date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,61.67,62.0,61.59,61.97,349900.0,60.0784,60.3999,60.0005,60.3707,349900.0
2005-01-03 09:40:00,61.97,61.99,61.82,61.89,132200.0,60.3707,60.3901,60.2245,60.2927,132200.0
2005-01-03 09:50:00,61.9,61.99,61.89,61.98,37400.0,60.3025,60.3901,60.2927,60.3804,37400.0
2005-01-03 10:00:00,61.98,62.17,61.86,62.05,248200.0,60.3804,60.5655,60.2635,60.4486,248200.0
2005-01-03 10:10:00,62.05,62.09,61.52,61.66,131300.0,60.4486,60.4876,59.9323,60.0687,131300.0
2005-01-03 10:20:00,61.66,61.8,61.45,61.49,120300.0,60.0687,60.205,59.8641,59.903,120300.0
2005-01-03 10:30:00,61.5,61.51,60.97,61.16,239500.0,59.9128,59.9225,59.3965,59.5816,239500.0
2005-01-03 10:40:00,61.17,61.4,61.05,61.39,137100.0,59.5913,59.8154,59.4744,59.8056,137100.0
2005-01-03 10:50:00,61.37,61.49,61.23,61.35,88100.0,59.7861,59.903,59.6498,59.7667,88100.0
2005-01-03 11:00:00,61.35,61.35,61.1,61.25,63300.0,59.7667,59.7667,59.5231,59.6692,63300.0
2005-01-03 11:10:00,61.27,61.43,61.25,61.42,73000.0,59.6887,59.8446,59.6692,59.8349,73000.0
2005-01-03 11:20:00,61.42,61.49,61.32,61.43,56400.0,59.8349,59.903,59.7374,59.8446,56400.0
2005-01-03 11:30:00,61.41,61.54,61.41,61.43,107800.0,59.8251,59.9518,59.8251,59.8446,107800.0
2005-01-03 11:40:00,61.46,61.67,61.46,61.6,70600.0,59.8738,60.0784,59.8738,60.0102,70600.0
2005-01-03 11:50:00,61.6,61.63,61.52,61.54,55200.0,60.0102,60.0394,59.9323,59.9518,55200.0
2005-01-03 12:00:00,61.52,61.59,61.41,61.5,69000.0,59.9323,60.0005,59.8251,59.9128,69000.0
2005-01-03 12:10:00,61.5,61.52,61.38,61.39,67200.0,59.9128,59.9323,59.7959,59.8056,67200.0
2005-01-03 12:20:00,61.39,61.45,61.32,61.42,19300.0,59.8056,59.8641,59.7374,59.8349,19300.0
2005-01-03 12:30:00,61.43,61.44,61.35,61.37,30400.0,59.8446,59.8543,59.7667,59.7861,30400.0
2005-01-03 12:40:00,61.38,61.54,61.33,61.47,60700.0,59.7959,59.9518,59.7472,59.8836,60700.0
2005-01-03 12:50:00,61.45,61.48,61.32,61.45,60300.0,59.8641,59.8933,59.7374,59.8641,60300.0
2005-01-03 13:00:00,61.47,61.5,61.34,61.35,43700.0,59.8836,59.9128,59.7569,59.7667,43700.0
2005-01-03 13:10:00,61.35,61.47,61.35,61.46,37600.0,59.7667,59.8836,59.7667,59.8738,37600.0
2005-01-03 13:20:00,61.47,61.47,61.22,61.34,78000.0,59.8836,59.8836,59.64,59.7569,78000.0
2005-01-03 13:30:00,61.35,61.45,61.28,61.4,78200.0,59.7667,59.8641,59.6985,59.8154,78200.0
2005-01-03 13:40:00,61.39,61.46,61.27,61.37,61400.0,59.8056,59.8738,59.6887,59.7861,61400.0
2005-01-03 13:50:00,61.37,61.4,61.26,61.37,51300.0,59.7861,59.8154,59.679,59.7861,51300.0
2005-01-03 14:00:00,61.35,61.47,61.3,61.38,63500.0,59.7667,59.8836,59.7179,59.7959,63500.0
2005-01-03 14:10:00,61.37,61.59,61.35,61.53,73700.0,59.7861,60.0005,59.7667,59.942,73700.0
2005-01-03 14:20:00,61.53,61.57,61.47,61.5,66800.0,59.942,59.981,59.8836,59.9128,66800.0
2005-01-03 14:30:00,61.5,61.65,61.5,61.56,82000.0,59.9128,60.0589,59.9128,59.9712,82000.0
2005-01-03 14:40:00,61.55,61.59,61.5,61.53,76000.0,59.9615,60.0005,59.9128,59.942,76000.0
2005-01-03 14:50:00,61.53,61.59,61.21,61.23,70700.0,59.942,60.0005,59.6303,59.6498,70700.0
2005-01-03 15:00:00,61.24,61.34,61.05,61.07,105900.0,59.6595,59.7569,59.4744,59.4939,105900.0
2005-01-03 15:10:00,61.22,61.32,61.06,61.3,130400.0,59.64,59.7374,59.4841,59.7179,130400.0
2005-01-03 15:20:00,61.29,61.38,61.21,61.28,92400.0,59.7082,59.7959,59.6303,59.6985,92400.0
2005-01-03 15:30:00,61.29,61.35,61.1,61.1,121700.0,59.7082,59.7667,59.5231,59.5231,121700.0
2005-01-03 15:40:00,61.11,61.22,60.9,60.9,126900.0,59.5329,59.64,59.3283,59.3283,126900.0
2005-01-03 15:50:00,60.91,60.99,60.77,60.92,269300.0,59.338,59.4159,59.2016,59.3478,269300.0
2005-01-04 09:30:00,60.77,61.37,60.58,60.92,239600.0,59.2016,59.7861,59.0165,59.3478,239600.0
2005-01-04 09:40:00,60.93,61.25,60.91,61.18,96900.0,59.3575,59.6692,59.338,59.601,96900.0
2005-01-04 09:50:00,61.18,61.29,60.74,60.9,119300.0,59.601,59.7082,59.1724,59.3283,119300.0
2005-01-04 10:00:00,60.9,61.1,60.83,60.9,100100.0,59.3283,59.5231,59.2601,59.3283,100100.0
2005-01-04 10:10:00,60.88,60.88,60.58,60.68,49700.0,59.3088,59.3088,59.0165,59.1139,49700.0
2005-01-04 10:20:00,60.71,60.71,60.33,60.5,90800.0,59.1432,59.1432,58.773,58.9386,90800.0
2005-01-04 10:30:00,60.5,60.74,60.41,60.71,90800.0,58.9386,59.1724,58.8509,59.1432,90800.0
2005-01-04 10:40:00,60.72,60.74,60.32,60.41,108300.0,59.1529,59.1724,58.7632,58.8509,108300.0
2005-01-04 10:50:00,60.41,60.48,60.12,60.35,80600.0,58.8509,58.9191,58.5684,58.7925,80600.0
2005-01-04 11:00:00,60.32,60.39,60.15,60.28,72800.0,58.7632,58.8314,58.5976,58.7243,72800.0
2005-01-04 11:10:00,60.28,60.31,60.18,60.29,75800.0,58.7243,58.7535,58.6269,58.734,75800.0
2005-01-04 11:20:00,60.29,60.31,60.22,60.3,122800.0,58.734,58.7535,58.6658,58.7438,122800.0
2005-01-04 11:30:00,60.31,60.4,60.3,60.4,53900.0,58.7535,58.8412,58.7438,58.8412,53900.0
2005-01-04 11:40:00,60.39,60.4,60.24,60.25,35100.0,58.8314,58.8412,58.6853,58.695,35100.0
2005-01-04 11:50:00,60.25,60.28,60.2,60.21,31400.0,58.695,58.7243,58.6463,58.6561,31400.0
2005-01-04 12:00:00,60.21,60.22,60.11,60.12,62300.0,58.6561,58.6658,58.5587,58.5684,62300.0
2005-01-04 12:10:00,60.12,60.14,59.66,59.89,131800.0,58.5684,58.5879,58.1203,58.3443,131800.0
2005-01-04 12:20:00,59.89,59.93,59.68,59.79,66800.0,58.3443,58.3833,58.1398,58.2469,66800.0
2005-01-04 12:30:00,59.83,59.98,59.81,59.98,81700.0,58.2859,58.432,58.2664,58.432,81700.0
2005-01-04 12:40:00,59.98,60.08,59.94,60.07,42700.0,58.432,58.5294,58.393,58.5197,42700.0
2005-01-04 12:50:00,60.09,60.09,59.92,59.92,58500.0,58.5392,58.5392,58.3736,58.3736,58500.0
2005-01-04 13:00:00,59.92,60.02,59.86,60.02,61600.0,58.3736,58.471,58.3151,58.471,61600.0
2005-01-04 13:10:00,60.0,60.19,60.0,60.07,43300.0,58.4515,58.6366,58.4515,58.5197,43300.0
2005-01-04 13:20:00,60.07,60.12,60.0,60.05,35400.0,58.5197,58.5684,58.4515,58.5002,35400.0
2005-01-04 13:30:00,60.03,60.05,59.95,60.02,22300.0,58.4807,58.5002,58.4028,58.471,22300.0
2005-01-04 13:40:00,60.02,60.07,60.0,60.05,25800.0,58.471,58.5197,58.4515,58.5002,25800.0
2005-01-04 13:50:00,60.06,60.1,60.0,60.0,63600.0,58.51,58.5489,58.4515,58.4515,63600.0
2005-01-04 14:00:00,59.99,59.99,59.4,59.47,165000.0,58.4418,58.4418,57.867,57.9352,165000.0
2005-01-04 14:10:00,59.48,59.67,59.4,59.46,64500.0,57.9449,58.13,57.867,57.9254,64500.0
2005-01-04 14:20:00,59.45,59.65,59.18,59.35,69700.0,57.9157,58.1105,57.6527,57.8183,69700.0
2005-01-04 14:30:00,59.34,59.34,59.04,59.09,109100.0,57.8085,57.8085,57.5163,57.565,109100.0
2005-01-04 14:40:00,59.07,59.15,58.81,58.92,117600.0,57.5455,57.6234,57.2922,57.3994,117600.0
2005-01-04 14:50:00,58.91,59.03,58.85,58.92,118000.0,57.3896,57.5065,57.3312,57.3994,118000.0
2005-01-04 15:00:00,58.92,59.08,58.9,59.04,253500.0,57.3994,57.5552,57.3799,57.5163,253500.0
2005-01-04 15:10:00,59.05,59.13,58.96,59.05,164400.0,57.526,57.604,57.4383,57.526,164400.0
2005-01-04 15:20:00,59.04,59.14,58.9,59.13,89700.0,57.5163,57.6137,57.3799,57.604,89700.0
2005-01-04 15:30:00,59.12,59.37,59.12,59.31,102900.0,57.5942,57.8378,57.5942,57.7793,102900.0
2005-01-04 15:40:00,59.33,59.37,59.17,59.22,110700.0,57.7988,57.8378,57.6429,57.6916,110700.0
2005-01-04 15:50:00,59.24,59.43,59.14,59.21,143000.0,57.7111,57.8962,57.6137,57.6819,143000.0
2005-01-05 09:30:00,59.2,59.47,59.04,59.44,196200.0,57.6721,57.9352,57.5163,57.906,196200.0
2005-01-05 09:40:00,59.45,59.57,59.38,59.52,98700.0,57.9157,58.0326,57.8475,57.9839,98700.0
2005-01-05 09:50:00,59.53,59.67,59.48,59.49,130600.0,57.9936,58.13,57.9449,57.9547,130600.0
2005-01-05 10:00:00,59.48,59.58,59.3,59.5,171500.0,57.9449,58.0423,57.7696,57.9644,171500.0
2005-01-05 10:10:00,59.49,59.79,59.43,59.64,127500.0,57.9547,58.2469,57.8962,58.1008,127500.0
2005-01-05 10:20:00,59.64,59.7,59.12,59.19,114300.0,58.1008,58.1592,57.5942,57.6624,114300.0
2005-01-05 10:30:00,59.15,59.44,58.73,59.04,108400.0,57.6234,57.906,57.2143,57.5163,108400.0
2005-01-05 10:40:00,59.02,59.19,58.95,59.1,81600.0,57.4968,57.6624,57.4286,57.5747,81600.0
2005-01-05 10:50:00,59.11,59.24,59.0,59.02,83100.0,57.5845,57.7111,57.4773,57.4968,83100.0
2005-01-05 11:00:00,59.02,59.5,59.02,59.48,79900.0,57.4968,57.9644,57.4968,57.9449,79900.0
2005-01-05 11:10:00,59.48,59.5,59.34,59.42,39000.0,57.9449,57.9644,57.8085,57.8865,39000.0
2005-01-05 11:20:00,59.41,59.43,59.31,59.37,78400.0,57.8767,57.8962,57.7793,57.8378,78400.0
2005-01-05 11:30:00,59.4,59.51,59.35,59.46,64300.0,57.867,57.9741,57.8183,57.9254,64300.0
2005-01-05 11:40:00,59.48,59.48,59.18,59.3,160800.0,57.9449,57.9449,57.6527,57.7696,160800.0
2005-01-05 11:50:00,59.3,59.4,59.27,59.27,41900.0,57.7696,57.867,57.7403,57.7403,41900.0
2005-01-05 12:00:00,59.3,59.3,59.14,59.16,75600.0,57.7696,57.7696,57.6137,57.6332,75600.0
2005-01-05 12:10:00,59.11,59.3,59.04,59.25,35500.0,57.5845,57.7696,57.5163,57.7209,35500.0
2005-01-05 12:20:00,59.25,59.39,59.17,59.22,36700.0,57.7209,57.8572,57.6429,57.6916,36700.0
2005-01-05 12:30:00,59.2,59.23,59.0,59.03,75000.0,57.6721,57.7014,57.4773,57.5065,75000.0
2005-01-05 12:40:00,59.03,59.11,59.0,59.05,69800.0,57.5065,57.5845,57.4773,57.526,69800.0
2005-01-05 12:50:00,59.02,59.27,59.02,59.17,94900.0,57.4968,57.7403,57.4968,57.6429,94900.0
2005-01-05 13:00:00,59.14,59.52,59.13,59.48,70500.0,57.6137,57.9839,57.604,57.9449,70500.0
2005-01-05 13:10:00,59.5,59.5,59.43,59.47,14500.0,57.9644,57.9644,57.8962,57.9352,14500.0
2005-01-05 13:20:00,59.5,59.85,59.5,59.85,65200.0,57.9644,58.3054,57.9644,58.3054,65200.0
2005-01-05 13:30:00,59.85,59.95,59.81,59.88,54800.0,58.3054,58.4028,58.2664,58.3346,54800.0
2005-01-05 13:40:00,59.87,59.94,59.85,59.91,34000.0,58.3249,58.393,58.3054,58.3638,34000.0
2005-01-05 13:50:00,59.92,59.99,59.88,59.94,70500.0,58.3736,58.4418,58.3346,58.393,70500.0
2005-01-05 14:00:00,59.95,59.95,59.88,59.89,49000.0,58.4028,58.4028,58.3346,58.3443,49000.0
2005-01-05 14:10:00,59.89,59.95,59.88,59.94,69900.0,58.3443,58.4028,58.3346,58.393,69900.0
2005-01-05 14:20:00,59.92,60.11,59.86,60.11,102100.0,58.3736,58.5587,58.3151,58.5587,102100.0
2005-01-05 14:30:00,60.11,60.16,59.95,59.96,78600.0,58.5587,58.6074,58.4028,58.4125,78600.0
2005-01-05 14:40:00,59.97,60.01,59.81,59.85,51300.0,58.4223,58.4612,58.2664,58.3054,51300.0
2005-01-05 14:50:00,59.83,59.93,59.73,59.75,60200.0,58.2859,58.3833,58.1885,58.208,60200.0
2005-01-05 15:00:00,59.75,59.85,59.71,59.85,42200.0,58.208,58.3054,58.169,58.3054,42200.0
2005-01-05 15:10:00,59.86,60.1,59.85,60.01,75100.0,58.3151,58.5489,58.3054,58.4612,75100.0
2005-01-05 15:20:00,60.0,60.03,59.95,59.95,37100.0,58.4515,58.4807,58.4028,58.4028,37100.0
2005-01-05 15:30:00,59.96,59.96,59.74,59.75,125500.0,58.4125,58.4125,58.1982,58.208,125500.0
2005-01-05 15:40:00,59.75,59.81,59.69,59.77,64800.0,58.208,58.2664,58.1495,58.2274,64800.0
2005-01-05 15:50:00,59.76,59.79,59.6,59.6,154100.0,58.2177,58.2469,58.0618,58.0618,154100.0
2005-01-06 09:30:00,60.37,60.53,59.81,59.93,178000.0,58.8119,58.9678,58.2664,58.3833,178000.0
2005-01-06 09:40:00,59.91,60.12,59.68,59.69,98700.0,58.3638,58.5684,58.1398,58.1495,98700.0
2005-01-06 09:50:00,59.7,59.77,59.34,59.53,70800.0,58.1592,58.2274,57.8085,57.9936,70800.0
2005-01-06 10:00:00,59.54,59.58,59.36,59.48,97600.0,58.0034,58.0423,57.828,57.9449,97600.0
2005-01-06 10:10:00,59.48,59.52,59.29,59.32,89200.0,57.9449,57.9839,57.7598,57.789,89200.0
2005-01-06 10:20:00,59.33,59.4,59.02,59.18,99600.0,57.7988,57.867,57.4968,57.6527,99600.0
2005-01-06 10:30:00,59.2,59.7,59.16,59.6,96600.0,57.6721,58.1592,57.6332,58.0618,96600.0
2005-01-06 10:40:00,59.6,59.7,59.51,59.65,35000.0,58.0618,58.1592,57.9741,58.1105,35000.0
2005-01-06 10:50:00,59.65,59.65,59.42,59.57,31600.0,58.1105,58.1105,57.8865,58.0326,31600.0
2005-01-06 11:00:00,59.58,59.95,59.55,59.94,50600.0,58.0423,58.4028,58.0131,58.393,50600.0
2005-01-06 11:10:00,59.94,60.16,59.88,60.1,36300.0,58.393,58.6074,58.3346,58.5489,36300.0
2005-01-06 11:20:00,60.09,60.22,60.06,60.13,70000.0,58.5392,58.6658,58.51,58.5781,70000.0
2005-01-06 11:30:00,60.17,60.4,59.81,59.89,98100.0,58.6171,58.8412,58.2664,58.3443,98100.0
2005-01-06 11:40:00,59.89,60.0,59.59,59.7,67300.0,58.3443,58.4515,58.0521,58.1592,67300.0
2005-01-06 11:50:00,59.7,59.7,59.39,59.61,96900.0,58.1592,58.1592,57.8572,58.0716,96900.0
2005-01-06 12:00:00,59.6,59.6,59.47,59.51,21200.0,58.0618,58.0618,57.9352,57.9741,21200.0
2005-01-06 12:10:00,59.5,59.5,59.25,59.38,25200.0,57.9644,57.9644,57.7209,57.8475,25200.0
2005-01-06 12:20:00,59.41,59.5,59.3,59.49,28500.0,57.8767,57.9644,57.7696,57.9547,28500.0
2005-01-06 12:30:00,59.49,59.49,59.29,59.3,17500.0,57.9547,57.9547,57.7598,57.7696,17500.0
2005-01-06 12:40:00,59.3,59.49,59.29,59.48,32700.0,57.7696,57.9547,57.7598,57.9449,32700.0
2005-01-06 12:50:00,59.48,59.5,59.31,59.31,20400.0,57.9449,57.9644,57.7793,57.7793,20400.0
2005-01-06 13:00:00,59.31,59.42,59.25,59.3,31300.0,57.7793,57.8865,57.7209,57.7696,31300.0
2005-01-06 13:10:00,59.33,59.4,59.31,59.31,12400.0,57.7988,57.867,57.7793,57.7793,12400.0
2005-01-06 13:20:00,59.33,59.58,59.31,59.54,62600.0,57.7988,58.0423,57.7793,58.0034,62600.0
2005-01-06 13:30:00,59.53,59.63,59.45,59.52,24100.0,57.9936,58.091,57.9157,57.9839,24100.0
2005-01-06 13:40:00,59.52,59.87,59.52,59.81,25200.0,57.9839,58.3249,57.9839,58.2664,25200.0
2005-01-06 13:50:00,59.83,59.88,59.72,59.78,44800.0,58.2859,58.3346,58.1787,58.2372,44800.0
2005-01-06 14:00:00,59.78,59.78,59.6,59.63,59100.0,58.2372,58.2372,58.0618,58.091,59100.0
2005-01-06 14:10:00,59.65,59.76,59.4,59.5,118600.0,58.1105,58.2177,57.867,57.9644,118600.0
2005-01-06 14:20:00,59.5,59.6,59.46,59.53,40700.0,57.9644,58.0618,57.9254,57.9936,40700.0
2005-01-06 14:30:00,59.55,59.63,59.44,59.47,26700.0,58.0131,58.091,57.906,57.9352,26700.0
2005-01-06 14:40:00,59.44,59.44,59.28,59.31,51100.0,57.906,57.906,57.7501,57.7793,51100.0
2005-01-06 14:50:00,59.31,59.34,59.0,59.02,57800.0,57.7793,57.8085,57.4773,57.4968,57800.0
2005-01-06 15:00:00,59.02,59.06,58.8,58.84,129900.0,57.4968,57.5358,57.2825,57.3214,129900.0
2005-01-06 15:10:00,58.84,58.9,58.62,58.63,134500.0,57.3214,57.3799,57.1071,57.1169,134500.0
2005-01-06 15:20:00,58.62,58.64,58.34,58.4,222800.0,57.1071,57.1266,56.8343,56.8928,222800.0
2005-01-06 15:30:00,58.43,58.75,58.42,58.75,143900.0,56.922,57.2338,56.9123,57.2338,143900.0
2005-01-06 15:40:00,58.74,58.83,58.59,58.61,147900.0,57.224,57.3117,57.0779,57.0974,147900.0
2005-01-06 15:50:00,58.61,58.65,58.36,58.39,193100.0,57.0974,57.1363,56.8538,56.8831,193100.0
2005-01-07 09:30:00,58.2,58.98,58.0,58.35,352000.0,56.698,57.4578,56.5031,56.8441,352000.0
2005-01-07 09:40:00,58.37,58.58,57.45,57.99,415600.0,56.8636,57.0681,55.9673,56.4934,415600.0
2005-01-07 09:50:00,57.99,58.34,57.68,58.18,363800.0,56.4934,56.8343,56.1914,56.6785,363800.0
2005-01-07 10:00:00,58.17,58.28,57.9,57.96,200300.0,56.6687,56.7759,56.4057,56.4641,200300.0
2005-01-07 10:10:00,57.94,58.16,57.87,58.06,258300.0,56.4447,56.659,56.3765,56.5616,258300.0
2005-01-07 10:20:00,58.09,58.27,57.86,57.87,123900.0,56.5908,56.7661,56.3667,56.3765,123900.0
2005-01-07 10:30:00,57.87,57.94,57.82,57.82,133100.0,56.3765,56.4447,56.3278,56.3278,133100.0
2005-01-07 10:40:00,57.83,57.91,57.76,57.89,188500.0,56.3375,56.4154,56.2693,56.396,188500.0
2005-01-07 10:50:00,57.9,58.16,57.85,58.08,105800.0,56.4057,56.659,56.357,56.5811,105800.0
2005-01-07 11:00:00,58.04,58.21,57.88,58.03,68700.0,56.5421,56.7077,56.3862,56.5323,68700.0
2005-01-07 11:10:00,58.03,58.4,58.03,58.13,38200.0,56.5323,56.8928,56.5323,56.6298,38200.0
2005-01-07 11:20:00,58.14,58.45,58.0,58.16,78100.0,56.6395,56.9415,56.5031,56.659,78100.0
2005-01-07 11:30:00,58.16,58.56,58.14,58.49,90500.0,56.659,57.0487,56.6395,56.9805,90500.0
2005-01-07 11:40:00,58.49,58.57,58.14,58.16,49300.0,56.9805,57.0584,56.6395,56.659,49300.0
2005-01-07 11:50:00,58.16,58.5,58.16,58.48,47000.0,56.659,56.9902,56.659,56.9707,47000.0
2005-01-07 12:00:00,58.49,58.51,58.38,58.48,38000.0,56.9805,57.0,56.8733,56.9707,38000.0
2005-01-07 12:10:00,58.49,58.49,58.31,58.38,76800.0,56.9805,56.9805,56.8051,56.8733,76800.0
2005-01-07 12:20:00,58.37,58.64,58.35,58.57,127700.0,56.8636,57.1266,56.8441,57.0584,127700.0
2005-01-07 12:30:00,58.57,59.02,58.5,58.95,201500.0,57.0584,57.4968,56.9902,57.4286,201500.0
2005-01-07 12:40:00,58.95,58.98,58.78,58.85,68500.0,57.4286,57.4578,57.263,57.3312,68500.0
2005-01-07 12:50:00,58.85,58.85,58.75,58.85,53500.0,57.3312,57.3312,57.2338,57.3312,53500.0
2005-01-07 13:00:00,58.85,58.89,58.77,58.86,32100.0,57.3312,57.3701,57.2532,57.3409,32100.0
2005-01-07 13:10:00,58.85,58.89,58.74,58.86,64800.0,57.3312,57.3701,57.224,57.3409,64800.0
2005-01-07 13:20:00,58.86,58.94,58.81,58.93,41000.0,57.3409,57.4189,57.2922,57.4091,41000.0
2005-01-07 13:30:00,58.92,59.25,58.9,59.09,98900.0,57.3994,57.7209,57.3799,57.565,98900.0
2005-01-07 13:40:00,59.1,59.32,59.08,59.08,84900.0,57.5747,57.789,57.5552,57.5552,84900.0
2005-01-07 13:50:00,59.07,59.19,59.01,59.1,47500.0,57.5455,57.6624,57.487,57.5747,47500.0
2005-01-07 14:00:00,59.08,59.26,59.07,59.12,36800.0,57.5552,57.7306,57.5455,57.5942,36800.0
2005-01-07 14:10:00,59.13,59.13,58.9,58.98,115500.0,57.604,57.604,57.3799,57.4578,115500.0
2005-01-07 14:20:00,59.0,59.16,58.96,59.1,50700.0,57.4773,57.6332,57.4383,57.5747,50700.0
2005-01-07 14:30:00,59.1,59.27,58.99,59.14,75200.0,57.5747,57.7403,57.4676,57.6137,75200.0
2005-01-07 14:40:00,59.15,59.28,59.0,59.13,43000.0,57.6234,57.7501,57.4773,57.604,43000.0
2005-01-07 14:50:00,59.11,59.17,59.02,59.13,46300.0,57.5845,57.6429,57.4968,57.604,46300.0
2005-01-07 15:00:00,59.14,59.19,58.87,59.0,130100.0,57.6137,57.6624,57.3507,57.4773,130100.0
2005-01-07 15:10:00,59.0,59.05,58.91,59.01,87300.0,57.4773,57.526,57.3896,57.487,87300.0
2005-01-07 15:20:00,59.0,59.14,58.96,59.06,204900.0,57.4773,57.6137,57.4383,57.5358,204900.0
2005-01-07 15:30:00,59.06,59.13,58.88,58.98,219100.0,57.5358,57.604,57.3604,57.4578,219100.0
2005-01-07 15:40:00,58.94,59.15,58.94,59.09,280600.0,57.4189,57.6234,57.4189,57.565,280600.0
2005-01-07 15:50:00,59.09,59.13,58.87,58.96,169600.0,57.565,57.604,57.3507,57.4383,169600.0
2005-01-10 09:30:00,58.71,59.24,58.61,59.22,272400.0,57.1948,57.7111,57.0974,57.6916,272400.0
2005-01-10 09:40:00,59.15,59.18,58.77,58.8,81200.0,57.6234,57.6527,57.2532,57.2825,81200.0
2005-01-10 09:50:00,58.79,58.83,58.54,58.62,117600.0,57.2727,57.3117,57.0292,57.1071,117600.0
2005-01-10 10:00:00,58.64,58.95,58.58,58.76,95500.0,57.1266,57.4286,57.0681,57.2435,95500.0
2005-01-10 10:10:00,58.78,59.24,58.71,59.1,68600.0,57.263,57.7111,57.1948,57.5747,68600.0
2005-01-10 10:20:00,59.11,59.75,59.11,59.73,98200.0,57.5845,58.208,57.5845,58.1885,98200.0
2005-01-10 10:30:00,59.76,59.93,59.74,59.83,90800.0,58.2177,58.3833,58.1982,58.2859,90800.0
2005-01-10 10:40:00,59.85,60.06,59.78,59.85,132500.0,58.3054,58.51,58.2372,58.3054,132500.0
2005-01-10 10:50:00,59.84,59.9,59.6,59.74,72000.0,58.2956,58.3541,58.0618,58.1982,72000.0
2005-01-10 11:00:00,59.73,59.9,59.56,59.83,99100.0,58.1885,58.3541,58.0229,58.2859,99100.0
2005-01-10 11:10:00,59.82,59.86,59.62,59.8,27900.0,58.2761,58.3151,58.0813,58.2567,27900.0
2005-01-10 11:20:00,59.83,59.96,59.72,59.88,27700.0,58.2859,58.4125,58.1787,58.3346,27700.0
2005-01-10 11:30:00,59.86,59.88,59.35,59.36,61000.0,58.3151,58.3346,57.8183,57.828,61000.0
2005-01-10 11:40:00,59.35,59.41,59.22,59.24,41300.0,57.8183,57.8767,57.6916,57.7111,41300.0
2005-01-10 11:50:00,59.25,59.5,59.23,59.41,29300.0,57.7209,57.9644,57.7014,57.8767,29300.0
2005-01-10 12:00:00,59.44,59.8,59.43,59.51,27900.0,57.906,58.2567,57.8962,57.9741,27900.0
2005-01-10 12:10:00,59.51,59.52,59.3,59.3,30800.0,57.9741,57.9839,57.7696,57.7696,30800.0
2005-01-10 12:20:00,59.3,59.53,59.28,59.51,37700.0,57.7696,57.9936,57.7501,57.9741,37700.0
2005-01-10 12:30:00,59.53,59.65,59.45,59.51,27600.0,57.9936,58.1105,57.9157,57.9741,27600.0
2005-01-10 12:40:00,59.48,59.59,59.34,59.39,38100.0,57.9449,58.0521,57.8085,57.8572,38100.0
2005-01-10 12:50:00,59.4,59.54,59.4,59.47,35800.0,57.867,58.0034,57.867,57.9352,35800.0
2005-01-10 13:00:00,59.45,59.51,59.43,59.5,17100.0,57.9157,57.9741,57.8962,57.9644,17100.0
2005-01-10 13:10:00,59.51,59.7,59.46,59.56,93800.0,57.9741,58.1592,57.9254,58.0229,93800.0
2005-01-10 13:20:00,59.53,59.74,59.49,59.65,35300.0,57.9936,58.1982,57.9547,58.1105,35300.0
2005-01-10 13:30:00,59.65,59.75,59.59,59.71,64000.0,58.1105,58.208,58.0521,58.169,64000.0
2005-01-10 13:40:00,59.72,59.88,59.72,59.81,52600.0,58.1787,58.3346,58.1787,58.2664,52600.0
2005-01-10 13:50:00,59.81,60.05,59.79,60.0,76200.0,58.2664,58.5002,58.2469,58.4515,76200.0
2005-01-10 14:00:00,59.97,60.07,59.97,59.98,76900.0,58.4223,58.5197,58.4223,58.432,76900.0
2005-01-10 14:10:00,59.99,60.0,59.85,59.98,88800.0,58.4418,58.4515,58.3054,58.432,88800.0
2005-01-10 14:20:00,59.98,60.2,59.97,60.13,85600.0,58.432,58.6463,58.4223,58.5781,85600.0
2005-01-10 14:30:00,60.09,60.17,59.94,60.01,59900.0,58.5392,58.6171,58.393,58.4612,59900.0
2005-01-10 14:40:00,60.02,60.06,59.74,59.8,114600.0,58.471,58.51,58.1982,58.2567,114600.0
2005-01-10 14:50:00,59.79,59.95,59.79,59.85,53700.0,58.2469,58.4028,58.2469,58.3054,53700.0
2005-01-10 15:00:00,59.85,59.98,59.84,59.9,87500.0,58.3054,58.432,58.2956,58.3541,87500.0
2005-01-10 15:10:00,59.91,59.93,59.64,59.69,84700.0,58.3638,58.3833,58.1008,58.1495,84700.0
2005-01-10 15:20:00,59.69,59.72,59.4,59.57,109800.0,58.1495,58.1787,57.867,58.0326,109800.0
2005-01-10 15:30:00,59.57,59.58,59.25,59.48,109700.0,58.0326,58.0423,57.7209,57.9449,109700.0
2005-01-10 15:40:00,59.47,59.54,59.21,59.22,113400.0,57.9352,58.0034,57.6819,57.6916,113400.0
2005-01-10 15:50:00,59.21,59.39,59.19,59.28,159800.0,57.6819,57.8572,57.6624,57.7501,159800.0
2005-01-11 09:30:00,59.08,59.55,58.91,59.55,140800.0,57.5552,58.0131,57.3896,58.0131,140800.0
2005-01-11 09:40:00,59.54,59.94,59.41,59.84,136800.0,58.0034,58.393,57.8767,58.2956,136800.0
2005-01-11 09:50:00,59.79,59.87,59.55,59.56,69000.0,58.2469,58.3249,58.0131,58.0229,69000.0
2005-01-11 10:00:00,59.57,59.74,59.54,59.7,85900.0,58.0326,58.1982,58.0034,58.1592,85900.0
2005-01-11 10:10:00,59.69,59.89,59.59,59.85,102700.0,58.1495,58.3443,58.0521,58.3054,102700.0
2005-01-11 10:20:00,59.87,59.9,59.69,59.82,56400.0,58.3249,58.3541,58.1495,58.2761,56400.0
2005-01-11 10:30:00,59.81,59.82,59.6,59.69,110200.0,58.2664,58.2761,58.0618,58.1495,110200.0
2005-01-11 10:40:00,59.67,59.8,59.64,59.79,52800.0,58.13,58.2567,58.1008,58.2469,52800.0
2005-01-11 10:50:00,59.79,60.16,59.75,59.95,112800.0,58.2469,58.6074,58.208,58.4028,112800.0
2005-01-11 11:00:00,59.96,59.98,59.66,59.68,46400.0,58.4125,58.432,58.1203,58.1398,46400.0
2005-01-11 11:10:00,59.67,59.72,59.54,59.59,65000.0,58.13,58.1787,58.0034,58.0521,65000.0
2005-01-11 11:20:00,59.59,59.62,59.55,59.57,31100.0,58.0521,58.0813,58.0131,58.0326,31100.0
2005-01-11 11:30:00,59.58,59.65,59.55,59.6,33400.0,58.0423,58.1105,58.0131,58.0618,33400.0
2005-01-11 11:40:00,59.6,59.65,59.6,59.62,29100.0,58.0618,58.1105,58.0618,58.0813,29100.0
2005-01-11 11:50:00,59.63,59.65,59.6,59.65,38200.0,58.091,58.1105,58.0618,58.1105,38200.0
2005-01-11 12:00:00,59.65,59.68,59.61,59.62,54900.0,58.1105,58.1398,58.0716,58.0813,54900.0
2005-01-11 12:10:00,59.62,59.66,58.66,59.58,146400.0,58.0813,58.1203,57.1461,58.0423,146400.0
2005-01-11 12:20:00,59.59,59.62,59.31,59.51,56800.0,58.0521,58.0813,57.7793,57.9741,56800.0
2005-01-11 12:30:00,59.5,59.63,59.5,59.6,41100.0,57.9644,58.091,57.9644,58.0618,41100.0
2005-01-11 12:40:00,59.62,59.62,59.43,59.49,41400.0,58.0813,58.0813,57.8962,57.9547,41400.0
2005-01-11 12:50:00,59.48,59.48,59.43,59.43,58700.0,57.9449,57.9449,57.8962,57.8962,58700.0
2005-01-11 13:00:00,59.42,59.47,59.24,59.32,57200.0,57.8865,57.9352,57.7111,57.789,57200.0
2005-01-11 13:10:00,59.31,59.43,59.31,59.4,35000.0,57.7793,57.8962,57.7793,57.867,35000.0
2005-01-11 13:20:00,59.4,59.5,59.35,59.5,59700.0,57.867,57.9644,57.8183,57.9644,59700.0
2005-01-11 13:30:00,59.51,59.58,59.48,59.5,35600.0,57.9741,58.0423,57.9449,57.9644,35600.0
2005-01-11 13:40:00,59.5,59.58,59.46,59.57,22500.0,57.9644,58.0423,57.9254,58.0326,22500.0
2005-01-11 13:50:00,59.57,59.79,59.56,59.68,55900.0,58.0326,58.2469,58.0229,58.1398,55900.0
2005-01-11 14:00:00,59.67,59.85,59.67,59.85,48300.0,58.13,58.3054,58.13,58.3054,48300.0
2005-01-11 14:10:00,59.83,60.0,59.75,59.8,56100.0,58.2859,58.4515,58.208,58.2567,56100.0
2005-01-11 14:20:00,59.8,59.84,59.74,59.74,45700.0,58.2567,58.2956,58.1982,58.1982,45700.0
2005-01-11 14:30:00,59.74,59.84,59.74,59.75,108700.0,58.1982,58.2956,58.1982,58.208,108700.0
2005-01-11 14:40:00,59.75,59.77,59.63,59.65,80400.0,58.208,58.2274,58.091,58.1105,80400.0
2005-01-11 14:50:00,59.65,59.77,59.6,59.77,91800.0,58.1105,58.2274,58.0618,58.2274,91800.0
2005-01-11 15:00:00,59.75,59.99,59.65,59.93,123500.0,58.208,58.4418,58.1105,58.3833,123500.0
2005-01-11 15:10:00,59.9,59.95,59.77,59.85,62700.0,58.3541,58.4028,58.2274,58.3054,62700.0
2005-01-11 15:20:00,59.83,59.86,59.67,59.69,47100.0,58.2859,58.3151,58.13,58.1495,47100.0
2005-01-11 15:30:00,59.69,59.81,59.65,59.71,86200.0,58.1495,58.2664,58.1105,58.169,86200.0
2005-01-11 15:40:00,59.71,59.93,59.68,59.88,114900.0,58.169,58.3833,58.1398,58.3346,114900.0
2005-01-11 15:50:00,59.85,59.89,59.59,59.79,172800.0,58.3054,58.3443,58.0521,58.2469,172800.0
2005-01-12 09:30:00,59.7,59.94,59.54,59.86,150000.0,58.1592,58.393,58.0034,58.3151,150000.0
2005-01-12 09:40:00,59.75,59.93,59.68,59.75,96900.0,58.208,58.3833,58.1398,58.208,96900.0
2005-01-12 09:50:00,59.75,59.88,59.7,59.8,93900.0,58.208,58.3346,58.1592,58.2567,93900.0
2005-01-12 10:00:00,59.8,60.0,59.65,59.87,113100.0,58.2567,58.4515,58.1105,58.3249,113100.0
2005-01-12 10:10:00,59.87,59.93,59.63,59.74,100800.0,58.3249,58.3833,58.091,58.1982,100800.0
2005-01-12 10:20:00,59.69,59.95,59.6,59.88,90000.0,58.1495,58.4028,58.0618,58.3346,90000.0
2005-01-12 10:30:00,59.86,60.0,59.55,59.55,123400.0,58.3151,58.4515,58.0131,58.0131,123400.0
2005-01-12 10:40:00,59.56,59.74,58.65,59.61,150800.0,58.0229,58.1982,57.1363,58.0716,150800.0
2005-01-12 10:50:00,59.6,59.6,59.15,59.24,176700.0,58.0618,58.0618,57.6234,57.7111,176700.0
2005-01-12 11:00:00,59.2,59.5,59.16,59.44,140100.0,57.6721,57.9644,57.6332,57.906,140100.0
2005-01-12 11:10:00,59.44,59.79,59.42,59.51,106400.0,57.906,58.2469,57.8865,57.9741,106400.0
2005-01-12 11:20:00,59.48,59.61,59.36,59.6,99100.0,57.9449,58.0716,57.828,58.0618,99100.0
2005-01-12 11:30:00,59.6,59.78,59.43,59.5,176100.0,58.0618,58.2372,57.8962,57.9644,176100.0
2005-01-12 11:40:00,59.5,59.55,59.32,59.5,57100.0,57.9644,58.0131,57.789,57.9644,57100.0
2005-01-12 11:50:00,59.5,59.59,59.45,59.5,104900.0,57.9644,58.0521,57.9157,57.9644,104900.0
2005-01-12 12:00:00,59.5,59.55,59.42,59.47,54000.0,57.9644,58.0131,57.8865,57.9352,54000.0
2005-01-12 12:10:00,59.5,59.52,59.4,59.4,159800.0,57.9644,57.9839,57.867,57.867,159800.0
2005-01-12 12:20:00,59.4,59.52,59.29,59.43,109200.0,57.867,57.9839,57.7598,57.8962,109200.0
2005-01-12 12:30:00,59.41,59.43,59.29,59.32,61700.0,57.8767,57.8962,57.7598,57.789,61700.0
2005-01-12 12:40:00,59.33,59.33,58.97,59.03,108200.0,57.7988,57.7988,57.4481,57.5065,108200.0
2005-01-12 12:50:00,59.01,59.31,58.96,59.25,128100.0,57.487,57.7793,57.4383,57.7209,128100.0
2005-01-12 13:00:00,59.25,59.25,59.16,59.18,51000.0,57.7209,57.7209,57.6332,57.6527,51000.0
2005-01-12 13:10:00,59.17,59.4,59.17,59.29,69700.0,57.6429,57.867,57.6429,57.7598,69700.0
2005-01-12 13:20:00,59.29,59.32,59.06,59.06,60400.0,57.7598,57.789,57.5358,57.5358,60400.0
2005-01-12 13:30:00,59.05,59.18,58.95,59.05,68500.0,57.526,57.6527,57.4286,57.526,68500.0
2005-01-12 13:40:00,59.09,59.12,58.59,58.59,61600.0,57.565,57.5942,57.0779,57.0779,61600.0
2005-01-12 13:50:00,58.59,58.88,58.55,58.79,75200.0,57.0779,57.3604,57.0389,57.2727,75200.0
2005-01-12 14:00:00,58.78,58.86,58.72,58.86,71500.0,57.263,57.3409,57.2045,57.3409,71500.0
2005-01-12 14:10:00,58.87,58.96,58.7,58.95,114100.0,57.3507,57.4383,57.185,57.4286,114100.0
2005-01-12 14:20:00,58.94,59.11,58.94,59.02,61600.0,57.4189,57.5845,57.4189,57.4968,61600.0
2005-01-12 14:30:00,59.02,59.08,58.89,58.93,78200.0,57.4968,57.5552,57.3701,57.4091,78200.0
2005-01-12 14:40:00,58.92,59.01,58.82,58.93,48600.0,57.3994,57.487,57.302,57.4091,48600.0
2005-01-12 14:50:00,58.93,59.03,58.87,58.93,53100.0,57.4091,57.5065,57.3507,57.4091,53100.0
2005-01-12 15:00:00,58.94,59.19,58.93,59.06,116100.0,57.4189,57.6624,57.4091,57.5358,116100.0
2005-01-12 15:10:00,59.08,59.1,58.85,58.93,90700.0,57.5552,57.5747,57.3312,57.4091,90700.0
2005-01-12 15:20:00,58.97,59.16,58.94,59.08,85600.0,57.4481,57.6332,57.4189,57.5552,85600.0
2005-01-12 15:30:00,59.08,59.22,58.9,59.17,114700.0,57.5552,57.6916,57.3799,57.6429,114700.0
2005-01-12 15:40:00,59.17,59.3,59.07,59.07,192300.0,57.6429,57.7696,57.5455,57.5455,192300.0
2005-01-12 15:50:00,59.06,59.18,58.86,59.08,245800.0,57.5358,57.6527,57.3409,57.5552,245800.0
2005-01-13 09:30:00,58.97,59.19,58.85,59.05,145100.0,57.4481,57.6624,57.3312,57.526,145100.0
2005-01-13 09:40:00,59.07,59.07,58.56,58.56,104300.0,57.5455,57.5455,57.0487,57.0487,104300.0
2005-01-13 09:50:00,58.58,58.8,58.55,58.79,84400.0,57.0681,57.2825,57.0389,57.2727,84400.0
2005-01-13 10:00:00,58.78,58.84,58.66,58.75,51800.0,57.263,57.3214,57.1461,57.2338,51800.0
2005-01-13 10:10:00,58.77,58.99,58.77,58.85,47100.0,57.2532,57.4676,57.2532,57.3312,47100.0
2005-01-13 10:20:00,58.81,59.0,58.72,58.91,70500.0,57.2922,57.4773,57.2045,57.3896,70500.0
2005-01-13 10:30:00,58.93,59.2,58.79,58.98,114000.0,57.4091,57.6721,57.2727,57.4578,114000.0
2005-01-13 10:40:00,59.0,59.03,58.81,58.95,89800.0,57.4773,57.5065,57.2922,57.4286,89800.0
2005-01-13 10:50:00,58.97,59.0,58.55,58.63,51100.0,57.4481,57.4773,57.0389,57.1169,51100.0
2005-01-13 11:00:00,58.63,58.82,58.61,58.61,89200.0,57.1169,57.302,57.0974,57.0974,89200.0
2005-01-13 11:10:00,58.62,58.62,58.33,58.36,104700.0,57.1071,57.1071,56.8246,56.8538,104700.0
2005-01-13 11:20:00,58.35,58.78,58.3,58.64,158600.0,56.8441,57.263,56.7954,57.1266,158600.0
2005-01-13 11:30:00,58.62,58.67,58.44,58.49,92000.0,57.1071,57.1558,56.9318,56.9805,92000.0
2005-01-13 11:40:00,58.47,58.59,58.39,58.4,93300.0,56.961,57.0779,56.8831,56.8928,93300.0
2005-01-13 11:50:00,58.43,58.55,58.35,58.44,67300.0,56.922,57.0389,56.8441,56.9318,67300.0
2005-01-13 12:00:00,58.43,58.48,58.26,58.26,41700.0,56.922,56.9707,56.7564,56.7564,41700.0
2005-01-13 12:10:00,58.28,58.37,58.26,58.32,104500.0,56.7759,56.8636,56.7564,56.8149,104500.0
2005-01-13 12:20:00,58.32,58.39,58.26,58.35,44100.0,56.8149,56.8831,56.7564,56.8441,44100.0
2005-01-13 12:30:00,58.35,58.43,58.34,58.39,69000.0,56.8441,56.922,56.8343,56.8831,69000.0
2005-01-13 12:40:00,58.4,58.4,58.23,58.27,48600.0,56.8928,56.8928,56.7272,56.7661,48600.0
2005-01-13 12:50:00,58.3,58.4,58.26,58.33,40900.0,56.7954,56.8928,56.7564,56.8246,40900.0
2005-01-13 13:00:00,58.35,58.55,58.31,58.48,76800.0,56.8441,57.0389,56.8051,56.9707,76800.0
2005-01-13 13:10:00,58.48,58.78,58.45,58.71,54700.0,56.9707,57.263,56.9415,57.1948,54700.0
2005-01-13 13:20:00,58.7,58.75,58.58,58.65,92700.0,57.185,57.2338,57.0681,57.1363,92700.0
2005-01-13 13:30:00,58.65,58.87,58.64,58.85,77700.0,57.1363,57.3507,57.1266,57.3312,77700.0
2005-01-13 13:40:00,58.85,58.9,58.77,58.81,72100.0,57.3312,57.3799,57.2532,57.2922,72100.0
2005-01-13 13:50:00,58.8,59.22,58.78,59.19,126200.0,57.2825,57.6916,57.263,57.6624,126200.0
2005-01-13 14:00:00,59.19,59.23,58.98,59.08,66000.0,57.6624,57.7014,57.4578,57.5552,66000.0
2005-01-13 14:10:00,59.09,59.21,59.05,59.21,22600.0,57.565,57.6819,57.526,57.6819,22600.0
2005-01-13 14:20:00,59.22,59.41,59.19,59.41,62800.0,57.6916,57.8767,57.6624,57.8767,62800.0
2005-01-13 14:30:00,59.41,59.49,59.32,59.46,103300.0,57.8767,57.9547,57.789,57.9254,103300.0
2005-01-13 14:40:00,59.45,59.58,59.29,59.47,142600.0,57.9157,58.0423,57.7598,57.9352,142600.0
2005-01-13 14:50:00,59.5,59.52,59.42,59.45,125100.0,57.9644,57.9839,57.8865,57.9157,125100.0
2005-01-13 15:00:00,59.45,59.45,59.22,59.27,96000.0,57.9157,57.9157,57.6916,57.7403,96000.0
2005-01-13 15:10:00,59.3,59.34,59.21,59.3,72700.0,57.7696,57.8085,57.6819,57.7696,72700.0
2005-01-13 15:20:00,59.29,59.29,58.75,58.75,131000.0,57.7598,57.7598,57.2338,57.2338,131000.0
2005-01-13 15:30:00,58.76,58.79,58.44,58.47,217600.0,57.2435,57.2727,56.9318,56.961,217600.0
2005-01-13 15:40:00,58.47,58.49,58.16,58.37,219200.0,56.961,56.9805,56.659,56.8636,219200.0
2005-01-13 15:50:00,58.37,58.4,58.21,58.29,166700.0,56.8636,56.8928,56.7077,56.7856,166700.0
2005-01-14 09:30:00,58.11,59.05,58.1,58.98,288000.0,56.6103,57.526,56.6005,57.4578,288000.0
2005-01-14 09:40:00,58.92,59.18,58.88,59.04,219600.0,57.3994,57.6527,57.3604,57.5163,219600.0
2005-01-14 09:50:00,59.02,59.6,59.0,59.47,260400.0,57.4968,58.0618,57.4773,57.9352,260400.0
2005-01-14 10:00:00,59.47,59.73,59.36,59.55,194300.0,57.9352,58.1885,57.828,58.0131,194300.0
2005-01-14 10:10:00,59.6,59.68,59.41,59.53,89900.0,58.0618,58.1398,57.8767,57.9936,89900.0
2005-01-14 10:20:00,59.53,59.58,59.35,59.54,159800.0,57.9936,58.0423,57.8183,58.0034,159800.0
2005-01-14 10:30:00,59.54,59.86,59.51,59.77,90900.0,58.0034,58.3151,57.9741,58.2274,90900.0
2005-01-14 10:40:00,59.77,60.06,59.77,59.88,79400.0,58.2274,58.51,58.2274,58.3346,79400.0
2005-01-14 10:50:00,59.86,59.9,59.71,59.9,70300.0,58.3151,58.3541,58.169,58.3541,70300.0
2005-01-14 11:00:00,59.9,60.0,59.84,59.88,116600.0,58.3541,58.4515,58.2956,58.3346,116600.0
2005-01-14 11:10:00,59.88,59.91,59.7,59.7,85800.0,58.3346,58.3638,58.1592,58.1592,85800.0
2005-01-14 11:20:00,59.71,59.85,59.65,59.65,55900.0,58.169,58.3054,58.1105,58.1105,55900.0
2005-01-14 11:30:00,59.67,59.85,59.67,59.76,31000.0,58.13,58.3054,58.13,58.2177,31000.0
2005-01-14 11:40:00,59.78,59.79,59.6,59.62,59400.0,58.2372,58.2469,58.0618,58.0813,59400.0
2005-01-14 11:50:00,59.6,59.63,59.55,59.55,36600.0,58.0618,58.091,58.0131,58.0131,36600.0
2005-01-14 12:00:00,59.53,59.73,59.53,59.68,73000.0,57.9936,58.1885,57.9936,58.1398,73000.0
2005-01-14 12:10:00,59.66,59.68,59.6,59.68,47400.0,58.1203,58.1398,58.0618,58.1398,47400.0
2005-01-14 12:20:00,59.67,59.79,59.67,59.76,37300.0,58.13,58.2469,58.13,58.2177,37300.0
2005-01-14 12:30:00,59.75,59.87,59.73,59.87,37700.0,58.208,58.3249,58.1885,58.3249,37700.0
2005-01-14 12:40:00,59.87,59.87,59.77,59.8,16200.0,58.3249,58.3249,58.2274,58.2567,16200.0
2005-01-14 12:50:00,59.77,59.83,59.75,59.79,20500.0,58.2274,58.2859,58.208,58.2469,20500.0
2005-01-14 13:00:00,59.79,59.89,59.77,59.84,33800.0,58.2469,58.3443,58.2274,58.2956,33800.0
2005-01-14 13:10:00,59.85,59.85,59.65,59.69,64000.0,58.3054,58.3054,58.1105,58.1495,64000.0
2005-01-14 13:20:00,59.69,59.71,59.65,59.66,35200.0,58.1495,58.169,58.1105,58.1203,35200.0
2005-01-14 13:30:00,59.67,59.69,59.61,59.68,26100.0,58.13,58.1495,58.0716,58.1398,26100.0
2005-01-14 13:40:00,59.69,59.69,59.6,59.64,33000.0,58.1495,58.1495,58.0618,58.1008,33000.0
2005-01-14 13:50:00,59.63,59.73,58.16,59.72,21200.0,58.091,58.1885,56.659,58.1787,21200.0
2005-01-14 14:00:00,59.69,59.82,59.65,59.8,71500.0,58.1495,58.2761,58.1105,58.2567,71500.0
2005-01-14 14:10:00,59.8,59.82,59.68,59.68,42400.0,58.2567,58.2761,58.1398,58.1398,42400.0
2005-01-14 14:20:00,59.67,59.81,59.66,59.7,38600.0,58.13,58.2664,58.1203,58.1592,38600.0
2005-01-14 14:30:00,59.7,59.8,59.7,59.75,27300.0,58.1592,58.2567,58.1592,58.208,27300.0
2005-01-14 14:40:00,59.75,59.81,59.69,59.7,43700.0,58.208,58.2664,58.1495,58.1592,43700.0
2005-01-14 14:50:00,59.69,59.83,59.64,59.79,62700.0,58.1495,58.2859,58.1008,58.2469,62700.0
2005-01-14 15:00:00,59.79,59.83,59.76,59.77,85900.0,58.2469,58.2859,58.2177,58.2274,85900.0
2005-01-14 15:10:00,59.76,59.85,59.76,59.81,49200.0,58.2177,58.3054,58.2177,58.2664,49200.0
2005-01-14 15:20:00,59.81,60.0,59.81,59.9,99800.0,58.2664,58.4515,58.2664,58.3541,99800.0
2005-01-14 15:30:00,59.92,59.93,59.85,59.9,89900.0,58.3736,58.3833,58.3054,58.3541,89900.0
2005-01-14 15:40:00,59.9,60.08,59.75,60.04,249100.0,58.3541,58.5294,58.208,58.4905,249100.0
2005-01-14 15:50:00,60.04,60.13,59.65,59.86,240800.0,58.4905,58.5781,58.1105,58.3151,240800.0
2005-01-18 09:30:00,61.02,61.96,60.84,61.96,487200.0,59.4452,60.3609,59.2698,60.3609,487200.0
2005-01-18 09:40:00,61.97,62.72,61.91,62.33,607200.0,60.3707,61.1013,60.3122,60.7214,607200.0
2005-01-18 09:50:00,62.33,62.54,62.17,62.22,332100.0,60.7214,60.9259,60.5655,60.6142,332100.0
2005-01-18 10:00:00,62.23,62.42,61.73,61.99,275700.0,60.6239,60.809,60.1369,60.3901,275700.0
2005-01-18 10:10:00,62.01,62.04,61.6,61.68,183000.0,60.4096,60.4389,60.0102,60.0881,183000.0
2005-01-18 10:20:00,61.68,62.03,61.63,61.98,137700.0,60.0881,60.4291,60.0394,60.3804,137700.0
2005-01-18 10:30:00,61.98,62.25,61.86,62.02,222100.0,60.3804,60.6434,60.2635,60.4194,222100.0
2005-01-18 10:40:00,62.05,62.2,61.96,61.99,135100.0,60.4486,60.5947,60.3609,60.3901,135100.0
2005-01-18 10:50:00,61.98,62.13,61.91,62.05,117000.0,60.3804,60.5265,60.3122,60.4486,117000.0
2005-01-18 11:00:00,62.1,62.12,61.92,61.97,91900.0,60.4973,60.5168,60.3219,60.3707,91900.0
2005-01-18 11:10:00,61.98,62.02,61.79,61.79,103700.0,60.3804,60.4194,60.1953,60.1953,103700.0
2005-01-18 11:20:00,61.82,61.97,61.77,61.94,85100.0,60.2245,60.3707,60.1758,60.3414,85100.0
2005-01-18 11:30:00,61.95,62.51,61.94,62.33,178400.0,60.3512,60.8967,60.3414,60.7214,178400.0
2005-01-18 11:40:00,62.31,62.48,62.25,62.26,176100.0,60.7019,60.8675,60.6434,60.6532,176100.0
2005-01-18 11:50:00,62.3,62.35,62.06,62.07,126900.0,60.6921,60.7408,60.4583,60.4681,126900.0
2005-01-18 12:00:00,62.08,62.11,61.93,62.05,66500.0,60.4778,60.507,60.3317,60.4486,66500.0
2005-01-18 12:10:00,62.0,62.19,61.99,62.18,81800.0,60.3999,60.585,60.3901,60.5752,81800.0
2005-01-18 12:20:00,62.19,62.34,62.12,62.22,157400.0,60.585,60.7311,60.5168,60.6142,157400.0
2005-01-18 12:30:00,62.21,62.28,62.17,62.27,47100.0,60.6045,60.6727,60.5655,60.6629,47100.0
2005-01-18 12:40:00,62.27,62.33,62.23,62.33,71400.0,60.6629,60.7214,60.6239,60.7214,71400.0
2005-01-18 12:50:00,62.32,62.32,62.16,62.27,68600.0,60.7116,60.7116,60.5558,60.6629,68600.0
2005-01-18 13:00:00,62.27,62.29,62.13,62.18,41700.0,60.6629,60.6824,60.5265,60.5752,41700.0
2005-01-18 13:10:00,62.18,62.21,61.95,61.95,72000.0,60.5752,60.6045,60.3512,60.3512,72000.0
2005-01-18 13:20:00,61.96,62.25,61.76,61.83,188400.0,60.3609,60.6434,60.1661,60.2343,188400.0
2005-01-18 13:30:00,61.83,61.89,61.82,61.83,81900.0,60.2343,60.2927,60.2245,60.2343,81900.0
2005-01-18 13:40:00,61.83,62.05,61.82,62.01,133500.0,60.2343,60.4486,60.2245,60.4096,133500.0
2005-01-18 13:50:00,62.02,62.09,62.0,62.02,122300.0,60.4194,60.4876,60.3999,60.4194,122300.0
2005-01-18 14:00:00,62.02,62.1,61.05,61.77,177900.0,60.4194,60.4973,59.4744,60.1758,177900.0
2005-01-18 14:10:00,61.76,61.84,61.46,61.51,144500.0,60.1661,60.244,59.8738,59.9225,144500.0
2005-01-18 14:20:00,61.55,61.58,61.4,61.53,151200.0,59.9615,59.9907,59.8154,59.942,151200.0
2005-01-18 14:30:00,61.53,61.56,60.98,61.11,269700.0,59.942,59.9712,59.4062,59.5329,269700.0
2005-01-18 14:40:00,61.08,61.3,60.83,60.97,206800.0,59.5036,59.7179,59.2601,59.3965,206800.0
2005-01-18 14:50:00,60.98,61.07,60.67,60.87,193600.0,59.4062,59.4939,59.1042,59.299,193600.0
2005-01-18 15:00:00,60.84,60.91,60.52,60.79,243700.0,59.2698,59.338,58.9581,59.2211,243700.0
2005-01-18 15:10:00,60.79,60.85,60.67,60.76,153200.0,59.2211,59.2796,59.1042,59.1919,153200.0
2005-01-18 15:20:00,60.74,60.89,60.58,60.6,158600.0,59.1724,59.3185,59.0165,59.036,158600.0
2005-01-18 15:30:00,60.61,60.85,60.6,60.74,148700.0,59.0458,59.2796,59.036,59.1724,148700.0
2005-01-18 15:40:00,60.74,60.87,60.6,60.83,164100.0,59.1724,59.299,59.036,59.2601,164100.0
2005-01-18 15:50:00,60.83,60.98,60.66,60.77,682400.0,59.2601,59.4062,59.0945,59.2016,682400.0
2005-01-19 09:30:00,61.21,61.33,60.85,60.9,336400.0,59.6303,59.7472,59.2796,59.3283,336400.0
2005-01-19 09:40:00,60.9,61.15,60.87,61.09,221100.0,59.3283,59.5718,59.299,59.5134,221100.0
2005-01-19 09:50:00,61.03,61.17,60.99,61.15,127500.0,59.4549,59.5913,59.4159,59.5718,127500.0
2005-01-19 10:00:00,61.18,61.2,60.93,61.02,168900.0,59.601,59.6205,59.3575,59.4452,168900.0
2005-01-19 10:10:00,61.02,61.06,60.82,60.85,81600.0,59.4452,59.4841,59.2503,59.2796,81600.0
2005-01-19 10:20:00,60.83,61.0,60.74,60.93,143800.0,59.2601,59.4257,59.1724,59.3575,143800.0
2005-01-19 10:30:00,60.93,60.99,60.64,60.85,107200.0,59.3575,59.4159,59.075,59.2796,107200.0
2005-01-19 10:40:00,60.84,60.92,60.69,60.69,82700.0,59.2698,59.3478,59.1237,59.1237,82700.0
2005-01-19 10:50:00,60.7,60.74,60.6,60.72,107900.0,59.1334,59.1724,59.036,59.1529,107900.0
2005-01-19 11:00:00,60.73,60.77,60.67,60.76,62600.0,59.1627,59.2016,59.1042,59.1919,62600.0
2005-01-19 11:10:00,60.77,60.77,60.46,60.46,79200.0,59.2016,59.2016,58.8996,58.8996,79200.0
2005-01-19 11:20:00,60.47,60.53,60.34,60.45,125700.0,58.9094,58.9678,58.7827,58.8899,125700.0
2005-01-19 11:30:00,60.43,60.58,60.34,60.47,103200.0,58.8704,59.0165,58.7827,58.9094,103200.0
2005-01-19 11:40:00,60.48,60.55,60.38,60.5,38800.0,58.9191,58.9873,58.8217,58.9386,38800.0
2005-01-19 11:50:00,60.46,60.47,60.3,60.45,66800.0,58.8996,58.9094,58.7438,58.8899,66800.0
2005-01-19 12:00:00,60.45,60.59,60.41,60.45,73000.0,58.8899,59.0263,58.8509,58.8899,73000.0
2005-01-19 12:10:00,60.43,60.45,60.31,60.38,104200.0,58.8704,58.8899,58.7535,58.8217,104200.0
2005-01-19 12:20:00,60.38,60.44,60.37,60.44,52700.0,58.8217,58.8801,58.8119,58.8801,52700.0
2005-01-19 12:30:00,60.41,60.56,60.41,60.55,28600.0,58.8509,58.997,58.8509,58.9873,28600.0
2005-01-19 12:40:00,60.53,60.73,60.52,60.64,66000.0,58.9678,59.1627,58.9581,59.075,66000.0
2005-01-19 12:50:00,60.65,60.79,60.6,60.76,48000.0,59.0847,59.2211,59.036,59.1919,48000.0
2005-01-19 13:00:00,60.77,60.78,60.62,60.75,34800.0,59.2016,59.2114,59.0555,59.1821,34800.0
2005-01-19 13:10:00,60.76,60.8,60.65,60.75,28000.0,59.1919,59.2309,59.0847,59.1821,28000.0
2005-01-19 13:20:00,60.75,60.84,60.69,60.73,35500.0,59.1821,59.2698,59.1237,59.1627,35500.0
2005-01-19 13:30:00,60.76,60.76,60.6,60.7,45300.0,59.1919,59.1919,59.036,59.1334,45300.0
2005-01-19 13:40:00,60.7,60.84,60.7,60.81,30000.0,59.1334,59.2698,59.1334,59.2406,30000.0
2005-01-19 13:50:00,60.83,60.91,60.78,60.89,38300.0,59.2601,59.338,59.2114,59.3185,38300.0
2005-01-19 14:00:00,60.89,61.0,60.82,60.86,39300.0,59.3185,59.4257,59.2503,59.2893,39300.0
2005-01-19 14:10:00,60.85,60.95,60.81,60.89,97700.0,59.2796,59.377,59.2406,59.3185,97700.0
2005-01-19 14:20:00,60.89,61.0,60.85,60.96,52900.0,59.3185,59.4257,59.2796,59.3867,52900.0
2005-01-19 14:30:00,60.98,61.0,60.86,60.93,45600.0,59.4062,59.4257,59.2893,59.3575,45600.0
2005-01-19 14:40:00,60.93,60.94,60.75,60.83,30600.0,59.3575,59.3672,59.1821,59.2601,30600.0
2005-01-19 14:50:00,60.82,60.89,60.75,60.76,40700.0,59.2503,59.3185,59.1821,59.1919,40700.0
2005-01-19 15:00:00,60.75,60.89,60.75,60.82,58500.0,59.1821,59.3185,59.1821,59.2503,58500.0
2005-01-19 15:10:00,60.84,60.86,60.55,60.71,89000.0,59.2698,59.2893,58.9873,59.1432,89000.0
2005-01-19 15:20:00,60.72,60.73,60.2,60.3,135800.0,59.1529,59.1627,58.6463,58.7438,135800.0
2005-01-19 15:30:00,60.3,60.42,60.21,60.26,110700.0,58.7438,58.8607,58.6561,58.7048,110700.0
2005-01-19 15:40:00,60.26,60.39,60.18,60.25,99300.0,58.7048,58.8314,58.6269,58.695,99300.0
2005-01-19 15:50:00,60.27,60.44,60.25,60.26,262800.0,58.7145,58.8801,58.695,58.7048,262800.0
2005-01-20 09:30:00,59.99,60.05,59.8,60.0,195000.0,58.4418,58.5002,58.2567,58.4515,195000.0
2005-01-20 09:40:00,59.97,60.0,59.65,59.92,266000.0,58.4223,58.4515,58.1105,58.3736,266000.0
2005-01-20 09:50:00,59.9,60.05,59.86,59.95,191100.0,58.3541,58.5002,58.3151,58.4028,191100.0
2005-01-20 10:00:00,59.95,59.99,59.91,59.95,125400.0,58.4028,58.4418,58.3638,58.4028,125400.0
2005-01-20 10:10:00,59.95,59.95,59.64,59.64,98300.0,58.4028,58.4028,58.1008,58.1008,98300.0
2005-01-20 10:20:00,59.64,59.72,59.35,59.51,145900.0,58.1008,58.1787,57.8183,57.9741,145900.0
2005-01-20 10:30:00,59.53,59.54,59.4,59.5,57700.0,57.9936,58.0034,57.867,57.9644,57700.0
2005-01-20 10:40:00,59.5,59.53,59.48,59.51,63000.0,57.9644,57.9936,57.9449,57.9741,63000.0
2005-01-20 10:50:00,59.5,59.57,59.5,59.52,47900.0,57.9644,58.0326,57.9644,57.9839,47900.0
2005-01-20 11:00:00,59.52,59.63,59.52,59.56,50300.0,57.9839,58.091,57.9839,58.0229,50300.0
2005-01-20 11:10:00,59.55,59.62,59.53,59.62,75800.0,58.0131,58.0813,57.9936,58.0813,75800.0
2005-01-20 11:20:00,59.61,59.65,59.5,59.64,56900.0,58.0716,58.1105,57.9644,58.1008,56900.0
2005-01-20 11:30:00,59.64,59.7,59.5,59.7,43500.0,58.1008,58.1592,57.9644,58.1592,43500.0
2005-01-20 11:40:00,59.7,59.75,59.68,59.7,41000.0,58.1592,58.208,58.1398,58.1592,41000.0
2005-01-20 11:50:00,59.7,59.7,59.61,59.63,30200.0,58.1592,58.1592,58.0716,58.091,30200.0
2005-01-20 12:00:00,59.63,59.63,59.43,59.43,64500.0,58.091,58.091,57.8962,57.8962,64500.0
2005-01-20 12:10:00,59.44,59.56,59.39,59.56,41900.0,57.906,58.0229,57.8572,58.0229,41900.0
2005-01-20 12:20:00,59.55,59.58,59.5,59.53,46200.0,58.0131,58.0423,57.9644,57.9936,46200.0
2005-01-20 12:30:00,59.51,59.52,59.39,59.39,111700.0,57.9741,57.9839,57.8572,57.8572,111700.0
2005-01-20 12:40:00,59.39,59.54,59.27,59.5,209200.0,57.8572,58.0034,57.7403,57.9644,209200.0
2005-01-20 12:50:00,59.5,59.5,59.31,59.41,51400.0,57.9644,57.9644,57.7793,57.8767,51400.0
2005-01-20 13:00:00,59.43,59.54,59.39,59.4,32300.0,57.8962,58.0034,57.8572,57.867,32300.0
2005-01-20 13:10:00,59.4,59.4,59.15,59.16,110000.0,57.867,57.867,57.6234,57.6332,110000.0
2005-01-20 13:20:00,59.2,59.35,59.11,59.34,99000.0,57.6721,57.8183,57.5845,57.8085,99000.0
2005-01-20 13:30:00,59.34,59.37,59.25,59.34,40200.0,57.8085,57.8378,57.7209,57.8085,40200.0
2005-01-20 13:40:00,59.33,59.44,59.33,59.41,28600.0,57.7988,57.906,57.7988,57.8767,28600.0
2005-01-20 13:50:00,59.41,59.41,59.25,59.35,27400.0,57.8767,57.8767,57.7209,57.8183,27400.0
2005-01-20 14:00:00,59.36,59.44,59.26,59.31,71900.0,57.828,57.906,57.7306,57.7793,71900.0
2005-01-20 14:10:00,59.31,59.54,59.28,59.41,65600.0,57.7793,58.0034,57.7501,57.8767,65600.0
2005-01-20 14:20:00,59.4,59.46,59.3,59.32,34100.0,57.867,57.9254,57.7696,57.789,34100.0
2005-01-20 14:30:00,59.32,59.43,59.3,59.39,37600.0,57.789,57.8962,57.7696,57.8572,37600.0
2005-01-20 14:40:00,59.4,59.6,59.4,59.58,51100.0,57.867,58.0618,57.867,58.0423,51100.0
2005-01-20 14:50:00,59.58,59.7,59.53,59.59,40100.0,58.0423,58.1592,57.9936,58.0521,40100.0
2005-01-20 15:00:00,59.61,59.61,59.3,59.4,44500.0,58.0716,58.0716,57.7696,57.867,44500.0
2005-01-20 15:10:00,59.4,59.54,59.36,59.5,109700.0,57.867,58.0034,57.828,57.9644,109700.0
2005-01-20 15:20:00,59.5,59.54,59.28,59.31,74400.0,57.9644,58.0034,57.7501,57.7793,74400.0
2005-01-20 15:30:00,59.31,60.24,59.3,59.43,250500.0,57.7793,58.6853,57.7696,57.8962,250500.0
2005-01-20 15:40:00,59.45,59.45,59.12,59.35,130600.0,57.9157,57.9157,57.5942,57.8183,130600.0
2005-01-20 15:50:00,59.35,59.56,59.27,59.35,172800.0,57.8183,58.0229,57.7403,57.8183,172800.0
2005-01-21 09:30:00,59.15,59.77,59.0,59.57,291900.0,57.6234,58.2274,57.4773,58.0326,291900.0
2005-01-21 09:40:00,59.56,59.58,59.24,59.4,102700.0,58.0229,58.0423,57.7111,57.867,102700.0
2005-01-21 09:50:00,59.4,59.4,59.2,59.29,119100.0,57.867,57.867,57.6721,57.7598,119100.0
2005-01-21 10:00:00,59.29,59.39,59.2,59.21,114600.0,57.7598,57.8572,57.6721,57.6819,114600.0
2005-01-21 10:10:00,59.21,59.25,58.92,58.96,99800.0,57.6819,57.7209,57.3994,57.4383,99800.0
2005-01-21 10:20:00,58.97,59.52,58.75,59.49,167000.0,57.4481,57.9839,57.2338,57.9547,167000.0
2005-01-21 10:30:00,59.48,59.5,59.38,59.49,60000.0,57.9449,57.9644,57.8475,57.9547,60000.0
2005-01-21 10:40:00,59.49,59.5,59.35,59.42,43200.0,57.9547,57.9644,57.8183,57.8865,43200.0
2005-01-21 10:50:00,59.43,59.5,59.28,59.33,60400.0,57.8962,57.9644,57.7501,57.7988,60400.0
2005-01-21 11:00:00,59.33,59.37,59.06,59.18,63800.0,57.7988,57.8378,57.5358,57.6527,63800.0
2005-01-21 11:10:00,59.14,59.18,59.0,59.18,58400.0,57.6137,57.6527,57.4773,57.6527,58400.0
2005-01-21 11:20:00,59.18,59.22,59.12,59.2,208300.0,57.6527,57.6916,57.5942,57.6721,208300.0
2005-01-21 11:30:00,59.17,59.21,59.12,59.18,58800.0,57.6429,57.6819,57.5942,57.6527,58800.0
2005-01-21 11:40:00,59.2,59.28,59.2,59.24,24800.0,57.6721,57.7501,57.6721,57.7111,24800.0
2005-01-21 11:50:00,59.25,59.31,59.21,59.25,41300.0,57.7209,57.7793,57.6819,57.7209,41300.0
2005-01-21 12:00:00,59.25,59.27,59.1,59.14,35400.0,57.7209,57.7403,57.5747,57.6137,35400.0
2005-01-21 12:10:00,59.1,59.16,59.04,59.08,46900.0,57.5747,57.6332,57.5163,57.5552,46900.0
2005-01-21 12:20:00,59.08,59.14,59.05,59.05,22100.0,57.5552,57.6137,57.526,57.526,22100.0
2005-01-21 12:30:00,59.05,59.1,59.05,59.06,65800.0,57.526,57.5747,57.526,57.5358,65800.0
2005-01-21 12:40:00,59.09,59.1,59.05,59.08,44300.0,57.565,57.5747,57.526,57.5552,44300.0
2005-01-21 12:50:00,59.07,59.22,59.04,59.18,27900.0,57.5455,57.6916,57.5163,57.6527,27900.0
2005-01-21 13:00:00,59.18,59.2,59.04,59.1,25900.0,57.6527,57.6721,57.5163,57.5747,25900.0
2005-01-21 13:10:00,59.08,59.15,59.0,59.01,41300.0,57.5552,57.6234,57.4773,57.487,41300.0
2005-01-21 13:20:00,59.03,59.06,58.85,58.94,65300.0,57.5065,57.5358,57.3312,57.4189,65300.0
2005-01-21 13:30:00,58.95,58.98,58.59,58.67,71100.0,57.4286,57.4578,57.0779,57.1558,71100.0
2005-01-21 13:40:00,58.67,58.73,58.52,58.66,45800.0,57.1558,57.2143,57.0097,57.1461,45800.0
2005-01-21 13:50:00,58.66,58.68,58.42,58.64,71200.0,57.1461,57.1656,56.9123,57.1266,71200.0
2005-01-21 14:00:00,58.64,58.81,58.61,58.75,96600.0,57.1266,57.2922,57.0974,57.2338,96600.0
2005-01-21 14:10:00,58.75,58.84,58.75,58.77,75300.0,57.2338,57.3214,57.2338,57.2532,75300.0
2005-01-21 14:20:00,58.79,58.93,58.76,58.85,73400.0,57.2727,57.4091,57.2435,57.3312,73400.0
2005-01-21 14:30:00,58.88,58.92,58.71,58.77,105500.0,57.3604,57.3994,57.1948,57.2532,105500.0
2005-01-21 14:40:00,58.77,58.78,58.5,58.54,52000.0,57.2532,57.263,56.9902,57.0292,52000.0
2005-01-21 14:50:00,58.53,58.53,58.4,58.48,123900.0,57.0194,57.0194,56.8928,56.9707,123900.0
2005-01-21 15:00:00,58.48,58.53,58.42,58.47,110500.0,56.9707,57.0194,56.9123,56.961,110500.0
2005-01-21 15:10:00,58.48,58.5,58.28,58.31,70800.0,56.9707,56.9902,56.7759,56.8051,70800.0
2005-01-21 15:20:00,58.32,58.5,58.26,58.42,98600.0,56.8149,56.9902,56.7564,56.9123,98600.0
2005-01-21 15:30:00,58.46,58.46,58.33,58.35,90500.0,56.9512,56.9512,56.8246,56.8441,90500.0
2005-01-21 15:40:00,58.35,58.39,58.11,58.24,109800.0,56.8441,56.8831,56.6103,56.7369,109800.0
2005-01-21 15:50:00,58.24,58.42,58.08,58.29,244000.0,56.7369,56.9123,56.5811,56.7856,244000.0
2005-01-24 09:30:00,58.36,58.71,58.3,58.46,281600.0,56.8538,57.1948,56.7954,56.9512,281600.0
2005-01-24 09:40:00,58.45,58.47,58.26,58.36,94000.0,56.9415,56.961,56.7564,56.8538,94000.0
2005-01-24 09:50:00,58.3,58.36,57.88,58.21,212300.0,56.7954,56.8538,56.3862,56.7077,212300.0
2005-01-24 10:00:00,58.23,58.35,57.92,58.01,129700.0,56.7272,56.8441,56.4252,56.5129,129700.0
2005-01-24 10:10:00,58.03,58.29,57.91,58.18,82100.0,56.5323,56.7856,56.4154,56.6785,82100.0
2005-01-24 10:20:00,58.18,58.22,57.88,57.96,93200.0,56.6785,56.7174,56.3862,56.4641,93200.0
2005-01-24 10:30:00,57.96,58.09,57.93,58.0,85700.0,56.4641,56.5908,56.4349,56.5031,85700.0
2005-01-24 10:40:00,58.02,58.03,57.94,57.98,115600.0,56.5226,56.5323,56.4447,56.4836,115600.0
2005-01-24 10:50:00,57.98,58.0,57.79,57.85,119100.0,56.4836,56.5031,56.2985,56.357,119100.0
2005-01-24 11:00:00,57.84,58.04,57.79,58.0,84900.0,56.3472,56.5421,56.2985,56.5031,84900.0
2005-01-24 11:10:00,58.0,58.27,58.0,58.23,100600.0,56.5031,56.7661,56.5031,56.7272,100600.0
2005-01-24 11:20:00,58.23,58.48,58.19,58.21,53700.0,56.7272,56.9707,56.6882,56.7077,53700.0
2005-01-24 11:30:00,58.24,58.62,58.24,58.46,60500.0,56.7369,57.1071,56.7369,56.9512,60500.0
2005-01-24 11:40:00,58.46,58.47,58.21,58.29,58200.0,56.9512,56.961,56.7077,56.7856,58200.0
2005-01-24 11:50:00,58.27,58.36,58.23,58.31,22000.0,56.7661,56.8538,56.7272,56.8051,22000.0
2005-01-24 12:00:00,58.33,58.51,58.21,58.22,58200.0,56.8246,57.0,56.7077,56.7174,58200.0
2005-01-24 12:10:00,58.22,58.25,58.04,58.06,33200.0,56.7174,56.7467,56.5421,56.5616,33200.0
2005-01-24 12:20:00,58.05,58.08,58.0,58.0,44600.0,56.5518,56.5811,56.5031,56.5031,44600.0
2005-01-24 12:30:00,58.01,58.05,57.92,57.96,128800.0,56.5129,56.5518,56.4252,56.4641,128800.0
2005-01-24 12:40:00,57.97,57.97,57.83,57.87,66600.0,56.4739,56.4739,56.3375,56.3765,66600.0
2005-01-24 12:50:00,57.87,57.92,57.73,57.75,41300.0,56.3765,56.4252,56.2401,56.2596,41300.0
2005-01-24 13:00:00,57.74,57.89,57.67,57.76,125900.0,56.2498,56.396,56.1816,56.2693,125900.0
2005-01-24 13:10:00,57.74,58.02,57.64,57.91,107400.0,56.2498,56.5226,56.1524,56.4154,107400.0
2005-01-24 13:20:00,57.88,58.09,57.88,57.95,68100.0,56.3862,56.5908,56.3862,56.4544,68100.0
2005-01-24 13:30:00,57.95,58.04,57.91,57.94,40800.0,56.4544,56.5421,56.4154,56.4447,40800.0
2005-01-24 13:40:00,57.9,57.94,57.75,57.76,70400.0,56.4057,56.4447,56.2596,56.2693,70400.0
2005-01-24 13:50:00,57.76,57.93,57.74,57.81,58200.0,56.2693,56.4349,56.2498,56.318,58200.0
2005-01-24 14:00:00,57.77,58.17,57.77,58.08,73000.0,56.2791,56.6687,56.2791,56.5811,73000.0
2005-01-24 14:10:00,58.06,58.18,58.0,58.14,61100.0,56.5616,56.6785,56.5031,56.6395,61100.0
2005-01-24 14:20:00,58.17,58.25,58.0,58.1,84100.0,56.6687,56.7467,56.5031,56.6005,84100.0
2005-01-24 14:30:00,58.1,58.14,57.97,58.14,97500.0,56.6005,56.6395,56.4739,56.6395,97500.0
2005-01-24 14:40:00,58.12,58.16,57.87,57.92,50100.0,56.62,56.659,56.3765,56.4252,50100.0
2005-01-24 14:50:00,57.9,57.93,57.44,57.44,100800.0,56.4057,56.4349,55.9576,55.9576,100800.0
2005-01-24 15:00:00,57.45,57.72,57.32,57.68,185300.0,55.9673,56.2303,55.8407,56.1914,185300.0
2005-01-24 15:10:00,57.68,57.71,57.52,57.52,59100.0,56.1914,56.2206,56.0355,56.0355,59100.0
2005-01-24 15:20:00,57.52,57.55,57.5,57.51,137900.0,56.0355,56.0647,56.016,56.0258,137900.0
2005-01-24 15:30:00,57.51,57.63,57.46,57.5,178700.0,56.0258,56.1427,55.9771,56.016,178700.0
2005-01-24 15:40:00,57.5,57.59,57.41,57.46,224200.0,56.016,56.1037,55.9283,55.9771,224200.0
2005-01-24 15:50:00,57.46,57.67,57.45,57.67,320900.0,55.9771,56.1816,55.9673,56.1816,320900.0
2005-01-25 09:30:00,57.52,58.7,57.48,58.49,286200.0,56.0355,57.185,55.9965,56.9805,286200.0
2005-01-25 09:40:00,58.49,58.54,58.18,58.24,176000.0,56.9805,57.0292,56.6785,56.7369,176000.0
2005-01-25 09:50:00,58.3,58.48,58.13,58.44,165200.0,56.7954,56.9707,56.6298,56.9318,165200.0
2005-01-25 10:00:00,58.39,58.49,58.19,58.29,129200.0,56.8831,56.9805,56.6882,56.7856,129200.0
2005-01-25 10:10:00,58.3,58.32,58.1,58.22,103800.0,56.7954,56.8149,56.6005,56.7174,103800.0
2005-01-25 10:20:00,58.22,58.56,58.18,58.54,134200.0,56.7174,57.0487,56.6785,57.0292,134200.0
2005-01-25 10:30:00,58.56,58.58,58.23,58.45,131100.0,57.0487,57.0681,56.7272,56.9415,131100.0
2005-01-25 10:40:00,58.47,58.47,58.29,58.34,126100.0,56.961,56.961,56.7856,56.8343,126100.0
2005-01-25 10:50:00,58.34,58.37,58.25,58.25,116100.0,56.8343,56.8636,56.7467,56.7467,116100.0
2005-01-25 11:00:00,58.26,58.44,58.26,58.3,62300.0,56.7564,56.9318,56.7564,56.7954,62300.0
2005-01-25 11:10:00,58.3,58.38,58.2,58.25,43200.0,56.7954,56.8733,56.698,56.7467,43200.0
2005-01-25 11:20:00,58.21,58.28,58.09,58.24,110500.0,56.7077,56.7759,56.5908,56.7369,110500.0
2005-01-25 11:30:00,58.24,58.27,58.08,58.08,46400.0,56.7369,56.7661,56.5811,56.5811,46400.0
2005-01-25 11:40:00,58.07,58.09,57.88,57.96,114600.0,56.5713,56.5908,56.3862,56.4641,114600.0
2005-01-25 11:50:00,57.96,57.97,57.84,57.9,76300.0,56.4641,56.4739,56.3472,56.4057,76300.0
2005-01-25 12:00:00,57.88,57.9,57.72,57.89,145200.0,56.3862,56.4057,56.2303,56.396,145200.0
2005-01-25 12:10:00,57.89,57.89,57.67,57.68,124300.0,56.396,56.396,56.1816,56.1914,124300.0
2005-01-25 12:20:00,57.68,57.77,57.64,57.66,96000.0,56.1914,56.2791,56.1524,56.1719,96000.0
2005-01-25 12:30:00,57.66,57.73,57.65,57.65,55900.0,56.1719,56.2401,56.1621,56.1621,55900.0
2005-01-25 12:40:00,57.65,57.74,57.63,57.63,82600.0,56.1621,56.2498,56.1427,56.1427,82600.0
2005-01-25 12:50:00,57.65,57.65,57.05,57.14,246600.0,56.1621,56.1621,55.5776,55.6653,246600.0
2005-01-25 13:00:00,57.14,57.53,57.1,57.53,173100.0,55.6653,56.0452,55.6263,56.0452,173100.0
2005-01-25 13:10:00,57.5,57.58,57.41,57.52,128000.0,56.016,56.094,55.9283,56.0355,128000.0
2005-01-25 13:20:00,57.51,57.7,57.45,57.56,79600.0,56.0258,56.2109,55.9673,56.0745,79600.0
2005-01-25 13:30:00,57.58,57.63,57.49,57.55,85200.0,56.094,56.1427,56.0063,56.0647,85200.0
2005-01-25 13:40:00,57.54,57.61,57.52,57.57,98000.0,56.055,56.1232,56.0355,56.0842,98000.0
2005-01-25 13:50:00,57.57,57.61,57.35,57.38,163100.0,56.0842,56.1232,55.8699,55.8991,163100.0
2005-01-25 14:00:00,57.38,57.39,57.3,57.35,119000.0,55.8991,55.9089,55.8212,55.8699,119000.0
2005-01-25 14:10:00,57.35,59.96,56.91,56.93,185700.0,55.8699,58.4125,55.4412,55.4607,185700.0
2005-01-25 14:20:00,56.92,57.0,56.63,56.9,394700.0,55.451,55.5289,55.1685,55.4315,394700.0
2005-01-25 14:30:00,56.9,57.27,56.88,56.88,326000.0,55.4315,55.792,55.412,55.412,326000.0
2005-01-25 14:40:00,56.88,57.18,56.75,57.18,145100.0,55.412,55.7043,55.2854,55.7043,145100.0
2005-01-25 14:50:00,57.18,57.37,57.16,57.3,145500.0,55.7043,55.8894,55.6848,55.8212,145500.0
2005-01-25 15:00:00,57.3,57.58,57.18,57.48,165200.0,55.8212,56.094,55.7043,55.9965,165200.0
2005-01-25 15:10:00,57.48,57.57,57.17,57.3,87200.0,55.9965,56.0842,55.6945,55.8212,87200.0
2005-01-25 15:20:00,57.3,57.4,57.14,57.35,136200.0,55.8212,55.9186,55.6653,55.8699,136200.0
2005-01-25 15:30:00,57.36,57.52,57.33,57.4,149300.0,55.8796,56.0355,55.8504,55.9186,149300.0
2005-01-25 15:40:00,57.4,57.49,57.25,57.45,192700.0,55.9186,56.0063,55.7725,55.9673,192700.0
2005-01-25 15:50:00,57.44,57.65,57.31,57.54,330600.0,55.9576,56.1621,55.8309,56.055,330600.0
2005-01-26 09:30:00,59.55,59.66,58.7,59.02,1230500.0,58.0131,58.1203,57.185,57.4968,1230500.0
2005-01-26 09:40:00,59.02,59.14,58.71,59.11,523600.0,57.4968,57.6137,57.1948,57.5845,523600.0
2005-01-26 09:50:00,59.14,59.4,58.9,59.0,285600.0,57.6137,57.867,57.3799,57.4773,285600.0
2005-01-26 10:00:00,59.01,59.07,58.79,58.92,276100.0,57.487,57.5455,57.2727,57.3994,276100.0
2005-01-26 10:10:00,58.92,59.05,58.92,58.97,265500.0,57.3994,57.526,57.3994,57.4481,265500.0
2005-01-26 10:20:00,58.98,59.4,58.84,59.27,204400.0,57.4578,57.867,57.3214,57.7403,204400.0
2005-01-26 10:30:00,59.29,59.32,59.03,59.21,204400.0,57.7598,57.789,57.5065,57.6819,204400.0
2005-01-26 10:40:00,59.22,59.28,59.09,59.21,120500.0,57.6916,57.7501,57.565,57.6819,120500.0
2005-01-26 10:50:00,59.22,59.83,59.21,59.72,330200.0,57.6916,58.2859,57.6819,58.1787,330200.0
2005-01-26 11:00:00,59.71,60.1,58.77,59.85,393500.0,58.169,58.5489,57.2532,58.3054,393500.0
2005-01-26 11:10:00,59.84,60.24,59.78,60.11,233100.0,58.2956,58.6853,58.2372,58.5587,233100.0
2005-01-26 11:20:00,60.11,60.29,59.9,60.05,318200.0,58.5587,58.734,58.3541,58.5002,318200.0
2005-01-26 11:30:00,60.09,60.35,60.01,60.2,154100.0,58.5392,58.7925,58.4612,58.6463,154100.0
2005-01-26 11:40:00,60.21,60.33,60.15,60.27,173300.0,58.6561,58.773,58.5976,58.7145,173300.0
2005-01-26 11:50:00,60.28,60.39,60.07,60.35,125400.0,58.7243,58.8314,58.5197,58.7925,125400.0
2005-01-26 12:00:00,60.35,60.66,60.31,60.61,189000.0,58.7925,59.0945,58.7535,59.0458,189000.0
2005-01-26 12:10:00,60.59,60.93,60.46,60.91,274600.0,59.0263,59.3575,58.8996,59.338,274600.0
2005-01-26 12:20:00,60.92,61.14,60.87,60.95,395500.0,59.3478,59.5621,59.299,59.377,395500.0
2005-01-26 12:30:00,60.93,61.06,60.83,61.04,307000.0,59.3575,59.4841,59.2601,59.4647,307000.0
2005-01-26 12:40:00,61.05,61.25,61.0,61.23,261900.0,59.4744,59.6692,59.4257,59.6498,261900.0
2005-01-26 12:50:00,61.22,61.46,61.17,61.44,264300.0,59.64,59.8738,59.5913,59.8543,264300.0
2005-01-26 13:00:00,61.44,61.97,61.4,61.87,502000.0,59.8543,60.3707,59.8154,60.2732,502000.0
2005-01-26 13:10:00,61.89,62.45,61.85,62.1,558100.0,60.2927,60.8383,60.2538,60.4973,558100.0
2005-01-26 13:20:00,62.1,62.41,62.02,62.28,310500.0,60.4973,60.7993,60.4194,60.6727,310500.0
2005-01-26 13:30:00,62.22,62.28,61.86,62.04,379600.0,60.6142,60.6727,60.2635,60.4389,379600.0
2005-01-26 13:40:00,62.06,62.14,61.65,61.71,273800.0,60.4583,60.5363,60.0589,60.1174,273800.0
2005-01-26 13:50:00,61.7,61.98,61.57,61.92,198100.0,60.1076,60.3804,59.981,60.3219,198100.0
2005-01-26 14:00:00,61.93,62.48,61.89,62.35,245100.0,60.3317,60.8675,60.2927,60.7408,245100.0
2005-01-26 14:10:00,62.37,62.57,62.11,62.15,237300.0,60.7603,60.9552,60.507,60.546,237300.0
2005-01-26 14:20:00,62.15,62.44,62.07,62.44,248600.0,60.546,60.8285,60.4681,60.8285,248600.0
2005-01-26 14:30:00,62.44,62.67,62.31,62.51,263200.0,60.8285,61.0526,60.7019,60.8967,263200.0
2005-01-26 14:40:00,62.51,62.93,62.45,62.75,446400.0,60.8967,61.3059,60.8383,61.1305,446400.0
2005-01-26 14:50:00,62.74,63.1,62.61,62.82,358600.0,61.1208,61.4715,60.9941,61.1987,358600.0
2005-01-26 15:00:00,62.83,62.9,62.57,62.72,387000.0,61.2085,61.2767,60.9552,61.1013,387000.0
2005-01-26 15:10:00,62.72,62.8,62.19,62.39,614200.0,61.1013,61.1792,60.585,60.7798,614200.0
2005-01-26 15:20:00,62.4,62.66,62.38,62.44,350000.0,60.7896,61.0428,60.7701,60.8285,350000.0
2005-01-26 15:30:00,62.44,62.56,62.37,62.49,292500.0,60.8285,60.9454,60.7603,60.8772,292500.0
2005-01-26 15:40:00,62.49,62.65,62.26,62.6,253100.0,60.8772,61.0331,60.6532,60.9844,253100.0
2005-01-26 15:50:00,62.59,62.93,62.39,62.89,944100.0,60.9747,61.3059,60.7798,61.2669,944100.0
2005-01-27 09:30:00,62.3,63.28,62.1,62.97,390700.0,60.6921,61.6468,60.4973,61.3448,390700.0
2005-01-27 09:40:00,62.97,63.42,62.8,63.05,504700.0,61.3448,61.7832,61.1792,61.4228,504700.0
2005-01-27 09:50:00,63.07,63.48,63.01,63.27,302400.0,61.4423,61.8417,61.3838,61.6371,302400.0
2005-01-27 10:00:00,63.25,63.26,62.52,62.56,283700.0,61.6176,61.6274,60.9065,60.9454,283700.0
2005-01-27 10:10:00,62.59,62.63,62.41,62.55,245000.0,60.9747,61.0136,60.7993,60.9357,245000.0
2005-01-27 10:20:00,62.53,62.57,62.16,62.29,149300.0,60.9162,60.9552,60.5558,60.6824,149300.0
2005-01-27 10:30:00,62.28,62.86,62.19,62.75,133200.0,60.6727,61.2377,60.585,61.1305,133200.0
2005-01-27 10:40:00,62.75,62.84,62.44,62.49,94400.0,61.1305,61.2182,60.8285,60.8772,94400.0
2005-01-27 10:50:00,62.49,62.83,62.46,62.53,87500.0,60.8772,61.2085,60.848,60.9162,87500.0
2005-01-27 11:00:00,62.53,62.76,62.53,62.71,96400.0,60.9162,61.1403,60.9162,61.0916,96400.0
2005-01-27 11:10:00,62.72,62.81,62.59,62.61,107400.0,61.1013,61.189,60.9747,60.9941,107400.0
2005-01-27 11:20:00,62.6,62.65,62.3,62.41,224700.0,60.9844,61.0331,60.6921,60.7993,224700.0
2005-01-27 11:30:00,62.43,62.51,62.42,62.48,155500.0,60.8188,60.8967,60.809,60.8675,155500.0
2005-01-27 11:40:00,62.5,62.54,62.4,62.44,108600.0,60.887,60.9259,60.7896,60.8285,108600.0
2005-01-27 11:50:00,62.41,62.75,62.41,62.6,80500.0,60.7993,61.1305,60.7993,60.9844,80500.0
2005-01-27 12:00:00,62.63,62.76,62.59,62.76,96300.0,61.0136,61.1403,60.9747,61.1403,96300.0
2005-01-27 12:10:00,62.76,62.77,62.7,62.7,42400.0,61.1403,61.15,61.0818,61.0818,42400.0
2005-01-27 12:20:00,62.7,62.76,62.65,62.71,82000.0,61.0818,61.1403,61.0331,61.0916,82000.0
2005-01-27 12:30:00,62.71,62.74,62.65,62.72,30500.0,61.0916,61.1208,61.0331,61.1013,30500.0
2005-01-27 12:40:00,62.72,62.9,62.68,62.87,75500.0,61.1013,61.2767,61.0623,61.2474,75500.0
2005-01-27 12:50:00,62.89,62.97,62.72,62.75,66600.0,61.2669,61.3448,61.1013,61.1305,66600.0
2005-01-27 13:00:00,62.75,62.85,62.68,62.73,88600.0,61.1305,61.2279,61.0623,61.111,88600.0
2005-01-27 13:10:00,62.74,62.85,62.7,62.78,87400.0,61.1208,61.2279,61.0818,61.1598,87400.0
2005-01-27 13:20:00,62.8,62.86,62.68,62.69,62100.0,61.1792,61.2377,61.0623,61.0721,62100.0
2005-01-27 13:30:00,62.68,62.73,62.67,62.71,68800.0,61.0623,61.111,61.0526,61.0916,68800.0
2005-01-27 13:40:00,62.7,62.82,62.67,62.72,83100.0,61.0818,61.1987,61.0526,61.1013,83100.0
2005-01-27 13:50:00,62.7,62.82,62.67,62.8,53800.0,61.0818,61.1987,61.0526,61.1792,53800.0
2005-01-27 14:00:00,62.8,62.89,62.75,62.76,115000.0,61.1792,61.2669,61.1305,61.1403,115000.0
2005-01-27 14:10:00,62.76,62.82,62.67,62.69,55800.0,61.1403,61.1987,61.0526,61.0721,55800.0
2005-01-27 14:20:00,62.68,62.79,62.67,62.7,50800.0,61.0623,61.1695,61.0526,61.0818,50800.0
2005-01-27 14:30:00,62.7,62.83,62.66,62.73,98400.0,61.0818,61.2085,61.0428,61.111,98400.0
2005-01-27 14:40:00,62.73,65.6,62.51,62.6,96800.0,61.111,63.907,60.8967,60.9844,96800.0
2005-01-27 14:50:00,62.57,62.67,62.54,62.59,87300.0,60.9552,61.0526,60.9259,60.9747,87300.0
2005-01-27 15:00:00,62.58,62.65,62.54,62.55,130400.0,60.9649,61.0331,60.9259,60.9357,130400.0
2005-01-27 15:10:00,62.55,62.74,62.54,62.62,100800.0,60.9357,61.1208,60.9259,61.0039,100800.0
2005-01-27 15:20:00,62.62,63.0,62.62,62.91,104800.0,61.0039,61.3741,61.0039,61.2864,104800.0
2005-01-27 15:30:00,62.92,63.12,62.88,63.02,264100.0,61.2961,61.491,61.2572,61.3936,264100.0
2005-01-27 15:40:00,63.01,63.06,62.87,63.0,71400.0,61.3838,61.4325,61.2474,61.3741,71400.0
2005-01-27 15:50:00,63.0,63.03,62.74,62.94,237500.0,61.3741,61.4033,61.1208,61.3156,237500.0
2005-01-28 09:30:00,62.5,62.83,62.48,62.52,268800.0,60.887,61.2085,60.8675,60.9065,268800.0
2005-01-28 09:40:00,62.51,62.6,62.36,62.43,273700.0,60.8967,60.9844,60.7506,60.8188,273700.0
2005-01-28 09:50:00,62.43,62.69,62.43,62.55,73000.0,60.8188,61.0721,60.8188,60.9357,73000.0
2005-01-28 10:00:00,62.56,62.65,62.5,62.64,146900.0,60.9454,61.0331,60.887,61.0234,146900.0
2005-01-28 10:10:00,62.63,62.8,62.53,62.73,150000.0,61.0136,61.1792,60.9162,61.111,150000.0
2005-01-28 10:20:00,62.74,62.75,62.5,62.68,107300.0,61.1208,61.1305,60.887,61.0623,107300.0
2005-01-28 10:30:00,62.67,62.78,62.64,62.73,109900.0,61.0526,61.1598,61.0234,61.111,109900.0
2005-01-28 10:40:00,62.73,62.87,62.56,62.6,103400.0,61.111,61.2474,60.9454,60.9844,103400.0
2005-01-28 10:50:00,62.59,62.62,62.46,62.46,221700.0,60.9747,61.0039,60.848,60.848,221700.0
2005-01-28 11:00:00,62.46,62.46,62.2,62.21,322500.0,60.848,60.848,60.5947,60.6045,322500.0
2005-01-28 11:10:00,62.21,62.27,61.76,61.76,146400.0,60.6045,60.6629,60.1661,60.1661,146400.0
2005-01-28 11:20:00,61.76,61.97,61.73,61.86,100600.0,60.1661,60.3707,60.1369,60.2635,100600.0
2005-01-28 11:30:00,61.87,62.12,61.86,61.96,125900.0,60.2732,60.5168,60.2635,60.3609,125900.0
2005-01-28 11:40:00,61.97,62.14,61.81,62.01,225900.0,60.3707,60.5363,60.2148,60.4096,225900.0
2005-01-28 11:50:00,62.01,62.03,61.75,61.75,86200.0,60.4096,60.4291,60.1563,60.1563,86200.0
2005-01-28 12:00:00,61.75,61.87,61.73,61.86,124100.0,60.1563,60.2732,60.1369,60.2635,124100.0
2005-01-28 12:10:00,61.86,61.86,61.61,61.67,82400.0,60.2635,60.2635,60.0199,60.0784,82400.0
2005-01-28 12:20:00,61.68,61.68,61.5,61.51,68800.0,60.0881,60.0881,59.9128,59.9225,68800.0
2005-01-28 12:30:00,61.53,61.68,61.41,61.5,93600.0,59.942,60.0881,59.8251,59.9128,93600.0
2005-01-28 12:40:00,61.5,61.56,61.39,61.53,58700.0,59.9128,59.9712,59.8056,59.942,58700.0
2005-01-28 12:50:00,61.53,61.77,61.52,61.73,98900.0,59.942,60.1758,59.9323,60.1369,98900.0
2005-01-28 13:00:00,61.73,61.73,61.56,61.58,56100.0,60.1369,60.1369,59.9712,59.9907,56100.0
2005-01-28 13:10:00,61.59,61.96,61.58,61.85,72000.0,60.0005,60.3609,59.9907,60.2538,72000.0
2005-01-28 13:20:00,61.85,61.85,61.67,61.68,75600.0,60.2538,60.2538,60.0784,60.0881,75600.0
2005-01-28 13:30:00,61.68,61.75,61.58,61.58,48000.0,60.0881,60.1563,59.9907,59.9907,48000.0
2005-01-28 13:40:00,61.59,61.7,61.5,61.68,56900.0,60.0005,60.1076,59.9128,60.0881,56900.0
2005-01-28 13:50:00,61.68,61.69,61.45,61.49,73200.0,60.0881,60.0979,59.8641,59.903,73200.0
2005-01-28 14:00:00,61.47,61.65,61.05,61.19,205500.0,59.8836,60.0589,59.4744,59.6108,205500.0
2005-01-28 14:10:00,61.19,61.45,61.18,61.42,244600.0,59.6108,59.8641,59.601,59.8349,244600.0
2005-01-28 14:20:00,61.39,61.42,61.34,61.36,151800.0,59.8056,59.8349,59.7569,59.7764,151800.0
2005-01-28 14:30:00,61.34,61.56,61.34,61.54,147100.0,59.7569,59.9712,59.7569,59.9518,147100.0
2005-01-28 14:40:00,61.5,61.77,61.5,61.56,121800.0,59.9128,60.1758,59.9128,59.9712,121800.0
2005-01-28 14:50:00,61.54,61.55,61.44,61.47,82900.0,59.9518,59.9615,59.8543,59.8836,82900.0
2005-01-28 15:00:00,61.47,61.5,61.41,61.5,94800.0,59.8836,59.9128,59.8251,59.9128,94800.0
2005-01-28 15:10:00,61.5,61.72,61.41,61.7,153800.0,59.9128,60.1271,59.8251,60.1076,153800.0
2005-01-28 15:20:00,61.71,61.77,61.6,61.65,73300.0,60.1174,60.1758,60.0102,60.0589,73300.0
2005-01-28 15:30:00,61.68,61.75,61.58,61.7,129400.0,60.0881,60.1563,59.9907,60.1076,129400.0
2005-01-28 15:40:00,61.7,62.05,61.69,62.0,188300.0,60.1076,60.4486,60.0979,60.3999,188300.0
2005-01-28 15:50:00,61.99,62.15,61.72,61.95,307000.0,60.3901,60.546,60.1271,60.3512,307000.0
2005-01-31 09:30:00,62.41,62.98,62.34,62.9,375200.0,60.7993,61.3546,60.7311,61.2767,375200.0
2005-01-31 09:40:00,62.9,62.97,62.77,62.84,306100.0,61.2767,61.3448,61.15,61.2182,306100.0
2005-01-31 09:50:00,62.84,62.97,62.8,62.96,257600.0,61.2182,61.3448,61.1792,61.3351,257600.0
2005-01-31 10:00:00,62.97,63.68,62.9,63.58,413500.0,61.3448,62.0365,61.2767,61.9391,413500.0
2005-01-31 10:10:00,63.59,63.6,63.14,63.45,290200.0,61.9488,61.9586,61.5105,61.8125,290200.0
2005-01-31 10:20:00,63.46,63.5,63.25,63.46,97000.0,61.8222,61.8612,61.6176,61.8222,97000.0
2005-01-31 10:30:00,63.5,63.51,63.31,63.43,169600.0,61.8612,61.8709,61.6761,61.793,169600.0
2005-01-31 10:40:00,63.42,63.5,63.32,63.5,83600.0,61.7832,61.8612,61.6858,61.8612,83600.0
2005-01-31 10:50:00,63.5,63.53,63.25,63.27,91100.0,61.8612,61.8904,61.6176,61.6371,91100.0
2005-01-31 11:00:00,63.27,63.31,63.25,63.27,79700.0,61.6371,61.6761,61.6176,61.6371,79700.0
2005-01-31 11:10:00,63.28,63.51,63.27,63.5,82500.0,61.6468,61.8709,61.6371,61.8612,82500.0
2005-01-31 11:20:00,63.5,63.55,63.32,63.32,48000.0,61.8612,61.9099,61.6858,61.6858,48000.0
2005-01-31 11:30:00,63.31,63.42,63.3,63.37,53500.0,61.6761,61.7832,61.6663,61.7345,53500.0
2005-01-31 11:40:00,63.38,63.6,63.36,63.6,90000.0,61.7443,61.9586,61.7248,61.9586,90000.0
2005-01-31 11:50:00,63.58,63.99,63.45,63.89,261300.0,61.9391,62.3385,61.8125,62.2411,261300.0
2005-01-31 12:00:00,63.88,63.92,63.81,63.83,58600.0,62.2314,62.2703,62.1632,62.1827,58600.0
2005-01-31 12:10:00,63.83,63.89,63.35,63.49,122800.0,62.1827,62.2411,61.715,61.8514,122800.0
2005-01-31 12:20:00,63.49,63.8,63.4,63.69,131200.0,61.8514,62.1534,61.7638,62.0463,131200.0
2005-01-31 12:30:00,63.68,63.7,63.41,63.49,68100.0,62.0365,62.056,61.7735,61.8514,68100.0
2005-01-31 12:40:00,63.49,63.56,63.4,63.5,34100.0,61.8514,61.9196,61.7638,61.8612,34100.0
2005-01-31 12:50:00,63.5,63.75,63.5,63.74,94000.0,61.8612,62.1047,61.8612,62.095,94000.0
2005-01-31 13:00:00,63.73,63.73,63.53,63.68,62700.0,62.0852,62.0852,61.8904,62.0365,62700.0
2005-01-31 13:10:00,63.67,63.83,63.59,63.76,73600.0,62.0268,62.1827,61.9488,62.1145,73600.0
2005-01-31 13:20:00,63.76,63.98,63.7,63.92,123500.0,62.1145,62.3288,62.056,62.2703,123500.0
2005-01-31 13:30:00,63.92,64.07,63.81,63.98,140200.0,62.2703,62.4165,62.1632,62.3288,140200.0
2005-01-31 13:40:00,64.0,64.21,63.83,63.85,155300.0,62.3483,62.5528,62.1827,62.2021,155300.0
2005-01-31 13:50:00,63.85,64.04,63.78,63.95,98400.0,62.2021,62.3872,62.1339,62.2996,98400.0
2005-01-31 14:00:00,63.97,64.19,63.91,64.18,79500.0,62.319,62.5334,62.2606,62.5236,79500.0
2005-01-31 14:10:00,64.18,64.28,64.03,64.15,183900.0,62.5236,62.621,62.3775,62.4944,183900.0
2005-01-31 14:20:00,64.12,64.26,64.08,64.21,63300.0,62.4652,62.6016,62.4262,62.5528,63300.0
2005-01-31 14:30:00,64.19,64.47,64.12,64.45,166600.0,62.5334,62.8061,62.4652,62.7867,166600.0
2005-01-31 14:40:00,64.47,64.55,64.4,64.4,161700.0,62.8061,62.8841,62.7379,62.7379,161700.0
2005-01-31 14:50:00,64.43,64.47,64.24,64.24,131200.0,62.7672,62.8061,62.5821,62.5821,131200.0
2005-01-31 15:00:00,64.25,64.36,64.05,64.09,221600.0,62.5918,62.699,62.397,62.4359,221600.0
2005-01-31 15:10:00,64.11,64.17,64.0,64.0,140600.0,62.4554,62.5139,62.3483,62.3483,140600.0
2005-01-31 15:20:00,64.0,64.06,63.9,63.95,142900.0,62.3483,62.4067,62.2508,62.2996,142900.0
2005-01-31 15:30:00,63.95,64.15,63.86,64.06,155900.0,62.2996,62.4944,62.2119,62.4067,155900.0
2005-01-31 15:40:00,64.05,64.27,64.03,64.14,166700.0,62.397,62.6113,62.3775,62.4847,166700.0
2005-01-31 15:50:00,64.14,64.46,64.14,64.3,274000.0,62.4847,62.7964,62.4847,62.6405,274000.0
2005-02-01 09:30:00,64.2,64.56,64.14,64.33,266500.0,62.5431,62.8938,62.4847,62.6697,266500.0
2005-02-01 09:40:00,64.33,64.45,64.05,64.19,109700.0,62.6697,62.7867,62.397,62.5334,109700.0
2005-02-01 09:50:00,64.2,64.45,64.15,64.36,159400.0,62.5431,62.7867,62.4944,62.699,159400.0
2005-02-01 10:00:00,64.36,64.4,64.21,64.32,103200.0,62.699,62.7379,62.5528,62.66,103200.0
2005-02-01 10:10:00,64.34,64.38,64.23,64.25,74400.0,62.6795,62.7185,62.5723,62.5918,74400.0
2005-02-01 10:20:00,64.26,64.35,64.23,64.3,52200.0,62.6016,62.6892,62.5723,62.6405,52200.0
2005-02-01 10:30:00,64.3,64.32,64.15,64.27,71100.0,62.6405,62.66,62.4944,62.6113,71100.0
2005-02-01 10:40:00,64.27,64.4,64.24,64.26,92100.0,62.6113,62.7379,62.5821,62.6016,92100.0
2005-02-01 10:50:00,64.26,64.26,63.85,64.07,202700.0,62.6016,62.6016,62.2021,62.4165,202700.0
2005-02-01 11:00:00,64.03,64.05,63.91,63.98,86100.0,62.3775,62.397,62.2606,62.3288,86100.0
2005-02-01 11:10:00,63.99,64.17,63.99,64.17,82900.0,62.3385,62.5139,62.3385,62.5139,82900.0
2005-02-01 11:20:00,64.13,64.3,64.1,64.21,94600.0,62.4749,62.6405,62.4457,62.5528,94600.0
2005-02-01 11:30:00,64.21,64.41,64.21,64.36,83300.0,62.5528,62.7477,62.5528,62.699,83300.0
2005-02-01 11:40:00,64.36,64.4,64.3,64.38,39300.0,62.699,62.7379,62.6405,62.7185,39300.0
2005-02-01 11:50:00,64.36,64.45,64.32,64.45,95100.0,62.699,62.7867,62.66,62.7867,95100.0
2005-02-01 12:00:00,64.44,64.74,64.43,64.74,160400.0,62.7769,63.0692,62.7672,63.0692,160400.0
2005-02-01 12:10:00,64.75,64.78,64.69,64.75,74900.0,63.0789,63.1081,63.0205,63.0789,74900.0
2005-02-01 12:20:00,64.77,64.92,64.75,64.78,91700.0,63.0984,63.2445,63.0789,63.1081,91700.0
2005-02-01 12:30:00,64.77,64.95,64.75,64.77,87100.0,63.0984,63.2737,63.0789,63.0984,87100.0
2005-02-01 12:40:00,64.78,64.89,64.75,64.77,83200.0,63.1081,63.2153,63.0789,63.0984,83200.0
2005-02-01 12:50:00,64.77,64.93,64.76,64.93,52900.0,63.0984,63.2543,63.0887,63.2543,52900.0
2005-02-01 13:00:00,64.93,64.95,64.82,64.87,41100.0,63.2543,63.2737,63.1471,63.1958,41100.0
2005-02-01 13:10:00,64.88,64.88,64.8,64.81,34600.0,63.2056,63.2056,63.1276,63.1374,34600.0
2005-02-01 13:20:00,64.82,64.95,64.81,64.87,39700.0,63.1471,63.2737,63.1374,63.1958,39700.0
2005-02-01 13:30:00,64.87,64.87,64.8,64.81,42100.0,63.1958,63.1958,63.1276,63.1374,42100.0
2005-02-01 13:40:00,64.81,64.89,64.8,64.81,45700.0,63.1374,63.2153,63.1276,63.1374,45700.0
2005-02-01 13:50:00,64.82,64.95,64.82,64.94,108900.0,63.1471,63.2737,63.1471,63.264,108900.0
2005-02-01 14:00:00,64.94,64.94,64.85,64.85,57900.0,63.264,63.264,63.1763,63.1763,57900.0
2005-02-01 14:10:00,64.84,64.95,64.83,64.86,73800.0,63.1666,63.2737,63.1568,63.1861,73800.0
2005-02-01 14:20:00,64.85,64.91,64.85,64.87,45200.0,63.1763,63.2348,63.1763,63.1958,45200.0
2005-02-01 14:30:00,64.86,64.99,64.86,64.98,70400.0,63.1861,63.3127,63.1861,63.303,70400.0
2005-02-01 14:40:00,64.97,65.0,64.85,64.87,61600.0,63.2932,63.3225,63.1763,63.1958,61600.0
2005-02-01 14:50:00,64.88,64.98,64.7,64.81,59800.0,63.2056,63.303,63.0302,63.1374,59800.0
2005-02-01 15:00:00,64.83,64.98,64.78,64.86,80100.0,63.1568,63.303,63.1081,63.1861,80100.0
2005-02-01 15:10:00,64.86,65.0,64.86,64.99,96700.0,63.1861,63.3225,63.1861,63.3127,96700.0
2005-02-01 15:20:00,64.99,65.0,64.83,64.88,116500.0,63.3127,63.3225,63.1568,63.2056,116500.0
2005-02-01 15:30:00,64.88,64.97,64.86,64.9,125900.0,63.2056,63.2932,63.1861,63.225,125900.0
2005-02-01 15:40:00,64.91,65.0,64.83,64.99,139700.0,63.2348,63.3225,63.1568,63.3127,139700.0
2005-02-01 15:50:00,64.98,65.13,64.91,65.06,372900.0,63.303,63.4491,63.2348,63.3809,372900.0
2005-02-02 09:30:00,65.48,66.16,65.3,65.92,546400.0,63.7901,64.4525,63.6147,64.2187,546400.0
2005-02-02 09:40:00,65.92,65.96,65.48,65.62,165800.0,64.2187,64.2577,63.7901,63.9265,165800.0
2005-02-02 09:50:00,65.61,65.62,65.15,65.21,131300.0,63.9167,63.9265,63.4686,63.527,131300.0
2005-02-02 10:00:00,65.22,65.36,65.01,65.07,153800.0,63.5368,63.6732,63.3322,63.3907,153800.0
2005-02-02 10:10:00,65.06,65.25,64.7,65.15,204600.0,63.3809,63.566,63.0302,63.4686,204600.0
2005-02-02 10:20:00,65.19,65.38,65.07,65.26,117200.0,63.5076,63.6927,63.3907,63.5757,117200.0
2005-02-02 10:30:00,65.3,65.74,65.23,65.74,130100.0,63.6147,64.0434,63.5465,64.0434,130100.0
2005-02-02 10:40:00,65.68,65.77,65.54,65.62,98200.0,63.9849,64.0726,63.8485,63.9265,98200.0
2005-02-02 10:50:00,65.61,65.93,65.57,65.88,187900.0,63.9167,64.2285,63.8777,64.1797,187900.0
2005-02-02 11:00:00,65.9,66.05,65.75,66.01,329600.0,64.1992,64.3454,64.0531,64.3064,329600.0
2005-02-02 11:10:00,66.01,66.31,65.9,66.18,264000.0,64.3064,64.5986,64.1992,64.472,264000.0
2005-02-02 11:20:00,66.19,66.33,66.15,66.22,117900.0,64.4817,64.6181,64.4428,64.511,117900.0
2005-02-02 11:30:00,66.19,66.22,66.0,66.07,104300.0,64.4817,64.511,64.2966,64.3648,104300.0
2005-02-02 11:40:00,66.06,66.15,65.91,66.02,143500.0,64.3551,64.4428,64.209,64.3161,143500.0
2005-02-02 11:50:00,66.02,66.12,65.96,66.01,80700.0,64.3161,64.4136,64.2577,64.3064,80700.0
2005-02-02 12:00:00,66.0,66.03,65.74,65.8,114700.0,64.2966,64.3259,64.0434,64.1018,114700.0
2005-02-02 12:10:00,65.81,65.85,65.7,65.72,57700.0,64.1116,64.1505,64.0044,64.0239,57700.0
2005-02-02 12:20:00,65.72,65.74,65.56,65.58,46500.0,64.0239,64.0434,63.868,63.8875,46500.0
2005-02-02 12:30:00,65.58,65.62,65.5,65.5,69300.0,63.8875,63.9265,63.8096,63.8096,69300.0
2005-02-02 12:40:00,65.55,65.69,65.51,65.66,56300.0,63.8583,63.9946,63.8193,63.9654,56300.0
2005-02-02 12:50:00,65.66,65.81,65.66,65.76,29200.0,63.9654,64.1116,63.9654,64.0628,29200.0
2005-02-02 13:00:00,65.77,65.97,65.77,65.9,42200.0,64.0726,64.2674,64.0726,64.1992,42200.0
2005-02-02 13:10:00,65.9,65.9,65.79,65.79,25500.0,64.1992,64.1992,64.0921,64.0921,25500.0
2005-02-02 13:20:00,65.8,65.9,65.78,65.89,25600.0,64.1018,64.1992,64.0823,64.1895,25600.0
2005-02-02 13:30:00,65.89,65.91,65.82,65.82,17100.0,64.1895,64.209,64.1213,64.1213,17100.0
2005-02-02 13:40:00,65.82,65.82,65.7,65.71,29800.0,64.1213,64.1213,64.0044,64.0141,29800.0
2005-02-02 13:50:00,65.71,65.79,65.66,65.66,32200.0,64.0141,64.0921,63.9654,63.9654,32200.0
2005-02-02 14:00:00,65.65,65.68,65.58,65.65,71500.0,63.9557,63.9849,63.8875,63.9557,71500.0
2005-02-02 14:10:00,65.67,65.73,65.54,65.68,46600.0,63.9752,64.0336,63.8485,63.9849,46600.0
2005-02-02 14:20:00,65.68,65.96,65.65,65.77,70200.0,63.9849,64.2577,63.9557,64.0726,70200.0
2005-02-02 14:30:00,65.75,65.77,65.13,65.23,213600.0,64.0531,64.0726,63.4491,63.5465,213600.0
2005-02-02 14:40:00,65.22,65.39,65.02,65.39,137200.0,63.5368,63.7024,63.3419,63.7024,137200.0
2005-02-02 14:50:00,65.39,65.41,65.15,65.33,62500.0,63.7024,63.7219,63.4686,63.6439,62500.0
2005-02-02 15:00:00,65.34,65.35,65.0,65.06,93000.0,63.6537,63.6634,63.3225,63.3809,93000.0
2005-02-02 15:10:00,65.08,65.19,64.97,65.02,113600.0,63.4004,63.5076,63.2932,63.3419,113600.0
2005-02-02 15:20:00,65.02,65.3,65.0,65.28,91000.0,63.3419,63.6147,63.3225,63.5952,91000.0
2005-02-02 15:30:00,65.28,65.6,65.15,65.58,113800.0,63.5952,63.907,63.4686,63.8875,113800.0
2005-02-02 15:40:00,65.58,65.6,65.43,65.51,109100.0,63.8875,63.907,63.7414,63.8193,109100.0
2005-02-02 15:50:00,65.52,65.69,65.44,65.48,167000.0,63.829,63.9946,63.7511,63.7901,167000.0
2005-02-03 09:30:00,65.06,65.41,65.01,65.41,190300.0,63.3809,63.7219,63.3322,63.7219,190300.0
2005-02-03 09:40:00,65.42,65.87,65.36,65.81,140700.0,63.7316,64.17,63.6732,64.1116,140700.0
2005-02-03 09:50:00,65.8,65.89,65.62,65.83,131700.0,64.1018,64.1895,63.9265,64.131,131700.0
2005-02-03 10:00:00,65.83,65.91,65.47,65.61,192300.0,64.131,64.209,63.7803,63.9167,192300.0
2005-02-03 10:10:00,65.61,65.84,65.43,65.59,85300.0,63.9167,64.1408,63.7414,63.8972,85300.0
2005-02-03 10:20:00,65.62,65.66,65.41,65.45,60900.0,63.9265,63.9654,63.7219,63.7608,60900.0
2005-02-03 10:30:00,65.42,65.52,65.37,65.45,115700.0,63.7316,63.829,63.6829,63.7608,115700.0
2005-02-03 10:40:00,65.46,65.55,65.32,65.32,96100.0,63.7706,63.8583,63.6342,63.6342,96100.0
2005-02-03 10:50:00,65.35,65.4,65.08,65.26,95000.0,63.6634,63.7121,63.4004,63.5757,95000.0
2005-02-03 11:00:00,65.26,65.28,65.08,65.23,57000.0,63.5757,63.5952,63.4004,63.5465,57000.0
2005-02-03 11:10:00,65.23,65.25,65.1,65.15,62800.0,63.5465,63.566,63.4199,63.4686,62800.0
2005-02-03 11:20:00,65.16,65.27,65.16,65.22,42800.0,63.4783,63.5855,63.4783,63.5368,42800.0
2005-02-03 11:30:00,65.2,65.25,65.07,65.25,28000.0,63.5173,63.566,63.3907,63.566,28000.0
2005-02-03 11:40:00,65.2,65.22,65.12,65.17,38000.0,63.5173,63.5368,63.4394,63.4881,38000.0
2005-02-03 11:50:00,65.18,65.22,65.14,65.21,43100.0,63.4978,63.5368,63.4588,63.527,43100.0
2005-02-03 12:00:00,65.18,65.35,65.17,65.3,78200.0,63.4978,63.6634,63.4881,63.6147,78200.0
2005-02-03 12:10:00,65.31,65.34,65.17,65.22,61400.0,63.6245,63.6537,63.4881,63.5368,61400.0
2005-02-03 12:20:00,65.22,65.24,65.11,65.17,46500.0,63.5368,63.5563,63.4296,63.4881,46500.0
2005-02-03 12:30:00,65.17,65.23,65.11,65.16,43100.0,63.4881,63.5465,63.4296,63.4783,43100.0
2005-02-03 12:40:00,65.17,65.22,64.94,64.94,62800.0,63.4881,63.5368,63.264,63.264,62800.0
2005-02-03 12:50:00,64.93,65.12,64.92,65.07,77300.0,63.2543,63.4394,63.2445,63.3907,77300.0
2005-02-03 13:00:00,65.08,65.09,65.03,65.08,36700.0,63.4004,63.4101,63.3517,63.4004,36700.0
2005-02-03 13:10:00,65.08,65.17,65.08,65.1,47600.0,63.4004,63.4881,63.4004,63.4199,47600.0
2005-02-03 13:20:00,65.09,65.12,65.08,65.12,51500.0,63.4101,63.4394,63.4004,63.4394,51500.0
2005-02-03 13:30:00,65.12,65.31,65.07,65.28,142600.0,63.4394,63.6245,63.3907,63.5952,142600.0
2005-02-03 13:40:00,65.3,65.31,65.17,65.21,87500.0,63.6147,63.6245,63.4881,63.527,87500.0
2005-02-03 13:50:00,65.2,65.27,65.2,65.27,18000.0,63.5173,63.5855,63.5173,63.5855,18000.0
2005-02-03 14:00:00,65.27,65.44,65.23,65.37,105100.0,63.5855,63.7511,63.5465,63.6829,105100.0
2005-02-03 14:10:00,65.37,65.38,65.14,65.15,60600.0,63.6829,63.6927,63.4588,63.4686,60600.0
2005-02-03 14:20:00,65.15,65.15,65.01,65.01,35700.0,63.4686,63.4686,63.3322,63.3322,35700.0
2005-02-03 14:30:00,65.01,65.03,64.8,64.94,60900.0,63.3322,63.3517,63.1276,63.264,60900.0
2005-02-03 14:40:00,64.94,65.1,64.84,65.0,81500.0,63.264,63.4199,63.1666,63.3225,81500.0
2005-02-03 14:50:00,65.0,65.02,64.89,64.92,49800.0,63.3225,63.3419,63.2153,63.2445,49800.0
2005-02-03 15:00:00,64.91,64.93,64.77,64.85,58700.0,63.2348,63.2543,63.0984,63.1763,58700.0
2005-02-03 15:10:00,64.86,65.03,64.84,64.99,78000.0,63.1861,63.3517,63.1666,63.3127,78000.0
2005-02-03 15:20:00,65.0,65.08,64.97,65.08,48100.0,63.3225,63.4004,63.2932,63.4004,48100.0
2005-02-03 15:30:00,65.08,65.3,65.08,65.23,84300.0,63.4004,63.6147,63.4004,63.5465,84300.0
2005-02-03 15:40:00,65.23,65.33,65.04,65.21,191900.0,63.5465,63.6439,63.3614,63.527,191900.0
2005-02-03 15:50:00,65.18,65.23,64.99,64.99,105600.0,63.4978,63.5465,63.3127,63.3127,105600.0
2005-02-04 09:30:00,65.1,65.59,64.98,65.52,144600.0,63.4199,63.8972,63.303,63.829,144600.0
2005-02-04 09:40:00,65.55,65.75,65.55,65.56,121200.0,63.8583,64.0531,63.8583,63.868,121200.0
2005-02-04 09:50:00,65.57,65.99,65.53,65.8,132200.0,63.8777,64.2869,63.8388,64.1018,132200.0
2005-02-04 10:00:00,65.83,66.15,65.81,65.81,176600.0,64.131,64.4428,64.1116,64.1116,176600.0
2005-02-04 10:10:00,65.81,66.06,65.77,65.91,128900.0,64.1116,64.3551,64.0726,64.209,128900.0
2005-02-04 10:20:00,65.9,66.55,65.89,66.45,218100.0,64.1992,64.8325,64.1895,64.735,218100.0
2005-02-04 10:30:00,66.38,66.43,66.19,66.24,108200.0,64.6668,64.7156,64.4817,64.5305,108200.0
2005-02-04 10:40:00,66.23,66.44,66.23,66.44,86700.0,64.5207,64.7253,64.5207,64.7253,86700.0
2005-02-04 10:50:00,66.44,66.71,66.44,66.53,163000.0,64.7253,64.9883,64.7253,64.813,163000.0
2005-02-04 11:00:00,66.51,66.66,66.5,66.6,81000.0,64.7935,64.9396,64.7837,64.8812,81000.0
2005-02-04 11:10:00,66.61,66.63,66.39,66.42,90700.0,64.8909,64.9104,64.6766,64.7058,90700.0
2005-02-04 11:20:00,66.41,66.41,66.15,66.17,90500.0,64.6961,64.6961,64.4428,64.4623,90500.0
2005-02-04 11:30:00,66.17,66.2,66.13,66.2,66100.0,64.4623,64.4915,64.4233,64.4915,66100.0
2005-02-04 11:40:00,66.2,66.35,66.2,66.35,40600.0,64.4915,64.6376,64.4915,64.6376,40600.0
2005-02-04 11:50:00,66.34,66.55,66.27,66.28,84100.0,64.6279,64.8325,64.5597,64.5694,84100.0
2005-02-04 12:00:00,66.28,66.33,66.24,66.29,27400.0,64.5694,64.6181,64.5305,64.5792,27400.0
2005-02-04 12:10:00,66.27,66.39,66.27,66.39,27200.0,64.5597,64.6766,64.5597,64.6766,27200.0
2005-02-04 12:20:00,66.38,66.6,66.38,66.47,45700.0,64.6668,64.8812,64.6668,64.7545,45700.0
2005-02-04 12:30:00,66.47,66.47,66.4,66.44,19200.0,64.7545,64.7545,64.6863,64.7253,19200.0
2005-02-04 12:40:00,66.41,66.47,66.37,66.42,13700.0,64.6961,64.7545,64.6571,64.7058,13700.0
2005-02-04 12:50:00,66.46,66.53,66.34,66.49,30400.0,64.7448,64.813,64.6279,64.774,30400.0
2005-02-04 13:00:00,66.5,66.63,66.5,66.54,37200.0,64.7837,64.9104,64.7837,64.8227,37200.0
2005-02-04 13:10:00,66.54,66.59,66.54,66.56,34000.0,64.8227,64.8714,64.8227,64.8422,34000.0
2005-02-04 13:20:00,66.56,66.89,66.51,66.85,137000.0,64.8422,65.1637,64.7935,65.1247,137000.0
2005-02-04 13:30:00,66.85,67.17,66.8,67.01,217300.0,65.1247,65.4365,65.076,65.2806,217300.0
2005-02-04 13:40:00,67.04,67.36,67.04,67.35,90200.0,65.3098,65.6215,65.3098,65.6118,90200.0
2005-02-04 13:50:00,67.37,67.37,67.11,67.12,103400.0,65.6313,65.6313,65.378,65.3877,103400.0
2005-02-04 14:00:00,67.14,67.38,67.0,67.18,281200.0,65.4072,65.641,65.2708,65.4462,281200.0
2005-02-04 14:10:00,67.16,67.31,66.98,67.15,202500.0,65.4267,65.5728,65.2514,65.417,202500.0
2005-02-04 14:20:00,67.16,67.31,67.15,67.29,97700.0,65.4267,65.5728,65.417,65.5534,97700.0
2005-02-04 14:30:00,67.29,67.33,67.19,67.23,131800.0,65.5534,65.5923,65.4559,65.4949,131800.0
2005-02-04 14:40:00,67.23,67.28,67.2,67.22,108200.0,65.4949,65.5436,65.4657,65.4852,108200.0
2005-02-04 14:50:00,67.21,67.25,67.1,67.2,102800.0,65.4754,65.5144,65.3683,65.4657,102800.0
2005-02-04 15:00:00,67.2,67.29,67.18,67.21,129000.0,65.4657,65.5534,65.4462,65.4754,129000.0
2005-02-04 15:10:00,67.21,67.31,67.17,67.29,84300.0,65.4754,65.5728,65.4365,65.5534,84300.0
2005-02-04 15:20:00,67.31,67.54,67.13,67.54,148300.0,65.5728,65.7969,65.3975,65.7969,148300.0
2005-02-04 15:30:00,67.54,67.97,67.5,67.93,333300.0,65.7969,66.2158,65.7579,66.1768,333300.0
2005-02-04 15:40:00,67.94,68.11,67.85,68.01,396500.0,66.1866,66.3522,66.0989,66.2548,396500.0
2005-02-04 15:50:00,68.04,68.24,67.95,68.22,669800.0,66.284,66.4788,66.1963,66.4594,669800.0
2005-02-07 09:30:00,68.0,68.46,67.95,68.46,307600.0,66.245,66.6932,66.1963,66.6932,307600.0
2005-02-07 09:40:00,68.46,69.4,68.31,69.4,349600.0,66.6932,67.6089,66.547,67.6089,349600.0
2005-02-07 09:50:00,69.35,69.5,68.93,69.22,330800.0,67.5602,67.7063,67.151,67.4335,330800.0
2005-02-07 10:00:00,69.23,69.84,69.22,69.77,383800.0,67.4433,68.0375,67.4335,67.9694,383800.0
2005-02-07 10:10:00,69.8,69.8,69.5,69.5,280400.0,67.9986,67.9986,67.7063,67.7063,280400.0
2005-02-07 10:20:00,69.5,69.63,69.26,69.26,211900.0,67.7063,67.833,67.4725,67.4725,211900.0
2005-02-07 10:30:00,69.26,69.35,68.9,68.99,147700.0,67.4725,67.5602,67.1218,67.2095,147700.0
2005-02-07 10:40:00,69.0,69.0,68.63,68.63,176200.0,67.2192,67.2192,66.8588,66.8588,176200.0
2005-02-07 10:50:00,68.62,68.9,68.55,68.73,241300.0,66.849,67.1218,66.7808,66.9562,241300.0
2005-02-07 11:00:00,68.74,68.74,68.1,68.1,264500.0,66.9659,66.9659,66.3425,66.3425,264500.0
2005-02-07 11:10:00,68.09,68.2,67.8,67.98,296100.0,66.3327,66.4399,66.0502,66.2255,296100.0
2005-02-07 11:20:00,67.98,68.05,67.55,67.55,183400.0,66.2255,66.2937,65.8066,65.8066,183400.0
2005-02-07 11:30:00,67.55,68.0,67.52,67.87,106600.0,65.8066,66.245,65.7774,66.1184,106600.0
2005-02-07 11:40:00,67.89,68.07,67.74,67.94,91900.0,66.1379,66.3132,65.9917,66.1866,91900.0
2005-02-07 11:50:00,67.91,67.96,67.59,67.75,83100.0,66.1574,66.2061,65.8456,66.0015,83100.0
2005-02-07 12:00:00,67.71,67.89,67.48,67.87,267100.0,65.9625,66.1379,65.7385,66.1184,267100.0
2005-02-07 12:10:00,67.87,67.94,67.75,67.84,85300.0,66.1184,66.1866,66.0015,66.0892,85300.0
2005-02-07 12:20:00,67.83,67.85,67.75,67.81,58900.0,66.0794,66.0989,66.0015,66.0599,58900.0
2005-02-07 12:30:00,67.81,67.88,67.78,67.85,26700.0,66.0599,66.1281,66.0307,66.0989,26700.0
2005-02-07 12:40:00,67.87,67.96,67.85,67.88,72200.0,66.1184,66.2061,66.0989,66.1281,72200.0
2005-02-07 12:50:00,67.89,67.89,67.8,67.81,56700.0,66.1379,66.1379,66.0502,66.0599,56700.0
2005-02-07 13:00:00,67.81,67.82,67.7,67.79,59800.0,66.0599,66.0697,65.9528,66.0405,59800.0
2005-02-07 13:10:00,67.82,67.82,67.62,67.67,64400.0,66.0697,66.0697,65.8748,65.9235,64400.0
2005-02-07 13:20:00,67.67,67.68,67.32,67.32,133800.0,65.9235,65.9333,65.5826,65.5826,133800.0
2005-02-07 13:30:00,67.32,67.37,67.25,67.33,127000.0,65.5826,65.6313,65.5144,65.5923,127000.0
2005-02-07 13:40:00,67.33,67.47,67.21,67.21,186000.0,65.5923,65.7287,65.4754,65.4754,186000.0
2005-02-07 13:50:00,67.23,67.37,66.99,67.16,145600.0,65.4949,65.6313,65.2611,65.4267,145600.0
2005-02-07 14:00:00,67.16,67.38,67.12,67.38,88500.0,65.4267,65.641,65.3877,65.641,88500.0
2005-02-07 14:10:00,67.38,67.66,67.36,67.49,172100.0,65.641,65.9138,65.6215,65.7482,172100.0
2005-02-07 14:20:00,67.47,67.48,67.4,67.4,50300.0,65.7287,65.7385,65.6605,65.6605,50300.0
2005-02-07 14:30:00,67.41,67.48,67.22,67.24,59500.0,65.6703,65.7385,65.4852,65.5046,59500.0
2005-02-07 14:40:00,67.24,67.39,67.22,67.39,83100.0,65.5046,65.6508,65.4852,65.6508,83100.0
2005-02-07 14:50:00,67.4,67.5,67.33,67.42,85400.0,65.6605,65.7579,65.5923,65.68,85400.0
2005-02-07 15:00:00,67.44,67.53,67.41,67.49,44900.0,65.6995,65.7872,65.6703,65.7482,44900.0
2005-02-07 15:10:00,67.46,67.53,67.44,67.51,69100.0,65.719,65.7872,65.6995,65.7677,69100.0
2005-02-07 15:20:00,67.52,67.7,67.43,67.7,124900.0,65.7774,65.9528,65.6897,65.9528,124900.0
2005-02-07 15:30:00,67.69,67.78,67.55,67.56,140700.0,65.943,66.0307,65.8066,65.8164,140700.0
2005-02-07 15:40:00,67.56,67.6,67.26,67.3,218000.0,65.8164,65.8554,65.5241,65.5631,218000.0
2005-02-07 15:50:00,67.29,67.37,67.22,67.28,380800.0,65.5534,65.6313,65.4852,65.5436,380800.0
2005-02-08 09:30:00,67.15,67.18,66.6,66.65,521800.0,65.417,65.4462,64.8812,64.9299,521800.0
2005-02-08 09:40:00,66.68,66.87,66.42,66.79,330600.0,64.9591,65.1442,64.7058,65.0663,330600.0
2005-02-08 09:50:00,66.8,66.89,66.73,66.85,226800.0,65.076,65.1637,65.0078,65.1247,226800.0
2005-02-08 10:00:00,66.87,66.87,66.67,66.73,151000.0,65.1442,65.1442,64.9494,65.0078,151000.0
2005-02-08 10:10:00,66.75,66.76,66.3,66.4,206300.0,65.0273,65.037,64.5889,64.6863,206300.0
2005-02-08 10:20:00,66.4,66.48,66.33,66.41,187200.0,64.6863,64.7643,64.6181,64.6961,187200.0
2005-02-08 10:30:00,66.41,66.6,66.22,66.25,303400.0,64.6961,64.8812,64.511,64.5402,303400.0
2005-02-08 10:40:00,66.28,66.36,66.1,66.19,273700.0,64.5694,64.6474,64.3941,64.4817,273700.0
2005-02-08 10:50:00,66.18,66.18,65.9,66.13,273500.0,64.472,64.472,64.1992,64.4233,273500.0
2005-02-08 11:00:00,66.13,66.24,65.8,65.92,340500.0,64.4233,64.5305,64.1018,64.2187,340500.0
2005-02-08 11:10:00,65.92,66.26,65.86,66.19,183100.0,64.2187,64.5499,64.1603,64.4817,183100.0
2005-02-08 11:20:00,66.22,66.42,66.18,66.25,181500.0,64.511,64.7058,64.472,64.5402,181500.0
2005-02-08 11:30:00,66.24,66.33,66.18,66.25,103100.0,64.5305,64.6181,64.472,64.5402,103100.0
2005-02-08 11:40:00,66.26,66.35,65.9,65.9,110300.0,64.5499,64.6376,64.1992,64.1992,110300.0
2005-02-08 11:50:00,65.9,65.95,65.65,65.65,148000.0,64.1992,64.2479,63.9557,63.9557,148000.0
2005-02-08 12:00:00,65.66,65.9,65.31,65.55,286900.0,63.9654,64.1992,63.6245,63.8583,286900.0
2005-02-08 12:10:00,65.58,65.71,65.39,65.48,190800.0,63.8875,64.0141,63.7024,63.7901,190800.0
2005-02-08 12:20:00,65.48,65.55,65.35,65.55,184900.0,63.7901,63.8583,63.6634,63.8583,184900.0
2005-02-08 12:30:00,65.55,65.58,65.47,65.58,147000.0,63.8583,63.8875,63.7803,63.8875,147000.0
2005-02-08 12:40:00,65.58,65.83,65.57,65.8,100600.0,63.8875,64.131,63.8777,64.1018,100600.0
2005-02-08 12:50:00,65.81,66.08,65.75,65.9,146900.0,64.1116,64.3746,64.0531,64.1992,146900.0
2005-02-08 13:00:00,65.87,65.89,65.7,65.81,50000.0,64.17,64.1895,64.0044,64.1116,50000.0
2005-02-08 13:10:00,65.81,65.87,65.7,65.79,39300.0,64.1116,64.17,64.0044,64.0921,39300.0
2005-02-08 13:20:00,65.8,65.9,65.79,65.81,28700.0,64.1018,64.1992,64.0921,64.1116,28700.0
2005-02-08 13:30:00,65.81,65.86,65.78,65.8,50000.0,64.1116,64.1603,64.0823,64.1018,50000.0
2005-02-08 13:40:00,65.8,65.82,65.75,65.78,59000.0,64.1018,64.1213,64.0531,64.0823,59000.0
2005-02-08 13:50:00,65.79,65.83,65.75,65.8,49600.0,64.0921,64.131,64.0531,64.1018,49600.0
2005-02-08 14:00:00,65.8,65.86,65.75,65.85,64300.0,64.1018,64.1603,64.0531,64.1505,64300.0
2005-02-08 14:10:00,65.87,66.1,65.83,66.02,124600.0,64.17,64.3941,64.131,64.3161,124600.0
2005-02-08 14:20:00,66.01,66.04,65.95,65.95,113800.0,64.3064,64.3356,64.2479,64.2479,113800.0
2005-02-08 14:30:00,65.96,66.0,65.87,66.0,65700.0,64.2577,64.2966,64.17,64.2966,65700.0
2005-02-08 14:40:00,66.0,66.01,65.88,65.9,55200.0,64.2966,64.3064,64.1797,64.1992,55200.0
2005-02-08 14:50:00,65.9,65.9,65.75,65.76,106700.0,64.1992,64.1992,64.0531,64.0628,106700.0
2005-02-08 15:00:00,65.77,65.8,65.5,65.57,197500.0,64.0726,64.1018,63.8096,63.8777,197500.0
2005-02-08 15:10:00,65.59,65.67,65.52,65.59,109500.0,63.8972,63.9752,63.829,63.8972,109500.0
2005-02-08 15:20:00,65.58,65.73,65.57,65.71,106200.0,63.8875,64.0336,63.8777,64.0141,106200.0
2005-02-08 15:30:00,65.69,65.82,65.64,65.82,147500.0,63.9946,64.1213,63.9459,64.1213,147500.0
2005-02-08 15:40:00,65.83,65.85,65.58,65.6,144400.0,64.131,64.1505,63.8875,63.907,144400.0
2005-02-08 15:50:00,65.6,65.63,65.45,65.45,258100.0,63.907,63.9362,63.7608,63.7608,258100.0
2005-02-09 09:30:00,64.97,65.29,64.65,65.14,413700.0,63.2932,63.605,62.9815,63.4588,413700.0
2005-02-09 09:40:00,65.13,65.33,64.91,64.99,258700.0,63.4491,63.6439,63.2348,63.3127,258700.0
2005-02-09 09:50:00,64.99,65.04,64.85,65.0,116900.0,63.3127,63.3614,63.1763,63.3225,116900.0
2005-02-09 10:00:00,64.99,65.1,64.81,64.92,141700.0,63.3127,63.4199,63.1374,63.2445,141700.0
2005-02-09 10:10:00,64.9,64.94,64.43,64.66,156600.0,63.225,63.264,62.7672,62.9912,156600.0
2005-02-09 10:20:00,64.65,64.75,64.55,64.58,194100.0,62.9815,63.0789,62.8841,62.9133,194100.0
2005-02-09 10:30:00,64.58,64.74,64.34,64.48,136200.0,62.9133,63.0692,62.6795,62.8159,136200.0
2005-02-09 10:40:00,64.48,64.56,64.4,64.5,164000.0,62.8159,62.8938,62.7379,62.8354,164000.0
2005-02-09 10:50:00,64.5,64.5,64.2,64.2,132500.0,62.8354,62.8354,62.5431,62.5431,132500.0
2005-02-09 11:00:00,64.2,64.4,64.09,64.24,224500.0,62.5431,62.7379,62.4359,62.5821,224500.0
2005-02-09 11:10:00,64.22,64.34,64.16,64.19,124300.0,62.5626,62.6795,62.5041,62.5334,124300.0
2005-02-09 11:20:00,64.2,64.2,63.95,63.97,199900.0,62.5431,62.5431,62.2996,62.319,199900.0
2005-02-09 11:30:00,63.96,64.11,63.95,64.08,159000.0,62.3093,62.4554,62.2996,62.4262,159000.0
2005-02-09 11:40:00,64.09,64.25,64.05,64.18,126100.0,62.4359,62.5918,62.397,62.5236,126100.0
2005-02-09 11:50:00,64.16,64.21,64.14,64.14,52900.0,62.5041,62.5528,62.4847,62.4847,52900.0
2005-02-09 12:00:00,64.13,64.96,63.94,63.98,114200.0,62.4749,63.2835,62.2898,62.3288,114200.0
2005-02-09 12:10:00,63.98,64.0,63.84,63.94,130000.0,62.3288,62.3483,62.1924,62.2898,130000.0
2005-02-09 12:20:00,63.94,64.04,63.89,64.01,94200.0,62.2898,62.3872,62.2411,62.358,94200.0
2005-02-09 12:30:00,64.0,64.02,63.94,63.94,64700.0,62.3483,62.3677,62.2898,62.2898,64700.0
2005-02-09 12:40:00,63.94,63.95,63.9,63.93,57000.0,62.2898,62.2996,62.2508,62.2801,57000.0
2005-02-09 12:50:00,63.94,63.95,63.91,63.94,25400.0,62.2898,62.2996,62.2606,62.2898,25400.0
2005-02-09 13:00:00,63.94,63.98,63.88,63.91,46600.0,62.2898,62.3288,62.2314,62.2606,46600.0
2005-02-09 13:10:00,63.91,64.15,63.91,64.06,149400.0,62.2606,62.4944,62.2606,62.4067,149400.0
2005-02-09 13:20:00,64.09,64.48,64.07,64.31,126000.0,62.4359,62.8159,62.4165,62.6503,126000.0
2005-02-09 13:30:00,64.29,64.35,64.16,64.17,65800.0,62.6308,62.6892,62.5041,62.5139,65800.0
2005-02-09 13:40:00,64.17,64.25,64.09,64.09,52400.0,62.5139,62.5918,62.4359,62.4359,52400.0
2005-02-09 13:50:00,64.09,64.18,64.0,64.01,54300.0,62.4359,62.5236,62.3483,62.358,54300.0
2005-02-09 14:00:00,64.04,64.06,63.55,63.75,199200.0,62.3872,62.4067,61.9099,62.1047,199200.0
2005-02-09 14:10:00,63.74,63.79,63.47,63.47,89300.0,62.095,62.1437,61.8319,61.8319,89300.0
2005-02-09 14:20:00,63.47,63.62,63.36,63.6,121300.0,61.8319,61.9781,61.7248,61.9586,121300.0
2005-02-09 14:30:00,63.6,63.76,63.6,63.75,106300.0,61.9586,62.1145,61.9586,62.1047,106300.0
2005-02-09 14:40:00,63.72,63.87,63.68,63.78,91500.0,62.0755,62.2216,62.0365,62.1339,91500.0
2005-02-09 14:50:00,63.77,63.78,63.68,63.74,93300.0,62.1242,62.1339,62.0365,62.095,93300.0
2005-02-09 15:00:00,63.73,63.83,63.45,63.49,137800.0,62.0852,62.1827,61.8125,61.8514,137800.0
2005-02-09 15:10:00,63.48,63.53,63.39,63.47,100200.0,61.8417,61.8904,61.754,61.8319,100200.0
2005-02-09 15:20:00,63.47,63.85,63.47,63.81,92700.0,61.8319,62.2021,61.8319,62.1632,92700.0
2005-02-09 15:30:00,63.81,63.9,63.68,63.74,106400.0,62.1632,62.2508,62.0365,62.095,106400.0
2005-02-09 15:40:00,63.73,65.46,63.53,63.55,76000.0,62.0852,63.7706,61.8904,61.9099,76000.0
2005-02-09 15:50:00,63.55,63.64,63.39,63.42,252000.0,61.9099,61.9976,61.754,61.7832,252000.0
2005-02-10 09:30:00,61.92,63.04,61.88,61.95,885100.0,60.3219,61.413,60.283,60.3512,885100.0
2005-02-10 09:40:00,61.94,62.46,61.94,62.19,506900.0,60.3414,60.848,60.3414,60.585,506900.0
2005-02-10 09:50:00,62.19,62.59,62.12,62.59,338000.0,60.585,60.9747,60.5168,60.9747,338000.0
2005-02-10 10:00:00,62.55,62.75,62.4,62.58,533400.0,60.9357,61.1305,60.7896,60.9649,533400.0
2005-02-10 10:10:00,62.58,62.82,62.52,62.77,231100.0,60.9649,61.1987,60.9065,61.15,231100.0
2005-02-10 10:20:00,62.78,62.84,62.58,62.66,164800.0,61.1598,61.2182,60.9649,61.0428,164800.0
2005-02-10 10:30:00,62.65,62.72,62.49,62.64,161400.0,61.0331,61.1013,60.8772,61.0234,161400.0
2005-02-10 10:40:00,62.62,63.55,62.51,62.68,173500.0,61.0039,61.9099,60.8967,61.0623,173500.0
2005-02-10 10:50:00,62.69,62.69,62.52,62.61,156100.0,61.0721,61.0721,60.9065,60.9941,156100.0
2005-02-10 11:00:00,62.61,62.98,62.58,62.86,173300.0,60.9941,61.3546,60.9649,61.2377,173300.0
2005-02-10 11:10:00,62.86,62.89,62.45,62.54,228900.0,61.2377,61.2669,60.8383,60.9259,228900.0
2005-02-10 11:20:00,62.52,62.66,62.1,62.22,244100.0,60.9065,61.0428,60.4973,60.6142,244100.0
2005-02-10 11:30:00,62.25,62.42,61.94,62.31,87700.0,60.6434,60.809,60.3414,60.7019,87700.0
2005-02-10 11:40:00,62.3,62.4,62.3,62.38,74800.0,60.6921,60.7896,60.6921,60.7701,74800.0
2005-02-10 11:50:00,62.37,62.54,62.33,62.46,163200.0,60.7603,60.9259,60.7214,60.848,163200.0
2005-02-10 12:00:00,62.45,62.52,62.43,62.49,60200.0,60.8383,60.9065,60.8188,60.8772,60200.0
2005-02-10 12:10:00,62.5,62.5,62.37,62.42,41000.0,60.887,60.887,60.7603,60.809,41000.0
2005-02-10 12:20:00,62.43,62.5,62.39,62.48,83500.0,60.8188,60.887,60.7798,60.8675,83500.0
2005-02-10 12:30:00,62.45,62.5,62.23,62.43,139300.0,60.8383,60.887,60.6239,60.8188,139300.0
2005-02-10 12:40:00,62.44,62.5,62.35,62.35,47100.0,60.8285,60.887,60.7408,60.7408,47100.0
2005-02-10 12:50:00,62.35,62.62,62.34,62.59,162200.0,60.7408,61.0039,60.7311,60.9747,162200.0
2005-02-10 13:00:00,62.56,62.66,62.53,62.64,172100.0,60.9454,61.0428,60.9162,61.0234,172100.0
2005-02-10 13:10:00,62.63,62.65,62.57,62.6,82000.0,61.0136,61.0331,60.9552,60.9844,82000.0
2005-02-10 13:20:00,62.59,62.8,62.52,62.79,168600.0,60.9747,61.1792,60.9065,61.1695,168600.0
2005-02-10 13:30:00,62.74,62.79,62.49,62.52,95000.0,61.1208,61.1695,60.8772,60.9065,95000.0
2005-02-10 13:40:00,62.52,62.58,62.38,62.54,83400.0,60.9065,60.9649,60.7701,60.9259,83400.0
2005-02-10 13:50:00,62.55,62.68,62.48,62.65,95200.0,60.9357,61.0623,60.8675,61.0331,95200.0
2005-02-10 14:00:00,62.65,62.7,62.45,62.48,93000.0,61.0331,61.0818,60.8383,60.8675,93000.0
2005-02-10 14:10:00,62.47,62.49,62.0,62.09,176000.0,60.8578,60.8772,60.3999,60.4876,176000.0
2005-02-10 14:20:00,62.09,62.38,62.05,62.26,158800.0,60.4876,60.7701,60.4486,60.6532,158800.0
2005-02-10 14:30:00,62.22,62.33,62.16,62.27,136200.0,60.6142,60.7214,60.5558,60.6629,136200.0
2005-02-10 14:40:00,62.27,62.34,62.04,62.19,118000.0,60.6629,60.7311,60.4389,60.585,118000.0
2005-02-10 14:50:00,62.2,62.27,61.97,62.0,175400.0,60.5947,60.6629,60.3707,60.3999,175400.0
2005-02-10 15:00:00,62.0,62.4,62.0,62.35,122800.0,60.3999,60.7896,60.3999,60.7408,122800.0
2005-02-10 15:10:00,62.33,62.38,62.27,62.37,88300.0,60.7214,60.7701,60.6629,60.7603,88300.0
2005-02-10 15:20:00,62.37,62.88,62.32,62.83,136200.0,60.7603,61.2572,60.7116,61.2085,136200.0
2005-02-10 15:30:00,62.83,62.88,62.58,62.69,165400.0,61.2085,61.2572,60.9649,61.0721,165400.0
2005-02-10 15:40:00,62.7,62.74,62.46,62.55,179800.0,61.0818,61.1208,60.848,60.9357,179800.0
2005-02-10 15:50:00,62.56,62.68,62.47,62.6,183000.0,60.9454,61.0623,60.8578,60.9844,183000.0
2005-02-11 09:30:00,62.55,62.87,62.17,62.34,176100.0,60.9357,61.2474,60.5655,60.7311,176100.0
2005-02-11 09:40:00,62.34,62.36,62.03,62.08,119100.0,60.7311,60.7506,60.4291,60.4778,119100.0
2005-02-11 09:50:00,62.12,62.23,62.04,62.15,84000.0,60.5168,60.6239,60.4389,60.546,84000.0
2005-02-11 10:00:00,62.14,62.19,62.05,62.09,43200.0,60.5363,60.585,60.4486,60.4876,43200.0
2005-02-11 10:10:00,62.09,62.33,62.05,62.26,83100.0,60.4876,60.7214,60.4486,60.6532,83100.0
2005-02-11 10:20:00,62.27,62.35,62.11,62.17,95500.0,60.6629,60.7408,60.507,60.5655,95500.0
2005-02-11 10:30:00,62.2,62.35,62.11,62.2,75600.0,60.5947,60.7408,60.507,60.5947,75600.0
2005-02-11 10:40:00,62.2,62.35,62.13,62.3,98800.0,60.5947,60.7408,60.5265,60.6921,98800.0
2005-02-11 10:50:00,62.3,62.45,62.26,62.38,48300.0,60.6921,60.8383,60.6532,60.7701,48300.0
2005-02-11 11:00:00,62.4,62.99,62.4,62.79,128000.0,60.7896,61.3643,60.7896,61.1695,128000.0
2005-02-11 11:10:00,62.83,63.31,62.83,63.18,164800.0,61.2085,61.6761,61.2085,61.5494,164800.0
2005-02-11 11:20:00,63.18,63.49,63.0,63.38,122500.0,61.5494,61.8514,61.3741,61.7443,122500.0
2005-02-11 11:30:00,63.38,63.41,62.78,62.85,115000.0,61.7443,61.7735,61.1598,61.2279,115000.0
2005-02-11 11:40:00,62.84,63.03,62.73,63.0,77700.0,61.2182,61.4033,61.111,61.3741,77700.0
2005-02-11 11:50:00,63.0,63.17,62.95,63.14,71700.0,61.3741,61.5397,61.3254,61.5105,71700.0
2005-02-11 12:00:00,63.14,63.44,63.13,63.3,61200.0,61.5105,61.8027,61.5007,61.6663,61200.0
2005-02-11 12:10:00,63.3,63.3,63.03,63.17,60300.0,61.6663,61.6663,61.4033,61.5397,60300.0
2005-02-11 12:20:00,63.14,63.49,63.13,63.24,62100.0,61.5105,61.8514,61.5007,61.6079,62100.0
2005-02-11 12:30:00,63.26,63.63,63.21,63.58,62400.0,61.6274,61.9878,61.5787,61.9391,62400.0
2005-02-11 12:40:00,63.52,63.61,63.49,63.53,33900.0,61.8807,61.9683,61.8514,61.8904,33900.0
2005-02-11 12:50:00,63.52,63.71,63.47,63.7,57600.0,61.8807,62.0658,61.8319,62.056,57600.0
2005-02-11 13:00:00,63.68,63.7,63.5,63.53,82700.0,62.0365,62.056,61.8612,61.8904,82700.0
2005-02-11 13:10:00,63.53,63.6,63.42,63.45,72200.0,61.8904,61.9586,61.7832,61.8125,72200.0
2005-02-11 13:20:00,63.45,63.52,63.2,63.21,63400.0,61.8125,61.8807,61.5689,61.5787,63400.0
2005-02-11 13:30:00,63.21,63.4,63.21,63.4,55200.0,61.5787,61.7638,61.5787,61.7638,55200.0
2005-02-11 13:40:00,63.4,63.54,63.4,63.46,13400.0,61.7638,61.9001,61.7638,61.8222,13400.0
2005-02-11 13:50:00,63.45,63.84,63.42,63.77,76500.0,61.8125,62.1924,61.7832,62.1242,76500.0
2005-02-11 14:00:00,63.77,63.77,63.24,63.36,69700.0,62.1242,62.1242,61.6079,61.7248,69700.0
2005-02-11 14:10:00,63.38,63.55,63.34,63.54,71300.0,61.7443,61.9099,61.7053,61.9001,71300.0
2005-02-11 14:20:00,63.53,63.7,63.15,63.26,112600.0,61.8904,62.056,61.5202,61.6274,112600.0
2005-02-11 14:30:00,63.27,63.44,63.18,63.26,84600.0,61.6371,61.8027,61.5494,61.6274,84600.0
2005-02-11 14:40:00,63.24,63.55,63.23,63.45,60500.0,61.6079,61.9099,61.5981,61.8125,60500.0
2005-02-11 14:50:00,63.45,63.62,63.44,63.47,48600.0,61.8125,61.9781,61.8027,61.8319,48600.0
2005-02-11 15:00:00,63.47,63.47,63.3,63.35,32100.0,61.8319,61.8319,61.6663,61.715,32100.0
2005-02-11 15:10:00,63.36,63.45,63.35,63.42,35100.0,61.7248,61.8125,61.715,61.7832,35100.0
2005-02-11 15:20:00,63.41,63.51,63.38,63.42,50200.0,61.7735,61.8709,61.7443,61.7832,50200.0
2005-02-11 15:30:00,63.39,63.39,63.24,63.27,27800.0,61.754,61.754,61.6079,61.6371,27800.0
2005-02-11 15:40:00,63.27,63.41,63.26,63.29,57200.0,61.6371,61.7735,61.6274,61.6566,57200.0
2005-02-11 15:50:00,63.27,63.35,63.11,63.3,101400.0,61.6371,61.715,61.4812,61.6663,101400.0
2005-02-14 09:30:00,63.4,64.15,63.39,63.65,183700.0,61.7638,62.4944,61.754,62.0073,183700.0
2005-02-14 09:40:00,63.65,64.25,63.65,63.94,243200.0,62.0073,62.5918,62.0073,62.2898,243200.0
2005-02-14 09:50:00,64.0,64.11,63.8,63.9,113900.0,62.3483,62.4554,62.1534,62.2508,113900.0
2005-02-14 10:00:00,63.89,63.93,63.72,63.86,77800.0,62.2411,62.2801,62.0755,62.2119,77800.0
2005-02-14 10:10:00,63.86,64.2,63.82,64.15,179600.0,62.2119,62.5431,62.1729,62.4944,179600.0
2005-02-14 10:20:00,64.12,64.3,64.03,64.2,127400.0,62.4652,62.6405,62.3775,62.5431,127400.0
2005-02-14 10:30:00,64.21,64.35,64.21,64.28,75400.0,62.5528,62.6892,62.5528,62.621,75400.0
2005-02-14 10:40:00,64.3,64.45,64.25,64.26,95400.0,62.6405,62.7867,62.5918,62.6016,95400.0
2005-02-14 10:50:00,64.26,64.34,63.78,63.78,116200.0,62.6016,62.6795,62.1339,62.1339,116200.0
2005-02-14 11:00:00,63.78,63.85,63.4,63.74,131300.0,62.1339,62.2021,61.7638,62.095,131300.0
2005-02-14 11:10:00,63.7,63.86,63.66,63.72,41900.0,62.056,62.2119,62.017,62.0755,41900.0
2005-02-14 11:20:00,63.74,63.76,63.34,63.37,68000.0,62.095,62.1145,61.7053,61.7345,68000.0
2005-02-14 11:30:00,63.37,63.7,63.25,63.7,56700.0,61.7345,62.056,61.6176,62.056,56700.0
2005-02-14 11:40:00,63.69,63.75,63.62,63.65,60000.0,62.0463,62.1047,61.9781,62.0073,60000.0
2005-02-14 11:50:00,63.65,63.67,63.58,63.67,38300.0,62.0073,62.0268,61.9391,62.0268,38300.0
2005-02-14 12:00:00,63.64,63.67,63.54,63.59,31300.0,61.9976,62.0268,61.9001,61.9488,31300.0
2005-02-14 12:10:00,63.6,63.69,63.59,63.65,39300.0,61.9586,62.0463,61.9488,62.0073,39300.0
2005-02-14 12:20:00,63.69,63.71,63.6,63.61,24700.0,62.0463,62.0658,61.9586,61.9683,24700.0
2005-02-14 12:30:00,63.6,63.65,63.43,63.48,33200.0,61.9586,62.0073,61.793,61.8417,33200.0
2005-02-14 12:40:00,63.48,63.54,63.43,63.44,28100.0,61.8417,61.9001,61.793,61.8027,28100.0
2005-02-14 12:50:00,63.44,63.58,63.44,63.57,14100.0,61.8027,61.9391,61.8027,61.9294,14100.0
2005-02-14 13:00:00,63.56,63.56,63.43,63.49,41800.0,61.9196,61.9196,61.793,61.8514,41800.0
2005-02-14 13:10:00,63.48,63.49,63.44,63.48,32200.0,61.8417,61.8514,61.8027,61.8417,32200.0
2005-02-14 13:20:00,63.48,63.52,63.45,63.48,45900.0,61.8417,61.8807,61.8125,61.8417,45900.0
2005-02-14 13:30:00,63.48,63.52,63.46,63.51,49500.0,61.8417,61.8807,61.8222,61.8709,49500.0
2005-02-14 13:40:00,63.51,63.52,63.47,63.5,18800.0,61.8709,61.8807,61.8319,61.8612,18800.0
2005-02-14 13:50:00,63.49,63.53,63.37,63.42,50900.0,61.8514,61.8904,61.7345,61.7832,50900.0
2005-02-14 14:00:00,63.37,63.55,63.3,63.32,51100.0,61.7345,61.9099,61.6663,61.6858,51100.0
2005-02-14 14:10:00,63.33,63.46,63.32,63.37,18500.0,61.6956,61.8222,61.6858,61.7345,18500.0
2005-02-14 14:20:00,63.4,63.5,63.35,63.43,26800.0,61.7638,61.8612,61.715,61.793,26800.0
2005-02-14 14:30:00,63.48,63.51,63.36,63.46,25500.0,61.8417,61.8709,61.7248,61.8222,25500.0
2005-02-14 14:40:00,63.44,63.51,63.35,63.43,42500.0,61.8027,61.8709,61.715,61.793,42500.0
2005-02-14 14:50:00,63.43,63.48,63.37,63.42,33500.0,61.793,61.8417,61.7345,61.7832,33500.0
2005-02-14 15:00:00,63.41,63.41,63.12,63.13,81900.0,61.7735,61.7735,61.491,61.5007,81900.0
2005-02-14 15:10:00,63.13,63.28,63.12,63.26,90900.0,61.5007,61.6468,61.491,61.6274,90900.0
2005-02-14 15:20:00,63.27,63.27,63.07,63.2,95100.0,61.6371,61.6371,61.4423,61.5689,95100.0
2005-02-14 15:30:00,63.19,63.31,63.19,63.26,65700.0,61.5592,61.6761,61.5592,61.6274,65700.0
2005-02-14 15:40:00,63.26,63.37,63.24,63.26,109500.0,61.6274,61.7345,61.6079,61.6274,109500.0
2005-02-14 15:50:00,63.28,63.36,63.23,63.25,162800.0,61.6468,61.7248,61.5981,61.6176,162800.0
2005-02-15 09:30:00,63.41,63.61,62.66,63.29,160900.0,61.7735,61.9683,61.0428,61.6566,160900.0
2005-02-15 09:40:00,63.27,63.72,63.05,63.57,106700.0,61.6371,62.0755,61.4228,61.9294,106700.0
2005-02-15 09:50:00,63.61,63.62,63.28,63.34,59800.0,61.9683,61.9781,61.6468,61.7053,59800.0
2005-02-15 10:00:00,63.31,63.36,62.89,63.17,65600.0,61.6761,61.7248,61.2669,61.5397,65600.0
2005-02-15 10:10:00,63.19,63.39,63.11,63.39,55000.0,61.5592,61.754,61.4812,61.754,55000.0
2005-02-15 10:20:00,63.4,63.55,63.38,63.48,48500.0,61.7638,61.9099,61.7443,61.8417,48500.0
2005-02-15 10:30:00,63.49,64.25,63.49,64.08,138900.0,61.8514,62.5918,61.8514,62.4262,138900.0
2005-02-15 10:40:00,64.09,64.23,64.0,64.17,78400.0,62.4359,62.5723,62.3483,62.5139,78400.0
2005-02-15 10:50:00,64.2,64.58,64.2,64.47,188000.0,62.5431,62.9133,62.5431,62.8061,188000.0
2005-02-15 11:00:00,64.49,64.8,64.47,64.6,122900.0,62.8256,63.1276,62.8061,62.9328,122900.0
2005-02-15 11:10:00,64.6,65.25,64.57,65.2,198200.0,62.9328,63.566,62.9036,63.5173,198200.0
2005-02-15 11:20:00,65.17,65.2,64.61,64.63,219300.0,63.4881,63.5173,62.9425,62.962,219300.0
2005-02-15 11:30:00,64.63,64.69,64.61,64.64,55200.0,62.962,63.0205,62.9425,62.9717,55200.0
2005-02-15 11:40:00,64.61,64.93,64.61,64.93,62000.0,62.9425,63.2543,62.9425,63.2543,62000.0
2005-02-15 11:50:00,64.91,65.05,64.9,64.99,50800.0,63.2348,63.3712,63.225,63.3127,50800.0
2005-02-15 12:00:00,64.98,64.98,64.85,64.88,46400.0,63.303,63.303,63.1763,63.2056,46400.0
2005-02-15 12:10:00,64.87,64.99,64.86,64.99,40700.0,63.1958,63.3127,63.1861,63.3127,40700.0
2005-02-15 12:20:00,64.99,65.0,64.84,64.88,35800.0,63.3127,63.3225,63.1666,63.2056,35800.0
2005-02-15 12:30:00,64.9,65.0,64.89,64.93,30900.0,63.225,63.3225,63.2153,63.2543,30900.0
2005-02-15 12:40:00,64.94,65.0,64.9,64.99,19200.0,63.264,63.3225,63.225,63.3127,19200.0
2005-02-15 12:50:00,64.98,64.99,64.76,64.78,51200.0,63.303,63.3127,63.0887,63.1081,51200.0
2005-02-15 13:00:00,64.8,64.85,64.57,64.67,48700.0,63.1276,63.1763,62.9036,63.001,48700.0
2005-02-15 13:10:00,64.62,64.7,64.51,64.64,45900.0,62.9523,63.0302,62.8451,62.9717,45900.0
2005-02-15 13:20:00,64.65,64.73,64.2,64.2,57800.0,62.9815,63.0594,62.5431,62.5431,57800.0
2005-02-15 13:30:00,64.18,64.2,63.57,63.93,148200.0,62.5236,62.5431,61.9294,62.2801,148200.0
2005-02-15 13:40:00,63.95,64.16,63.86,63.97,64300.0,62.2996,62.5041,62.2119,62.319,64300.0
2005-02-15 13:50:00,63.97,64.04,63.77,63.94,84000.0,62.319,62.3872,62.1242,62.2898,84000.0
2005-02-15 14:00:00,63.94,64.02,63.78,63.86,69800.0,62.2898,62.3677,62.1339,62.2119,69800.0
2005-02-15 14:10:00,63.86,64.03,63.7,63.85,89000.0,62.2119,62.3775,62.056,62.2021,89000.0
2005-02-15 14:20:00,63.84,64.2,63.82,64.18,57000.0,62.1924,62.5431,62.1729,62.5236,57000.0
2005-02-15 14:30:00,64.19,64.3,64.07,64.25,62700.0,62.5334,62.6405,62.4165,62.5918,62700.0
2005-02-15 14:40:00,64.28,64.37,64.25,64.36,32600.0,62.621,62.7087,62.5918,62.699,32600.0
2005-02-15 14:50:00,64.36,64.49,64.33,64.43,64000.0,62.699,62.8256,62.6697,62.7672,64000.0
2005-02-15 15:00:00,64.43,64.44,64.28,64.34,75500.0,62.7672,62.7769,62.621,62.6795,75500.0
2005-02-15 15:10:00,64.34,64.38,64.2,64.21,62300.0,62.6795,62.7185,62.5431,62.5528,62300.0
2005-02-15 15:20:00,64.21,64.21,64.0,64.0,70200.0,62.5528,62.5528,62.3483,62.3483,70200.0
2005-02-15 15:30:00,64.0,64.26,63.99,64.2,65800.0,62.3483,62.6016,62.3385,62.5431,65800.0
2005-02-15 15:40:00,64.19,64.25,64.16,64.18,39300.0,62.5334,62.5918,62.5041,62.5236,39300.0
2005-02-15 15:50:00,64.19,64.34,64.17,64.18,123000.0,62.5334,62.6795,62.5139,62.5236,123000.0
2005-02-16 09:30:00,65.28,65.42,64.47,64.64,367500.0,63.5952,63.7316,62.8061,62.9717,367500.0
2005-02-16 09:40:00,64.67,64.79,64.53,64.65,97400.0,63.001,63.1179,62.8646,62.9815,97400.0
2005-02-16 09:50:00,64.65,64.76,64.47,64.7,84200.0,62.9815,63.0887,62.8061,63.0302,84200.0
2005-02-16 10:00:00,64.75,64.84,64.56,64.65,83000.0,63.0789,63.1666,62.8938,62.9815,83000.0
2005-02-16 10:10:00,64.66,65.24,64.66,65.22,118300.0,62.9912,63.5563,62.9912,63.5368,118300.0
2005-02-16 10:20:00,65.22,65.22,64.97,65.04,86100.0,63.5368,63.5368,63.2932,63.3614,86100.0
2005-02-16 10:30:00,65.05,65.18,64.78,64.78,61700.0,63.3712,63.4978,63.1081,63.1081,61700.0
2005-02-16 10:40:00,64.77,64.78,64.64,64.7,64500.0,63.0984,63.1081,62.9717,63.0302,64500.0
2005-02-16 10:50:00,64.68,64.84,64.47,64.84,90500.0,63.0107,63.1666,62.8061,63.1666,90500.0
2005-02-16 11:00:00,64.8,64.84,64.74,64.75,31600.0,63.1276,63.1666,63.0692,63.0789,31600.0
2005-02-16 11:10:00,64.74,64.92,64.74,64.88,67500.0,63.0692,63.2445,63.0692,63.2056,67500.0
2005-02-16 11:20:00,64.87,64.89,64.74,64.83,28400.0,63.1958,63.2153,63.0692,63.1568,28400.0
2005-02-16 11:30:00,64.8,64.82,64.73,64.73,46800.0,63.1276,63.1471,63.0594,63.0594,46800.0
2005-02-16 11:40:00,64.73,65.14,64.67,65.05,73800.0,63.0594,63.4588,63.001,63.3712,73800.0
2005-02-16 11:50:00,65.05,65.05,64.72,64.77,32600.0,63.3712,63.3712,63.0497,63.0984,32600.0
2005-02-16 12:00:00,64.76,64.77,64.58,64.6,52200.0,63.0887,63.0984,62.9133,62.9328,52200.0
2005-02-16 12:10:00,64.59,64.68,64.56,64.57,20800.0,62.923,63.0107,62.8938,62.9036,20800.0
2005-02-16 12:20:00,64.57,64.74,64.54,64.63,39800.0,62.9036,63.0692,62.8743,62.962,39800.0
2005-02-16 12:30:00,64.66,64.7,64.58,64.6,43600.0,62.9912,63.0302,62.9133,62.9328,43600.0
2005-02-16 12:40:00,64.64,64.72,64.59,64.67,19500.0,62.9717,63.0497,62.923,63.001,19500.0
2005-02-16 12:50:00,64.66,64.68,64.57,64.58,29200.0,62.9912,63.0107,62.9036,62.9133,29200.0
2005-02-16 13:00:00,64.58,64.6,64.48,64.53,36500.0,62.9133,62.9328,62.8159,62.8646,36500.0
2005-02-16 13:10:00,64.54,64.74,64.49,64.74,45900.0,62.8743,63.0692,62.8256,63.0692,45900.0
2005-02-16 13:20:00,64.74,64.75,64.48,64.5,42800.0,63.0692,63.0789,62.8159,62.8354,42800.0
2005-02-16 13:30:00,64.5,64.65,64.45,64.58,96000.0,62.8354,62.9815,62.7867,62.9133,96000.0
2005-02-16 13:40:00,64.6,64.75,64.49,64.75,29900.0,62.9328,63.0789,62.8256,63.0789,29900.0
2005-02-16 13:50:00,64.7,64.91,64.64,64.82,28600.0,63.0302,63.2348,62.9717,63.1471,28600.0
2005-02-16 14:00:00,64.82,64.95,64.73,64.88,22600.0,63.1471,63.2737,63.0594,63.2056,22600.0
2005-02-16 14:10:00,64.9,64.98,64.85,64.86,21400.0,63.225,63.303,63.1763,63.1861,21400.0
2005-02-16 14:20:00,64.84,65.0,64.81,64.93,29000.0,63.1666,63.3225,63.1374,63.2543,29000.0
2005-02-16 14:30:00,64.93,65.01,64.83,64.84,58600.0,63.2543,63.3322,63.1568,63.1666,58600.0
2005-02-16 14:40:00,64.84,65.08,64.83,64.97,57400.0,63.1666,63.4004,63.1568,63.2932,57400.0
2005-02-16 14:50:00,64.99,65.12,64.95,65.07,79800.0,63.3127,63.4394,63.2737,63.3907,79800.0
2005-02-16 15:00:00,65.12,65.14,64.93,65.02,36900.0,63.4394,63.4588,63.2543,63.3419,36900.0
2005-02-16 15:10:00,65.04,65.1,64.87,64.93,44300.0,63.3614,63.4199,63.1958,63.2543,44300.0
2005-02-16 15:20:00,64.93,64.93,64.7,64.77,45700.0,63.2543,63.2543,63.0302,63.0984,45700.0
2005-02-16 15:30:00,64.77,64.82,64.67,64.69,56000.0,63.0984,63.1471,63.001,63.0205,56000.0
2005-02-16 15:40:00,64.69,64.81,64.67,64.76,49000.0,63.0205,63.1374,63.001,63.0887,49000.0
2005-02-16 15:50:00,64.76,64.89,64.75,64.84,106000.0,63.0887,63.2153,63.0789,63.1666,106000.0
2005-02-17 09:30:00,64.46,64.83,64.17,64.77,242500.0,62.7964,63.1568,62.5139,63.0984,242500.0
2005-02-17 09:40:00,64.75,65.13,64.72,65.05,69400.0,63.0789,63.4491,63.0497,63.3712,69400.0
2005-02-17 09:50:00,65.02,65.06,64.88,64.98,89900.0,63.3419,63.3809,63.2056,63.303,89900.0
2005-02-17 10:00:00,64.98,64.99,64.52,64.55,99700.0,63.303,63.3127,62.8548,62.8841,99700.0
2005-02-17 10:10:00,64.55,64.8,64.52,64.64,129500.0,62.8841,63.1276,62.8548,62.9717,129500.0
2005-02-17 10:20:00,64.63,64.65,63.8,63.82,194800.0,62.962,62.9815,62.1534,62.1729,194800.0
2005-02-17 10:30:00,63.82,63.9,63.46,63.77,272600.0,62.1729,62.2508,61.8222,62.1242,272600.0
2005-02-17 10:40:00,63.75,64.03,63.7,64.02,101700.0,62.1047,62.3775,62.056,62.3677,101700.0
2005-02-17 10:50:00,64.04,64.14,63.9,64.05,144500.0,62.3872,62.4847,62.2508,62.397,144500.0
2005-02-17 11:00:00,64.04,64.05,63.89,63.99,72600.0,62.3872,62.397,62.2411,62.3385,72600.0
2005-02-17 11:10:00,63.98,64.03,63.85,63.87,61700.0,62.3288,62.3775,62.2021,62.2216,61700.0
2005-02-17 11:20:00,63.87,64.2,63.85,64.07,70100.0,62.2216,62.5431,62.2021,62.4165,70100.0
2005-02-17 11:30:00,64.07,64.11,63.96,64.05,44700.0,62.4165,62.4554,62.3093,62.397,44700.0
2005-02-17 11:40:00,64.0,64.07,63.91,64.0,40000.0,62.3483,62.4165,62.2606,62.3483,40000.0
2005-02-17 11:50:00,64.01,64.18,63.98,64.08,46600.0,62.358,62.5236,62.3288,62.4262,46600.0
2005-02-17 12:00:00,64.13,64.27,64.11,64.17,70900.0,62.4749,62.6113,62.4554,62.5139,70900.0
2005-02-17 12:10:00,64.21,64.29,64.21,64.27,22900.0,62.5528,62.6308,62.5528,62.6113,22900.0
2005-02-17 12:20:00,64.28,64.28,64.05,64.06,17400.0,62.621,62.621,62.397,62.4067,17400.0
2005-02-17 12:30:00,64.12,64.15,64.02,64.03,10600.0,62.4652,62.4944,62.3677,62.3775,10600.0
2005-02-17 12:40:00,64.02,64.23,64.02,64.23,24700.0,62.3677,62.5723,62.3677,62.5723,24700.0
2005-02-17 12:50:00,64.23,64.23,64.01,64.11,9000.0,62.5723,62.5723,62.358,62.4554,9000.0
2005-02-17 13:00:00,64.16,64.25,64.09,64.1,17700.0,62.5041,62.5918,62.4359,62.4457,17700.0
2005-02-17 13:10:00,64.1,64.12,64.03,64.03,12600.0,62.4457,62.4652,62.3775,62.3775,12600.0
2005-02-17 13:20:00,64.06,64.13,64.01,64.12,23400.0,62.4067,62.4749,62.358,62.4652,23400.0
2005-02-17 13:30:00,64.09,64.25,64.09,64.12,27300.0,62.4359,62.5918,62.4359,62.4652,27300.0
2005-02-17 13:40:00,64.12,64.12,64.0,64.03,17200.0,62.4652,62.4652,62.3483,62.3775,17200.0
2005-02-17 13:50:00,64.04,64.04,63.99,64.01,16200.0,62.3872,62.3872,62.3385,62.358,16200.0
2005-02-17 14:00:00,64.01,64.01,63.77,63.82,48700.0,62.358,62.358,62.1242,62.1729,48700.0
2005-02-17 14:10:00,63.82,64.03,63.82,64.03,54800.0,62.1729,62.3775,62.1729,62.3775,54800.0
2005-02-17 14:20:00,64.03,64.09,63.97,63.98,17100.0,62.3775,62.4359,62.319,62.3288,17100.0
2005-02-17 14:30:00,63.98,64.02,63.82,63.84,28500.0,62.3288,62.3677,62.1729,62.1924,28500.0
2005-02-17 14:40:00,63.84,63.91,63.6,63.7,1461600.0,62.1924,62.2606,61.9586,62.056,1461600.0
2005-02-17 14:50:00,63.71,63.87,63.2,63.27,247700.0,62.0658,62.2216,61.5689,61.6371,247700.0
2005-02-17 15:00:00,63.28,63.6,63.28,63.53,215100.0,61.6468,61.9586,61.6468,61.8904,215100.0
2005-02-17 15:10:00,63.53,63.63,63.52,63.55,88800.0,61.8904,61.9878,61.8807,61.9099,88800.0
2005-02-17 15:20:00,63.55,63.58,63.5,63.52,82800.0,61.9099,61.9391,61.8612,61.8807,82800.0
2005-02-17 15:30:00,63.53,63.65,63.5,63.63,75900.0,61.8904,62.0073,61.8612,61.9878,75900.0
2005-02-17 15:40:00,63.63,63.73,63.56,63.59,135000.0,61.9878,62.0852,61.9196,61.9488,135000.0
2005-02-17 15:50:00,63.6,63.73,63.57,63.73,245500.0,61.9586,62.0852,61.9294,62.0852,245500.0
2005-02-18 09:30:00,63.51,63.75,63.1,63.14,294400.0,61.8709,62.1047,61.4715,61.5105,294400.0
2005-02-18 09:40:00,63.1,63.12,62.55,62.59,247900.0,61.4715,61.491,60.9357,60.9747,247900.0
2005-02-18 09:50:00,62.6,62.76,62.55,62.75,330400.0,60.9844,61.1403,60.9357,61.1305,330400.0
2005-02-18 10:00:00,62.75,62.8,62.6,62.74,125600.0,61.1305,61.1792,60.9844,61.1208,125600.0
2005-02-18 10:10:00,62.74,63.21,62.7,63.12,175500.0,61.1208,61.5787,61.0818,61.491,175500.0
2005-02-18 10:20:00,63.12,63.23,62.84,63.08,128200.0,61.491,61.5981,61.2182,61.452,128200.0
2005-02-18 10:30:00,63.12,63.4,63.1,63.4,132900.0,61.491,61.7638,61.4715,61.7638,132900.0
2005-02-18 10:40:00,63.4,63.52,63.21,63.3,119700.0,61.7638,61.8807,61.5787,61.6663,119700.0
2005-02-18 10:50:00,63.3,63.94,63.28,63.8,107500.0,61.6663,62.2898,61.6468,62.1534,107500.0
2005-02-18 11:00:00,63.79,63.86,63.6,63.73,95700.0,62.1437,62.2119,61.9586,62.0852,95700.0
2005-02-18 11:10:00,63.73,63.93,63.65,63.9,73200.0,62.0852,62.2801,62.0073,62.2508,73200.0
2005-02-18 11:20:00,63.9,64.15,63.87,64.11,75900.0,62.2508,62.4944,62.2216,62.4554,75900.0
2005-02-18 11:30:00,64.15,64.16,64.02,64.05,58900.0,62.4944,62.5041,62.3677,62.397,58900.0
2005-02-18 11:40:00,64.05,64.1,63.87,63.94,102200.0,62.397,62.4457,62.2216,62.2898,102200.0
2005-02-18 11:50:00,63.94,64.13,63.75,64.08,61300.0,62.2898,62.4749,62.1047,62.4262,61300.0
2005-02-18 12:00:00,64.08,64.38,64.05,64.33,110200.0,62.4262,62.7185,62.397,62.6697,110200.0
2005-02-18 12:10:00,64.33,64.44,64.26,64.4,78500.0,62.6697,62.7769,62.6016,62.7379,78500.0
2005-02-18 12:20:00,64.39,64.41,64.3,64.32,32200.0,62.7282,62.7477,62.6405,62.66,32200.0
2005-02-18 12:30:00,64.33,64.65,64.32,64.48,73000.0,62.6697,62.9815,62.66,62.8159,73000.0
2005-02-18 12:40:00,64.48,64.48,64.37,64.39,51100.0,62.8159,62.8159,62.7087,62.7282,51100.0
2005-02-18 12:50:00,64.39,64.52,64.25,64.25,136200.0,62.7282,62.8548,62.5918,62.5918,136200.0
2005-02-18 13:00:00,64.26,64.38,64.22,64.25,53400.0,62.6016,62.7185,62.5626,62.5918,53400.0
2005-02-18 13:10:00,64.25,64.25,64.11,64.18,26400.0,62.5918,62.5918,62.4554,62.5236,26400.0
2005-02-18 13:20:00,64.18,64.43,64.18,64.41,44500.0,62.5236,62.7672,62.5236,62.7477,44500.0
2005-02-18 13:30:00,64.41,64.45,64.35,64.42,44600.0,62.7477,62.7867,62.6892,62.7574,44600.0
2005-02-18 13:40:00,64.42,64.42,64.25,64.26,29200.0,62.7574,62.7574,62.5918,62.6016,29200.0
2005-02-18 13:50:00,64.26,64.47,64.25,64.47,20500.0,62.6016,62.8061,62.5918,62.8061,20500.0
2005-02-18 14:00:00,64.47,64.47,64.33,64.33,37700.0,62.8061,62.8061,62.6697,62.6697,37700.0
2005-02-18 14:10:00,64.32,64.62,64.32,64.52,73600.0,62.66,62.9523,62.66,62.8548,73600.0
2005-02-18 14:20:00,64.51,64.55,64.41,64.52,39200.0,62.8451,62.8841,62.7477,62.8548,39200.0
2005-02-18 14:30:00,64.53,64.64,64.49,64.64,35600.0,62.8646,62.9717,62.8256,62.9717,35600.0
2005-02-18 14:40:00,64.6,64.64,64.5,64.64,41700.0,62.9328,62.9717,62.8354,62.9717,41700.0
2005-02-18 14:50:00,64.64,64.72,64.4,64.4,95500.0,62.9717,63.0497,62.7379,62.7379,95500.0
2005-02-18 15:00:00,64.4,64.53,64.4,64.52,56400.0,62.7379,62.8646,62.7379,62.8548,56400.0
2005-02-18 15:10:00,64.52,64.52,64.4,64.48,64700.0,62.8548,62.8548,62.7379,62.8159,64700.0
2005-02-18 15:20:00,64.48,64.51,64.3,64.38,57600.0,62.8159,62.8451,62.6405,62.7185,57600.0
2005-02-18 15:30:00,64.37,64.41,64.21,64.29,71300.0,62.7087,62.7477,62.5528,62.6308,71300.0
2005-02-18 15:40:00,64.28,64.36,64.21,64.32,55900.0,62.621,62.699,62.5528,62.66,55900.0
2005-02-18 15:50:00,64.32,64.32,64.03,64.04,191200.0,62.66,62.66,62.3775,62.3872,191200.0
2005-02-22 09:30:00,63.69,63.98,63.69,63.88,159400.0,62.0463,62.3288,62.0463,62.2314,159400.0
2005-02-22 09:40:00,63.9,64.13,63.9,64.04,95200.0,62.2508,62.4749,62.2508,62.3872,95200.0
2005-02-22 09:50:00,64.01,64.25,64.01,64.25,115900.0,62.358,62.5918,62.358,62.5918,115900.0
2005-02-22 10:00:00,64.24,64.3,64.0,64.25,130400.0,62.5821,62.6405,62.3483,62.5918,130400.0
2005-02-22 10:10:00,64.26,65.15,64.25,65.09,241400.0,62.6016,63.4686,62.5918,63.4101,241400.0
2005-02-22 10:20:00,65.09,65.87,65.08,65.68,256400.0,63.4101,64.17,63.4004,63.9849,256400.0
2005-02-22 10:30:00,65.66,65.83,64.93,65.8,206000.0,63.9654,64.131,63.2543,64.1018,206000.0
2005-02-22 10:40:00,65.8,65.88,65.65,65.74,149000.0,64.1018,64.1797,63.9557,64.0434,149000.0
2005-02-22 10:50:00,65.72,65.79,65.35,65.47,294400.0,64.0239,64.0921,63.6634,63.7803,294400.0
2005-02-22 11:00:00,65.48,65.54,65.31,65.35,107700.0,63.7901,63.8485,63.6245,63.6634,107700.0
2005-02-22 11:10:00,65.35,65.39,65.27,65.29,41300.0,63.6634,63.7024,63.5855,63.605,41300.0
2005-02-22 11:20:00,65.34,65.35,65.17,65.17,83400.0,63.6537,63.6634,63.4881,63.4881,83400.0
2005-02-22 11:30:00,65.17,65.43,64.9,65.43,87000.0,63.4881,63.7414,63.225,63.7414,87000.0
2005-02-22 11:40:00,65.43,65.66,65.37,65.55,131500.0,63.7414,63.9654,63.6829,63.8583,131500.0
2005-02-22 11:50:00,65.55,65.65,65.41,65.48,47200.0,63.8583,63.9557,63.7219,63.7901,47200.0
2005-02-22 12:00:00,65.49,65.52,65.42,65.48,59700.0,63.7998,63.829,63.7316,63.7901,59700.0
2005-02-22 12:10:00,65.48,65.5,65.22,65.23,107300.0,63.7901,63.8096,63.5368,63.5465,107300.0
2005-02-22 12:20:00,65.23,65.23,64.89,65.06,134700.0,63.5465,63.5465,63.2153,63.3809,134700.0
2005-02-22 12:30:00,65.07,65.13,64.91,64.95,83500.0,63.3907,63.4491,63.2348,63.2737,83500.0
2005-02-22 12:40:00,64.99,65.13,64.88,64.89,52600.0,63.3127,63.4491,63.2056,63.2153,52600.0
2005-02-22 12:50:00,64.93,64.97,64.9,64.94,55900.0,63.2543,63.2932,63.225,63.264,55900.0
2005-02-22 13:00:00,64.95,65.15,64.89,65.05,41900.0,63.2737,63.4686,63.2153,63.3712,41900.0
2005-02-22 13:10:00,65.05,65.25,65.05,65.17,50500.0,63.3712,63.566,63.3712,63.4881,50500.0
2005-02-22 13:20:00,65.18,65.2,65.08,65.11,21300.0,63.4978,63.5173,63.4004,63.4296,21300.0
2005-02-22 13:30:00,65.13,65.13,65.02,65.05,47200.0,63.4491,63.4491,63.3419,63.3712,47200.0
2005-02-22 13:40:00,65.05,65.23,65.03,65.09,31500.0,63.3712,63.5465,63.3517,63.4101,31500.0
2005-02-22 13:50:00,65.12,65.14,64.89,64.92,67200.0,63.4394,63.4588,63.2153,63.2445,67200.0
2005-02-22 14:00:00,64.92,64.94,64.75,64.78,70200.0,63.2445,63.264,63.0789,63.1081,70200.0
2005-02-22 14:10:00,64.78,65.0,64.78,64.95,45000.0,63.1081,63.3225,63.1081,63.2737,45000.0
2005-02-22 14:20:00,64.95,64.96,64.81,64.89,77000.0,63.2737,63.2835,63.1374,63.2153,77000.0
2005-02-22 14:30:00,64.88,64.88,64.58,64.7,109000.0,63.2056,63.2056,62.9133,63.0302,109000.0
2005-02-22 14:40:00,64.7,64.83,64.7,64.78,121200.0,63.0302,63.1568,63.0302,63.1081,121200.0
2005-02-22 14:50:00,64.78,64.87,64.78,64.83,90100.0,63.1081,63.1958,63.1081,63.1568,90100.0
2005-02-22 15:00:00,64.82,64.83,64.77,64.81,117000.0,63.1471,63.1568,63.0984,63.1374,117000.0
2005-02-22 15:10:00,64.81,64.82,64.2,64.29,297600.0,63.1374,63.1471,62.5431,62.6308,297600.0
2005-02-22 15:20:00,64.29,64.7,64.25,64.43,219400.0,62.6308,63.0302,62.5918,62.7672,219400.0
2005-02-22 15:30:00,64.44,64.54,64.42,64.47,205300.0,62.7769,62.8743,62.7574,62.8061,205300.0
2005-02-22 15:40:00,64.47,64.61,64.47,64.51,122300.0,62.8061,62.9425,62.8061,62.8451,122300.0
2005-02-22 15:50:00,64.51,64.74,64.35,64.38,213100.0,62.8451,63.0692,62.6892,62.7185,213100.0
2005-02-23 09:30:00,64.63,64.9,64.18,64.39,149200.0,62.962,63.225,62.5236,62.7282,149200.0
2005-02-23 09:40:00,64.35,64.35,63.92,64.16,89100.0,62.6892,62.6892,62.2703,62.5041,89100.0
2005-02-23 09:50:00,64.21,64.21,63.76,63.78,84400.0,62.5528,62.5528,62.1145,62.1339,84400.0
2005-02-23 10:00:00,63.78,63.79,63.53,63.65,102500.0,62.1339,62.1437,61.8904,62.0073,102500.0
2005-02-23 10:10:00,63.65,63.98,63.65,63.77,42400.0,62.0073,62.3288,62.0073,62.1242,42400.0
2005-02-23 10:20:00,63.77,64.27,63.77,64.17,46300.0,62.1242,62.6113,62.1242,62.5139,46300.0
2005-02-23 10:30:00,64.19,64.35,63.81,64.03,70500.0,62.5334,62.6892,62.1632,62.3775,70500.0
2005-02-23 10:40:00,64.05,64.1,63.81,63.85,50000.0,62.397,62.4457,62.1632,62.2021,50000.0
2005-02-23 10:50:00,63.85,63.85,63.6,63.84,25400.0,62.2021,62.2021,61.9586,62.1924,25400.0
2005-02-23 11:00:00,63.85,64.01,63.73,63.98,42900.0,62.2021,62.358,62.0852,62.3288,42900.0
2005-02-23 11:10:00,63.95,64.1,63.88,64.03,31600.0,62.2996,62.4457,62.2314,62.3775,31600.0
2005-02-23 11:20:00,64.02,64.45,64.01,64.28,60400.0,62.3677,62.7867,62.358,62.621,60400.0
2005-02-23 11:30:00,64.27,64.46,64.27,64.37,37000.0,62.6113,62.7964,62.6113,62.7087,37000.0
2005-02-23 11:40:00,64.33,64.57,64.33,64.56,31600.0,62.6697,62.9036,62.6697,62.8938,31600.0
2005-02-23 11:50:00,64.52,64.56,64.48,64.49,47700.0,62.8548,62.8938,62.8159,62.8256,47700.0
2005-02-23 12:00:00,64.47,64.64,64.43,64.43,36200.0,62.8061,62.9717,62.7672,62.7672,36200.0
2005-02-23 12:10:00,64.45,64.61,64.39,64.41,24000.0,62.7867,62.9425,62.7282,62.7477,24000.0
2005-02-23 12:20:00,64.37,64.4,64.14,64.29,45400.0,62.7087,62.7379,62.4847,62.6308,45400.0
2005-02-23 12:30:00,64.32,64.32,64.12,64.18,23700.0,62.66,62.66,62.4652,62.5236,23700.0
2005-02-23 12:40:00,64.17,64.26,63.89,63.9,47600.0,62.5139,62.6016,62.2411,62.2508,47600.0
2005-02-23 12:50:00,63.9,63.9,63.83,63.83,19400.0,62.2508,62.2508,62.1827,62.1827,19400.0
2005-02-23 13:00:00,63.85,63.9,63.77,63.77,31600.0,62.2021,62.2508,62.1242,62.1242,31600.0
2005-02-23 13:10:00,63.75,63.79,63.6,63.77,61300.0,62.1047,62.1437,61.9586,62.1242,61300.0
2005-02-23 13:20:00,63.75,63.8,63.63,63.78,21600.0,62.1047,62.1534,61.9878,62.1339,21600.0
2005-02-23 13:30:00,63.77,63.77,63.59,63.67,25300.0,62.1242,62.1242,61.9488,62.0268,25300.0
2005-02-23 13:40:00,63.68,63.7,63.59,63.61,44000.0,62.0365,62.056,61.9488,61.9683,44000.0
2005-02-23 13:50:00,63.63,63.69,63.63,63.64,30200.0,61.9878,62.0463,61.9878,61.9976,30200.0
2005-02-23 14:00:00,63.66,63.81,63.59,63.8,62700.0,62.017,62.1632,61.9488,62.1534,62700.0
2005-02-23 14:10:00,63.81,63.81,63.58,63.7,53600.0,62.1632,62.1632,61.9391,62.056,53600.0
2005-02-23 14:20:00,63.71,64.0,63.68,63.99,22500.0,62.0658,62.3483,62.0365,62.3385,22500.0
2005-02-23 14:30:00,63.96,64.02,63.84,63.93,111600.0,62.3093,62.3677,62.1924,62.2801,111600.0
2005-02-23 14:40:00,63.91,63.97,63.73,63.85,30200.0,62.2606,62.319,62.0852,62.2021,30200.0
2005-02-23 14:50:00,63.86,63.92,63.71,63.91,40900.0,62.2119,62.2703,62.0658,62.2606,40900.0
2005-02-23 15:00:00,63.91,63.92,63.8,63.85,47100.0,62.2606,62.2703,62.1534,62.2021,47100.0
2005-02-23 15:10:00,63.84,63.93,63.82,63.88,76200.0,62.1924,62.2801,62.1729,62.2314,76200.0
2005-02-23 15:20:00,63.88,63.96,63.77,63.85,79500.0,62.2314,62.3093,62.1242,62.2021,79500.0
2005-02-23 15:30:00,63.86,63.95,63.61,63.62,83700.0,62.2119,62.2996,61.9683,61.9781,83700.0
2005-02-23 15:40:00,63.62,63.77,63.6,63.76,110700.0,61.9781,62.1242,61.9586,62.1145,110700.0
2005-02-23 15:50:00,63.75,63.76,63.55,63.55,129100.0,62.1047,62.1145,61.9099,61.9099,129100.0
2005-02-24 09:30:00,63.15,63.82,63.14,63.77,107600.0,61.5202,62.1729,61.5105,62.1242,107600.0
2005-02-24 09:40:00,63.79,63.95,63.55,63.65,108800.0,62.1437,62.2996,61.9099,62.0073,108800.0
2005-02-24 09:50:00,63.67,63.68,63.28,63.66,103900.0,62.0268,62.0365,61.6468,62.017,103900.0
2005-02-24 10:00:00,63.56,63.83,63.49,63.83,50700.0,61.9196,62.1827,61.8514,62.1827,50700.0
2005-02-24 10:10:00,63.76,64.15,63.69,63.95,51300.0,62.1145,62.4944,62.0463,62.2996,51300.0
2005-02-24 10:20:00,63.96,64.06,63.85,63.91,36900.0,62.3093,62.4067,62.2021,62.2606,36900.0
2005-02-24 10:30:00,63.9,64.46,63.9,64.08,58600.0,62.2508,62.7964,62.2508,62.4262,58600.0
2005-02-24 10:40:00,64.07,64.15,63.83,63.88,122600.0,62.4165,62.4944,62.1827,62.2314,122600.0
2005-02-24 10:50:00,63.87,63.92,63.68,63.71,50600.0,62.2216,62.2703,62.0365,62.0658,50600.0
2005-02-24 11:00:00,63.71,63.8,63.62,63.71,31800.0,62.0658,62.1534,61.9781,62.0658,31800.0
2005-02-24 11:10:00,63.71,63.96,63.68,63.89,44500.0,62.0658,62.3093,62.0365,62.2411,44500.0
2005-02-24 11:20:00,63.94,64.18,63.88,63.88,34900.0,62.2898,62.5236,62.2314,62.2314,34900.0
2005-02-24 11:30:00,63.88,63.93,63.8,63.86,24200.0,62.2314,62.2801,62.1534,62.2119,24200.0
2005-02-24 11:40:00,63.82,64.03,63.81,63.87,31100.0,62.1729,62.3775,62.1632,62.2216,31100.0
2005-02-24 11:50:00,63.86,63.87,63.58,63.63,34100.0,62.2119,62.2216,61.9391,61.9878,34100.0
2005-02-24 12:00:00,63.64,63.68,63.42,63.52,33300.0,61.9976,62.0365,61.7832,61.8807,33300.0
2005-02-24 12:10:00,63.56,63.68,63.45,63.47,38400.0,61.9196,62.0365,61.8125,61.8319,38400.0
2005-02-24 12:20:00,63.45,63.67,63.37,63.66,29500.0,61.8125,62.0268,61.7345,62.017,29500.0
2005-02-24 12:30:00,63.66,63.66,63.43,63.49,27800.0,62.017,62.017,61.793,61.8514,27800.0
2005-02-24 12:40:00,63.49,63.61,63.43,63.5,7100.0,61.8514,61.9683,61.793,61.8612,7100.0
2005-02-24 12:50:00,63.51,63.55,63.43,63.43,14800.0,61.8709,61.9099,61.793,61.793,14800.0
2005-02-24 13:00:00,63.41,63.5,63.29,63.4,25300.0,61.7735,61.8612,61.6566,61.7638,25300.0
2005-02-24 13:10:00,63.36,63.4,63.34,63.38,17200.0,61.7248,61.7638,61.7053,61.7443,17200.0
2005-02-24 13:20:00,63.37,63.53,63.37,63.44,30100.0,61.7345,61.8904,61.7345,61.8027,30100.0
2005-02-24 13:30:00,63.44,63.8,63.42,63.7,36700.0,61.8027,62.1534,61.7832,62.056,36700.0
2005-02-24 13:40:00,63.67,63.8,63.62,63.78,10100.0,62.0268,62.1534,61.9781,62.1339,10100.0
2005-02-24 13:50:00,63.77,64.04,63.77,63.88,24000.0,62.1242,62.3872,62.1242,62.2314,24000.0
2005-02-24 14:00:00,63.85,64.05,63.83,64.05,18200.0,62.2021,62.397,62.1827,62.397,18200.0
2005-02-24 14:10:00,64.05,64.48,64.03,64.36,71300.0,62.397,62.8159,62.3775,62.699,71300.0
2005-02-24 14:20:00,64.36,64.58,64.3,64.45,50800.0,62.699,62.9133,62.6405,62.7867,50800.0
2005-02-24 14:30:00,64.45,64.57,64.34,64.43,35300.0,62.7867,62.9036,62.6795,62.7672,35300.0
2005-02-24 14:40:00,64.43,64.61,64.35,64.35,31000.0,62.7672,62.9425,62.6892,62.6892,31000.0
2005-02-24 14:50:00,64.35,64.37,64.09,64.27,70300.0,62.6892,62.7087,62.4359,62.6113,70300.0
2005-02-24 15:00:00,64.26,64.53,64.2,64.34,43600.0,62.6016,62.8646,62.5431,62.6795,43600.0
2005-02-24 15:10:00,64.33,64.47,64.32,64.36,47400.0,62.6697,62.8061,62.66,62.699,47400.0
2005-02-24 15:20:00,64.36,64.43,64.35,64.38,32800.0,62.699,62.7672,62.6892,62.7185,32800.0
2005-02-24 15:30:00,64.38,64.59,64.36,64.42,73800.0,62.7185,62.923,62.699,62.7574,73800.0
2005-02-24 15:40:00,64.43,64.56,64.41,64.44,43100.0,62.7672,62.8938,62.7477,62.7769,43100.0
2005-02-24 15:50:00,64.46,64.62,64.44,64.52,87300.0,62.7964,62.9523,62.7769,62.8548,87300.0
2005-02-25 09:30:00,64.5,64.96,64.37,64.75,120400.0,62.8354,63.2835,62.7087,63.0789,120400.0
2005-02-25 09:40:00,64.77,64.99,64.76,64.78,99400.0,63.0984,63.3127,63.0887,63.1081,99400.0
2005-02-25 09:50:00,64.77,64.81,64.56,64.7,66900.0,63.0984,63.1374,62.8938,63.0302,66900.0
2005-02-25 10:00:00,64.7,64.85,64.6,64.65,82800.0,63.0302,63.1763,62.9328,62.9815,82800.0
2005-02-25 10:10:00,64.68,64.82,64.64,64.74,39200.0,63.0107,63.1471,62.9717,63.0692,39200.0
2005-02-25 10:20:00,64.73,64.73,64.52,64.64,30300.0,63.0594,63.0594,62.8548,62.9717,30300.0
2005-02-25 10:30:00,64.68,64.69,64.45,64.53,27300.0,63.0107,63.0205,62.7867,62.8646,27300.0
2005-02-25 10:40:00,64.56,64.58,64.47,64.54,100000.0,62.8938,62.9133,62.8061,62.8743,100000.0
2005-02-25 10:50:00,64.51,64.72,64.51,64.72,78200.0,62.8451,63.0497,62.8451,63.0497,78200.0
2005-02-25 11:00:00,64.7,64.9,64.62,64.81,35100.0,63.0302,63.225,62.9523,63.1374,35100.0
2005-02-25 11:10:00,64.79,64.89,64.64,64.64,29500.0,63.1179,63.2153,62.9717,62.9717,29500.0
2005-02-25 11:20:00,64.64,64.72,64.57,64.61,18900.0,62.9717,63.0497,62.9036,62.9425,18900.0
2005-02-25 11:30:00,64.62,64.65,64.57,64.6,10000.0,62.9523,62.9815,62.9036,62.9328,10000.0
2005-02-25 11:40:00,64.6,64.76,64.59,64.72,9800.0,62.9328,63.0887,62.923,63.0497,9800.0
2005-02-25 11:50:00,64.71,65.0,64.7,64.9,90900.0,63.0399,63.3225,63.0302,63.225,90900.0
2005-02-25 12:00:00,64.94,65.0,64.93,64.93,16700.0,63.264,63.3225,63.2543,63.2543,16700.0
2005-02-25 12:10:00,64.89,65.0,64.88,64.99,15900.0,63.2153,63.3225,63.2056,63.3127,15900.0
2005-02-25 12:20:00,64.99,64.99,64.83,64.89,13800.0,63.3127,63.3127,63.1568,63.2153,13800.0
2005-02-25 12:30:00,64.89,65.0,64.84,64.93,35100.0,63.2153,63.3225,63.1666,63.2543,35100.0
2005-02-25 12:40:00,64.89,64.94,64.7,64.78,8600.0,63.2153,63.264,63.0302,63.1081,8600.0
2005-02-25 12:50:00,64.75,64.8,64.5,64.6,98300.0,63.0789,63.1276,62.8354,62.9328,98300.0
2005-02-25 13:00:00,64.6,64.79,64.58,64.75,46400.0,62.9328,63.1179,62.9133,63.0789,46400.0
2005-02-25 13:10:00,64.74,64.76,64.63,64.76,33500.0,63.0692,63.0887,62.962,63.0887,33500.0
2005-02-25 13:20:00,64.77,64.8,64.59,64.59,14700.0,63.0984,63.1276,62.923,62.923,14700.0
2005-02-25 13:30:00,64.62,64.78,64.59,64.71,30200.0,62.9523,63.1081,62.923,63.0399,30200.0
2005-02-25 13:40:00,64.7,64.86,64.7,64.77,30400.0,63.0302,63.1861,63.0302,63.0984,30400.0
2005-02-25 13:50:00,64.74,64.8,64.62,64.62,31400.0,63.0692,63.1276,62.9523,62.9523,31400.0
2005-02-25 14:00:00,64.65,64.65,64.6,64.64,9900.0,62.9815,62.9815,62.9328,62.9717,9900.0
2005-02-25 14:10:00,64.63,64.97,64.63,64.86,44100.0,62.962,63.2932,62.962,63.1861,44100.0
2005-02-25 14:20:00,64.86,65.0,64.84,64.9,35400.0,63.1861,63.3225,63.1666,63.225,35400.0
2005-02-25 14:30:00,64.93,65.0,64.9,64.98,44300.0,63.2543,63.3225,63.225,63.303,44300.0
2005-02-25 14:40:00,64.97,64.97,64.74,64.82,62800.0,63.2932,63.2932,63.0692,63.1471,62800.0
2005-02-25 14:50:00,64.82,64.92,64.71,64.76,53800.0,63.1471,63.2445,63.0399,63.0887,53800.0
2005-02-25 15:00:00,64.75,64.95,64.72,64.92,59200.0,63.0789,63.2737,63.0497,63.2445,59200.0
2005-02-25 15:10:00,64.92,65.01,64.85,64.94,39600.0,63.2445,63.3322,63.1763,63.264,39600.0
2005-02-25 15:20:00,64.94,65.0,64.85,64.91,63400.0,63.264,63.3225,63.1763,63.2348,63400.0
2005-02-25 15:30:00,64.92,65.0,64.85,64.97,54400.0,63.2445,63.3225,63.1763,63.2932,54400.0
2005-02-25 15:40:00,64.96,65.0,64.92,64.92,35200.0,63.2835,63.3225,63.2445,63.2445,35200.0
2005-02-25 15:50:00,64.93,65.0,64.79,65.0,100500.0,63.2543,63.3225,63.1179,63.3225,100500.0
2005-02-28 09:30:00,64.76,65.02,64.58,64.86,162400.0,63.0887,63.3419,62.9133,63.1861,162400.0
2005-02-28 09:40:00,64.86,64.95,64.79,64.9,46800.0,63.1861,63.2737,63.1179,63.225,46800.0
2005-02-28 09:50:00,64.88,65.17,64.8,64.9,128200.0,63.2056,63.4881,63.1276,63.225,128200.0
2005-02-28 10:00:00,64.89,64.98,64.5,64.56,72100.0,63.2153,63.303,62.8354,62.8938,72100.0
2005-02-28 10:10:00,64.56,64.77,64.5,64.57,124700.0,62.8938,63.0984,62.8354,62.9036,124700.0
2005-02-28 10:20:00,64.57,64.6,64.43,64.57,88100.0,62.9036,62.9328,62.7672,62.9036,88100.0
2005-02-28 10:30:00,64.53,64.99,64.5,64.91,84200.0,62.8646,63.3127,62.8354,63.2348,84200.0
2005-02-28 10:40:00,64.93,65.06,64.9,64.96,83800.0,63.2543,63.3809,63.225,63.2835,83800.0
2005-02-28 10:50:00,64.93,65.0,64.8,64.83,50800.0,63.2543,63.3225,63.1276,63.1568,50800.0
2005-02-28 11:00:00,64.82,65.0,64.79,65.0,67900.0,63.1471,63.3225,63.1179,63.3225,67900.0
2005-02-28 11:10:00,65.0,65.09,64.9,64.95,53700.0,63.3225,63.4101,63.225,63.2737,53700.0
2005-02-28 11:20:00,64.9,64.96,64.81,64.84,51200.0,63.225,63.2835,63.1374,63.1666,51200.0
2005-02-28 11:30:00,64.84,64.91,64.74,64.87,53700.0,63.1666,63.2348,63.0692,63.1958,53700.0
2005-02-28 11:40:00,64.83,64.87,64.6,64.6,58300.0,63.1568,63.1958,62.9328,62.9328,58300.0
2005-02-28 11:50:00,64.6,64.66,64.51,64.64,28300.0,62.9328,62.9912,62.8451,62.9717,28300.0
2005-02-28 12:00:00,64.56,64.56,64.26,64.38,46500.0,62.8938,62.8938,62.6016,62.7185,46500.0
2005-02-28 12:10:00,64.35,64.35,63.74,63.81,70800.0,62.6892,62.6892,62.095,62.1632,70800.0
2005-02-28 12:20:00,63.82,63.86,63.38,63.59,152800.0,62.1729,62.2119,61.7443,61.9488,152800.0
2005-02-28 12:30:00,63.56,64.01,63.45,63.91,94400.0,61.9196,62.358,61.8125,62.2606,94400.0
2005-02-28 12:40:00,63.91,63.99,63.8,63.96,31800.0,62.2606,62.3385,62.1534,62.3093,31800.0
2005-02-28 12:50:00,63.97,64.02,63.86,63.92,46100.0,62.319,62.3677,62.2119,62.2703,46100.0
2005-02-28 13:00:00,63.93,63.98,63.9,63.93,46500.0,62.2801,62.3288,62.2508,62.2801,46500.0
2005-02-28 13:10:00,63.92,64.13,63.82,64.09,55500.0,62.2703,62.4749,62.1729,62.4359,55500.0
2005-02-28 13:20:00,64.13,64.13,63.93,64.02,24100.0,62.4749,62.4749,62.2801,62.3677,24100.0
2005-02-28 13:30:00,64.03,64.12,63.89,63.97,51800.0,62.3775,62.4652,62.2411,62.319,51800.0
2005-02-28 13:40:00,63.95,64.04,63.72,64.03,30800.0,62.2996,62.3872,62.0755,62.3775,30800.0
2005-02-28 13:50:00,64.03,64.04,63.79,63.95,46000.0,62.3775,62.3872,62.1437,62.2996,46000.0
2005-02-28 14:00:00,63.95,63.98,63.74,63.94,33000.0,62.2996,62.3288,62.095,62.2898,33000.0
2005-02-28 14:10:00,63.93,64.23,63.92,64.23,29100.0,62.2801,62.5723,62.2703,62.5723,29100.0
2005-02-28 14:20:00,64.23,64.29,64.18,64.26,42500.0,62.5723,62.6308,62.5236,62.6016,42500.0
2005-02-28 14:30:00,64.24,64.28,64.19,64.28,22700.0,62.5821,62.621,62.5334,62.621,22700.0
2005-02-28 14:40:00,64.27,64.4,64.22,64.4,42000.0,62.6113,62.7379,62.5626,62.7379,42000.0
2005-02-28 14:50:00,64.38,64.45,64.26,64.36,45500.0,62.7185,62.7867,62.6016,62.699,45500.0
2005-02-28 15:00:00,64.35,64.44,64.22,64.42,53900.0,62.6892,62.7769,62.5626,62.7574,53900.0
2005-02-28 15:10:00,64.4,64.5,64.31,64.42,39700.0,62.7379,62.8354,62.6503,62.7574,39700.0
2005-02-28 15:20:00,64.39,64.4,64.26,64.37,66000.0,62.7282,62.7379,62.6016,62.7087,66000.0
2005-02-28 15:30:00,64.39,64.7,64.38,64.53,110500.0,62.7282,63.0302,62.7185,62.8646,110500.0
2005-02-28 15:40:00,64.52,64.53,64.24,64.37,78900.0,62.8548,62.8646,62.5821,62.7087,78900.0
2005-02-28 15:50:00,64.36,64.5,64.25,64.5,128100.0,62.699,62.8354,62.5918,62.8354,128100.0
2005-03-01 09:30:00,64.27,64.99,64.25,64.81,137800.0,62.6113,63.3127,62.5918,63.1374,137800.0
2005-03-01 09:40:00,64.82,65.0,64.79,64.89,50500.0,63.1471,63.3225,63.1179,63.2153,50500.0
2005-03-01 09:50:00,64.91,64.93,64.82,64.91,20000.0,63.2348,63.2543,63.1471,63.2348,20000.0
2005-03-01 10:00:00,64.93,65.15,64.71,65.04,122800.0,63.2543,63.4686,63.0399,63.3614,122800.0
2005-03-01 10:10:00,65.07,65.15,64.94,64.96,133200.0,63.3907,63.4686,63.264,63.2835,133200.0
2005-03-01 10:20:00,64.98,64.99,64.67,64.82,72400.0,63.303,63.3127,63.001,63.1471,72400.0
2005-03-01 10:30:00,64.82,64.93,64.76,64.88,83000.0,63.1471,63.2543,63.0887,63.2056,83000.0
2005-03-01 10:40:00,64.89,64.89,64.77,64.82,66700.0,63.2153,63.2153,63.0984,63.1471,66700.0
2005-03-01 10:50:00,64.81,64.94,64.78,64.93,38300.0,63.1374,63.264,63.1081,63.2543,38300.0
2005-03-01 11:00:00,64.91,64.93,64.83,64.93,20500.0,63.2348,63.2543,63.1568,63.2543,20500.0
2005-03-01 11:10:00,64.89,64.97,64.78,64.79,45800.0,63.2153,63.2932,63.1081,63.1179,45800.0
2005-03-01 11:20:00,64.79,64.87,64.53,64.63,82500.0,63.1179,63.1958,62.8646,62.962,82500.0
2005-03-01 11:30:00,64.67,64.93,64.56,64.88,70800.0,63.001,63.2543,62.8938,63.2056,70800.0
2005-03-01 11:40:00,64.88,64.89,64.75,64.79,73200.0,63.2056,63.2153,63.0789,63.1179,73200.0
2005-03-01 11:50:00,64.79,64.9,64.69,64.8,40300.0,63.1179,63.225,63.0205,63.1276,40300.0
2005-03-01 12:00:00,64.8,64.8,64.55,64.55,36100.0,63.1276,63.1276,62.8841,62.8841,36100.0
2005-03-01 12:10:00,64.6,64.7,64.42,64.43,26500.0,62.9328,63.0302,62.7574,62.7672,26500.0
2005-03-01 12:20:00,64.44,64.47,64.37,64.4,13600.0,62.7769,62.8061,62.7087,62.7379,13600.0
2005-03-01 12:30:00,64.43,64.43,64.09,64.09,55400.0,62.7672,62.7672,62.4359,62.4359,55400.0
2005-03-01 12:40:00,64.08,64.24,64.05,64.2,136200.0,62.4262,62.5821,62.397,62.5431,136200.0
2005-03-01 12:50:00,64.21,64.22,63.99,64.2,73900.0,62.5528,62.5626,62.3385,62.5431,73900.0
2005-03-01 13:00:00,64.2,64.27,64.16,64.23,43800.0,62.5431,62.6113,62.5041,62.5723,43800.0
2005-03-01 13:10:00,64.23,64.24,64.1,64.11,60700.0,62.5723,62.5821,62.4457,62.4554,60700.0
2005-03-01 13:20:00,64.1,64.17,64.0,64.11,62900.0,62.4457,62.5139,62.3483,62.4554,62900.0
2005-03-01 13:30:00,64.11,64.34,64.1,64.25,43100.0,62.4554,62.6795,62.4457,62.5918,43100.0
2005-03-01 13:40:00,64.24,64.38,64.16,64.19,33400.0,62.5821,62.7185,62.5041,62.5334,33400.0
2005-03-01 13:50:00,64.18,64.35,64.18,64.31,14300.0,62.5236,62.6892,62.5236,62.6503,14300.0
2005-03-01 14:00:00,64.31,64.52,64.31,64.36,46000.0,62.6503,62.8548,62.6503,62.699,46000.0
2005-03-01 14:10:00,64.36,64.45,64.36,64.43,57400.0,62.699,62.7867,62.699,62.7672,57400.0
2005-03-01 14:20:00,64.43,64.48,64.4,64.44,196700.0,62.7672,62.8159,62.7379,62.7769,196700.0
2005-03-01 14:30:00,64.44,64.57,64.4,64.57,69600.0,62.7769,62.9036,62.7379,62.9036,69600.0
2005-03-01 14:40:00,64.57,64.65,64.44,64.48,56800.0,62.9036,62.9815,62.7769,62.8159,56800.0
2005-03-01 14:50:00,64.5,64.57,64.38,64.57,36000.0,62.8354,62.9036,62.7185,62.9036,36000.0
2005-03-01 15:00:00,64.55,64.65,64.53,64.65,25400.0,62.8841,62.9815,62.8646,62.9815,25400.0
2005-03-01 15:10:00,64.64,64.81,64.56,64.67,97400.0,62.9717,63.1374,62.8938,63.001,97400.0
2005-03-01 15:20:00,64.67,64.94,64.65,64.94,35600.0,63.001,63.264,62.9815,63.264,35600.0
2005-03-01 15:30:00,64.95,64.96,64.8,64.88,26300.0,63.2737,63.2835,63.1276,63.2056,26300.0
2005-03-01 15:40:00,64.87,64.87,64.75,64.84,39600.0,63.1958,63.1958,63.0789,63.1666,39600.0
2005-03-01 15:50:00,64.84,64.95,64.73,64.95,79400.0,63.1666,63.2737,63.0594,63.2737,79400.0
2005-03-02 09:30:00,64.55,65.0,64.36,64.94,155100.0,62.8841,63.3225,62.699,63.264,155100.0
2005-03-02 09:40:00,64.97,65.3,64.74,65.23,186300.0,63.2932,63.6147,63.0692,63.5465,186300.0
2005-03-02 09:50:00,65.23,65.43,65.05,65.2,179400.0,63.5465,63.7414,63.3712,63.5173,179400.0
2005-03-02 10:00:00,65.2,65.35,65.15,65.3,140000.0,63.5173,63.6634,63.4686,63.6147,140000.0
2005-03-02 10:10:00,65.3,65.5,65.3,65.43,98500.0,63.6147,63.8096,63.6147,63.7414,98500.0
2005-03-02 10:20:00,65.36,65.73,65.33,65.6,131400.0,63.6732,64.0336,63.6439,63.907,131400.0
2005-03-02 10:30:00,65.58,65.61,65.4,65.41,67900.0,63.8875,63.9167,63.7121,63.7219,67900.0
2005-03-02 10:40:00,65.42,65.53,65.35,65.48,37100.0,63.7316,63.8388,63.6634,63.7901,37100.0
2005-03-02 10:50:00,65.47,66.09,65.46,66.0,120800.0,63.7803,64.3843,63.7706,64.2966,120800.0
2005-03-02 11:00:00,66.0,66.05,65.65,65.99,85400.0,64.2966,64.3454,63.9557,64.2869,85400.0
2005-03-02 11:10:00,66.0,66.8,65.99,66.63,181700.0,64.2966,65.076,64.2869,64.9104,181700.0
2005-03-02 11:20:00,66.63,66.73,66.53,66.55,134000.0,64.9104,65.0078,64.813,64.8325,134000.0
2005-03-02 11:30:00,66.55,66.59,66.29,66.45,136400.0,64.8325,64.8714,64.5792,64.735,136400.0
2005-03-02 11:40:00,66.43,66.46,66.33,66.41,38600.0,64.7156,64.7448,64.6181,64.6961,38600.0
2005-03-02 11:50:00,66.41,66.78,66.39,66.76,78400.0,64.6961,65.0565,64.6766,65.037,78400.0
2005-03-02 12:00:00,66.74,66.9,66.74,66.85,64500.0,65.0176,65.1734,65.0176,65.1247,64500.0
2005-03-02 12:10:00,66.83,66.86,66.59,66.77,58800.0,65.1052,65.1345,64.8714,65.0468,58800.0
2005-03-02 12:20:00,66.78,66.91,66.72,66.85,56400.0,65.0565,65.1832,64.9981,65.1247,56400.0
2005-03-02 12:30:00,66.92,67.0,66.82,66.87,71700.0,65.1929,65.2708,65.0955,65.1442,71700.0
2005-03-02 12:40:00,66.86,66.92,66.81,66.89,50100.0,65.1345,65.1929,65.0857,65.1637,50100.0
2005-03-02 12:50:00,66.89,66.9,66.84,66.87,20800.0,65.1637,65.1734,65.115,65.1442,20800.0
2005-03-02 13:00:00,66.85,67.0,66.84,66.84,41200.0,65.1247,65.2708,65.115,65.115,41200.0
2005-03-02 13:10:00,66.84,66.92,66.84,66.88,22900.0,65.115,65.1929,65.115,65.1539,22900.0
2005-03-02 13:20:00,66.88,66.97,66.71,66.94,37100.0,65.1539,65.2416,64.9883,65.2124,37100.0
2005-03-02 13:30:00,66.95,67.0,66.91,66.93,43900.0,65.2221,65.2708,65.1832,65.2026,43900.0
2005-03-02 13:40:00,66.92,66.93,66.77,66.8,48800.0,65.1929,65.2026,65.0468,65.076,48800.0
2005-03-02 13:50:00,66.77,66.77,66.42,66.65,78100.0,65.0468,65.0468,64.7058,64.9299,78100.0
2005-03-02 14:00:00,66.63,66.81,66.6,66.64,33200.0,64.9104,65.0857,64.8812,64.9201,33200.0
2005-03-02 14:10:00,66.62,66.66,66.51,66.59,36300.0,64.9006,64.9396,64.7935,64.8714,36300.0
2005-03-02 14:20:00,66.59,66.59,66.41,66.46,36200.0,64.8714,64.8714,64.6961,64.7448,36200.0
2005-03-02 14:30:00,66.45,66.48,66.17,66.17,75500.0,64.735,64.7643,64.4623,64.4623,75500.0
2005-03-02 14:40:00,66.17,66.35,66.07,66.2,50500.0,64.4623,64.6376,64.3648,64.4915,50500.0
2005-03-02 14:50:00,66.23,66.31,66.17,66.25,40900.0,64.5207,64.5986,64.4623,64.5402,40900.0
2005-03-02 15:00:00,66.26,66.63,66.26,66.6,66600.0,64.5499,64.9104,64.5499,64.8812,66600.0
2005-03-02 15:10:00,66.6,66.61,66.48,66.54,32700.0,64.8812,64.8909,64.7643,64.8227,32700.0
2005-03-02 15:20:00,66.54,66.73,66.52,66.73,91300.0,64.8227,65.0078,64.8032,65.0078,91300.0
2005-03-02 15:30:00,66.72,66.8,66.57,66.65,104100.0,64.9981,65.076,64.8519,64.9299,104100.0
2005-03-02 15:40:00,66.64,66.74,66.6,66.67,107600.0,64.9201,65.0176,64.8812,64.9494,107600.0
2005-03-02 15:50:00,66.66,66.67,66.48,66.52,97300.0,64.9396,64.9494,64.7643,64.8032,97300.0
2005-03-03 09:30:00,66.41,66.49,66.25,66.27,111400.0,64.6961,64.774,64.5402,64.5597,111400.0
2005-03-03 09:40:00,66.25,66.49,66.16,66.42,52600.0,64.5402,64.774,64.4525,64.7058,52600.0
2005-03-03 09:50:00,66.42,66.49,66.17,66.17,66800.0,64.7058,64.774,64.4623,64.4623,66800.0
2005-03-03 10:00:00,66.21,66.28,65.84,66.2,121600.0,64.5012,64.5694,64.1408,64.4915,121600.0
2005-03-03 10:10:00,66.19,66.48,66.09,66.32,103000.0,64.4817,64.7643,64.3843,64.6084,103000.0
2005-03-03 10:20:00,66.32,66.42,65.94,65.97,182100.0,64.6084,64.7058,64.2382,64.2674,182100.0
2005-03-03 10:30:00,65.97,66.12,65.96,66.0,48000.0,64.2674,64.4136,64.2577,64.2966,48000.0
2005-03-03 10:40:00,66.0,66.08,65.95,65.96,102000.0,64.2966,64.3746,64.2479,64.2577,102000.0
2005-03-03 10:50:00,65.96,66.13,65.85,65.99,74500.0,64.2577,64.4233,64.1505,64.2869,74500.0
2005-03-03 11:00:00,65.97,66.01,65.87,65.93,59000.0,64.2674,64.3064,64.17,64.2285,59000.0
2005-03-03 11:10:00,65.9,66.03,65.9,66.01,38700.0,64.1992,64.3259,64.1992,64.3064,38700.0
2005-03-03 11:20:00,66.01,66.03,65.67,65.77,53100.0,64.3064,64.3259,63.9752,64.0726,53100.0
2005-03-03 11:30:00,65.78,65.86,65.5,65.58,76100.0,64.0823,64.1603,63.8096,63.8875,76100.0
2005-03-03 11:40:00,65.59,65.68,65.18,65.24,155200.0,63.8972,63.9849,63.4978,63.5563,155200.0
2005-03-03 11:50:00,65.24,65.54,65.18,65.34,68900.0,63.5563,63.8485,63.4978,63.6537,68900.0
2005-03-03 12:00:00,65.33,65.49,65.29,65.42,37800.0,63.6439,63.7998,63.605,63.7316,37800.0
2005-03-03 12:10:00,65.46,65.58,65.41,65.55,16400.0,63.7706,63.8875,63.7219,63.8583,16400.0
2005-03-03 12:20:00,65.53,65.53,65.02,65.02,70300.0,63.8388,63.8388,63.3419,63.3419,70300.0
2005-03-03 12:30:00,65.02,65.02,64.77,64.89,110900.0,63.3419,63.3419,63.0984,63.2153,110900.0
2005-03-03 12:40:00,64.9,65.21,64.9,65.21,74000.0,63.225,63.527,63.225,63.527,74000.0
2005-03-03 12:50:00,65.23,65.59,65.22,65.55,53600.0,63.5465,63.8972,63.5368,63.8583,53600.0
2005-03-03 13:00:00,65.53,65.82,65.33,65.72,63800.0,63.8388,64.1213,63.6439,64.0239,63800.0
2005-03-03 13:10:00,65.72,66.06,65.7,65.84,45000.0,64.0239,64.3551,64.0044,64.1408,45000.0
2005-03-03 13:20:00,65.86,65.86,65.66,65.74,20400.0,64.1603,64.1603,63.9654,64.0434,20400.0
2005-03-03 13:30:00,65.77,65.87,65.74,65.74,67000.0,64.0726,64.17,64.0434,64.0434,67000.0
2005-03-03 13:40:00,65.75,65.85,65.61,65.62,33600.0,64.0531,64.1505,63.9167,63.9265,33600.0
2005-03-03 13:50:00,65.66,66.19,65.62,66.1,52000.0,63.9654,64.4817,63.9265,64.3941,52000.0
2005-03-03 14:00:00,66.08,66.25,66.05,66.25,48300.0,64.3746,64.5402,64.3454,64.5402,48300.0
2005-03-03 14:10:00,66.24,66.4,66.1,66.12,56200.0,64.5305,64.6863,64.3941,64.4136,56200.0
2005-03-03 14:20:00,66.14,66.26,66.11,66.14,33000.0,64.433,64.5499,64.4038,64.433,33000.0
2005-03-03 14:30:00,66.13,66.21,65.84,65.88,65900.0,64.4233,64.5012,64.1408,64.1797,65900.0
2005-03-03 14:40:00,65.87,65.92,65.71,65.85,41800.0,64.17,64.2187,64.0141,64.1505,41800.0
2005-03-03 14:50:00,65.87,65.87,65.68,65.71,40800.0,64.17,64.17,63.9849,64.0141,40800.0
2005-03-03 15:00:00,65.71,65.75,65.67,65.72,36300.0,64.0141,64.0531,63.9752,64.0239,36300.0
2005-03-03 15:10:00,65.69,65.75,65.55,65.57,45600.0,63.9946,64.0531,63.8583,63.8777,45600.0
2005-03-03 15:20:00,65.58,65.85,65.51,65.85,52100.0,63.8875,64.1505,63.8193,64.1505,52100.0
2005-03-03 15:30:00,65.83,65.88,65.65,65.75,56600.0,64.131,64.1797,63.9557,64.0531,56600.0
2005-03-03 15:40:00,65.75,66.03,65.75,65.85,89900.0,64.0531,64.3259,64.0531,64.1505,89900.0
2005-03-03 15:50:00,65.82,65.86,65.65,65.67,59400.0,64.1213,64.1603,63.9557,63.9752,59400.0
2005-03-04 09:30:00,65.92,66.36,65.88,66.2,123300.0,64.2187,64.6474,64.1797,64.4915,123300.0
2005-03-04 09:40:00,66.19,66.3,65.99,66.03,83900.0,64.4817,64.5889,64.2869,64.3259,83900.0
2005-03-04 09:50:00,66.03,66.31,65.9,66.11,105500.0,64.3259,64.5986,64.1992,64.4038,105500.0
2005-03-04 10:00:00,66.15,66.48,66.15,66.39,112500.0,64.4428,64.7643,64.4428,64.6766,112500.0
2005-03-04 10:10:00,66.39,66.4,66.26,66.28,52100.0,64.6766,64.6863,64.5499,64.5694,52100.0
2005-03-04 10:20:00,66.31,66.77,66.28,66.63,154700.0,64.5986,65.0468,64.5694,64.9104,154700.0
2005-03-04 10:30:00,66.63,66.79,66.38,66.53,86200.0,64.9104,65.0663,64.6668,64.813,86200.0
2005-03-04 10:40:00,66.51,66.65,66.46,66.5,85000.0,64.7935,64.9299,64.7448,64.7837,85000.0
2005-03-04 10:50:00,66.46,66.54,66.16,66.35,67400.0,64.7448,64.8227,64.4525,64.6376,67400.0
2005-03-04 11:00:00,66.33,66.61,66.31,66.5,49300.0,64.6181,64.8909,64.5986,64.7837,49300.0
2005-03-04 11:10:00,66.51,66.62,66.46,66.59,57800.0,64.7935,64.9006,64.7448,64.8714,57800.0
2005-03-04 11:20:00,66.55,66.75,66.49,66.75,93200.0,64.8325,65.0273,64.774,65.0273,93200.0
2005-03-04 11:30:00,66.75,66.82,66.65,66.67,46600.0,65.0273,65.0955,64.9299,64.9494,46600.0
2005-03-04 11:40:00,66.68,66.92,66.65,66.86,80900.0,64.9591,65.1929,64.9299,65.1345,80900.0
2005-03-04 11:50:00,66.9,67.0,66.75,66.94,102600.0,65.1734,65.2708,65.0273,65.2124,102600.0
2005-03-04 12:00:00,66.96,67.06,66.93,67.0,100800.0,65.2319,65.3293,65.2026,65.2708,100800.0
2005-03-04 12:10:00,66.98,67.15,66.98,67.08,81600.0,65.2514,65.417,65.2514,65.3488,81600.0
2005-03-04 12:20:00,67.09,67.19,67.02,67.19,54800.0,65.3585,65.4559,65.2903,65.4559,54800.0
2005-03-04 12:30:00,67.18,67.23,67.11,67.18,64600.0,65.4462,65.4949,65.378,65.4462,64600.0
2005-03-04 12:40:00,67.16,67.29,67.12,67.29,38600.0,65.4267,65.5534,65.3877,65.5534,38600.0
2005-03-04 12:50:00,67.3,67.49,67.23,67.32,110800.0,65.5631,65.7482,65.4949,65.5826,110800.0
2005-03-04 13:00:00,67.32,67.45,67.32,67.4,45700.0,65.5826,65.7092,65.5826,65.6605,45700.0
2005-03-04 13:10:00,67.41,67.41,67.23,67.23,17100.0,65.6703,65.6703,65.4949,65.4949,17100.0
2005-03-04 13:20:00,67.23,67.26,67.17,67.2,16800.0,65.4949,65.5241,65.4365,65.4657,16800.0
2005-03-04 13:30:00,67.19,67.31,67.15,67.3,38900.0,65.4559,65.5728,65.417,65.5631,38900.0
2005-03-04 13:40:00,67.28,67.45,67.28,67.4,49800.0,65.5436,65.7092,65.5436,65.6605,49800.0
2005-03-04 13:50:00,67.4,67.94,67.4,67.92,182600.0,65.6605,66.1866,65.6605,66.1671,182600.0
2005-03-04 14:00:00,67.9,67.97,67.74,67.91,109000.0,66.1476,66.2158,65.9917,66.1574,109000.0
2005-03-04 14:10:00,67.94,68.0,67.82,67.85,66100.0,66.1866,66.245,66.0697,66.0989,66100.0
2005-03-04 14:20:00,67.84,68.1,67.84,67.91,142600.0,66.0892,66.3425,66.0892,66.1574,142600.0
2005-03-04 14:30:00,67.87,67.99,67.82,67.85,74800.0,66.1184,66.2353,66.0697,66.0989,74800.0
2005-03-04 14:40:00,67.87,67.92,67.71,67.78,67200.0,66.1184,66.1671,65.9625,66.0307,67200.0
2005-03-04 14:50:00,67.79,67.9,67.62,67.71,59200.0,66.0405,66.1476,65.8748,65.9625,59200.0
2005-03-04 15:00:00,67.72,67.8,67.66,67.78,50700.0,65.9723,66.0502,65.9138,66.0307,50700.0
2005-03-04 15:10:00,67.76,67.89,67.72,67.81,65900.0,66.0112,66.1379,65.9723,66.0599,65900.0
2005-03-04 15:20:00,67.8,67.85,67.64,67.81,68300.0,66.0502,66.0989,65.8943,66.0599,68300.0
2005-03-04 15:30:00,67.8,67.81,67.45,67.57,88900.0,66.0502,66.0599,65.7092,65.8261,88900.0
2005-03-04 15:40:00,67.54,67.64,67.45,67.6,98800.0,65.7969,65.8943,65.7092,65.8554,98800.0
2005-03-04 15:50:00,67.6,67.78,67.52,67.73,135000.0,65.8554,66.0307,65.7774,65.982,135000.0
2005-03-07 09:30:00,67.63,68.15,67.52,68.15,155600.0,65.8846,66.3912,65.7774,66.3912,155600.0
2005-03-07 09:40:00,68.15,68.74,68.13,68.57,90800.0,66.3912,66.9659,66.3717,66.8003,90800.0
2005-03-07 09:50:00,68.57,68.97,68.4,68.85,117300.0,66.8003,67.19,66.6347,67.0731,117300.0
2005-03-07 10:00:00,68.85,69.17,68.15,68.91,125200.0,67.0731,67.3848,66.3912,67.1315,125200.0
2005-03-07 10:10:00,68.95,69.12,68.78,68.89,124600.0,67.1705,67.3361,67.0049,67.1121,124600.0
2005-03-07 10:20:00,68.91,68.94,68.64,68.86,97900.0,67.1315,67.1608,66.8685,67.0828,97900.0
2005-03-07 10:30:00,68.86,69.05,68.8,68.85,81300.0,67.0828,67.2679,67.0244,67.0731,81300.0
2005-03-07 10:40:00,68.86,69.25,68.85,69.13,85500.0,67.0828,67.4628,67.0731,67.3459,85500.0
2005-03-07 10:50:00,69.15,69.22,68.99,69.06,100700.0,67.3654,67.4335,67.2095,67.2777,100700.0
2005-03-07 11:00:00,69.03,69.9,68.8,68.85,146300.0,67.2484,68.096,67.0244,67.0731,146300.0
2005-03-07 11:10:00,68.87,69.06,68.86,69.01,76500.0,67.0926,67.2777,67.0828,67.229,76500.0
2005-03-07 11:20:00,69.02,69.39,68.9,69.34,48600.0,67.2387,67.5992,67.1218,67.5504,48600.0
2005-03-07 11:30:00,69.31,69.38,69.2,69.27,53600.0,67.5212,67.5894,67.4141,67.4823,53600.0
2005-03-07 11:40:00,69.26,69.43,69.16,69.3,145100.0,67.4725,67.6381,67.3751,67.5115,145100.0
2005-03-07 11:50:00,69.3,69.4,69.13,69.25,102700.0,67.5115,67.6089,67.3459,67.4628,102700.0
2005-03-07 12:00:00,69.25,69.37,69.21,69.34,124500.0,67.4628,67.5797,67.4238,67.5504,124500.0
2005-03-07 12:10:00,69.34,69.63,69.32,69.6,138100.0,67.5504,67.833,67.531,67.8037,138100.0
2005-03-07 12:20:00,69.61,69.8,69.5,69.73,180000.0,67.8135,67.9986,67.7063,67.9304,180000.0
2005-03-07 12:30:00,69.7,69.7,69.43,69.52,110600.0,67.9012,67.9012,67.6381,67.7258,110600.0
2005-03-07 12:40:00,69.51,69.64,69.5,69.56,33100.0,67.7161,67.8427,67.7063,67.7648,33100.0
2005-03-07 12:50:00,69.56,69.64,69.39,69.4,56900.0,67.7648,67.8427,67.5992,67.6089,56900.0
2005-03-07 13:00:00,69.39,69.44,69.27,69.28,32000.0,67.5992,67.6479,67.4823,67.492,32000.0
2005-03-07 13:10:00,69.29,69.35,69.16,69.23,35900.0,67.5017,67.5602,67.3751,67.4433,35900.0
2005-03-07 13:20:00,69.23,69.25,69.04,69.04,83200.0,67.4433,67.4628,67.2582,67.2582,83200.0
2005-03-07 13:30:00,69.05,69.14,69.0,69.07,81800.0,67.2679,67.3556,67.2192,67.2874,81800.0
2005-03-07 13:40:00,69.09,69.12,68.87,69.0,68200.0,67.3069,67.3361,67.0926,67.2192,68200.0
2005-03-07 13:50:00,69.0,69.12,69.0,69.05,79200.0,67.2192,67.3361,67.2192,67.2679,79200.0
2005-03-07 14:00:00,69.04,69.21,69.02,69.13,80200.0,67.2582,67.4238,67.2387,67.3459,80200.0
2005-03-07 14:10:00,69.14,69.14,69.0,69.1,46100.0,67.3556,67.3556,67.2192,67.3166,46100.0
2005-03-07 14:20:00,69.1,69.11,68.85,68.85,102900.0,67.3166,67.3264,67.0731,67.0731,102900.0
2005-03-07 14:30:00,68.85,69.03,68.77,68.89,53900.0,67.0731,67.2484,66.9952,67.1121,53900.0
2005-03-07 14:40:00,68.92,69.03,68.91,68.99,51800.0,67.1413,67.2484,67.1315,67.2095,51800.0
2005-03-07 14:50:00,68.97,69.03,68.93,69.01,66700.0,67.19,67.2484,67.151,67.229,66700.0
2005-03-07 15:00:00,69.0,69.15,68.98,69.03,78300.0,67.2192,67.3654,67.1997,67.2484,78300.0
2005-03-07 15:10:00,69.05,69.1,69.0,69.01,45100.0,67.2679,67.3166,67.2192,67.229,45100.0
2005-03-07 15:20:00,69.01,69.16,68.95,68.95,113400.0,67.229,67.3751,67.1705,67.1705,113400.0
2005-03-07 15:30:00,68.95,69.04,68.82,69.03,117400.0,67.1705,67.2582,67.0439,67.2484,117400.0
2005-03-07 15:40:00,69.02,69.07,68.95,68.96,97600.0,67.2387,67.2874,67.1705,67.1803,97600.0
2005-03-07 15:50:00,68.96,69.03,68.92,69.03,145000.0,67.1803,67.2484,67.1413,67.2484,145000.0
2005-03-08 09:30:00,68.67,69.0,68.67,68.95,108100.0,66.8977,67.2192,66.8977,67.1705,108100.0
2005-03-08 09:40:00,68.95,69.05,68.71,68.71,61000.0,67.1705,67.2679,66.9367,66.9367,61000.0
2005-03-08 09:50:00,68.71,68.78,68.5,68.57,95900.0,66.9367,67.0049,66.7321,66.8003,95900.0
2005-03-08 10:00:00,68.59,68.81,68.48,68.56,117200.0,66.8198,67.0341,66.7126,66.7906,117200.0
2005-03-08 10:10:00,68.56,68.67,68.51,68.54,87500.0,66.7906,66.8977,66.7419,66.7711,87500.0
2005-03-08 10:20:00,68.57,68.59,68.29,68.34,105600.0,66.8003,66.8198,66.5275,66.5763,105600.0
2005-03-08 10:30:00,68.33,68.5,68.33,68.4,118300.0,66.5665,66.7321,66.5665,66.6347,118300.0
2005-03-08 10:40:00,68.42,68.66,68.4,68.54,116700.0,66.6542,66.888,66.6347,66.7711,116700.0
2005-03-08 10:50:00,68.55,68.7,68.55,68.62,143100.0,66.7808,66.927,66.7808,66.849,143100.0
2005-03-08 11:00:00,68.63,68.65,68.49,68.5,65200.0,66.8588,66.8783,66.7224,66.7321,65200.0
2005-03-08 11:10:00,68.5,68.71,68.5,68.6,66700.0,66.7321,66.9367,66.7321,66.8295,66700.0
2005-03-08 11:20:00,68.61,68.64,68.6,68.62,20200.0,66.8393,66.8685,66.8295,66.849,20200.0
2005-03-08 11:30:00,68.62,68.72,68.6,68.7,30600.0,66.849,66.9465,66.8295,66.927,30600.0
2005-03-08 11:40:00,68.69,68.77,68.66,68.71,14800.0,66.9172,66.9952,66.888,66.9367,14800.0
2005-03-08 11:50:00,68.7,68.75,68.6,68.6,39200.0,66.927,66.9757,66.8295,66.8295,39200.0
2005-03-08 12:00:00,68.6,68.66,68.58,68.66,25400.0,66.8295,66.888,66.8101,66.888,25400.0
2005-03-08 12:10:00,68.65,68.66,68.6,68.63,15400.0,66.8783,66.888,66.8295,66.8588,15400.0
2005-03-08 12:20:00,68.65,68.7,68.62,68.64,21500.0,66.8783,66.927,66.849,66.8685,21500.0
2005-03-08 12:30:00,68.68,68.74,68.56,68.72,22200.0,66.9075,66.9659,66.7906,66.9465,22200.0
2005-03-08 12:40:00,68.72,68.78,68.59,68.72,51700.0,66.9465,67.0049,66.8198,66.9465,51700.0
2005-03-08 12:50:00,68.71,68.76,68.65,68.65,22000.0,66.9367,66.9854,66.8783,66.8783,22000.0
2005-03-08 13:00:00,68.66,68.78,68.65,68.74,28100.0,66.888,67.0049,66.8783,66.9659,28100.0
2005-03-08 13:10:00,68.72,68.77,68.72,68.76,9300.0,66.9465,66.9952,66.9465,66.9854,9300.0
2005-03-08 13:20:00,68.75,68.75,68.68,68.7,10200.0,66.9757,66.9757,66.9075,66.927,10200.0
2005-03-08 13:30:00,68.7,68.76,68.67,68.74,16100.0,66.927,66.9854,66.8977,66.9659,16100.0
2005-03-08 13:40:00,68.74,68.78,68.6,68.72,58200.0,66.9659,67.0049,66.8295,66.9465,58200.0
2005-03-08 13:50:00,68.73,68.75,68.64,68.7,31700.0,66.9562,66.9757,66.8685,66.927,31700.0
2005-03-08 14:00:00,68.7,68.97,68.69,68.97,48700.0,66.927,67.19,66.9172,67.19,48700.0
2005-03-08 14:10:00,68.96,68.98,68.79,68.79,17300.0,67.1803,67.1997,67.0146,67.0146,17300.0
2005-03-08 14:20:00,68.81,69.3,68.81,69.18,57600.0,67.0341,67.5115,67.0341,67.3946,57600.0
2005-03-08 14:30:00,69.17,69.26,69.0,69.24,73200.0,67.3848,67.4725,67.2192,67.453,73200.0
2005-03-08 14:40:00,69.2,69.26,69.0,69.01,80300.0,67.4141,67.4725,67.2192,67.229,80300.0
2005-03-08 14:50:00,69.09,69.13,69.03,69.08,31500.0,67.3069,67.3459,67.2484,67.2972,31500.0
2005-03-08 15:00:00,69.05,69.11,68.8,68.87,83000.0,67.2679,67.3264,67.0244,67.0926,83000.0
2005-03-08 15:10:00,68.88,69.1,68.88,68.93,93700.0,67.1023,67.3166,67.1023,67.151,93700.0
2005-03-08 15:20:00,68.93,69.04,68.93,69.0,74700.0,67.151,67.2582,67.151,67.2192,74700.0
2005-03-08 15:30:00,69.0,69.0,68.6,68.64,122600.0,67.2192,67.2192,66.8295,66.8685,122600.0
2005-03-08 15:40:00,68.64,68.93,68.6,68.84,128000.0,66.8685,67.151,66.8295,67.0634,128000.0
2005-03-08 15:50:00,68.84,68.91,68.6,68.6,83300.0,67.0634,67.1315,66.8295,66.8295,83300.0
2005-03-09 09:30:00,68.39,68.98,68.29,68.84,185300.0,66.625,67.1997,66.5275,67.0634,185300.0
2005-03-09 09:40:00,68.84,68.93,68.8,68.88,118800.0,67.0634,67.151,67.0244,67.1023,118800.0
2005-03-09 09:50:00,68.9,69.45,68.9,69.33,262000.0,67.1218,67.6576,67.1218,67.5407,262000.0
2005-03-09 10:00:00,69.31,69.49,69.12,69.32,173800.0,67.5212,67.6966,67.3361,67.531,173800.0
2005-03-09 10:10:00,69.32,69.78,69.29,69.66,138000.0,67.531,67.9791,67.5017,67.8622,138000.0
2005-03-09 10:20:00,69.68,70.0,69.61,69.81,253600.0,67.8817,68.1934,67.8135,68.0083,253600.0
2005-03-09 10:30:00,69.96,70.91,69.76,70.64,505100.0,68.1544,69.0799,67.9596,68.8169,505100.0
2005-03-09 10:40:00,70.64,70.69,70.35,70.64,243800.0,68.8169,68.8656,68.5344,68.8169,243800.0
2005-03-09 10:50:00,70.66,71.16,70.27,70.51,277900.0,68.8364,69.3235,68.4564,68.6903,277900.0
2005-03-09 11:00:00,70.48,70.58,70.21,70.42,161500.0,68.661,68.7584,68.398,68.6026,161500.0
2005-03-09 11:10:00,70.43,70.47,70.1,70.26,173700.0,68.6123,68.6513,68.2908,68.4467,173700.0
2005-03-09 11:20:00,70.28,70.58,70.24,70.53,169300.0,68.4662,68.7584,68.4272,68.7097,169300.0
2005-03-09 11:30:00,70.52,70.67,70.36,70.45,114500.0,68.7,68.8461,68.5441,68.6318,114500.0
2005-03-09 11:40:00,70.46,70.63,70.32,70.59,73100.0,68.6415,68.8072,68.5052,68.7682,73100.0
2005-03-09 11:50:00,70.58,70.79,70.58,70.69,67100.0,68.7584,68.963,68.7584,68.8656,67100.0
2005-03-09 12:00:00,70.69,70.71,70.32,70.5,79300.0,68.8656,68.8851,68.5052,68.6805,79300.0
2005-03-09 12:10:00,70.5,70.62,70.17,70.33,54600.0,68.6805,68.7974,68.359,68.5149,54600.0
2005-03-09 12:20:00,70.28,70.28,69.92,70.12,63100.0,68.4662,68.4662,68.1155,68.3103,63100.0
2005-03-09 12:30:00,70.13,70.25,70.0,70.11,53500.0,68.3201,68.437,68.1934,68.3006,53500.0
2005-03-09 12:40:00,70.04,70.12,69.98,70.07,52800.0,68.2324,68.3103,68.1739,68.2616,52800.0
2005-03-09 12:50:00,70.08,70.1,69.46,69.52,96500.0,68.2714,68.2908,67.6674,67.7258,96500.0
2005-03-09 13:00:00,69.53,69.73,69.45,69.51,161900.0,67.7355,67.9304,67.6576,67.7161,161900.0
2005-03-09 13:10:00,69.55,69.83,69.47,69.79,161600.0,67.755,68.0278,67.6771,67.9888,161600.0
2005-03-09 13:20:00,69.77,70.07,69.77,69.9,145900.0,67.9694,68.2616,67.9694,68.096,145900.0
2005-03-09 13:30:00,69.87,69.97,69.77,69.81,53500.0,68.0668,68.1642,67.9694,68.0083,53500.0
2005-03-09 13:40:00,69.8,69.88,69.73,69.77,38800.0,67.9986,68.0765,67.9304,67.9694,38800.0
2005-03-09 13:50:00,69.77,70.01,69.64,69.97,86400.0,67.9694,68.2032,67.8427,68.1642,86400.0
2005-03-09 14:00:00,69.95,70.18,69.95,69.99,82700.0,68.1447,68.3688,68.1447,68.1837,82700.0
2005-03-09 14:10:00,69.99,70.03,69.9,69.93,78800.0,68.1837,68.2226,68.096,68.1252,78800.0
2005-03-09 14:20:00,69.93,69.95,69.55,69.79,77900.0,68.1252,68.1447,67.755,67.9888,77900.0
2005-03-09 14:30:00,69.82,69.95,69.75,69.82,53400.0,68.0181,68.1447,67.9499,68.0181,53400.0
2005-03-09 14:40:00,69.81,69.96,69.78,69.91,59200.0,68.0083,68.1544,67.9791,68.1057,59200.0
2005-03-09 14:50:00,69.91,69.93,69.81,69.87,129000.0,68.1057,68.1252,68.0083,68.0668,129000.0
2005-03-09 15:00:00,69.86,69.91,69.7,69.78,79000.0,68.057,68.1057,67.9012,67.9791,79000.0
2005-03-09 15:10:00,69.79,69.83,69.57,69.75,81700.0,67.9888,68.0278,67.7745,67.9499,81700.0
2005-03-09 15:20:00,69.76,69.87,69.67,69.84,64900.0,67.9596,68.0668,67.8719,68.0375,64900.0
2005-03-09 15:30:00,69.82,69.85,69.75,69.84,82400.0,68.0181,68.0473,67.9499,68.0375,82400.0
2005-03-09 15:40:00,69.84,69.88,69.49,69.5,133800.0,68.0375,68.0765,67.6966,67.7063,133800.0
2005-03-09 15:50:00,69.5,69.61,69.39,69.41,156400.0,67.7063,67.8135,67.5992,67.6186,156400.0
2005-03-10 09:30:00,69.52,69.65,69.2,69.38,180700.0,67.7258,67.8524,67.4141,67.5894,180700.0
2005-03-10 09:40:00,69.36,69.42,69.05,69.06,140900.0,67.5699,67.6284,67.2679,67.2777,140900.0
2005-03-10 09:50:00,69.09,69.15,68.68,68.7,192100.0,67.3069,67.3654,66.9075,66.927,192100.0
2005-03-10 10:00:00,68.68,68.8,68.12,68.18,138300.0,66.9075,67.0244,66.3619,66.4204,138300.0
2005-03-10 10:10:00,68.15,68.2,67.93,67.95,249200.0,66.3912,66.4399,66.1768,66.1963,249200.0
2005-03-10 10:20:00,67.98,68.0,67.76,67.8,131400.0,66.2255,66.245,66.0112,66.0502,131400.0
2005-03-10 10:30:00,67.8,67.82,67.52,67.62,128000.0,66.0502,66.0697,65.7774,65.8748,128000.0
2005-03-10 10:40:00,67.62,67.95,67.6,67.75,156300.0,65.8748,66.1963,65.8554,66.0015,156300.0
2005-03-10 10:50:00,67.74,67.85,67.73,67.75,36000.0,65.9917,66.0989,65.982,66.0015,36000.0
2005-03-10 11:00:00,67.75,67.76,67.35,67.35,83500.0,66.0015,66.0112,65.6118,65.6118,83500.0
2005-03-10 11:10:00,67.36,67.55,67.19,67.52,68700.0,65.6215,65.8066,65.4559,65.7774,68700.0
2005-03-10 11:20:00,67.55,67.61,67.44,67.59,35300.0,65.8066,65.8651,65.6995,65.8456,35300.0
2005-03-10 11:30:00,67.62,67.69,67.6,67.6,43400.0,65.8748,65.943,65.8554,65.8554,43400.0
2005-03-10 11:40:00,67.6,67.62,64.5,67.48,73100.0,65.8554,65.8748,62.8354,65.7385,73100.0
2005-03-10 11:50:00,67.48,67.6,67.36,67.37,44600.0,65.7385,65.8554,65.6215,65.6313,44600.0
2005-03-10 12:00:00,67.36,67.4,67.28,67.32,40700.0,65.6215,65.6605,65.5436,65.5826,40700.0
2005-03-10 12:10:00,67.36,67.62,67.35,67.59,59300.0,65.6215,65.8748,65.6118,65.8456,59300.0
2005-03-10 12:20:00,67.59,67.77,67.54,67.77,53500.0,65.8456,66.021,65.7969,66.021,53500.0
2005-03-10 12:30:00,67.78,67.82,67.69,67.69,46800.0,66.0307,66.0697,65.943,65.943,46800.0
2005-03-10 12:40:00,67.68,67.68,67.51,67.57,21900.0,65.9333,65.9333,65.7677,65.8261,21900.0
2005-03-10 12:50:00,67.6,67.72,67.54,67.7,35100.0,65.8554,65.9723,65.7969,65.9528,35100.0
2005-03-10 13:00:00,67.7,67.7,67.56,67.65,43100.0,65.9528,65.9528,65.8164,65.9041,43100.0
2005-03-10 13:10:00,67.66,67.78,67.6,67.74,90800.0,65.9138,66.0307,65.8554,65.9917,90800.0
2005-03-10 13:20:00,67.77,68.07,67.77,68.02,39800.0,66.021,66.3132,66.021,66.2645,39800.0
2005-03-10 13:30:00,68.02,68.02,67.68,67.84,98200.0,66.2645,66.2645,65.9333,66.0892,98200.0
2005-03-10 13:40:00,67.83,68.01,67.69,67.99,55500.0,66.0794,66.2548,65.943,66.2353,55500.0
2005-03-10 13:50:00,68.0,68.01,67.78,67.84,45700.0,66.245,66.2548,66.0307,66.0892,45700.0
2005-03-10 14:00:00,67.84,67.85,67.64,67.84,41900.0,66.0892,66.0989,65.8943,66.0892,41900.0
2005-03-10 14:10:00,67.84,67.95,67.7,67.76,142700.0,66.0892,66.1963,65.9528,66.0112,142700.0
2005-03-10 14:20:00,67.74,67.76,67.68,67.69,15700.0,65.9917,66.0112,65.9333,65.943,15700.0
2005-03-10 14:30:00,67.69,67.98,67.68,67.88,52300.0,65.943,66.2255,65.9333,66.1281,52300.0
2005-03-10 14:40:00,67.89,68.0,67.79,67.95,43800.0,66.1379,66.245,66.0405,66.1963,43800.0
2005-03-10 14:50:00,67.92,68.0,67.82,67.85,63300.0,66.1671,66.245,66.0697,66.0989,63300.0
2005-03-10 15:00:00,67.86,68.31,67.81,68.11,193000.0,66.1086,66.547,66.0599,66.3522,193000.0
2005-03-10 15:10:00,68.11,68.33,68.03,68.2,149000.0,66.3522,66.5665,66.2743,66.4399,149000.0
2005-03-10 15:20:00,68.2,68.39,68.16,68.37,75200.0,66.4399,66.625,66.4009,66.6055,75200.0
2005-03-10 15:30:00,68.36,68.41,68.15,68.17,72600.0,66.5957,66.6445,66.3912,66.4106,72600.0
2005-03-10 15:40:00,68.17,68.31,68.11,68.11,63100.0,66.4106,66.547,66.3522,66.3522,63100.0
2005-03-10 15:50:00,68.12,68.47,68.12,68.46,104500.0,66.3619,66.7029,66.3619,66.6932,104500.0
2005-03-11 09:30:00,67.98,68.43,67.76,67.85,173300.0,66.2255,66.6639,66.0112,66.0989,173300.0
2005-03-11 09:40:00,67.85,68.23,67.76,68.15,140700.0,66.0989,66.4691,66.0112,66.3912,140700.0
2005-03-11 09:50:00,68.18,68.65,68.13,68.5,125100.0,66.4204,66.8783,66.3717,66.7321,125100.0
2005-03-11 10:00:00,68.49,68.65,68.09,68.13,125300.0,66.7224,66.8783,66.3327,66.3717,125300.0
2005-03-11 10:10:00,68.13,68.33,67.84,68.1,81400.0,66.3717,66.5665,66.0892,66.3425,81400.0
2005-03-11 10:20:00,68.05,68.4,67.93,68.38,62100.0,66.2937,66.6347,66.1768,66.6152,62100.0
2005-03-11 10:30:00,68.38,68.42,67.93,68.2,39000.0,66.6152,66.6542,66.1768,66.4399,39000.0
2005-03-11 10:40:00,68.17,68.47,68.17,68.38,72500.0,66.4106,66.7029,66.4106,66.6152,72500.0
2005-03-11 10:50:00,68.38,68.38,67.96,68.01,107900.0,66.6152,66.6152,66.2061,66.2548,107900.0
2005-03-11 11:00:00,68.0,68.17,67.84,68.06,73000.0,66.245,66.4106,66.0892,66.3035,73000.0
2005-03-11 11:10:00,68.07,68.19,67.84,68.14,52800.0,66.3132,66.4301,66.0892,66.3814,52800.0
2005-03-11 11:20:00,68.15,68.17,67.85,67.94,28400.0,66.3912,66.4106,66.0989,66.1866,28400.0
2005-03-11 11:30:00,67.93,68.15,67.84,68.06,55000.0,66.1768,66.3912,66.0892,66.3035,55000.0
2005-03-11 11:40:00,68.07,68.19,68.05,68.11,33400.0,66.3132,66.4301,66.2937,66.3522,33400.0
2005-03-11 11:50:00,68.09,68.19,68.08,68.08,17600.0,66.3327,66.4301,66.323,66.323,17600.0
2005-03-11 12:00:00,68.08,68.12,68.08,68.11,32500.0,66.323,66.3619,66.323,66.3522,32500.0
2005-03-11 12:10:00,68.11,68.29,68.08,68.24,28900.0,66.3522,66.5275,66.323,66.4788,28900.0
2005-03-11 12:20:00,68.26,68.33,68.26,68.26,22600.0,66.4983,66.5665,66.4983,66.4983,22600.0
2005-03-11 12:30:00,68.27,68.35,68.24,68.29,16300.0,66.5081,66.586,66.4788,66.5275,16300.0
2005-03-11 12:40:00,68.29,68.43,68.22,68.43,32200.0,66.5275,66.6639,66.4594,66.6639,32200.0
2005-03-11 12:50:00,68.39,68.58,68.39,68.44,52400.0,66.625,66.8101,66.625,66.6737,52400.0
2005-03-11 13:00:00,68.45,68.49,68.36,68.38,34200.0,66.6834,66.7224,66.5957,66.6152,34200.0
2005-03-11 13:10:00,68.38,68.47,68.31,68.35,24700.0,66.6152,66.7029,66.547,66.586,24700.0
2005-03-11 13:20:00,68.35,68.4,68.15,68.37,29000.0,66.586,66.6347,66.3912,66.6055,29000.0
2005-03-11 13:30:00,68.36,68.4,68.35,68.39,16600.0,66.5957,66.6347,66.586,66.625,16600.0
2005-03-11 13:40:00,68.39,68.39,67.89,67.89,36200.0,66.625,66.625,66.1379,66.1379,36200.0
2005-03-11 13:50:00,67.88,68.26,67.84,67.98,70100.0,66.1281,66.4983,66.0892,66.2255,70100.0
2005-03-11 14:00:00,68.02,68.1,67.94,68.0,26800.0,66.2645,66.3425,66.1866,66.245,26800.0
2005-03-11 14:10:00,68.04,68.06,67.97,68.0,22300.0,66.284,66.3035,66.2158,66.245,22300.0
2005-03-11 14:20:00,68.0,68.01,67.81,67.81,38100.0,66.245,66.2548,66.0599,66.0599,38100.0
2005-03-11 14:30:00,67.81,67.84,67.7,67.77,47300.0,66.0599,66.0892,65.9528,66.021,47300.0
2005-03-11 14:40:00,67.73,67.97,67.69,67.76,30300.0,65.982,66.2158,65.943,66.0112,30300.0
2005-03-11 14:50:00,67.76,67.96,67.6,67.86,51200.0,66.0112,66.2061,65.8554,66.1086,51200.0
2005-03-11 15:00:00,67.86,67.88,67.44,67.6,68900.0,66.1086,66.1281,65.6995,65.8554,68900.0
2005-03-11 15:10:00,67.61,67.7,67.49,67.56,73300.0,65.8651,65.9528,65.7482,65.8164,73300.0
2005-03-11 15:20:00,67.53,67.64,67.49,67.56,88200.0,65.7872,65.8943,65.7482,65.8164,88200.0
2005-03-11 15:30:00,67.62,67.73,67.47,67.68,87100.0,65.8748,65.982,65.7287,65.9333,87100.0
2005-03-11 15:40:00,67.7,67.83,67.47,67.67,130900.0,65.9528,66.0794,65.7287,65.9235,130900.0
2005-03-11 15:50:00,67.68,67.9,67.57,67.77,149400.0,65.9333,66.1476,65.8261,66.021,149400.0
2005-03-14 09:30:00,67.81,68.73,67.81,68.57,225600.0,66.0599,66.9562,66.0599,66.8003,225600.0
2005-03-14 09:40:00,68.57,69.16,68.53,69.04,145600.0,66.8003,67.3751,66.7614,67.2582,145600.0
2005-03-14 09:50:00,69.07,69.18,68.88,69.11,160800.0,67.2874,67.3946,67.1023,67.3264,160800.0
2005-03-14 10:00:00,69.1,69.12,68.83,68.93,65500.0,67.3166,67.3361,67.0536,67.151,65500.0
2005-03-14 10:10:00,68.9,69.08,68.83,69.05,86900.0,67.1218,67.2972,67.0536,67.2679,86900.0
2005-03-14 10:20:00,69.05,69.12,68.75,68.98,155700.0,67.2679,67.3361,66.9757,67.1997,155700.0
2005-03-14 10:30:00,68.98,69.09,68.93,68.97,49200.0,67.1997,67.3069,67.151,67.19,49200.0
2005-03-14 10:40:00,68.97,68.97,68.79,68.86,88200.0,67.19,67.19,67.0146,67.0828,88200.0
2005-03-14 10:50:00,68.86,68.89,68.77,68.89,64300.0,67.0828,67.1121,66.9952,67.1121,64300.0
2005-03-14 11:00:00,68.89,68.95,68.82,68.84,34700.0,67.1121,67.1705,67.0439,67.0634,34700.0
2005-03-14 11:10:00,68.84,68.95,68.78,68.85,77000.0,67.0634,67.1705,67.0049,67.0731,77000.0
2005-03-14 11:20:00,68.84,68.85,68.75,68.77,24600.0,67.0634,67.0731,66.9757,66.9952,24600.0
2005-03-14 11:30:00,68.77,68.79,68.69,68.7,31900.0,66.9952,67.0146,66.9172,66.927,31900.0
2005-03-14 11:40:00,68.7,68.83,68.63,68.67,60100.0,66.927,67.0536,66.8588,66.8977,60100.0
2005-03-14 11:50:00,68.67,68.73,68.56,68.56,79800.0,66.8977,66.9562,66.7906,66.7906,79800.0
2005-03-14 12:00:00,68.56,68.72,68.56,68.64,50900.0,66.7906,66.9465,66.7906,66.8685,50900.0
2005-03-14 12:10:00,68.64,68.68,68.6,68.6,69700.0,66.8685,66.9075,66.8295,66.8295,69700.0
2005-03-14 12:20:00,68.6,68.6,68.38,68.38,49400.0,66.8295,66.8295,66.6152,66.6152,49400.0
2005-03-14 12:30:00,68.38,68.4,67.98,68.05,112600.0,66.6152,66.6347,66.2255,66.2937,112600.0
2005-03-14 12:40:00,68.05,68.19,67.98,68.0,67600.0,66.2937,66.4301,66.2255,66.245,67600.0
2005-03-14 12:50:00,68.0,68.13,67.98,68.01,32400.0,66.245,66.3717,66.2255,66.2548,32400.0
2005-03-14 13:00:00,68.0,68.05,67.97,67.97,23600.0,66.245,66.2937,66.2158,66.2158,23600.0
2005-03-14 13:10:00,67.97,68.3,67.97,68.18,36000.0,66.2158,66.5373,66.2158,66.4204,36000.0
2005-03-14 13:20:00,68.17,68.22,67.96,67.98,32600.0,66.4106,66.4594,66.2061,66.2255,32600.0
2005-03-14 13:30:00,68.0,68.08,67.86,68.05,35300.0,66.245,66.323,66.1086,66.2937,35300.0
2005-03-14 13:40:00,68.05,68.09,67.93,68.0,26300.0,66.2937,66.3327,66.1768,66.245,26300.0
2005-03-14 13:50:00,68.01,68.09,67.95,68.01,108600.0,66.2548,66.3327,66.1963,66.2548,108600.0
2005-03-14 14:00:00,68.02,68.18,67.99,67.99,119200.0,66.2645,66.4204,66.2353,66.2353,119200.0
2005-03-14 14:10:00,67.98,68.03,67.81,67.82,45500.0,66.2255,66.2743,66.0599,66.0697,45500.0
2005-03-14 14:20:00,67.82,67.87,67.7,67.82,47200.0,66.0697,66.1184,65.9528,66.0697,47200.0
2005-03-14 14:30:00,67.81,67.83,67.73,67.82,33300.0,66.0599,66.0794,65.982,66.0697,33300.0
2005-03-14 14:40:00,67.81,67.81,67.75,67.76,37800.0,66.0599,66.0599,66.0015,66.0112,37800.0
2005-03-14 14:50:00,67.76,67.82,67.73,67.79,38800.0,66.0112,66.0697,65.982,66.0405,38800.0
2005-03-14 15:00:00,67.8,67.81,67.72,67.74,51600.0,66.0502,66.0599,65.9723,65.9917,51600.0
2005-03-14 15:10:00,67.74,67.75,67.68,67.72,51700.0,65.9917,66.0015,65.9333,65.9723,51700.0
2005-03-14 15:20:00,67.73,67.8,67.68,67.77,107700.0,65.982,66.0502,65.9333,66.021,107700.0
2005-03-14 15:30:00,67.74,67.96,67.72,67.78,271500.0,65.9917,66.2061,65.9723,66.0307,271500.0
2005-03-14 15:40:00,67.77,67.86,67.7,67.8,120000.0,66.021,66.1086,65.9528,66.0502,120000.0
2005-03-14 15:50:00,67.8,68.04,67.79,68.01,116600.0,66.0502,66.284,66.0405,66.2548,116600.0
2005-03-15 09:30:00,68.14,68.14,67.63,67.75,163500.0,66.3814,66.3814,65.8846,66.0015,163500.0
2005-03-15 09:40:00,67.75,67.78,67.07,67.21,143700.0,66.0015,66.0307,65.339,65.4754,143700.0
2005-03-15 09:50:00,67.21,67.21,66.8,67.0,195900.0,65.4754,65.4754,65.076,65.2708,195900.0
2005-03-15 10:00:00,66.97,67.22,66.9,67.19,118000.0,65.2416,65.4852,65.1734,65.4559,118000.0
2005-03-15 10:10:00,67.22,67.25,67.0,67.25,95400.0,65.4852,65.5144,65.2708,65.5144,95400.0
2005-03-15 10:20:00,67.25,67.26,67.02,67.02,109900.0,65.5144,65.5241,65.2903,65.2903,109900.0
2005-03-15 10:30:00,67.09,67.2,67.01,67.16,87000.0,65.3585,65.4657,65.2806,65.4267,87000.0
2005-03-15 10:40:00,67.16,67.2,67.13,67.18,34300.0,65.4267,65.4657,65.3975,65.4462,34300.0
2005-03-15 10:50:00,67.2,67.35,67.18,67.35,59900.0,65.4657,65.6118,65.4462,65.6118,59900.0
2005-03-15 11:00:00,67.35,67.35,66.91,67.05,60800.0,65.6118,65.6118,65.1832,65.3196,60800.0
2005-03-15 11:10:00,67.05,67.25,67.0,67.18,36300.0,65.3196,65.5144,65.2708,65.4462,36300.0
2005-03-15 11:20:00,67.18,67.18,67.0,67.05,42700.0,65.4462,65.4462,65.2708,65.3196,42700.0
2005-03-15 11:30:00,67.0,67.1,66.91,66.92,39300.0,65.2708,65.3683,65.1832,65.1929,39300.0
2005-03-15 11:40:00,66.94,67.25,66.9,67.05,37900.0,65.2124,65.5144,65.1734,65.3196,37900.0
2005-03-15 11:50:00,67.05,67.25,67.0,67.14,33100.0,65.3196,65.5144,65.2708,65.4072,33100.0
2005-03-15 12:00:00,67.09,67.23,67.0,67.2,25600.0,65.3585,65.4949,65.2708,65.4657,25600.0
2005-03-15 12:10:00,67.21,67.38,67.08,67.21,69700.0,65.4754,65.641,65.3488,65.4754,69700.0
2005-03-15 12:20:00,67.21,67.25,67.21,67.23,10700.0,65.4754,65.5144,65.4754,65.4949,10700.0
2005-03-15 12:30:00,67.23,67.27,67.1,67.27,22700.0,65.4949,65.5339,65.3683,65.5339,22700.0
2005-03-15 12:40:00,67.29,67.38,67.19,67.38,15000.0,65.5534,65.641,65.4559,65.641,15000.0
2005-03-15 12:50:00,67.38,67.39,67.24,67.35,21800.0,65.641,65.6508,65.5046,65.6118,21800.0
2005-03-15 13:00:00,67.35,67.72,67.35,67.67,51300.0,65.6118,65.9723,65.6118,65.9235,51300.0
2005-03-15 13:10:00,67.66,67.68,67.45,67.58,65800.0,65.9138,65.9333,65.7092,65.8359,65800.0
2005-03-15 13:20:00,67.58,67.6,67.47,67.49,30500.0,65.8359,65.8554,65.7287,65.7482,30500.0
2005-03-15 13:30:00,67.48,67.48,67.34,67.34,47600.0,65.7385,65.7385,65.6021,65.6021,47600.0
2005-03-15 13:40:00,67.34,67.4,67.33,67.4,45700.0,65.6021,65.6605,65.5923,65.6605,45700.0
2005-03-15 13:50:00,67.4,67.4,67.36,67.37,25400.0,65.6605,65.6605,65.6215,65.6313,25400.0
2005-03-15 14:00:00,67.4,67.41,67.34,67.34,42500.0,65.6605,65.6703,65.6021,65.6021,42500.0
2005-03-15 14:10:00,67.33,67.37,67.27,67.28,24900.0,65.5923,65.6313,65.5339,65.5436,24900.0
2005-03-15 14:20:00,67.3,67.33,67.2,67.32,28900.0,65.5631,65.5923,65.4657,65.5826,28900.0
2005-03-15 14:30:00,67.33,67.4,67.26,67.4,33400.0,65.5923,65.6605,65.5241,65.6605,33400.0
2005-03-15 14:40:00,67.4,67.48,67.36,67.44,148100.0,65.6605,65.7385,65.6215,65.6995,148100.0
2005-03-15 14:50:00,67.44,67.5,67.4,67.45,88000.0,65.6995,65.7579,65.6605,65.7092,88000.0
2005-03-15 15:00:00,67.42,67.46,67.42,67.42,70200.0,65.68,65.719,65.68,65.68,70200.0
2005-03-15 15:10:00,67.42,67.43,67.35,67.36,59400.0,65.68,65.6897,65.6118,65.6215,59400.0
2005-03-15 15:20:00,67.38,67.44,67.37,67.41,38400.0,65.641,65.6995,65.6313,65.6703,38400.0
2005-03-15 15:30:00,67.4,67.43,67.33,67.35,97300.0,65.6605,65.6897,65.5923,65.6118,97300.0
2005-03-15 15:40:00,67.36,67.36,67.25,67.26,57500.0,65.6215,65.6215,65.5144,65.5241,57500.0
2005-03-15 15:50:00,67.26,67.32,67.14,67.31,142100.0,65.5241,65.5826,65.4072,65.5728,142100.0
2005-03-16 09:30:00,66.82,67.1,66.5,66.64,177600.0,65.0955,65.3683,64.7837,64.9201,177600.0
2005-03-16 09:40:00,66.67,66.88,66.61,66.7,90100.0,64.9494,65.1539,64.8909,64.9786,90100.0
2005-03-16 09:50:00,66.7,66.94,66.68,66.88,35900.0,64.9786,65.2124,64.9591,65.1539,35900.0
2005-03-16 10:00:00,66.89,67.1,66.85,66.99,70200.0,65.1637,65.3683,65.1247,65.2611,70200.0
2005-03-16 10:10:00,67.0,67.33,66.91,67.19,80900.0,65.2708,65.5923,65.1832,65.4559,80900.0
2005-03-16 10:20:00,67.19,67.21,67.0,67.08,33600.0,65.4559,65.4754,65.2708,65.3488,33600.0
2005-03-16 10:30:00,67.08,67.12,66.7,66.71,41400.0,65.3488,65.3877,64.9786,64.9883,41400.0
2005-03-16 10:40:00,66.73,66.74,66.4,66.4,69400.0,65.0078,65.0176,64.6863,64.6863,69400.0
2005-03-16 10:50:00,66.39,66.56,66.21,66.34,114500.0,64.6766,64.8422,64.5012,64.6279,114500.0
2005-03-16 11:00:00,66.34,66.44,66.24,66.37,111100.0,64.6279,64.7253,64.5305,64.6571,111100.0
2005-03-16 11:10:00,66.4,66.53,66.34,66.41,56200.0,64.6863,64.813,64.6279,64.6961,56200.0
2005-03-16 11:20:00,66.4,66.4,66.25,66.35,59200.0,64.6863,64.6863,64.5402,64.6376,59200.0
2005-03-16 11:30:00,66.32,66.54,66.32,66.49,24600.0,64.6084,64.8227,64.6084,64.774,24600.0
2005-03-16 11:40:00,66.47,66.51,66.39,66.39,42600.0,64.7545,64.7935,64.6766,64.6766,42600.0
2005-03-16 11:50:00,66.39,66.51,66.22,66.23,31700.0,64.6766,64.7935,64.511,64.5207,31700.0
2005-03-16 12:00:00,66.22,66.37,66.1,66.26,47400.0,64.511,64.6571,64.3941,64.5499,47400.0
2005-03-16 12:10:00,66.3,66.34,66.23,66.26,35300.0,64.5889,64.6279,64.5207,64.5499,35300.0
2005-03-16 12:20:00,66.27,66.27,66.11,66.17,93200.0,64.5597,64.5597,64.4038,64.4623,93200.0
2005-03-16 12:30:00,66.17,66.39,66.15,66.35,41200.0,64.4623,64.6766,64.4428,64.6376,41200.0
2005-03-16 12:40:00,66.39,66.4,66.26,66.26,21300.0,64.6766,64.6863,64.5499,64.5499,21300.0
2005-03-16 12:50:00,66.26,66.38,66.25,66.37,21000.0,64.5499,64.6668,64.5402,64.6571,21000.0
2005-03-16 13:00:00,66.35,66.5,66.26,66.46,30300.0,64.6376,64.7837,64.5499,64.7448,30300.0
2005-03-16 13:10:00,66.48,66.53,66.38,66.47,26600.0,64.7643,64.813,64.6668,64.7545,26600.0
2005-03-16 13:20:00,66.47,66.56,66.36,66.36,25600.0,64.7545,64.8422,64.6474,64.6474,25600.0
2005-03-16 13:30:00,66.36,66.41,66.33,66.36,29000.0,64.6474,64.6961,64.6181,64.6474,29000.0
2005-03-16 13:40:00,66.35,66.48,66.34,66.4,22500.0,64.6376,64.7643,64.6279,64.6863,22500.0
2005-03-16 13:50:00,66.39,66.39,66.1,66.21,53000.0,64.6766,64.6766,64.3941,64.5012,53000.0
2005-03-16 14:00:00,66.23,66.24,65.95,65.96,55200.0,64.5207,64.5305,64.2479,64.2577,55200.0
2005-03-16 14:10:00,65.95,66.12,65.85,65.96,68100.0,64.2479,64.4136,64.1505,64.2577,68100.0
2005-03-16 14:20:00,65.96,66.1,65.96,65.98,33900.0,64.2577,64.3941,64.2577,64.2772,33900.0
2005-03-16 14:30:00,65.99,66.22,65.91,66.11,41500.0,64.2869,64.511,64.209,64.4038,41500.0
2005-03-16 14:40:00,66.12,66.25,66.08,66.11,45300.0,64.4136,64.5402,64.3746,64.4038,45300.0
2005-03-16 14:50:00,66.11,66.3,66.01,66.09,62000.0,64.4038,64.5889,64.3064,64.3843,62000.0
2005-03-16 15:00:00,66.13,66.37,66.09,66.37,66600.0,64.4233,64.6571,64.3843,64.6571,66600.0
2005-03-16 15:10:00,66.34,66.36,65.96,65.99,86300.0,64.6279,64.6474,64.2577,64.2869,86300.0
2005-03-16 15:20:00,66.0,66.01,65.7,65.78,83800.0,64.2966,64.3064,64.0044,64.0823,83800.0
2005-03-16 15:30:00,65.75,66.0,65.74,65.95,108800.0,64.0531,64.2966,64.0434,64.2479,108800.0
2005-03-16 15:40:00,65.94,66.04,65.86,66.02,107200.0,64.2382,64.3356,64.1603,64.3161,107200.0
2005-03-16 15:50:00,66.02,66.11,65.88,65.94,118300.0,64.3161,64.4038,64.1797,64.2382,118300.0
2005-03-17 09:30:00,65.7,66.5,65.62,66.36,227800.0,64.0044,64.7837,63.9265,64.6474,227800.0
2005-03-17 09:40:00,66.38,66.39,66.1,66.23,94800.0,64.6668,64.6766,64.3941,64.5207,94800.0
2005-03-17 09:50:00,66.25,66.47,66.23,66.34,56400.0,64.5402,64.7545,64.5207,64.6279,56400.0
2005-03-17 10:00:00,66.33,66.39,66.26,66.36,253100.0,64.6181,64.6766,64.5499,64.6474,253100.0
2005-03-17 10:10:00,66.36,66.37,66.2,66.2,83400.0,64.6474,64.6571,64.4915,64.4915,83400.0
2005-03-17 10:20:00,66.2,66.31,66.09,66.26,100100.0,64.4915,64.5986,64.3843,64.5499,100100.0
2005-03-17 10:30:00,66.26,66.41,66.2,66.29,61300.0,64.5499,64.6961,64.4915,64.5792,61300.0
2005-03-17 10:40:00,66.29,66.35,66.25,66.25,48800.0,64.5792,64.6376,64.5402,64.5402,48800.0
2005-03-17 10:50:00,66.27,66.49,66.18,66.45,155300.0,64.5597,64.774,64.472,64.735,155300.0
2005-03-17 11:00:00,66.46,66.65,66.41,66.61,91300.0,64.7448,64.9299,64.6961,64.8909,91300.0
2005-03-17 11:10:00,66.59,66.66,66.47,66.61,82700.0,64.8714,64.9396,64.7545,64.8909,82700.0
2005-03-17 11:20:00,66.63,66.71,66.45,66.47,50000.0,64.9104,64.9883,64.735,64.7545,50000.0
2005-03-17 11:30:00,66.49,66.52,66.36,66.49,71300.0,64.774,64.8032,64.6474,64.774,71300.0
2005-03-17 11:40:00,66.48,66.59,66.46,66.52,36800.0,64.7643,64.8714,64.7448,64.8032,36800.0
2005-03-17 11:50:00,66.52,66.55,66.43,66.51,141300.0,64.8032,64.8325,64.7156,64.7935,141300.0
2005-03-17 12:00:00,66.52,66.52,66.32,66.36,125000.0,64.8032,64.8032,64.6084,64.6474,125000.0
2005-03-17 12:10:00,66.38,66.47,66.33,66.46,74700.0,64.6668,64.7545,64.6181,64.7448,74700.0
2005-03-17 12:20:00,66.47,66.57,66.45,66.49,68300.0,64.7545,64.8519,64.735,64.774,68300.0
2005-03-17 12:30:00,66.49,66.59,66.46,66.56,66900.0,64.774,64.8714,64.7448,64.8422,66900.0
2005-03-17 12:40:00,66.58,66.67,66.56,66.67,37500.0,64.8617,64.9494,64.8422,64.9494,37500.0
2005-03-17 12:50:00,66.67,66.76,66.65,66.7,34900.0,64.9494,65.037,64.9299,64.9786,34900.0
2005-03-17 13:00:00,66.7,66.7,66.5,66.64,137900.0,64.9786,64.9786,64.7837,64.9201,137900.0
2005-03-17 13:10:00,66.66,66.71,66.59,66.59,63300.0,64.9396,64.9883,64.8714,64.8714,63300.0
2005-03-17 13:20:00,66.61,66.7,66.58,66.6,69300.0,64.8909,64.9786,64.8617,64.8812,69300.0
2005-03-17 13:30:00,66.62,66.77,66.59,66.74,76300.0,64.9006,65.0468,64.8714,65.0176,76300.0
2005-03-17 13:40:00,66.76,66.77,66.65,66.67,54100.0,65.037,65.0468,64.9299,64.9494,54100.0
2005-03-17 13:50:00,66.67,66.7,66.52,66.56,57800.0,64.9494,64.9786,64.8032,64.8422,57800.0
2005-03-17 14:00:00,66.58,66.6,66.5,66.54,77700.0,64.8617,64.8812,64.7837,64.8227,77700.0
2005-03-17 14:10:00,66.54,66.72,66.51,66.68,83300.0,64.8227,64.9981,64.7935,64.9591,83300.0
2005-03-17 14:20:00,66.7,66.89,66.67,66.89,93900.0,64.9786,65.1637,64.9494,65.1637,93900.0
2005-03-17 14:30:00,66.9,66.91,66.65,66.65,79300.0,65.1734,65.1832,64.9299,64.9299,79300.0
2005-03-17 14:40:00,66.66,66.82,66.59,66.78,43900.0,64.9396,65.0955,64.8714,65.0565,43900.0
2005-03-17 14:50:00,66.78,67.02,66.76,67.01,95000.0,65.0565,65.2903,65.037,65.2806,95000.0
2005-03-17 15:00:00,67.01,67.33,66.94,67.32,109700.0,65.2806,65.5923,65.2124,65.5826,109700.0
2005-03-17 15:10:00,67.33,67.41,67.23,67.3,84100.0,65.5923,65.6703,65.4949,65.5631,84100.0
2005-03-17 15:20:00,67.3,67.45,67.23,67.43,72000.0,65.5631,65.7092,65.4949,65.6897,72000.0
2005-03-17 15:30:00,67.43,67.45,67.3,67.34,81100.0,65.6897,65.7092,65.5631,65.6021,81100.0
2005-03-17 15:40:00,67.34,67.35,67.1,67.11,168400.0,65.6021,65.6118,65.3683,65.378,168400.0
2005-03-17 15:50:00,67.1,67.18,66.86,66.86,250600.0,65.3683,65.4462,65.1345,65.1345,250600.0
2005-03-18 09:30:00,66.75,66.93,66.48,66.77,681800.0,65.0273,65.2026,64.7643,65.0468,681800.0
2005-03-18 09:40:00,66.77,66.93,66.7,66.85,132700.0,65.0468,65.2026,64.9786,65.1247,132700.0
2005-03-18 09:50:00,66.83,66.97,66.48,66.64,153500.0,65.1052,65.2416,64.7643,64.9201,153500.0
2005-03-18 10:00:00,66.68,66.86,66.48,66.86,53800.0,64.9591,65.1345,64.7643,65.1345,53800.0
2005-03-18 10:10:00,66.86,66.9,66.69,66.69,92000.0,65.1345,65.1734,64.9688,64.9688,92000.0
2005-03-18 10:20:00,66.69,66.79,66.61,66.63,39000.0,64.9688,65.0663,64.8909,64.9104,39000.0
2005-03-18 10:30:00,66.64,66.68,66.06,66.17,114500.0,64.9201,64.9591,64.3551,64.4623,114500.0
2005-03-18 10:40:00,66.12,66.29,65.95,65.96,122900.0,64.4136,64.5792,64.2479,64.2577,122900.0
2005-03-18 10:50:00,65.96,66.14,65.85,65.9,122000.0,64.2577,64.433,64.1505,64.1992,122000.0
2005-03-18 11:00:00,65.9,66.34,65.9,66.23,59400.0,64.1992,64.6279,64.1992,64.5207,59400.0
2005-03-18 11:10:00,66.27,66.3,66.08,66.16,39500.0,64.5597,64.5889,64.3746,64.4525,39500.0
2005-03-18 11:20:00,66.14,66.56,66.12,66.5,50300.0,64.433,64.8422,64.4136,64.7837,50300.0
2005-03-18 11:30:00,66.5,66.51,66.26,66.28,28300.0,64.7837,64.7935,64.5499,64.5694,28300.0
2005-03-18 11:40:00,66.3,66.32,66.16,66.18,64600.0,64.5889,64.6084,64.4525,64.472,64600.0
2005-03-18 11:50:00,66.18,66.32,66.18,66.24,31200.0,64.472,64.6084,64.472,64.5305,31200.0
2005-03-18 12:00:00,66.25,66.35,66.22,66.28,21500.0,64.5402,64.6376,64.511,64.5694,21500.0
2005-03-18 12:10:00,66.3,66.38,66.23,66.28,35400.0,64.5889,64.6668,64.5207,64.5694,35400.0
2005-03-18 12:20:00,66.28,66.31,66.21,66.23,25000.0,64.5694,64.5986,64.5012,64.5207,25000.0
2005-03-18 12:30:00,66.23,66.3,66.23,66.26,11800.0,64.5207,64.5889,64.5207,64.5499,11800.0
2005-03-18 12:40:00,66.26,66.31,66.2,66.25,22800.0,64.5499,64.5986,64.4915,64.5402,22800.0
2005-03-18 12:50:00,66.26,66.31,66.0,66.03,16100.0,64.5499,64.5986,64.2966,64.3259,16100.0
2005-03-18 13:00:00,66.03,66.08,65.88,66.05,53000.0,64.3259,64.3746,64.1797,64.3454,53000.0
2005-03-18 13:10:00,66.07,66.2,66.03,66.18,23700.0,64.3648,64.4915,64.3259,64.472,23700.0
2005-03-18 13:20:00,66.16,66.3,66.14,66.19,34500.0,64.4525,64.5889,64.433,64.4817,34500.0
2005-03-18 13:30:00,66.19,66.19,66.07,66.11,40500.0,64.4817,64.4817,64.3648,64.4038,40500.0
2005-03-18 13:40:00,66.13,66.2,65.85,65.94,45000.0,64.4233,64.4915,64.1505,64.2382,45000.0
2005-03-18 13:50:00,65.91,66.11,65.8,66.09,63600.0,64.209,64.4038,64.1018,64.3843,63600.0
2005-03-18 14:00:00,66.08,66.23,66.05,66.18,41500.0,64.3746,64.5207,64.3454,64.472,41500.0
2005-03-18 14:10:00,66.18,66.2,66.0,66.09,24200.0,64.472,64.4915,64.2966,64.3843,24200.0
2005-03-18 14:20:00,66.1,66.18,66.1,66.17,36700.0,64.3941,64.472,64.3941,64.4623,36700.0
2005-03-18 14:30:00,66.17,66.18,66.12,66.15,36500.0,64.4623,64.472,64.4136,64.4428,36500.0
2005-03-18 14:40:00,66.16,66.2,66.1,66.16,20400.0,64.4525,64.4915,64.3941,64.4525,20400.0
2005-03-18 14:50:00,66.17,66.18,66.01,66.05,42200.0,64.4623,64.472,64.3064,64.3454,42200.0
2005-03-18 15:00:00,66.05,66.07,65.8,65.84,65700.0,64.3454,64.3648,64.1018,64.1408,65700.0
2005-03-18 15:10:00,65.84,66.02,65.8,66.0,73200.0,64.1408,64.3161,64.1018,64.2966,73200.0
2005-03-18 15:20:00,66.0,66.05,65.83,66.01,50200.0,64.2966,64.3454,64.131,64.3064,50200.0
2005-03-18 15:30:00,66.01,66.09,65.95,66.07,76200.0,64.3064,64.3843,64.2479,64.3648,76200.0
2005-03-18 15:40:00,66.09,66.22,66.05,66.15,91500.0,64.3843,64.511,64.3454,64.4428,91500.0
2005-03-18 15:50:00,66.14,66.61,66.14,66.43,321500.0,64.433,64.8909,64.433,64.7156,321500.0
2005-03-21 09:30:00,66.65,66.71,66.47,66.53,80700.0,64.9299,64.9883,64.7545,64.813,80700.0
2005-03-21 09:40:00,66.49,66.53,66.18,66.25,67400.0,64.774,64.813,64.472,64.5402,67400.0
2005-03-21 09:50:00,66.23,66.4,66.12,66.36,42900.0,64.5207,64.6863,64.4136,64.6474,42900.0
2005-03-21 10:00:00,66.36,66.37,66.1,66.25,49900.0,64.6474,64.6571,64.3941,64.5402,49900.0
2005-03-21 10:10:00,66.24,66.3,66.14,66.16,41600.0,64.5305,64.5889,64.433,64.4525,41600.0
2005-03-21 10:20:00,66.16,66.18,66.01,66.1,47200.0,64.4525,64.472,64.3064,64.3941,47200.0
2005-03-21 10:30:00,66.12,66.19,66.08,66.16,88700.0,64.4136,64.4817,64.3746,64.4525,88700.0
2005-03-21 10:40:00,66.16,66.29,66.04,66.12,62700.0,64.4525,64.5792,64.3356,64.4136,62700.0
2005-03-21 10:50:00,66.12,66.14,66.03,66.04,36300.0,64.4136,64.433,64.3259,64.3356,36300.0
2005-03-21 11:00:00,66.05,66.13,66.0,66.0,66300.0,64.3454,64.4233,64.2966,64.2966,66300.0
2005-03-21 11:10:00,65.99,66.08,65.83,66.02,67200.0,64.2869,64.3746,64.131,64.3161,67200.0
2005-03-21 11:20:00,66.02,66.24,66.0,66.21,68200.0,64.3161,64.5305,64.2966,64.5012,68200.0
2005-03-21 11:30:00,66.17,66.41,66.12,66.37,49900.0,64.4623,64.6961,64.4136,64.6571,49900.0
2005-03-21 11:40:00,66.37,66.53,66.34,66.48,81200.0,64.6571,64.813,64.6279,64.7643,81200.0
2005-03-21 11:50:00,66.5,66.53,66.38,66.43,61500.0,64.7837,64.813,64.6668,64.7156,61500.0
2005-03-21 12:00:00,66.39,66.65,66.38,66.65,71900.0,64.6766,64.9299,64.6668,64.9299,71900.0
2005-03-21 12:10:00,66.66,67.09,66.65,67.04,92100.0,64.9396,65.3585,64.9299,65.3098,92100.0
2005-03-21 12:20:00,67.05,67.05,66.92,66.92,28000.0,65.3196,65.3196,65.1929,65.1929,28000.0
2005-03-21 12:30:00,66.86,66.92,66.66,66.69,56900.0,65.1345,65.1929,64.9396,64.9688,56900.0
2005-03-21 12:40:00,66.68,66.68,66.47,66.64,67300.0,64.9591,64.9591,64.7545,64.9201,67300.0
2005-03-21 12:50:00,66.65,66.65,66.37,66.37,24200.0,64.9299,64.9299,64.6571,64.6571,24200.0
2005-03-21 13:00:00,66.37,66.46,66.25,66.43,50900.0,64.6571,64.7448,64.5402,64.7156,50900.0
2005-03-21 13:10:00,66.46,66.46,66.36,66.39,15900.0,64.7448,64.7448,64.6474,64.6766,15900.0
2005-03-21 13:20:00,66.35,66.38,66.2,66.2,33100.0,64.6376,64.6668,64.4915,64.4915,33100.0
2005-03-21 13:30:00,66.21,66.47,66.14,66.43,24900.0,64.5012,64.7545,64.433,64.7156,24900.0
2005-03-21 13:40:00,66.41,66.48,66.39,66.39,15800.0,64.6961,64.7643,64.6766,64.6766,15800.0
2005-03-21 13:50:00,66.38,66.51,66.36,66.49,20600.0,64.6668,64.7935,64.6474,64.774,20600.0
2005-03-21 14:00:00,66.49,66.49,66.18,66.32,25300.0,64.774,64.774,64.472,64.6084,25300.0
2005-03-21 14:10:00,66.32,66.35,66.15,66.25,24800.0,64.6084,64.6376,64.4428,64.5402,24800.0
2005-03-21 14:20:00,66.25,66.26,66.07,66.17,24100.0,64.5402,64.5499,64.3648,64.4623,24100.0
2005-03-21 14:30:00,66.17,66.6,66.17,66.56,92300.0,64.4623,64.8812,64.4623,64.8422,92300.0
2005-03-21 14:40:00,66.56,66.67,66.34,66.34,48100.0,64.8422,64.9494,64.6279,64.6279,48100.0
2005-03-21 14:50:00,66.35,66.36,66.21,66.35,52900.0,64.6376,64.6474,64.5012,64.6376,52900.0
2005-03-21 15:00:00,66.35,66.49,66.32,66.41,66700.0,64.6376,64.774,64.6084,64.6961,66700.0
2005-03-21 15:10:00,66.4,66.41,66.24,66.36,28400.0,64.6863,64.6961,64.5305,64.6474,28400.0
2005-03-21 15:20:00,66.37,66.75,66.34,66.7,71800.0,64.6571,65.0273,64.6279,64.9786,71800.0
2005-03-21 15:30:00,66.67,66.67,66.49,66.62,40100.0,64.9494,64.9494,64.774,64.9006,40100.0
2005-03-21 15:40:00,66.62,66.63,66.39,66.4,59400.0,64.9006,64.9104,64.6766,64.6863,59400.0
2005-03-21 15:50:00,66.41,66.41,66.3,66.35,182000.0,64.6961,64.6961,64.5889,64.6376,182000.0
2005-03-22 09:30:00,57.09,57.52,56.56,56.81,3744500.0,55.6166,56.0355,55.1003,55.3438,3744500.0
2005-03-22 09:40:00,56.81,57.85,56.8,57.79,2617700.0,55.3438,56.357,55.3341,56.2985,2617700.0
2005-03-22 09:50:00,57.8,58.46,57.3,58.31,2650200.0,56.3083,56.9512,55.8212,56.8051,2650200.0
2005-03-22 10:00:00,58.32,58.46,57.99,58.23,1778500.0,56.8149,56.9512,56.4934,56.7272,1778500.0
2005-03-22 10:10:00,58.22,58.72,58.12,58.52,1504200.0,56.7174,57.2045,56.62,57.0097,1504200.0
2005-03-22 10:20:00,58.54,58.82,58.28,58.73,1265300.0,57.0292,57.302,56.7759,57.2143,1265300.0
2005-03-22 10:30:00,58.73,58.99,58.42,58.48,1086500.0,57.2143,57.4676,56.9123,56.9707,1086500.0
2005-03-22 10:40:00,58.47,58.67,58.1,58.28,745200.0,56.961,57.1558,56.6005,56.7759,745200.0
2005-03-22 10:50:00,58.28,58.44,58.16,58.3,1096700.0,56.7759,56.9318,56.659,56.7954,1096700.0
2005-03-22 11:00:00,58.3,58.38,58.16,58.24,582100.0,56.7954,56.8733,56.659,56.7369,582100.0
2005-03-22 11:10:00,58.23,58.25,57.92,58.01,743800.0,56.7272,56.7467,56.4252,56.5129,743800.0
2005-03-22 11:20:00,58.01,58.3,57.92,58.13,397500.0,56.5129,56.7954,56.4252,56.6298,397500.0
2005-03-22 11:30:00,58.12,58.13,57.73,57.85,459800.0,56.62,56.6298,56.2401,56.357,459800.0
2005-03-22 11:40:00,57.83,58.11,57.8,57.92,674000.0,56.3375,56.6103,56.3083,56.4252,674000.0
2005-03-22 11:50:00,57.92,58.0,57.69,57.69,304500.0,56.4252,56.5031,56.2011,56.2011,304500.0
2005-03-22 12:00:00,57.69,57.91,57.51,57.55,578000.0,56.2011,56.4154,56.0258,56.0647,578000.0
2005-03-22 12:10:00,57.55,57.55,57.35,57.4,511900.0,56.0647,56.0647,55.8699,55.9186,511900.0
2005-03-22 12:20:00,57.4,57.45,57.25,57.3,483900.0,55.9186,55.9673,55.7725,55.8212,483900.0
2005-03-22 12:30:00,57.3,57.34,57.1,57.19,448700.0,55.8212,55.8601,55.6263,55.714,448700.0
2005-03-22 12:40:00,57.19,57.27,57.07,57.27,233600.0,55.714,55.792,55.5971,55.792,233600.0
2005-03-22 12:50:00,57.27,57.31,57.0,57.01,296500.0,55.792,55.8309,55.5289,55.5387,296500.0
2005-03-22 13:00:00,57.0,57.11,57.0,57.08,316500.0,55.5289,55.6361,55.5289,55.6069,316500.0
2005-03-22 13:10:00,57.09,57.16,56.82,56.83,479100.0,55.6166,55.6848,55.3536,55.3633,479100.0
2005-03-22 13:20:00,56.84,56.99,56.75,56.96,370400.0,55.3731,55.5192,55.2854,55.49,370400.0
2005-03-22 13:30:00,56.96,57.07,56.83,56.87,252900.0,55.49,55.5971,55.3633,55.4023,252900.0
2005-03-22 13:40:00,56.88,57.21,56.7,57.21,467700.0,55.412,55.7335,55.2367,55.7335,467700.0
2005-03-22 13:50:00,57.18,57.37,57.13,57.27,450200.0,55.7043,55.8894,55.6556,55.792,450200.0
2005-03-22 14:00:00,57.27,57.28,56.98,57.03,432500.0,55.792,55.8017,55.5094,55.5581,432500.0
2005-03-22 14:10:00,57.05,57.08,56.78,56.82,458000.0,55.5776,55.6069,55.3146,55.3536,458000.0
2005-03-22 14:20:00,56.82,56.92,56.6,56.63,726400.0,55.3536,55.451,55.1392,55.1685,726400.0
2005-03-22 14:30:00,56.63,56.72,56.12,56.19,1442600.0,55.1685,55.2562,54.6716,54.7398,1442600.0
2005-03-22 14:40:00,56.2,56.33,56.03,56.17,1111900.0,54.7496,54.8762,54.584,54.7203,1111900.0
2005-03-22 14:50:00,56.16,56.32,55.83,56.01,1118600.0,54.7106,54.8665,54.3891,54.5645,1118600.0
2005-03-22 15:00:00,56.02,56.17,55.7,55.71,837100.0,54.5742,54.7203,54.2625,54.2722,837100.0
2005-03-22 15:10:00,55.71,55.74,55.26,55.47,1131900.0,54.2722,54.3014,53.8338,54.0384,1131900.0
2005-03-22 15:20:00,55.47,55.52,55.16,55.18,1044600.0,54.0384,54.0871,53.7364,53.7559,1044600.0
2005-03-22 15:30:00,55.18,55.47,55.06,55.08,1046900.0,53.7559,54.0384,53.639,53.6585,1046900.0
2005-03-22 15:40:00,55.08,55.43,54.99,55.39,1190600.0,53.6585,53.9994,53.5708,53.9605,1190600.0
2005-03-22 15:50:00,55.39,55.54,55.07,55.15,1696300.0,53.9605,54.1066,53.6487,53.7267,1696300.0
2005-03-23 09:30:00,55.14,55.42,54.52,54.99,1267700.0,53.7169,53.9897,53.1129,53.5708,1267700.0
2005-03-23 09:40:00,54.99,56.03,54.91,56.03,1008500.0,53.5708,54.584,53.4929,54.584,1008500.0
2005-03-23 09:50:00,56.03,56.5,55.75,56.1,976600.0,54.584,55.0418,54.3112,54.6522,976600.0
2005-03-23 10:00:00,56.1,56.43,55.92,56.4,519300.0,54.6522,54.9736,54.4768,54.9444,519300.0
2005-03-23 10:10:00,56.39,56.64,56.17,56.26,484500.0,54.9347,55.1782,54.7203,54.808,484500.0
2005-03-23 10:20:00,56.26,56.4,56.02,56.25,397300.0,54.808,54.9444,54.5742,54.7983,397300.0
2005-03-23 10:30:00,56.25,56.4,55.91,56.26,394600.0,54.7983,54.9444,54.4671,54.808,394600.0
2005-03-23 10:40:00,56.26,56.38,56.14,56.19,219400.0,54.808,54.9249,54.6911,54.7398,219400.0
2005-03-23 10:50:00,56.19,56.27,55.98,56.16,391800.0,54.7398,54.8178,54.5352,54.7106,391800.0
2005-03-23 11:00:00,56.16,56.27,56.09,56.2,220500.0,54.7106,54.8178,54.6424,54.7496,220500.0
2005-03-23 11:10:00,56.2,56.3,56.0,56.1,230800.0,54.7496,54.847,54.5547,54.6522,230800.0
2005-03-23 11:20:00,56.1,56.17,56.0,56.12,290900.0,54.6522,54.7203,54.5547,54.6716,290900.0
2005-03-23 11:30:00,56.11,56.22,55.92,56.15,404600.0,54.6619,54.7691,54.4768,54.7009,404600.0
2005-03-23 11:40:00,56.15,56.24,56.07,56.16,389600.0,54.7009,54.7885,54.6229,54.7106,389600.0
2005-03-23 11:50:00,56.16,56.21,56.03,56.16,324100.0,54.7106,54.7593,54.584,54.7106,324100.0
2005-03-23 12:00:00,56.15,56.33,56.1,56.18,239600.0,54.7009,54.8762,54.6522,54.7301,239600.0
2005-03-23 12:10:00,56.18,56.23,56.08,56.1,195000.0,54.7301,54.7788,54.6327,54.6522,195000.0
2005-03-23 12:20:00,56.09,56.17,56.04,56.14,217900.0,54.6424,54.7203,54.5937,54.6911,217900.0
2005-03-23 12:30:00,56.13,56.19,56.0,56.14,184400.0,54.6814,54.7398,54.5547,54.6911,184400.0
2005-03-23 12:40:00,56.16,56.16,56.03,56.05,127900.0,54.7106,54.7106,54.584,54.6034,127900.0
2005-03-23 12:50:00,56.05,56.13,55.99,56.06,162200.0,54.6034,54.6814,54.545,54.6132,162200.0
2005-03-23 13:00:00,56.06,56.08,55.64,55.7,196700.0,54.6132,54.6327,54.204,54.2625,196700.0
2005-03-23 13:10:00,55.7,55.81,55.58,55.75,164500.0,54.2625,54.3696,54.1456,54.3112,164500.0
2005-03-23 13:20:00,55.76,56.0,55.75,55.84,134800.0,54.3209,54.5547,54.3112,54.3989,134800.0
2005-03-23 13:30:00,55.85,55.94,55.76,55.8,121400.0,54.4086,54.4963,54.3209,54.3599,121400.0
2005-03-23 13:40:00,55.8,55.97,55.76,55.8,226000.0,54.3599,54.5255,54.3209,54.3599,226000.0
2005-03-23 13:50:00,55.8,55.82,55.67,55.72,115300.0,54.3599,54.3794,54.2332,54.282,115300.0
2005-03-23 14:00:00,55.73,55.88,55.64,55.78,192600.0,54.2917,54.4378,54.204,54.3404,192600.0
2005-03-23 14:10:00,55.78,55.9,55.73,55.83,110000.0,54.3404,54.4573,54.2917,54.3891,110000.0
2005-03-23 14:20:00,55.82,55.83,55.75,55.8,86600.0,54.3794,54.3891,54.3112,54.3599,86600.0
2005-03-23 14:30:00,55.8,55.81,55.61,55.61,157000.0,54.3599,54.3696,54.1748,54.1748,157000.0
2005-03-23 14:40:00,55.63,55.71,55.56,55.59,129200.0,54.1943,54.2722,54.1261,54.1553,129200.0
2005-03-23 14:50:00,55.6,55.6,55.38,55.47,183900.0,54.1651,54.1651,53.9507,54.0384,183900.0
2005-03-23 15:00:00,55.49,55.5,55.33,55.38,172300.0,54.0579,54.0676,53.902,53.9507,172300.0
2005-03-23 15:10:00,55.39,55.5,55.35,55.49,221200.0,53.9605,54.0676,53.9215,54.0579,221200.0
2005-03-23 15:20:00,55.49,55.58,55.35,55.42,344800.0,54.0579,54.1456,53.9215,53.9897,344800.0
2005-03-23 15:30:00,55.42,55.53,55.14,55.14,393300.0,53.9897,54.0969,53.7169,53.7169,393300.0
2005-03-23 15:40:00,55.13,56.15,55.06,55.32,419100.0,53.7072,54.7009,53.639,53.8923,419100.0
2005-03-23 15:50:00,55.31,55.35,55.04,55.05,443500.0,53.8825,53.9215,53.6195,53.6293,443500.0
2005-03-24 09:30:00,55.53,55.84,55.27,55.71,297500.0,54.0969,54.3989,53.8436,54.2722,297500.0
2005-03-24 09:40:00,55.77,56.2,55.75,55.95,420500.0,54.3307,54.7496,54.3112,54.506,420500.0
2005-03-24 09:50:00,55.95,56.32,55.95,56.05,262400.0,54.506,54.8665,54.506,54.6034,262400.0
2005-03-24 10:00:00,56.07,56.29,56.0,56.19,194300.0,54.6229,54.8372,54.5547,54.7398,194300.0
2005-03-24 10:10:00,56.16,56.23,56.13,56.18,123700.0,54.7106,54.7788,54.6814,54.7301,123700.0
2005-03-24 10:20:00,56.18,56.25,56.15,56.21,249200.0,54.7301,54.7983,54.7009,54.7593,249200.0
2005-03-24 10:30:00,56.22,56.36,56.2,56.3,277700.0,54.7691,54.9054,54.7496,54.847,277700.0
2005-03-24 10:40:00,56.3,56.5,56.26,56.33,198200.0,54.847,55.0418,54.808,54.8762,198200.0
2005-03-24 10:50:00,56.37,56.43,56.3,56.43,112500.0,54.9152,54.9736,54.847,54.9736,112500.0
2005-03-24 11:00:00,56.44,56.47,56.0,56.07,200300.0,54.9834,55.0126,54.5547,54.6229,200300.0
2005-03-24 11:10:00,56.07,56.16,55.71,55.82,225700.0,54.6229,54.7106,54.2722,54.3794,225700.0
2005-03-24 11:20:00,55.83,56.1,55.79,56.03,216400.0,54.3891,54.6522,54.3502,54.584,216400.0
2005-03-24 11:30:00,56.03,56.15,55.92,55.97,106800.0,54.584,54.7009,54.4768,54.5255,106800.0
2005-03-24 11:40:00,55.98,56.01,55.7,55.78,95600.0,54.5352,54.5645,54.2625,54.3404,95600.0
2005-03-24 11:50:00,55.77,55.85,55.53,55.55,101300.0,54.3307,54.4086,54.0969,54.1163,101300.0
2005-03-24 12:00:00,55.56,55.79,55.53,55.68,81100.0,54.1261,54.3502,54.0969,54.243,81100.0
2005-03-24 12:10:00,55.67,55.81,55.55,55.56,63400.0,54.2332,54.3696,54.1163,54.1261,63400.0
2005-03-24 12:20:00,55.56,55.71,55.47,55.59,75900.0,54.1261,54.2722,54.0384,54.1553,75900.0
2005-03-24 12:30:00,55.59,55.71,55.4,55.67,102600.0,54.1553,54.2722,53.9702,54.2332,102600.0
2005-03-24 12:40:00,55.7,55.71,55.58,55.62,48200.0,54.2625,54.2722,54.1456,54.1845,48200.0
2005-03-24 12:50:00,55.61,55.73,55.57,55.73,41200.0,54.1748,54.2917,54.1358,54.2917,41200.0
2005-03-24 13:00:00,55.73,55.74,55.61,55.63,41000.0,54.2917,54.3014,54.1748,54.1943,41000.0
2005-03-24 13:10:00,55.64,55.65,55.49,55.63,66300.0,54.204,54.2138,54.0579,54.1943,66300.0
2005-03-24 13:20:00,55.6,55.61,55.45,55.53,63900.0,54.1651,54.1748,54.0189,54.0969,63900.0
2005-03-24 13:30:00,55.53,55.56,55.45,55.45,143000.0,54.0969,54.1261,54.0189,54.0189,143000.0
2005-03-24 13:40:00,55.45,55.57,55.45,55.5,46000.0,54.0189,54.1358,54.0189,54.0676,46000.0
2005-03-24 13:50:00,55.48,55.52,55.46,55.5,50000.0,54.0482,54.0871,54.0287,54.0676,50000.0
2005-03-24 14:00:00,55.5,55.52,55.4,55.52,48600.0,54.0676,54.0871,53.9702,54.0871,48600.0
2005-03-24 14:10:00,55.54,55.63,55.52,55.54,65300.0,54.1066,54.1943,54.0871,54.1066,65300.0
2005-03-24 14:20:00,55.52,55.57,55.47,55.5,65400.0,54.0871,54.1358,54.0384,54.0676,65400.0
2005-03-24 14:30:00,55.5,55.52,55.35,55.4,48100.0,54.0676,54.0871,53.9215,53.9702,48100.0
2005-03-24 14:40:00,55.41,55.41,55.18,55.18,76000.0,53.98,53.98,53.7559,53.7559,76000.0
2005-03-24 14:50:00,55.18,55.3,55.15,55.19,83100.0,53.7559,53.8728,53.7267,53.7656,83100.0
2005-03-24 15:00:00,55.19,55.27,55.0,55.1,224500.0,53.7656,53.8436,53.5805,53.678,224500.0
2005-03-24 15:10:00,55.08,55.13,54.9,54.97,182700.0,53.6585,53.7072,53.4831,53.5513,182700.0
2005-03-24 15:20:00,54.96,55.13,54.85,55.08,206400.0,53.5416,53.7072,53.4344,53.6585,206400.0
2005-03-24 15:30:00,55.07,55.15,55.0,55.06,171300.0,53.6487,53.7267,53.5805,53.639,171300.0
2005-03-24 15:40:00,55.06,55.07,54.92,54.95,204900.0,53.639,53.6487,53.5026,53.5318,204900.0
2005-03-24 15:50:00,54.94,55.22,54.91,55.1,341500.0,53.5221,53.7949,53.4929,53.678,341500.0
2005-03-28 09:30:00,55.57,55.89,54.88,54.9,238800.0,54.1358,54.4476,53.4636,53.4831,238800.0
2005-03-28 09:40:00,54.99,54.99,54.32,54.67,372400.0,53.5708,53.5708,52.9181,53.2591,372400.0
2005-03-28 09:50:00,54.66,54.72,54.1,54.17,242000.0,53.2493,53.3078,52.7038,52.772,242000.0
2005-03-28 10:00:00,54.19,54.24,52.92,53.23,1027900.0,52.7914,52.8402,51.5542,51.8562,1027900.0
2005-03-28 10:10:00,53.25,53.9,53.15,53.82,658100.0,51.8757,52.5089,51.7783,52.431,658100.0
2005-03-28 10:20:00,53.8,54.18,53.45,54.1,396000.0,52.4115,52.7817,52.0705,52.7038,396000.0
2005-03-28 10:30:00,54.1,54.58,54.1,54.21,439000.0,52.7038,53.1714,52.7038,52.8109,439000.0
2005-03-28 10:40:00,54.23,54.26,54.0,54.13,205300.0,52.8304,52.8596,52.6063,52.733,205300.0
2005-03-28 10:50:00,54.13,54.2,53.92,53.98,99400.0,52.733,52.8012,52.5284,52.5869,99400.0
2005-03-28 11:00:00,53.97,54.18,53.81,53.82,248700.0,52.5771,52.7817,52.4213,52.431,248700.0
2005-03-28 11:10:00,53.84,53.89,53.67,53.68,168200.0,52.4505,52.4992,52.2849,52.2946,168200.0
2005-03-28 11:20:00,53.7,53.81,53.67,53.78,71600.0,52.3141,52.4213,52.2849,52.392,71600.0
2005-03-28 11:30:00,53.78,53.86,53.71,53.84,133400.0,52.392,52.47,52.3238,52.4505,133400.0
2005-03-28 11:40:00,53.83,54.15,53.81,54.08,144600.0,52.4407,52.7525,52.4213,52.6843,144600.0
2005-03-28 11:50:00,54.11,54.12,53.86,53.93,115000.0,52.7135,52.7233,52.47,52.5382,115000.0
2005-03-28 12:00:00,53.94,53.94,53.8,53.85,71500.0,52.5479,52.5479,52.4115,52.4602,71500.0
2005-03-28 12:10:00,53.85,53.92,53.73,53.92,84200.0,52.4602,52.5284,52.3433,52.5284,84200.0
2005-03-28 12:20:00,53.92,54.23,53.9,54.23,90700.0,52.5284,52.8304,52.5089,52.8304,90700.0
2005-03-28 12:30:00,54.23,54.56,54.18,54.55,181500.0,52.8304,53.1519,52.7817,53.1422,181500.0
2005-03-28 12:40:00,54.54,54.69,54.38,54.59,154500.0,53.1324,53.2785,52.9765,53.1811,154500.0
2005-03-28 12:50:00,54.61,54.71,54.47,54.5,108900.0,53.2006,53.298,53.0642,53.0934,108900.0
2005-03-28 13:00:00,54.48,54.54,54.44,54.5,67100.0,53.074,53.1324,53.035,53.0934,67100.0
2005-03-28 13:10:00,54.5,54.57,54.32,54.34,134500.0,53.0934,53.1616,52.9181,52.9376,134500.0
2005-03-28 13:20:00,54.34,54.4,54.25,54.28,64300.0,52.9376,52.996,52.8499,52.8791,64300.0
2005-03-28 13:30:00,54.31,54.49,54.31,54.46,45800.0,52.9083,53.0837,52.9083,53.0545,45800.0
2005-03-28 13:40:00,54.47,54.57,54.45,54.54,66300.0,53.0642,53.1616,53.0447,53.1324,66300.0
2005-03-28 13:50:00,54.55,54.55,54.4,54.4,60400.0,53.1422,53.1422,52.996,52.996,60400.0
2005-03-28 14:00:00,54.4,54.4,54.1,54.17,139700.0,52.996,52.996,52.7038,52.772,139700.0
2005-03-28 14:10:00,54.18,54.18,53.96,53.98,70800.0,52.7817,52.7817,52.5674,52.5869,70800.0
2005-03-28 14:20:00,53.97,54.06,53.81,53.93,210300.0,52.5771,52.6648,52.4213,52.5382,210300.0
2005-03-28 14:30:00,53.91,54.03,53.9,54.01,84100.0,52.5187,52.6356,52.5089,52.6161,84100.0
2005-03-28 14:40:00,54.01,54.4,54.01,54.3,128300.0,52.6161,52.996,52.6161,52.8986,128300.0
2005-03-28 14:50:00,54.29,54.4,54.22,54.4,55100.0,52.8889,52.996,52.8207,52.996,55100.0
2005-03-28 15:00:00,54.4,54.43,54.19,54.2,62400.0,52.996,53.0253,52.7914,52.8012,62400.0
2005-03-28 15:10:00,54.2,54.28,54.07,54.11,85000.0,52.8012,52.8791,52.6745,52.7135,85000.0
2005-03-28 15:20:00,54.11,54.15,53.9,54.0,174400.0,52.7135,52.7525,52.5089,52.6063,174400.0
2005-03-28 15:30:00,54.02,54.03,53.94,53.97,111200.0,52.6258,52.6356,52.5479,52.5771,111200.0
2005-03-28 15:40:00,53.97,54.02,53.9,53.95,218800.0,52.5771,52.6258,52.5089,52.5576,218800.0
2005-03-28 15:50:00,53.95,54.02,53.76,54.02,351300.0,52.5576,52.6258,52.3725,52.6258,351300.0
2005-03-29 09:30:00,53.63,54.35,53.63,54.35,298500.0,52.2459,52.9473,52.2459,52.9473,298500.0
2005-03-29 09:40:00,54.35,54.55,53.89,53.94,246400.0,52.9473,53.1422,52.4992,52.5479,246400.0
2005-03-29 09:50:00,53.97,54.04,53.8,53.94,137800.0,52.5771,52.6453,52.4115,52.5479,137800.0
2005-03-29 10:00:00,53.93,54.21,53.81,54.1,107400.0,52.5382,52.8109,52.4213,52.7038,107400.0
2005-03-29 10:10:00,54.1,54.42,54.01,54.28,58000.0,52.7038,53.0155,52.6161,52.8791,58000.0
2005-03-29 10:20:00,54.26,54.28,54.03,54.18,67400.0,52.8596,52.8791,52.6356,52.7817,67400.0
2005-03-29 10:30:00,54.2,54.34,54.09,54.34,68500.0,52.8012,52.9376,52.694,52.9376,68500.0
2005-03-29 10:40:00,54.35,54.49,54.25,54.4,86500.0,52.9473,53.0837,52.8499,52.996,86500.0
2005-03-29 10:50:00,54.42,54.61,54.33,54.56,134900.0,53.0155,53.2006,52.9278,53.1519,134900.0
2005-03-29 11:00:00,54.58,54.58,54.25,54.28,81400.0,53.1714,53.1714,52.8499,52.8791,81400.0
2005-03-29 11:10:00,54.29,54.3,54.05,54.12,113100.0,52.8889,52.8986,52.6551,52.7233,113100.0
2005-03-29 11:20:00,54.12,54.2,54.03,54.12,45800.0,52.7233,52.8012,52.6356,52.7233,45800.0
2005-03-29 11:30:00,54.14,54.17,54.09,54.1,24800.0,52.7427,52.772,52.694,52.7038,24800.0
2005-03-29 11:40:00,54.1,54.13,53.94,53.95,53100.0,52.7038,52.733,52.5479,52.5576,53100.0
2005-03-29 11:50:00,53.96,54.01,53.92,54.0,44600.0,52.5674,52.6161,52.5284,52.6063,44600.0
2005-03-29 12:00:00,54.0,54.01,53.9,53.99,29800.0,52.6063,52.6161,52.5089,52.5966,29800.0
2005-03-29 12:10:00,54.0,54.0,53.75,53.76,109700.0,52.6063,52.6063,52.3628,52.3725,109700.0
2005-03-29 12:20:00,53.76,54.0,53.75,53.98,114300.0,52.3725,52.6063,52.3628,52.5869,114300.0
2005-03-29 12:30:00,53.97,53.98,53.8,53.85,63500.0,52.5771,52.5869,52.4115,52.4602,63500.0
2005-03-29 12:40:00,53.87,53.88,53.8,53.8,31700.0,52.4797,52.4894,52.4115,52.4115,31700.0
2005-03-29 12:50:00,53.8,53.82,53.73,53.76,65600.0,52.4115,52.431,52.3433,52.3725,65600.0
2005-03-29 13:00:00,53.76,53.76,53.4,53.4,117200.0,52.3725,52.3725,52.0218,52.0218,117200.0
2005-03-29 13:10:00,53.41,53.48,53.34,53.4,117100.0,52.0316,52.0998,51.9634,52.0218,117100.0
2005-03-29 13:20:00,53.4,53.42,53.28,53.34,118200.0,52.0218,52.0413,51.9049,51.9634,118200.0
2005-03-29 13:30:00,53.34,53.39,53.16,53.37,95100.0,51.9634,52.0121,51.788,51.9926,95100.0
2005-03-29 13:40:00,53.39,53.42,53.25,53.26,48800.0,52.0121,52.0413,51.8757,51.8854,48800.0
2005-03-29 13:50:00,53.27,53.3,53.12,53.18,130900.0,51.8952,51.9244,51.7491,51.8075,130900.0
2005-03-29 14:00:00,53.16,53.17,52.86,52.98,311700.0,51.788,51.7978,51.4958,51.6127,311700.0
2005-03-29 14:10:00,52.98,53.04,52.85,52.95,159300.0,51.6127,51.6711,51.486,51.5834,159300.0
2005-03-29 14:20:00,52.95,52.96,52.78,52.92,152800.0,51.5834,51.5932,51.4178,51.5542,152800.0
2005-03-29 14:30:00,52.93,53.05,52.93,53.0,193500.0,51.564,51.6809,51.564,51.6322,193500.0
2005-03-29 14:40:00,53.0,53.0,52.77,52.92,121000.0,51.6322,51.6322,51.4081,51.5542,121000.0
2005-03-29 14:50:00,52.92,52.98,52.83,52.9,98700.0,51.5542,51.6127,51.4665,51.5347,98700.0
2005-03-29 15:00:00,52.9,52.92,52.7,52.76,189100.0,51.5347,51.5542,51.3399,51.3984,189100.0
2005-03-29 15:10:00,52.76,52.84,52.62,52.62,135200.0,51.3984,51.4763,51.262,51.262,135200.0
2005-03-29 15:20:00,52.62,52.64,52.5,52.64,164400.0,51.262,51.2814,51.1451,51.2814,164400.0
2005-03-29 15:30:00,52.63,52.79,52.59,52.73,114400.0,51.2717,51.4276,51.2327,51.3691,114400.0
2005-03-29 15:40:00,52.73,52.74,52.43,52.44,180800.0,51.3691,51.3789,51.0769,51.0866,180800.0
2005-03-29 15:50:00,52.43,52.46,52.27,52.42,460000.0,51.0769,51.1061,50.921,51.0671,460000.0
2005-03-30 09:30:00,52.45,52.93,52.41,52.9,341800.0,51.0964,51.564,51.0574,51.5347,341800.0
2005-03-30 09:40:00,52.9,53.01,52.64,52.85,247900.0,51.5347,51.6419,51.2814,51.486,247900.0
2005-03-30 09:50:00,52.83,52.85,52.64,52.66,157900.0,51.4665,51.486,51.2814,51.3009,157900.0
2005-03-30 10:00:00,52.66,53.0,52.58,52.99,190400.0,51.3009,51.6322,51.223,51.6224,190400.0
2005-03-30 10:10:00,52.99,53.0,52.76,52.99,129100.0,51.6224,51.6322,51.3984,51.6224,129100.0
2005-03-30 10:20:00,52.99,53.44,52.92,53.35,329900.0,51.6224,52.0608,51.5542,51.9731,329900.0
2005-03-30 10:30:00,53.35,53.44,53.08,53.24,313200.0,51.9731,52.0608,51.7101,51.866,313200.0
2005-03-30 10:40:00,53.24,53.36,53.04,53.29,129000.0,51.866,51.9829,51.6711,51.9147,129000.0
2005-03-30 10:50:00,53.3,53.39,53.25,53.35,82700.0,51.9244,52.0121,51.8757,51.9731,82700.0
2005-03-30 11:00:00,53.33,53.36,53.28,53.34,60200.0,51.9536,51.9829,51.9049,51.9634,60200.0
2005-03-30 11:10:00,53.34,53.49,53.32,53.46,81400.0,51.9634,52.1095,51.9439,52.0803,81400.0
2005-03-30 11:20:00,53.48,53.48,53.35,53.41,41200.0,52.0998,52.0998,51.9731,52.0316,41200.0
2005-03-30 11:30:00,53.41,53.47,53.36,53.37,57900.0,52.0316,52.09,51.9829,51.9926,57900.0
2005-03-30 11:40:00,53.36,53.69,53.26,53.57,198100.0,51.9829,52.3043,51.8854,52.1874,198100.0
2005-03-30 11:50:00,53.58,54.0,53.58,53.98,191200.0,52.1972,52.6063,52.1972,52.5869,191200.0
2005-03-30 12:00:00,53.99,54.28,53.99,54.09,361300.0,52.5966,52.8791,52.5966,52.694,361300.0
2005-03-30 12:10:00,54.08,54.19,54.03,54.03,218200.0,52.6843,52.7914,52.6356,52.6356,218200.0
2005-03-30 12:20:00,54.05,54.21,54.03,54.2,61800.0,52.6551,52.8109,52.6356,52.8012,61800.0
2005-03-30 12:30:00,54.19,54.22,54.08,54.2,96200.0,52.7914,52.8207,52.6843,52.8012,96200.0
2005-03-30 12:40:00,54.18,54.2,54.07,54.07,88900.0,52.7817,52.8012,52.6745,52.6745,88900.0
2005-03-30 12:50:00,54.07,54.16,53.8,53.88,61000.0,52.6745,52.7622,52.4115,52.4894,61000.0
2005-03-30 13:00:00,53.85,53.87,53.63,53.81,63700.0,52.4602,52.4797,52.2459,52.4213,63700.0
2005-03-30 13:10:00,53.81,53.87,53.63,53.63,29800.0,52.4213,52.4797,52.2459,52.2459,29800.0
2005-03-30 13:20:00,53.63,53.75,53.59,53.75,48200.0,52.2459,52.3628,52.2069,52.3628,48200.0
2005-03-30 13:30:00,53.73,53.92,53.72,53.89,51700.0,52.3433,52.5284,52.3336,52.4992,51700.0
2005-03-30 13:40:00,53.89,53.89,53.68,53.7,55000.0,52.4992,52.4992,52.2946,52.3141,55000.0
2005-03-30 13:50:00,53.72,53.8,53.6,53.75,48700.0,52.3336,52.4115,52.2167,52.3628,48700.0
2005-03-30 14:00:00,53.77,53.93,53.77,53.9,67600.0,52.3823,52.5382,52.3823,52.5089,67600.0
2005-03-30 14:10:00,53.9,53.91,53.75,53.76,47100.0,52.5089,52.5187,52.3628,52.3725,47100.0
2005-03-30 14:20:00,53.77,53.77,53.58,53.59,99000.0,52.3823,52.3823,52.1972,52.2069,99000.0
2005-03-30 14:30:00,53.58,53.7,53.55,53.58,39000.0,52.1972,52.3141,52.168,52.1972,39000.0
2005-03-30 14:40:00,53.58,53.58,53.38,53.5,93200.0,52.1972,52.1972,52.0024,52.1193,93200.0
2005-03-30 14:50:00,53.52,53.73,53.51,53.65,66700.0,52.1387,52.3433,52.129,52.2654,66700.0
2005-03-30 15:00:00,53.65,53.74,53.53,53.55,58000.0,52.2654,52.3531,52.1485,52.168,58000.0
2005-03-30 15:10:00,53.52,53.62,53.47,53.49,58200.0,52.1387,52.2362,52.09,52.1095,58200.0
2005-03-30 15:20:00,53.47,53.58,53.46,53.55,74700.0,52.09,52.1972,52.0803,52.168,74700.0
2005-03-30 15:30:00,53.55,53.57,53.33,53.5,110000.0,52.168,52.1874,51.9536,52.1193,110000.0
2005-03-30 15:40:00,53.48,53.58,53.4,53.53,100200.0,52.0998,52.1972,52.0218,52.1485,100200.0
2005-03-30 15:50:00,53.53,53.7,53.45,53.7,227000.0,52.1485,52.3141,52.0705,52.3141,227000.0
2005-03-31 09:30:00,53.39,53.6,52.91,52.92,281400.0,52.0121,52.2167,51.5445,51.5542,281400.0
2005-03-31 09:40:00,52.92,53.4,52.65,52.67,319100.0,51.5542,52.0218,51.2912,51.3107,319100.0
2005-03-31 09:50:00,52.67,52.72,52.31,52.7,229600.0,51.3107,51.3594,50.96,51.3399,229600.0
2005-03-31 10:00:00,52.69,52.8,52.47,52.75,196800.0,51.3302,51.4373,51.1158,51.3886,196800.0
2005-03-31 10:10:00,52.75,52.75,52.27,52.37,189400.0,51.3886,51.3886,50.921,51.0184,189400.0
2005-03-31 10:20:00,52.35,52.35,52.07,52.1,211900.0,50.9989,50.9989,50.7262,50.7554,211900.0
2005-03-31 10:30:00,52.1,52.18,52.05,52.14,127400.0,50.7554,50.8333,50.7067,50.7944,127400.0
2005-03-31 10:40:00,52.15,52.38,52.14,52.35,249800.0,50.8041,51.0282,50.7944,50.9989,249800.0
2005-03-31 10:50:00,52.38,52.53,52.21,52.29,330700.0,51.0282,51.1743,50.8625,50.9405,330700.0
2005-03-31 11:00:00,52.29,52.34,52.19,52.28,237400.0,50.9405,50.9892,50.8431,50.9307,237400.0
2005-03-31 11:10:00,52.25,52.47,52.25,52.37,139000.0,50.9015,51.1158,50.9015,51.0184,139000.0
2005-03-31 11:20:00,52.37,52.41,52.17,52.19,108000.0,51.0184,51.0574,50.8236,50.8431,108000.0
2005-03-31 11:30:00,52.18,52.3,52.14,52.28,109200.0,50.8333,50.9502,50.7944,50.9307,109200.0
2005-03-31 11:40:00,52.28,52.29,52.1,52.2,154200.0,50.9307,50.9405,50.7554,50.8528,154200.0
2005-03-31 11:50:00,52.2,52.32,52.19,52.3,122800.0,50.8528,50.9697,50.8431,50.9502,122800.0
2005-03-31 12:00:00,52.32,52.35,52.1,52.19,151200.0,50.9697,50.9989,50.7554,50.8431,151200.0
2005-03-31 12:10:00,52.19,52.21,52.09,52.16,84300.0,50.8431,50.8625,50.7456,50.8138,84300.0
2005-03-31 12:20:00,52.16,52.31,52.16,52.27,63800.0,50.8138,50.96,50.8138,50.921,63800.0
2005-03-31 12:30:00,52.26,52.26,52.16,52.24,62700.0,50.9113,50.9113,50.8138,50.8918,62700.0
2005-03-31 12:40:00,52.24,52.27,52.18,52.24,69200.0,50.8918,50.921,50.8333,50.8918,69200.0
2005-03-31 12:50:00,52.24,52.29,52.15,52.15,48200.0,50.8918,50.9405,50.8041,50.8041,48200.0
2005-03-31 13:00:00,52.15,52.2,52.12,52.14,36400.0,50.8041,50.8528,50.7749,50.7944,36400.0
2005-03-31 13:10:00,52.14,52.2,52.13,52.17,50700.0,50.7944,50.8528,50.7846,50.8236,50700.0
2005-03-31 13:20:00,52.17,52.35,52.17,52.33,48300.0,50.8236,50.9989,50.8236,50.9794,48300.0
2005-03-31 13:30:00,52.33,52.36,52.19,52.19,71000.0,50.9794,51.0087,50.8431,50.8431,71000.0
2005-03-31 13:40:00,52.2,52.25,52.16,52.21,118100.0,50.8528,50.9015,50.8138,50.8625,118100.0
2005-03-31 13:50:00,52.19,52.19,52.07,52.1,102800.0,50.8431,50.8431,50.7262,50.7554,102800.0
2005-03-31 14:00:00,52.1,52.1,51.81,51.84,185600.0,50.7554,50.7554,50.4729,50.5021,185600.0
2005-03-31 14:10:00,51.83,52.07,51.74,51.92,162500.0,50.4924,50.7262,50.4047,50.58,162500.0
2005-03-31 14:20:00,51.92,52.17,51.9,52.13,103300.0,50.58,50.8236,50.5605,50.7846,103300.0
2005-03-31 14:30:00,52.15,52.23,52.12,52.15,140600.0,50.8041,50.882,50.7749,50.8041,140600.0
2005-03-31 14:40:00,52.16,52.27,52.14,52.18,79900.0,50.8138,50.921,50.7944,50.8333,79900.0
2005-03-31 14:50:00,52.17,52.19,51.97,52.0,106700.0,50.8236,50.8431,50.6287,50.658,106700.0
2005-03-31 15:00:00,52.0,52.09,51.96,52.04,80400.0,50.658,50.7456,50.619,50.6969,80400.0
2005-03-31 15:10:00,52.03,52.04,51.95,52.04,54800.0,50.6872,50.6969,50.6093,50.6969,54800.0
2005-03-31 15:20:00,52.04,52.09,51.98,51.98,70900.0,50.6969,50.7456,50.6385,50.6385,70900.0
2005-03-31 15:30:00,51.98,52.0,51.87,51.9,83700.0,50.6385,50.658,50.5313,50.5605,83700.0
2005-03-31 15:40:00,51.89,52.25,51.88,51.98,134400.0,50.5508,50.9015,50.5411,50.6385,134400.0
2005-03-31 15:50:00,52.0,52.0,51.81,51.81,183300.0,50.658,50.658,50.4729,50.4729,183300.0
2005-04-01 09:30:00,52.43,52.77,52.18,52.53,473200.0,51.0769,51.4081,50.8333,51.1743,473200.0
2005-04-01 09:40:00,52.51,52.53,52.05,52.21,223600.0,51.1548,51.1743,50.7067,50.8625,223600.0
2005-04-01 09:50:00,52.22,52.23,51.6,51.91,345700.0,50.8723,50.882,50.2683,50.5703,345700.0
2005-04-01 10:00:00,51.9,52.19,51.44,51.68,348300.0,50.5605,50.8431,50.1124,50.3462,348300.0
2005-04-01 10:10:00,51.69,51.85,51.41,51.75,349300.0,50.356,50.5118,50.0832,50.4144,349300.0
2005-04-01 10:20:00,51.75,51.85,51.55,51.72,244200.0,50.4144,50.5118,50.2196,50.3852,244200.0
2005-04-01 10:30:00,51.74,51.74,51.39,51.57,288400.0,50.4047,50.4047,50.0637,50.2391,288400.0
2005-04-01 10:40:00,51.57,51.6,51.15,51.24,245200.0,50.2391,50.2683,49.8299,49.9176,245200.0
2005-04-01 10:50:00,51.24,51.49,51.22,51.46,248700.0,49.9176,50.1611,49.8981,50.1319,248700.0
2005-04-01 11:00:00,51.43,51.63,51.28,51.48,157400.0,50.1027,50.2975,49.9565,50.1514,157400.0
2005-04-01 11:10:00,51.46,51.46,51.38,51.4,158300.0,50.1319,50.1319,50.054,50.0735,158300.0
2005-04-01 11:20:00,51.41,51.41,51.3,51.37,138300.0,50.0832,50.0832,49.976,50.0442,138300.0
2005-04-01 11:30:00,51.37,51.6,51.36,51.59,288800.0,50.0442,50.2683,50.0345,50.2585,288800.0
2005-04-01 11:40:00,51.58,51.61,51.5,51.55,214100.0,50.2488,50.278,50.1709,50.2196,214100.0
2005-04-01 11:50:00,51.52,51.63,51.52,51.54,125400.0,50.1904,50.2975,50.1904,50.2098,125400.0
2005-04-01 12:00:00,51.54,51.6,51.49,51.53,146200.0,50.2098,50.2683,50.1611,50.2001,146200.0
2005-04-01 12:10:00,51.54,51.58,51.3,51.5,130200.0,50.2098,50.2488,49.976,50.1709,130200.0
2005-04-01 12:20:00,51.5,51.58,51.48,51.55,51600.0,50.1709,50.2488,50.1514,50.2196,51600.0
2005-04-01 12:30:00,51.55,51.62,51.49,51.54,192200.0,50.2196,50.2878,50.1611,50.2098,192200.0
2005-04-01 12:40:00,51.55,51.99,51.54,51.86,106900.0,50.2196,50.6482,50.2098,50.5216,106900.0
2005-04-01 12:50:00,51.86,51.87,51.7,51.72,66100.0,50.5216,50.5313,50.3657,50.3852,66100.0
2005-04-01 13:00:00,51.72,52.0,51.58,51.99,128600.0,50.3852,50.658,50.2488,50.6482,128600.0
2005-04-01 13:10:00,51.98,52.07,51.91,51.98,145600.0,50.6385,50.7262,50.5703,50.6385,145600.0
2005-04-01 13:20:00,51.99,52.1,51.77,51.87,81700.0,50.6482,50.7554,50.4339,50.5313,81700.0
2005-04-01 13:30:00,51.87,52.0,51.73,51.99,120600.0,50.5313,50.658,50.3949,50.6482,120600.0
2005-04-01 13:40:00,51.96,51.96,51.72,51.74,47800.0,50.619,50.619,50.3852,50.4047,47800.0
2005-04-01 13:50:00,51.74,51.87,51.73,51.75,75300.0,50.4047,50.5313,50.3949,50.4144,75300.0
2005-04-01 14:00:00,51.74,51.89,51.54,51.87,110100.0,50.4047,50.5508,50.2098,50.5313,110100.0
2005-04-01 14:10:00,51.88,52.07,51.76,52.0,181600.0,50.5411,50.7262,50.4242,50.658,181600.0
2005-04-01 14:20:00,52.0,52.16,51.94,52.09,73600.0,50.658,50.8138,50.5995,50.7456,73600.0
2005-04-01 14:30:00,52.06,52.17,51.98,52.08,59900.0,50.7164,50.8236,50.6385,50.7359,59900.0
2005-04-01 14:40:00,52.09,52.1,51.9,51.99,96300.0,50.7456,50.7554,50.5605,50.6482,96300.0
2005-04-01 14:50:00,51.99,52.16,51.92,52.15,85800.0,50.6482,50.8138,50.58,50.8041,85800.0
2005-04-01 15:00:00,52.15,52.24,52.06,52.11,97800.0,50.8041,50.8918,50.7164,50.7651,97800.0
2005-04-01 15:10:00,52.1,52.16,51.78,51.84,141400.0,50.7554,50.8138,50.4436,50.5021,141400.0
2005-04-01 15:20:00,51.86,51.89,51.76,51.83,84300.0,50.5216,50.5508,50.4242,50.4924,84300.0
2005-04-01 15:30:00,51.82,51.97,51.78,51.78,101100.0,50.4826,50.6287,50.4436,50.4436,101100.0
2005-04-01 15:40:00,51.78,51.96,51.75,51.87,94900.0,50.4436,50.619,50.4144,50.5313,94900.0
2005-04-01 15:50:00,51.87,51.92,51.77,51.92,190000.0,50.5313,50.58,50.4339,50.58,190000.0
2005-04-04 09:30:00,52.12,52.37,51.75,51.75,306700.0,50.7749,51.0184,50.4144,50.4144,306700.0
2005-04-04 09:40:00,51.75,52.3,51.62,51.72,230000.0,50.4144,50.9502,50.2878,50.3852,230000.0
2005-04-04 09:50:00,51.72,52.03,51.71,51.83,79200.0,50.3852,50.6872,50.3755,50.4924,79200.0
2005-04-04 10:00:00,51.83,52.11,51.73,51.73,101700.0,50.4924,50.7651,50.3949,50.3949,101700.0
2005-04-04 10:10:00,51.74,51.83,51.62,51.71,95400.0,50.4047,50.4924,50.2878,50.3755,95400.0
2005-04-04 10:20:00,51.72,52.04,51.64,52.04,112600.0,50.3852,50.6969,50.3073,50.6969,112600.0
2005-04-04 10:30:00,52.04,52.13,51.95,51.96,79000.0,50.6969,50.7846,50.6093,50.619,79000.0
2005-04-04 10:40:00,51.96,51.99,51.73,51.79,84100.0,50.619,50.6482,50.3949,50.4534,84100.0
2005-04-04 10:50:00,51.79,52.08,51.79,52.04,53500.0,50.4534,50.7359,50.4534,50.6969,53500.0
2005-04-04 11:00:00,52.04,52.48,52.04,52.28,166600.0,50.6969,51.1256,50.6969,50.9307,166600.0
2005-04-04 11:10:00,52.29,52.37,52.2,52.29,82200.0,50.9405,51.0184,50.8528,50.9405,82200.0
2005-04-04 11:20:00,52.23,52.35,52.17,52.21,85400.0,50.882,50.9989,50.8236,50.8625,85400.0
2005-04-04 11:30:00,52.24,52.29,52.15,52.19,82700.0,50.8918,50.9405,50.8041,50.8431,82700.0
2005-04-04 11:40:00,52.2,52.4,52.2,52.3,69400.0,50.8528,51.0476,50.8528,50.9502,69400.0
2005-04-04 11:50:00,52.27,52.32,52.08,52.15,166300.0,50.921,50.9697,50.7359,50.8041,166300.0
2005-04-04 12:00:00,52.15,52.16,51.95,52.03,107700.0,50.8041,50.8138,50.6093,50.6872,107700.0
2005-04-04 12:10:00,52.05,52.05,51.78,51.83,53400.0,50.7067,50.7067,50.4436,50.4924,53400.0
2005-04-04 12:20:00,51.82,51.94,51.79,51.89,59600.0,50.4826,50.5995,50.4534,50.5508,59600.0
2005-04-04 12:30:00,51.88,51.99,51.85,51.97,47400.0,50.5411,50.6482,50.5118,50.6287,47400.0
2005-04-04 12:40:00,51.96,52.03,51.83,51.9,34100.0,50.619,50.6872,50.4924,50.5605,34100.0
2005-04-04 12:50:00,51.91,51.92,51.8,51.83,35600.0,50.5703,50.58,50.4631,50.4924,35600.0
2005-04-04 13:00:00,51.83,51.85,51.71,51.73,59200.0,50.4924,50.5118,50.3755,50.3949,59200.0
2005-04-04 13:10:00,51.74,51.78,51.67,51.7,91700.0,50.4047,50.4436,50.3365,50.3657,91700.0
2005-04-04 13:20:00,51.68,51.77,51.67,51.77,32500.0,50.3462,50.4339,50.3365,50.4339,32500.0
2005-04-04 13:30:00,51.77,51.93,51.68,51.91,37000.0,50.4339,50.5898,50.3462,50.5703,37000.0
2005-04-04 13:40:00,51.91,52.05,51.9,51.93,58800.0,50.5703,50.7067,50.5605,50.5898,58800.0
2005-04-04 13:50:00,51.92,52.18,51.9,52.18,53700.0,50.58,50.8333,50.5605,50.8333,53700.0
2005-04-04 14:00:00,52.18,52.43,52.18,52.2,92800.0,50.8333,51.0769,50.8333,50.8528,92800.0
2005-04-04 14:10:00,52.19,52.33,52.13,52.23,104500.0,50.8431,50.9794,50.7846,50.882,104500.0
2005-04-04 14:20:00,52.23,52.35,52.16,52.29,61400.0,50.882,50.9989,50.8138,50.9405,61400.0
2005-04-04 14:30:00,52.3,52.46,52.24,52.37,63600.0,50.9502,51.1061,50.8918,51.0184,63600.0
2005-04-04 14:40:00,52.37,52.45,52.31,52.31,23800.0,51.0184,51.0964,50.96,50.96,23800.0
2005-04-04 14:50:00,52.31,52.45,52.3,52.36,32600.0,50.96,51.0964,50.9502,51.0087,32600.0
2005-04-04 15:00:00,52.35,52.54,52.35,52.5,143700.0,50.9989,51.184,50.9989,51.1451,143700.0
2005-04-04 15:10:00,52.5,52.54,52.44,52.5,64300.0,51.1451,51.184,51.0866,51.1451,64300.0
2005-04-04 15:20:00,52.5,52.59,52.48,52.55,91700.0,51.1451,51.2327,51.1256,51.1938,91700.0
2005-04-04 15:30:00,52.55,52.71,52.5,52.71,198000.0,51.1938,51.3496,51.1451,51.3496,198000.0
2005-04-04 15:40:00,52.71,52.83,52.68,52.76,198500.0,51.3496,51.4665,51.3204,51.3984,198500.0
2005-04-04 15:50:00,52.76,52.81,52.68,52.73,343700.0,51.3984,51.4471,51.3204,51.3691,343700.0
2005-04-05 09:30:00,52.85,53.2,52.83,53.08,181400.0,51.486,51.827,51.4665,51.7101,181400.0
2005-04-05 09:40:00,53.06,53.45,53.04,53.41,224800.0,51.6906,52.0705,51.6711,52.0316,224800.0
2005-04-05 09:50:00,53.4,53.6,53.23,53.6,233700.0,52.0218,52.2167,51.8562,52.2167,233700.0
2005-04-05 10:00:00,53.57,53.71,53.37,53.37,241700.0,52.1874,52.3238,51.9926,51.9926,241700.0
2005-04-05 10:10:00,53.36,53.37,53.22,53.26,146100.0,51.9829,51.9926,51.8465,51.8854,146100.0
2005-04-05 10:20:00,53.27,53.29,52.99,53.0,186400.0,51.8952,51.9147,51.6224,51.6322,186400.0
2005-04-05 10:30:00,53.0,53.33,53.0,53.2,117000.0,51.6322,51.9536,51.6322,51.827,117000.0
2005-04-05 10:40:00,53.2,53.25,52.93,53.03,114500.0,51.827,51.8757,51.564,51.6614,114500.0
2005-04-05 10:50:00,53.05,53.15,52.99,53.08,96000.0,51.6809,51.7783,51.6224,51.7101,96000.0
2005-04-05 11:00:00,53.05,53.08,52.9,52.94,70100.0,51.6809,51.7101,51.5347,51.5737,70100.0
2005-04-05 11:10:00,52.93,53.0,52.88,52.92,65400.0,51.564,51.6322,51.5153,51.5542,65400.0
2005-04-05 11:20:00,52.92,53.05,52.9,52.91,115600.0,51.5542,51.6809,51.5347,51.5445,115600.0
2005-04-05 11:30:00,52.93,52.96,52.81,52.89,65300.0,51.564,51.5932,51.4471,51.525,65300.0
2005-04-05 11:40:00,52.88,52.92,52.7,52.71,54600.0,51.5153,51.5542,51.3399,51.3496,54600.0
2005-04-05 11:50:00,52.71,52.75,52.47,52.55,137000.0,51.3496,51.3886,51.1158,51.1938,137000.0
2005-04-05 12:00:00,52.53,52.64,52.45,52.62,86700.0,51.1743,51.2814,51.0964,51.262,86700.0
2005-04-05 12:10:00,52.61,52.71,52.58,52.7,33900.0,51.2522,51.3496,51.223,51.3399,33900.0
2005-04-05 12:20:00,52.7,52.83,52.67,52.83,42400.0,51.3399,51.4665,51.3107,51.4665,42400.0
2005-04-05 12:30:00,52.82,52.89,52.82,52.85,30100.0,51.4568,51.525,51.4568,51.486,30100.0
2005-04-05 12:40:00,52.85,52.95,52.85,52.85,35000.0,51.486,51.5834,51.486,51.486,35000.0
2005-04-05 12:50:00,52.85,52.85,52.64,52.65,80900.0,51.486,51.486,51.2814,51.2912,80900.0
2005-04-05 13:00:00,52.64,52.71,52.5,52.7,80500.0,51.2814,51.3496,51.1451,51.3399,80500.0
2005-04-05 13:10:00,52.71,52.77,52.65,52.73,27100.0,51.3496,51.4081,51.2912,51.3691,27100.0
2005-04-05 13:20:00,52.7,52.9,52.63,52.66,54200.0,51.3399,51.5347,51.2717,51.3009,54200.0
2005-04-05 13:30:00,52.67,52.96,52.59,52.96,128800.0,51.3107,51.5932,51.2327,51.5932,128800.0
2005-04-05 13:40:00,52.97,53.06,52.92,53.06,82800.0,51.6029,51.6906,51.5542,51.6906,82800.0
2005-04-05 13:50:00,53.02,53.22,52.97,53.08,85200.0,51.6516,51.8465,51.6029,51.7101,85200.0
2005-04-05 14:00:00,53.09,53.14,52.94,52.95,56300.0,51.7198,51.7685,51.5737,51.5834,56300.0
2005-04-05 14:10:00,52.95,53.0,52.82,52.94,94800.0,51.5834,51.6322,51.4568,51.5737,94800.0
2005-04-05 14:20:00,52.94,53.1,52.9,53.07,53400.0,51.5737,51.7296,51.5347,51.7004,53400.0
2005-04-05 14:30:00,53.03,53.13,52.91,52.96,33700.0,51.6614,51.7588,51.5445,51.5932,33700.0
2005-04-05 14:40:00,52.94,53.04,52.72,52.83,93900.0,51.5737,51.6711,51.3594,51.4665,93900.0
2005-04-05 14:50:00,52.83,52.89,52.77,52.87,43700.0,51.4665,51.525,51.4081,51.5055,43700.0
2005-04-05 15:00:00,52.87,52.95,52.86,52.87,62000.0,51.5055,51.5834,51.4958,51.5055,62000.0
2005-04-05 15:10:00,52.89,52.91,52.86,52.9,37400.0,51.525,51.5445,51.4958,51.5347,37400.0
2005-04-05 15:20:00,52.89,53.03,52.88,52.9,116300.0,51.525,51.6614,51.5153,51.5347,116300.0
2005-04-05 15:30:00,52.9,52.98,52.88,52.88,94900.0,51.5347,51.6127,51.5153,51.5153,94900.0
2005-04-05 15:40:00,52.89,52.92,52.85,52.92,101000.0,51.525,51.5542,51.486,51.5542,101000.0
2005-04-05 15:50:00,52.9,52.99,52.8,52.84,146800.0,51.5347,51.6224,51.4373,51.4763,146800.0
2005-04-06 09:30:00,52.83,53.02,52.67,52.69,188500.0,51.4665,51.6516,51.3107,51.3302,188500.0
2005-04-06 09:40:00,52.69,52.75,52.51,52.59,87000.0,51.3302,51.3886,51.1548,51.2327,87000.0
2005-04-06 09:50:00,52.6,52.69,52.4,52.4,83900.0,51.2425,51.3302,51.0476,51.0476,83900.0
2005-04-06 10:00:00,52.38,52.43,52.17,52.39,237500.0,51.0282,51.0769,50.8236,51.0379,237500.0
2005-04-06 10:10:00,52.37,52.65,52.37,52.49,186900.0,51.0184,51.2912,51.0184,51.1353,186900.0
2005-04-06 10:20:00,52.47,52.55,52.42,52.49,84800.0,51.1158,51.1938,51.0671,51.1353,84800.0
2005-04-06 10:30:00,52.48,52.66,52.44,52.5,152300.0,51.1256,51.3009,51.0866,51.1451,152300.0
2005-04-06 10:40:00,52.5,52.74,52.5,52.57,271300.0,51.1451,51.3789,51.1451,51.2133,271300.0
2005-04-06 10:50:00,52.55,52.72,52.5,52.7,76600.0,51.1938,51.3594,51.1451,51.3399,76600.0
2005-04-06 11:00:00,52.72,52.84,52.66,52.68,116900.0,51.3594,51.4763,51.3009,51.3204,116900.0
2005-04-06 11:10:00,52.7,52.72,52.57,52.65,184500.0,51.3399,51.3594,51.2133,51.2912,184500.0
2005-04-06 11:20:00,52.65,53.19,52.64,53.06,296800.0,51.2912,51.8173,51.2814,51.6906,296800.0
2005-04-06 11:30:00,53.03,53.07,52.75,52.77,77400.0,51.6614,51.7004,51.3886,51.4081,77400.0
2005-04-06 11:40:00,52.75,52.84,52.7,52.75,49400.0,51.3886,51.4763,51.3399,51.3886,49400.0
2005-04-06 11:50:00,52.75,52.77,52.67,52.76,69200.0,51.3886,51.4081,51.3107,51.3984,69200.0
2005-04-06 12:00:00,52.75,52.76,52.64,52.7,28800.0,51.3886,51.3984,51.2814,51.3399,28800.0
2005-04-06 12:10:00,52.69,52.76,52.57,52.57,59500.0,51.3302,51.3984,51.2133,51.2133,59500.0
2005-04-06 12:20:00,52.58,52.73,52.57,52.65,42600.0,51.223,51.3691,51.2133,51.2912,42600.0
2005-04-06 12:30:00,52.64,52.76,52.56,52.75,154500.0,51.2814,51.3984,51.2035,51.3886,154500.0
2005-04-06 12:40:00,52.73,52.73,52.66,52.67,34200.0,51.3691,51.3691,51.3009,51.3107,34200.0
2005-04-06 12:50:00,52.68,52.7,52.56,52.63,34400.0,51.3204,51.3399,51.2035,51.2717,34400.0
2005-04-06 13:00:00,52.64,52.74,52.6,52.7,22200.0,51.2814,51.3789,51.2425,51.3399,22200.0
2005-04-06 13:10:00,52.69,52.76,52.66,52.74,43700.0,51.3302,51.3984,51.3009,51.3789,43700.0
2005-04-06 13:20:00,52.73,52.75,52.66,52.72,64900.0,51.3691,51.3886,51.3009,51.3594,64900.0
2005-04-06 13:30:00,52.72,52.76,52.67,52.7,60200.0,51.3594,51.3984,51.3107,51.3399,60200.0
2005-04-06 13:40:00,52.69,52.76,52.55,52.57,139200.0,51.3302,51.3984,51.1938,51.2133,139200.0
2005-04-06 13:50:00,52.56,52.6,52.5,52.53,66600.0,51.2035,51.2425,51.1451,51.1743,66600.0
2005-04-06 14:00:00,52.53,52.62,52.52,52.52,23900.0,51.1743,51.262,51.1645,51.1645,23900.0
2005-04-06 14:10:00,52.52,52.57,52.5,52.53,60400.0,51.1645,51.2133,51.1451,51.1743,60400.0
2005-04-06 14:20:00,52.52,52.73,52.51,52.73,99600.0,51.1645,51.3691,51.1548,51.3691,99600.0
2005-04-06 14:30:00,52.7,52.72,52.58,52.58,190900.0,51.3399,51.3594,51.223,51.223,190900.0
2005-04-06 14:40:00,52.57,52.69,52.56,52.63,121600.0,51.2133,51.3302,51.2035,51.2717,121600.0
2005-04-06 14:50:00,52.65,52.65,52.55,52.64,155900.0,51.2912,51.2912,51.1938,51.2814,155900.0
2005-04-06 15:00:00,52.63,52.67,52.61,52.65,270000.0,51.2717,51.3107,51.2522,51.2912,270000.0
2005-04-06 15:10:00,52.65,52.68,52.63,52.65,45600.0,51.2912,51.3204,51.2717,51.2912,45600.0
2005-04-06 15:20:00,52.66,52.66,52.45,52.6,331400.0,51.3009,51.3009,51.0964,51.2425,331400.0
2005-04-06 15:30:00,52.6,52.62,52.46,52.59,67700.0,51.2425,51.262,51.1061,51.2327,67700.0
2005-04-06 15:40:00,52.6,52.64,52.53,52.57,172500.0,51.2425,51.2814,51.1743,51.2133,172500.0
2005-04-06 15:50:00,52.59,52.82,52.58,52.8,184700.0,51.2327,51.4568,51.223,51.4373,184700.0
2005-04-07 09:30:00,52.7,52.9,52.37,52.42,285100.0,51.3399,51.5347,51.0184,51.0671,285100.0
2005-04-07 09:40:00,52.41,52.5,52.05,52.4,159500.0,51.0574,51.1451,50.7067,51.0476,159500.0
2005-04-07 09:50:00,52.42,52.5,52.2,52.36,104400.0,51.0671,51.1451,50.8528,51.0087,104400.0
2005-04-07 10:00:00,52.37,52.55,52.1,52.21,177600.0,51.0184,51.1938,50.7554,50.8625,177600.0
2005-04-07 10:10:00,52.2,52.49,52.14,52.42,106500.0,50.8528,51.1353,50.7944,51.0671,106500.0
2005-04-07 10:20:00,52.41,52.41,52.24,52.34,30600.0,51.0574,51.0574,50.8918,50.9892,30600.0
2005-04-07 10:30:00,52.37,52.5,51.89,52.18,162400.0,51.0184,51.1451,50.5508,50.8333,162400.0
2005-04-07 10:40:00,52.21,52.4,52.1,52.38,69400.0,50.8625,51.0476,50.7554,51.0282,69400.0
2005-04-07 10:50:00,52.41,52.58,52.38,52.44,106900.0,51.0574,51.223,51.0282,51.0866,106900.0
2005-04-07 11:00:00,52.43,52.65,52.23,52.65,102600.0,51.0769,51.2912,50.882,51.2912,102600.0
2005-04-07 11:10:00,52.63,52.65,52.48,52.49,114700.0,51.2717,51.2912,51.1256,51.1353,114700.0
2005-04-07 11:20:00,52.49,52.56,52.46,52.48,28300.0,51.1353,51.2035,51.1061,51.1256,28300.0
2005-04-07 11:30:00,52.48,52.5,52.43,52.44,108000.0,51.1256,51.1451,51.0769,51.0866,108000.0
2005-04-07 11:40:00,52.46,52.46,52.29,52.31,101400.0,51.1061,51.1061,50.9405,50.96,101400.0
2005-04-07 11:50:00,52.31,52.6,52.27,52.59,91400.0,50.96,51.2425,50.921,51.2327,91400.0
2005-04-07 12:00:00,52.58,52.65,52.56,52.65,48300.0,51.223,51.2912,51.2035,51.2912,48300.0
2005-04-07 12:10:00,52.65,52.7,52.57,52.6,59300.0,51.2912,51.3399,51.2133,51.2425,59300.0
2005-04-07 12:20:00,52.62,52.62,52.45,52.58,34800.0,51.262,51.262,51.0964,51.223,34800.0
2005-04-07 12:30:00,52.57,52.75,52.56,52.75,41400.0,51.2133,51.3886,51.2035,51.3886,41400.0
2005-04-07 12:40:00,52.77,52.77,52.6,52.64,78700.0,51.4081,51.4081,51.2425,51.2814,78700.0
2005-04-07 12:50:00,52.66,52.7,52.54,52.57,109000.0,51.3009,51.3399,51.184,51.2133,109000.0
2005-04-07 13:00:00,52.54,52.6,52.51,52.58,69100.0,51.184,51.2425,51.1548,51.223,69100.0
2005-04-07 13:10:00,52.58,52.64,52.47,52.62,174500.0,51.223,51.2814,51.1158,51.262,174500.0
2005-04-07 13:20:00,52.62,52.72,52.5,52.7,160300.0,51.262,51.3594,51.1451,51.3399,160300.0
2005-04-07 13:30:00,52.71,52.71,52.55,52.69,30600.0,51.3496,51.3496,51.1938,51.3302,30600.0
2005-04-07 13:40:00,52.69,52.69,52.53,52.54,47200.0,51.3302,51.3302,51.1743,51.184,47200.0
2005-04-07 13:50:00,52.54,52.58,52.49,52.5,36300.0,51.184,51.223,51.1353,51.1451,36300.0
2005-04-07 14:00:00,52.5,52.57,52.49,52.54,53500.0,51.1451,51.2133,51.1353,51.184,53500.0
2005-04-07 14:10:00,52.54,52.55,52.47,52.52,79800.0,51.184,51.1938,51.1158,51.1645,79800.0
2005-04-07 14:20:00,52.52,52.59,52.48,52.59,28200.0,51.1645,51.2327,51.1256,51.2327,28200.0
2005-04-07 14:30:00,52.55,52.76,52.55,52.75,95400.0,51.1938,51.3984,51.1938,51.3886,95400.0
2005-04-07 14:40:00,52.75,52.76,52.63,52.67,61300.0,51.3886,51.3984,51.2717,51.3107,61300.0
2005-04-07 14:50:00,52.7,52.7,52.6,52.64,54100.0,51.3399,51.3399,51.2425,51.2814,54100.0
2005-04-07 15:00:00,52.62,52.72,52.49,52.5,123600.0,51.262,51.3594,51.1353,51.1451,123600.0
2005-04-07 15:10:00,52.5,52.54,52.37,52.38,139200.0,51.1451,51.184,51.0184,51.0282,139200.0
2005-04-07 15:20:00,52.38,52.39,52.19,52.19,217600.0,51.0282,51.0379,50.8431,50.8431,217600.0
2005-04-07 15:30:00,52.22,52.43,52.22,52.41,80500.0,50.8723,51.0769,50.8723,51.0574,80500.0
2005-04-07 15:40:00,52.4,52.41,52.18,52.19,145900.0,51.0476,51.0574,50.8333,50.8431,145900.0
2005-04-07 15:50:00,52.2,52.36,52.14,52.36,182500.0,50.8528,51.0087,50.7944,51.0087,182500.0
2005-04-08 09:30:00,52.67,52.8,52.38,52.48,186400.0,51.3107,51.4373,51.0282,51.1256,186400.0
2005-04-08 09:40:00,52.47,52.62,52.21,52.43,133900.0,51.1158,51.262,50.8625,51.0769,133900.0
2005-04-08 09:50:00,52.41,52.41,52.21,52.26,30200.0,51.0574,51.0574,50.8625,50.9113,30200.0
2005-04-08 10:00:00,52.25,52.3,52.18,52.2,98500.0,50.9015,50.9502,50.8333,50.8528,98500.0
2005-04-08 10:10:00,52.21,52.23,51.94,52.08,192400.0,50.8625,50.882,50.5995,50.7359,192400.0
2005-04-08 10:20:00,52.08,52.13,51.94,51.97,56300.0,50.7359,50.7846,50.5995,50.6287,56300.0
2005-04-08 10:30:00,51.95,52.07,51.91,52.01,205700.0,50.6093,50.7262,50.5703,50.6677,205700.0
2005-04-08 10:40:00,52.01,52.02,51.8,51.81,72800.0,50.6677,50.6774,50.4631,50.4729,72800.0
2005-04-08 10:50:00,51.8,52.85,51.7,51.88,120000.0,50.4631,51.486,50.3657,50.5411,120000.0
2005-04-08 11:00:00,51.88,51.88,51.72,51.74,99400.0,50.5411,50.5411,50.3852,50.4047,99400.0
2005-04-08 11:10:00,51.74,51.84,51.72,51.81,100200.0,50.4047,50.5021,50.3852,50.4729,100200.0
2005-04-08 11:20:00,51.8,51.86,51.65,51.67,86200.0,50.4631,50.5216,50.317,50.3365,86200.0
2005-04-08 11:30:00,51.64,51.83,51.54,51.81,134100.0,50.3073,50.4924,50.2098,50.4729,134100.0
2005-04-08 11:40:00,51.81,51.81,51.71,51.79,99800.0,50.4729,50.4729,50.3755,50.4534,99800.0
2005-04-08 11:50:00,51.76,51.76,51.52,51.55,62400.0,50.4242,50.4242,50.1904,50.2196,62400.0
2005-04-08 12:00:00,51.55,51.64,51.55,51.61,43000.0,50.2196,50.3073,50.2196,50.278,43000.0
2005-04-08 12:10:00,51.61,51.74,51.57,51.74,60600.0,50.278,50.4047,50.2391,50.4047,60600.0
2005-04-08 12:20:00,51.74,51.82,51.72,51.78,31900.0,50.4047,50.4826,50.3852,50.4436,31900.0
2005-04-08 12:30:00,51.77,51.77,51.7,51.7,48900.0,50.4339,50.4339,50.3657,50.3657,48900.0
2005-04-08 12:40:00,51.69,51.72,51.62,51.62,48000.0,50.356,50.3852,50.2878,50.2878,48000.0
2005-04-08 12:50:00,51.62,51.64,51.5,51.5,46400.0,50.2878,50.3073,50.1709,50.1709,46400.0
2005-04-08 13:00:00,51.51,51.65,51.5,51.53,72200.0,50.1806,50.317,50.1709,50.2001,72200.0
2005-04-08 13:10:00,51.5,51.62,51.5,51.61,90900.0,50.1709,50.2878,50.1709,50.278,90900.0
2005-04-08 13:20:00,51.61,51.61,51.52,51.59,79600.0,50.278,50.278,50.1904,50.2585,79600.0
2005-04-08 13:30:00,51.59,51.6,51.52,51.55,56000.0,50.2585,50.2683,50.1904,50.2196,56000.0
2005-04-08 13:40:00,51.55,51.6,51.45,51.48,104200.0,50.2196,50.2683,50.1222,50.1514,104200.0
2005-04-08 13:50:00,51.47,51.51,51.46,51.48,28800.0,50.1416,50.1806,50.1319,50.1514,28800.0
2005-04-08 14:00:00,51.48,51.49,51.24,51.35,122800.0,50.1514,50.1611,49.9176,50.0247,122800.0
2005-04-08 14:10:00,51.34,51.37,51.08,51.21,112900.0,50.015,50.0442,49.7617,49.8884,112900.0
2005-04-08 14:20:00,51.23,51.4,51.2,51.22,83800.0,49.9078,50.0735,49.8786,49.8981,83800.0
2005-04-08 14:30:00,51.2,51.28,51.12,51.25,91500.0,49.8786,49.9565,49.8007,49.9273,91500.0
2005-04-08 14:40:00,51.24,51.41,51.2,51.36,69300.0,49.9176,50.0832,49.8786,50.0345,69300.0
2005-04-08 14:50:00,51.36,51.43,51.33,51.41,145800.0,50.0345,50.1027,50.0053,50.0832,145800.0
2005-04-08 15:00:00,51.41,51.42,51.32,51.33,69500.0,50.0832,50.0929,49.9955,50.0053,69500.0
2005-04-08 15:10:00,51.33,51.39,51.28,51.3,115100.0,50.0053,50.0637,49.9565,49.976,115100.0
2005-04-08 15:20:00,51.3,51.3,51.21,51.21,75400.0,49.976,49.976,49.8884,49.8884,75400.0
2005-04-08 15:30:00,51.21,51.4,51.12,51.19,132300.0,49.8884,50.0735,49.8007,49.8689,132300.0
2005-04-08 15:40:00,51.19,51.22,51.02,51.16,148600.0,49.8689,49.8981,49.7033,49.8396,148600.0
2005-04-08 15:50:00,51.17,51.22,51.02,51.09,233200.0,49.8494,49.8981,49.7033,49.7715,233200.0
2005-04-11 09:30:00,51.32,51.46,50.81,50.86,322400.0,49.9955,50.1319,49.4987,49.5474,322400.0
2005-04-11 09:40:00,50.82,51.23,50.81,51.05,342400.0,49.5084,49.9078,49.4987,49.7325,342400.0
2005-04-11 09:50:00,51.06,51.06,50.85,50.88,206400.0,49.7422,49.7422,49.5376,49.5669,206400.0
2005-04-11 10:00:00,50.89,50.91,50.58,50.64,281600.0,49.5766,49.5961,49.2746,49.3331,281600.0
2005-04-11 10:10:00,50.64,50.64,50.38,50.4,287400.0,49.3331,49.3331,49.0798,49.0993,287400.0
2005-04-11 10:20:00,50.4,50.68,50.37,50.59,197900.0,49.0993,49.372,49.07,49.2844,197900.0
2005-04-11 10:30:00,50.6,50.75,50.6,50.67,185300.0,49.2941,49.4402,49.2941,49.3623,185300.0
2005-04-11 10:40:00,50.68,50.73,50.5,50.54,91100.0,49.372,49.4207,49.1967,49.2356,91100.0
2005-04-11 10:50:00,50.53,50.58,50.49,50.55,69700.0,49.2259,49.2746,49.1869,49.2454,69700.0
2005-04-11 11:00:00,50.55,50.57,50.4,50.41,123200.0,49.2454,49.2649,49.0993,49.109,123200.0
2005-04-11 11:10:00,50.4,50.51,50.37,50.37,102100.0,49.0993,49.2064,49.07,49.07,102100.0
2005-04-11 11:20:00,50.38,50.69,50.21,50.67,170600.0,49.0798,49.3818,48.9142,49.3623,170600.0
2005-04-11 11:30:00,50.68,50.69,50.45,50.57,110500.0,49.372,49.3818,49.148,49.2649,110500.0
2005-04-11 11:40:00,50.57,50.58,50.48,50.49,41700.0,49.2649,49.2746,49.1772,49.1869,41700.0
2005-04-11 11:50:00,50.53,50.55,50.45,50.46,139900.0,49.2259,49.2454,49.148,49.1577,139900.0
2005-04-11 12:00:00,50.47,50.68,50.47,50.55,135400.0,49.1675,49.372,49.1675,49.2454,135400.0
2005-04-11 12:10:00,50.56,50.6,50.37,50.49,94300.0,49.2551,49.2941,49.07,49.1869,94300.0
2005-04-11 12:20:00,50.49,50.55,50.37,50.47,69500.0,49.1869,49.2454,49.07,49.1675,69500.0
2005-04-11 12:30:00,50.48,50.58,50.44,50.5,179800.0,49.1772,49.2746,49.1382,49.1967,179800.0
2005-04-11 12:40:00,50.49,50.51,50.3,50.3,139300.0,49.1869,49.2064,49.0018,49.0018,139300.0
2005-04-11 12:50:00,50.31,50.42,50.28,50.42,89400.0,49.0116,49.1187,48.9824,49.1187,89400.0
2005-04-11 13:00:00,50.42,50.5,50.35,50.45,175100.0,49.1187,49.1967,49.0505,49.148,175100.0
2005-04-11 13:10:00,50.44,50.45,50.39,50.41,68300.0,49.1382,49.148,49.0895,49.109,68300.0
2005-04-11 13:20:00,50.41,50.46,50.38,50.4,52000.0,49.109,49.1577,49.0798,49.0993,52000.0
2005-04-11 13:30:00,50.39,50.44,50.35,50.43,121600.0,49.0895,49.1382,49.0505,49.1285,121600.0
2005-04-11 13:40:00,50.43,50.43,50.31,50.34,106200.0,49.1285,49.1285,49.0116,49.0408,106200.0
2005-04-11 13:50:00,50.35,50.37,50.3,50.35,56400.0,49.0505,49.07,49.0018,49.0505,56400.0
2005-04-11 14:00:00,50.35,50.37,50.28,50.31,130200.0,49.0505,49.07,48.9824,49.0116,130200.0
2005-04-11 14:10:00,50.3,50.45,50.2,50.23,187300.0,49.0018,49.148,48.9044,48.9336,187300.0
2005-04-11 14:20:00,50.23,50.35,50.23,50.32,102800.0,48.9336,49.0505,48.9336,49.0213,102800.0
2005-04-11 14:30:00,50.32,50.4,50.32,50.4,82500.0,49.0213,49.0993,49.0213,49.0993,82500.0
2005-04-11 14:40:00,50.4,50.51,50.37,50.47,111600.0,49.0993,49.2064,49.07,49.1675,111600.0
2005-04-11 14:50:00,50.47,50.51,50.4,50.5,168400.0,49.1675,49.2064,49.0993,49.1967,168400.0
2005-04-11 15:00:00,50.5,50.51,50.4,50.45,91900.0,49.1967,49.2064,49.0993,49.148,91900.0
2005-04-11 15:10:00,50.45,50.45,50.34,50.4,117800.0,49.148,49.148,49.0408,49.0993,117800.0
2005-04-11 15:20:00,50.4,50.4,50.34,50.34,201700.0,49.0993,49.0993,49.0408,49.0408,201700.0
2005-04-11 15:30:00,50.35,50.35,50.15,50.16,303800.0,49.0505,49.0505,48.8557,48.8655,303800.0
2005-04-11 15:40:00,50.17,50.22,50.14,50.15,325300.0,48.8752,48.9239,48.846,48.8557,325300.0
2005-04-11 15:50:00,50.15,50.28,50.1,50.26,333300.0,48.8557,48.9824,48.807,48.9629,333300.0
2005-04-12 09:30:00,50.16,50.5,50.1,50.15,299300.0,48.8655,49.1967,48.807,48.8557,299300.0
2005-04-12 09:40:00,50.18,50.25,49.84,50.01,174100.0,48.8849,48.9531,48.5537,48.7193,174100.0
2005-04-12 09:50:00,49.97,50.25,49.97,50.16,239000.0,48.6804,48.9531,48.6804,48.8655,239000.0
2005-04-12 10:00:00,50.17,50.4,50.15,50.27,247700.0,48.8752,49.0993,48.8557,48.9726,247700.0
2005-04-12 10:10:00,50.26,50.33,50.05,50.3,92000.0,48.9629,49.0311,48.7583,49.0018,92000.0
2005-04-12 10:20:00,50.3,50.31,50.22,50.28,99200.0,49.0018,49.0116,48.9239,48.9824,99200.0
2005-04-12 10:30:00,50.28,50.4,50.15,50.15,285700.0,48.9824,49.0993,48.8557,48.8557,285700.0
2005-04-12 10:40:00,50.14,50.3,50.09,50.24,58300.0,48.846,49.0018,48.7973,48.9434,58300.0
2005-04-12 10:50:00,50.23,50.31,50.13,50.22,71100.0,48.9336,49.0116,48.8362,48.9239,71100.0
2005-04-12 11:00:00,50.2,50.4,50.17,50.3,60200.0,48.9044,49.0993,48.8752,49.0018,60200.0
2005-04-12 11:10:00,50.29,50.4,50.23,50.4,77600.0,48.9921,49.0993,48.9336,49.0993,77600.0
2005-04-12 11:20:00,50.4,50.51,50.37,50.42,153000.0,49.0993,49.2064,49.07,49.1187,153000.0
2005-04-12 11:30:00,50.42,50.42,50.25,50.25,87000.0,49.1187,49.1187,48.9531,48.9531,87000.0
2005-04-12 11:40:00,50.26,50.29,50.09,50.14,141000.0,48.9629,48.9921,48.7973,48.846,141000.0
2005-04-12 11:50:00,50.14,50.2,50.03,50.1,98800.0,48.846,48.9044,48.7388,48.807,98800.0
2005-04-12 12:00:00,50.07,50.18,50.04,50.09,50100.0,48.7778,48.8849,48.7486,48.7973,50100.0
2005-04-12 12:10:00,50.09,50.12,49.97,50.02,90300.0,48.7973,48.8265,48.6804,48.7291,90300.0
2005-04-12 12:20:00,50.04,50.08,50.0,50.04,48300.0,48.7486,48.7875,48.7096,48.7486,48300.0
2005-04-12 12:30:00,50.04,50.21,50.04,50.18,20400.0,48.7486,48.9142,48.7486,48.8849,20400.0
2005-04-12 12:40:00,50.18,50.22,50.1,50.14,48300.0,48.8849,48.9239,48.807,48.846,48300.0
2005-04-12 12:50:00,50.14,50.15,50.11,50.15,23700.0,48.846,48.8557,48.8167,48.8557,23700.0
2005-04-12 13:00:00,50.14,50.15,50.07,50.09,35800.0,48.846,48.8557,48.7778,48.7973,35800.0
2005-04-12 13:10:00,50.1,50.1,50.0,50.07,61100.0,48.807,48.807,48.7096,48.7778,61100.0
2005-04-12 13:20:00,50.07,50.1,50.0,50.0,55500.0,48.7778,48.807,48.7096,48.7096,55500.0
2005-04-12 13:30:00,50.0,50.05,49.87,50.0,138400.0,48.7096,48.7583,48.5829,48.7096,138400.0
2005-04-12 13:40:00,50.01,50.03,49.82,49.85,138400.0,48.7193,48.7388,48.5342,48.5635,138400.0
2005-04-12 13:50:00,49.82,49.92,49.82,49.91,61500.0,48.5342,48.6316,48.5342,48.6219,61500.0
2005-04-12 14:00:00,49.88,50.08,49.82,50.0,154400.0,48.5927,48.7875,48.5342,48.7096,154400.0
2005-04-12 14:10:00,50.0,50.3,49.9,50.23,112800.0,48.7096,49.0018,48.6122,48.9336,112800.0
2005-04-12 14:20:00,50.22,50.25,49.95,50.0,130400.0,48.9239,48.9531,48.6609,48.7096,130400.0
2005-04-12 14:30:00,50.0,50.17,49.96,50.15,68500.0,48.7096,48.8752,48.6706,48.8557,68500.0
2005-04-12 14:40:00,50.16,50.38,50.0,50.29,142800.0,48.8655,49.0798,48.7096,48.9921,142800.0
2005-04-12 14:50:00,50.29,50.29,50.16,50.23,144400.0,48.9921,48.9921,48.8655,48.9336,144400.0
2005-04-12 15:00:00,50.21,50.41,50.2,50.26,150900.0,48.9142,49.109,48.9044,48.9629,150900.0
2005-04-12 15:10:00,50.24,50.26,50.02,50.26,183900.0,48.9434,48.9629,48.7291,48.9629,183900.0
2005-04-12 15:20:00,50.26,50.28,50.0,50.2,139700.0,48.9629,48.9824,48.7096,48.9044,139700.0
2005-04-12 15:30:00,50.2,50.28,50.1,50.19,307300.0,48.9044,48.9824,48.807,48.8947,307300.0
2005-04-12 15:40:00,50.17,50.2,50.06,50.17,195900.0,48.8752,48.9044,48.768,48.8752,195900.0
2005-04-12 15:50:00,50.16,50.45,50.15,50.36,320800.0,48.8655,49.148,48.8557,49.0603,320800.0
2005-04-13 09:30:00,50.27,50.5,49.96,50.05,249700.0,48.9726,49.1967,48.6706,48.7583,249700.0
2005-04-13 09:40:00,50.05,50.12,50.0,50.02,121200.0,48.7583,48.8265,48.7096,48.7291,121200.0
2005-04-13 09:50:00,50.0,50.1,49.65,49.89,368200.0,48.7096,48.807,48.3686,48.6024,368200.0
2005-04-13 10:00:00,49.89,49.96,49.68,49.87,124600.0,48.6024,48.6706,48.3978,48.5829,124600.0
2005-04-13 10:10:00,49.85,49.87,49.6,49.69,158600.0,48.5635,48.5829,48.3199,48.4076,158600.0
2005-04-13 10:20:00,49.66,49.74,49.52,49.54,157100.0,48.3784,48.4563,48.242,48.2615,157100.0
2005-04-13 10:30:00,49.55,49.88,49.54,49.87,236600.0,48.2712,48.5927,48.2615,48.5829,236600.0
2005-04-13 10:40:00,49.86,49.9,49.73,49.74,115800.0,48.5732,48.6122,48.4466,48.4563,115800.0
2005-04-13 10:50:00,49.75,49.77,49.6,49.74,170600.0,48.466,48.4855,48.3199,48.4563,170600.0
2005-04-13 11:00:00,49.73,49.75,49.66,49.69,164800.0,48.4466,48.466,48.3784,48.4076,164800.0
2005-04-13 11:10:00,49.69,49.83,49.67,49.79,58200.0,48.4076,48.544,48.3881,48.505,58200.0
2005-04-13 11:20:00,49.79,49.8,49.73,49.8,135600.0,48.505,48.5147,48.4466,48.5147,135600.0
2005-04-13 11:30:00,49.8,49.93,49.78,49.87,158100.0,48.5147,48.6414,48.4953,48.5829,158100.0
2005-04-13 11:40:00,49.88,49.93,49.83,49.85,69600.0,48.5927,48.6414,48.544,48.5635,69600.0
2005-04-13 11:50:00,49.82,49.84,49.75,49.78,47200.0,48.5342,48.5537,48.466,48.4953,47200.0
2005-04-13 12:00:00,49.75,49.81,49.72,49.72,163600.0,48.466,48.5245,48.4368,48.4368,163600.0
2005-04-13 12:10:00,49.72,49.79,49.6,49.61,169600.0,48.4368,48.505,48.3199,48.3296,169600.0
2005-04-13 12:20:00,49.61,49.66,49.58,49.59,63400.0,48.3296,48.3784,48.3004,48.3102,63400.0
2005-04-13 12:30:00,49.58,49.62,49.52,49.6,166100.0,48.3004,48.3394,48.242,48.3199,166100.0
2005-04-13 12:40:00,49.59,49.67,49.57,49.65,155600.0,48.3102,48.3881,48.2907,48.3686,155600.0
2005-04-13 12:50:00,49.65,49.66,49.56,49.59,69500.0,48.3686,48.3784,48.2809,48.3102,69500.0
2005-04-13 13:00:00,49.59,49.66,49.55,49.66,79900.0,48.3102,48.3784,48.2712,48.3784,79900.0
2005-04-13 13:10:00,49.65,49.68,49.5,49.5,122600.0,48.3686,48.3978,48.2225,48.2225,122600.0
2005-04-13 13:20:00,49.5,49.55,49.41,49.48,178200.0,48.2225,48.2712,48.1348,48.203,178200.0
2005-04-13 13:30:00,49.5,49.53,49.4,49.5,104200.0,48.2225,48.2517,48.1251,48.2225,104200.0
2005-04-13 13:40:00,49.49,49.51,49.4,49.41,79300.0,48.2127,48.2322,48.1251,48.1348,79300.0
2005-04-13 13:50:00,49.4,49.41,49.31,49.34,166100.0,48.1251,48.1348,48.0374,48.0666,166100.0
2005-04-13 14:00:00,49.36,49.36,49.24,49.26,116000.0,48.0861,48.0861,47.9692,47.9887,116000.0
2005-04-13 14:10:00,49.27,49.29,49.2,49.27,111300.0,47.9984,48.0179,47.9302,47.9984,111300.0
2005-04-13 14:20:00,49.24,49.3,49.22,49.26,101800.0,47.9692,48.0276,47.9497,47.9887,101800.0
2005-04-13 14:30:00,49.28,49.35,49.25,49.28,98800.0,48.0082,48.0764,47.9789,48.0082,98800.0
2005-04-13 14:40:00,49.28,49.35,49.28,49.3,68900.0,48.0082,48.0764,48.0082,48.0276,68900.0
2005-04-13 14:50:00,49.29,49.35,49.2,49.24,56700.0,48.0179,48.0764,47.9302,47.9692,56700.0
2005-04-13 15:00:00,49.24,49.27,49.14,49.24,77400.0,47.9692,47.9984,47.8718,47.9692,77400.0
2005-04-13 15:10:00,49.25,49.28,49.19,49.2,97900.0,47.9789,48.0082,47.9205,47.9302,97900.0
2005-04-13 15:20:00,49.19,49.23,49.14,49.17,86800.0,47.9205,47.9595,47.8718,47.901,86800.0
2005-04-13 15:30:00,49.18,49.34,49.15,49.31,268100.0,47.9107,48.0666,47.8815,48.0374,268100.0
2005-04-13 15:40:00,49.34,49.55,49.25,49.45,160200.0,48.0666,48.2712,47.9789,48.1738,160200.0
2005-04-13 15:50:00,49.46,49.66,49.44,49.55,258000.0,48.1835,48.3784,48.164,48.2712,258000.0
2005-04-14 09:30:00,49.68,49.94,49.34,49.44,229500.0,48.3978,48.6511,48.0666,48.164,229500.0
2005-04-14 09:40:00,49.41,49.45,49.06,49.23,174400.0,48.1348,48.1738,47.7938,47.9595,174400.0
2005-04-14 09:50:00,49.18,49.35,49.16,49.24,175100.0,47.9107,48.0764,47.8913,47.9692,175100.0
2005-04-14 10:00:00,49.24,49.3,48.67,48.72,164100.0,47.9692,48.0276,47.4139,47.4626,164100.0
2005-04-14 10:10:00,48.71,48.95,48.68,48.81,210000.0,47.4529,47.6867,47.4236,47.5503,210000.0
2005-04-14 10:20:00,48.79,48.91,48.75,48.77,115000.0,47.5308,47.6477,47.4918,47.5113,115000.0
2005-04-14 10:30:00,48.75,48.87,48.71,48.75,231700.0,47.4918,47.6087,47.4529,47.4918,231700.0
2005-04-14 10:40:00,48.8,48.94,48.76,48.94,136200.0,47.5406,47.6769,47.5016,47.6769,136200.0
2005-04-14 10:50:00,48.93,49.95,48.85,49.17,324200.0,47.6672,48.6609,47.5893,47.901,324200.0
2005-04-14 11:00:00,49.1,49.34,49.03,49.34,157800.0,47.8328,48.0666,47.7646,48.0666,157800.0
2005-04-14 11:10:00,49.35,49.39,49.08,49.12,179700.0,48.0764,48.1153,47.8133,47.8523,179700.0
2005-04-14 11:20:00,49.12,49.3,49.09,49.26,56200.0,47.8523,48.0276,47.8231,47.9887,56200.0
2005-04-14 11:30:00,49.19,49.38,49.18,49.28,75700.0,47.9205,48.1056,47.9107,48.0082,75700.0
2005-04-14 11:40:00,49.28,49.45,49.28,49.42,28800.0,48.0082,48.1738,48.0082,48.1446,28800.0
2005-04-14 11:50:00,49.42,49.45,49.32,49.39,57700.0,48.1446,48.1738,48.0471,48.1153,57700.0
2005-04-14 12:00:00,49.4,49.7,49.37,49.57,213300.0,48.1251,48.4173,48.0958,48.2907,213300.0
2005-04-14 12:10:00,49.58,49.8,49.55,49.56,132800.0,48.3004,48.5147,48.2712,48.2809,132800.0
2005-04-14 12:20:00,49.57,49.57,49.41,49.45,63000.0,48.2907,48.2907,48.1348,48.1738,63000.0
2005-04-14 12:30:00,49.44,49.55,49.41,49.5,89800.0,48.164,48.2712,48.1348,48.2225,89800.0
2005-04-14 12:40:00,49.5,49.5,49.38,49.38,32300.0,48.2225,48.2225,48.1056,48.1056,32300.0
2005-04-14 12:50:00,49.38,49.42,49.29,49.42,20800.0,48.1056,48.1446,48.0179,48.1446,20800.0
2005-04-14 13:00:00,49.42,49.42,49.33,49.35,19200.0,48.1446,48.1446,48.0569,48.0764,19200.0
2005-04-14 13:10:00,49.35,49.45,49.21,49.3,130200.0,48.0764,48.1738,47.94,48.0276,130200.0
2005-04-14 13:20:00,49.32,49.33,49.23,49.25,48400.0,48.0471,48.0569,47.9595,47.9789,48400.0
2005-04-14 13:30:00,49.25,49.41,49.15,49.39,81900.0,47.9789,48.1348,47.8815,48.1153,81900.0
2005-04-14 13:40:00,49.37,49.44,49.24,49.27,42700.0,48.0958,48.164,47.9692,47.9984,42700.0
2005-04-14 13:50:00,49.3,49.5,49.27,49.42,40400.0,48.0276,48.2225,47.9984,48.1446,40400.0
2005-04-14 14:00:00,49.42,49.59,49.36,49.55,107200.0,48.1446,48.3102,48.0861,48.2712,107200.0
2005-04-14 14:10:00,49.55,49.78,49.54,49.55,124300.0,48.2712,48.4953,48.2615,48.2712,124300.0
2005-04-14 14:20:00,49.56,49.7,49.5,49.63,93600.0,48.2809,48.4173,48.2225,48.3491,93600.0
2005-04-14 14:30:00,49.63,49.63,49.46,49.48,93300.0,48.3491,48.3491,48.1835,48.203,93300.0
2005-04-14 14:40:00,49.48,49.61,49.45,49.61,73400.0,48.203,48.3296,48.1738,48.3296,73400.0
2005-04-14 14:50:00,49.62,49.73,49.5,49.63,68800.0,48.3394,48.4466,48.2225,48.3491,68800.0
2005-04-14 15:00:00,49.63,49.7,49.53,49.53,94600.0,48.3491,48.4173,48.2517,48.2517,94600.0
2005-04-14 15:10:00,49.53,49.71,49.52,49.55,145300.0,48.2517,48.4271,48.242,48.2712,145300.0
2005-04-14 15:20:00,49.56,49.69,49.53,49.59,135700.0,48.2809,48.4076,48.2517,48.3102,135700.0
2005-04-14 15:30:00,49.6,49.62,49.55,49.58,139400.0,48.3199,48.3394,48.2712,48.3004,139400.0
2005-04-14 15:40:00,49.59,49.59,49.45,49.5,132700.0,48.3102,48.3102,48.1738,48.2225,132700.0
2005-04-14 15:50:00,49.5,49.71,49.44,49.54,238200.0,48.2225,48.4271,48.164,48.2615,238200.0
2005-04-15 09:30:00,49.78,50.98,49.73,50.77,1316100.0,48.4953,49.6643,48.4466,49.4597,1316100.0
2005-04-15 09:40:00,50.78,51.39,50.6,51.33,1072500.0,49.4695,50.0637,49.2941,50.0053,1072500.0
2005-04-15 09:50:00,51.33,51.39,51.15,51.37,791800.0,50.0053,50.0637,49.8299,50.0442,791800.0
2005-04-15 10:00:00,51.37,51.46,51.23,51.36,636800.0,50.0442,50.1319,49.9078,50.0345,636800.0
2005-04-15 10:10:00,51.36,51.62,51.13,51.52,517800.0,50.0345,50.2878,49.8104,50.1904,517800.0
2005-04-15 10:20:00,51.52,51.61,51.3,51.33,382000.0,50.1904,50.278,49.976,50.0053,382000.0
2005-04-15 10:30:00,51.33,51.4,51.1,51.18,464600.0,50.0053,50.0735,49.7812,49.8591,464600.0
2005-04-15 10:40:00,51.18,51.37,51.16,51.27,311200.0,49.8591,50.0442,49.8396,49.9468,311200.0
2005-04-15 10:50:00,51.27,51.32,51.12,51.2,140000.0,49.9468,49.9955,49.8007,49.8786,140000.0
2005-04-15 11:00:00,51.2,51.25,51.1,51.23,146400.0,49.8786,49.9273,49.7812,49.9078,146400.0
2005-04-15 11:10:00,51.25,51.27,51.15,51.22,87000.0,49.9273,49.9468,49.8299,49.8981,87000.0
2005-04-15 11:20:00,51.21,51.27,51.15,51.23,78700.0,49.8884,49.9468,49.8299,49.9078,78700.0
2005-04-15 11:30:00,51.23,51.23,50.89,50.99,242700.0,49.9078,49.9078,49.5766,49.674,242700.0
2005-04-15 11:40:00,51.0,51.06,50.92,50.98,208500.0,49.6838,49.7422,49.6058,49.6643,208500.0
2005-04-15 11:50:00,50.97,51.04,50.9,51.04,234600.0,49.6545,49.7227,49.5864,49.7227,234600.0
2005-04-15 12:00:00,51.02,51.04,50.89,51.01,239300.0,49.7033,49.7227,49.5766,49.6935,239300.0
2005-04-15 12:10:00,50.99,50.99,50.75,50.78,265700.0,49.674,49.674,49.4402,49.4695,265700.0
2005-04-15 12:20:00,50.77,50.9,50.77,50.87,158200.0,49.4597,49.5864,49.4597,49.5571,158200.0
2005-04-15 12:30:00,50.86,50.99,50.85,50.92,168100.0,49.5474,49.674,49.5376,49.6058,168100.0
2005-04-15 12:40:00,50.92,50.95,50.89,50.91,110500.0,49.6058,49.6351,49.5766,49.5961,110500.0
2005-04-15 12:50:00,50.92,50.95,50.88,50.92,105700.0,49.6058,49.6351,49.5669,49.6058,105700.0
2005-04-15 13:00:00,50.93,50.94,50.74,50.84,164200.0,49.6156,49.6253,49.4305,49.5279,164200.0
2005-04-15 13:10:00,50.84,50.96,50.82,50.83,100700.0,49.5279,49.6448,49.5084,49.5182,100700.0
2005-04-15 13:20:00,50.83,50.89,50.74,50.8,150200.0,49.5182,49.5766,49.4305,49.4889,150200.0
2005-04-15 13:30:00,50.81,50.98,50.78,50.87,179600.0,49.4987,49.6643,49.4695,49.5571,179600.0
2005-04-15 13:40:00,50.87,50.95,50.85,50.93,175100.0,49.5571,49.6351,49.5376,49.6156,175100.0
2005-04-15 13:50:00,50.94,51.0,50.79,50.88,173400.0,49.6253,49.6838,49.4792,49.5669,173400.0
2005-04-15 14:00:00,50.85,50.93,50.81,50.83,112200.0,49.5376,49.6156,49.4987,49.5182,112200.0
2005-04-15 14:10:00,50.84,50.91,50.79,50.89,169200.0,49.5279,49.5961,49.4792,49.5766,169200.0
2005-04-15 14:20:00,50.9,50.92,50.81,50.84,119800.0,49.5864,49.6058,49.4987,49.5279,119800.0
2005-04-15 14:30:00,50.85,50.87,50.75,50.8,194300.0,49.5376,49.5571,49.4402,49.4889,194300.0
2005-04-15 14:40:00,50.8,50.9,50.73,50.8,175400.0,49.4889,49.5864,49.4207,49.4889,175400.0
2005-04-15 14:50:00,50.81,50.83,50.61,50.73,322400.0,49.4987,49.5182,49.3038,49.4207,322400.0
2005-04-15 15:00:00,50.73,50.74,50.46,50.47,258900.0,49.4207,49.4305,49.1577,49.1675,258900.0
2005-04-15 15:10:00,50.49,50.55,50.35,50.51,317600.0,49.1869,49.2454,49.0505,49.2064,317600.0
2005-04-15 15:20:00,50.52,50.53,50.3,50.34,241700.0,49.2162,49.2259,49.0018,49.0408,241700.0
2005-04-15 15:30:00,50.35,50.45,50.32,50.38,270300.0,49.0505,49.148,49.0213,49.0798,270300.0
2005-04-15 15:40:00,50.39,50.4,50.13,50.13,223100.0,49.0895,49.0993,48.8362,48.8362,223100.0
2005-04-15 15:50:00,50.14,50.31,50.0,50.31,683300.0,48.846,49.0116,48.7096,49.0116,683300.0
2005-04-18 09:30:00,50.78,50.88,50.2,50.25,322700.0,49.4695,49.5669,48.9044,48.9531,322700.0
2005-04-18 09:40:00,50.25,50.41,50.05,50.13,213300.0,48.9531,49.109,48.7583,48.8362,213300.0
2005-04-18 09:50:00,50.14,50.21,49.86,50.01,349600.0,48.846,48.9142,48.5732,48.7193,349600.0
2005-04-18 10:00:00,49.98,50.21,49.9,50.05,202900.0,48.6901,48.9142,48.6122,48.7583,202900.0
2005-04-18 10:10:00,50.04,50.22,49.95,50.08,197100.0,48.7486,48.9239,48.6609,48.7875,197100.0
2005-04-18 10:20:00,50.09,50.42,50.05,50.41,271100.0,48.7973,49.1187,48.7583,49.109,271100.0
2005-04-18 10:30:00,50.42,50.58,50.28,50.41,352600.0,49.1187,49.2746,48.9824,49.109,352600.0
2005-04-18 10:40:00,50.39,50.47,50.3,50.33,248800.0,49.0895,49.1675,49.0018,49.0311,248800.0
2005-04-18 10:50:00,50.33,50.9,50.33,50.81,204900.0,49.0311,49.5864,49.0311,49.4987,204900.0
2005-04-18 11:00:00,50.81,50.95,50.55,50.64,201400.0,49.4987,49.6351,49.2454,49.3331,201400.0
2005-04-18 11:10:00,50.64,50.72,50.47,50.63,191400.0,49.3331,49.411,49.1675,49.3233,191400.0
2005-04-18 11:20:00,50.62,50.64,50.5,50.6,108600.0,49.3136,49.3331,49.1967,49.2941,108600.0
2005-04-18 11:30:00,50.58,50.62,50.45,50.5,96800.0,49.2746,49.3136,49.148,49.1967,96800.0
2005-04-18 11:40:00,50.52,50.55,50.35,50.37,97400.0,49.2162,49.2454,49.0505,49.07,97400.0
2005-04-18 11:50:00,50.37,50.48,50.36,50.47,68800.0,49.07,49.1772,49.0603,49.1675,68800.0
2005-04-18 12:00:00,50.47,50.51,50.35,50.47,72700.0,49.1675,49.2064,49.0505,49.1675,72700.0
2005-04-18 12:10:00,50.48,50.48,50.35,50.42,42300.0,49.1772,49.1772,49.0505,49.1187,42300.0
2005-04-18 12:20:00,50.43,50.57,50.42,50.57,97600.0,49.1285,49.2649,49.1187,49.2649,97600.0
2005-04-18 12:30:00,50.56,50.75,50.51,50.74,85000.0,49.2551,49.4402,49.2064,49.4305,85000.0
2005-04-18 12:40:00,50.75,50.75,50.6,50.7,119700.0,49.4402,49.4402,49.2941,49.3915,119700.0
2005-04-18 12:50:00,50.73,51.16,50.73,50.97,195600.0,49.4207,49.8396,49.4207,49.6545,195600.0
2005-04-18 13:00:00,50.98,51.01,50.66,50.66,119600.0,49.6643,49.6935,49.3525,49.3525,119600.0
2005-04-18 13:10:00,50.65,50.73,50.5,50.55,106400.0,49.3428,49.4207,49.1967,49.2454,106400.0
2005-04-18 13:20:00,50.56,50.78,50.5,50.66,81700.0,49.2551,49.4695,49.1967,49.3525,81700.0
2005-04-18 13:30:00,50.66,50.67,50.55,50.57,45100.0,49.3525,49.3623,49.2454,49.2649,45100.0
2005-04-18 13:40:00,50.56,50.62,50.5,50.57,54900.0,49.2551,49.3136,49.1967,49.2649,54900.0
2005-04-18 13:50:00,50.57,50.65,50.54,50.54,34800.0,49.2649,49.3428,49.2356,49.2356,34800.0
2005-04-18 14:00:00,50.54,50.56,50.44,50.5,87200.0,49.2356,49.2551,49.1382,49.1967,87200.0
2005-04-18 14:10:00,50.5,50.53,50.42,50.46,75600.0,49.1967,49.2259,49.1187,49.1577,75600.0
2005-04-18 14:20:00,50.45,50.54,50.37,50.54,57200.0,49.148,49.2356,49.07,49.2356,57200.0
2005-04-18 14:30:00,50.56,50.67,50.48,50.62,40800.0,49.2551,49.3623,49.1772,49.3136,40800.0
2005-04-18 14:40:00,50.62,50.69,50.5,50.67,71100.0,49.3136,49.3818,49.1967,49.3623,71100.0
2005-04-18 14:50:00,50.68,50.84,50.66,50.8,80000.0,49.372,49.5279,49.3525,49.4889,80000.0
2005-04-18 15:00:00,50.81,50.92,50.78,50.87,95300.0,49.4987,49.6058,49.4695,49.5571,95300.0
2005-04-18 15:10:00,50.87,50.93,50.74,50.89,63100.0,49.5571,49.6156,49.4305,49.5766,63100.0
2005-04-18 15:20:00,50.88,51.03,50.83,51.02,67200.0,49.5669,49.713,49.5182,49.7033,67200.0
2005-04-18 15:30:00,51.02,51.09,50.81,50.86,113700.0,49.7033,49.7715,49.4987,49.5474,113700.0
2005-04-18 15:40:00,50.86,50.86,50.64,50.69,131700.0,49.5474,49.5474,49.3331,49.3818,131700.0
2005-04-18 15:50:00,50.66,50.72,50.38,50.47,577800.0,49.3525,49.411,49.0798,49.1675,577800.0
2005-04-19 09:30:00,50.97,51.35,50.75,50.85,215500.0,49.6545,50.0247,49.4402,49.5376,215500.0
2005-04-19 09:40:00,50.85,51.02,50.76,50.85,200800.0,49.5376,49.7033,49.45,49.5376,200800.0
2005-04-19 09:50:00,50.84,50.97,50.72,50.96,102300.0,49.5279,49.6545,49.411,49.6448,102300.0
2005-04-19 10:00:00,50.92,51.32,50.9,51.13,148800.0,49.6058,49.9955,49.5864,49.8104,148800.0
2005-04-19 10:10:00,51.12,51.16,50.96,51.06,179000.0,49.8007,49.8396,49.6448,49.7422,179000.0
2005-04-19 10:20:00,51.06,51.32,51.03,51.17,98800.0,49.7422,49.9955,49.713,49.8494,98800.0
2005-04-19 10:30:00,51.17,51.4,51.16,51.21,114900.0,49.8494,50.0735,49.8396,49.8884,114900.0
2005-04-19 10:40:00,51.23,51.23,50.83,51.02,104700.0,49.9078,49.9078,49.5182,49.7033,104700.0
2005-04-19 10:50:00,51.03,51.2,50.98,51.2,61600.0,49.713,49.8786,49.6643,49.8786,61600.0
2005-04-19 11:00:00,51.19,51.19,51.0,51.1,67400.0,49.8689,49.8689,49.6838,49.7812,67400.0
2005-04-19 11:10:00,51.09,51.17,51.06,51.11,56000.0,49.7715,49.8494,49.7422,49.7909,56000.0
2005-04-19 11:20:00,51.1,51.29,51.03,51.19,80300.0,49.7812,49.9663,49.713,49.8689,80300.0
2005-04-19 11:30:00,51.18,51.26,51.1,51.15,61000.0,49.8591,49.9371,49.7812,49.8299,61000.0
2005-04-19 11:40:00,51.15,51.15,51.0,51.06,57500.0,49.8299,49.8299,49.6838,49.7422,57500.0
2005-04-19 11:50:00,51.1,51.28,51.07,51.26,39500.0,49.7812,49.9565,49.752,49.9371,39500.0
2005-04-19 12:00:00,51.26,51.29,51.19,51.27,81100.0,49.9371,49.9663,49.8689,49.9468,81100.0
2005-04-19 12:10:00,51.25,51.33,51.23,51.28,60300.0,49.9273,50.0053,49.9078,49.9565,60300.0
2005-04-19 12:20:00,51.29,51.3,51.1,51.1,69600.0,49.9663,49.976,49.7812,49.7812,69600.0
2005-04-19 12:30:00,51.1,51.26,51.08,51.22,59500.0,49.7812,49.9371,49.7617,49.8981,59500.0
2005-04-19 12:40:00,51.22,51.48,51.21,51.41,59200.0,49.8981,50.1514,49.8884,50.0832,59200.0
2005-04-19 12:50:00,51.41,51.42,51.27,51.29,48100.0,50.0832,50.0929,49.9468,49.9663,48100.0
2005-04-19 13:00:00,51.28,51.33,51.1,51.11,41000.0,49.9565,50.0053,49.7812,49.7909,41000.0
2005-04-19 13:10:00,51.14,51.2,50.85,50.9,64900.0,49.8202,49.8786,49.5376,49.5864,64900.0
2005-04-19 13:20:00,50.9,51.15,50.88,51.11,55000.0,49.5864,49.8299,49.5669,49.7909,55000.0
2005-04-19 13:30:00,51.12,51.21,51.07,51.12,26700.0,49.8007,49.8884,49.752,49.8007,26700.0
2005-04-19 13:40:00,51.1,51.11,50.96,51.04,27800.0,49.7812,49.7909,49.6448,49.7227,27800.0
2005-04-19 13:50:00,51.05,51.05,50.88,50.99,31400.0,49.7325,49.7325,49.5669,49.674,31400.0
2005-04-19 14:00:00,50.98,50.98,50.61,50.61,72200.0,49.6643,49.6643,49.3038,49.3038,72200.0
2005-04-19 14:10:00,50.61,50.61,50.18,50.37,234900.0,49.3038,49.3038,48.8849,49.07,234900.0
2005-04-19 14:20:00,50.37,50.79,50.36,50.66,190100.0,49.07,49.4792,49.0603,49.3525,190100.0
2005-04-19 14:30:00,50.66,50.7,50.47,50.47,54200.0,49.3525,49.3915,49.1675,49.1675,54200.0
2005-04-19 14:40:00,50.47,50.54,50.45,50.5,72200.0,49.1675,49.2356,49.148,49.1967,72200.0
2005-04-19 14:50:00,50.49,50.59,50.41,50.42,93000.0,49.1869,49.2844,49.109,49.1187,93000.0
2005-04-19 15:00:00,50.45,50.53,50.42,50.49,117400.0,49.148,49.2259,49.1187,49.1869,117400.0
2005-04-19 15:10:00,50.48,50.67,50.48,50.61,119800.0,49.1772,49.3623,49.1772,49.3038,119800.0
2005-04-19 15:20:00,50.61,50.69,50.6,50.67,97800.0,49.3038,49.3818,49.2941,49.3623,97800.0
2005-04-19 15:30:00,50.67,50.92,50.59,50.82,270300.0,49.3623,49.6058,49.2844,49.5084,270300.0
2005-04-19 15:40:00,50.82,50.84,50.75,50.79,67200.0,49.5084,49.5279,49.4402,49.4792,67200.0
2005-04-19 15:50:00,50.8,50.84,50.62,50.73,145000.0,49.4889,49.5279,49.3136,49.4207,145000.0
2005-04-20 09:30:00,50.97,51.2,50.84,51.0,231500.0,49.6545,49.8786,49.5279,49.6838,231500.0
2005-04-20 09:40:00,51.0,51.0,50.59,50.72,169900.0,49.6838,49.6838,49.2844,49.411,169900.0
2005-04-20 09:50:00,50.7,50.86,50.61,50.65,122700.0,49.3915,49.5474,49.3038,49.3428,122700.0
2005-04-20 10:00:00,50.67,50.76,50.61,50.76,80200.0,49.3623,49.45,49.3038,49.45,80200.0
2005-04-20 10:10:00,50.76,50.95,50.62,50.86,140000.0,49.45,49.6351,49.3136,49.5474,140000.0
2005-04-20 10:20:00,50.9,50.9,50.7,50.77,91800.0,49.5864,49.5864,49.3915,49.4597,91800.0
2005-04-20 10:30:00,50.76,50.78,50.46,50.66,163900.0,49.45,49.4695,49.1577,49.3525,163900.0
2005-04-20 10:40:00,50.65,50.69,50.49,50.53,93800.0,49.3428,49.3818,49.1869,49.2259,93800.0
2005-04-20 10:50:00,50.55,50.78,50.52,50.64,78300.0,49.2454,49.4695,49.2162,49.3331,78300.0
2005-04-20 11:00:00,50.66,50.95,50.63,50.8,134700.0,49.3525,49.6351,49.3233,49.4889,134700.0
2005-04-20 11:10:00,50.8,50.82,50.75,50.75,46800.0,49.4889,49.5084,49.4402,49.4402,46800.0
2005-04-20 11:20:00,50.75,50.78,50.68,50.75,72600.0,49.4402,49.4695,49.372,49.4402,72600.0
2005-04-20 11:30:00,50.75,50.77,50.72,50.77,49800.0,49.4402,49.4597,49.411,49.4597,49800.0
2005-04-20 11:40:00,50.77,50.83,50.76,50.79,56300.0,49.4597,49.5182,49.45,49.4792,56300.0
2005-04-20 11:50:00,50.8,50.87,50.76,50.83,30200.0,49.4889,49.5571,49.45,49.5182,30200.0
2005-04-20 12:00:00,50.85,50.85,50.67,50.8,44200.0,49.5376,49.5376,49.3623,49.4889,44200.0
2005-04-20 12:10:00,50.78,50.81,50.72,50.78,64800.0,49.4695,49.4987,49.411,49.4695,64800.0
2005-04-20 12:20:00,50.76,50.8,50.74,50.76,150600.0,49.45,49.4889,49.4305,49.45,150600.0
2005-04-20 12:30:00,50.76,50.8,50.74,50.76,310600.0,49.45,49.4889,49.4305,49.45,310600.0
2005-04-20 12:40:00,50.76,50.8,50.73,50.78,122600.0,49.45,49.4889,49.4207,49.4695,122600.0
2005-04-20 12:50:00,50.78,50.78,50.6,50.69,171600.0,49.4695,49.4695,49.2941,49.3818,171600.0
2005-04-20 13:00:00,50.68,50.71,50.6,50.66,131500.0,49.372,49.4013,49.2941,49.3525,131500.0
2005-04-20 13:10:00,50.66,50.7,50.59,50.68,157200.0,49.3525,49.3915,49.2844,49.372,157200.0
2005-04-20 13:20:00,50.69,50.71,50.65,50.66,54700.0,49.3818,49.4013,49.3428,49.3525,54700.0
2005-04-20 13:30:00,50.66,50.68,50.57,50.65,191800.0,49.3525,49.372,49.2649,49.3428,191800.0
2005-04-20 13:40:00,50.6,50.68,50.59,50.65,117400.0,49.2941,49.372,49.2844,49.3428,117400.0
2005-04-20 13:50:00,50.65,50.67,50.63,50.67,75800.0,49.3428,49.3623,49.3233,49.3623,75800.0
2005-04-20 14:00:00,50.65,50.69,50.54,50.56,117300.0,49.3428,49.3818,49.2356,49.2551,117300.0
2005-04-20 14:10:00,50.56,50.59,50.44,50.46,120600.0,49.2551,49.2844,49.1382,49.1577,120600.0
2005-04-20 14:20:00,50.48,50.56,50.36,50.37,122600.0,49.1772,49.2551,49.0603,49.07,122600.0
2005-04-20 14:30:00,50.39,50.42,50.3,50.32,117300.0,49.0895,49.1187,49.0018,49.0213,117300.0
2005-04-20 14:40:00,50.3,50.38,50.24,50.27,136800.0,49.0018,49.0798,48.9434,48.9726,136800.0
2005-04-20 14:50:00,50.27,50.4,50.2,50.36,80300.0,48.9726,49.0993,48.9044,49.0603,80300.0
2005-04-20 15:00:00,50.37,50.37,50.12,50.12,169800.0,49.07,49.07,48.8265,48.8265,169800.0
2005-04-20 15:10:00,50.13,50.13,49.69,49.82,230600.0,48.8362,48.8362,48.4076,48.5342,230600.0
2005-04-20 15:20:00,49.83,50.08,49.69,50.0,266300.0,48.544,48.7875,48.4076,48.7096,266300.0
2005-04-20 15:30:00,49.97,50.07,49.89,49.91,228200.0,48.6804,48.7778,48.6024,48.6219,228200.0
2005-04-20 15:40:00,49.91,49.92,49.5,49.56,214300.0,48.6219,48.6316,48.2225,48.2809,214300.0
2005-04-20 15:50:00,49.56,49.75,49.43,49.43,568100.0,48.2809,48.466,48.1543,48.1543,568100.0
2005-04-21 09:30:00,50.01,50.57,49.91,50.04,181200.0,48.7193,49.2649,48.6219,48.7486,181200.0
2005-04-21 09:40:00,50.05,50.06,49.93,49.97,145700.0,48.7583,48.768,48.6414,48.6804,145700.0
2005-04-21 09:50:00,49.97,50.01,49.85,49.99,99000.0,48.6804,48.7193,48.5635,48.6998,99000.0
2005-04-21 10:00:00,49.98,50.1,49.93,50.04,104600.0,48.6901,48.807,48.6414,48.7486,104600.0
2005-04-21 10:10:00,50.04,50.15,49.95,49.97,101500.0,48.7486,48.8557,48.6609,48.6804,101500.0
2005-04-21 10:20:00,49.97,50.05,49.77,49.91,83900.0,48.6804,48.7583,48.4855,48.6219,83900.0
2005-04-21 10:30:00,49.9,49.91,49.75,49.88,93000.0,48.6122,48.6219,48.466,48.5927,93000.0
2005-04-21 10:40:00,49.89,49.91,49.75,49.81,56000.0,48.6024,48.6219,48.466,48.5245,56000.0
2005-04-21 10:50:00,49.81,50.04,49.8,49.99,87200.0,48.5245,48.7486,48.5147,48.6998,87200.0
2005-04-21 11:00:00,49.99,50.0,49.87,49.92,55800.0,48.6998,48.7096,48.5829,48.6316,55800.0
2005-04-21 11:10:00,49.91,49.94,49.75,49.75,43000.0,48.6219,48.6511,48.466,48.466,43000.0
2005-04-21 11:20:00,49.75,49.97,49.75,49.97,77300.0,48.466,48.6804,48.466,48.6804,77300.0
2005-04-21 11:30:00,49.98,50.16,49.85,50.15,148900.0,48.6901,48.8655,48.5635,48.8557,148900.0
2005-04-21 11:40:00,50.14,50.19,50.02,50.18,91900.0,48.846,48.8947,48.7291,48.8849,91900.0
2005-04-21 11:50:00,50.18,50.28,50.14,50.25,68500.0,48.8849,48.9824,48.846,48.9531,68500.0
2005-04-21 12:00:00,50.25,50.47,50.25,50.4,171700.0,48.9531,49.1675,48.9531,49.0993,171700.0
2005-04-21 12:10:00,50.41,50.47,50.18,50.44,133200.0,49.109,49.1675,48.8849,49.1382,133200.0
2005-04-21 12:20:00,50.43,50.52,50.27,50.28,110800.0,49.1285,49.2162,48.9726,48.9824,110800.0
2005-04-21 12:30:00,50.27,50.27,50.11,50.14,23400.0,48.9726,48.9726,48.8167,48.846,23400.0
2005-04-21 12:40:00,50.15,50.25,50.12,50.25,50400.0,48.8557,48.9531,48.8265,48.9531,50400.0
2005-04-21 12:50:00,50.24,50.25,50.0,50.01,40300.0,48.9434,48.9531,48.7096,48.7193,40300.0
2005-04-21 13:00:00,50.01,50.25,50.01,50.24,54300.0,48.7193,48.9531,48.7193,48.9434,54300.0
2005-04-21 13:10:00,50.24,50.27,50.21,50.22,61400.0,48.9434,48.9726,48.9142,48.9239,61400.0
2005-04-21 13:20:00,50.23,50.27,50.23,50.26,66100.0,48.9336,48.9726,48.9336,48.9629,66100.0
2005-04-21 13:30:00,50.26,50.32,50.24,50.31,83800.0,48.9629,49.0213,48.9434,49.0116,83800.0
2005-04-21 13:40:00,50.33,50.46,50.32,50.43,114700.0,49.0311,49.1577,49.0213,49.1285,114700.0
2005-04-21 13:50:00,50.43,50.48,50.35,50.48,92900.0,49.1285,49.1772,49.0505,49.1772,92900.0
2005-04-21 14:00:00,50.48,50.63,50.45,50.61,104500.0,49.1772,49.3233,49.148,49.3038,104500.0
2005-04-21 14:10:00,50.6,50.67,50.55,50.63,76100.0,49.2941,49.3623,49.2454,49.3233,76100.0
2005-04-21 14:20:00,50.6,50.83,50.59,50.75,179700.0,49.2941,49.5182,49.2844,49.4402,179700.0
2005-04-21 14:30:00,50.76,50.76,50.7,50.74,118100.0,49.45,49.45,49.3915,49.4305,118100.0
2005-04-21 14:40:00,50.74,50.86,50.74,50.85,129200.0,49.4305,49.5474,49.4305,49.5376,129200.0
2005-04-21 14:50:00,50.85,51.1,50.85,51.05,154300.0,49.5376,49.7812,49.5376,49.7325,154300.0
2005-04-21 15:00:00,51.04,51.14,51.01,51.04,123800.0,49.7227,49.8202,49.6935,49.7227,123800.0
2005-04-21 15:10:00,51.05,51.07,51.02,51.02,98100.0,49.7325,49.752,49.7033,49.7033,98100.0
2005-04-21 15:20:00,51.02,51.03,50.9,50.99,85100.0,49.7033,49.713,49.5864,49.674,85100.0
2005-04-21 15:30:00,51.01,51.05,50.97,50.98,127000.0,49.6935,49.7325,49.6545,49.6643,127000.0
2005-04-21 15:40:00,50.98,51.03,50.89,50.97,179900.0,49.6643,49.713,49.5766,49.6545,179900.0
2005-04-21 15:50:00,50.96,51.22,50.92,51.2,313200.0,49.6448,49.8981,49.6058,49.8786,313200.0
2005-04-22 09:30:00,50.97,51.18,50.75,50.81,81700.0,49.6545,49.8591,49.4402,49.4987,81700.0
2005-04-22 09:40:00,50.82,51.03,50.62,50.85,125600.0,49.5084,49.713,49.3136,49.5376,125600.0
2005-04-22 09:50:00,50.83,51.17,50.75,51.06,155400.0,49.5182,49.8494,49.4402,49.7422,155400.0
2005-04-22 10:00:00,51.06,51.14,50.82,51.0,95400.0,49.7422,49.8202,49.5084,49.6838,95400.0
2005-04-22 10:10:00,51.0,51.16,50.87,50.96,87500.0,49.6838,49.8396,49.5571,49.6448,87500.0
2005-04-22 10:20:00,50.97,51.02,50.5,50.68,94900.0,49.6545,49.7033,49.1967,49.372,94900.0
2005-04-22 10:30:00,50.66,50.88,50.56,50.75,38000.0,49.3525,49.5669,49.2551,49.4402,38000.0
2005-04-22 10:40:00,50.73,50.88,50.65,50.71,65300.0,49.4207,49.5669,49.3428,49.4013,65300.0
2005-04-22 10:50:00,50.71,50.84,50.61,50.66,72000.0,49.4013,49.5279,49.3038,49.3525,72000.0
2005-04-22 11:00:00,50.68,50.87,50.63,50.65,70300.0,49.372,49.5571,49.3233,49.3428,70300.0
2005-04-22 11:10:00,50.66,50.99,50.65,50.99,97700.0,49.3525,49.674,49.3428,49.674,97700.0
2005-04-22 11:20:00,50.96,51.0,50.85,50.86,81300.0,49.6448,49.6838,49.5376,49.5474,81300.0
2005-04-22 11:30:00,50.86,50.94,50.8,50.81,51000.0,49.5474,49.6253,49.4889,49.4987,51000.0
2005-04-22 11:40:00,50.82,50.88,50.7,50.85,39100.0,49.5084,49.5669,49.3915,49.5376,39100.0
2005-04-22 11:50:00,50.84,50.9,50.73,50.76,21600.0,49.5279,49.5864,49.4207,49.45,21600.0
2005-04-22 12:00:00,50.76,50.85,50.6,50.6,50200.0,49.45,49.5376,49.2941,49.2941,50200.0
2005-04-22 12:10:00,50.6,50.69,50.6,50.65,54200.0,49.2941,49.3818,49.2941,49.3428,54200.0
2005-04-22 12:20:00,50.65,50.69,50.6,50.61,69700.0,49.3428,49.3818,49.2941,49.3038,69700.0
2005-04-22 12:30:00,50.61,50.77,50.6,50.67,78100.0,49.3038,49.4597,49.2941,49.3623,78100.0
2005-04-22 12:40:00,50.67,50.81,50.66,50.75,45100.0,49.3623,49.4987,49.3525,49.4402,45100.0
2005-04-22 12:50:00,50.77,50.84,50.68,50.73,49000.0,49.4597,49.5279,49.372,49.4207,49000.0
2005-04-22 13:00:00,50.74,50.75,50.61,50.65,29000.0,49.4305,49.4402,49.3038,49.3428,29000.0
2005-04-22 13:10:00,50.64,50.68,50.6,50.66,47500.0,49.3331,49.372,49.2941,49.3525,47500.0
2005-04-22 13:20:00,50.66,50.69,50.65,50.66,28800.0,49.3525,49.3818,49.3428,49.3525,28800.0
2005-04-22 13:30:00,50.66,50.72,50.62,50.7,26000.0,49.3525,49.411,49.3136,49.3915,26000.0
2005-04-22 13:40:00,50.7,50.74,50.61,50.68,37300.0,49.3915,49.4305,49.3038,49.372,37300.0
2005-04-22 13:50:00,50.69,50.84,50.69,50.83,42500.0,49.3818,49.5279,49.3818,49.5182,42500.0
2005-04-22 14:00:00,50.82,50.82,50.77,50.78,22400.0,49.5084,49.5084,49.4597,49.4695,22400.0
2005-04-22 14:10:00,50.79,50.85,50.7,50.81,24900.0,49.4792,49.5376,49.3915,49.4987,24900.0
2005-04-22 14:20:00,50.78,50.78,50.65,50.73,28700.0,49.4695,49.4695,49.3428,49.4207,28700.0
2005-04-22 14:30:00,50.73,50.74,50.58,50.58,46500.0,49.4207,49.4305,49.2746,49.2746,46500.0
2005-04-22 14:40:00,50.58,50.61,50.23,50.25,115100.0,49.2746,49.3038,48.9336,48.9531,115100.0
2005-04-22 14:50:00,50.26,50.52,50.25,50.36,88500.0,48.9629,49.2162,48.9531,49.0603,88500.0
2005-04-22 15:00:00,50.37,50.49,50.31,50.42,83900.0,49.07,49.1869,49.0116,49.1187,83900.0
2005-04-22 15:10:00,50.4,50.41,50.28,50.41,45900.0,49.0993,49.109,48.9824,49.109,45900.0
2005-04-22 15:20:00,50.41,50.42,50.19,50.19,101400.0,49.109,49.1187,48.8947,48.8947,101400.0
2005-04-22 15:30:00,50.22,50.46,50.15,50.36,111200.0,48.9239,49.1577,48.8557,49.0603,111200.0
2005-04-22 15:40:00,50.36,50.46,50.16,50.26,102400.0,49.0603,49.1577,48.8655,48.9629,102400.0
2005-04-22 15:50:00,50.28,50.79,50.27,50.75,193400.0,48.9824,49.4792,48.9726,49.4402,193400.0
2005-04-25 09:30:00,51.43,52.0,51.12,51.47,244300.0,50.1027,50.658,49.8007,50.1416,244300.0
2005-04-25 09:40:00,51.49,51.5,51.12,51.22,156900.0,50.1611,50.1709,49.8007,49.8981,156900.0
2005-04-25 09:50:00,51.23,51.5,51.2,51.34,84500.0,49.9078,50.1709,49.8786,50.015,84500.0
2005-04-25 10:00:00,51.35,51.35,50.97,51.15,154200.0,50.0247,50.0247,49.6545,49.8299,154200.0
2005-04-25 10:10:00,51.15,51.32,50.7,50.87,118600.0,49.8299,49.9955,49.3915,49.5571,118600.0
2005-04-25 10:20:00,50.86,50.92,50.56,50.57,64200.0,49.5474,49.6058,49.2551,49.2649,64200.0
2005-04-25 10:30:00,50.6,51.19,50.59,51.03,105500.0,49.2941,49.8689,49.2844,49.713,105500.0
2005-04-25 10:40:00,51.04,51.11,50.99,51.0,42400.0,49.7227,49.7909,49.674,49.6838,42400.0
2005-04-25 10:50:00,51.01,51.2,51.0,51.12,96900.0,49.6935,49.8786,49.6838,49.8007,96900.0
2005-04-25 11:00:00,51.12,51.35,51.1,51.29,53400.0,49.8007,50.0247,49.7812,49.9663,53400.0
2005-04-25 11:10:00,51.3,51.41,51.25,51.41,52100.0,49.976,50.0832,49.9273,50.0832,52100.0
2005-04-25 11:20:00,51.41,51.45,51.32,51.37,34500.0,50.0832,50.1222,49.9955,50.0442,34500.0
2005-04-25 11:30:00,51.34,51.65,51.33,51.62,122000.0,50.015,50.317,50.0053,50.2878,122000.0
2005-04-25 11:40:00,51.63,51.85,51.63,51.85,75400.0,50.2975,50.5118,50.2975,50.5118,75400.0
2005-04-25 11:50:00,51.85,51.97,51.77,51.97,116900.0,50.5118,50.6287,50.4339,50.6287,116900.0
2005-04-25 12:00:00,51.96,51.98,51.85,51.95,113100.0,50.619,50.6385,50.5118,50.6093,113100.0
2005-04-25 12:10:00,51.95,51.97,51.85,51.85,68500.0,50.6093,50.6287,50.5118,50.5118,68500.0
2005-04-25 12:20:00,51.85,51.99,51.8,51.97,72100.0,50.5118,50.6482,50.4631,50.6287,72100.0
2005-04-25 12:30:00,51.97,52.17,51.97,52.05,152800.0,50.6287,50.8236,50.6287,50.7067,152800.0
2005-04-25 12:40:00,52.05,52.19,51.91,51.94,109800.0,50.7067,50.8431,50.5703,50.5995,109800.0
2005-04-25 12:50:00,51.91,52.0,51.82,51.82,60300.0,50.5703,50.658,50.4826,50.4826,60300.0
2005-04-25 13:00:00,51.82,51.9,51.8,51.88,51700.0,50.4826,50.5605,50.4631,50.5411,51700.0
2005-04-25 13:10:00,51.88,52.0,51.85,51.92,29800.0,50.5411,50.658,50.5118,50.58,29800.0
2005-04-25 13:20:00,51.9,51.91,51.85,51.9,27700.0,50.5605,50.5703,50.5118,50.5605,27700.0
2005-04-25 13:30:00,51.89,52.18,51.88,52.02,77400.0,50.5508,50.8333,50.5411,50.6774,77400.0
2005-04-25 13:40:00,52.02,52.02,51.9,51.95,73000.0,50.6774,50.6774,50.5605,50.6093,73000.0
2005-04-25 13:50:00,51.96,51.98,51.9,51.91,43500.0,50.619,50.6385,50.5605,50.5703,43500.0
2005-04-25 14:00:00,51.9,51.93,51.86,51.86,37100.0,50.5605,50.5898,50.5216,50.5216,37100.0
2005-04-25 14:10:00,51.85,51.93,51.83,51.85,43700.0,50.5118,50.5898,50.4924,50.5118,43700.0
2005-04-25 14:20:00,51.86,52.0,51.85,51.99,48300.0,50.5216,50.658,50.5118,50.6482,48300.0
2005-04-25 14:30:00,51.99,52.03,51.96,52.0,71200.0,50.6482,50.6872,50.619,50.658,71200.0
2005-04-25 14:40:00,52.0,52.03,52.0,52.01,92500.0,50.658,50.6872,50.658,50.6677,92500.0
2005-04-25 14:50:00,52.01,52.05,51.9,52.03,125900.0,50.6677,50.7067,50.5605,50.6872,125900.0
2005-04-25 15:00:00,52.03,52.04,51.91,52.03,159200.0,50.6872,50.6969,50.5703,50.6872,159200.0
2005-04-25 15:10:00,52.03,52.11,52.0,52.01,195700.0,50.6872,50.7651,50.658,50.6677,195700.0
2005-04-25 15:20:00,52.02,52.11,52.0,52.11,139500.0,50.6774,50.7651,50.658,50.7651,139500.0
2005-04-25 15:30:00,52.06,52.23,52.0,52.06,198400.0,50.7164,50.882,50.658,50.7164,198400.0
2005-04-25 15:40:00,52.06,52.51,52.05,52.51,366800.0,50.7164,51.1548,50.7067,51.1548,366800.0
2005-04-25 15:50:00,52.51,52.81,52.46,52.81,749300.0,51.1548,51.4471,51.1061,51.4471,749300.0
2005-04-26 09:30:00,52.72,52.85,52.6,52.85,141900.0,51.3594,51.486,51.2425,51.486,141900.0
2005-04-26 09:40:00,52.83,53.1,52.77,52.95,221000.0,51.4665,51.7296,51.4081,51.5834,221000.0
2005-04-26 09:50:00,52.95,53.22,52.87,52.98,236500.0,51.5834,51.8465,51.5055,51.6127,236500.0
2005-04-26 10:00:00,52.97,53.17,52.61,52.71,228300.0,51.6029,51.7978,51.2522,51.3496,228300.0
2005-04-26 10:10:00,52.7,53.13,52.7,53.1,141200.0,51.3399,51.7588,51.3399,51.7296,141200.0
2005-04-26 10:20:00,53.1,53.25,52.96,52.98,105400.0,51.7296,51.8757,51.5932,51.6127,105400.0
2005-04-26 10:30:00,52.96,53.23,52.96,53.13,116200.0,51.5932,51.8562,51.5932,51.7588,116200.0
2005-04-26 10:40:00,53.13,53.2,53.05,53.12,233800.0,51.7588,51.827,51.6809,51.7491,233800.0
2005-04-26 10:50:00,53.11,53.53,53.1,53.51,192600.0,51.7393,52.1485,51.7296,52.129,192600.0
2005-04-26 11:00:00,53.5,53.5,53.29,53.32,190600.0,52.1193,52.1193,51.9147,51.9439,190600.0
2005-04-26 11:10:00,53.32,53.61,53.31,53.54,145500.0,51.9439,52.2264,51.9342,52.1582,145500.0
2005-04-26 11:20:00,53.51,53.57,53.37,53.45,151800.0,52.129,52.1874,51.9926,52.0705,151800.0
2005-04-26 11:30:00,53.46,53.61,53.46,53.54,145400.0,52.0803,52.2264,52.0803,52.1582,145400.0
2005-04-26 11:40:00,53.52,53.63,53.52,53.61,109300.0,52.1387,52.2459,52.1387,52.2264,109300.0
2005-04-26 11:50:00,53.58,53.66,53.51,53.55,67400.0,52.1972,52.2751,52.129,52.168,67400.0
2005-04-26 12:00:00,53.56,53.56,53.38,53.39,72200.0,52.1777,52.1777,52.0024,52.0121,72200.0
2005-04-26 12:10:00,53.39,53.6,53.36,53.58,65600.0,52.0121,52.2167,51.9829,52.1972,65600.0
2005-04-26 12:20:00,53.56,53.61,53.5,53.53,125800.0,52.1777,52.2264,52.1193,52.1485,125800.0
2005-04-26 12:30:00,53.54,53.55,53.24,53.33,106700.0,52.1582,52.168,51.866,51.9536,106700.0
2005-04-26 12:40:00,53.31,53.54,53.31,53.51,83100.0,51.9342,52.1582,51.9342,52.129,83100.0
2005-04-26 12:50:00,53.51,53.53,53.37,53.43,33300.0,52.129,52.1485,51.9926,52.0511,33300.0
2005-04-26 13:00:00,53.43,53.43,53.23,53.24,48600.0,52.0511,52.0511,51.8562,51.866,48600.0
2005-04-26 13:10:00,53.25,53.3,53.13,53.14,64800.0,51.8757,51.9244,51.7588,51.7685,64800.0
2005-04-26 13:20:00,53.12,53.21,52.79,52.95,138100.0,51.7491,51.8367,51.4276,51.5834,138100.0
2005-04-26 13:30:00,52.94,53.16,52.93,53.13,109100.0,51.5737,51.788,51.564,51.7588,109100.0
2005-04-26 13:40:00,53.16,53.26,53.12,53.12,68600.0,51.788,51.8854,51.7491,51.7491,68600.0
2005-04-26 13:50:00,53.25,53.3,53.21,53.24,35700.0,51.8757,51.9244,51.8367,51.866,35700.0
2005-04-26 14:00:00,53.23,53.25,53.1,53.15,76600.0,51.8562,51.8757,51.7296,51.7783,76600.0
2005-04-26 14:10:00,53.14,53.22,53.05,53.14,86700.0,51.7685,51.8465,51.6809,51.7685,86700.0
2005-04-26 14:20:00,53.15,53.19,52.89,52.99,125900.0,51.7783,51.8173,51.525,51.6224,125900.0
2005-04-26 14:30:00,53.0,53.03,52.93,53.01,95900.0,51.6322,51.6614,51.564,51.6419,95900.0
2005-04-26 14:40:00,53.0,53.14,52.98,53.04,64900.0,51.6322,51.7685,51.6127,51.6711,64900.0
2005-04-26 14:50:00,53.09,53.1,52.98,52.98,113800.0,51.7198,51.7296,51.6127,51.6127,113800.0
2005-04-26 15:00:00,52.98,53.04,52.96,52.97,65700.0,51.6127,51.6711,51.5932,51.6029,65700.0
2005-04-26 15:10:00,52.98,53.18,52.98,53.18,128300.0,51.6127,51.8075,51.6127,51.8075,128300.0
2005-04-26 15:20:00,53.17,53.26,53.12,53.22,100800.0,51.7978,51.8854,51.7491,51.8465,100800.0
2005-04-26 15:30:00,53.23,53.23,53.17,53.2,103400.0,51.8562,51.8562,51.7978,51.827,103400.0
2005-04-26 15:40:00,53.21,53.21,53.03,53.06,105700.0,51.8367,51.8367,51.6614,51.6906,105700.0
2005-04-26 15:50:00,53.07,53.07,52.81,52.82,128600.0,51.7004,51.7004,51.4471,51.4568,128600.0
2005-04-27 09:30:00,52.78,52.84,52.29,52.3,260600.0,51.4178,51.4763,50.9405,50.9502,260600.0
2005-04-27 09:40:00,52.3,52.35,51.8,51.87,217500.0,50.9502,50.9989,50.4631,50.5313,217500.0
2005-04-27 09:50:00,51.87,52.0,51.41,51.5,329700.0,50.5313,50.658,50.0832,50.1709,329700.0
2005-04-27 10:00:00,51.48,51.57,51.3,51.34,176600.0,50.1514,50.2391,49.976,50.015,176600.0
2005-04-27 10:10:00,51.33,51.5,51.1,51.19,172100.0,50.0053,50.1709,49.7812,49.8689,172100.0
2005-04-27 10:20:00,51.19,51.38,51.14,51.28,205500.0,49.8689,50.054,49.8202,49.9565,205500.0
2005-04-27 10:30:00,51.3,52.19,51.3,52.12,268500.0,49.976,50.8431,49.976,50.7749,268500.0
2005-04-27 10:40:00,52.14,52.15,51.85,52.12,172700.0,50.7944,50.8041,50.5118,50.7749,172700.0
2005-04-27 10:50:00,52.1,52.22,52.03,52.13,68300.0,50.7554,50.8723,50.6872,50.7846,68300.0
2005-04-27 11:00:00,52.12,52.12,51.8,51.91,83500.0,50.7749,50.7749,50.4631,50.5703,83500.0
2005-04-27 11:10:00,51.92,52.2,51.92,52.14,90800.0,50.58,50.8528,50.58,50.7944,90800.0
2005-04-27 11:20:00,52.13,53.01,52.09,52.85,199700.0,50.7846,51.6419,50.7456,51.486,199700.0
2005-04-27 11:30:00,52.84,52.9,52.4,52.49,111000.0,51.4763,51.5347,51.0476,51.1353,111000.0
2005-04-27 11:40:00,52.5,52.55,52.01,52.1,127200.0,51.1451,51.1938,50.6677,50.7554,127200.0
2005-04-27 11:50:00,52.1,52.55,52.09,52.54,53700.0,50.7554,51.1938,50.7456,51.184,53700.0
2005-04-27 12:00:00,52.55,52.9,52.55,52.7,78200.0,51.1938,51.5347,51.1938,51.3399,78200.0
2005-04-27 12:10:00,52.73,52.81,52.7,52.74,30300.0,51.3691,51.4471,51.3399,51.3789,30300.0
2005-04-27 12:20:00,52.74,52.74,52.54,52.7,39900.0,51.3789,51.3789,51.184,51.3399,39900.0
2005-04-27 12:30:00,52.7,52.73,52.65,52.68,21600.0,51.3399,51.3691,51.2912,51.3204,21600.0
2005-04-27 12:40:00,52.68,52.77,52.66,52.71,16900.0,51.3204,51.4081,51.3009,51.3496,16900.0
2005-04-27 12:50:00,52.71,52.8,52.64,52.7,31000.0,51.3496,51.4373,51.2814,51.3399,31000.0
2005-04-27 13:00:00,52.7,52.95,52.65,52.93,58800.0,51.3399,51.5834,51.2912,51.564,58800.0
2005-04-27 13:10:00,52.94,53.13,52.92,53.13,62500.0,51.5737,51.7588,51.5542,51.7588,62500.0
2005-04-27 13:20:00,53.13,53.14,52.83,52.88,40900.0,51.7588,51.7685,51.4665,51.5153,40900.0
2005-04-27 13:30:00,52.92,53.0,52.81,53.0,58800.0,51.5542,51.6322,51.4471,51.6322,58800.0
2005-04-27 13:40:00,53.0,53.05,52.93,52.98,84900.0,51.6322,51.6809,51.564,51.6127,84900.0
2005-04-27 13:50:00,52.99,53.23,52.98,53.17,75000.0,51.6224,51.8562,51.6127,51.7978,75000.0
2005-04-27 14:00:00,53.19,53.25,53.15,53.16,270100.0,51.8173,51.8757,51.7783,51.788,270100.0
2005-04-27 14:10:00,53.16,53.19,52.99,53.16,92100.0,51.788,51.8173,51.6224,51.788,92100.0
2005-04-27 14:20:00,53.07,53.11,52.93,52.95,57300.0,51.7004,51.7393,51.564,51.5834,57300.0
2005-04-27 14:30:00,52.94,53.01,52.89,52.91,38100.0,51.5737,51.6419,51.525,51.5445,38100.0
2005-04-27 14:40:00,52.96,53.02,52.86,52.96,48400.0,51.5932,51.6516,51.4958,51.5932,48400.0
2005-04-27 14:50:00,52.97,53.12,52.91,53.01,55700.0,51.6029,51.7491,51.5445,51.6419,55700.0
2005-04-27 15:00:00,53.02,53.1,52.9,53.02,111500.0,51.6516,51.7296,51.5347,51.6516,111500.0
2005-04-27 15:10:00,53.01,53.1,52.91,52.91,107800.0,51.6419,51.7296,51.5445,51.5445,107800.0
2005-04-27 15:20:00,52.9,53.04,52.73,52.95,111400.0,51.5347,51.6711,51.3691,51.5834,111400.0
2005-04-27 15:30:00,52.96,53.0,52.73,52.83,129300.0,51.5932,51.6322,51.3691,51.4665,129300.0
2005-04-27 15:40:00,52.83,52.98,52.76,52.92,139800.0,51.4665,51.6127,51.3984,51.5542,139800.0
2005-04-27 15:50:00,52.9,52.95,52.63,52.7,382200.0,51.5347,51.5834,51.2717,51.3399,382200.0
2005-04-28 09:30:00,52.67,52.73,52.27,52.46,153800.0,51.3107,51.3691,50.921,51.1061,153800.0
2005-04-28 09:40:00,52.49,52.9,52.44,52.62,106500.0,51.1353,51.5347,51.0866,51.262,106500.0
2005-04-28 09:50:00,52.6,52.83,52.55,52.71,80000.0,51.2425,51.4665,51.1938,51.3496,80000.0
2005-04-28 10:00:00,52.66,53.04,52.66,52.94,92300.0,51.3009,51.6711,51.3009,51.5737,92300.0
2005-04-28 10:10:00,52.89,53.37,52.83,53.07,123600.0,51.525,51.9926,51.4665,51.7004,123600.0
2005-04-28 10:20:00,53.07,53.2,52.94,53.04,74400.0,51.7004,51.827,51.5737,51.6711,74400.0
2005-04-28 10:30:00,53.12,53.4,53.09,53.09,87300.0,51.7491,52.0218,51.7198,51.7198,87300.0
2005-04-28 10:40:00,53.1,53.11,52.92,53.05,75800.0,51.7296,51.7393,51.5542,51.6809,75800.0
2005-04-28 10:50:00,53.08,53.1,52.85,53.1,59300.0,51.7101,51.7296,51.486,51.7296,59300.0
2005-04-28 11:00:00,53.08,53.1,52.96,53.08,69000.0,51.7101,51.7296,51.5932,51.7101,69000.0
2005-04-28 11:10:00,53.08,53.1,53.0,53.06,57900.0,51.7101,51.7296,51.6322,51.6906,57900.0
2005-04-28 11:20:00,53.07,53.07,52.92,52.96,55100.0,51.7004,51.7004,51.5542,51.5932,55100.0
2005-04-28 11:30:00,52.98,53.08,52.75,53.0,127100.0,51.6127,51.7101,51.3886,51.6322,127100.0
2005-04-28 11:40:00,53.01,53.04,52.91,53.01,54600.0,51.6419,51.6711,51.5445,51.6419,54600.0
2005-04-28 11:50:00,53.02,53.03,52.93,53.02,42400.0,51.6516,51.6614,51.564,51.6516,42400.0
2005-04-28 12:00:00,53.03,53.16,53.01,53.07,43400.0,51.6614,51.788,51.6419,51.7004,43400.0
2005-04-28 12:10:00,53.07,53.13,53.01,53.07,36500.0,51.7004,51.7588,51.6419,51.7004,36500.0
2005-04-28 12:20:00,53.1,53.18,53.05,53.16,12800.0,51.7296,51.8075,51.6809,51.788,12800.0
2005-04-28 12:30:00,53.16,53.26,53.13,53.2,36300.0,51.788,51.8854,51.7588,51.827,36300.0
2005-04-28 12:40:00,53.23,53.5,53.19,53.42,80400.0,51.8562,52.1193,51.8173,52.0413,80400.0
2005-04-28 12:50:00,53.41,53.45,53.3,53.38,44200.0,52.0316,52.0705,51.9244,52.0024,44200.0
2005-04-28 13:00:00,53.37,53.4,53.22,53.25,22800.0,51.9926,52.0218,51.8465,51.8757,22800.0
2005-04-28 13:10:00,53.22,53.22,53.13,53.13,43100.0,51.8465,51.8465,51.7588,51.7588,43100.0
2005-04-28 13:20:00,53.13,53.28,53.13,53.28,32000.0,51.7588,51.9049,51.7588,51.9049,32000.0
2005-04-28 13:30:00,53.28,53.28,53.15,53.18,52400.0,51.9049,51.9049,51.7783,51.8075,52400.0
2005-04-28 13:40:00,53.2,53.34,53.19,53.2,18700.0,51.827,51.9634,51.8173,51.827,18700.0
2005-04-28 13:50:00,53.19,53.22,53.18,53.2,37000.0,51.8173,51.8465,51.8075,51.827,37000.0
2005-04-28 14:00:00,53.2,53.26,53.12,53.15,77500.0,51.827,51.8854,51.7491,51.7783,77500.0
2005-04-28 14:10:00,53.14,53.21,53.09,53.11,31600.0,51.7685,51.8367,51.7198,51.7393,31600.0
2005-04-28 14:20:00,53.1,53.1,52.61,52.75,94300.0,51.7296,51.7296,51.2522,51.3886,94300.0
2005-04-28 14:30:00,52.75,52.84,52.62,52.8,92700.0,51.3886,51.4763,51.262,51.4373,92700.0
2005-04-28 14:40:00,52.81,52.93,52.55,52.56,140600.0,51.4471,51.564,51.1938,51.2035,140600.0
2005-04-28 14:50:00,52.55,52.81,52.49,52.77,70400.0,51.1938,51.4471,51.1353,51.4081,70400.0
2005-04-28 15:00:00,52.75,52.96,52.69,52.88,111800.0,51.3886,51.5932,51.3302,51.5153,111800.0
2005-04-28 15:10:00,52.87,52.96,52.81,52.83,124900.0,51.5055,51.5932,51.4471,51.4665,124900.0
2005-04-28 15:20:00,52.82,52.93,52.74,52.85,173200.0,51.4568,51.564,51.3789,51.486,173200.0
2005-04-28 15:30:00,52.88,52.93,52.8,52.86,132000.0,51.5153,51.564,51.4373,51.4958,132000.0
2005-04-28 15:40:00,52.86,52.89,52.69,52.7,170600.0,51.4958,51.525,51.3302,51.3399,170600.0
2005-04-28 15:50:00,52.7,52.72,52.64,52.7,241700.0,51.3399,51.3594,51.2814,51.3399,241700.0
2005-04-29 09:30:00,53.0,53.24,52.69,52.75,216500.0,51.6322,51.866,51.3302,51.3886,216500.0
2005-04-29 09:40:00,52.69,52.83,52.51,52.75,111000.0,51.3302,51.4665,51.1548,51.3886,111000.0
2005-04-29 09:50:00,52.73,53.04,52.65,53.04,83300.0,51.3691,51.6711,51.2912,51.6711,83300.0
2005-04-29 10:00:00,53.0,53.06,52.71,52.75,99600.0,51.6322,51.6906,51.3496,51.3886,99600.0
2005-04-29 10:10:00,52.74,52.76,52.56,52.57,132600.0,51.3789,51.3984,51.2035,51.2133,132600.0
2005-04-29 10:20:00,52.57,52.59,52.36,52.56,87700.0,51.2133,51.2327,51.0087,51.2035,87700.0
2005-04-29 10:30:00,52.5,52.63,52.45,52.53,89200.0,51.1451,51.2717,51.0964,51.1743,89200.0
2005-04-29 10:40:00,52.5,52.65,52.36,52.4,174500.0,51.1451,51.2912,51.0087,51.0476,174500.0
2005-04-29 10:50:00,52.4,52.64,52.38,52.61,108800.0,51.0476,51.2814,51.0282,51.2522,108800.0
2005-04-29 11:00:00,52.57,52.87,52.5,52.87,56700.0,51.2133,51.5055,51.1451,51.5055,56700.0
2005-04-29 11:10:00,52.89,52.9,52.55,52.67,46700.0,51.525,51.5347,51.1938,51.3107,46700.0
2005-04-29 11:20:00,52.68,52.7,52.55,52.65,84100.0,51.3204,51.3399,51.1938,51.2912,84100.0
2005-04-29 11:30:00,52.66,52.66,52.55,52.58,33200.0,51.3009,51.3009,51.1938,51.223,33200.0
2005-04-29 11:40:00,52.59,52.61,52.55,52.56,15300.0,51.2327,51.2522,51.1938,51.2035,15300.0
2005-04-29 11:50:00,52.56,52.81,52.55,52.69,75600.0,51.2035,51.4471,51.1938,51.3302,75600.0
2005-04-29 12:00:00,52.7,52.92,52.67,52.74,25600.0,51.3399,51.5542,51.3107,51.3789,25600.0
2005-04-29 12:10:00,52.74,52.86,52.72,52.72,41400.0,51.3789,51.4958,51.3594,51.3594,41400.0
2005-04-29 12:20:00,52.72,52.79,52.7,52.71,28500.0,51.3594,51.4276,51.3399,51.3496,28500.0
2005-04-29 12:30:00,52.71,52.83,52.71,52.77,28900.0,51.3496,51.4665,51.3496,51.4081,28900.0
2005-04-29 12:40:00,52.79,52.8,52.67,52.78,42200.0,51.4276,51.4373,51.3107,51.4178,42200.0
2005-04-29 12:50:00,52.81,52.92,52.77,52.82,22500.0,51.4471,51.5542,51.4081,51.4568,22500.0
2005-04-29 13:00:00,52.83,53.23,52.83,53.23,109900.0,51.4665,51.8562,51.4665,51.8562,109900.0
2005-04-29 13:10:00,53.18,53.2,53.06,53.15,71700.0,51.8075,51.827,51.6906,51.7783,71700.0
2005-04-29 13:20:00,53.14,53.92,52.84,52.94,56600.0,51.7685,52.5284,51.4763,51.5737,56600.0
2005-04-29 13:30:00,52.93,53.0,52.75,52.76,52600.0,51.564,51.6322,51.3886,51.3984,52600.0
2005-04-29 13:40:00,52.75,52.96,52.75,52.96,37800.0,51.3886,51.5932,51.3886,51.5932,37800.0
2005-04-29 13:50:00,52.94,53.04,52.92,53.01,63100.0,51.5737,51.6711,51.5542,51.6419,63100.0
2005-04-29 14:00:00,52.98,53.02,52.77,52.87,42500.0,51.6127,51.6516,51.4081,51.5055,42500.0
2005-04-29 14:10:00,52.87,52.9,52.74,52.74,57100.0,51.5055,51.5347,51.3789,51.3789,57100.0
2005-04-29 14:20:00,52.72,52.89,52.72,52.82,63800.0,51.3594,51.525,51.3594,51.4568,63800.0
2005-04-29 14:30:00,52.79,53.01,52.72,52.81,94200.0,51.4276,51.6419,51.3594,51.4471,94200.0
2005-04-29 14:40:00,52.77,53.15,52.74,53.13,122500.0,51.4081,51.7783,51.3789,51.7588,122500.0
2005-04-29 14:50:00,53.13,53.22,52.99,53.04,83600.0,51.7588,51.8465,51.6224,51.6711,83600.0
2005-04-29 15:00:00,53.02,53.09,52.95,53.0,88100.0,51.6516,51.7198,51.5834,51.6322,88100.0
2005-04-29 15:10:00,53.01,53.15,53.0,53.08,95500.0,51.6419,51.7783,51.6322,51.7101,95500.0
2005-04-29 15:20:00,53.08,53.18,53.08,53.1,64300.0,51.7101,51.8075,51.7101,51.7296,64300.0
2005-04-29 15:30:00,53.1,53.3,53.1,53.26,97700.0,51.7296,51.9244,51.7296,51.8854,97700.0
2005-04-29 15:40:00,53.25,53.3,53.21,53.3,124800.0,51.8757,51.9244,51.8367,51.9244,124800.0
2005-04-29 15:50:00,53.3,53.35,53.18,53.35,199800.0,51.9244,51.9731,51.8075,51.9731,199800.0
2005-05-02 09:30:00,53.25,53.35,52.79,52.82,351200.0,51.8757,51.9731,51.4276,51.4568,351200.0
2005-05-02 09:40:00,52.82,53.44,52.79,53.44,209500.0,51.4568,52.0608,51.4276,52.0608,209500.0
2005-05-02 09:50:00,53.43,53.46,53.2,53.25,203300.0,52.0511,52.0803,51.827,51.8757,203300.0
2005-05-02 10:00:00,53.3,53.37,53.2,53.35,89700.0,51.9244,51.9926,51.827,51.9731,89700.0
2005-05-02 10:10:00,53.37,53.37,53.2,53.35,70500.0,51.9926,51.9926,51.827,51.9731,70500.0
2005-05-02 10:20:00,53.34,53.42,53.23,53.36,168600.0,51.9634,52.0413,51.8562,51.9829,168600.0
2005-05-02 10:30:00,53.38,53.38,52.81,52.88,163400.0,52.0024,52.0024,51.4471,51.5153,163400.0
2005-05-02 10:40:00,52.87,53.05,52.85,52.96,143300.0,51.5055,51.6809,51.486,51.5932,143300.0
2005-05-02 10:50:00,52.95,52.99,52.76,52.81,158300.0,51.5834,51.6224,51.3984,51.4471,158300.0
2005-05-02 11:00:00,52.81,52.86,52.8,52.86,38900.0,51.4471,51.4958,51.4373,51.4958,38900.0
2005-05-02 11:10:00,52.85,52.85,52.66,52.73,173400.0,51.486,51.486,51.3009,51.3691,173400.0
2005-05-02 11:20:00,52.67,52.84,52.67,52.8,68300.0,51.3107,51.4763,51.3107,51.4373,68300.0
2005-05-02 11:30:00,52.78,52.83,52.77,52.8,61800.0,51.4178,51.4665,51.4081,51.4373,61800.0
2005-05-02 11:40:00,52.8,52.8,52.56,52.56,119600.0,51.4373,51.4373,51.2035,51.2035,119600.0
2005-05-02 11:50:00,52.56,52.63,52.53,52.58,67000.0,51.2035,51.2717,51.1743,51.223,67000.0
2005-05-02 12:00:00,52.55,52.61,52.5,52.5,103900.0,51.1938,51.2522,51.1451,51.1451,103900.0
2005-05-02 12:10:00,52.51,52.55,52.33,52.55,71900.0,51.1548,51.1938,50.9794,51.1938,71900.0
2005-05-02 12:20:00,52.54,52.62,52.53,52.59,166100.0,51.184,51.262,51.1743,51.2327,166100.0
2005-05-02 12:30:00,52.59,52.63,52.54,52.6,135300.0,51.2327,51.2717,51.184,51.2425,135300.0
2005-05-02 12:40:00,52.62,52.84,52.57,52.66,93200.0,51.262,51.4763,51.2133,51.3009,93200.0
2005-05-02 12:50:00,52.69,52.74,52.56,52.57,45700.0,51.3302,51.3789,51.2035,51.2133,45700.0
2005-05-02 13:00:00,52.57,52.66,52.56,52.56,43300.0,51.2133,51.3009,51.2035,51.2035,43300.0
2005-05-02 13:10:00,52.57,52.58,52.41,52.51,66500.0,51.2133,51.223,51.0574,51.1548,66500.0
2005-05-02 13:20:00,52.51,52.6,52.46,52.58,57600.0,51.1548,51.2425,51.1061,51.223,57600.0
2005-05-02 13:30:00,52.59,52.6,52.47,52.47,86100.0,51.2327,51.2425,51.1158,51.1158,86100.0
2005-05-02 13:40:00,52.47,52.5,52.37,52.45,70200.0,51.1158,51.1451,51.0184,51.0964,70200.0
2005-05-02 13:50:00,52.45,52.45,52.2,52.31,70900.0,51.0964,51.0964,50.8528,50.96,70900.0
2005-05-02 14:00:00,52.32,52.4,52.25,52.35,112900.0,50.9697,51.0476,50.9015,50.9989,112900.0
2005-05-02 14:10:00,52.36,52.39,52.3,52.3,42600.0,51.0087,51.0379,50.9502,50.9502,42600.0
2005-05-02 14:20:00,52.3,52.48,52.23,52.46,67200.0,50.9502,51.1256,50.882,51.1061,67200.0
2005-05-02 14:30:00,52.46,52.47,52.07,52.17,157100.0,51.1061,51.1158,50.7262,50.8236,157100.0
2005-05-02 14:40:00,52.15,52.29,52.09,52.09,106600.0,50.8041,50.9405,50.7456,50.7456,106600.0
2005-05-02 14:50:00,52.09,52.22,51.99,52.19,115400.0,50.7456,50.8723,50.6482,50.8431,115400.0
2005-05-02 15:00:00,52.19,52.31,52.07,52.2,76000.0,50.8431,50.96,50.7262,50.8528,76000.0
2005-05-02 15:10:00,52.21,52.31,52.16,52.31,106500.0,50.8625,50.96,50.8138,50.96,106500.0
2005-05-02 15:20:00,52.28,52.5,52.26,52.49,120900.0,50.9307,51.1451,50.9113,51.1353,120900.0
2005-05-02 15:30:00,52.49,52.71,52.47,52.54,100000.0,51.1353,51.3496,51.1158,51.184,100000.0
2005-05-02 15:40:00,52.56,52.75,52.47,52.7,136500.0,51.2035,51.3886,51.1158,51.3399,136500.0
2005-05-02 15:50:00,52.68,52.69,52.45,52.45,252500.0,51.3204,51.3302,51.0964,51.0964,252500.0
2005-05-03 09:30:00,52.35,53.02,52.3,52.9,215400.0,50.9989,51.6516,50.9502,51.5347,215400.0
2005-05-03 09:40:00,52.89,52.91,52.48,52.8,147900.0,51.525,51.5445,51.1256,51.4373,147900.0
2005-05-03 09:50:00,52.8,53.16,52.73,52.93,192300.0,51.4373,51.788,51.3691,51.564,192300.0
2005-05-03 10:00:00,52.9,52.9,52.57,52.66,79200.0,51.5347,51.5347,51.2133,51.3009,79200.0
2005-05-03 10:10:00,52.67,52.8,52.64,52.7,51300.0,51.3107,51.4373,51.2814,51.3399,51300.0
2005-05-03 10:20:00,52.73,52.81,52.66,52.76,41400.0,51.3691,51.4471,51.3009,51.3984,41400.0
2005-05-03 10:30:00,52.76,52.99,52.76,52.99,61900.0,51.3984,51.6224,51.3984,51.6224,61900.0
2005-05-03 10:40:00,52.98,53.1,52.91,52.92,141300.0,51.6127,51.7296,51.5445,51.5542,141300.0
2005-05-03 10:50:00,52.94,53.0,52.91,52.97,54300.0,51.5737,51.6322,51.5445,51.6029,54300.0
2005-05-03 11:00:00,52.97,53.0,52.91,52.92,39700.0,51.6029,51.6322,51.5445,51.5542,39700.0
2005-05-03 11:10:00,52.92,52.93,52.73,52.82,84900.0,51.5542,51.564,51.3691,51.4568,84900.0
2005-05-03 11:20:00,52.81,53.0,52.81,52.89,124300.0,51.4471,51.6322,51.4471,51.525,124300.0
2005-05-03 11:30:00,52.98,53.03,52.94,53.0,47500.0,51.6127,51.6614,51.5737,51.6322,47500.0
2005-05-03 11:40:00,53.0,53.02,52.95,52.95,28300.0,51.6322,51.6516,51.5834,51.5834,28300.0
2005-05-03 11:50:00,52.95,53.01,52.92,52.95,102700.0,51.5834,51.6419,51.5542,51.5834,102700.0
2005-05-03 12:00:00,52.96,52.97,52.9,52.95,149500.0,51.5932,51.6029,51.5347,51.5834,149500.0
2005-05-03 12:10:00,52.95,52.96,52.94,52.96,38500.0,51.5834,51.5932,51.5737,51.5932,38500.0
2005-05-03 12:20:00,52.95,53.0,52.94,53.0,76600.0,51.5834,51.6322,51.5737,51.6322,76600.0
2005-05-03 12:30:00,53.0,53.0,52.95,53.0,38000.0,51.6322,51.6322,51.5834,51.6322,38000.0
2005-05-03 12:40:00,53.0,53.11,52.95,53.1,57300.0,51.6322,51.7393,51.5834,51.7296,57300.0
2005-05-03 12:50:00,53.11,53.25,53.1,53.22,58200.0,51.7393,51.8757,51.7296,51.8465,58200.0
2005-05-03 13:00:00,53.23,53.39,53.2,53.31,101600.0,51.8562,52.0121,51.827,51.9342,101600.0
2005-05-03 13:10:00,53.31,53.47,53.24,53.41,85200.0,51.9342,52.09,51.866,52.0316,85200.0
2005-05-03 13:20:00,53.39,53.45,53.39,53.44,37400.0,52.0121,52.0705,52.0121,52.0608,37400.0
2005-05-03 13:30:00,53.44,53.46,53.3,53.32,69900.0,52.0608,52.0803,51.9244,51.9439,69900.0
2005-05-03 13:40:00,53.32,53.4,53.18,53.32,70800.0,51.9439,52.0218,51.8075,51.9439,70800.0
2005-05-03 13:50:00,53.32,53.44,53.28,53.36,35200.0,51.9439,52.0608,51.9049,51.9829,35200.0
2005-05-03 14:00:00,53.36,53.47,53.25,53.32,39100.0,51.9829,52.09,51.8757,51.9439,39100.0
2005-05-03 14:10:00,53.32,53.33,52.95,52.95,180300.0,51.9439,51.9536,51.5834,51.5834,180300.0
2005-05-03 14:20:00,52.95,53.23,52.94,53.12,123300.0,51.5834,51.8562,51.5737,51.7491,123300.0
2005-05-03 14:30:00,53.09,53.6,53.06,53.43,136600.0,51.7198,52.2167,51.6906,52.0511,136600.0
2005-05-03 14:40:00,53.42,53.48,53.2,53.2,166700.0,52.0413,52.0998,51.827,51.827,166700.0
2005-05-03 14:50:00,53.28,53.36,53.09,53.16,111100.0,51.9049,51.9829,51.7198,51.788,111100.0
2005-05-03 15:00:00,53.13,53.25,52.65,52.71,193800.0,51.7588,51.8757,51.2912,51.3496,193800.0
2005-05-03 15:10:00,52.71,52.97,52.71,52.8,173800.0,51.3496,51.6029,51.3496,51.4373,173800.0
2005-05-03 15:20:00,52.8,53.09,52.75,53.07,192600.0,51.4373,51.7198,51.3886,51.7004,192600.0
2005-05-03 15:30:00,53.07,53.07,52.84,52.94,117500.0,51.7004,51.7004,51.4763,51.5737,117500.0
2005-05-03 15:40:00,52.95,52.98,52.71,52.75,269300.0,51.5834,51.6127,51.3496,51.3886,269300.0
2005-05-03 15:50:00,52.75,52.94,52.49,52.85,443700.0,51.3886,51.5737,51.1353,51.486,443700.0
2005-05-04 09:30:00,47.47,48.56,47.45,48.16,2859800.0,46.2449,47.3067,46.2254,46.9171,2859800.0
2005-05-04 09:40:00,48.16,48.77,48.1,48.31,1695400.0,46.9171,47.5113,46.8586,47.0632,1695400.0
2005-05-04 09:50:00,48.32,48.41,47.8,48.25,1490600.0,47.0729,47.1606,46.5664,47.0047,1490600.0
2005-05-04 10:00:00,48.25,48.26,47.86,48.03,1387000.0,47.0047,47.0145,46.6248,46.7904,1387000.0
2005-05-04 10:10:00,48.02,48.4,48.0,48.22,919600.0,46.7807,47.1509,46.7612,46.9755,919600.0
2005-05-04 10:20:00,48.22,48.25,48.1,48.13,434400.0,46.9755,47.0047,46.8586,46.8878,434400.0
2005-05-04 10:30:00,48.15,48.32,48.12,48.2,839600.0,46.9073,47.0729,46.8781,46.956,839600.0
2005-05-04 10:40:00,48.2,48.66,48.19,48.53,934900.0,46.956,47.4042,46.9463,47.2775,934900.0
2005-05-04 10:50:00,48.54,49.91,48.43,49.11,1013700.0,47.2873,48.6219,47.1801,47.8426,1013700.0
2005-05-04 11:00:00,49.12,49.32,48.76,48.88,888400.0,47.8523,48.0471,47.5016,47.6185,888400.0
2005-05-04 11:10:00,48.89,49.08,48.75,49.05,439200.0,47.6282,47.8133,47.4918,47.7841,439200.0
2005-05-04 11:20:00,48.99,49.22,48.96,49.18,635400.0,47.7256,47.9497,47.6964,47.9107,635400.0
2005-05-04 11:30:00,49.19,49.22,49.0,49.2,367200.0,47.9205,47.9497,47.7354,47.9302,367200.0
2005-05-04 11:40:00,49.19,49.4,49.02,49.08,558500.0,47.9205,48.1251,47.7549,47.8133,558500.0
2005-05-04 11:50:00,49.08,49.19,48.93,49.0,413100.0,47.8133,47.9205,47.6672,47.7354,413100.0
2005-05-04 12:00:00,49.0,49.25,48.95,49.09,560000.0,47.7354,47.9789,47.6867,47.8231,560000.0
2005-05-04 12:10:00,49.06,49.07,48.77,48.89,448400.0,47.7938,47.8036,47.5113,47.6282,448400.0
2005-05-04 12:20:00,48.9,49.14,48.86,49.12,331700.0,47.638,47.8718,47.599,47.8523,331700.0
2005-05-04 12:30:00,49.11,49.14,48.99,49.0,328700.0,47.8426,47.8718,47.7256,47.7354,328700.0
2005-05-04 12:40:00,49.0,49.06,48.84,48.84,273000.0,47.7354,47.7938,47.5795,47.5795,273000.0
2005-05-04 12:50:00,48.83,49.0,48.75,48.9,343400.0,47.5698,47.7354,47.4918,47.638,343400.0
2005-05-04 13:00:00,48.91,48.95,48.52,48.56,431000.0,47.6477,47.6867,47.2678,47.3067,431000.0
2005-05-04 13:10:00,48.56,48.63,48.44,48.53,523500.0,47.3067,47.3749,47.1898,47.2775,523500.0
2005-05-04 13:20:00,48.54,48.55,48.4,48.42,350400.0,47.2873,47.297,47.1509,47.1704,350400.0
2005-05-04 13:30:00,48.43,48.92,48.42,48.84,360900.0,47.1801,47.6575,47.1704,47.5795,360900.0
2005-05-04 13:40:00,48.85,48.87,48.61,48.71,235500.0,47.5893,47.6087,47.3555,47.4529,235500.0
2005-05-04 13:50:00,48.72,49.31,48.65,49.19,383200.0,47.4626,48.0374,47.3944,47.9205,383200.0
2005-05-04 14:00:00,49.19,49.28,49.05,49.05,189000.0,47.9205,48.0082,47.7841,47.7841,189000.0
2005-05-04 14:10:00,49.05,49.12,48.9,48.91,305800.0,47.7841,47.8523,47.638,47.6477,305800.0
2005-05-04 14:20:00,48.92,49.05,48.91,48.98,174400.0,47.6575,47.7841,47.6477,47.7159,174400.0
2005-05-04 14:30:00,48.98,48.98,48.73,48.86,191500.0,47.7159,47.7159,47.4724,47.599,191500.0
2005-05-04 14:40:00,48.86,49.09,48.86,48.98,168300.0,47.599,47.8231,47.599,47.7159,168300.0
2005-05-04 14:50:00,48.98,49.03,48.85,49.02,153200.0,47.7159,47.7646,47.5893,47.7549,153200.0
2005-05-04 15:00:00,49.02,49.02,48.75,48.82,227100.0,47.7549,47.7549,47.4918,47.56,227100.0
2005-05-04 15:10:00,48.83,49.04,48.82,48.94,206900.0,47.5698,47.7744,47.56,47.6769,206900.0
2005-05-04 15:20:00,48.93,49.28,48.92,49.26,339200.0,47.6672,48.0082,47.6575,47.9887,339200.0
2005-05-04 15:30:00,49.25,49.5,49.17,49.2,504800.0,47.9789,48.2225,47.901,47.9302,504800.0
2005-05-04 15:40:00,49.2,49.28,49.08,49.1,609000.0,47.9302,48.0082,47.8133,47.8328,609000.0
2005-05-04 15:50:00,49.1,49.48,48.96,49.47,611600.0,47.8328,48.203,47.6964,48.1933,611600.0
2005-05-05 09:30:00,49.15,49.5,49.15,49.46,268800.0,47.8815,48.2225,47.8815,48.1835,268800.0
2005-05-05 09:40:00,49.45,50.36,49.45,50.2,784700.0,48.1738,49.0603,48.1738,48.9044,784700.0
2005-05-05 09:50:00,50.2,50.62,50.14,50.49,767100.0,48.9044,49.3136,48.846,49.1869,767100.0
2005-05-05 10:00:00,50.51,50.52,50.27,50.27,248600.0,49.2064,49.2162,48.9726,48.9726,248600.0
2005-05-05 10:10:00,50.26,50.39,50.22,50.23,148100.0,48.9629,49.0895,48.9239,48.9336,148100.0
2005-05-05 10:20:00,50.22,50.4,50.14,50.17,282200.0,48.9239,49.0993,48.846,48.8752,282200.0
2005-05-05 10:30:00,50.17,50.2,50.01,50.07,263800.0,48.8752,48.9044,48.7193,48.7778,263800.0
2005-05-05 10:40:00,50.07,50.25,50.04,50.23,223800.0,48.7778,48.9531,48.7486,48.9336,223800.0
2005-05-05 10:50:00,50.23,50.24,50.1,50.11,85200.0,48.9336,48.9434,48.807,48.8167,85200.0
2005-05-05 11:00:00,50.1,50.25,50.03,50.19,92600.0,48.807,48.9531,48.7388,48.8947,92600.0
2005-05-05 11:10:00,50.18,50.26,50.16,50.18,94400.0,48.8849,48.9629,48.8655,48.8849,94400.0
2005-05-05 11:20:00,50.19,50.19,49.89,49.94,241500.0,48.8947,48.8947,48.6024,48.6511,241500.0
2005-05-05 11:30:00,49.91,49.99,49.73,49.81,214200.0,48.6219,48.6998,48.4466,48.5245,214200.0
2005-05-05 11:40:00,49.81,49.98,49.78,49.96,60600.0,48.5245,48.6901,48.4953,48.6706,60600.0
2005-05-05 11:50:00,49.96,50.14,49.95,50.14,61900.0,48.6706,48.846,48.6609,48.846,61900.0
2005-05-05 12:00:00,50.12,50.14,50.1,50.11,24800.0,48.8265,48.846,48.807,48.8167,24800.0
2005-05-05 12:10:00,50.11,50.11,50.04,50.09,25100.0,48.8167,48.8167,48.7486,48.7973,25100.0
2005-05-05 12:20:00,50.08,50.14,50.04,50.07,50000.0,48.7875,48.846,48.7486,48.7778,50000.0
2005-05-05 12:30:00,50.06,50.09,49.92,49.94,59900.0,48.768,48.7973,48.6316,48.6511,59900.0
2005-05-05 12:40:00,49.94,50.05,49.85,49.85,53900.0,48.6511,48.7583,48.5635,48.5635,53900.0
2005-05-05 12:50:00,49.85,49.99,49.85,49.95,75300.0,48.5635,48.6998,48.5635,48.6609,75300.0
2005-05-05 13:00:00,49.95,50.08,49.88,49.89,119200.0,48.6609,48.7875,48.5927,48.6024,119200.0
2005-05-05 13:10:00,49.89,49.97,49.87,49.88,71700.0,48.6024,48.6804,48.5829,48.5927,71700.0
2005-05-05 13:20:00,49.88,50.03,49.86,49.94,95000.0,48.5927,48.7388,48.5732,48.6511,95000.0
2005-05-05 13:30:00,49.94,50.14,49.91,49.99,69600.0,48.6511,48.846,48.6219,48.6998,69600.0
2005-05-05 13:40:00,50.0,50.12,49.92,50.05,31400.0,48.7096,48.8265,48.6316,48.7583,31400.0
2005-05-05 13:50:00,50.05,50.14,49.98,50.12,93600.0,48.7583,48.846,48.6901,48.8265,93600.0
2005-05-05 14:00:00,50.12,50.2,50.07,50.13,49100.0,48.8265,48.9044,48.7778,48.8362,49100.0
2005-05-05 14:10:00,50.13,50.13,49.98,50.02,89500.0,48.8362,48.8362,48.6901,48.7291,89500.0
2005-05-05 14:20:00,50.03,50.05,49.95,49.95,36100.0,48.7388,48.7583,48.6609,48.6609,36100.0
2005-05-05 14:30:00,49.97,50.0,49.88,49.91,100600.0,48.6804,48.7096,48.5927,48.6219,100600.0
2005-05-05 14:40:00,49.91,50.06,49.88,50.03,112600.0,48.6219,48.768,48.5927,48.7388,112600.0
2005-05-05 14:50:00,50.04,50.05,49.88,49.88,76600.0,48.7486,48.7583,48.5927,48.5927,76600.0
2005-05-05 15:00:00,49.88,49.9,49.77,49.84,65900.0,48.5927,48.6122,48.4855,48.5537,65900.0
2005-05-05 15:10:00,49.84,49.97,49.75,49.85,79500.0,48.5537,48.6804,48.466,48.5635,79500.0
2005-05-05 15:20:00,49.85,49.95,49.78,49.88,59200.0,48.5635,48.6609,48.4953,48.5927,59200.0
2005-05-05 15:30:00,49.89,50.21,49.86,49.94,164900.0,48.6024,48.9142,48.5732,48.6511,164900.0
2005-05-05 15:40:00,49.94,50.03,49.69,49.83,133700.0,48.6511,48.7388,48.4076,48.544,133700.0
2005-05-05 15:50:00,49.83,50.03,49.82,49.89,209500.0,48.544,48.7388,48.5342,48.6024,209500.0
2005-05-06 09:30:00,50.0,50.46,49.97,50.3,284200.0,48.7096,49.1577,48.6804,49.0018,284200.0
2005-05-06 09:40:00,50.3,50.79,50.29,50.71,235200.0,49.0018,49.4792,48.9921,49.4013,235200.0
2005-05-06 09:50:00,50.71,50.97,50.7,50.8,215000.0,49.4013,49.6545,49.3915,49.4889,215000.0
2005-05-06 10:00:00,50.77,50.94,50.77,50.9,156600.0,49.4597,49.6253,49.4597,49.5864,156600.0
2005-05-06 10:10:00,50.9,51.01,50.82,50.97,170600.0,49.5864,49.6935,49.5084,49.6545,170600.0
2005-05-06 10:20:00,50.97,51.03,50.77,50.9,210300.0,49.6545,49.713,49.4597,49.5864,210300.0
2005-05-06 10:30:00,50.89,51.15,50.88,51.1,217300.0,49.5766,49.8299,49.5669,49.7812,217300.0
2005-05-06 10:40:00,51.09,51.12,50.91,50.96,179800.0,49.7715,49.8007,49.5961,49.6448,179800.0
2005-05-06 10:50:00,50.96,51.23,50.96,51.21,211400.0,49.6448,49.9078,49.6448,49.8884,211400.0
2005-05-06 11:00:00,51.22,51.32,51.06,51.12,171000.0,49.8981,49.9955,49.7422,49.8007,171000.0
2005-05-06 11:10:00,51.12,51.12,50.98,51.0,95200.0,49.8007,49.8007,49.6643,49.6838,95200.0
2005-05-06 11:20:00,51.0,51.02,50.9,50.92,121900.0,49.6838,49.7033,49.5864,49.6058,121900.0
2005-05-06 11:30:00,50.92,51.01,50.91,50.98,41300.0,49.6058,49.6935,49.5961,49.6643,41300.0
2005-05-06 11:40:00,50.98,51.0,50.97,51.0,51700.0,49.6643,49.6838,49.6545,49.6838,51700.0
2005-05-06 11:50:00,51.0,51.0,50.98,51.0,59100.0,49.6838,49.6838,49.6643,49.6838,59100.0
2005-05-06 12:00:00,51.0,51.0,50.8,50.84,104000.0,49.6838,49.6838,49.4889,49.5279,104000.0
2005-05-06 12:10:00,50.84,50.89,50.72,50.81,90300.0,49.5279,49.5766,49.411,49.4987,90300.0
2005-05-06 12:20:00,50.82,50.9,50.79,50.9,43800.0,49.5084,49.5864,49.4792,49.5864,43800.0
2005-05-06 12:30:00,50.9,50.9,50.79,50.8,46200.0,49.5864,49.5864,49.4792,49.4889,46200.0
2005-05-06 12:40:00,50.81,50.84,50.74,50.8,44700.0,49.4987,49.5279,49.4305,49.4889,44700.0
2005-05-06 12:50:00,50.79,50.8,50.73,50.79,68100.0,49.4792,49.4889,49.4207,49.4792,68100.0
2005-05-06 13:00:00,50.78,50.85,50.77,50.85,32100.0,49.4695,49.5376,49.4597,49.5376,32100.0
2005-05-06 13:10:00,50.85,50.86,50.84,50.86,39900.0,49.5376,49.5474,49.5279,49.5474,39900.0
2005-05-06 13:20:00,50.86,51.0,50.86,50.99,72500.0,49.5474,49.6838,49.5474,49.674,72500.0
2005-05-06 13:30:00,50.99,51.01,50.99,51.0,84500.0,49.674,49.6935,49.674,49.6838,84500.0
2005-05-06 13:40:00,51.0,51.0,50.99,51.0,23800.0,49.6838,49.6838,49.674,49.6838,23800.0
2005-05-06 13:50:00,51.0,51.08,50.98,51.06,76200.0,49.6838,49.7617,49.6643,49.7422,76200.0
2005-05-06 14:00:00,51.06,51.11,50.86,50.87,113100.0,49.7422,49.7909,49.5474,49.5571,113100.0
2005-05-06 14:10:00,50.87,51.15,50.87,51.14,66300.0,49.5571,49.8299,49.5571,49.8202,66300.0
2005-05-06 14:20:00,51.14,51.14,51.05,51.09,75600.0,49.8202,49.8202,49.7325,49.7715,75600.0
2005-05-06 14:30:00,51.08,51.3,51.07,51.28,96900.0,49.7617,49.976,49.752,49.9565,96900.0
2005-05-06 14:40:00,51.29,51.31,51.19,51.23,74600.0,49.9663,49.9858,49.8689,49.9078,74600.0
2005-05-06 14:50:00,51.23,51.3,51.2,51.29,70100.0,49.9078,49.976,49.8786,49.9663,70100.0
2005-05-06 15:00:00,51.3,51.33,51.28,51.29,92200.0,49.976,50.0053,49.9565,49.9663,92200.0
2005-05-06 15:10:00,51.27,51.43,51.26,51.42,128500.0,49.9468,50.1027,49.9371,50.0929,128500.0
2005-05-06 15:20:00,51.42,51.42,51.27,51.27,90100.0,50.0929,50.0929,49.9468,49.9468,90100.0
2005-05-06 15:30:00,51.28,51.29,51.14,51.17,115600.0,49.9565,49.9663,49.8202,49.8494,115600.0
2005-05-06 15:40:00,51.16,51.25,51.16,51.23,123400.0,49.8396,49.9273,49.8396,49.9078,123400.0
2005-05-06 15:50:00,51.21,51.3,50.96,50.96,339600.0,49.8884,49.976,49.6448,49.6448,339600.0
2005-05-09 09:30:00,51.12,51.2,50.68,50.76,134500.0,49.8007,49.8786,49.372,49.45,134500.0
2005-05-09 09:40:00,50.75,51.03,50.71,50.74,57400.0,49.4402,49.713,49.4013,49.4305,57400.0
2005-05-09 09:50:00,50.74,50.95,50.69,50.95,109600.0,49.4305,49.6351,49.3818,49.6351,109600.0
2005-05-09 10:00:00,50.95,51.0,50.84,50.97,94000.0,49.6351,49.6838,49.5279,49.6545,94000.0
2005-05-09 10:10:00,50.94,51.0,50.86,50.92,56300.0,49.6253,49.6838,49.5474,49.6058,56300.0
2005-05-09 10:20:00,50.92,51.11,50.71,51.06,77100.0,49.6058,49.7909,49.4013,49.7422,77100.0
2005-05-09 10:30:00,51.08,51.17,50.94,50.97,77400.0,49.7617,49.8494,49.6253,49.6545,77400.0
2005-05-09 10:40:00,50.97,50.99,50.72,50.93,67500.0,49.6545,49.674,49.411,49.6156,67500.0
2005-05-09 10:50:00,50.92,50.96,50.85,50.96,32300.0,49.6058,49.6448,49.5376,49.6448,32300.0
2005-05-09 11:00:00,50.96,50.98,50.86,50.95,48200.0,49.6448,49.6643,49.5474,49.6351,48200.0
2005-05-09 11:10:00,50.94,51.04,50.93,51.0,30500.0,49.6253,49.7227,49.6156,49.6838,30500.0
2005-05-09 11:20:00,50.99,51.15,50.98,51.13,25700.0,49.674,49.8299,49.6643,49.8104,25700.0
2005-05-09 11:30:00,51.12,51.38,51.1,51.38,65700.0,49.8007,50.054,49.7812,50.054,65700.0
2005-05-09 11:40:00,51.38,51.55,50.9,51.39,112700.0,50.054,50.2196,49.5864,50.0637,112700.0
2005-05-09 11:50:00,51.39,51.42,51.39,51.42,44100.0,50.0637,50.0929,50.0637,50.0929,44100.0
2005-05-09 12:00:00,51.42,51.56,51.42,51.51,50200.0,50.0929,50.2293,50.0929,50.1806,50200.0
2005-05-09 12:10:00,51.51,51.67,51.5,51.66,49200.0,50.1806,50.3365,50.1709,50.3267,49200.0
2005-05-09 12:20:00,51.67,51.74,51.66,51.72,68300.0,50.3365,50.4047,50.3267,50.3852,68300.0
2005-05-09 12:30:00,51.72,51.9,51.71,51.8,121700.0,50.3852,50.5605,50.3755,50.4631,121700.0
2005-05-09 12:40:00,51.8,51.92,51.76,51.92,109100.0,50.4631,50.58,50.4242,50.58,109100.0
2005-05-09 12:50:00,51.91,51.92,51.48,51.83,70200.0,50.5703,50.58,50.1514,50.4924,70200.0
2005-05-09 13:00:00,51.83,51.86,51.78,51.81,64200.0,50.4924,50.5216,50.4436,50.4729,64200.0
2005-05-09 13:10:00,51.78,51.79,51.68,51.68,31400.0,50.4436,50.4534,50.3462,50.3462,31400.0
2005-05-09 13:20:00,51.69,52.66,51.68,51.69,60000.0,50.356,51.3009,50.3462,50.356,60000.0
2005-05-09 13:30:00,51.69,51.71,51.68,51.7,25200.0,50.356,50.3755,50.3462,50.3657,25200.0
2005-05-09 13:40:00,51.7,51.78,51.69,51.72,49600.0,50.3657,50.4436,50.356,50.3852,49600.0
2005-05-09 13:50:00,51.72,51.85,51.69,51.85,73400.0,50.3852,50.5118,50.356,50.5118,73400.0
2005-05-09 14:00:00,51.86,51.87,51.78,51.78,58000.0,50.5216,50.5313,50.4436,50.4436,58000.0
2005-05-09 14:10:00,51.79,51.91,51.79,51.87,57100.0,50.4534,50.5703,50.4534,50.5313,57100.0
2005-05-09 14:20:00,51.87,51.9,51.8,51.85,51100.0,50.5313,50.5605,50.4631,50.5118,51100.0
2005-05-09 14:30:00,51.85,51.89,51.83,51.84,68800.0,50.5118,50.5508,50.4924,50.5021,68800.0
2005-05-09 14:40:00,51.85,51.91,51.83,51.91,54100.0,50.5118,50.5703,50.4924,50.5703,54100.0
2005-05-09 14:50:00,51.92,51.94,51.9,51.92,79000.0,50.58,50.5995,50.5605,50.58,79000.0
2005-05-09 15:00:00,51.92,51.92,51.9,51.92,82900.0,50.58,50.58,50.5605,50.58,82900.0
2005-05-09 15:10:00,51.92,51.97,51.91,51.96,111500.0,50.58,50.6287,50.5703,50.619,111500.0
2005-05-09 15:20:00,51.96,51.96,51.91,51.93,92900.0,50.619,50.619,50.5703,50.5898,92900.0
2005-05-09 15:30:00,51.93,51.93,51.87,51.89,174200.0,50.5898,50.5898,50.5313,50.5508,174200.0
2005-05-09 15:40:00,51.88,52.01,51.88,51.95,195500.0,50.5411,50.6677,50.5411,50.6093,195500.0
2005-05-09 15:50:00,51.94,52.0,51.93,52.0,211300.0,50.5995,50.658,50.5898,50.658,211300.0
2005-05-10 09:30:00,51.83,51.85,51.55,51.65,261700.0,50.4924,50.5118,50.2196,50.317,261700.0
2005-05-10 09:40:00,51.67,51.75,51.55,51.7,79300.0,50.3365,50.4144,50.2196,50.3657,79300.0
2005-05-10 09:50:00,51.7,51.7,51.54,51.55,85000.0,50.3657,50.3657,50.2098,50.2196,85000.0
2005-05-10 10:00:00,51.55,51.6,51.4,51.52,178600.0,50.2196,50.2683,50.0735,50.1904,178600.0
2005-05-10 10:10:00,51.52,51.79,51.52,51.67,160300.0,50.1904,50.4534,50.1904,50.3365,160300.0
2005-05-10 10:20:00,51.67,51.72,51.61,51.71,51100.0,50.3365,50.3852,50.278,50.3755,51100.0
2005-05-10 10:30:00,51.7,51.73,51.58,51.58,49500.0,50.3657,50.3949,50.2488,50.2488,49500.0
2005-05-10 10:40:00,51.58,51.69,51.55,51.66,135900.0,50.2488,50.356,50.2196,50.3267,135900.0
2005-05-10 10:50:00,51.65,51.66,51.55,51.56,85000.0,50.317,50.3267,50.2196,50.2293,85000.0
2005-05-10 11:00:00,51.57,51.71,51.57,51.62,100100.0,50.2391,50.3755,50.2391,50.2878,100100.0
2005-05-10 11:10:00,51.62,51.76,51.58,51.71,109400.0,50.2878,50.4242,50.2488,50.3755,109400.0
2005-05-10 11:20:00,51.69,51.87,51.69,51.86,59100.0,50.356,50.5313,50.356,50.5216,59100.0
2005-05-10 11:30:00,51.86,52.08,51.86,52.01,90000.0,50.5216,50.7359,50.5216,50.6677,90000.0
2005-05-10 11:40:00,52.01,52.01,51.86,51.95,66900.0,50.6677,50.6677,50.5216,50.6093,66900.0
2005-05-10 11:50:00,51.96,52.09,51.94,52.07,108900.0,50.619,50.7456,50.5995,50.7262,108900.0
2005-05-10 12:00:00,52.07,52.12,52.0,52.0,85900.0,50.7262,50.7749,50.658,50.658,85900.0
2005-05-10 12:10:00,52.0,52.1,52.0,52.1,59200.0,50.658,50.7554,50.658,50.7554,59200.0
2005-05-10 12:20:00,52.09,52.3,52.08,52.14,206600.0,50.7456,50.9502,50.7359,50.7944,206600.0
2005-05-10 12:30:00,52.14,52.27,52.13,52.25,49100.0,50.7944,50.921,50.7846,50.9015,49100.0
2005-05-10 12:40:00,52.24,52.25,52.15,52.21,20800.0,50.8918,50.9015,50.8041,50.8625,20800.0
2005-05-10 12:50:00,52.18,52.19,52.08,52.09,53500.0,50.8333,50.8431,50.7359,50.7456,53500.0
2005-05-10 13:00:00,52.07,52.09,52.0,52.0,34300.0,50.7262,50.7456,50.658,50.658,34300.0
2005-05-10 13:10:00,52.01,52.03,51.98,52.03,30000.0,50.6677,50.6872,50.6385,50.6872,30000.0
2005-05-10 13:20:00,52.02,52.08,51.96,52.07,38600.0,50.6774,50.7359,50.619,50.7262,38600.0
2005-05-10 13:30:00,52.07,52.1,52.01,52.02,29900.0,50.7262,50.7554,50.6677,50.6774,29900.0
2005-05-10 13:40:00,52.02,52.04,51.92,51.92,31600.0,50.6774,50.6969,50.58,50.58,31600.0
2005-05-10 13:50:00,51.92,51.97,51.91,51.96,22500.0,50.58,50.6287,50.5703,50.619,22500.0
2005-05-10 14:00:00,51.97,51.99,51.92,51.93,50800.0,50.6287,50.6482,50.58,50.5898,50800.0
2005-05-10 14:10:00,51.93,51.98,51.92,51.92,29600.0,50.5898,50.6385,50.58,50.58,29600.0
2005-05-10 14:20:00,51.92,51.96,51.89,51.95,43200.0,50.58,50.619,50.5508,50.6093,43200.0
2005-05-10 14:30:00,51.95,52.08,51.95,52.04,103200.0,50.6093,50.7359,50.6093,50.6969,103200.0
2005-05-10 14:40:00,52.04,52.05,51.91,51.96,110200.0,50.6969,50.7067,50.5703,50.619,110200.0
2005-05-10 14:50:00,51.97,52.01,51.9,51.93,77900.0,50.6287,50.6677,50.5605,50.5898,77900.0
2005-05-10 15:00:00,51.92,51.97,51.88,51.9,125900.0,50.58,50.6287,50.5411,50.5605,125900.0
2005-05-10 15:10:00,51.91,51.92,51.86,51.89,48400.0,50.5703,50.58,50.5216,50.5508,48400.0
2005-05-10 15:20:00,51.89,51.94,51.88,51.9,78100.0,50.5508,50.5995,50.5411,50.5605,78100.0
2005-05-10 15:30:00,51.91,51.91,51.76,51.78,114800.0,50.5703,50.5703,50.4242,50.4436,114800.0
2005-05-10 15:40:00,51.78,51.87,51.78,51.86,97700.0,50.4436,50.5313,50.4436,50.5216,97700.0
2005-05-10 15:50:00,51.85,52.04,51.85,52.01,226300.0,50.5118,50.6969,50.5118,50.6677,226300.0
2005-05-11 09:30:00,52.25,52.29,51.93,51.96,172200.0,50.9015,50.9405,50.5898,50.619,172200.0
2005-05-11 09:40:00,51.96,52.16,51.91,52.16,109300.0,50.619,50.8138,50.5703,50.8138,109300.0
2005-05-11 09:50:00,52.16,52.17,51.92,51.98,77600.0,50.8138,50.8236,50.58,50.6385,77600.0
2005-05-11 10:00:00,51.95,52.1,51.9,51.99,67800.0,50.6093,50.7554,50.5605,50.6482,67800.0
2005-05-11 10:10:00,52.0,52.45,51.99,52.4,65100.0,50.658,51.0964,50.6482,51.0476,65100.0
2005-05-11 10:20:00,52.41,52.56,52.33,52.39,199400.0,51.0574,51.2035,50.9794,51.0379,199400.0
2005-05-11 10:30:00,52.4,52.44,52.24,52.34,127400.0,51.0476,51.0866,50.8918,50.9892,127400.0
2005-05-11 10:40:00,52.34,52.48,52.29,52.48,68400.0,50.9892,51.1256,50.9405,51.1256,68400.0
2005-05-11 10:50:00,52.48,52.49,52.22,52.38,83100.0,51.1256,51.1353,50.8723,51.0282,83100.0
2005-05-11 11:00:00,52.38,52.39,52.26,52.26,40200.0,51.0282,51.0379,50.9113,50.9113,40200.0
2005-05-11 11:10:00,52.26,52.27,52.04,52.09,114100.0,50.9113,50.921,50.6969,50.7456,114100.0
2005-05-11 11:20:00,52.05,52.1,51.95,52.1,46000.0,50.7067,50.7554,50.6093,50.7554,46000.0
2005-05-11 11:30:00,52.1,52.22,52.1,52.2,59700.0,50.7554,50.8723,50.7554,50.8528,59700.0
2005-05-11 11:40:00,52.2,52.42,52.16,52.34,56600.0,50.8528,51.0671,50.8138,50.9892,56600.0
2005-05-11 11:50:00,52.35,52.35,52.31,52.34,27200.0,50.9989,50.9989,50.96,50.9892,27200.0
2005-05-11 12:00:00,52.34,52.46,52.19,52.26,136900.0,50.9892,51.1061,50.8431,50.9113,136900.0
2005-05-11 12:10:00,52.28,52.49,52.11,52.36,133000.0,50.9307,51.1353,50.7651,51.0087,133000.0
2005-05-11 12:20:00,52.36,52.65,52.36,52.59,69200.0,51.0087,51.2912,51.0087,51.2327,69200.0
2005-05-11 12:30:00,52.59,52.61,52.56,52.56,61300.0,51.2327,51.2522,51.2035,51.2035,61300.0
2005-05-11 12:40:00,52.56,52.7,52.56,52.66,70500.0,51.2035,51.3399,51.2035,51.3009,70500.0
2005-05-11 12:50:00,52.66,52.84,52.66,52.77,109300.0,51.3009,51.4763,51.3009,51.4081,109300.0
2005-05-11 13:00:00,52.77,52.87,52.77,52.86,97800.0,51.4081,51.5055,51.4081,51.4958,97800.0
2005-05-11 13:10:00,52.84,52.87,52.78,52.78,63000.0,51.4763,51.5055,51.4178,51.4178,63000.0
2005-05-11 13:20:00,52.78,52.78,52.72,52.72,42700.0,51.4178,51.4178,51.3594,51.3594,42700.0
2005-05-11 13:30:00,52.72,52.72,52.58,52.63,56500.0,51.3594,51.3594,51.223,51.2717,56500.0
2005-05-11 13:40:00,52.62,52.75,52.62,52.74,52700.0,51.262,51.3886,51.262,51.3789,52700.0
2005-05-11 13:50:00,52.74,52.74,52.7,52.73,28900.0,51.3789,51.3789,51.3399,51.3691,28900.0
2005-05-11 14:00:00,52.73,52.87,52.73,52.85,76800.0,51.3691,51.5055,51.3691,51.486,76800.0
2005-05-11 14:10:00,52.85,53.12,52.84,53.12,243000.0,51.486,51.7491,51.4763,51.7491,243000.0
2005-05-11 14:20:00,53.12,53.2,52.98,53.08,109100.0,51.7491,51.827,51.6127,51.7101,109100.0
2005-05-11 14:30:00,53.09,53.31,53.09,53.23,96100.0,51.7198,51.9342,51.7198,51.8562,96100.0
2005-05-11 14:40:00,53.22,53.26,53.13,53.22,90700.0,51.8465,51.8854,51.7588,51.8465,90700.0
2005-05-11 14:50:00,53.21,53.26,53.0,53.03,85400.0,51.8367,51.8854,51.6322,51.6614,85400.0
2005-05-11 15:00:00,53.02,53.08,53.0,53.06,178700.0,51.6516,51.7101,51.6322,51.6906,178700.0
2005-05-11 15:10:00,53.05,53.29,53.05,53.26,138200.0,51.6809,51.9147,51.6809,51.8854,138200.0
2005-05-11 15:20:00,53.26,53.35,53.25,53.33,95600.0,51.8854,51.9731,51.8757,51.9536,95600.0
2005-05-11 15:30:00,53.33,53.44,53.29,53.4,155500.0,51.9536,52.0608,51.9147,52.0218,155500.0
2005-05-11 15:40:00,53.4,53.48,53.38,53.41,205000.0,52.0218,52.0998,52.0024,52.0316,205000.0
2005-05-11 15:50:00,53.41,53.54,53.4,53.45,334300.0,52.0316,52.1582,52.0218,52.0705,334300.0
2005-05-12 09:30:00,53.45,53.54,53.29,53.49,182100.0,52.0705,52.1582,51.9147,52.1095,182100.0
2005-05-12 09:40:00,53.47,53.52,52.93,53.05,106200.0,52.09,52.1387,51.564,51.6809,106200.0
2005-05-12 09:50:00,53.07,53.07,52.32,52.34,241300.0,51.7004,51.7004,50.9697,50.9892,241300.0
2005-05-12 10:00:00,52.31,52.45,52.02,52.35,265900.0,50.96,51.0964,50.6774,50.9989,265900.0
2005-05-12 10:10:00,52.33,52.51,52.32,52.44,146900.0,50.9794,51.1548,50.9697,51.0866,146900.0
2005-05-12 10:20:00,52.42,52.5,52.36,52.38,85600.0,51.0671,51.1451,51.0087,51.0282,85600.0
2005-05-12 10:30:00,52.38,52.91,52.36,52.69,145000.0,51.0282,51.5445,51.0087,51.3302,145000.0
2005-05-12 10:40:00,52.66,52.85,52.26,52.27,97000.0,51.3009,51.486,50.9113,50.921,97000.0
2005-05-12 10:50:00,52.26,52.46,52.08,52.33,145700.0,50.9113,51.1061,50.7359,50.9794,145700.0
2005-05-12 11:00:00,52.35,52.4,52.17,52.33,75600.0,50.9989,51.0476,50.8236,50.9794,75600.0
2005-05-12 11:10:00,52.37,52.49,52.31,52.49,57300.0,51.0184,51.1353,50.96,51.1353,57300.0
2005-05-12 11:20:00,52.5,52.94,52.5,52.89,156700.0,51.1451,51.5737,51.1451,51.525,156700.0
2005-05-12 11:30:00,52.9,53.05,52.88,52.93,75500.0,51.5347,51.6809,51.5153,51.564,75500.0
2005-05-12 11:40:00,52.93,52.96,52.72,52.88,47600.0,51.564,51.5932,51.3594,51.5153,47600.0
2005-05-12 11:50:00,52.89,53.08,52.82,53.08,55400.0,51.525,51.7101,51.4568,51.7101,55400.0
2005-05-12 12:00:00,53.07,53.19,52.94,53.03,69100.0,51.7004,51.8173,51.5737,51.6614,69100.0
2005-05-12 12:10:00,53.04,53.11,52.99,53.1,27900.0,51.6711,51.7393,51.6224,51.7296,27900.0
2005-05-12 12:20:00,53.1,53.19,53.04,53.04,31800.0,51.7296,51.8173,51.6711,51.6711,31800.0
2005-05-12 12:30:00,53.02,53.06,52.93,52.96,46700.0,51.6516,51.6906,51.564,51.5932,46700.0
2005-05-12 12:40:00,52.96,52.97,52.81,52.9,42700.0,51.5932,51.6029,51.4471,51.5347,42700.0
2005-05-12 12:50:00,52.9,52.95,52.89,52.9,29000.0,51.5347,51.5834,51.525,51.5347,29000.0
2005-05-12 13:00:00,52.9,53.11,52.88,53.1,41600.0,51.5347,51.7393,51.5153,51.7296,41600.0
2005-05-12 13:10:00,53.11,53.13,53.04,53.08,15600.0,51.7393,51.7588,51.6711,51.7101,15600.0
2005-05-12 13:20:00,53.08,53.1,53.01,53.01,14800.0,51.7101,51.7296,51.6419,51.6419,14800.0
2005-05-12 13:30:00,53.03,53.03,52.92,52.95,20400.0,51.6614,51.6614,51.5542,51.5834,20400.0
2005-05-12 13:40:00,52.94,52.94,52.7,52.75,40500.0,51.5737,51.5737,51.3399,51.3886,40500.0
2005-05-12 13:50:00,52.75,52.82,52.7,52.75,24800.0,51.3886,51.4568,51.3399,51.3886,24800.0
2005-05-12 14:00:00,52.71,52.93,52.7,52.82,24900.0,51.3496,51.564,51.3399,51.4568,24900.0
2005-05-12 14:10:00,52.82,52.86,52.58,52.64,50200.0,51.4568,51.4958,51.223,51.2814,50200.0
2005-05-12 14:20:00,52.65,52.65,52.3,52.4,71900.0,51.2912,51.2912,50.9502,51.0476,71900.0
2005-05-12 14:30:00,52.38,52.46,52.32,52.41,58600.0,51.0282,51.1061,50.9697,51.0574,58600.0
2005-05-12 14:40:00,52.42,52.42,52.04,52.33,130100.0,51.0671,51.0671,50.6969,50.9794,130100.0
2005-05-12 14:50:00,52.35,52.44,52.26,52.37,75600.0,50.9989,51.0866,50.9113,51.0184,75600.0
2005-05-12 15:00:00,52.37,52.49,52.32,52.47,53700.0,51.0184,51.1353,50.9697,51.1158,53700.0
2005-05-12 15:10:00,52.47,52.47,52.2,52.23,55300.0,51.1158,51.1158,50.8528,50.882,55300.0
2005-05-12 15:20:00,52.24,52.46,52.14,52.33,84100.0,50.8918,51.1061,50.7944,50.9794,84100.0
2005-05-12 15:30:00,52.33,52.36,52.17,52.34,109800.0,50.9794,51.0087,50.8236,50.9892,109800.0
2005-05-12 15:40:00,52.34,52.56,52.33,52.42,94500.0,50.9892,51.2035,50.9794,51.0671,94500.0
2005-05-12 15:50:00,52.4,52.43,52.24,52.34,150100.0,51.0476,51.0769,50.8918,50.9892,150100.0
2005-05-13 09:30:00,52.73,52.81,52.19,52.31,301800.0,51.3691,51.4471,50.8431,50.96,301800.0
2005-05-13 09:40:00,52.31,52.47,52.23,52.34,193900.0,50.96,51.1158,50.882,50.9892,193900.0
2005-05-13 09:50:00,52.34,52.35,51.55,51.73,460200.0,50.9892,50.9989,50.2196,50.3949,460200.0
2005-05-13 10:00:00,51.72,51.75,51.12,51.55,586500.0,50.3852,50.4144,49.8007,50.2196,586500.0
2005-05-13 10:10:00,51.55,51.6,51.45,51.57,171700.0,50.2196,50.2683,50.1222,50.2391,171700.0
2005-05-13 10:20:00,51.58,51.87,51.58,51.72,191100.0,50.2488,50.5313,50.2488,50.3852,191100.0
2005-05-13 10:30:00,51.72,51.94,51.71,51.82,106400.0,50.3852,50.5995,50.3755,50.4826,106400.0
2005-05-13 10:40:00,51.81,51.98,51.81,51.87,155600.0,50.4729,50.6385,50.4729,50.5313,155600.0
2005-05-13 10:50:00,51.87,52.23,51.83,52.23,134600.0,50.5313,50.882,50.4924,50.882,134600.0
2005-05-13 11:00:00,52.24,52.43,52.22,52.26,107400.0,50.8918,51.0769,50.8723,50.9113,107400.0
2005-05-13 11:10:00,52.28,52.4,52.25,52.36,29300.0,50.9307,51.0476,50.9015,51.0087,29300.0
2005-05-13 11:20:00,52.36,52.49,52.31,52.43,196500.0,51.0087,51.1353,50.96,51.0769,196500.0
2005-05-13 11:30:00,52.42,52.44,52.35,52.37,65600.0,51.0671,51.0866,50.9989,51.0184,65600.0
2005-05-13 11:40:00,52.37,52.38,52.13,52.19,75100.0,51.0184,51.0282,50.7846,50.8431,75100.0
2005-05-13 11:50:00,52.21,52.28,52.14,52.14,66400.0,50.8625,50.9307,50.7944,50.7944,66400.0
2005-05-13 12:00:00,52.15,52.21,52.08,52.18,56900.0,50.8041,50.8625,50.7359,50.8333,56900.0
2005-05-13 12:10:00,52.19,52.24,52.18,52.24,31800.0,50.8431,50.8918,50.8333,50.8918,31800.0
2005-05-13 12:20:00,52.24,52.42,52.22,52.35,67800.0,50.8918,51.0671,50.8723,50.9989,67800.0
2005-05-13 12:30:00,52.34,52.36,52.22,52.35,40200.0,50.9892,51.0087,50.8723,50.9989,40200.0
2005-05-13 12:40:00,52.38,52.39,52.28,52.32,32500.0,51.0282,51.0379,50.9307,50.9697,32500.0
2005-05-13 12:50:00,52.32,52.35,52.29,52.34,25500.0,50.9697,50.9989,50.9405,50.9892,25500.0
2005-05-13 13:00:00,52.34,52.43,52.33,52.4,42100.0,50.9892,51.0769,50.9794,51.0476,42100.0
2005-05-13 13:10:00,52.39,52.4,52.35,52.35,25100.0,51.0379,51.0476,50.9989,50.9989,25100.0
2005-05-13 13:20:00,52.36,52.36,52.13,52.17,48400.0,51.0087,51.0087,50.7846,50.8236,48400.0
2005-05-13 13:30:00,52.17,52.29,52.13,52.26,44400.0,50.8236,50.9405,50.7846,50.9113,44400.0
2005-05-13 13:40:00,52.26,52.3,51.98,52.25,127600.0,50.9113,50.9502,50.6385,50.9015,127600.0
2005-05-13 13:50:00,52.24,52.28,52.13,52.2,67200.0,50.8918,50.9307,50.7846,50.8528,67200.0
2005-05-13 14:00:00,52.2,52.29,52.18,52.23,48900.0,50.8528,50.9405,50.8333,50.882,48900.0
2005-05-13 14:10:00,52.23,52.25,51.94,52.02,137200.0,50.882,50.9015,50.5995,50.6774,137200.0
2005-05-13 14:20:00,52.03,52.18,52.0,52.18,73800.0,50.6872,50.8333,50.658,50.8333,73800.0
2005-05-13 14:30:00,52.17,52.17,51.65,52.03,170500.0,50.8236,50.8236,50.317,50.6872,170500.0
2005-05-13 14:40:00,52.03,52.03,51.74,51.81,113300.0,50.6872,50.6872,50.4047,50.4729,113300.0
2005-05-13 14:50:00,51.82,52.1,51.79,52.02,98500.0,50.4826,50.7554,50.4534,50.6774,98500.0
2005-05-13 15:00:00,52.03,52.25,51.98,52.24,84400.0,50.6872,50.9015,50.6385,50.8918,84400.0
2005-05-13 15:10:00,52.24,52.3,51.93,52.1,92300.0,50.8918,50.9502,50.5898,50.7554,92300.0
2005-05-13 15:20:00,52.13,52.36,52.08,52.27,106100.0,50.7846,51.0087,50.7359,50.921,106100.0
2005-05-13 15:30:00,52.27,52.32,52.08,52.23,105800.0,50.921,50.9697,50.7359,50.882,105800.0
2005-05-13 15:40:00,52.23,52.3,52.04,52.28,132000.0,50.882,50.9502,50.6969,50.9307,132000.0
2005-05-13 15:50:00,52.27,52.34,52.05,52.34,212800.0,50.921,50.9892,50.7067,50.9892,212800.0
2005-05-16 09:30:00,52.39,52.59,52.0,52.47,165100.0,51.0379,51.2327,50.658,51.1158,165100.0
2005-05-16 09:40:00,52.48,52.5,52.13,52.14,71900.0,51.1256,51.1451,50.7846,50.7944,71900.0
2005-05-16 09:50:00,52.14,52.4,52.13,52.18,117000.0,50.7944,51.0476,50.7846,50.8333,117000.0
2005-05-16 10:00:00,52.2,52.24,51.83,51.87,144600.0,50.8528,50.8918,50.4924,50.5313,144600.0
2005-05-16 10:10:00,51.87,51.9,51.66,51.89,131400.0,50.5313,50.5605,50.3267,50.5508,131400.0
2005-05-16 10:20:00,51.87,52.0,51.87,52.0,67600.0,50.5313,50.658,50.5313,50.658,67600.0
2005-05-16 10:30:00,51.99,52.0,51.81,51.94,44600.0,50.6482,50.658,50.4729,50.5995,44600.0
2005-05-16 10:40:00,51.94,52.15,51.94,52.13,87900.0,50.5995,50.8041,50.5995,50.7846,87900.0
2005-05-16 10:50:00,52.11,52.29,51.99,52.26,90800.0,50.7651,50.9405,50.6482,50.9113,90800.0
2005-05-16 11:00:00,52.26,52.28,52.23,52.26,65200.0,50.9113,50.9307,50.882,50.9113,65200.0
2005-05-16 11:10:00,52.28,52.28,52.08,52.14,52200.0,50.9307,50.9307,50.7359,50.7944,52200.0
2005-05-16 11:20:00,52.16,52.28,52.15,52.25,75400.0,50.8138,50.9307,50.8041,50.9015,75400.0
2005-05-16 11:30:00,52.24,52.28,52.15,52.15,44800.0,50.8918,50.9307,50.8041,50.8041,44800.0
2005-05-16 11:40:00,52.15,52.24,52.07,52.14,50800.0,50.8041,50.8918,50.7262,50.7944,50800.0
2005-05-16 11:50:00,52.16,52.24,52.14,52.14,70300.0,50.8138,50.8918,50.7944,50.7944,70300.0
2005-05-16 12:00:00,52.15,52.19,52.03,52.05,50400.0,50.8041,50.8431,50.6872,50.7067,50400.0
2005-05-16 12:10:00,52.07,52.13,52.04,52.13,20100.0,50.7262,50.7846,50.6969,50.7846,20100.0
2005-05-16 12:20:00,52.13,52.17,52.13,52.15,29300.0,50.7846,50.8236,50.7846,50.8041,29300.0
2005-05-16 12:30:00,52.17,52.25,52.13,52.24,29900.0,50.8236,50.9015,50.7846,50.8918,29900.0
2005-05-16 12:40:00,52.24,52.28,52.22,52.27,28800.0,50.8918,50.9307,50.8723,50.921,28800.0
2005-05-16 12:50:00,52.27,52.27,52.16,52.25,23100.0,50.921,50.921,50.8138,50.9015,23100.0
2005-05-16 13:00:00,52.26,52.28,52.24,52.24,23900.0,50.9113,50.9307,50.8918,50.8918,23900.0
2005-05-16 13:10:00,52.24,52.25,52.14,52.18,38700.0,50.8918,50.9015,50.7944,50.8333,38700.0
2005-05-16 13:20:00,52.18,52.3,52.17,52.3,14400.0,50.8333,50.9502,50.8236,50.9502,14400.0
2005-05-16 13:30:00,52.3,52.31,52.25,52.28,22400.0,50.9502,50.96,50.9015,50.9307,22400.0
2005-05-16 13:40:00,52.28,52.4,52.27,52.31,36900.0,50.9307,51.0476,50.921,50.96,36900.0
2005-05-16 13:50:00,52.33,52.4,52.32,52.36,25300.0,50.9794,51.0476,50.9697,51.0087,25300.0
2005-05-16 14:00:00,52.38,52.5,52.36,52.46,89000.0,51.0282,51.1451,51.0087,51.1061,89000.0
2005-05-16 14:10:00,52.46,52.55,52.42,52.51,55100.0,51.1061,51.1938,51.0671,51.1548,55100.0
2005-05-16 14:20:00,52.51,52.58,52.5,52.56,30100.0,51.1548,51.223,51.1451,51.2035,30100.0
2005-05-16 14:30:00,52.56,52.71,52.49,52.53,117600.0,51.2035,51.3496,51.1353,51.1743,117600.0
2005-05-16 14:40:00,52.54,52.61,52.48,52.49,86400.0,51.184,51.2522,51.1256,51.1353,86400.0
2005-05-16 14:50:00,52.49,52.59,52.48,52.49,57500.0,51.1353,51.2327,51.1256,51.1353,57500.0
2005-05-16 15:00:00,52.48,52.51,52.41,52.5,82800.0,51.1256,51.1548,51.0574,51.1451,82800.0
2005-05-16 15:10:00,52.5,52.53,52.49,52.53,68800.0,51.1451,51.1743,51.1353,51.1743,68800.0
2005-05-16 15:20:00,52.54,52.8,52.54,52.74,207000.0,51.184,51.4373,51.184,51.3789,207000.0
2005-05-16 15:30:00,52.74,52.74,52.57,52.59,106000.0,51.3789,51.3789,51.2133,51.2327,106000.0
2005-05-16 15:40:00,52.59,52.62,52.49,52.53,76500.0,51.2327,51.262,51.1353,51.1743,76500.0
2005-05-16 15:50:00,52.53,52.59,52.4,52.52,114900.0,51.1743,51.2327,51.0476,51.1645,114900.0
2005-05-17 09:30:00,52.87,53.75,52.79,53.65,493500.0,51.5055,52.3628,51.4276,52.2654,493500.0
2005-05-17 09:40:00,53.66,53.79,53.3,53.68,446200.0,52.2751,52.4018,51.9244,52.2946,446200.0
2005-05-17 09:50:00,53.68,53.78,53.5,53.71,196600.0,52.2946,52.392,52.1193,52.3238,196600.0
2005-05-17 10:00:00,53.73,54.25,53.73,53.75,477200.0,52.3433,52.8499,52.3433,52.3628,477200.0
2005-05-17 10:10:00,53.75,53.87,53.53,53.59,139400.0,52.3628,52.4797,52.1485,52.2069,139400.0
2005-05-17 10:20:00,53.6,53.6,53.27,53.29,198600.0,52.2167,52.2167,51.8952,51.9147,198600.0
2005-05-17 10:30:00,53.3,53.37,53.22,53.28,119700.0,51.9244,51.9926,51.8465,51.9049,119700.0
2005-05-17 10:40:00,53.26,53.46,53.25,53.46,152500.0,51.8854,52.0803,51.8757,52.0803,152500.0
2005-05-17 10:50:00,53.45,53.5,53.43,53.48,79800.0,52.0705,52.1193,52.0511,52.0998,79800.0
2005-05-17 11:00:00,53.47,53.72,53.35,53.63,303200.0,52.09,52.3336,51.9731,52.2459,303200.0
2005-05-17 11:10:00,53.63,53.65,53.52,53.52,55900.0,52.2459,52.2654,52.1387,52.1387,55900.0
2005-05-17 11:20:00,53.54,53.62,53.46,53.53,98500.0,52.1582,52.2362,52.0803,52.1485,98500.0
2005-05-17 11:30:00,53.53,53.61,53.53,53.6,72800.0,52.1485,52.2264,52.1485,52.2167,72800.0
2005-05-17 11:40:00,53.6,53.7,53.51,53.51,90100.0,52.2167,52.3141,52.129,52.129,90100.0
2005-05-17 11:50:00,53.51,53.58,53.48,53.56,64200.0,52.129,52.1972,52.0998,52.1777,64200.0
2005-05-17 12:00:00,53.57,53.65,53.56,53.62,60800.0,52.1874,52.2654,52.1777,52.2362,60800.0
2005-05-17 12:10:00,53.62,53.75,53.58,53.72,66800.0,52.2362,52.3628,52.1972,52.3336,66800.0
2005-05-17 12:20:00,53.7,53.75,53.64,53.7,68000.0,52.3141,52.3628,52.2556,52.3141,68000.0
2005-05-17 12:30:00,53.7,53.72,53.57,53.61,85800.0,52.3141,52.3336,52.1874,52.2264,85800.0
2005-05-17 12:40:00,53.6,53.74,53.57,53.72,50800.0,52.2167,52.3531,52.1874,52.3336,50800.0
2005-05-17 12:50:00,53.73,53.73,53.56,53.6,53200.0,52.3433,52.3433,52.1777,52.2167,53200.0
2005-05-17 13:00:00,53.59,53.63,53.58,53.58,32800.0,52.2069,52.2459,52.1972,52.1972,32800.0
2005-05-17 13:10:00,53.58,53.6,53.51,53.59,28300.0,52.1972,52.2167,52.129,52.2069,28300.0
2005-05-17 13:20:00,53.59,53.63,53.59,53.59,21000.0,52.2069,52.2459,52.2069,52.2069,21000.0
2005-05-17 13:30:00,53.6,53.65,53.51,53.51,66200.0,52.2167,52.2654,52.129,52.129,66200.0
2005-05-17 13:40:00,53.51,53.53,53.5,53.5,65700.0,52.129,52.1485,52.1193,52.1193,65700.0
2005-05-17 13:50:00,53.5,53.55,53.5,53.55,54000.0,52.1193,52.168,52.1193,52.168,54000.0
2005-05-17 14:00:00,53.55,53.55,53.51,53.55,45400.0,52.168,52.168,52.129,52.168,45400.0
2005-05-17 14:10:00,53.55,53.62,53.53,53.55,73800.0,52.168,52.2362,52.1485,52.168,73800.0
2005-05-17 14:20:00,53.56,53.66,53.56,53.65,62600.0,52.1777,52.2751,52.1777,52.2654,62600.0
2005-05-17 14:30:00,53.64,53.79,53.64,53.7,156400.0,52.2556,52.4018,52.2556,52.3141,156400.0
2005-05-17 14:40:00,53.72,53.88,53.68,53.78,130500.0,52.3336,52.4894,52.2946,52.392,130500.0
2005-05-17 14:50:00,53.78,53.97,53.71,53.91,165700.0,52.392,52.5771,52.3238,52.5187,165700.0
2005-05-17 15:00:00,53.91,54.0,53.75,53.75,149100.0,52.5187,52.6063,52.3628,52.3628,149100.0
2005-05-17 15:10:00,53.75,53.84,53.7,53.79,91000.0,52.3628,52.4505,52.3141,52.4018,91000.0
2005-05-17 15:20:00,53.79,53.87,53.79,53.86,50000.0,52.4018,52.4797,52.4018,52.47,50000.0
2005-05-17 15:30:00,53.87,54.01,53.86,53.97,116300.0,52.4797,52.6161,52.47,52.5771,116300.0
2005-05-17 15:40:00,53.97,54.11,53.96,54.06,115500.0,52.5771,52.7135,52.5674,52.6648,115500.0
2005-05-17 15:50:00,54.05,54.2,53.97,54.13,370900.0,52.6551,52.8012,52.5771,52.733,370900.0
2005-05-18 09:30:00,54.25,54.63,54.2,54.43,429800.0,52.8499,53.2201,52.8012,53.0253,429800.0
2005-05-18 09:40:00,54.37,54.45,54.05,54.07,256200.0,52.9668,53.0447,52.6551,52.6745,256200.0
2005-05-18 09:50:00,54.08,54.18,53.46,53.55,319300.0,52.6843,52.7817,52.0803,52.168,319300.0
2005-05-18 10:00:00,53.55,53.56,53.35,53.54,185000.0,52.168,52.1777,51.9731,52.1582,185000.0
2005-05-18 10:10:00,53.54,53.55,53.29,53.4,249800.0,52.1582,52.168,51.9147,52.0218,249800.0
2005-05-18 10:20:00,53.41,53.58,53.4,53.45,187600.0,52.0316,52.1972,52.0218,52.0705,187600.0
2005-05-18 10:30:00,53.45,53.56,53.22,53.25,200900.0,52.0705,52.1777,51.8465,51.8757,200900.0
2005-05-18 10:40:00,53.26,53.83,53.22,53.71,248500.0,51.8854,52.4407,51.8465,52.3238,248500.0
2005-05-18 10:50:00,53.72,53.92,53.67,53.77,114500.0,52.3336,52.5284,52.2849,52.3823,114500.0
2005-05-18 11:00:00,53.77,53.81,53.69,53.69,162200.0,52.3823,52.4213,52.3043,52.3043,162200.0
2005-05-18 11:10:00,53.69,53.75,53.67,53.71,94700.0,52.3043,52.3628,52.2849,52.3238,94700.0
2005-05-18 11:20:00,53.72,53.85,53.72,53.75,75400.0,52.3336,52.4602,52.3336,52.3628,75400.0
2005-05-18 11:30:00,53.76,53.91,53.74,53.89,68000.0,52.3725,52.5187,52.3531,52.4992,68000.0
2005-05-18 11:40:00,53.9,53.9,53.85,53.87,84700.0,52.5089,52.5089,52.4602,52.4797,84700.0
2005-05-18 11:50:00,53.88,54.02,53.84,54.02,85300.0,52.4894,52.6258,52.4505,52.6258,85300.0
2005-05-18 12:00:00,54.02,54.17,53.92,54.12,134700.0,52.6258,52.772,52.5284,52.7233,134700.0
2005-05-18 12:10:00,54.13,54.25,54.09,54.23,104700.0,52.733,52.8499,52.694,52.8304,104700.0
2005-05-18 12:20:00,54.23,54.25,54.11,54.23,60300.0,52.8304,52.8499,52.7135,52.8304,60300.0
2005-05-18 12:30:00,54.23,54.62,54.17,54.6,268000.0,52.8304,53.2103,52.772,53.1909,268000.0
2005-05-18 12:40:00,54.6,54.68,54.36,54.38,121000.0,53.1909,53.2688,52.9571,52.9765,121000.0
2005-05-18 12:50:00,54.38,54.44,54.3,54.38,106500.0,52.9765,53.035,52.8986,52.9765,106500.0
2005-05-18 13:00:00,54.39,54.58,54.36,54.4,47100.0,52.9863,53.1714,52.9571,52.996,47100.0
2005-05-18 13:10:00,54.39,54.4,54.11,54.23,118600.0,52.9863,52.996,52.7135,52.8304,118600.0
2005-05-18 13:20:00,54.24,54.29,54.15,54.27,101700.0,52.8402,52.8889,52.7525,52.8694,101700.0
2005-05-18 13:30:00,54.28,54.42,54.25,54.38,51000.0,52.8791,53.0155,52.8499,52.9765,51000.0
2005-05-18 13:40:00,54.35,54.41,54.28,54.29,66000.0,52.9473,53.0058,52.8791,52.8889,66000.0
2005-05-18 13:50:00,54.3,54.33,54.22,54.31,121600.0,52.8986,52.9278,52.8207,52.9083,121600.0
2005-05-18 14:00:00,54.31,54.4,54.3,54.38,52400.0,52.9083,52.996,52.8986,52.9765,52400.0
2005-05-18 14:10:00,54.37,54.4,54.27,54.39,66700.0,52.9668,52.996,52.8694,52.9863,66700.0
2005-05-18 14:20:00,54.39,54.4,54.33,54.35,40800.0,52.9863,52.996,52.9278,52.9473,40800.0
2005-05-18 14:30:00,54.36,54.37,54.13,54.17,107400.0,52.9571,52.9668,52.733,52.772,107400.0
2005-05-18 14:40:00,54.17,54.23,54.15,54.16,92100.0,52.772,52.8304,52.7525,52.7622,92100.0
2005-05-18 14:50:00,54.17,54.34,54.15,54.23,128600.0,52.772,52.9376,52.7525,52.8304,128600.0
2005-05-18 15:00:00,54.23,54.28,54.17,54.26,105300.0,52.8304,52.8791,52.772,52.8596,105300.0
2005-05-18 15:10:00,54.27,54.32,54.22,54.25,70900.0,52.8694,52.9181,52.8207,52.8499,70900.0
2005-05-18 15:20:00,54.26,54.31,54.14,54.14,86600.0,52.8596,52.9083,52.7427,52.7427,86600.0
2005-05-18 15:30:00,54.15,54.26,54.01,54.08,163900.0,52.7525,52.8596,52.6161,52.6843,163900.0
2005-05-18 15:40:00,54.09,54.13,54.02,54.08,219200.0,52.694,52.733,52.6258,52.6843,219200.0
2005-05-18 15:50:00,54.08,54.13,54.0,54.12,196800.0,52.6843,52.733,52.6063,52.7233,196800.0
2005-05-19 09:30:00,54.46,54.51,54.07,54.44,152200.0,53.0545,53.1032,52.6745,53.035,152200.0
2005-05-19 09:40:00,54.44,54.44,54.25,54.27,143200.0,53.035,53.035,52.8499,52.8694,143200.0
2005-05-19 09:50:00,54.26,54.28,54.21,54.26,104800.0,52.8596,52.8791,52.8109,52.8596,104800.0
2005-05-19 10:00:00,54.26,54.27,54.11,54.26,175700.0,52.8596,52.8694,52.7135,52.8596,175700.0
2005-05-19 10:10:00,54.22,54.41,54.15,54.27,153400.0,52.8207,53.0058,52.7525,52.8694,153400.0
2005-05-19 10:20:00,54.27,54.35,54.21,54.32,66300.0,52.8694,52.9473,52.8109,52.9181,66300.0
2005-05-19 10:30:00,54.32,54.32,54.25,54.29,86600.0,52.9181,52.9181,52.8499,52.8889,86600.0
2005-05-19 10:40:00,54.29,54.38,54.29,54.35,46700.0,52.8889,52.9765,52.8889,52.9473,46700.0
2005-05-19 10:50:00,54.35,54.52,54.35,54.45,105800.0,52.9473,53.1129,52.9473,53.0447,105800.0
2005-05-19 11:00:00,54.45,54.47,54.39,54.42,30800.0,53.0447,53.0642,52.9863,53.0155,30800.0
2005-05-19 11:10:00,54.43,54.5,54.39,54.46,63100.0,53.0253,53.0934,52.9863,53.0545,63100.0
2005-05-19 11:20:00,54.47,54.48,54.31,54.4,64500.0,53.0642,53.074,52.9083,52.996,64500.0
2005-05-19 11:30:00,54.4,54.46,54.37,54.44,22500.0,52.996,53.0545,52.9668,53.035,22500.0
2005-05-19 11:40:00,54.45,54.5,54.44,54.46,39000.0,53.0447,53.0934,53.035,53.0545,39000.0
2005-05-19 11:50:00,54.46,54.49,54.45,54.49,23200.0,53.0545,53.0837,53.0447,53.0837,23200.0
2005-05-19 12:00:00,54.47,54.5,54.36,54.4,60400.0,53.0642,53.0934,52.9571,52.996,60400.0
2005-05-19 12:10:00,54.39,54.42,54.37,54.4,40300.0,52.9863,53.0155,52.9668,52.996,40300.0
2005-05-19 12:20:00,54.38,54.46,54.36,54.42,50900.0,52.9765,53.0545,52.9571,53.0155,50900.0
2005-05-19 12:30:00,54.42,54.47,54.4,54.46,46900.0,53.0155,53.0642,52.996,53.0545,46900.0
2005-05-19 12:40:00,54.45,54.65,54.45,54.56,57400.0,53.0447,53.2396,53.0447,53.1519,57400.0
2005-05-19 12:50:00,54.58,54.78,54.58,54.75,50000.0,53.1714,53.3662,53.1714,53.337,50000.0
2005-05-19 13:00:00,54.76,54.92,54.72,54.81,60500.0,53.3467,53.5026,53.3078,53.3954,60500.0
2005-05-19 13:10:00,54.81,54.85,54.71,54.71,21300.0,53.3954,53.4344,53.298,53.298,21300.0
2005-05-19 13:20:00,54.71,54.72,54.66,54.68,14900.0,53.298,53.3078,53.2493,53.2688,14900.0
2005-05-19 13:30:00,54.68,54.72,54.66,54.67,23500.0,53.2688,53.3078,53.2493,53.2591,23500.0
2005-05-19 13:40:00,54.68,54.68,54.4,54.45,31600.0,53.2688,53.2688,52.996,53.0447,31600.0
2005-05-19 13:50:00,54.45,54.54,54.42,54.51,22000.0,53.0447,53.1324,53.0155,53.1032,22000.0
2005-05-19 14:00:00,54.51,54.54,54.41,54.43,47400.0,53.1032,53.1324,53.0058,53.0253,47400.0
2005-05-19 14:10:00,54.44,54.6,54.43,54.6,53300.0,53.035,53.1909,53.0253,53.1909,53300.0
2005-05-19 14:20:00,54.6,54.78,54.52,54.65,65200.0,53.1909,53.3662,53.1129,53.2396,65200.0
2005-05-19 14:30:00,54.64,54.73,54.57,54.57,22800.0,53.2298,53.3175,53.1616,53.1616,22800.0
2005-05-19 14:40:00,54.57,54.57,54.41,54.47,83400.0,53.1616,53.1616,53.0058,53.0642,83400.0
2005-05-19 14:50:00,54.47,54.59,54.39,54.46,104200.0,53.0642,53.1811,52.9863,53.0545,104200.0
2005-05-19 15:00:00,54.48,54.58,54.42,54.58,73500.0,53.074,53.1714,53.0155,53.1714,73500.0
2005-05-19 15:10:00,54.58,54.63,54.52,54.57,153400.0,53.1714,53.2201,53.1129,53.1616,153400.0
2005-05-19 15:20:00,54.58,54.65,54.47,54.55,83700.0,53.1714,53.2396,53.0642,53.1422,83700.0
2005-05-19 15:30:00,54.56,54.79,54.55,54.73,105600.0,53.1519,53.376,53.1422,53.3175,105600.0
2005-05-19 15:40:00,54.74,54.77,54.64,54.71,52300.0,53.3273,53.3565,53.2298,53.298,52300.0
2005-05-19 15:50:00,54.71,54.83,54.69,54.83,123700.0,53.298,53.4149,53.2785,53.4149,123700.0
2005-05-20 09:30:00,54.72,54.72,54.1,54.14,409700.0,53.3078,53.3078,52.7038,52.7427,409700.0
2005-05-20 09:40:00,54.15,54.3,54.14,54.26,197600.0,52.7525,52.8986,52.7427,52.8596,197600.0
2005-05-20 09:50:00,54.26,54.27,54.15,54.16,183600.0,52.8596,52.8694,52.7525,52.7622,183600.0
2005-05-20 10:00:00,54.17,54.18,53.75,53.9,366700.0,52.772,52.7817,52.3628,52.5089,366700.0
2005-05-20 10:10:00,53.88,54.0,53.79,53.96,146200.0,52.4894,52.6063,52.4018,52.5674,146200.0
2005-05-20 10:20:00,53.96,54.19,53.88,54.1,119100.0,52.5674,52.7914,52.4894,52.7038,119100.0
2005-05-20 10:30:00,54.1,54.17,54.02,54.15,164600.0,52.7038,52.772,52.6258,52.7525,164600.0
2005-05-20 10:40:00,54.13,54.43,54.12,54.34,94100.0,52.733,53.0253,52.7233,52.9376,94100.0
2005-05-20 10:50:00,54.34,54.38,54.26,54.29,125200.0,52.9376,52.9765,52.8596,52.8889,125200.0
2005-05-20 11:00:00,54.3,54.3,54.11,54.17,203600.0,52.8986,52.8986,52.7135,52.772,203600.0
2005-05-20 11:10:00,54.17,54.35,54.17,54.31,69300.0,52.772,52.9473,52.772,52.9083,69300.0
2005-05-20 11:20:00,54.33,54.34,54.21,54.25,61800.0,52.9278,52.9376,52.8109,52.8499,61800.0
2005-05-20 11:30:00,54.25,54.34,54.25,54.33,59900.0,52.8499,52.9376,52.8499,52.9278,59900.0
2005-05-20 11:40:00,54.33,54.38,54.32,54.35,32100.0,52.9278,52.9765,52.9181,52.9473,32100.0
2005-05-20 11:50:00,54.35,54.35,54.32,54.35,78700.0,52.9473,52.9473,52.9181,52.9473,78700.0
2005-05-20 12:00:00,54.34,54.36,54.34,54.35,60700.0,52.9376,52.9571,52.9376,52.9473,60700.0
2005-05-20 12:10:00,54.35,54.36,54.33,54.35,54500.0,52.9473,52.9571,52.9278,52.9473,54500.0
2005-05-20 12:20:00,54.34,54.37,54.33,54.35,41200.0,52.9376,52.9668,52.9278,52.9473,41200.0
2005-05-20 12:30:00,54.34,54.35,54.33,54.33,31000.0,52.9376,52.9473,52.9278,52.9278,31000.0
2005-05-20 12:40:00,54.34,54.35,54.33,54.34,32200.0,52.9376,52.9473,52.9278,52.9376,32200.0
2005-05-20 12:50:00,54.35,54.45,54.34,54.38,57300.0,52.9473,53.0447,52.9376,52.9765,57300.0
2005-05-20 13:00:00,54.39,54.5,54.39,54.42,39700.0,52.9863,53.0934,52.9863,53.0155,39700.0
2005-05-20 13:10:00,54.42,54.44,54.39,54.4,27700.0,53.0155,53.035,52.9863,52.996,27700.0
2005-05-20 13:20:00,54.39,54.46,54.32,54.45,51400.0,52.9863,53.0545,52.9181,53.0447,51400.0
2005-05-20 13:30:00,54.44,54.63,54.44,54.57,33200.0,53.035,53.2201,53.035,53.1616,33200.0
2005-05-20 13:40:00,54.56,54.75,54.54,54.75,38300.0,53.1519,53.337,53.1324,53.337,38300.0
2005-05-20 13:50:00,54.76,54.85,54.61,54.68,56300.0,53.3467,53.4344,53.2006,53.2688,56300.0
2005-05-20 14:00:00,54.69,54.83,54.69,54.8,23100.0,53.2785,53.4149,53.2785,53.3857,23100.0
2005-05-20 14:10:00,54.8,54.91,54.8,54.91,101600.0,53.3857,53.4929,53.3857,53.4929,101600.0
2005-05-20 14:20:00,54.91,54.97,54.87,54.92,40100.0,53.4929,53.5513,53.4539,53.5026,40100.0
2005-05-20 14:30:00,54.92,54.92,54.66,54.7,119500.0,53.5026,53.5026,53.2493,53.2883,119500.0
2005-05-20 14:40:00,54.7,54.76,54.62,54.65,77500.0,53.2883,53.3467,53.2103,53.2396,77500.0
2005-05-20 14:50:00,54.65,54.67,54.61,54.64,66500.0,53.2396,53.2591,53.2006,53.2298,66500.0
2005-05-20 15:00:00,54.64,54.64,54.44,54.54,120000.0,53.2298,53.2298,53.035,53.1324,120000.0
2005-05-20 15:10:00,54.54,54.64,54.5,54.52,70000.0,53.1324,53.2298,53.0934,53.1129,70000.0
2005-05-20 15:20:00,54.53,54.63,54.52,54.6,50300.0,53.1227,53.2201,53.1129,53.1909,50300.0
2005-05-20 15:30:00,54.6,54.61,54.46,54.47,120700.0,53.1909,53.2006,53.0545,53.0642,120700.0
2005-05-20 15:40:00,54.47,54.53,54.37,54.48,112400.0,53.0642,53.1227,52.9668,53.074,112400.0
2005-05-20 15:50:00,54.48,54.5,54.32,54.38,328900.0,53.074,53.0934,52.9181,52.9765,328900.0
2005-05-23 09:30:00,53.87,54.03,53.75,53.83,513300.0,52.4797,52.6356,52.3628,52.4407,513300.0
2005-05-23 09:40:00,53.84,53.97,53.81,53.85,198600.0,52.4505,52.5771,52.4213,52.4602,198600.0
2005-05-23 09:50:00,53.85,54.0,53.83,53.92,87600.0,52.4602,52.6063,52.4407,52.5284,87600.0
2005-05-23 10:00:00,53.93,54.0,53.85,53.88,103600.0,52.5382,52.6063,52.4602,52.4894,103600.0
2005-05-23 10:10:00,53.92,53.96,53.82,53.94,60800.0,52.5284,52.5674,52.431,52.5479,60800.0
2005-05-23 10:20:00,53.94,53.94,53.78,53.88,49700.0,52.5479,52.5479,52.392,52.4894,49700.0
2005-05-23 10:30:00,53.88,53.95,53.87,53.89,94300.0,52.4894,52.5576,52.4797,52.4992,94300.0
2005-05-23 10:40:00,53.9,53.92,53.8,53.85,77900.0,52.5089,52.5284,52.4115,52.4602,77900.0
2005-05-23 10:50:00,53.85,53.88,53.67,53.69,92000.0,52.4602,52.4894,52.2849,52.3043,92000.0
2005-05-23 11:00:00,53.69,53.8,53.41,53.57,164800.0,52.3043,52.4115,52.0316,52.1874,164800.0
2005-05-23 11:10:00,53.57,53.57,53.48,53.5,121500.0,52.1874,52.1874,52.0998,52.1193,121500.0
2005-05-23 11:20:00,53.5,53.62,53.48,53.52,131900.0,52.1193,52.2362,52.0998,52.1387,131900.0
2005-05-23 11:30:00,53.52,53.67,53.52,53.57,90200.0,52.1387,52.2849,52.1387,52.1874,90200.0
2005-05-23 11:40:00,53.57,53.6,53.52,53.56,33100.0,52.1874,52.2167,52.1387,52.1777,33100.0
2005-05-23 11:50:00,53.55,53.63,53.55,53.58,24200.0,52.168,52.2459,52.168,52.1972,24200.0
2005-05-23 12:00:00,53.6,53.7,53.6,53.63,67800.0,52.2167,52.3141,52.2167,52.2459,67800.0
2005-05-23 12:10:00,53.65,53.67,53.64,53.65,21200.0,52.2654,52.2849,52.2556,52.2654,21200.0
2005-05-23 12:20:00,53.66,53.7,53.61,53.66,52000.0,52.2751,52.3141,52.2264,52.2751,52000.0
2005-05-23 12:30:00,53.66,53.7,53.58,53.67,87700.0,52.2751,52.3141,52.1972,52.2849,87700.0
2005-05-23 12:40:00,53.64,53.66,53.54,53.59,68000.0,52.2556,52.2751,52.1582,52.2069,68000.0
2005-05-23 12:50:00,53.59,53.61,53.54,53.54,63200.0,52.2069,52.2264,52.1582,52.1582,63200.0
2005-05-23 13:00:00,53.52,53.58,53.52,53.53,45700.0,52.1387,52.1972,52.1387,52.1485,45700.0
2005-05-23 13:10:00,53.53,53.6,53.53,53.6,35600.0,52.1485,52.2167,52.1485,52.2167,35600.0
2005-05-23 13:20:00,53.6,53.74,53.57,53.57,47500.0,52.2167,52.3531,52.1874,52.1874,47500.0
2005-05-23 13:30:00,53.57,53.65,53.57,53.63,20300.0,52.1874,52.2654,52.1874,52.2459,20300.0
2005-05-23 13:40:00,53.64,53.65,53.63,53.64,18000.0,52.2556,52.2654,52.2459,52.2556,18000.0
2005-05-23 13:50:00,53.63,53.64,53.61,53.62,25800.0,52.2459,52.2556,52.2264,52.2362,25800.0
2005-05-23 14:00:00,53.62,53.62,53.59,53.6,58600.0,52.2362,52.2362,52.2069,52.2167,58600.0
2005-05-23 14:10:00,53.6,53.62,53.55,53.6,50600.0,52.2167,52.2362,52.168,52.2167,50600.0
2005-05-23 14:20:00,53.6,53.66,53.57,53.64,51300.0,52.2167,52.2751,52.1874,52.2556,51300.0
2005-05-23 14:30:00,53.64,53.71,53.6,53.68,42200.0,52.2556,52.3238,52.2167,52.2946,42200.0
2005-05-23 14:40:00,53.67,53.69,53.62,53.68,80600.0,52.2849,52.3043,52.2362,52.2946,80600.0
2005-05-23 14:50:00,53.68,53.73,53.64,53.65,61900.0,52.2946,52.3433,52.2556,52.2654,61900.0
2005-05-23 15:00:00,53.67,53.7,53.63,53.69,44200.0,52.2849,52.3141,52.2459,52.3043,44200.0
2005-05-23 15:10:00,53.68,53.73,53.68,53.71,54500.0,52.2946,52.3433,52.2946,52.3238,54500.0
2005-05-23 15:20:00,53.73,53.74,53.67,53.68,54300.0,52.3433,52.3531,52.2849,52.2946,54300.0
2005-05-23 15:30:00,53.69,53.72,53.68,53.69,106500.0,52.3043,52.3336,52.2946,52.3043,106500.0
2005-05-23 15:40:00,53.69,53.69,53.54,53.59,84600.0,52.3043,52.3043,52.1582,52.2069,84600.0
2005-05-23 15:50:00,53.59,53.68,53.55,53.65,199900.0,52.2069,52.2946,52.168,52.2654,199900.0
2005-05-24 09:30:00,53.1,53.26,52.79,52.8,220700.0,51.7296,51.8854,51.4276,51.4373,220700.0
2005-05-24 09:40:00,52.8,52.88,52.59,52.6,170200.0,51.4373,51.5153,51.2327,51.2425,170200.0
2005-05-24 09:50:00,52.6,52.61,52.36,52.46,208600.0,51.2425,51.2522,51.0087,51.1061,208600.0
2005-05-24 10:00:00,52.46,52.5,52.19,52.2,207700.0,51.1061,51.1451,50.8431,50.8528,207700.0
2005-05-24 10:10:00,52.2,52.3,52.07,52.21,440000.0,50.8528,50.9502,50.7262,50.8625,440000.0
2005-05-24 10:20:00,52.21,52.3,52.15,52.19,143700.0,50.8625,50.9502,50.8041,50.8431,143700.0
2005-05-24 10:30:00,52.19,52.28,52.17,52.24,193100.0,50.8431,50.9307,50.8236,50.8918,193100.0
2005-05-24 10:40:00,52.23,52.26,52.05,52.07,153800.0,50.882,50.9113,50.7067,50.7262,153800.0
2005-05-24 10:50:00,52.06,52.14,52.02,52.12,112100.0,50.7164,50.7944,50.6774,50.7749,112100.0
2005-05-24 11:00:00,52.12,52.28,52.07,52.24,123600.0,50.7749,50.9307,50.7262,50.8918,123600.0
2005-05-24 11:10:00,52.23,52.37,52.19,52.31,176100.0,50.882,51.0184,50.8431,50.96,176100.0
2005-05-24 11:20:00,52.31,52.35,52.25,52.31,116300.0,50.96,50.9989,50.9015,50.96,116300.0
2005-05-24 11:30:00,52.3,52.31,52.27,52.29,104100.0,50.9502,50.96,50.921,50.9405,104100.0
2005-05-24 11:40:00,52.29,52.37,52.28,52.35,113800.0,50.9405,51.0184,50.9307,50.9989,113800.0
2005-05-24 11:50:00,52.36,52.37,52.24,52.28,108000.0,51.0087,51.0184,50.8918,50.9307,108000.0
2005-05-24 12:00:00,52.3,52.64,52.28,52.5,250500.0,50.9502,51.2814,50.9307,51.1451,250500.0
2005-05-24 12:10:00,52.5,52.6,52.47,52.56,145100.0,51.1451,51.2425,51.1158,51.2035,145100.0
2005-05-24 12:20:00,52.56,52.56,52.37,52.39,54000.0,51.2035,51.2035,51.0184,51.0379,54000.0
2005-05-24 12:30:00,52.38,52.39,52.28,52.36,170700.0,51.0282,51.0379,50.9307,51.0087,170700.0
2005-05-24 12:40:00,52.35,52.52,52.31,52.52,58300.0,50.9989,51.1645,50.96,51.1645,58300.0
2005-05-24 12:50:00,52.49,52.5,52.41,52.42,33000.0,51.1353,51.1451,51.0574,51.0671,33000.0
2005-05-24 13:00:00,52.42,52.46,52.39,52.44,43200.0,51.0671,51.1061,51.0379,51.0866,43200.0
2005-05-24 13:10:00,52.43,52.48,52.41,52.42,35200.0,51.0769,51.1256,51.0574,51.0671,35200.0
2005-05-24 13:20:00,52.4,52.44,52.36,52.43,56100.0,51.0476,51.0866,51.0087,51.0769,56100.0
2005-05-24 13:30:00,52.44,52.49,52.41,52.45,53100.0,51.0866,51.1353,51.0574,51.0964,53100.0
2005-05-24 13:40:00,52.44,52.49,52.39,52.42,88800.0,51.0866,51.1353,51.0379,51.0671,88800.0
2005-05-24 13:50:00,52.42,52.43,52.4,52.4,38100.0,51.0671,51.0769,51.0476,51.0476,38100.0
2005-05-24 14:00:00,52.41,52.51,52.27,52.46,157200.0,51.0574,51.1548,50.921,51.1061,157200.0
2005-05-24 14:10:00,52.46,52.49,52.33,52.47,108300.0,51.1061,51.1353,50.9794,51.1158,108300.0
2005-05-24 14:20:00,52.48,52.73,52.45,52.63,472500.0,51.1256,51.3691,51.0964,51.2717,472500.0
2005-05-24 14:30:00,52.65,52.74,52.57,52.72,114100.0,51.2912,51.3789,51.2133,51.3594,114100.0
2005-05-24 14:40:00,52.72,52.77,52.65,52.74,185000.0,51.3594,51.4081,51.2912,51.3789,185000.0
2005-05-24 14:50:00,52.75,52.85,52.68,52.84,99400.0,51.3886,51.486,51.3204,51.4763,99400.0
2005-05-24 15:00:00,52.85,53.1,52.83,53.1,194200.0,51.486,51.7296,51.4665,51.7296,194200.0
2005-05-24 15:10:00,53.1,53.12,52.72,52.96,181600.0,51.7296,51.7491,51.3594,51.5932,181600.0
2005-05-24 15:20:00,52.96,53.08,52.89,52.98,129200.0,51.5932,51.7101,51.525,51.6127,129200.0
2005-05-24 15:30:00,52.98,53.0,52.93,52.95,135700.0,51.6127,51.6322,51.564,51.5834,135700.0
2005-05-24 15:40:00,52.94,52.95,52.82,52.82,212000.0,51.5737,51.5834,51.4568,51.4568,212000.0
2005-05-24 15:50:00,52.82,52.86,52.73,52.79,244000.0,51.4568,51.4958,51.3691,51.4276,244000.0
2005-05-25 09:30:00,52.47,52.6,52.18,52.28,282600.0,51.1158,51.2425,50.8333,50.9307,282600.0
2005-05-25 09:40:00,52.27,52.32,52.21,52.23,249100.0,50.921,50.9697,50.8625,50.882,249100.0
2005-05-25 09:50:00,52.22,52.22,52.12,52.13,162400.0,50.8723,50.8723,50.7749,50.7846,162400.0
2005-05-25 10:00:00,52.15,52.15,51.86,52.1,261200.0,50.8041,50.8041,50.5216,50.7554,261200.0
2005-05-25 10:10:00,52.09,52.11,51.99,52.1,110600.0,50.7456,50.7651,50.6482,50.7554,110600.0
2005-05-25 10:20:00,52.1,52.11,52.07,52.07,66500.0,50.7554,50.7651,50.7262,50.7262,66500.0
2005-05-25 10:30:00,52.07,52.1,52.02,52.03,111100.0,50.7262,50.7554,50.6774,50.6872,111100.0
2005-05-25 10:40:00,52.03,52.04,51.99,52.01,93400.0,50.6872,50.6969,50.6482,50.6677,93400.0
2005-05-25 10:50:00,52.0,52.06,51.98,52.06,92600.0,50.658,50.7164,50.6385,50.7164,92600.0
2005-05-25 11:00:00,52.06,52.06,51.99,51.99,33000.0,50.7164,50.7164,50.6482,50.6482,33000.0
2005-05-25 11:10:00,51.99,51.99,51.9,51.99,84300.0,50.6482,50.6482,50.5605,50.6482,84300.0
2005-05-25 11:20:00,51.99,52.01,51.98,52.0,38600.0,50.6482,50.6677,50.6385,50.658,38600.0
2005-05-25 11:30:00,52.0,52.01,51.96,51.97,82900.0,50.658,50.6677,50.619,50.6287,82900.0
2005-05-25 11:40:00,51.97,52.0,51.96,51.98,36700.0,50.6287,50.658,50.619,50.6385,36700.0
2005-05-25 11:50:00,51.97,52.01,51.97,52.0,35200.0,50.6287,50.6677,50.6287,50.658,35200.0
2005-05-25 12:00:00,51.99,52.03,51.99,52.03,126900.0,50.6482,50.6872,50.6482,50.6872,126900.0
2005-05-25 12:10:00,52.03,52.08,52.03,52.07,51000.0,50.6872,50.7359,50.6872,50.7262,51000.0
2005-05-25 12:20:00,52.07,52.11,52.06,52.06,58700.0,50.7262,50.7651,50.7164,50.7164,58700.0
2005-05-25 12:30:00,52.06,52.12,52.06,52.1,48800.0,50.7164,50.7749,50.7164,50.7554,48800.0
2005-05-25 12:40:00,52.1,52.1,52.07,52.07,34500.0,50.7554,50.7554,50.7262,50.7262,34500.0
2005-05-25 12:50:00,52.06,52.13,52.02,52.08,38400.0,50.7164,50.7846,50.6774,50.7359,38400.0
2005-05-25 13:00:00,52.08,52.1,52.07,52.1,26400.0,50.7359,50.7554,50.7262,50.7554,26400.0
2005-05-25 13:10:00,52.1,52.12,52.09,52.09,62900.0,50.7554,50.7749,50.7456,50.7456,62900.0
2005-05-25 13:20:00,52.09,52.11,52.08,52.09,74700.0,50.7456,50.7651,50.7359,50.7456,74700.0
2005-05-25 13:30:00,52.09,52.11,52.09,52.1,27100.0,50.7456,50.7651,50.7456,50.7554,27100.0
2005-05-25 13:40:00,52.1,52.11,52.07,52.07,59800.0,50.7554,50.7651,50.7262,50.7262,59800.0
2005-05-25 13:50:00,52.06,52.13,52.05,52.09,77900.0,50.7164,50.7846,50.7067,50.7456,77900.0
2005-05-25 14:00:00,52.09,52.1,52.05,52.06,42700.0,50.7456,50.7554,50.7067,50.7164,42700.0
2005-05-25 14:10:00,52.06,52.09,52.06,52.09,69100.0,50.7164,50.7456,50.7164,50.7456,69100.0
2005-05-25 14:20:00,52.09,52.1,52.06,52.09,131700.0,50.7456,50.7554,50.7164,50.7456,131700.0
2005-05-25 14:30:00,52.08,52.13,52.06,52.09,141000.0,50.7359,50.7846,50.7164,50.7456,141000.0
2005-05-25 14:40:00,52.1,52.13,52.04,52.09,94000.0,50.7554,50.7846,50.6969,50.7456,94000.0
2005-05-25 14:50:00,52.1,52.12,52.09,52.11,51700.0,50.7554,50.7749,50.7456,50.7651,51700.0
2005-05-25 15:00:00,52.1,52.24,52.1,52.17,119900.0,50.7554,50.8918,50.7554,50.8236,119900.0
2005-05-25 15:10:00,52.16,52.3,52.16,52.22,114800.0,50.8138,50.9502,50.8138,50.8723,114800.0
2005-05-25 15:20:00,52.23,52.25,52.15,52.21,139900.0,50.882,50.9015,50.8041,50.8625,139900.0
2005-05-25 15:30:00,52.21,52.28,52.18,52.27,131400.0,50.8625,50.9307,50.8333,50.921,131400.0
2005-05-25 15:40:00,52.28,52.28,52.11,52.12,238800.0,50.9307,50.9307,50.7651,50.7749,238800.0
2005-05-25 15:50:00,52.12,52.15,52.09,52.11,252500.0,50.7749,50.8041,50.7456,50.7651,252500.0
2005-05-26 09:30:00,52.38,52.49,52.16,52.31,144500.0,51.0282,51.1353,50.8138,50.96,144500.0
2005-05-26 09:40:00,52.3,52.39,52.3,52.32,61400.0,50.9502,51.0379,50.9502,50.9697,61400.0
2005-05-26 09:50:00,52.32,52.35,51.97,51.98,178500.0,50.9697,50.9989,50.6287,50.6385,178500.0
2005-05-26 10:00:00,51.98,52.21,51.97,52.14,97900.0,50.6385,50.8625,50.6287,50.7944,97900.0
2005-05-26 10:10:00,52.13,52.2,52.13,52.17,113500.0,50.7846,50.8528,50.7846,50.8236,113500.0
2005-05-26 10:20:00,52.17,52.22,52.07,52.08,152500.0,50.8236,50.8723,50.7262,50.7359,152500.0
2005-05-26 10:30:00,52.07,52.12,51.92,51.99,161700.0,50.7262,50.7749,50.58,50.6482,161700.0
2005-05-26 10:40:00,51.99,52.02,51.91,51.99,166800.0,50.6482,50.6774,50.5703,50.6482,166800.0
2005-05-26 10:50:00,51.98,51.99,51.79,51.89,158600.0,50.6385,50.6482,50.4534,50.5508,158600.0
2005-05-26 11:00:00,51.89,52.0,51.87,51.99,185200.0,50.5508,50.658,50.5313,50.6482,185200.0
2005-05-26 11:10:00,51.99,52.0,51.89,51.92,37800.0,50.6482,50.658,50.5508,50.58,37800.0
2005-05-26 11:20:00,51.92,52.44,51.89,51.96,65300.0,50.58,51.0866,50.5508,50.619,65300.0
2005-05-26 11:30:00,51.97,51.99,51.91,51.95,97700.0,50.6287,50.6482,50.5703,50.6093,97700.0
2005-05-26 11:40:00,51.95,51.95,51.79,51.85,56700.0,50.6093,50.6093,50.4534,50.5118,56700.0
2005-05-26 11:50:00,51.86,51.96,51.7,51.89,101000.0,50.5216,50.619,50.3657,50.5508,101000.0
2005-05-26 12:00:00,51.88,51.9,51.85,51.88,24800.0,50.5411,50.5605,50.5118,50.5411,24800.0
2005-05-26 12:10:00,51.89,51.92,51.84,51.85,26600.0,50.5508,50.58,50.5021,50.5118,26600.0
2005-05-26 12:20:00,51.86,51.87,51.79,51.83,28300.0,50.5216,50.5313,50.4534,50.4924,28300.0
2005-05-26 12:30:00,51.84,51.88,51.82,51.88,21300.0,50.5021,50.5411,50.4826,50.5411,21300.0
2005-05-26 12:40:00,51.88,51.9,51.84,51.9,20200.0,50.5411,50.5605,50.5021,50.5605,20200.0
2005-05-26 12:50:00,51.9,51.91,51.88,51.89,17000.0,50.5605,50.5703,50.5411,50.5508,17000.0
2005-05-26 13:00:00,51.9,51.9,51.87,51.9,30700.0,50.5605,50.5605,50.5313,50.5605,30700.0
2005-05-26 13:10:00,51.9,51.94,51.8,51.81,45000.0,50.5605,50.5995,50.4631,50.4729,45000.0
2005-05-26 13:20:00,51.8,51.86,51.78,51.84,41000.0,50.4631,50.5216,50.4436,50.5021,41000.0
2005-05-26 13:30:00,51.83,51.9,51.83,51.83,43200.0,50.4924,50.5605,50.4924,50.4924,43200.0
2005-05-26 13:40:00,51.83,51.83,51.79,51.8,64800.0,50.4924,50.4924,50.4534,50.4631,64800.0
2005-05-26 13:50:00,51.8,51.86,51.75,51.81,72200.0,50.4631,50.5216,50.4144,50.4729,72200.0
2005-05-26 14:00:00,51.8,51.8,51.75,51.78,39900.0,50.4631,50.4631,50.4144,50.4436,39900.0
2005-05-26 14:10:00,51.78,51.8,51.75,51.77,54800.0,50.4436,50.4631,50.4144,50.4339,54800.0
2005-05-26 14:20:00,51.77,51.78,51.74,51.77,52400.0,50.4339,50.4436,50.4047,50.4339,52400.0
2005-05-26 14:30:00,51.78,51.78,51.65,51.65,107100.0,50.4436,50.4436,50.317,50.317,107100.0
2005-05-26 14:40:00,51.65,51.7,51.54,51.61,163400.0,50.317,50.3657,50.2098,50.278,163400.0
2005-05-26 14:50:00,51.62,51.74,51.6,51.73,91000.0,50.2878,50.4047,50.2683,50.3949,91000.0
2005-05-26 15:00:00,51.74,51.87,51.73,51.82,123400.0,50.4047,50.5313,50.3949,50.4826,123400.0
2005-05-26 15:10:00,51.82,51.82,51.74,51.76,161000.0,50.4826,50.4826,50.4047,50.4242,161000.0
2005-05-26 15:20:00,51.76,51.77,51.72,51.74,83800.0,50.4242,50.4339,50.3852,50.4047,83800.0
2005-05-26 15:30:00,51.74,51.82,51.74,51.8,153700.0,50.4047,50.4826,50.4047,50.4631,153700.0
2005-05-26 15:40:00,51.79,51.81,51.69,51.69,199500.0,50.4534,50.4729,50.356,50.356,199500.0
2005-05-26 15:50:00,51.74,51.84,51.67,51.84,582000.0,50.4047,50.5021,50.3365,50.5021,582000.0
2005-05-27 09:30:00,51.82,51.9,51.64,51.85,103800.0,50.4826,50.5605,50.3073,50.5118,103800.0
2005-05-27 09:40:00,51.88,51.96,51.84,51.88,127200.0,50.5411,50.619,50.5021,50.5411,127200.0
2005-05-27 09:50:00,51.9,51.9,51.75,51.77,91300.0,50.5605,50.5605,50.4144,50.4339,91300.0
2005-05-27 10:00:00,51.76,51.79,51.67,51.71,70300.0,50.4242,50.4534,50.3365,50.3755,70300.0
2005-05-27 10:10:00,51.72,51.72,51.58,51.67,46300.0,50.3852,50.3852,50.2488,50.3365,46300.0
2005-05-27 10:20:00,51.67,51.83,51.64,51.83,213700.0,50.3365,50.4924,50.3073,50.4924,213700.0
2005-05-27 10:30:00,51.85,51.85,51.67,51.75,72300.0,50.5118,50.5118,50.3365,50.4144,72300.0
2005-05-27 10:40:00,51.75,51.78,51.72,51.77,45300.0,50.4144,50.4436,50.3852,50.4339,45300.0
2005-05-27 10:50:00,51.77,51.84,51.76,51.82,143100.0,50.4339,50.5021,50.4242,50.4826,143100.0
2005-05-27 11:00:00,51.83,51.93,51.82,51.88,79400.0,50.4924,50.5898,50.4826,50.5411,79400.0
2005-05-27 11:10:00,51.87,51.9,51.86,51.9,86100.0,50.5313,50.5605,50.5216,50.5605,86100.0
2005-05-27 11:20:00,51.9,52.06,51.85,52.0,152400.0,50.5605,50.7164,50.5118,50.658,152400.0
2005-05-27 11:30:00,52.0,52.06,51.95,52.02,43400.0,50.658,50.7164,50.6093,50.6774,43400.0
2005-05-27 11:40:00,52.02,52.03,51.98,51.99,41700.0,50.6774,50.6872,50.6385,50.6482,41700.0
2005-05-27 11:50:00,51.98,52.0,51.97,51.98,31800.0,50.6385,50.658,50.6287,50.6385,31800.0
2005-05-27 12:00:00,51.97,52.0,51.96,51.97,33400.0,50.6287,50.658,50.619,50.6287,33400.0
2005-05-27 12:10:00,51.98,52.0,51.97,51.99,22600.0,50.6385,50.658,50.6287,50.6482,22600.0
2005-05-27 12:20:00,51.99,51.99,51.97,51.98,35700.0,50.6482,50.6482,50.6287,50.6385,35700.0
2005-05-27 12:30:00,51.98,52.0,51.92,51.97,73700.0,50.6385,50.658,50.58,50.6287,73700.0
2005-05-27 12:40:00,51.98,52.0,51.96,52.0,30900.0,50.6385,50.658,50.619,50.658,30900.0
2005-05-27 12:50:00,51.97,51.98,51.95,51.97,35000.0,50.6287,50.6385,50.6093,50.6287,35000.0
2005-05-27 13:00:00,51.96,51.98,51.95,51.97,64300.0,50.619,50.6385,50.6093,50.6287,64300.0
2005-05-27 13:10:00,51.96,52.09,51.96,52.08,99900.0,50.619,50.7456,50.619,50.7359,99900.0
2005-05-27 13:20:00,52.08,52.11,51.99,52.04,45100.0,50.7359,50.7651,50.6482,50.6969,45100.0
2005-05-27 13:30:00,52.04,52.04,52.0,52.01,62700.0,50.6969,50.6969,50.658,50.6677,62700.0
2005-05-27 13:40:00,52.01,52.15,52.0,52.05,54100.0,50.6677,50.8041,50.658,50.7067,54100.0
2005-05-27 13:50:00,52.05,52.14,52.05,52.12,50200.0,50.7067,50.7944,50.7067,50.7749,50200.0
2005-05-27 14:00:00,52.12,52.24,52.11,52.2,94900.0,50.7749,50.8918,50.7651,50.8528,94900.0
2005-05-27 14:10:00,52.19,52.23,52.18,52.22,53500.0,50.8431,50.882,50.8333,50.8723,53500.0
2005-05-27 14:20:00,52.2,52.22,52.18,52.22,28500.0,50.8528,50.8723,50.8333,50.8723,28500.0
2005-05-27 14:30:00,52.21,52.22,52.16,52.18,60300.0,50.8625,50.8723,50.8138,50.8333,60300.0
2005-05-27 14:40:00,52.17,52.19,52.17,52.18,25200.0,50.8236,50.8431,50.8236,50.8333,25200.0
2005-05-27 14:50:00,52.18,52.18,52.12,52.12,66000.0,50.8333,50.8333,50.7749,50.7749,66000.0
2005-05-27 15:00:00,52.12,52.14,52.12,52.13,34500.0,50.7749,50.7944,50.7749,50.7846,34500.0
2005-05-27 15:10:00,52.17,52.17,52.1,52.11,63300.0,50.8236,50.8236,50.7554,50.7651,63300.0
2005-05-27 15:20:00,52.1,52.12,52.04,52.04,65600.0,50.7554,50.7749,50.6969,50.6969,65600.0
2005-05-27 15:30:00,52.04,52.05,52.0,52.01,83500.0,50.6969,50.7067,50.658,50.6677,83500.0
2005-05-27 15:40:00,52.01,52.1,51.97,51.99,187800.0,50.6677,50.7554,50.6287,50.6482,187800.0
2005-05-27 15:50:00,51.99,52.06,51.92,52.04,146600.0,50.6482,50.7164,50.58,50.6969,146600.0
2005-05-31 09:30:00,51.94,52.3,51.94,52.15,222700.0,50.5995,50.9502,50.5995,50.8041,222700.0
2005-05-31 09:40:00,52.16,52.16,51.9,52.05,139800.0,50.8138,50.8138,50.5605,50.7067,139800.0
2005-05-31 09:50:00,52.03,52.99,51.85,51.91,134200.0,50.6872,51.6224,50.5118,50.5703,134200.0
2005-05-31 10:00:00,51.91,52.19,51.9,52.14,66700.0,50.5703,50.8431,50.5605,50.7944,66700.0
2005-05-31 10:10:00,52.13,52.34,52.12,52.22,65400.0,50.7846,50.9892,50.7749,50.8723,65400.0
2005-05-31 10:20:00,52.23,52.4,52.16,52.4,68600.0,50.882,51.0476,50.8138,51.0476,68600.0
2005-05-31 10:30:00,52.4,52.45,52.26,52.35,93100.0,51.0476,51.0964,50.9113,50.9989,93100.0
2005-05-31 10:40:00,52.37,52.79,52.37,52.55,176100.0,51.0184,51.4276,51.0184,51.1938,176100.0
2005-05-31 10:50:00,52.55,52.58,52.33,52.37,104000.0,51.1938,51.223,50.9794,51.0184,104000.0
2005-05-31 11:00:00,52.38,52.41,52.2,52.2,81700.0,51.0282,51.0574,50.8528,50.8528,81700.0
2005-05-31 11:10:00,52.25,52.38,52.16,52.27,86500.0,50.9015,51.0282,50.8138,50.921,86500.0
2005-05-31 11:20:00,52.25,52.39,52.2,52.32,42400.0,50.9015,51.0379,50.8528,50.9697,42400.0
2005-05-31 11:30:00,52.32,52.36,52.3,52.35,33400.0,50.9697,51.0087,50.9502,50.9989,33400.0
2005-05-31 11:40:00,52.36,52.36,52.25,52.35,22400.0,51.0087,51.0087,50.9015,50.9989,22400.0
2005-05-31 11:50:00,52.36,52.57,52.35,52.57,53300.0,51.0087,51.2133,50.9989,51.2133,53300.0
2005-05-31 12:00:00,52.57,52.64,52.38,52.43,56900.0,51.2133,51.2814,51.0282,51.0769,56900.0
2005-05-31 12:10:00,52.45,52.64,52.45,52.62,34500.0,51.0964,51.2814,51.0964,51.262,34500.0
2005-05-31 12:20:00,52.62,52.76,52.6,52.76,36100.0,51.262,51.3984,51.2425,51.3984,36100.0
2005-05-31 12:30:00,52.71,52.75,52.33,52.6,36600.0,51.3496,51.3886,50.9794,51.2425,36600.0
2005-05-31 12:40:00,52.59,52.61,52.55,52.55,23000.0,51.2327,51.2522,51.1938,51.1938,23000.0
2005-05-31 12:50:00,52.54,52.56,52.4,52.42,25300.0,51.184,51.2035,51.0476,51.0671,25300.0
2005-05-31 13:00:00,52.43,52.5,52.42,52.49,26700.0,51.0769,51.1451,51.0671,51.1353,26700.0
2005-05-31 13:10:00,52.49,52.54,52.49,52.52,21900.0,51.1353,51.184,51.1353,51.1645,21900.0
2005-05-31 13:20:00,52.52,52.61,52.46,52.51,43000.0,51.1645,51.2522,51.1061,51.1548,43000.0
2005-05-31 13:30:00,52.51,52.7,52.51,52.64,64900.0,51.1548,51.3399,51.1548,51.2814,64900.0
2005-05-31 13:40:00,52.63,52.67,52.61,52.64,26600.0,51.2717,51.3107,51.2522,51.2814,26600.0
2005-05-31 13:50:00,52.65,52.71,52.52,52.52,50900.0,51.2912,51.3496,51.1645,51.1645,50900.0
2005-05-31 14:00:00,52.51,52.6,52.48,52.53,29700.0,51.1548,51.2425,51.1256,51.1743,29700.0
2005-05-31 14:10:00,52.54,52.67,52.51,52.67,38600.0,51.184,51.3107,51.1548,51.3107,38600.0
2005-05-31 14:20:00,52.68,52.79,52.57,52.75,78700.0,51.3204,51.4276,51.2133,51.3886,78700.0
2005-05-31 14:30:00,52.75,52.85,52.68,52.82,57100.0,51.3886,51.486,51.3204,51.4568,57100.0
2005-05-31 14:40:00,52.8,52.83,52.68,52.73,38800.0,51.4373,51.4665,51.3204,51.3691,38800.0
2005-05-31 14:50:00,52.71,52.79,52.64,52.77,58800.0,51.3496,51.4276,51.2814,51.4081,58800.0
2005-05-31 15:00:00,52.78,52.85,52.78,52.83,76900.0,51.4178,51.486,51.4178,51.4665,76900.0
2005-05-31 15:10:00,52.82,52.97,52.82,52.9,94200.0,51.4568,51.6029,51.4568,51.5347,94200.0
2005-05-31 15:20:00,52.89,52.96,52.89,52.94,62000.0,51.525,51.5932,51.525,51.5737,62000.0
2005-05-31 15:30:00,52.94,52.96,52.74,52.75,104100.0,51.5737,51.5932,51.3789,51.3886,104100.0
2005-05-31 15:40:00,52.75,52.75,52.57,52.72,105500.0,51.3886,51.3886,51.2133,51.3594,105500.0
2005-05-31 15:50:00,52.71,52.74,52.59,52.59,155700.0,51.3496,51.3789,51.2327,51.2327,155700.0
2005-06-01 09:30:00,52.6,53.11,52.57,53.03,168900.0,51.2425,51.7393,51.2133,51.6614,168900.0
2005-06-01 09:40:00,52.96,53.05,52.71,52.91,93300.0,51.5932,51.6809,51.3496,51.5445,93300.0
2005-06-01 09:50:00,52.95,53.15,52.9,53.13,68900.0,51.5834,51.7783,51.5347,51.7588,68900.0
2005-06-01 10:00:00,53.11,53.65,53.08,53.55,177000.0,51.7393,52.2654,51.7101,52.168,177000.0
2005-06-01 10:10:00,53.55,53.8,53.39,53.72,139500.0,52.168,52.4115,52.0121,52.3336,139500.0
2005-06-01 10:20:00,53.73,53.85,53.7,53.85,50600.0,52.3433,52.4602,52.3141,52.4602,50600.0
2005-06-01 10:30:00,53.84,53.9,53.67,53.8,82500.0,52.4505,52.5089,52.2849,52.4115,82500.0
2005-06-01 10:40:00,53.8,53.81,53.73,53.79,73300.0,52.4115,52.4213,52.3433,52.4018,73300.0
2005-06-01 10:50:00,53.78,53.8,53.72,53.74,76800.0,52.392,52.4115,52.3336,52.3531,76800.0
2005-06-01 11:00:00,53.75,53.81,53.48,53.79,178200.0,52.3628,52.4213,52.0998,52.4018,178200.0
2005-06-01 11:10:00,53.79,54.4,53.79,54.4,216100.0,52.4018,52.996,52.4018,52.996,216100.0
2005-06-01 11:20:00,54.36,54.85,54.34,54.81,375400.0,52.9571,53.4344,52.9376,53.3954,375400.0
2005-06-01 11:30:00,54.81,54.83,54.55,54.56,142300.0,53.3954,53.4149,53.1422,53.1519,142300.0
2005-06-01 11:40:00,54.55,54.67,54.47,54.56,108100.0,53.1422,53.2591,53.0642,53.1519,108100.0
2005-06-01 11:50:00,54.58,54.7,54.52,54.64,84200.0,53.1714,53.2883,53.1129,53.2298,84200.0
2005-06-01 12:00:00,54.63,54.68,54.4,54.42,83100.0,53.2201,53.2688,52.996,53.0155,83100.0
2005-06-01 12:10:00,54.42,54.46,54.35,54.35,54100.0,53.0155,53.0545,52.9473,52.9473,54100.0
2005-06-01 12:20:00,54.34,54.34,54.18,54.27,122700.0,52.9376,52.9376,52.7817,52.8694,122700.0
2005-06-01 12:30:00,54.27,54.42,54.25,54.27,47100.0,52.8694,53.0155,52.8499,52.8694,47100.0
2005-06-01 12:40:00,54.27,54.31,54.15,54.15,82000.0,52.8694,52.9083,52.7525,52.7525,82000.0
2005-06-01 12:50:00,54.15,54.33,54.12,54.29,56700.0,52.7525,52.9278,52.7233,52.8889,56700.0
2005-06-01 13:00:00,54.27,54.45,54.25,54.43,65600.0,52.8694,53.0447,52.8499,53.0253,65600.0
2005-06-01 13:10:00,54.43,54.52,54.35,54.38,45700.0,53.0253,53.1129,52.9473,52.9765,45700.0
2005-06-01 13:20:00,54.36,54.52,54.36,54.52,25500.0,52.9571,53.1129,52.9571,53.1129,25500.0
2005-06-01 13:30:00,54.52,54.57,54.33,54.34,59400.0,53.1129,53.1616,52.9278,52.9376,59400.0
2005-06-01 13:40:00,54.34,54.43,54.32,54.34,31400.0,52.9376,53.0253,52.9181,52.9376,31400.0
2005-06-01 13:50:00,54.34,54.54,54.3,54.3,83400.0,52.9376,53.1324,52.8986,52.8986,83400.0
2005-06-01 14:00:00,54.3,54.34,54.16,54.18,76700.0,52.8986,52.9376,52.7622,52.7817,76700.0
2005-06-01 14:10:00,54.17,54.19,53.96,53.98,91400.0,52.772,52.7914,52.5674,52.5869,91400.0
2005-06-01 14:20:00,53.97,54.1,53.88,54.0,86400.0,52.5771,52.7038,52.4894,52.6063,86400.0
2005-06-01 14:30:00,54.01,54.04,53.93,54.03,81300.0,52.6161,52.6453,52.5382,52.6356,81300.0
2005-06-01 14:40:00,54.03,54.03,53.72,53.89,152700.0,52.6356,52.6356,52.3336,52.4992,152700.0
2005-06-01 14:50:00,53.88,54.02,53.83,53.9,68000.0,52.4894,52.6258,52.4407,52.5089,68000.0
2005-06-01 15:00:00,53.91,54.05,53.9,54.0,64800.0,52.5187,52.6551,52.5089,52.6063,64800.0
2005-06-01 15:10:00,53.98,54.0,53.87,53.98,52000.0,52.5869,52.6063,52.4797,52.5869,52000.0
2005-06-01 15:20:00,53.97,54.13,53.95,54.03,92400.0,52.5771,52.733,52.5576,52.6356,92400.0
2005-06-01 15:30:00,54.0,54.03,53.96,54.01,98800.0,52.6063,52.6356,52.5674,52.6161,98800.0
2005-06-01 15:40:00,54.01,54.15,53.98,54.12,80900.0,52.6161,52.7525,52.5869,52.7233,80900.0
2005-06-01 15:50:00,54.14,54.16,54.05,54.13,86100.0,52.7427,52.7622,52.6551,52.733,86100.0
2005-06-02 09:30:00,54.01,54.08,53.67,53.84,217100.0,52.6161,52.6843,52.2849,52.4505,217100.0
2005-06-02 09:40:00,53.8,53.83,53.27,53.51,185000.0,52.4115,52.4407,51.8952,52.129,185000.0
2005-06-02 09:50:00,53.51,54.04,53.51,53.78,199300.0,52.129,52.6453,52.129,52.392,199300.0
2005-06-02 10:00:00,53.78,54.08,53.7,53.79,220800.0,52.392,52.6843,52.3141,52.4018,220800.0
2005-06-02 10:10:00,53.81,53.89,53.74,53.75,99700.0,52.4213,52.4992,52.3531,52.3628,99700.0
2005-06-02 10:20:00,53.77,53.92,53.75,53.75,59500.0,52.3823,52.5284,52.3628,52.3628,59500.0
2005-06-02 10:30:00,53.77,54.07,53.75,54.0,157200.0,52.3823,52.6745,52.3628,52.6063,157200.0
2005-06-02 10:40:00,54.01,54.16,53.95,54.08,156800.0,52.6161,52.7622,52.5576,52.6843,156800.0
2005-06-02 10:50:00,54.1,54.17,54.0,54.09,105700.0,52.7038,52.772,52.6063,52.694,105700.0
2005-06-02 11:00:00,54.07,54.07,53.9,53.97,84000.0,52.6745,52.6745,52.5089,52.5771,84000.0
2005-06-02 11:10:00,53.98,54.15,53.98,54.1,46000.0,52.5869,52.7525,52.5869,52.7038,46000.0
2005-06-02 11:20:00,54.1,54.1,54.0,54.03,91800.0,52.7038,52.7038,52.6063,52.6356,91800.0
2005-06-02 11:30:00,54.02,54.05,53.95,53.98,171400.0,52.6258,52.6551,52.5576,52.5869,171400.0
2005-06-02 11:40:00,53.97,54.0,53.87,53.87,102100.0,52.5771,52.6063,52.4797,52.4797,102100.0
2005-06-02 11:50:00,53.87,53.88,53.78,53.8,38100.0,52.4797,52.4894,52.392,52.4115,38100.0
2005-06-02 12:00:00,53.8,53.87,53.77,53.84,37900.0,52.4115,52.4797,52.3823,52.4505,37900.0
2005-06-02 12:10:00,53.84,53.84,53.78,53.8,37400.0,52.4505,52.4505,52.392,52.4115,37400.0
2005-06-02 12:20:00,53.8,53.8,53.72,53.73,49200.0,52.4115,52.4115,52.3336,52.3433,49200.0
2005-06-02 12:30:00,53.73,53.76,53.72,53.72,61100.0,52.3433,52.3725,52.3336,52.3336,61100.0
2005-06-02 12:40:00,53.72,53.76,53.67,53.67,46700.0,52.3336,52.3725,52.2849,52.2849,46700.0
2005-06-02 12:50:00,53.66,53.73,53.65,53.67,38300.0,52.2751,52.3433,52.2654,52.2849,38300.0
2005-06-02 13:00:00,53.68,53.68,53.59,53.59,77500.0,52.2946,52.2946,52.2069,52.2069,77500.0
2005-06-02 13:10:00,53.59,53.6,53.52,53.54,75300.0,52.2069,52.2167,52.1387,52.1582,75300.0
2005-06-02 13:20:00,53.53,53.63,53.5,53.61,57800.0,52.1485,52.2459,52.1193,52.2264,57800.0
2005-06-02 13:30:00,53.61,53.71,53.59,53.68,101900.0,52.2264,52.3238,52.2069,52.2946,101900.0
2005-06-02 13:40:00,53.68,53.71,53.59,53.65,47000.0,52.2946,52.3238,52.2069,52.2654,47000.0
2005-06-02 13:50:00,53.62,53.71,53.62,53.69,46500.0,52.2362,52.3238,52.2362,52.3043,46500.0
2005-06-02 14:00:00,53.69,53.8,53.68,53.74,115100.0,52.3043,52.4115,52.2946,52.3531,115100.0
2005-06-02 14:10:00,53.74,53.74,53.68,53.69,47800.0,52.3531,52.3531,52.2946,52.3043,47800.0
2005-06-02 14:20:00,53.7,53.79,53.69,53.7,97800.0,52.3141,52.4018,52.3043,52.3141,97800.0
2005-06-02 14:30:00,53.69,53.72,53.6,53.64,41500.0,52.3043,52.3336,52.2167,52.2556,41500.0
2005-06-02 14:40:00,53.64,53.68,53.6,53.62,35700.0,52.2556,52.2946,52.2167,52.2362,35700.0
2005-06-02 14:50:00,53.62,53.7,53.62,53.7,91500.0,52.2362,52.3141,52.2362,52.3141,91500.0
2005-06-02 15:00:00,53.69,53.7,53.66,53.69,41100.0,52.3043,52.3141,52.2751,52.3043,41100.0
2005-06-02 15:10:00,53.65,53.7,53.64,53.69,22900.0,52.2654,52.3141,52.2556,52.3043,22900.0
2005-06-02 15:20:00,53.69,53.69,53.49,53.49,74900.0,52.3043,52.3043,52.1095,52.1095,74900.0
2005-06-02 15:30:00,53.49,53.5,53.44,53.5,94800.0,52.1095,52.1193,52.0608,52.1193,94800.0
2005-06-02 15:40:00,53.5,53.51,53.37,53.38,132400.0,52.1193,52.129,51.9926,52.0024,132400.0
2005-06-02 15:50:00,53.38,53.53,53.37,53.5,224500.0,52.0024,52.1485,51.9926,52.1193,224500.0
2005-06-03 09:30:00,53.77,53.83,53.54,53.69,140400.0,52.3823,52.4407,52.1582,52.3043,140400.0
2005-06-03 09:40:00,53.69,53.78,53.4,53.42,182400.0,52.3043,52.392,52.0218,52.0413,182400.0
2005-06-03 09:50:00,53.41,53.58,53.35,53.48,114300.0,52.0316,52.1972,51.9731,52.0998,114300.0
2005-06-03 10:00:00,53.46,53.5,53.25,53.26,89500.0,52.0803,52.1193,51.8757,51.8854,89500.0
2005-06-03 10:10:00,53.26,53.31,53.01,53.03,201800.0,51.8854,51.9342,51.6419,51.6614,201800.0
2005-06-03 10:20:00,53.03,53.03,52.77,52.93,197600.0,51.6614,51.6614,51.4081,51.564,197600.0
2005-06-03 10:30:00,52.93,53.0,52.9,52.98,70600.0,51.564,51.6322,51.5347,51.6127,70600.0
2005-06-03 10:40:00,52.98,53.06,52.94,52.95,106800.0,51.6127,51.6906,51.5737,51.5834,106800.0
2005-06-03 10:50:00,52.95,53.04,52.94,52.97,55100.0,51.5834,51.6711,51.5737,51.6029,55100.0
2005-06-03 11:00:00,52.97,53.04,52.97,53.0,42500.0,51.6029,51.6711,51.6029,51.6322,42500.0
2005-06-03 11:10:00,53.0,53.01,52.95,52.97,54300.0,51.6322,51.6419,51.5834,51.6029,54300.0
2005-06-03 11:20:00,52.97,52.99,52.9,52.94,19000.0,51.6029,51.6224,51.5347,51.5737,19000.0
2005-06-03 11:30:00,52.92,52.96,52.86,52.89,28500.0,51.5542,51.5932,51.4958,51.525,28500.0
2005-06-03 11:40:00,52.92,52.99,52.85,52.9,27600.0,51.5542,51.6224,51.486,51.5347,27600.0
2005-06-03 11:50:00,52.89,52.93,52.79,52.81,45200.0,51.525,51.564,51.4276,51.4471,45200.0
2005-06-03 12:00:00,52.8,52.88,52.7,52.73,41100.0,51.4373,51.5153,51.3399,51.3691,41100.0
2005-06-03 12:10:00,52.75,52.75,52.58,52.63,57100.0,51.3886,51.3886,51.223,51.2717,57100.0
2005-06-03 12:20:00,52.65,52.68,52.62,52.68,24800.0,51.2912,51.3204,51.262,51.3204,24800.0
2005-06-03 12:30:00,52.68,52.82,52.62,52.82,56500.0,51.3204,51.4568,51.262,51.4568,56500.0
2005-06-03 12:40:00,52.82,53.0,52.79,53.0,79900.0,51.4568,51.6322,51.4276,51.6322,79900.0
2005-06-03 12:50:00,53.01,53.03,52.87,52.98,40500.0,51.6419,51.6614,51.5055,51.6127,40500.0
2005-06-03 13:00:00,52.98,53.03,52.95,53.03,21600.0,51.6127,51.6614,51.5834,51.6614,21600.0
2005-06-03 13:10:00,53.04,53.05,52.93,52.99,52000.0,51.6711,51.6809,51.564,51.6224,52000.0
2005-06-03 13:20:00,53.0,53.01,52.95,52.97,27200.0,51.6322,51.6419,51.5834,51.6029,27200.0
2005-06-03 13:30:00,52.97,53.04,52.95,53.03,49400.0,51.6029,51.6711,51.5834,51.6614,49400.0
2005-06-03 13:40:00,53.01,53.02,52.87,52.9,49900.0,51.6419,51.6516,51.5055,51.5347,49900.0
2005-06-03 13:50:00,52.92,52.96,52.89,52.95,10000.0,51.5542,51.5932,51.525,51.5834,10000.0
2005-06-03 14:00:00,52.95,52.95,52.87,52.91,31200.0,51.5834,51.5834,51.5055,51.5445,31200.0
2005-06-03 14:10:00,52.91,52.96,52.9,52.95,24400.0,51.5445,51.5932,51.5347,51.5834,24400.0
2005-06-03 14:20:00,52.95,52.96,52.85,52.86,38700.0,51.5834,51.5932,51.486,51.4958,38700.0
2005-06-03 14:30:00,52.85,52.91,52.77,52.77,27900.0,51.486,51.5445,51.4081,51.4081,27900.0
2005-06-03 14:40:00,52.77,52.87,52.75,52.85,44700.0,51.4081,51.5055,51.3886,51.486,44700.0
2005-06-03 14:50:00,52.86,52.86,52.73,52.82,16400.0,51.4958,51.4958,51.3691,51.4568,16400.0
2005-06-03 15:00:00,52.83,53.02,52.82,52.98,55000.0,51.4665,51.6516,51.4568,51.6127,55000.0
2005-06-03 15:10:00,52.98,52.98,52.79,52.92,39600.0,51.6127,51.6127,51.4276,51.5542,39600.0
2005-06-03 15:20:00,52.92,52.92,52.75,52.77,20500.0,51.5542,51.5542,51.3886,51.4081,20500.0
2005-06-03 15:30:00,52.76,52.93,52.76,52.92,27100.0,51.3984,51.564,51.3984,51.5542,27100.0
2005-06-03 15:40:00,52.92,52.94,52.89,52.9,47300.0,51.5542,51.5737,51.525,51.5347,47300.0
2005-06-03 15:50:00,52.89,52.97,52.84,52.95,106800.0,51.525,51.6029,51.4763,51.5834,106800.0
2005-06-06 09:30:00,53.08,53.16,52.95,52.97,211500.0,51.7101,51.788,51.5834,51.6029,211500.0
2005-06-06 09:40:00,52.95,53.42,52.94,53.23,183300.0,51.5834,52.0413,51.5737,51.8562,183300.0
2005-06-06 09:50:00,53.23,53.58,53.23,53.55,95600.0,51.8562,52.1972,51.8562,52.168,95600.0
2005-06-06 10:00:00,53.55,53.67,53.47,53.47,82900.0,52.168,52.2849,52.09,52.09,82900.0
2005-06-06 10:10:00,53.47,53.47,53.18,53.18,157200.0,52.09,52.09,51.8075,51.8075,157200.0
2005-06-06 10:20:00,53.17,53.18,53.04,53.06,106100.0,51.7978,51.8075,51.6711,51.6906,106100.0
2005-06-06 10:30:00,53.06,53.09,52.92,53.0,95700.0,51.6906,51.7198,51.5542,51.6322,95700.0
2005-06-06 10:40:00,53.0,53.12,53.0,53.06,143700.0,51.6322,51.7491,51.6322,51.6906,143700.0
2005-06-06 10:50:00,53.06,53.11,52.82,52.96,46700.0,51.6906,51.7393,51.4568,51.5932,46700.0
2005-06-06 11:00:00,52.95,53.15,52.94,53.06,82200.0,51.5834,51.7783,51.5737,51.6906,82200.0
2005-06-06 11:10:00,53.07,53.11,53.04,53.05,45400.0,51.7004,51.7393,51.6711,51.6809,45400.0
2005-06-06 11:20:00,53.05,53.08,53.0,53.0,100600.0,51.6809,51.7101,51.6322,51.6322,100600.0
2005-06-06 11:30:00,53.0,53.1,53.0,53.1,30600.0,51.6322,51.7296,51.6322,51.7296,30600.0
2005-06-06 11:40:00,53.1,53.19,53.09,53.17,129100.0,51.7296,51.8173,51.7198,51.7978,129100.0
2005-06-06 11:50:00,53.18,53.25,53.16,53.2,92300.0,51.8075,51.8757,51.788,51.827,92300.0
2005-06-06 12:00:00,53.23,53.29,53.22,53.28,70600.0,51.8562,51.9147,51.8465,51.9049,70600.0
2005-06-06 12:10:00,53.28,53.4,53.28,53.37,77000.0,51.9049,52.0218,51.9049,51.9926,77000.0
2005-06-06 12:20:00,53.37,53.4,53.23,53.28,81700.0,51.9926,52.0218,51.8562,51.9049,81700.0
2005-06-06 12:30:00,53.28,53.28,53.13,53.16,35000.0,51.9049,51.9049,51.7588,51.788,35000.0
2005-06-06 12:40:00,53.16,53.2,53.13,53.18,36900.0,51.788,51.827,51.7588,51.8075,36900.0
2005-06-06 12:50:00,53.22,53.22,53.05,53.18,102400.0,51.8465,51.8465,51.6809,51.8075,102400.0
2005-06-06 13:00:00,53.18,53.22,53.14,53.17,167600.0,51.8075,51.8465,51.7685,51.7978,167600.0
2005-06-06 13:10:00,53.17,53.18,53.08,53.09,42500.0,51.7978,51.8075,51.7101,51.7198,42500.0
2005-06-06 13:20:00,53.08,53.11,53.03,53.09,100200.0,51.7101,51.7393,51.6614,51.7198,100200.0
2005-06-06 13:30:00,53.09,53.09,53.05,53.09,61500.0,51.7198,51.7198,51.6809,51.7198,61500.0
2005-06-06 13:40:00,53.09,53.27,53.05,53.26,84800.0,51.7198,51.8952,51.6809,51.8854,84800.0
2005-06-06 13:50:00,53.26,53.27,52.09,53.09,135600.0,51.8854,51.8952,50.7456,51.7198,135600.0
2005-06-06 14:00:00,53.1,53.27,53.08,53.16,50200.0,51.7296,51.8952,51.7101,51.788,50200.0
2005-06-06 14:10:00,53.16,53.19,53.08,53.13,65100.0,51.788,51.8173,51.7101,51.7588,65100.0
2005-06-06 14:20:00,53.14,53.22,53.06,53.07,49600.0,51.7685,51.8465,51.6906,51.7004,49600.0
2005-06-06 14:30:00,53.07,53.16,53.03,53.05,54400.0,51.7004,51.788,51.6614,51.6809,54400.0
2005-06-06 14:40:00,53.05,53.07,52.98,53.01,36500.0,51.6809,51.7004,51.6127,51.6419,36500.0
2005-06-06 14:50:00,53.02,53.11,53.0,53.07,54900.0,51.6516,51.7393,51.6322,51.7004,54900.0
2005-06-06 15:00:00,53.07,53.11,53.03,53.06,75200.0,51.7004,51.7393,51.6614,51.6906,75200.0
2005-06-06 15:10:00,53.06,53.12,52.98,52.98,130000.0,51.6906,51.7491,51.6127,51.6127,130000.0
2005-06-06 15:20:00,52.98,53.08,52.98,53.03,108500.0,51.6127,51.7101,51.6127,51.6614,108500.0
2005-06-06 15:30:00,53.03,53.15,53.02,53.08,128800.0,51.6614,51.7783,51.6516,51.7101,128800.0
2005-06-06 15:40:00,53.08,53.11,52.99,53.04,111600.0,51.7101,51.7393,51.6224,51.6711,111600.0
2005-06-06 15:50:00,53.04,53.13,52.99,53.03,252200.0,51.6711,51.7588,51.6224,51.6614,252200.0
2005-06-07 09:30:00,53.24,53.29,52.99,53.08,120400.0,51.866,51.9147,51.6224,51.7101,120400.0
2005-06-07 09:40:00,53.07,53.11,52.92,53.02,92000.0,51.7004,51.7393,51.5542,51.6516,92000.0
2005-06-07 09:50:00,53.02,53.04,52.78,52.89,109200.0,51.6516,51.6711,51.4178,51.525,109200.0
2005-06-07 10:00:00,52.89,53.0,52.88,52.98,78500.0,51.525,51.6322,51.5153,51.6127,78500.0
2005-06-07 10:10:00,52.95,53.07,52.95,53.01,251500.0,51.5834,51.7004,51.5834,51.6419,251500.0
2005-06-07 10:20:00,53.01,53.11,52.92,52.96,78900.0,51.6419,51.7393,51.5542,51.5932,78900.0
2005-06-07 10:30:00,53.0,53.0,52.81,52.87,74500.0,51.6322,51.6322,51.4471,51.5055,74500.0
2005-06-07 10:40:00,52.86,52.9,52.75,52.9,91600.0,51.4958,51.5347,51.3886,51.5347,91600.0
2005-06-07 10:50:00,52.9,52.94,52.86,52.89,35500.0,51.5347,51.5737,51.4958,51.525,35500.0
2005-06-07 11:00:00,52.89,52.96,52.89,52.89,47500.0,51.525,51.5932,51.525,51.525,47500.0
2005-06-07 11:10:00,52.91,52.91,52.84,52.85,59100.0,51.5445,51.5445,51.4763,51.486,59100.0
2005-06-07 11:20:00,52.86,52.87,52.75,52.75,145800.0,51.4958,51.5055,51.3886,51.3886,145800.0
2005-06-07 11:30:00,52.78,52.83,52.77,52.8,107300.0,51.4178,51.4665,51.4081,51.4373,107300.0
2005-06-07 11:40:00,52.79,52.8,52.73,52.76,70600.0,51.4276,51.4373,51.3691,51.3984,70600.0
2005-06-07 11:50:00,52.77,52.9,52.6,52.66,87800.0,51.4081,51.5347,51.2425,51.3009,87800.0
2005-06-07 12:00:00,52.68,52.77,52.67,52.77,36200.0,51.3204,51.4081,51.3107,51.4081,36200.0
2005-06-07 12:10:00,52.76,52.77,52.49,52.56,106100.0,51.3984,51.4081,51.1353,51.2035,106100.0
2005-06-07 12:20:00,52.56,52.69,52.3,52.49,135000.0,51.2035,51.3302,50.9502,51.1353,135000.0
2005-06-07 12:30:00,52.48,52.59,52.48,52.58,26300.0,51.1256,51.2327,51.1256,51.223,26300.0
2005-06-07 12:40:00,52.59,52.6,52.45,52.57,56800.0,51.2327,51.2425,51.0964,51.2133,56800.0
2005-06-07 12:50:00,52.57,52.59,52.51,52.58,58200.0,51.2133,51.2327,51.1548,51.223,58200.0
2005-06-07 13:00:00,52.59,52.62,52.57,52.57,46500.0,51.2327,51.262,51.2133,51.2133,46500.0
2005-06-07 13:10:00,52.57,52.6,52.54,52.59,51500.0,51.2133,51.2425,51.184,51.2327,51500.0
2005-06-07 13:20:00,52.59,52.61,52.49,52.51,51600.0,51.2327,51.2522,51.1353,51.1548,51600.0
2005-06-07 13:30:00,52.51,52.69,52.48,52.65,55800.0,51.1548,51.3302,51.1256,51.2912,55800.0
2005-06-07 13:40:00,52.65,52.66,52.56,52.6,28900.0,51.2912,51.3009,51.2035,51.2425,28900.0
2005-06-07 13:50:00,52.6,52.6,52.46,52.57,46900.0,51.2425,51.2425,51.1061,51.2133,46900.0
2005-06-07 14:00:00,52.57,52.57,52.37,52.43,59500.0,51.2133,51.2133,51.0184,51.0769,59500.0
2005-06-07 14:10:00,52.44,52.44,52.15,52.24,143400.0,51.0866,51.0866,50.8041,50.8918,143400.0
2005-06-07 14:20:00,52.25,52.39,52.15,52.32,96200.0,50.9015,51.0379,50.8041,50.9697,96200.0
2005-06-07 14:30:00,52.32,52.46,52.19,52.46,104300.0,50.9697,51.1061,50.8431,51.1061,104300.0
2005-06-07 14:40:00,52.45,52.49,52.38,52.46,39200.0,51.0964,51.1353,51.0282,51.1061,39200.0
2005-06-07 14:50:00,52.47,52.5,52.35,52.36,38900.0,51.1158,51.1451,50.9989,51.0087,38900.0
2005-06-07 15:00:00,52.34,52.36,52.22,52.31,58600.0,50.9892,51.0087,50.8723,50.96,58600.0
2005-06-07 15:10:00,52.31,52.38,52.19,52.28,96500.0,50.96,51.0282,50.8431,50.9307,96500.0
2005-06-07 15:20:00,52.28,52.38,52.21,52.22,62600.0,50.9307,51.0282,50.8625,50.8723,62600.0
2005-06-07 15:30:00,52.21,52.26,52.15,52.16,57400.0,50.8625,50.9113,50.8041,50.8138,57400.0
2005-06-07 15:40:00,52.16,52.29,52.06,52.23,135700.0,50.8138,50.9405,50.7164,50.882,135700.0
2005-06-07 15:50:00,52.22,52.41,52.2,52.27,322800.0,50.8723,51.0574,50.8528,50.921,322800.0
2005-06-08 09:30:00,52.35,52.46,52.27,52.33,123900.0,50.9989,51.1061,50.921,50.9794,123900.0
2005-06-08 09:40:00,52.35,52.35,52.02,52.04,82000.0,50.9989,50.9989,50.6774,50.6969,82000.0
2005-06-08 09:50:00,52.04,52.19,52.04,52.16,69100.0,50.6969,50.8431,50.6969,50.8138,69100.0
2005-06-08 10:00:00,52.16,52.32,52.16,52.27,137700.0,50.8138,50.9697,50.8138,50.921,137700.0
2005-06-08 10:10:00,52.25,52.33,52.25,52.26,48900.0,50.9015,50.9794,50.9015,50.9113,48900.0
2005-06-08 10:20:00,52.25,52.31,52.24,52.25,28800.0,50.9015,50.96,50.8918,50.9015,28800.0
2005-06-08 10:30:00,52.25,52.28,51.97,52.0,143100.0,50.9015,50.9307,50.6287,50.658,143100.0
2005-06-08 10:40:00,52.03,52.29,52.03,52.23,56600.0,50.6872,50.9405,50.6872,50.882,56600.0
2005-06-08 10:50:00,52.23,52.25,52.2,52.24,14100.0,50.882,50.9015,50.8528,50.8918,14100.0
2005-06-08 11:00:00,52.25,52.27,52.19,52.19,17900.0,50.9015,50.921,50.8431,50.8431,17900.0
2005-06-08 11:10:00,52.19,52.23,52.1,52.15,70100.0,50.8431,50.882,50.7554,50.8041,70100.0
2005-06-08 11:20:00,52.17,52.27,52.15,52.25,34800.0,50.8236,50.921,50.8041,50.9015,34800.0
2005-06-08 11:30:00,52.25,52.25,52.07,52.13,18200.0,50.9015,50.9015,50.7262,50.7846,18200.0
2005-06-08 11:40:00,52.16,52.18,52.09,52.11,47900.0,50.8138,50.8333,50.7456,50.7651,47900.0
2005-06-08 11:50:00,52.1,52.16,52.05,52.13,71400.0,50.7554,50.8138,50.7067,50.7846,71400.0
2005-06-08 12:00:00,52.13,52.2,52.13,52.15,89100.0,50.7846,50.8528,50.7846,50.8041,89100.0
2005-06-08 12:10:00,52.15,52.17,52.08,52.11,36800.0,50.8041,50.8236,50.7359,50.7651,36800.0
2005-06-08 12:20:00,52.13,52.17,52.06,52.11,48300.0,50.7846,50.8236,50.7164,50.7651,48300.0
2005-06-08 12:30:00,52.1,52.13,52.09,52.12,14300.0,50.7554,50.7846,50.7456,50.7749,14300.0
2005-06-08 12:40:00,52.12,52.14,52.09,52.09,21400.0,50.7749,50.7944,50.7456,50.7456,21400.0
2005-06-08 12:50:00,52.1,52.19,52.03,52.06,88300.0,50.7554,50.8431,50.6872,50.7164,88300.0
2005-06-08 13:00:00,52.06,52.1,51.95,52.07,70700.0,50.7164,50.7554,50.6093,50.7262,70700.0
2005-06-08 13:10:00,52.07,52.15,51.99,52.07,41900.0,50.7262,50.8041,50.6482,50.7262,41900.0
2005-06-08 13:20:00,52.07,52.14,51.98,52.01,25900.0,50.7262,50.7944,50.6385,50.6677,25900.0
2005-06-08 13:30:00,52.01,52.13,52.01,52.1,41600.0,50.6677,50.7846,50.6677,50.7554,41600.0
2005-06-08 13:40:00,52.1,52.14,52.03,52.1,31200.0,50.7554,50.7944,50.6872,50.7554,31200.0
2005-06-08 13:50:00,52.08,52.18,52.03,52.18,125700.0,50.7359,50.8333,50.6872,50.8333,125700.0
2005-06-08 14:00:00,52.17,52.17,52.05,52.1,105000.0,50.8236,50.8236,50.7067,50.7554,105000.0
2005-06-08 14:10:00,52.1,52.12,51.99,52.06,146700.0,50.7554,50.7749,50.6482,50.7164,146700.0
2005-06-08 14:20:00,52.07,52.13,52.04,52.08,51400.0,50.7262,50.7846,50.6969,50.7359,51400.0
2005-06-08 14:30:00,52.07,52.25,52.05,52.25,282400.0,50.7262,50.9015,50.7067,50.9015,282400.0
2005-06-08 14:40:00,52.25,52.41,52.17,52.25,122300.0,50.9015,51.0574,50.8236,50.9015,122300.0
2005-06-08 14:50:00,52.25,52.32,52.24,52.25,29000.0,50.9015,50.9697,50.8918,50.9015,29000.0
2005-06-08 15:00:00,52.24,52.28,52.2,52.26,52700.0,50.8918,50.9307,50.8528,50.9113,52700.0
2005-06-08 15:10:00,52.24,52.28,52.11,52.19,106500.0,50.8918,50.9307,50.7651,50.8431,106500.0
2005-06-08 15:20:00,52.19,52.28,52.17,52.26,116300.0,50.8431,50.9307,50.8236,50.9113,116300.0
2005-06-08 15:30:00,52.27,52.37,52.21,52.37,114700.0,50.921,51.0184,50.8625,51.0184,114700.0
2005-06-08 15:40:00,52.38,52.5,52.35,52.5,107900.0,51.0282,51.1451,50.9989,51.1451,107900.0
2005-06-08 15:50:00,52.49,52.55,52.42,52.42,176500.0,51.1353,51.1938,51.0671,51.0671,176500.0
2005-06-09 09:30:00,52.36,52.54,52.22,52.52,120300.0,51.0087,51.184,50.8723,51.1645,120300.0
2005-06-09 09:40:00,52.52,52.83,52.43,52.7,137700.0,51.1645,51.4665,51.0769,51.3399,137700.0
2005-06-09 09:50:00,52.69,53.13,52.56,53.13,286400.0,51.3302,51.7588,51.2035,51.7588,286400.0
2005-06-09 10:00:00,53.12,53.55,53.0,53.5,323000.0,51.7491,52.168,51.6322,52.1193,323000.0
2005-06-09 10:10:00,53.5,53.61,53.31,53.37,206500.0,52.1193,52.2264,51.9342,51.9926,206500.0
2005-06-09 10:20:00,53.35,53.44,53.15,53.38,163800.0,51.9731,52.0608,51.7783,52.0024,163800.0
2005-06-09 10:30:00,53.28,53.37,53.11,53.19,56900.0,51.9049,51.9926,51.7393,51.8173,56900.0
2005-06-09 10:40:00,53.19,53.31,53.17,53.21,55200.0,51.8173,51.9342,51.7978,51.8367,55200.0
2005-06-09 10:50:00,53.21,53.24,53.11,53.16,50400.0,51.8367,51.866,51.7393,51.788,50400.0
2005-06-09 11:00:00,53.16,53.28,53.13,53.24,85900.0,51.788,51.9049,51.7588,51.866,85900.0
2005-06-09 11:10:00,53.24,53.3,53.19,53.21,105000.0,51.866,51.9244,51.8173,51.8367,105000.0
2005-06-09 11:20:00,53.21,53.23,53.14,53.14,24100.0,51.8367,51.8562,51.7685,51.7685,24100.0
2005-06-09 11:30:00,53.14,53.34,53.14,53.25,40100.0,51.7685,51.9634,51.7685,51.8757,40100.0
2005-06-09 11:40:00,53.25,53.55,53.25,53.41,70500.0,51.8757,52.168,51.8757,52.0316,70500.0
2005-06-09 11:50:00,53.43,53.52,53.37,53.52,43900.0,52.0511,52.1387,51.9926,52.1387,43900.0
2005-06-09 12:00:00,53.52,53.7,53.4,53.61,164700.0,52.1387,52.3141,52.0218,52.2264,164700.0
2005-06-09 12:10:00,53.61,53.79,53.6,53.72,75000.0,52.2264,52.4018,52.2167,52.3336,75000.0
2005-06-09 12:20:00,53.73,54.0,53.69,53.82,78300.0,52.3433,52.6063,52.3043,52.431,78300.0
2005-06-09 12:30:00,53.81,53.95,53.78,53.88,53000.0,52.4213,52.5576,52.392,52.4894,53000.0
2005-06-09 12:40:00,53.87,53.89,53.75,53.82,41000.0,52.4797,52.4992,52.3628,52.431,41000.0
2005-06-09 12:50:00,53.83,53.94,53.79,53.88,30100.0,52.4407,52.5479,52.4018,52.4894,30100.0
2005-06-09 13:00:00,53.86,53.88,53.83,53.88,27100.0,52.47,52.4894,52.4407,52.4894,27100.0
2005-06-09 13:10:00,53.89,53.94,53.86,53.86,44500.0,52.4992,52.5479,52.47,52.47,44500.0
2005-06-09 13:20:00,53.86,53.93,53.84,53.91,63600.0,52.47,52.5382,52.4505,52.5187,63600.0
2005-06-09 13:30:00,53.89,54.05,53.87,54.05,79800.0,52.4992,52.6551,52.4797,52.6551,79800.0
2005-06-09 13:40:00,54.04,54.06,53.96,54.0,213800.0,52.6453,52.6648,52.5674,52.6063,213800.0
2005-06-09 13:50:00,54.0,54.03,53.89,54.03,40100.0,52.6063,52.6356,52.4992,52.6356,40100.0
2005-06-09 14:00:00,54.03,54.14,53.95,54.06,61500.0,52.6356,52.7427,52.5576,52.6648,61500.0
2005-06-09 14:10:00,54.07,54.12,53.98,53.99,85200.0,52.6745,52.7233,52.5869,52.5966,85200.0
2005-06-09 14:20:00,53.98,53.98,53.83,53.84,142700.0,52.5869,52.5869,52.4407,52.4505,142700.0
2005-06-09 14:30:00,53.84,53.87,53.6,53.66,165000.0,52.4505,52.4797,52.2167,52.2751,165000.0
2005-06-09 14:40:00,53.66,53.8,53.48,53.48,142400.0,52.2751,52.4115,52.0998,52.0998,142400.0
2005-06-09 14:50:00,53.49,53.63,53.49,53.6,110100.0,52.1095,52.2459,52.1095,52.2167,110100.0
2005-06-09 15:00:00,53.6,53.67,53.5,53.61,65000.0,52.2167,52.2849,52.1193,52.2264,65000.0
2005-06-09 15:10:00,53.61,53.64,53.54,53.56,86800.0,52.2264,52.2556,52.1582,52.1777,86800.0
2005-06-09 15:20:00,53.56,53.56,53.42,53.49,90600.0,52.1777,52.1777,52.0413,52.1095,90600.0
2005-06-09 15:30:00,53.49,53.54,53.43,53.43,97000.0,52.1095,52.1582,52.0511,52.0511,97000.0
2005-06-09 15:40:00,53.43,53.51,53.38,53.49,86900.0,52.0511,52.129,52.0024,52.1095,86900.0
2005-06-09 15:50:00,53.49,53.52,53.34,53.44,213500.0,52.1095,52.1387,51.9634,52.0608,213500.0
2005-06-10 09:30:00,53.67,54.0,53.5,53.56,209700.0,52.2849,52.6063,52.1193,52.1777,209700.0
2005-06-10 09:40:00,53.57,53.94,53.53,53.75,130600.0,52.1874,52.5479,52.1485,52.3628,130600.0
2005-06-10 09:50:00,53.73,53.76,53.3,53.42,151800.0,52.3433,52.3725,51.9244,52.0413,151800.0
2005-06-10 10:00:00,53.42,53.42,53.01,53.14,103300.0,52.0413,52.0413,51.6419,51.7685,103300.0
2005-06-10 10:10:00,53.1,53.27,53.0,53.09,104700.0,51.7296,51.8952,51.6322,51.7198,104700.0
2005-06-10 10:20:00,53.1,53.25,53.05,53.15,68300.0,51.7296,51.8757,51.6809,51.7783,68300.0
2005-06-10 10:30:00,53.14,53.17,53.05,53.06,77800.0,51.7685,51.7978,51.6809,51.6906,77800.0
2005-06-10 10:40:00,53.08,53.2,53.05,53.17,60800.0,51.7101,51.827,51.6809,51.7978,60800.0
2005-06-10 10:50:00,53.16,53.34,53.1,53.29,97900.0,51.788,51.9634,51.7296,51.9147,97900.0
2005-06-10 11:00:00,53.3,53.36,53.2,53.22,26100.0,51.9244,51.9829,51.827,51.8465,26100.0
2005-06-10 11:10:00,53.22,53.49,53.22,53.46,98100.0,51.8465,52.1095,51.8465,52.0803,98100.0
2005-06-10 11:20:00,53.48,53.58,53.41,53.54,84800.0,52.0998,52.1972,52.0316,52.1582,84800.0
2005-06-10 11:30:00,53.54,53.54,53.3,53.33,55000.0,52.1582,52.1582,51.9244,51.9536,55000.0
2005-06-10 11:40:00,53.31,53.47,53.31,53.45,49900.0,51.9342,52.09,51.9342,52.0705,49900.0
2005-06-10 11:50:00,53.45,53.47,53.39,53.39,51000.0,52.0705,52.09,52.0121,52.0121,51000.0
2005-06-10 12:00:00,53.39,53.43,53.39,53.41,56800.0,52.0121,52.0511,52.0121,52.0316,56800.0
2005-06-10 12:10:00,53.39,53.41,53.29,53.34,179800.0,52.0121,52.0316,51.9147,51.9634,179800.0
2005-06-10 12:20:00,53.35,53.42,53.34,53.4,39800.0,51.9731,52.0413,51.9634,52.0218,39800.0
2005-06-10 12:30:00,53.4,53.54,53.39,53.5,81500.0,52.0218,52.1582,52.0121,52.1193,81500.0
2005-06-10 12:40:00,53.47,53.51,53.45,53.49,23900.0,52.09,52.129,52.0705,52.1095,23900.0
2005-06-10 12:50:00,53.49,53.49,53.43,53.47,9300.0,52.1095,52.1095,52.0511,52.09,9300.0
2005-06-10 13:00:00,53.47,55.4,53.37,53.41,33700.0,52.09,53.9702,51.9926,52.0316,33700.0
2005-06-10 13:10:00,53.4,53.43,53.39,53.41,21200.0,52.0218,52.0511,52.0121,52.0316,21200.0
2005-06-10 13:20:00,53.41,53.41,53.32,53.38,77600.0,52.0316,52.0316,51.9439,52.0024,77600.0
2005-06-10 13:30:00,53.38,53.4,53.33,53.38,41100.0,52.0024,52.0218,51.9536,52.0024,41100.0
2005-06-10 13:40:00,53.4,53.41,53.36,53.4,14600.0,52.0218,52.0316,51.9829,52.0218,14600.0
2005-06-10 13:50:00,53.41,53.48,53.35,53.41,46100.0,52.0316,52.0998,51.9731,52.0316,46100.0
2005-06-10 14:00:00,53.41,53.44,53.39,53.41,39400.0,52.0316,52.0608,52.0121,52.0316,39400.0
2005-06-10 14:10:00,53.42,53.44,53.39,53.4,28200.0,52.0413,52.0608,52.0121,52.0218,28200.0
2005-06-10 14:20:00,53.41,53.45,53.39,53.43,36000.0,52.0316,52.0705,52.0121,52.0511,36000.0
2005-06-10 14:30:00,53.43,53.44,53.39,53.4,28300.0,52.0511,52.0608,52.0121,52.0218,28300.0
2005-06-10 14:40:00,53.41,53.43,53.27,53.29,56000.0,52.0316,52.0511,51.8952,51.9147,56000.0
2005-06-10 14:50:00,53.28,53.39,53.27,53.39,36400.0,51.9049,52.0121,51.8952,52.0121,36400.0
2005-06-10 15:00:00,53.39,53.5,53.37,53.49,54200.0,52.0121,52.1193,51.9926,52.1095,54200.0
2005-06-10 15:10:00,53.5,53.55,53.49,53.51,54100.0,52.1193,52.168,52.1095,52.129,54100.0
2005-06-10 15:20:00,53.49,53.49,53.39,53.4,42100.0,52.1095,52.1095,52.0121,52.0218,42100.0
2005-06-10 15:30:00,53.42,53.5,53.4,53.5,47700.0,52.0413,52.1193,52.0218,52.1193,47700.0
2005-06-10 15:40:00,53.5,53.54,53.43,53.52,102500.0,52.1193,52.1582,52.0511,52.1387,102500.0
2005-06-10 15:50:00,53.5,53.62,53.38,53.53,468900.0,52.1193,52.2362,52.0024,52.1485,468900.0
2005-06-13 09:30:00,53.48,53.8,53.44,53.76,132800.0,52.0998,52.4115,52.0608,52.3725,132800.0
2005-06-13 09:40:00,53.78,54.19,53.69,54.18,355700.0,52.392,52.7914,52.3043,52.7817,355700.0
2005-06-13 09:50:00,54.19,54.72,53.75,54.55,425400.0,52.7914,53.3078,52.3628,53.1422,425400.0
2005-06-13 10:00:00,54.54,55.0,54.47,54.95,403500.0,53.1324,53.5805,53.0642,53.5318,403500.0
2005-06-13 10:10:00,54.93,55.85,54.9,55.83,607800.0,53.5123,54.4086,53.4831,54.3891,607800.0
2005-06-13 10:20:00,55.82,56.05,55.6,55.65,417700.0,54.3794,54.6034,54.1651,54.2138,417700.0
2005-06-13 10:30:00,55.65,55.95,55.52,55.76,239300.0,54.2138,54.506,54.0871,54.3209,239300.0
2005-06-13 10:40:00,55.76,55.8,55.65,55.72,289400.0,54.3209,54.3599,54.2138,54.282,289400.0
2005-06-13 10:50:00,55.72,55.94,55.56,55.79,158600.0,54.282,54.4963,54.1261,54.3502,158600.0
2005-06-13 11:00:00,55.81,56.39,55.8,56.28,270900.0,54.3696,54.9347,54.3599,54.8275,270900.0
2005-06-13 11:10:00,56.28,56.3,56.07,56.29,249800.0,54.8275,54.847,54.6229,54.8372,249800.0
2005-06-13 11:20:00,56.3,56.5,56.17,56.38,277000.0,54.847,55.0418,54.7203,54.9249,277000.0
2005-06-13 11:30:00,56.41,56.48,56.21,56.22,266700.0,54.9542,55.0223,54.7593,54.7691,266700.0
2005-06-13 11:40:00,56.22,56.35,56.15,56.31,157300.0,54.7691,54.8957,54.7009,54.8567,157300.0
2005-06-13 11:50:00,56.31,56.39,56.2,56.33,63000.0,54.8567,54.9347,54.7496,54.8762,63000.0
2005-06-13 12:00:00,56.34,56.6,56.33,56.57,123700.0,54.886,55.1392,54.8762,55.11,123700.0
2005-06-13 12:10:00,56.57,56.81,56.57,56.81,175700.0,55.11,55.3438,55.11,55.3438,175700.0
2005-06-13 12:20:00,56.83,57.4,56.8,57.13,373500.0,55.3633,55.9186,55.3341,55.6556,373500.0
2005-06-13 12:30:00,57.14,57.3,57.08,57.12,200000.0,55.6653,55.8212,55.6069,55.6458,200000.0
2005-06-13 12:40:00,57.13,57.62,57.1,57.58,214400.0,55.6556,56.1329,55.6263,56.094,214400.0
2005-06-13 12:50:00,57.58,57.9,57.5,57.7,509500.0,56.094,56.4057,56.016,56.2109,509500.0
2005-06-13 13:00:00,57.7,57.84,57.55,57.64,291800.0,56.2109,56.3472,56.0647,56.1524,291800.0
2005-06-13 13:10:00,57.65,57.67,57.57,57.63,132500.0,56.1621,56.1816,56.0842,56.1427,132500.0
2005-06-13 13:20:00,57.64,57.9,57.55,57.55,239100.0,56.1524,56.4057,56.0647,56.0647,239100.0
2005-06-13 13:30:00,57.57,57.68,57.4,57.58,265500.0,56.0842,56.1914,55.9186,56.094,265500.0
2005-06-13 13:40:00,57.58,57.59,57.26,57.46,217300.0,56.094,56.1037,55.7822,55.9771,217300.0
2005-06-13 13:50:00,57.47,57.59,57.32,57.54,139100.0,55.9868,56.1037,55.8407,56.055,139100.0
2005-06-13 14:00:00,57.53,58.31,57.45,58.13,438800.0,56.0452,56.8051,55.9673,56.6298,438800.0
2005-06-13 14:10:00,58.16,58.27,57.83,57.9,418600.0,56.659,56.7661,56.3375,56.4057,418600.0
2005-06-13 14:20:00,57.95,58.05,57.74,57.82,283900.0,56.4544,56.5518,56.2498,56.3278,283900.0
2005-06-13 14:30:00,57.81,57.83,57.27,57.35,398300.0,56.318,56.3375,55.792,55.8699,398300.0
2005-06-13 14:40:00,57.36,57.79,57.34,57.78,227500.0,55.8796,56.2985,55.8601,56.2888,227500.0
2005-06-13 14:50:00,57.78,58.07,57.77,58.03,199100.0,56.2888,56.5713,56.2791,56.5323,199100.0
2005-06-13 15:00:00,58.02,58.05,57.75,57.96,191600.0,56.5226,56.5518,56.2596,56.4641,191600.0
2005-06-13 15:10:00,57.95,57.96,57.67,57.83,169400.0,56.4544,56.4641,56.1816,56.3375,169400.0
2005-06-13 15:20:00,57.82,57.86,57.68,57.77,267000.0,56.3278,56.3667,56.1914,56.2791,267000.0
2005-06-13 15:30:00,57.76,58.03,57.68,57.99,292200.0,56.2693,56.5323,56.1914,56.4934,292200.0
2005-06-13 15:40:00,58.0,59.98,57.93,58.01,447200.0,56.5031,58.432,56.4349,56.5129,447200.0
2005-06-13 15:50:00,58.01,58.22,57.96,57.99,606800.0,56.5129,56.7174,56.4641,56.4934,606800.0
2005-06-14 09:30:00,57.9,58.0,57.32,57.76,452700.0,56.4057,56.5031,55.8407,56.2693,452700.0
2005-06-14 09:40:00,57.78,58.33,57.53,57.58,264300.0,56.2888,56.8246,56.0452,56.094,264300.0
2005-06-14 09:50:00,57.57,57.93,57.57,57.78,174900.0,56.0842,56.4349,56.0842,56.2888,174900.0
2005-06-14 10:00:00,57.78,57.84,57.45,57.52,284900.0,56.2888,56.3472,55.9673,56.0355,284900.0
2005-06-14 10:10:00,57.51,57.63,57.09,57.17,178300.0,56.0258,56.1427,55.6166,55.6945,178300.0
2005-06-14 10:20:00,57.17,57.17,56.75,56.93,268100.0,55.6945,55.6945,55.2854,55.4607,268100.0
2005-06-14 10:30:00,56.93,57.05,56.7,56.97,162100.0,55.4607,55.5776,55.2367,55.4997,162100.0
2005-06-14 10:40:00,56.96,57.26,56.94,57.19,150700.0,55.49,55.7822,55.4705,55.714,150700.0
2005-06-14 10:50:00,57.21,57.25,57.0,57.06,109700.0,55.7335,55.7725,55.5289,55.5874,109700.0
2005-06-14 11:00:00,57.07,57.12,57.0,57.09,71800.0,55.5971,55.6458,55.5289,55.6166,71800.0
2005-06-14 11:10:00,57.11,57.12,56.92,56.95,65300.0,55.6361,55.6458,55.451,55.4802,65300.0
2005-06-14 11:20:00,56.95,57.05,56.91,56.91,93000.0,55.4802,55.5776,55.4412,55.4412,93000.0
2005-06-14 11:30:00,56.9,57.23,56.9,57.23,115300.0,55.4315,55.753,55.4315,55.753,115300.0
2005-06-14 11:40:00,57.22,57.43,57.09,57.4,177600.0,55.7432,55.9478,55.6166,55.9186,177600.0
2005-06-14 11:50:00,57.4,57.62,57.39,57.56,168700.0,55.9186,56.1329,55.9089,56.0745,168700.0
2005-06-14 12:00:00,57.59,58.01,57.59,57.89,273600.0,56.1037,56.5129,56.1037,56.396,273600.0
2005-06-14 12:10:00,57.89,58.11,57.72,58.06,220700.0,56.396,56.6103,56.2303,56.5616,220700.0
2005-06-14 12:20:00,58.0,58.25,58.0,58.05,131900.0,56.5031,56.7467,56.5031,56.5518,131900.0
2005-06-14 12:30:00,58.03,58.09,57.93,58.04,95800.0,56.5323,56.5908,56.4349,56.5421,95800.0
2005-06-14 12:40:00,58.04,58.1,57.97,58.1,64800.0,56.5421,56.6005,56.4739,56.6005,64800.0
2005-06-14 12:50:00,58.1,58.21,58.06,58.21,75700.0,56.6005,56.7077,56.5616,56.7077,75700.0
2005-06-14 13:00:00,58.2,58.26,57.95,58.09,95700.0,56.698,56.7564,56.4544,56.5908,95700.0
2005-06-14 13:10:00,58.08,58.09,57.8,57.95,117300.0,56.5811,56.5908,56.3083,56.4544,117300.0
2005-06-14 13:20:00,57.95,58.02,57.86,57.89,82200.0,56.4544,56.5226,56.3667,56.396,82200.0
2005-06-14 13:30:00,57.89,57.89,57.68,57.7,133100.0,56.396,56.396,56.1914,56.2109,133100.0
2005-06-14 13:40:00,57.7,57.85,57.69,57.73,185500.0,56.2109,56.357,56.2011,56.2401,185500.0
2005-06-14 13:50:00,57.73,57.79,57.65,57.73,122100.0,56.2401,56.2985,56.1621,56.2401,122100.0
2005-06-14 14:00:00,57.73,57.76,57.51,57.6,88600.0,56.2401,56.2693,56.0258,56.1134,88600.0
2005-06-14 14:10:00,57.6,57.62,57.37,57.48,145900.0,56.1134,56.1329,55.8894,55.9965,145900.0
2005-06-14 14:20:00,57.47,57.83,57.13,57.39,96900.0,55.9868,56.3375,55.6556,55.9089,96900.0
2005-06-14 14:30:00,57.37,57.4,57.28,57.3,118800.0,55.8894,55.9186,55.8017,55.8212,118800.0
2005-06-14 14:40:00,57.31,57.46,57.21,57.3,166000.0,55.8309,55.9771,55.7335,55.8212,166000.0
2005-06-14 14:50:00,57.29,57.35,57.22,57.3,75700.0,55.8114,55.8699,55.7432,55.8212,75700.0
2005-06-14 15:00:00,57.3,57.5,57.28,57.47,75600.0,55.8212,56.016,55.8017,55.9868,75600.0
2005-06-14 15:10:00,57.47,57.52,57.33,57.39,71900.0,55.9868,56.0355,55.8504,55.9089,71900.0
2005-06-14 15:20:00,57.4,57.54,57.39,57.45,70000.0,55.9186,56.055,55.9089,55.9673,70000.0
2005-06-14 15:30:00,57.45,57.67,57.34,57.65,137600.0,55.9673,56.1816,55.8601,56.1621,137600.0
2005-06-14 15:40:00,57.67,57.8,57.61,57.8,111500.0,56.1816,56.3083,56.1232,56.3083,111500.0
2005-06-14 15:50:00,57.8,58.02,57.79,57.95,298400.0,56.3083,56.5226,56.2985,56.4544,298400.0
2005-06-15 09:30:00,58.4,58.52,57.5,58.17,346200.0,56.8928,57.0097,56.016,56.6687,346200.0
2005-06-15 09:40:00,58.16,58.48,58.14,58.23,157100.0,56.659,56.9707,56.6395,56.7272,157100.0
2005-06-15 09:50:00,58.23,58.77,58.17,58.77,137400.0,56.7272,57.2532,56.6687,57.2532,137400.0
2005-06-15 10:00:00,58.76,59.37,58.65,58.88,279600.0,57.2435,57.8378,57.1363,57.3604,279600.0
2005-06-15 10:10:00,58.88,59.12,58.62,58.78,150300.0,57.3604,57.5942,57.1071,57.263,150300.0
2005-06-15 10:20:00,58.79,59.05,58.66,58.73,114400.0,57.2727,57.526,57.1461,57.2143,114400.0
2005-06-15 10:30:00,58.76,58.76,58.29,58.51,218600.0,57.2435,57.2435,56.7856,57.0,218600.0
2005-06-15 10:40:00,58.53,58.7,58.46,58.62,121800.0,57.0194,57.185,56.9512,57.1071,121800.0
2005-06-15 10:50:00,58.61,58.7,58.3,58.41,82000.0,57.0974,57.185,56.7954,56.9025,82000.0
2005-06-15 11:00:00,58.39,58.68,58.35,58.63,62900.0,56.8831,57.1656,56.8441,57.1169,62900.0
2005-06-15 11:10:00,58.63,58.66,58.17,58.2,69800.0,57.1169,57.1461,56.6687,56.698,69800.0
2005-06-15 11:20:00,58.2,58.45,58.2,58.32,99300.0,56.698,56.9415,56.698,56.8149,99300.0
2005-06-15 11:30:00,58.31,58.41,58.26,58.28,85100.0,56.8051,56.9025,56.7564,56.7759,85100.0
2005-06-15 11:40:00,58.29,58.48,58.28,58.37,91300.0,56.7856,56.9707,56.7759,56.8636,91300.0
2005-06-15 11:50:00,58.39,58.44,58.23,58.25,53800.0,56.8831,56.9318,56.7272,56.7467,53800.0
2005-06-15 12:00:00,58.26,58.46,58.23,58.37,43200.0,56.7564,56.9512,56.7272,56.8636,43200.0
2005-06-15 12:10:00,58.37,58.38,58.28,58.28,24200.0,56.8636,56.8733,56.7759,56.7759,24200.0
2005-06-15 12:20:00,58.28,58.28,58.14,58.15,60400.0,56.7759,56.7759,56.6395,56.6492,60400.0
2005-06-15 12:30:00,58.15,58.41,58.15,58.4,44900.0,56.6492,56.9025,56.6492,56.8928,44900.0
2005-06-15 12:40:00,58.41,58.57,58.4,58.43,41200.0,56.9025,57.0584,56.8928,56.922,41200.0
2005-06-15 12:50:00,58.42,58.42,58.36,58.41,18200.0,56.9123,56.9123,56.8538,56.9025,18200.0
2005-06-15 13:00:00,58.41,58.51,58.4,58.48,30300.0,56.9025,57.0,56.8928,56.9707,30300.0
2005-06-15 13:10:00,58.47,58.48,58.4,58.41,61000.0,56.961,56.9707,56.8928,56.9025,61000.0
2005-06-15 13:20:00,58.44,58.44,58.31,58.37,107900.0,56.9318,56.9318,56.8051,56.8636,107900.0
2005-06-15 13:30:00,58.37,58.43,58.34,58.42,39600.0,56.8636,56.922,56.8343,56.9123,39600.0
2005-06-15 13:40:00,58.43,58.55,58.42,58.51,69600.0,56.922,57.0389,56.9123,57.0,69600.0
2005-06-15 13:50:00,58.52,58.77,58.52,58.63,85300.0,57.0097,57.2532,57.0097,57.1169,85300.0
2005-06-15 14:00:00,58.63,58.72,58.51,58.52,50000.0,57.1169,57.2045,57.0,57.0097,50000.0
2005-06-15 14:10:00,58.51,58.8,58.51,58.77,44800.0,57.0,57.2825,57.0,57.2532,44800.0
2005-06-15 14:20:00,58.78,58.8,58.61,58.73,66500.0,57.263,57.2825,57.0974,57.2143,66500.0
2005-06-15 14:30:00,58.74,58.9,58.72,58.76,75700.0,57.224,57.3799,57.2045,57.2435,75700.0
2005-06-15 14:40:00,58.76,58.86,58.71,58.74,64900.0,57.2435,57.3409,57.1948,57.224,64900.0
2005-06-15 14:50:00,58.75,58.92,58.63,58.64,58000.0,57.2338,57.3994,57.1169,57.1266,58000.0
2005-06-15 15:00:00,58.64,58.75,58.45,58.54,108800.0,57.1266,57.2338,56.9415,57.0292,108800.0
2005-06-15 15:10:00,58.52,58.7,58.47,58.7,66600.0,57.0097,57.185,56.961,57.185,66600.0
2005-06-15 15:20:00,58.71,58.92,58.7,58.85,133900.0,57.1948,57.3994,57.185,57.3312,133900.0
2005-06-15 15:30:00,58.84,59.06,58.8,58.93,147300.0,57.3214,57.5358,57.2825,57.4091,147300.0
2005-06-15 15:40:00,58.93,59.19,58.92,59.16,146300.0,57.4091,57.6624,57.3994,57.6332,146300.0
2005-06-15 15:50:00,59.17,59.26,59.09,59.16,209700.0,57.6429,57.7306,57.565,57.6332,209700.0
2005-06-16 09:30:00,58.55,58.79,58.26,58.44,382200.0,57.0389,57.2727,56.7564,56.9318,382200.0
2005-06-16 09:40:00,58.39,58.52,58.07,58.26,294600.0,56.8831,57.0097,56.5713,56.7564,294600.0
2005-06-16 09:50:00,58.3,58.45,58.13,58.16,226700.0,56.7954,56.9415,56.6298,56.659,226700.0
2005-06-16 10:00:00,58.17,58.2,57.75,57.89,213000.0,56.6687,56.698,56.2596,56.396,213000.0
2005-06-16 10:10:00,57.89,58.07,57.83,57.87,90600.0,56.396,56.5713,56.3375,56.3765,90600.0
2005-06-16 10:20:00,57.86,58.13,57.86,58.13,59900.0,56.3667,56.6298,56.3667,56.6298,59900.0
2005-06-16 10:30:00,58.13,58.2,57.82,57.85,134900.0,56.6298,56.698,56.3278,56.357,134900.0
2005-06-16 10:40:00,57.84,58.23,57.83,58.16,99800.0,56.3472,56.7272,56.3375,56.659,99800.0
2005-06-16 10:50:00,58.15,58.15,58.01,58.03,32600.0,56.6492,56.6492,56.5129,56.5323,32600.0
2005-06-16 11:00:00,58.03,58.07,57.97,57.97,43200.0,56.5323,56.5713,56.4739,56.4739,43200.0
2005-06-16 11:10:00,57.96,58.0,57.8,57.84,68800.0,56.4641,56.5031,56.3083,56.3472,68800.0
2005-06-16 11:20:00,57.8,57.87,57.67,57.77,153500.0,56.3083,56.3765,56.1816,56.2791,153500.0
2005-06-16 11:30:00,57.77,57.86,57.68,57.75,70700.0,56.2791,56.3667,56.1914,56.2596,70700.0
2005-06-16 11:40:00,57.75,57.78,57.56,57.72,101800.0,56.2596,56.2888,56.0745,56.2303,101800.0
2005-06-16 11:50:00,57.75,57.89,57.75,57.88,74700.0,56.2596,56.396,56.2596,56.3862,74700.0
2005-06-16 12:00:00,57.88,58.05,57.82,57.83,90000.0,56.3862,56.5518,56.3278,56.3375,90000.0
2005-06-16 12:10:00,57.83,57.87,57.64,57.74,34500.0,56.3375,56.3765,56.1524,56.2498,34500.0
2005-06-16 12:20:00,57.75,57.77,57.64,57.77,30000.0,56.2596,56.2791,56.1524,56.2791,30000.0
2005-06-16 12:30:00,57.77,58.05,57.75,58.02,42400.0,56.2791,56.5518,56.2596,56.5226,42400.0
2005-06-16 12:40:00,58.05,58.13,57.99,58.09,58000.0,56.5518,56.6298,56.4934,56.5908,58000.0
2005-06-16 12:50:00,58.07,58.14,58.07,58.14,28700.0,56.5713,56.6395,56.5713,56.6395,28700.0
2005-06-16 13:00:00,58.12,58.13,57.97,58.03,24400.0,56.62,56.6298,56.4739,56.5323,24400.0
2005-06-16 13:10:00,58.03,58.03,57.91,57.91,23300.0,56.5323,56.5323,56.4154,56.4154,23300.0
2005-06-16 13:20:00,57.9,57.91,57.73,57.77,65900.0,56.4057,56.4154,56.2401,56.2791,65900.0
2005-06-16 13:30:00,57.77,57.9,57.75,57.83,52900.0,56.2791,56.4057,56.2596,56.3375,52900.0
2005-06-16 13:40:00,57.85,57.85,57.76,57.76,53000.0,56.357,56.357,56.2693,56.2693,53000.0
2005-06-16 13:50:00,57.77,57.77,57.64,57.71,97200.0,56.2791,56.2791,56.1524,56.2206,97200.0
2005-06-16 14:00:00,57.71,57.85,57.67,57.81,61300.0,56.2206,56.357,56.1816,56.318,61300.0
2005-06-16 14:10:00,57.82,57.84,57.64,57.64,42300.0,56.3278,56.3472,56.1524,56.1524,42300.0
2005-06-16 14:20:00,57.65,57.65,57.51,57.65,118200.0,56.1621,56.1621,56.0258,56.1621,118200.0
2005-06-16 14:30:00,57.65,57.75,57.63,57.7,44400.0,56.1621,56.2596,56.1427,56.2109,44400.0
2005-06-16 14:40:00,57.71,57.75,57.6,57.67,60000.0,56.2206,56.2596,56.1134,56.1816,60000.0
2005-06-16 14:50:00,57.67,57.75,57.65,57.75,78300.0,56.1816,56.2596,56.1621,56.2596,78300.0
2005-06-16 15:00:00,57.75,57.78,57.68,57.78,141800.0,56.2596,56.2888,56.1914,56.2888,141800.0
2005-06-16 15:10:00,57.78,57.8,57.74,57.77,72600.0,56.2888,56.3083,56.2498,56.2791,72600.0
2005-06-16 15:20:00,57.77,57.78,57.71,57.77,75700.0,56.2791,56.2888,56.2206,56.2791,75700.0
2005-06-16 15:30:00,57.77,57.81,57.65,57.67,143000.0,56.2791,56.318,56.1621,56.1816,143000.0
2005-06-16 15:40:00,57.67,57.74,57.61,57.73,173900.0,56.1816,56.2498,56.1232,56.2401,173900.0
2005-06-16 15:50:00,57.72,57.73,57.55,57.57,422500.0,56.2303,56.2401,56.0647,56.0842,422500.0
2005-06-17 09:30:00,58.56,59.0,57.83,57.99,2374100.0,57.0487,57.4773,56.3375,56.4934,2374100.0
2005-06-17 09:40:00,58.0,58.12,57.87,57.98,169400.0,56.5031,56.62,56.3765,56.4836,169400.0
2005-06-17 09:50:00,57.98,58.05,57.46,57.66,212300.0,56.4836,56.5518,55.9771,56.1719,212300.0
2005-06-17 10:00:00,57.69,57.82,57.48,57.65,92700.0,56.2011,56.3278,55.9965,56.1621,92700.0
2005-06-17 10:10:00,57.65,57.69,57.48,57.65,100500.0,56.1621,56.2011,55.9965,56.1621,100500.0
2005-06-17 10:20:00,57.72,57.77,57.55,57.64,108200.0,56.2303,56.2791,56.0647,56.1524,108200.0
2005-06-17 10:30:00,57.63,57.91,57.6,57.83,91100.0,56.1427,56.4154,56.1134,56.3375,91100.0
2005-06-17 10:40:00,57.83,57.88,57.7,57.79,51900.0,56.3375,56.3862,56.2109,56.2985,51900.0
2005-06-17 10:50:00,57.79,57.88,57.62,57.65,130100.0,56.2985,56.3862,56.1329,56.1621,130100.0
2005-06-17 11:00:00,57.64,57.7,57.53,57.55,48200.0,56.1524,56.2109,56.0452,56.0647,48200.0
2005-06-17 11:10:00,57.56,57.61,57.48,57.5,54000.0,56.0745,56.1232,55.9965,56.016,54000.0
2005-06-17 11:20:00,57.49,57.5,57.36,57.44,61400.0,56.0063,56.016,55.8796,55.9576,61400.0
2005-06-17 11:30:00,57.45,57.45,57.31,57.32,81700.0,55.9673,55.9673,55.8309,55.8407,81700.0
2005-06-17 11:40:00,57.31,57.5,57.28,57.43,41600.0,55.8309,56.016,55.8017,55.9478,41600.0
2005-06-17 11:50:00,57.42,57.5,57.34,57.45,44900.0,55.9381,56.016,55.8601,55.9673,44900.0
2005-06-17 12:00:00,57.47,57.5,57.44,57.46,20600.0,55.9868,56.016,55.9576,55.9771,20600.0
2005-06-17 12:10:00,57.47,57.54,57.45,57.53,24300.0,55.9868,56.055,55.9673,56.0452,24300.0
2005-06-17 12:20:00,57.53,57.53,57.34,57.37,35900.0,56.0452,56.0452,55.8601,55.8894,35900.0
2005-06-17 12:30:00,57.39,57.57,57.36,57.56,30800.0,55.9089,56.0842,55.8796,56.0745,30800.0
2005-06-17 12:40:00,57.56,57.66,57.47,57.65,39800.0,56.0745,56.1719,55.9868,56.1621,39800.0
2005-06-17 12:50:00,57.65,57.72,57.63,57.72,28300.0,56.1621,56.2303,56.1427,56.2303,28300.0
2005-06-17 13:00:00,57.73,57.73,57.64,57.72,32500.0,56.2401,56.2401,56.1524,56.2303,32500.0
2005-06-17 13:10:00,57.72,57.84,57.7,57.79,46500.0,56.2303,56.3472,56.2109,56.2985,46500.0
2005-06-17 13:20:00,57.81,57.88,57.79,57.88,50400.0,56.318,56.3862,56.2985,56.3862,50400.0
2005-06-17 13:30:00,57.88,57.94,57.78,57.79,45400.0,56.3862,56.4447,56.2888,56.2985,45400.0
2005-06-17 13:40:00,57.79,57.92,57.78,57.79,23900.0,56.2985,56.4252,56.2888,56.2985,23900.0
2005-06-17 13:50:00,57.78,57.79,57.78,57.79,11800.0,56.2888,56.2985,56.2888,56.2985,11800.0
2005-06-17 14:00:00,57.79,57.82,57.66,57.7,40500.0,56.2985,56.3278,56.1719,56.2109,40500.0
2005-06-17 14:10:00,57.72,57.72,57.51,57.55,27600.0,56.2303,56.2303,56.0258,56.0647,27600.0
2005-06-17 14:20:00,57.54,57.58,57.51,57.52,17700.0,56.055,56.094,56.0258,56.0355,17700.0
2005-06-17 14:30:00,57.51,57.54,57.44,57.49,37900.0,56.0258,56.055,55.9576,56.0063,37900.0
2005-06-17 14:40:00,57.49,57.55,57.39,57.46,55600.0,56.0063,56.0647,55.9089,55.9771,55600.0
2005-06-17 14:50:00,57.46,57.53,57.36,57.42,47500.0,55.9771,56.0452,55.8796,55.9381,47500.0
2005-06-17 15:00:00,57.43,57.57,57.42,57.51,27500.0,55.9478,56.0842,55.9381,56.0258,27500.0
2005-06-17 15:10:00,57.52,57.55,57.42,57.55,27400.0,56.0355,56.0647,55.9381,56.0647,27400.0
2005-06-17 15:20:00,57.56,57.66,57.52,57.65,47800.0,56.0745,56.1719,56.0355,56.1621,47800.0
2005-06-17 15:30:00,57.65,57.8,57.62,57.67,69300.0,56.1621,56.3083,56.1329,56.1816,69300.0
2005-06-17 15:40:00,57.68,57.85,57.66,57.76,51100.0,56.1914,56.357,56.1719,56.2693,51100.0
2005-06-17 15:50:00,57.76,57.79,57.57,57.57,90600.0,56.2693,56.2985,56.0842,56.0842,90600.0
2005-06-20 09:30:00,57.94,58.0,57.64,57.78,144400.0,56.4447,56.5031,56.1524,56.2888,144400.0
2005-06-20 09:40:00,57.78,57.87,57.64,57.8,59800.0,56.2888,56.3765,56.1524,56.3083,59800.0
2005-06-20 09:50:00,57.78,57.89,57.7,57.89,66100.0,56.2888,56.396,56.2109,56.396,66100.0
2005-06-20 10:00:00,57.87,57.88,57.74,57.85,86000.0,56.3765,56.3862,56.2498,56.357,86000.0
2005-06-20 10:10:00,57.86,58.0,57.83,57.96,74000.0,56.3667,56.5031,56.3375,56.4641,74000.0
2005-06-20 10:20:00,57.95,58.25,57.84,58.06,163800.0,56.4544,56.7467,56.3472,56.5616,163800.0
2005-06-20 10:30:00,58.06,58.22,57.87,58.2,83600.0,56.5616,56.7174,56.3765,56.698,83600.0
2005-06-20 10:40:00,58.21,58.23,58.08,58.08,44000.0,56.7077,56.7272,56.5811,56.5811,44000.0
2005-06-20 10:50:00,58.08,58.35,58.07,58.35,61000.0,56.5811,56.8441,56.5713,56.8441,61000.0
2005-06-20 11:00:00,58.35,58.5,58.2,58.48,138000.0,56.8441,56.9902,56.698,56.9707,138000.0
2005-06-20 11:10:00,58.47,58.54,58.45,58.47,93100.0,56.961,57.0292,56.9415,56.961,93100.0
2005-06-20 11:20:00,58.47,58.58,58.47,58.54,93800.0,56.961,57.0681,56.961,57.0292,93800.0
2005-06-20 11:30:00,58.52,58.71,58.51,58.7,101100.0,57.0097,57.1948,57.0,57.185,101100.0
2005-06-20 11:40:00,58.7,58.82,58.65,58.79,100600.0,57.185,57.302,57.1363,57.2727,100600.0
2005-06-20 11:50:00,58.79,58.95,58.71,58.88,102500.0,57.2727,57.4286,57.1948,57.3604,102500.0
2005-06-20 12:00:00,58.91,59.03,58.86,58.92,63900.0,57.3896,57.5065,57.3409,57.3994,63900.0
2005-06-20 12:10:00,58.94,59.18,58.92,59.15,115000.0,57.4189,57.6527,57.3994,57.6234,115000.0
2005-06-20 12:20:00,59.15,59.49,59.14,59.49,108000.0,57.6234,57.9547,57.6137,57.9547,108000.0
2005-06-20 12:30:00,59.49,59.52,59.15,59.37,118700.0,57.9547,57.9839,57.6234,57.8378,118700.0
2005-06-20 12:40:00,59.36,59.48,59.35,59.46,85300.0,57.828,57.9449,57.8183,57.9254,85300.0
2005-06-20 12:50:00,59.46,59.5,59.35,59.36,52600.0,57.9254,57.9644,57.8183,57.828,52600.0
2005-06-20 13:00:00,59.36,59.4,59.13,59.2,73400.0,57.828,57.867,57.604,57.6721,73400.0
2005-06-20 13:10:00,59.19,59.24,59.05,59.1,86700.0,57.6624,57.7111,57.526,57.5747,86700.0
2005-06-20 13:20:00,59.1,59.1,59.04,59.06,33100.0,57.5747,57.5747,57.5163,57.5358,33100.0
2005-06-20 13:30:00,59.05,59.06,58.7,58.88,151200.0,57.526,57.5358,57.185,57.3604,151200.0
2005-06-20 13:40:00,58.9,59.08,58.85,58.97,61600.0,57.3799,57.5552,57.3312,57.4481,61600.0
2005-06-20 13:50:00,58.98,59.03,58.96,59.01,13900.0,57.4578,57.5065,57.4383,57.487,13900.0
2005-06-20 14:00:00,59.01,59.14,58.97,59.02,93700.0,57.487,57.6137,57.4481,57.4968,93700.0
2005-06-20 14:10:00,59.02,59.03,59.01,59.02,18700.0,57.4968,57.5065,57.487,57.4968,18700.0
2005-06-20 14:20:00,59.03,59.25,59.02,59.24,67000.0,57.5065,57.7209,57.4968,57.7111,67000.0
2005-06-20 14:30:00,59.22,59.31,59.11,59.3,173600.0,57.6916,57.7793,57.5845,57.7696,173600.0
2005-06-20 14:40:00,59.27,59.46,59.25,59.38,134300.0,57.7403,57.9254,57.7209,57.8475,134300.0
2005-06-20 14:50:00,59.37,59.38,59.21,59.29,101600.0,57.8378,57.8475,57.6819,57.7598,101600.0
2005-06-20 15:00:00,59.29,59.48,59.15,59.47,149200.0,57.7598,57.9449,57.6234,57.9352,149200.0
2005-06-20 15:10:00,59.46,59.64,59.43,59.54,196000.0,57.9254,58.1008,57.8962,58.0034,196000.0
2005-06-20 15:20:00,59.54,59.58,59.32,59.4,122000.0,58.0034,58.0423,57.789,57.867,122000.0
2005-06-20 15:30:00,59.4,59.41,59.21,59.36,106900.0,57.867,57.8767,57.6819,57.828,106900.0
2005-06-20 15:40:00,59.35,59.37,59.19,59.21,123900.0,57.8183,57.8378,57.6624,57.6819,123900.0
2005-06-20 15:50:00,59.21,59.29,59.15,59.2,154700.0,57.6819,57.7598,57.6234,57.6721,154700.0
2005-06-21 09:30:00,59.0,59.38,58.88,59.24,161700.0,57.4773,57.8475,57.3604,57.7111,161700.0
2005-06-21 09:40:00,59.26,59.26,58.86,59.05,93500.0,57.7306,57.7306,57.3409,57.526,93500.0
2005-06-21 09:50:00,59.05,59.05,58.87,58.93,44900.0,57.526,57.526,57.3507,57.4091,44900.0
2005-06-21 10:00:00,58.92,58.97,58.79,58.87,66800.0,57.3994,57.4481,57.2727,57.3507,66800.0
2005-06-21 10:10:00,58.87,58.99,58.81,58.97,42100.0,57.3507,57.4676,57.2922,57.4481,42100.0
2005-06-21 10:20:00,58.99,59.31,58.96,59.19,65200.0,57.4676,57.7793,57.4383,57.6624,65200.0
2005-06-21 10:30:00,59.24,59.59,59.22,59.58,137700.0,57.7111,58.0521,57.6916,58.0423,137700.0
2005-06-21 10:40:00,59.58,59.83,59.52,59.65,183700.0,58.0423,58.2859,57.9839,58.1105,183700.0
2005-06-21 10:50:00,59.64,59.8,59.62,59.66,62000.0,58.1008,58.2567,58.0813,58.1203,62000.0
2005-06-21 11:00:00,59.68,59.75,59.5,59.58,102300.0,58.1398,58.208,57.9644,58.0423,102300.0
2005-06-21 11:10:00,59.59,59.67,59.32,59.58,106800.0,58.0521,58.13,57.789,58.0423,106800.0
2005-06-21 11:20:00,59.58,59.58,59.45,59.47,54700.0,58.0423,58.0423,57.9157,57.9352,54700.0
2005-06-21 11:30:00,59.46,59.5,59.24,59.48,91700.0,57.9254,57.9644,57.7111,57.9449,91700.0
2005-06-21 11:40:00,59.47,59.55,59.37,59.45,37100.0,57.9352,58.0131,57.8378,57.9157,37100.0
2005-06-21 11:50:00,59.46,59.48,59.31,59.39,32900.0,57.9254,57.9449,57.7793,57.8572,32900.0
2005-06-21 12:00:00,59.39,59.48,59.39,59.44,19900.0,57.8572,57.9449,57.8572,57.906,19900.0
2005-06-21 12:10:00,59.46,59.62,59.45,59.6,52800.0,57.9254,58.0813,57.9157,58.0618,52800.0
2005-06-21 12:20:00,59.58,59.58,59.48,59.53,57800.0,58.0423,58.0423,57.9449,57.9936,57800.0
2005-06-21 12:30:00,59.52,59.52,59.31,59.31,49500.0,57.9839,57.9839,57.7793,57.7793,49500.0
2005-06-21 12:40:00,59.31,59.38,59.24,59.32,66200.0,57.7793,57.8475,57.7111,57.789,66200.0
2005-06-21 12:50:00,59.32,59.44,59.32,59.42,25800.0,57.789,57.906,57.789,57.8865,25800.0
2005-06-21 13:00:00,59.4,59.43,59.35,59.38,16100.0,57.867,57.8962,57.8183,57.8475,16100.0
2005-06-21 13:10:00,59.37,59.4,59.3,59.32,32700.0,57.8378,57.867,57.7696,57.789,32700.0
2005-06-21 13:20:00,59.34,59.34,59.16,59.21,45600.0,57.8085,57.8085,57.6332,57.6819,45600.0
2005-06-21 13:30:00,59.19,59.35,59.19,59.26,38100.0,57.6624,57.8183,57.6624,57.7306,38100.0
2005-06-21 13:40:00,59.25,59.31,59.23,59.27,35100.0,57.7209,57.7793,57.7014,57.7403,35100.0
2005-06-21 13:50:00,59.27,59.31,59.23,59.25,22100.0,57.7403,57.7793,57.7014,57.7209,22100.0
2005-06-21 14:00:00,59.24,59.31,59.24,59.24,35800.0,57.7111,57.7793,57.7111,57.7111,35800.0
2005-06-21 14:10:00,59.24,59.25,59.19,59.24,119400.0,57.7111,57.7209,57.6624,57.7111,119400.0
2005-06-21 14:20:00,59.23,59.24,59.19,59.2,37800.0,57.7014,57.7111,57.6624,57.6721,37800.0
2005-06-21 14:30:00,59.2,59.24,59.16,59.2,40600.0,57.6721,57.7111,57.6332,57.6721,40600.0
2005-06-21 14:40:00,59.19,59.24,59.15,59.24,63000.0,57.6624,57.7111,57.6234,57.7111,63000.0
2005-06-21 14:50:00,59.24,59.25,59.16,59.2,42500.0,57.7111,57.7209,57.6332,57.6721,42500.0
2005-06-21 15:00:00,59.2,59.21,58.74,58.8,208600.0,57.6721,57.6819,57.224,57.2825,208600.0
2005-06-21 15:10:00,58.8,58.97,58.59,58.59,89800.0,57.2825,57.4481,57.0779,57.0779,89800.0
2005-06-21 15:20:00,58.59,58.97,58.58,58.96,124000.0,57.0779,57.4481,57.0681,57.4383,124000.0
2005-06-21 15:30:00,58.94,59.12,58.91,59.1,108900.0,57.4189,57.5942,57.3896,57.5747,108900.0
2005-06-21 15:40:00,59.09,59.1,58.94,58.96,61700.0,57.565,57.5747,57.4189,57.4383,61700.0
2005-06-21 15:50:00,58.95,59.27,58.89,58.99,133700.0,57.4286,57.7403,57.3701,57.4676,133700.0
2005-06-22 09:30:00,58.88,59.75,58.88,59.3,206700.0,57.3604,58.208,57.3604,57.7696,206700.0
2005-06-22 09:40:00,59.28,59.44,59.13,59.13,98900.0,57.7501,57.906,57.604,57.604,98900.0
2005-06-22 09:50:00,59.14,59.22,59.03,59.03,58900.0,57.6137,57.6916,57.5065,57.5065,58900.0
2005-06-22 10:00:00,59.07,59.14,58.9,59.08,74100.0,57.5455,57.6137,57.3799,57.5552,74100.0
2005-06-22 10:10:00,59.08,59.15,58.91,59.04,51100.0,57.5552,57.6234,57.3896,57.5163,51100.0
2005-06-22 10:20:00,59.02,59.22,58.96,58.96,51400.0,57.4968,57.6916,57.4383,57.4383,51400.0
2005-06-22 10:30:00,58.97,59.31,58.95,59.07,72400.0,57.4481,57.7793,57.4286,57.5455,72400.0
2005-06-22 10:40:00,59.09,59.1,58.66,58.68,76800.0,57.565,57.5747,57.1461,57.1656,76800.0
2005-06-22 10:50:00,58.66,58.7,58.15,58.22,208400.0,57.1461,57.185,56.6492,56.7174,208400.0
2005-06-22 11:00:00,58.2,58.5,58.07,58.43,164800.0,56.698,56.9902,56.5713,56.922,164800.0
2005-06-22 11:10:00,58.43,58.46,58.28,58.29,50400.0,56.922,56.9512,56.7759,56.7856,50400.0
2005-06-22 11:20:00,58.32,58.64,58.3,58.49,73800.0,56.8149,57.1266,56.7954,56.9805,73800.0
2005-06-22 11:30:00,58.46,58.62,58.27,58.49,54400.0,56.9512,57.1071,56.7661,56.9805,54400.0
2005-06-22 11:40:00,58.5,58.57,58.2,58.26,81000.0,56.9902,57.0584,56.698,56.7564,81000.0
2005-06-22 11:50:00,58.27,58.3,58.16,58.25,78600.0,56.7661,56.7954,56.659,56.7467,78600.0
2005-06-22 12:00:00,58.26,58.58,58.24,58.4,73300.0,56.7564,57.0681,56.7369,56.8928,73300.0
2005-06-22 12:10:00,58.39,58.6,58.34,58.52,53400.0,56.8831,57.0876,56.8343,57.0097,53400.0
2005-06-22 12:20:00,58.51,58.51,58.36,58.38,27400.0,57.0,57.0,56.8538,56.8733,27400.0
2005-06-22 12:30:00,58.4,58.61,58.4,58.41,41300.0,56.8928,57.0974,56.8928,56.9025,41300.0
2005-06-22 12:40:00,58.41,58.5,58.35,58.43,19300.0,56.9025,56.9902,56.8441,56.922,19300.0
2005-06-22 12:50:00,58.44,58.62,58.44,58.59,35100.0,56.9318,57.1071,56.9318,57.0779,35100.0
2005-06-22 13:00:00,58.59,58.72,58.53,58.68,52300.0,57.0779,57.2045,57.0194,57.1656,52300.0
2005-06-22 13:10:00,58.68,58.72,58.6,58.65,35300.0,57.1656,57.2045,57.0876,57.1363,35300.0
2005-06-22 13:20:00,58.63,58.64,58.54,58.55,15200.0,57.1169,57.1266,57.0292,57.0389,15200.0
2005-06-22 13:30:00,58.56,58.6,58.55,58.59,20800.0,57.0487,57.0876,57.0389,57.0779,20800.0
2005-06-22 13:40:00,58.59,58.6,58.53,58.53,13900.0,57.0779,57.0876,57.0194,57.0194,13900.0
2005-06-22 13:50:00,58.53,58.6,58.5,58.59,38500.0,57.0194,57.0876,56.9902,57.0779,38500.0
2005-06-22 14:00:00,58.59,58.59,58.38,58.41,158700.0,57.0779,57.0779,56.8733,56.9025,158700.0
2005-06-22 14:10:00,58.41,58.48,58.36,58.38,42500.0,56.9025,56.9707,56.8538,56.8733,42500.0
2005-06-22 14:20:00,58.36,58.6,58.35,58.59,51900.0,56.8538,57.0876,56.8441,57.0779,51900.0
2005-06-22 14:30:00,58.6,58.6,58.49,58.53,24500.0,57.0876,57.0876,56.9805,57.0194,24500.0
2005-06-22 14:40:00,58.52,58.56,58.43,58.45,20200.0,57.0097,57.0487,56.922,56.9415,20200.0
2005-06-22 14:50:00,58.42,58.58,58.39,58.55,32800.0,56.9123,57.0681,56.8831,57.0389,32800.0
2005-06-22 15:00:00,58.55,58.6,58.42,58.45,40800.0,57.0389,57.0876,56.9123,56.9415,40800.0
2005-06-22 15:10:00,58.45,58.47,58.39,58.41,25900.0,56.9415,56.961,56.8831,56.9025,25900.0
2005-06-22 15:20:00,58.4,58.44,58.27,58.28,61300.0,56.8928,56.9318,56.7661,56.7759,61300.0
2005-06-22 15:30:00,58.27,58.32,58.21,58.28,84100.0,56.7661,56.8149,56.7077,56.7759,84100.0
2005-06-22 15:40:00,58.29,58.36,58.21,58.28,64500.0,56.7856,56.8538,56.7077,56.7759,64500.0
2005-06-22 15:50:00,58.29,58.31,58.05,58.27,266800.0,56.7856,56.8051,56.5518,56.7661,266800.0
2005-06-23 09:30:00,58.41,58.82,58.4,58.51,138100.0,56.9025,57.302,56.8928,57.0,138100.0
2005-06-23 09:40:00,58.53,59.24,58.5,59.13,121400.0,57.0194,57.7111,56.9902,57.604,121400.0
2005-06-23 09:50:00,59.12,59.13,58.96,59.08,82200.0,57.5942,57.604,57.4383,57.5552,82200.0
2005-06-23 10:00:00,59.08,59.11,58.72,58.93,82700.0,57.5552,57.5845,57.2045,57.4091,82700.0
2005-06-23 10:10:00,58.93,59.03,58.7,58.8,88600.0,57.4091,57.5065,57.185,57.2825,88600.0
2005-06-23 10:20:00,58.79,58.85,58.58,58.66,66100.0,57.2727,57.3312,57.0681,57.1461,66100.0
2005-06-23 10:30:00,58.61,58.62,58.2,58.3,115600.0,57.0974,57.1071,56.698,56.7954,115600.0
2005-06-23 10:40:00,58.3,58.39,58.05,58.06,155400.0,56.7954,56.8831,56.5518,56.5616,155400.0
2005-06-23 10:50:00,58.06,58.33,58.03,58.32,61200.0,56.5616,56.8246,56.5323,56.8149,61200.0
2005-06-23 11:00:00,58.32,58.45,58.25,58.41,53900.0,56.8149,56.9415,56.7467,56.9025,53900.0
2005-06-23 11:10:00,58.4,58.58,58.18,58.48,74400.0,56.8928,57.0681,56.6785,56.9707,74400.0
2005-06-23 11:20:00,58.49,58.84,58.48,58.72,89600.0,56.9805,57.3214,56.9707,57.2045,89600.0
2005-06-23 11:30:00,58.73,59.15,58.73,59.12,74700.0,57.2143,57.6234,57.2143,57.5942,74700.0
2005-06-23 11:40:00,59.13,59.37,59.07,59.31,90800.0,57.604,57.8378,57.5455,57.7793,90800.0
2005-06-23 11:50:00,59.34,59.52,58.93,59.11,137500.0,57.8085,57.9839,57.4091,57.5845,137500.0
2005-06-23 12:00:00,59.12,59.15,58.85,59.06,47000.0,57.5942,57.6234,57.3312,57.5358,47000.0
2005-06-23 12:10:00,59.06,59.21,59.03,59.12,34700.0,57.5358,57.6819,57.5065,57.5942,34700.0
2005-06-23 12:20:00,59.13,59.2,58.98,58.99,126400.0,57.604,57.6721,57.4578,57.4676,126400.0
2005-06-23 12:30:00,58.98,58.99,58.84,58.99,31500.0,57.4578,57.4676,57.3214,57.4676,31500.0
2005-06-23 12:40:00,59.0,59.05,59.0,59.02,8800.0,57.4773,57.526,57.4773,57.4968,8800.0
2005-06-23 12:50:00,59.02,59.06,58.87,58.89,12600.0,57.4968,57.5358,57.3507,57.3701,12600.0
2005-06-23 13:00:00,58.87,58.96,58.74,58.75,20400.0,57.3507,57.4383,57.224,57.2338,20400.0
2005-06-23 13:10:00,58.75,58.83,58.67,58.81,42600.0,57.2338,57.3117,57.1558,57.2922,42600.0
2005-06-23 13:20:00,58.81,58.83,58.67,58.68,113500.0,57.2922,57.3117,57.1558,57.1656,113500.0
2005-06-23 13:30:00,58.67,58.67,58.35,58.43,112900.0,57.1558,57.1558,56.8441,56.922,112900.0
2005-06-23 13:40:00,58.42,58.43,58.0,58.15,118100.0,56.9123,56.922,56.5031,56.6492,118100.0
2005-06-23 13:50:00,58.16,58.18,57.84,57.9,97800.0,56.659,56.6785,56.3472,56.4057,97800.0
2005-06-23 14:00:00,57.9,58.07,57.75,57.99,87000.0,56.4057,56.5713,56.2596,56.4934,87000.0
2005-06-23 14:10:00,57.95,58.0,57.69,57.9,103600.0,56.4544,56.5031,56.2011,56.4057,103600.0
2005-06-23 14:20:00,57.89,57.94,57.71,57.83,141100.0,56.396,56.4447,56.2206,56.3375,141100.0
2005-06-23 14:30:00,57.85,57.96,57.7,57.96,50600.0,56.357,56.4641,56.2109,56.4641,50600.0
2005-06-23 14:40:00,57.95,57.99,57.75,57.9,72500.0,56.4544,56.4934,56.2596,56.4057,72500.0
2005-06-23 14:50:00,57.9,57.91,57.68,57.86,68300.0,56.4057,56.4154,56.1914,56.3667,68300.0
2005-06-23 15:00:00,57.84,57.87,57.62,57.8,52700.0,56.3472,56.3765,56.1329,56.3083,52700.0
2005-06-23 15:10:00,57.81,58.07,57.73,57.89,164500.0,56.318,56.5713,56.2401,56.396,164500.0
2005-06-23 15:20:00,57.89,57.92,57.65,57.74,43200.0,56.396,56.4252,56.1621,56.2498,43200.0
2005-06-23 15:30:00,57.74,57.81,57.6,57.72,126100.0,56.2498,56.318,56.1134,56.2303,126100.0
2005-06-23 15:40:00,57.72,57.8,57.65,57.66,89900.0,56.2303,56.3083,56.1621,56.1719,89900.0
2005-06-23 15:50:00,57.66,57.69,57.63,57.63,114300.0,56.1719,56.2011,56.1427,56.1427,114300.0
2005-06-24 09:30:00,57.7,57.7,57.29,57.42,162100.0,56.2109,56.2109,55.8114,55.9381,162100.0
2005-06-24 09:40:00,57.42,57.49,56.89,57.02,153900.0,55.9381,56.0063,55.4218,55.5484,153900.0
2005-06-24 09:50:00,57.02,57.55,57.02,57.55,108600.0,55.5484,56.0647,55.5484,56.0647,108600.0
2005-06-24 10:00:00,57.55,57.83,57.4,57.56,126900.0,56.0647,56.3375,55.9186,56.0745,126900.0
2005-06-24 10:10:00,57.56,57.69,57.5,57.53,76100.0,56.0745,56.2011,56.016,56.0452,76100.0
2005-06-24 10:20:00,57.53,57.74,57.53,57.63,42700.0,56.0452,56.2498,56.0452,56.1427,42700.0
2005-06-24 10:30:00,57.63,57.75,57.59,57.65,68500.0,56.1427,56.2596,56.1037,56.1621,68500.0
2005-06-24 10:40:00,57.65,57.99,57.65,57.99,75600.0,56.1621,56.4934,56.1621,56.4934,75600.0
2005-06-24 10:50:00,57.97,58.0,57.58,57.66,83300.0,56.4739,56.5031,56.094,56.1719,83300.0
2005-06-24 11:00:00,57.65,57.78,57.52,57.56,46300.0,56.1621,56.2888,56.0355,56.0745,46300.0
2005-06-24 11:10:00,57.56,57.65,57.44,57.45,26600.0,56.0745,56.1621,55.9576,55.9673,26600.0
2005-06-24 11:20:00,57.49,57.65,57.48,57.63,14700.0,56.0063,56.1621,55.9965,56.1427,14700.0
2005-06-24 11:30:00,57.63,57.63,57.47,57.48,22200.0,56.1427,56.1427,55.9868,55.9965,22200.0
2005-06-24 11:40:00,57.5,57.57,57.48,57.5,10600.0,56.016,56.0842,55.9965,56.016,10600.0
2005-06-24 11:50:00,57.5,57.5,57.41,57.47,20900.0,56.016,56.016,55.9283,55.9868,20900.0
2005-06-24 12:00:00,57.46,57.54,57.4,57.53,31100.0,55.9771,56.055,55.9186,56.0452,31100.0
2005-06-24 12:10:00,57.55,57.74,57.53,57.7,16900.0,56.0647,56.2498,56.0452,56.2109,16900.0
2005-06-24 12:20:00,57.7,57.74,57.52,57.55,19000.0,56.2109,56.2498,56.0355,56.0647,19000.0
2005-06-24 12:30:00,57.53,57.61,57.5,57.57,13100.0,56.0452,56.1232,56.016,56.0842,13100.0
2005-06-24 12:40:00,57.57,57.57,57.51,57.55,6400.0,56.0842,56.0842,56.0258,56.0647,6400.0
2005-06-24 12:50:00,57.56,57.68,57.56,57.59,14500.0,56.0745,56.1914,56.0745,56.1037,14500.0
2005-06-24 13:00:00,57.58,57.6,57.43,57.45,31700.0,56.094,56.1134,55.9478,55.9673,31700.0
2005-06-24 13:10:00,57.46,57.6,57.42,57.57,26900.0,55.9771,56.1134,55.9381,56.0842,26900.0
2005-06-24 13:20:00,57.58,57.65,57.55,57.57,19900.0,56.094,56.1621,56.0647,56.0842,19900.0
2005-06-24 13:30:00,57.57,57.62,57.47,57.52,37100.0,56.0842,56.1329,55.9868,56.0355,37100.0
2005-06-24 13:40:00,57.5,57.52,57.45,57.48,20800.0,56.016,56.0355,55.9673,55.9965,20800.0
2005-06-24 13:50:00,57.46,57.59,57.46,57.57,34000.0,55.9771,56.1037,55.9771,56.0842,34000.0
2005-06-24 14:00:00,57.57,57.62,57.51,57.53,35000.0,56.0842,56.1329,56.0258,56.0452,35000.0
2005-06-24 14:10:00,57.53,57.58,57.5,57.55,22600.0,56.0452,56.094,56.016,56.0647,22600.0
2005-06-24 14:20:00,57.54,57.76,57.53,57.76,42900.0,56.055,56.2693,56.0452,56.2693,42900.0
2005-06-24 14:30:00,57.75,57.96,57.74,57.91,90500.0,56.2596,56.4641,56.2498,56.4154,90500.0
2005-06-24 14:40:00,57.91,57.93,57.78,57.8,75100.0,56.4154,56.4349,56.2888,56.3083,75100.0
2005-06-24 14:50:00,57.8,57.8,57.46,57.56,51100.0,56.3083,56.3083,55.9771,56.0745,51100.0
2005-06-24 15:00:00,57.56,57.56,57.45,57.56,29800.0,56.0745,56.0745,55.9673,56.0745,29800.0
2005-06-24 15:10:00,57.56,57.73,57.54,57.73,40800.0,56.0745,56.2401,56.055,56.2401,40800.0
2005-06-24 15:20:00,57.71,57.93,57.71,57.89,48400.0,56.2206,56.4349,56.2206,56.396,48400.0
2005-06-24 15:30:00,57.89,57.91,57.82,57.85,68200.0,56.396,56.4154,56.3278,56.357,68200.0
2005-06-24 15:40:00,57.85,58.08,57.84,57.99,121300.0,56.357,56.5811,56.3472,56.4934,121300.0
2005-06-24 15:50:00,57.97,57.99,57.73,57.86,128800.0,56.4739,56.4934,56.2401,56.3667,128800.0
2005-06-27 09:30:00,57.54,58.16,57.54,58.05,139900.0,56.055,56.659,56.055,56.5518,139900.0
2005-06-27 09:40:00,58.03,58.05,57.83,57.85,117300.0,56.5323,56.5518,56.3375,56.357,117300.0
2005-06-27 09:50:00,57.86,57.97,57.55,57.58,105400.0,56.3667,56.4739,56.0647,56.094,105400.0
2005-06-27 10:00:00,57.58,57.8,57.4,57.43,74600.0,56.094,56.3083,55.9186,55.9478,74600.0
2005-06-27 10:10:00,57.43,57.7,57.4,57.58,80800.0,55.9478,56.2109,55.9186,56.094,80800.0
2005-06-27 10:20:00,57.59,57.62,57.38,57.38,55500.0,56.1037,56.1329,55.8991,55.8991,55500.0
2005-06-27 10:30:00,57.41,57.77,57.34,57.58,192800.0,55.9283,56.2791,55.8601,56.094,192800.0
2005-06-27 10:40:00,57.57,57.76,57.55,57.69,70900.0,56.0842,56.2693,56.0647,56.2011,70900.0
2005-06-27 10:50:00,57.66,57.71,57.56,57.59,49600.0,56.1719,56.2206,56.0745,56.1037,49600.0
2005-06-27 11:00:00,57.57,57.57,57.33,57.4,36000.0,56.0842,56.0842,55.8504,55.9186,36000.0
2005-06-27 11:10:00,57.37,57.42,57.17,57.34,72500.0,55.8894,55.9381,55.6945,55.8601,72500.0
2005-06-27 11:20:00,57.33,57.4,57.26,57.33,35500.0,55.8504,55.9186,55.7822,55.8504,35500.0
2005-06-27 11:30:00,57.28,57.28,57.04,57.04,48100.0,55.8017,55.8017,55.5679,55.5679,48100.0
2005-06-27 11:40:00,57.03,57.13,56.92,56.98,66900.0,55.5581,55.6556,55.451,55.5094,66900.0
2005-06-27 11:50:00,56.98,58.0,56.95,56.98,52400.0,55.5094,56.5031,55.4802,55.5094,52400.0
2005-06-27 12:00:00,56.99,57.06,56.96,57.0,48300.0,55.5192,55.5874,55.49,55.5289,48300.0
2005-06-27 12:10:00,57.0,57.06,56.95,57.06,73200.0,55.5289,55.5874,55.4802,55.5874,73200.0
2005-06-27 12:20:00,57.01,57.1,57.0,57.07,10500.0,55.5387,55.6263,55.5289,55.5971,10500.0
2005-06-27 12:30:00,57.06,57.11,57.01,57.08,37900.0,55.5874,55.6361,55.5387,55.6069,37900.0
2005-06-27 12:40:00,57.08,57.12,57.05,57.05,38600.0,55.6069,55.6458,55.5776,55.5776,38600.0
2005-06-27 12:50:00,57.05,57.08,57.0,57.03,27300.0,55.5776,55.6069,55.5289,55.5581,27300.0
2005-06-27 13:00:00,57.03,57.1,57.01,57.09,35200.0,55.5581,55.6263,55.5387,55.6166,35200.0
2005-06-27 13:10:00,57.1,57.18,57.09,57.1,28400.0,55.6263,55.7043,55.6166,55.6263,28400.0
2005-06-27 13:20:00,57.1,57.27,57.1,57.26,19900.0,55.6263,55.792,55.6263,55.7822,19900.0
2005-06-27 13:30:00,57.28,57.42,57.25,57.31,43100.0,55.8017,55.9381,55.7725,55.8309,43100.0
2005-06-27 13:40:00,57.31,57.31,57.15,57.23,34900.0,55.8309,55.8309,55.6751,55.753,34900.0
2005-06-27 13:50:00,57.24,57.26,57.06,57.07,33800.0,55.7627,55.7822,55.5874,55.5971,33800.0
2005-06-27 14:00:00,57.06,57.19,57.06,57.15,47500.0,55.5874,55.714,55.5874,55.6751,47500.0
2005-06-27 14:10:00,57.15,57.16,57.07,57.09,28500.0,55.6751,55.6848,55.5971,55.6166,28500.0
2005-06-27 14:20:00,57.1,57.15,57.05,57.05,27100.0,55.6263,55.6751,55.5776,55.5776,27100.0
2005-06-27 14:30:00,57.05,57.15,57.03,57.14,42000.0,55.5776,55.6751,55.5581,55.6653,42000.0
2005-06-27 14:40:00,57.14,57.2,57.11,57.14,53500.0,55.6653,55.7238,55.6361,55.6653,53500.0
2005-06-27 14:50:00,57.15,57.23,57.1,57.15,27200.0,55.6751,55.753,55.6263,55.6751,27200.0
2005-06-27 15:00:00,57.13,57.21,57.07,57.2,89500.0,55.6556,55.7335,55.5971,55.7238,89500.0
2005-06-27 15:10:00,57.2,57.32,57.18,57.3,42300.0,55.7238,55.8407,55.7043,55.8212,42300.0
2005-06-27 15:20:00,57.3,57.41,57.22,57.36,114600.0,55.8212,55.9283,55.7432,55.8796,114600.0
2005-06-27 15:30:00,57.36,57.46,57.36,57.38,47200.0,55.8796,55.9771,55.8796,55.8991,47200.0
2005-06-27 15:40:00,57.37,57.4,57.22,57.24,124100.0,55.8894,55.9186,55.7432,55.7627,124100.0
2005-06-27 15:50:00,57.24,57.25,57.09,57.15,126500.0,55.7627,55.7725,55.6166,55.6751,126500.0
2005-06-28 09:30:00,57.3,57.7,54.5,57.55,134100.0,55.8212,56.2109,53.0934,56.0647,134100.0
2005-06-28 09:40:00,57.56,57.56,57.16,57.27,111900.0,56.0745,56.0745,55.6848,55.792,111900.0
2005-06-28 09:50:00,57.27,57.36,57.1,57.32,91800.0,55.792,55.8796,55.6263,55.8407,91800.0
2005-06-28 10:00:00,57.32,57.51,57.15,57.2,86300.0,55.8407,56.0258,55.6751,55.7238,86300.0
2005-06-28 10:10:00,57.22,57.5,57.19,57.36,185800.0,55.7432,56.016,55.714,55.8796,185800.0
2005-06-28 10:20:00,57.32,57.39,57.26,57.27,84900.0,55.8407,55.9089,55.7822,55.792,84900.0
2005-06-28 10:30:00,57.27,57.41,57.27,57.35,91000.0,55.792,55.9283,55.792,55.8699,91000.0
2005-06-28 10:40:00,57.33,57.52,57.31,57.48,68200.0,55.8504,56.0355,55.8309,55.9965,68200.0
2005-06-28 10:50:00,57.48,57.49,57.31,57.46,75500.0,55.9965,56.0063,55.8309,55.9771,75500.0
2005-06-28 11:00:00,57.46,57.57,57.38,57.53,82600.0,55.9771,56.0842,55.8991,56.0452,82600.0
2005-06-28 11:10:00,57.51,57.51,57.35,57.37,32400.0,56.0258,56.0258,55.8699,55.8894,32400.0
2005-06-28 11:20:00,57.36,57.55,57.28,57.28,37200.0,55.8796,56.0647,55.8017,55.8017,37200.0
2005-06-28 11:30:00,57.29,57.47,57.27,57.41,35600.0,55.8114,55.9868,55.792,55.9283,35600.0
2005-06-28 11:40:00,57.43,57.54,57.3,57.36,53500.0,55.9478,56.055,55.8212,55.8796,53500.0
2005-06-28 11:50:00,57.35,57.51,57.33,57.51,39100.0,55.8699,56.0258,55.8504,56.0258,39100.0
2005-06-28 12:00:00,57.47,57.51,57.4,57.5,22200.0,55.9868,56.0258,55.9186,56.016,22200.0
2005-06-28 12:10:00,57.5,57.5,57.34,57.47,31600.0,56.016,56.016,55.8601,55.9868,31600.0
2005-06-28 12:20:00,57.47,57.47,57.3,57.3,23300.0,55.9868,55.9868,55.8212,55.8212,23300.0
2005-06-28 12:30:00,57.3,57.32,57.27,57.29,29600.0,55.8212,55.8407,55.792,55.8114,29600.0
2005-06-28 12:40:00,57.29,57.32,57.27,57.32,20500.0,55.8114,55.8407,55.792,55.8407,20500.0
2005-06-28 12:50:00,57.32,57.33,57.27,57.28,14400.0,55.8407,55.8504,55.792,55.8017,14400.0
2005-06-28 13:00:00,57.28,57.39,57.27,57.37,27700.0,55.8017,55.9089,55.792,55.8894,27700.0
2005-06-28 13:10:00,57.39,57.55,57.39,57.45,40400.0,55.9089,56.0647,55.9089,55.9673,40400.0
2005-06-28 13:20:00,57.44,57.53,57.44,57.51,19400.0,55.9576,56.0452,55.9576,56.0258,19400.0
2005-06-28 13:30:00,57.5,57.55,57.47,57.54,18600.0,56.016,56.0647,55.9868,56.055,18600.0
2005-06-28 13:40:00,57.55,57.55,57.45,57.48,50000.0,56.0647,56.0647,55.9673,55.9965,50000.0
2005-06-28 13:50:00,57.49,57.65,57.49,57.61,28000.0,56.0063,56.1621,56.0063,56.1232,28000.0
2005-06-28 14:00:00,57.65,57.83,57.61,57.68,52800.0,56.1621,56.3375,56.1232,56.1914,52800.0
2005-06-28 14:10:00,57.68,57.75,57.66,57.71,17600.0,56.1914,56.2596,56.1719,56.2206,17600.0
2005-06-28 14:20:00,57.7,57.73,57.62,57.62,32300.0,56.2109,56.2401,56.1329,56.1329,32300.0
2005-06-28 14:30:00,57.64,57.68,57.59,57.68,25900.0,56.1524,56.1914,56.1037,56.1914,25900.0
2005-06-28 14:40:00,57.68,57.82,57.67,57.77,56200.0,56.1914,56.3278,56.1816,56.2791,56200.0
2005-06-28 14:50:00,57.76,57.8,57.59,57.65,59700.0,56.2693,56.3083,56.1037,56.1621,59700.0
2005-06-28 15:00:00,57.64,57.67,57.63,57.65,82800.0,56.1524,56.1816,56.1427,56.1621,82800.0
2005-06-28 15:10:00,57.65,57.66,57.54,57.6,60400.0,56.1621,56.1719,56.055,56.1134,60400.0
2005-06-28 15:20:00,57.61,57.61,57.54,57.59,41700.0,56.1232,56.1232,56.055,56.1037,41700.0
2005-06-28 15:30:00,57.59,57.66,57.58,57.62,56600.0,56.1037,56.1719,56.094,56.1329,56600.0
2005-06-28 15:40:00,57.63,57.73,57.62,57.67,50100.0,56.1427,56.2401,56.1329,56.1816,50100.0
2005-06-28 15:50:00,57.67,57.73,57.59,57.59,88000.0,56.1816,56.2401,56.1037,56.1037,88000.0
2005-06-29 09:30:00,57.65,57.68,57.36,57.51,113200.0,56.1621,56.1914,55.8796,56.0258,113200.0
2005-06-29 09:40:00,57.52,57.53,57.26,57.26,93400.0,56.0355,56.0452,55.7822,55.7822,93400.0
2005-06-29 09:50:00,57.26,57.3,56.95,57.07,106500.0,55.7822,55.8212,55.4802,55.5971,106500.0
2005-06-29 10:00:00,57.07,57.12,56.92,56.96,90400.0,55.5971,55.6458,55.451,55.49,90400.0
2005-06-29 10:10:00,56.97,56.97,56.66,56.67,73600.0,55.4997,55.4997,55.1977,55.2074,73600.0
2005-06-29 10:20:00,56.68,56.74,56.65,56.69,104900.0,55.2172,55.2756,55.188,55.2269,104900.0
2005-06-29 10:30:00,56.68,56.95,56.68,56.75,156300.0,55.2172,55.4802,55.2172,55.2854,156300.0
2005-06-29 10:40:00,56.73,56.84,56.71,56.82,59800.0,55.2659,55.3731,55.2464,55.3536,59800.0
2005-06-29 10:50:00,56.83,56.95,56.82,56.9,44000.0,55.3633,55.4802,55.3536,55.4315,44000.0
2005-06-29 11:00:00,56.88,56.9,56.77,56.83,61200.0,55.412,55.4315,55.3049,55.3633,61200.0
2005-06-29 11:10:00,56.79,56.93,56.79,56.86,44100.0,55.3243,55.4607,55.3243,55.3925,44100.0
2005-06-29 11:20:00,56.86,56.9,56.76,56.79,85400.0,55.3925,55.4315,55.2951,55.3243,85400.0
2005-06-29 11:30:00,56.79,56.82,56.77,56.8,53800.0,55.3243,55.3536,55.3049,55.3341,53800.0
2005-06-29 11:40:00,56.79,56.82,56.75,56.75,55900.0,55.3243,55.3536,55.2854,55.2854,55900.0
2005-06-29 11:50:00,56.75,56.76,56.66,56.69,45200.0,55.2854,55.2951,55.1977,55.2269,45200.0
2005-06-29 12:00:00,56.68,56.7,56.6,56.65,42000.0,55.2172,55.2367,55.1392,55.188,42000.0
2005-06-29 12:10:00,56.65,56.81,56.65,56.68,19700.0,55.188,55.3438,55.188,55.2172,19700.0
2005-06-29 12:20:00,56.69,56.69,56.66,56.67,22300.0,55.2269,55.2269,55.1977,55.2074,22300.0
2005-06-29 12:30:00,56.68,56.68,56.6,56.63,23200.0,55.2172,55.2172,55.1392,55.1685,23200.0
2005-06-29 12:40:00,56.6,56.65,56.56,56.57,91900.0,55.1392,55.188,55.1003,55.11,91900.0
2005-06-29 12:50:00,56.57,56.62,56.54,56.56,52200.0,55.11,55.1587,55.0808,55.1003,52200.0
2005-06-29 13:00:00,56.56,56.61,56.5,56.51,61900.0,55.1003,55.149,55.0418,55.0516,61900.0
2005-06-29 13:10:00,56.52,56.52,56.37,56.39,39500.0,55.0613,55.0613,54.9152,54.9347,39500.0
2005-06-29 13:20:00,56.39,56.41,56.32,56.35,65800.0,54.9347,54.9542,54.8665,54.8957,65800.0
2005-06-29 13:30:00,56.35,56.38,56.32,56.34,82200.0,54.8957,54.9249,54.8665,54.886,82200.0
2005-06-29 13:40:00,56.35,56.36,56.32,56.35,86700.0,54.8957,54.9054,54.8665,54.8957,86700.0
2005-06-29 13:50:00,56.35,56.36,56.26,56.29,79600.0,54.8957,54.9054,54.808,54.8372,79600.0
2005-06-29 14:00:00,56.29,56.31,56.21,56.3,69600.0,54.8372,54.8567,54.7593,54.847,69600.0
2005-06-29 14:10:00,56.3,56.33,56.2,56.33,69400.0,54.847,54.8762,54.7496,54.8762,69400.0
2005-06-29 14:20:00,56.33,56.42,56.33,56.4,44300.0,54.8762,54.9639,54.8762,54.9444,44300.0
2005-06-29 14:30:00,56.41,56.63,56.4,56.6,105400.0,54.9542,55.1685,54.9444,55.1392,105400.0
2005-06-29 14:40:00,56.61,56.78,56.61,56.75,103400.0,55.149,55.3146,55.149,55.2854,103400.0
2005-06-29 14:50:00,56.75,56.77,56.57,56.64,87600.0,55.2854,55.3049,55.11,55.1782,87600.0
2005-06-29 15:00:00,56.64,56.68,56.59,56.6,54600.0,55.1782,55.2172,55.1295,55.1392,54600.0
2005-06-29 15:10:00,56.6,56.62,56.55,56.59,42800.0,55.1392,55.1587,55.0905,55.1295,42800.0
2005-06-29 15:20:00,56.59,56.62,56.5,56.53,166400.0,55.1295,55.1587,55.0418,55.0711,166400.0
2005-06-29 15:30:00,56.54,56.75,56.5,56.75,89700.0,55.0808,55.2854,55.0418,55.2854,89700.0
2005-06-29 15:40:00,56.76,56.88,56.71,56.75,83500.0,55.2951,55.412,55.2464,55.2854,83500.0
2005-06-29 15:50:00,56.75,56.78,56.64,56.73,129800.0,55.2854,55.3146,55.1782,55.2659,129800.0
2005-06-30 09:30:00,57.0,57.6,57.0,57.41,225500.0,55.5289,56.1134,55.5289,55.9283,225500.0
2005-06-30 09:40:00,57.41,57.59,57.35,57.43,188400.0,55.9283,56.1037,55.8699,55.9478,188400.0
2005-06-30 09:50:00,57.44,57.58,57.43,57.47,67200.0,55.9576,56.094,55.9478,55.9868,67200.0
2005-06-30 10:00:00,57.46,57.48,57.36,57.42,78400.0,55.9771,55.9965,55.8796,55.9381,78400.0
2005-06-30 10:10:00,57.42,57.42,57.27,57.32,45500.0,55.9381,55.9381,55.792,55.8407,45500.0
2005-06-30 10:20:00,57.32,57.47,57.3,57.44,62300.0,55.8407,55.9868,55.8212,55.9576,62300.0
2005-06-30 10:30:00,57.43,57.95,57.42,57.95,135000.0,55.9478,56.4544,55.9381,56.4544,135000.0
2005-06-30 10:40:00,57.93,58.05,57.82,58.04,90400.0,56.4349,56.5518,56.3278,56.5421,90400.0
2005-06-30 10:50:00,58.04,58.1,57.81,57.85,111400.0,56.5421,56.6005,56.318,56.357,111400.0
2005-06-30 11:00:00,57.84,58.0,57.68,57.93,91800.0,56.3472,56.5031,56.1914,56.4349,91800.0
2005-06-30 11:10:00,57.93,57.98,57.79,57.88,52100.0,56.4349,56.4836,56.2985,56.3862,52100.0
2005-06-30 11:20:00,57.88,58.11,57.77,58.11,82800.0,56.3862,56.6103,56.2791,56.6103,82800.0
2005-06-30 11:30:00,58.11,58.25,58.09,58.23,88700.0,56.6103,56.7467,56.5908,56.7272,88700.0
2005-06-30 11:40:00,58.23,58.34,58.06,58.12,64000.0,56.7272,56.8343,56.5616,56.62,64000.0
2005-06-30 11:50:00,58.06,58.13,58.01,58.01,44600.0,56.5616,56.6298,56.5129,56.5129,44600.0
2005-06-30 12:00:00,58.01,58.11,57.9,57.91,46300.0,56.5129,56.6103,56.4057,56.4154,46300.0
2005-06-30 12:10:00,57.95,57.96,57.8,57.88,28700.0,56.4544,56.4641,56.3083,56.3862,28700.0
2005-06-30 12:20:00,57.9,57.94,57.83,57.87,33600.0,56.4057,56.4447,56.3375,56.3765,33600.0
2005-06-30 12:30:00,57.89,57.93,57.85,57.93,14200.0,56.396,56.4349,56.357,56.4349,14200.0
2005-06-30 12:40:00,57.91,57.92,57.8,57.88,36700.0,56.4154,56.4252,56.3083,56.3862,36700.0
2005-06-30 12:50:00,57.88,57.89,57.81,57.81,16200.0,56.3862,56.396,56.318,56.318,16200.0
2005-06-30 13:00:00,57.81,57.81,57.73,57.8,31900.0,56.318,56.318,56.2401,56.3083,31900.0
2005-06-30 13:10:00,57.8,57.83,57.67,57.71,35200.0,56.3083,56.3375,56.1816,56.2206,35200.0
2005-06-30 13:20:00,57.71,57.72,57.45,57.47,61900.0,56.2206,56.2303,55.9673,55.9868,61900.0
2005-06-30 13:30:00,57.47,57.55,57.44,57.47,49100.0,55.9868,56.0647,55.9576,55.9868,49100.0
2005-06-30 13:40:00,57.54,57.54,57.25,57.26,38500.0,56.055,56.055,55.7725,55.7822,38500.0
2005-06-30 13:50:00,57.27,57.43,57.25,57.43,84200.0,55.792,55.9478,55.7725,55.9478,84200.0
2005-06-30 14:00:00,57.43,57.45,57.33,57.37,39700.0,55.9478,55.9673,55.8504,55.8894,39700.0
2005-06-30 14:10:00,57.37,57.52,57.17,57.34,74400.0,55.8894,56.0355,55.6945,55.8601,74400.0
2005-06-30 14:20:00,57.41,57.41,56.89,57.15,109400.0,55.9283,55.9283,55.4218,55.6751,109400.0
2005-06-30 14:30:00,57.12,57.17,56.62,56.66,118000.0,55.6458,55.6945,55.1587,55.1977,118000.0
2005-06-30 14:40:00,56.68,56.75,56.51,56.65,110800.0,55.2172,55.2854,55.0516,55.188,110800.0
2005-06-30 14:50:00,56.65,56.92,56.58,56.78,75700.0,55.188,55.451,55.1198,55.3146,75700.0
2005-06-30 15:00:00,56.78,56.79,56.63,56.68,88600.0,55.3146,55.3243,55.1685,55.2172,88600.0
2005-06-30 15:10:00,56.66,56.68,56.6,56.62,119100.0,55.1977,55.2172,55.1392,55.1587,119100.0
2005-06-30 15:20:00,56.61,56.67,56.6,56.64,81400.0,55.149,55.2074,55.1392,55.1782,81400.0
2005-06-30 15:30:00,56.64,56.67,56.5,56.62,91000.0,55.1782,55.2074,55.0418,55.1587,91000.0
2005-06-30 15:40:00,56.65,56.71,56.5,56.53,94600.0,55.188,55.2464,55.0418,55.0711,94600.0
2005-06-30 15:50:00,56.52,56.65,56.44,56.61,184500.0,55.0613,55.188,54.9834,55.149,184500.0
2005-07-01 09:30:00,56.96,57.43,56.73,57.17,191600.0,55.49,55.9478,55.2659,55.6945,191600.0
2005-07-01 09:40:00,57.18,57.18,56.67,56.68,105700.0,55.7043,55.7043,55.2074,55.2172,105700.0
2005-07-01 09:50:00,56.68,56.68,56.24,56.24,115900.0,55.2172,55.2172,54.7885,54.7885,115900.0
2005-07-01 10:00:00,56.24,56.63,56.15,56.45,177500.0,54.7885,55.1685,54.7009,54.9931,177500.0
2005-07-01 10:10:00,56.45,56.46,56.23,56.24,37700.0,54.9931,55.0029,54.7788,54.7885,37700.0
2005-07-01 10:20:00,56.25,56.55,56.25,56.39,58400.0,54.7983,55.0905,54.7983,54.9347,58400.0
2005-07-01 10:30:00,56.42,56.91,56.42,56.75,100400.0,54.9639,55.4412,54.9639,55.2854,100400.0
2005-07-01 10:40:00,56.72,56.8,56.5,56.77,59500.0,55.2562,55.3341,55.0418,55.3049,59500.0
2005-07-01 10:50:00,56.78,56.81,56.55,56.57,16700.0,55.3146,55.3438,55.0905,55.11,16700.0
2005-07-01 11:00:00,56.56,56.56,56.4,56.42,35800.0,55.1003,55.1003,54.9444,54.9639,35800.0
2005-07-01 11:10:00,56.43,56.73,56.41,56.67,28500.0,54.9736,55.2659,54.9542,55.2074,28500.0
2005-07-01 11:20:00,56.67,56.87,56.61,56.83,60400.0,55.2074,55.4023,55.149,55.3633,60400.0
2005-07-01 11:30:00,56.83,56.85,56.7,56.8,22200.0,55.3633,55.3828,55.2367,55.3341,22200.0
2005-07-01 11:40:00,56.8,56.85,56.79,56.79,16600.0,55.3341,55.3828,55.3243,55.3243,16600.0
2005-07-01 11:50:00,56.79,56.84,56.62,56.68,43000.0,55.3243,55.3731,55.1587,55.2172,43000.0
2005-07-01 12:00:00,56.67,56.74,56.58,56.58,19900.0,55.2074,55.2756,55.1198,55.1198,19900.0
2005-07-01 12:10:00,56.61,56.65,56.52,56.62,11200.0,55.149,55.188,55.0613,55.1587,11200.0
2005-07-01 12:20:00,56.62,56.75,56.6,56.63,16200.0,55.1587,55.2854,55.1392,55.1685,16200.0
2005-07-01 12:30:00,56.6,56.63,56.47,56.56,16600.0,55.1392,55.1685,55.0126,55.1003,16600.0
2005-07-01 12:40:00,56.56,56.57,56.44,56.5,36900.0,55.1003,55.11,54.9834,55.0418,36900.0
2005-07-01 12:50:00,56.5,56.54,56.44,56.46,24800.0,55.0418,55.0808,54.9834,55.0029,24800.0
2005-07-01 13:00:00,56.47,56.57,56.34,56.57,35000.0,55.0126,55.11,54.886,55.11,35000.0
2005-07-01 13:10:00,56.54,56.57,56.47,56.49,46800.0,55.0808,55.11,55.0126,55.0321,46800.0
2005-07-01 13:20:00,56.49,56.58,56.49,56.53,19800.0,55.0321,55.1198,55.0321,55.0711,19800.0
2005-07-01 13:30:00,56.52,56.6,56.41,56.57,47300.0,55.0613,55.1392,54.9542,55.11,47300.0
2005-07-01 13:40:00,56.58,56.68,56.55,56.59,17700.0,55.1198,55.2172,55.0905,55.1295,17700.0
2005-07-01 13:50:00,56.59,56.63,56.53,56.55,81800.0,55.1295,55.1685,55.0711,55.0905,81800.0
2005-07-01 14:00:00,56.5,56.66,56.48,56.6,19000.0,55.0418,55.1977,55.0223,55.1392,19000.0
2005-07-01 14:10:00,56.6,56.6,56.37,56.39,7400.0,55.1392,55.1392,54.9152,54.9347,7400.0
2005-07-01 14:20:00,56.37,56.48,56.37,56.46,10000.0,54.9152,55.0223,54.9152,55.0029,10000.0
2005-07-01 14:30:00,56.45,56.5,56.44,56.49,28000.0,54.9931,55.0418,54.9834,55.0321,28000.0
2005-07-01 14:40:00,56.5,56.59,56.5,56.58,33300.0,55.0418,55.1295,55.0418,55.1198,33300.0
2005-07-01 14:50:00,56.58,56.59,56.38,56.46,17500.0,55.1198,55.1295,54.9249,55.0029,17500.0
2005-07-01 15:00:00,56.46,56.46,56.36,56.44,17000.0,55.0029,55.0029,54.9054,54.9834,17000.0
2005-07-01 15:10:00,56.45,56.48,56.25,56.3,54900.0,54.9931,55.0223,54.7983,54.847,54900.0
2005-07-01 15:20:00,56.29,56.31,56.22,56.22,65800.0,54.8372,54.8567,54.7691,54.7691,65800.0
2005-07-01 15:30:00,56.22,56.38,56.22,56.34,41600.0,54.7691,54.9249,54.7691,54.886,41600.0
2005-07-01 15:40:00,56.34,56.47,56.25,56.41,76000.0,54.886,55.0126,54.7983,54.9542,76000.0
2005-07-01 15:50:00,56.4,56.42,56.23,56.23,106800.0,54.9444,54.9639,54.7788,54.7788,106800.0
2005-07-05 09:30:00,55.96,56.25,55.67,55.72,166100.0,54.5158,54.7983,54.2332,54.282,166100.0
2005-07-05 09:40:00,55.72,55.79,55.63,55.79,210300.0,54.282,54.3502,54.1943,54.3502,210300.0
2005-07-05 09:50:00,55.77,55.83,55.22,55.41,184800.0,54.3307,54.3891,53.7949,53.98,184800.0
2005-07-05 10:00:00,55.42,56.06,55.36,56.02,146600.0,53.9897,54.6132,53.9312,54.5742,146600.0
2005-07-05 10:10:00,56.02,56.06,55.87,55.92,76800.0,54.5742,54.6132,54.4281,54.4768,76800.0
2005-07-05 10:20:00,55.93,56.2,55.83,56.2,108800.0,54.4865,54.7496,54.3891,54.7496,108800.0
2005-07-05 10:30:00,56.2,56.38,56.17,56.21,70000.0,54.7496,54.9249,54.7203,54.7593,70000.0
2005-07-05 10:40:00,56.22,56.39,56.2,56.3,48000.0,54.7691,54.9347,54.7496,54.847,48000.0
2005-07-05 10:50:00,56.32,56.4,56.19,56.35,119800.0,54.8665,54.9444,54.7398,54.8957,119800.0
2005-07-05 11:00:00,56.34,56.63,56.34,56.59,120900.0,54.886,55.1685,54.886,55.1295,120900.0
2005-07-05 11:10:00,56.59,56.69,56.57,56.61,49600.0,55.1295,55.2269,55.11,55.149,49600.0
2005-07-05 11:20:00,56.64,56.66,56.55,56.59,98600.0,55.1782,55.1977,55.0905,55.1295,98600.0
2005-07-05 11:30:00,56.59,56.85,56.59,56.82,88700.0,55.1295,55.3828,55.1295,55.3536,88700.0
2005-07-05 11:40:00,56.83,56.83,56.49,56.51,80400.0,55.3633,55.3633,55.0321,55.0516,80400.0
2005-07-05 11:50:00,56.51,56.63,56.5,56.61,81500.0,55.0516,55.1685,55.0418,55.149,81500.0
2005-07-05 12:00:00,56.63,56.76,56.61,56.7,34200.0,55.1685,55.2951,55.149,55.2367,34200.0
2005-07-05 12:10:00,56.73,56.79,56.6,56.72,24000.0,55.2659,55.3243,55.1392,55.2562,24000.0
2005-07-05 12:20:00,56.74,57.1,56.74,57.03,100600.0,55.2756,55.6263,55.2756,55.5581,100600.0
2005-07-05 12:30:00,57.0,57.18,57.0,57.1,80200.0,55.5289,55.7043,55.5289,55.6263,80200.0
2005-07-05 12:40:00,57.11,57.12,57.07,57.1,30800.0,55.6361,55.6458,55.5971,55.6263,30800.0
2005-07-05 12:50:00,57.1,57.31,57.1,57.27,37400.0,55.6263,55.8309,55.6263,55.792,37400.0
2005-07-05 13:00:00,57.27,57.47,57.27,57.43,96900.0,55.792,55.9868,55.792,55.9478,96900.0
2005-07-05 13:10:00,57.43,57.45,57.27,57.32,40900.0,55.9478,55.9673,55.792,55.8407,40900.0
2005-07-05 13:20:00,57.29,57.36,57.25,57.25,49800.0,55.8114,55.8796,55.7725,55.7725,49800.0
2005-07-05 13:30:00,57.25,57.25,56.96,57.06,85600.0,55.7725,55.7725,55.49,55.5874,85600.0
2005-07-05 13:40:00,57.06,57.45,57.06,57.45,70000.0,55.5874,55.9673,55.5874,55.9673,70000.0
2005-07-05 13:50:00,57.45,57.45,57.26,57.28,26700.0,55.9673,55.9673,55.7822,55.8017,26700.0
2005-07-05 14:00:00,57.31,57.41,57.28,57.38,34300.0,55.8309,55.9283,55.8017,55.8991,34300.0
2005-07-05 14:10:00,57.4,57.43,57.25,57.29,103800.0,55.9186,55.9478,55.7725,55.8114,103800.0
2005-07-05 14:20:00,57.29,57.45,57.28,57.39,63300.0,55.8114,55.9673,55.8017,55.9089,63300.0
2005-07-05 14:30:00,57.36,57.45,57.36,57.42,175700.0,55.8796,55.9673,55.8796,55.9381,175700.0
2005-07-05 14:40:00,57.43,57.68,57.43,57.57,206900.0,55.9478,56.1914,55.9478,56.0842,206900.0
2005-07-05 14:50:00,57.56,57.66,57.47,57.59,42400.0,56.0745,56.1719,55.9868,56.1037,42400.0
2005-07-05 15:00:00,57.6,57.66,57.5,57.5,46600.0,56.1134,56.1719,56.016,56.016,46600.0
2005-07-05 15:10:00,57.53,57.64,57.48,57.59,62900.0,56.0452,56.1524,55.9965,56.1037,62900.0
2005-07-05 15:20:00,57.59,57.67,57.48,57.53,65400.0,56.1037,56.1816,55.9965,56.0452,65400.0
2005-07-05 15:30:00,57.51,57.65,57.47,57.64,103100.0,56.0258,56.1621,55.9868,56.1524,103100.0
2005-07-05 15:40:00,57.66,57.84,57.64,57.84,128800.0,56.1719,56.3472,56.1524,56.3472,128800.0
2005-07-05 15:50:00,57.83,57.86,57.66,57.81,282800.0,56.3375,56.3667,56.1719,56.318,282800.0
2005-07-06 09:30:00,57.78,57.91,57.41,57.52,175200.0,56.2888,56.4154,55.9283,56.0355,175200.0
2005-07-06 09:40:00,57.51,57.55,57.34,57.36,92700.0,56.0258,56.0647,55.8601,55.8796,92700.0
2005-07-06 09:50:00,57.36,57.6,57.22,57.41,109300.0,55.8796,56.1134,55.7432,55.9283,109300.0
2005-07-06 10:00:00,57.39,57.71,57.39,57.62,105600.0,55.9089,56.2206,55.9089,56.1329,105600.0
2005-07-06 10:10:00,57.58,57.66,57.24,57.35,88200.0,56.094,56.1719,55.7627,55.8699,88200.0
2005-07-06 10:20:00,57.4,57.4,57.27,57.36,136800.0,55.9186,55.9186,55.792,55.8796,136800.0
2005-07-06 10:30:00,57.36,57.47,57.24,57.37,155800.0,55.8796,55.9868,55.7627,55.8894,155800.0
2005-07-06 10:40:00,57.35,57.36,57.18,57.21,63500.0,55.8699,55.8796,55.7043,55.7335,63500.0
2005-07-06 10:50:00,57.23,57.24,57.1,57.17,35100.0,55.753,55.7627,55.6263,55.6945,35100.0
2005-07-06 11:00:00,57.17,57.24,56.95,57.04,57200.0,55.6945,55.7627,55.4802,55.5679,57200.0
2005-07-06 11:10:00,57.05,57.2,56.97,57.12,46600.0,55.5776,55.7238,55.4997,55.6458,46600.0
2005-07-06 11:20:00,57.11,57.13,57.03,57.1,36700.0,55.6361,55.6556,55.5581,55.6263,36700.0
2005-07-06 11:30:00,57.1,57.26,57.1,57.18,58300.0,55.6263,55.7822,55.6263,55.7043,58300.0
2005-07-06 11:40:00,57.22,57.25,57.09,57.16,27000.0,55.7432,55.7725,55.6166,55.6848,27000.0
2005-07-06 11:50:00,57.17,57.2,57.16,57.17,13300.0,55.6945,55.7238,55.6848,55.6945,13300.0
2005-07-06 12:00:00,57.17,57.19,57.11,57.12,13600.0,55.6945,55.714,55.6361,55.6458,13600.0
2005-07-06 12:10:00,57.12,57.12,56.96,56.96,25200.0,55.6458,55.6458,55.49,55.49,25200.0
2005-07-06 12:20:00,56.97,57.06,56.91,56.93,42500.0,55.4997,55.5874,55.4412,55.4607,42500.0
2005-07-06 12:30:00,56.95,56.96,56.73,56.77,86800.0,55.4802,55.49,55.2659,55.3049,86800.0
2005-07-06 12:40:00,56.77,56.96,56.75,56.92,56300.0,55.3049,55.49,55.2854,55.451,56300.0
2005-07-06 12:50:00,56.9,57.0,56.88,56.97,40700.0,55.4315,55.5289,55.412,55.4997,40700.0
2005-07-06 13:00:00,56.97,57.14,56.93,57.13,84900.0,55.4997,55.6653,55.4607,55.6556,84900.0
2005-07-06 13:10:00,57.12,57.22,57.1,57.18,58300.0,55.6458,55.7432,55.6263,55.7043,58300.0
2005-07-06 13:20:00,57.18,57.2,57.05,57.06,228100.0,55.7043,55.7238,55.5776,55.5874,228100.0
2005-07-06 13:30:00,57.06,57.51,57.06,57.4,111100.0,55.5874,56.0258,55.5874,55.9186,111100.0
2005-07-06 13:40:00,57.37,57.46,57.33,57.42,24000.0,55.8894,55.9771,55.8504,55.9381,24000.0
2005-07-06 13:50:00,57.4,57.57,57.37,57.56,42800.0,55.9186,56.0842,55.8894,56.0745,42800.0
2005-07-06 14:00:00,57.57,57.66,57.26,57.43,55600.0,56.0842,56.1719,55.7822,55.9478,55600.0
2005-07-06 14:10:00,57.45,57.45,57.32,57.4,27600.0,55.9673,55.9673,55.8407,55.9186,27600.0
2005-07-06 14:20:00,57.39,57.44,57.24,57.28,53100.0,55.9089,55.9576,55.7627,55.8017,53100.0
2005-07-06 14:30:00,57.28,57.28,56.97,57.16,93300.0,55.8017,55.8017,55.4997,55.6848,93300.0
2005-07-06 14:40:00,57.16,57.25,57.16,57.18,40300.0,55.6848,55.7725,55.6848,55.7043,40300.0
2005-07-06 14:50:00,57.18,57.28,57.09,57.18,42700.0,55.7043,55.8017,55.6166,55.7043,42700.0
2005-07-06 15:00:00,57.18,57.35,57.16,57.34,51800.0,55.7043,55.8699,55.6848,55.8601,51800.0
2005-07-06 15:10:00,57.33,57.36,57.23,57.23,55400.0,55.8504,55.8796,55.753,55.753,55400.0
2005-07-06 15:20:00,57.23,57.28,57.09,57.2,45500.0,55.753,55.8017,55.6166,55.7238,45500.0
2005-07-06 15:30:00,57.19,57.23,57.0,57.02,74200.0,55.714,55.753,55.5289,55.5484,74200.0
2005-07-06 15:40:00,57.02,57.1,56.88,56.92,104100.0,55.5484,55.6263,55.412,55.451,104100.0
2005-07-06 15:50:00,56.92,56.98,56.73,56.78,199600.0,55.451,55.5094,55.2659,55.3146,199600.0
2005-07-07 09:30:00,55.91,56.51,55.89,56.51,123600.0,54.4671,55.0516,54.4476,55.0516,123600.0
2005-07-07 09:40:00,56.52,57.32,56.32,57.32,114200.0,55.0613,55.8407,54.8665,55.8407,114200.0
2005-07-07 09:50:00,57.3,57.34,56.5,56.57,148100.0,55.8212,55.8601,55.0418,55.11,148100.0
2005-07-07 10:00:00,56.57,56.92,56.56,56.67,48600.0,55.11,55.451,55.1003,55.2074,48600.0
2005-07-07 10:10:00,56.67,56.74,56.5,56.61,34300.0,55.2074,55.2756,55.0418,55.149,34300.0
2005-07-07 10:20:00,56.62,57.0,56.52,56.77,117000.0,55.1587,55.5289,55.0613,55.3049,117000.0
2005-07-07 10:30:00,56.77,57.3,56.67,57.14,159900.0,55.3049,55.8212,55.2074,55.6653,159900.0
2005-07-07 10:40:00,57.12,57.38,57.03,57.26,88200.0,55.6458,55.8991,55.5581,55.7822,88200.0
2005-07-07 10:50:00,57.25,57.25,57.0,57.1,128500.0,55.7725,55.7725,55.5289,55.6263,128500.0
2005-07-07 11:00:00,57.09,57.13,56.86,57.0,73400.0,55.6166,55.6556,55.3925,55.5289,73400.0
2005-07-07 11:10:00,57.03,57.29,57.0,57.06,59400.0,55.5581,55.8114,55.5289,55.5874,59400.0
2005-07-07 11:20:00,57.05,57.16,56.93,57.06,45900.0,55.5776,55.6848,55.4607,55.5874,45900.0
2005-07-07 11:30:00,57.08,57.3,57.06,57.25,41200.0,55.6069,55.8212,55.5874,55.7725,41200.0
2005-07-07 11:40:00,57.25,57.3,57.1,57.17,38500.0,55.7725,55.8212,55.6263,55.6945,38500.0
2005-07-07 11:50:00,57.17,57.22,57.0,57.22,82400.0,55.6945,55.7432,55.5289,55.7432,82400.0
2005-07-07 12:00:00,57.22,57.3,57.15,57.3,57300.0,55.7432,55.8212,55.6751,55.8212,57300.0
2005-07-07 12:10:00,57.28,57.67,57.27,57.6,237800.0,55.8017,56.1816,55.792,56.1134,237800.0
2005-07-07 12:20:00,57.59,57.93,57.55,57.86,147600.0,56.1037,56.4349,56.0647,56.3667,147600.0
2005-07-07 12:30:00,57.86,57.87,57.69,57.73,68100.0,56.3667,56.3765,56.2011,56.2401,68100.0
2005-07-07 12:40:00,57.72,57.76,57.59,57.68,25600.0,56.2303,56.2693,56.1037,56.1914,25600.0
2005-07-07 12:50:00,57.68,57.69,57.53,57.56,30600.0,56.1914,56.2011,56.0452,56.0745,30600.0
2005-07-07 13:00:00,57.58,57.74,57.58,57.6,24600.0,56.094,56.2498,56.094,56.1134,24600.0
2005-07-07 13:10:00,57.59,57.63,57.56,57.56,15400.0,56.1037,56.1427,56.0745,56.0745,15400.0
2005-07-07 13:20:00,57.55,57.62,57.55,57.6,10500.0,56.0647,56.1329,56.0647,56.1134,10500.0
2005-07-07 13:30:00,57.6,57.69,57.58,57.59,22800.0,56.1134,56.2011,56.094,56.1037,22800.0
2005-07-07 13:40:00,57.61,57.8,57.57,57.8,63500.0,56.1232,56.3083,56.0842,56.3083,63500.0
2005-07-07 13:50:00,57.8,58.0,57.79,57.93,54400.0,56.3083,56.5031,56.2985,56.4349,54400.0
2005-07-07 14:00:00,57.93,57.94,57.55,57.9,82600.0,56.4349,56.4447,56.0647,56.4057,82600.0
2005-07-07 14:10:00,57.9,58.0,57.86,57.97,81400.0,56.4057,56.5031,56.3667,56.4739,81400.0
2005-07-07 14:20:00,57.97,57.98,57.86,57.86,36900.0,56.4739,56.4836,56.3667,56.3667,36900.0
2005-07-07 14:30:00,57.86,57.9,57.83,57.85,64700.0,56.3667,56.4057,56.3375,56.357,64700.0
2005-07-07 14:40:00,57.85,57.9,57.76,57.87,97400.0,56.357,56.4057,56.2693,56.3765,97400.0
2005-07-07 14:50:00,57.88,57.97,57.85,57.91,118200.0,56.3862,56.4739,56.357,56.4154,118200.0
2005-07-07 15:00:00,57.91,58.01,57.86,57.94,120600.0,56.4154,56.5129,56.3667,56.4447,120600.0
2005-07-07 15:10:00,57.92,58.07,57.92,58.04,86100.0,56.4252,56.5713,56.4252,56.5421,86100.0
2005-07-07 15:20:00,58.04,58.07,57.9,58.02,58000.0,56.5421,56.5713,56.4057,56.5226,58000.0
2005-07-07 15:30:00,58.02,58.13,57.95,58.11,100100.0,56.5226,56.6298,56.4544,56.6103,100100.0
2005-07-07 15:40:00,58.11,58.23,58.03,58.19,204600.0,56.6103,56.7272,56.5323,56.6882,204600.0
2005-07-07 15:50:00,58.18,58.32,58.13,58.28,166200.0,56.6785,56.8149,56.6298,56.7759,166200.0
2005-07-08 09:30:00,58.25,58.42,57.7,57.87,131700.0,56.7467,56.9123,56.2109,56.3765,131700.0
2005-07-08 09:40:00,57.87,58.07,57.69,57.75,101300.0,56.3765,56.5713,56.2011,56.2596,101300.0
2005-07-08 09:50:00,57.77,57.87,57.6,57.61,74600.0,56.2791,56.3765,56.1134,56.1232,74600.0
2005-07-08 10:00:00,57.57,57.65,57.44,57.45,82400.0,56.0842,56.1621,55.9576,55.9673,82400.0
2005-07-08 10:10:00,57.45,57.67,57.43,57.5,91300.0,55.9673,56.1816,55.9478,56.016,91300.0
2005-07-08 10:20:00,57.53,57.79,57.51,57.7,53800.0,56.0452,56.2985,56.0258,56.2109,53800.0
2005-07-08 10:30:00,57.7,57.85,57.69,57.79,79500.0,56.2109,56.357,56.2011,56.2985,79500.0
2005-07-08 10:40:00,57.8,57.89,57.74,57.89,43100.0,56.3083,56.396,56.2498,56.396,43100.0
2005-07-08 10:50:00,57.9,57.95,57.74,57.74,51000.0,56.4057,56.4544,56.2498,56.2498,51000.0
2005-07-08 11:00:00,57.74,57.75,57.59,57.72,49000.0,56.2498,56.2596,56.1037,56.2303,49000.0
2005-07-08 11:10:00,57.72,58.09,57.72,57.91,73200.0,56.2303,56.5908,56.2303,56.4154,73200.0
2005-07-08 11:20:00,57.92,57.95,57.88,57.88,30000.0,56.4252,56.4544,56.3862,56.3862,30000.0
2005-07-08 11:30:00,57.9,57.97,57.72,57.76,40100.0,56.4057,56.4739,56.2303,56.2693,40100.0
2005-07-08 11:40:00,57.76,57.76,57.66,57.7,27100.0,56.2693,56.2693,56.1719,56.2109,27100.0
2005-07-08 11:50:00,57.75,57.79,57.67,57.79,26100.0,56.2596,56.2985,56.1816,56.2985,26100.0
2005-07-08 12:00:00,57.8,58.08,57.7,57.99,60000.0,56.3083,56.5811,56.2109,56.4934,60000.0
2005-07-08 12:10:00,57.95,58.06,57.93,57.95,49500.0,56.4544,56.5616,56.4349,56.4544,49500.0
2005-07-08 12:20:00,57.94,58.0,57.93,57.98,48800.0,56.4447,56.5031,56.4349,56.4836,48800.0
2005-07-08 12:30:00,57.98,58.11,57.98,57.98,78300.0,56.4836,56.6103,56.4836,56.4836,78300.0
2005-07-08 12:40:00,58.0,58.04,57.88,57.92,53800.0,56.5031,56.5421,56.3862,56.4252,53800.0
2005-07-08 12:50:00,57.93,57.95,57.79,57.84,57500.0,56.4349,56.4544,56.2985,56.3472,57500.0
2005-07-08 13:00:00,57.82,57.85,57.75,57.81,196100.0,56.3278,56.357,56.2596,56.318,196100.0
2005-07-08 13:10:00,57.81,57.83,57.72,57.77,37500.0,56.318,56.3375,56.2303,56.2791,37500.0
2005-07-08 13:20:00,57.77,57.78,57.73,57.77,63800.0,56.2791,56.2888,56.2401,56.2791,63800.0
2005-07-08 13:30:00,57.77,57.8,57.77,57.8,57100.0,56.2791,56.3083,56.2791,56.3083,57100.0
2005-07-08 13:40:00,57.79,57.8,57.49,57.76,274600.0,56.2985,56.3083,56.0063,56.2693,274600.0
2005-07-08 13:50:00,57.76,57.78,57.75,57.78,52000.0,56.2693,56.2888,56.2596,56.2888,52000.0
2005-07-08 14:00:00,57.78,57.79,57.72,57.75,50800.0,56.2888,56.2985,56.2303,56.2596,50800.0
2005-07-08 14:10:00,57.75,57.78,57.75,57.78,38700.0,56.2596,56.2888,56.2596,56.2888,38700.0
2005-07-08 14:20:00,57.78,57.8,57.77,57.78,253900.0,56.2888,56.3083,56.2791,56.2888,253900.0
2005-07-08 14:30:00,57.78,57.79,57.65,57.71,85500.0,56.2888,56.2985,56.1621,56.2206,85500.0
2005-07-08 14:40:00,57.71,57.79,57.65,57.69,102200.0,56.2206,56.2985,56.1621,56.2011,102200.0
2005-07-08 14:50:00,57.69,57.77,57.69,57.76,74000.0,56.2011,56.2791,56.2011,56.2693,74000.0
2005-07-08 15:00:00,57.75,57.79,57.73,57.76,71600.0,56.2596,56.2985,56.2401,56.2693,71600.0
2005-07-08 15:10:00,57.75,57.79,57.68,57.77,74100.0,56.2596,56.2985,56.1914,56.2791,74100.0
2005-07-08 15:20:00,57.75,57.89,57.71,57.88,183400.0,56.2596,56.396,56.2206,56.3862,183400.0
2005-07-08 15:30:00,57.85,57.88,57.83,57.88,88000.0,56.357,56.3862,56.3375,56.3862,88000.0
2005-07-08 15:40:00,57.88,57.88,57.75,57.84,90400.0,56.3862,56.3862,56.2596,56.3472,90400.0
2005-07-08 15:50:00,57.84,57.92,57.78,57.92,179500.0,56.3472,56.4252,56.2888,56.4252,179500.0
2005-07-11 09:30:00,58.29,58.35,57.15,57.28,232100.0,56.7856,56.8441,55.6751,55.8017,232100.0
2005-07-11 09:40:00,57.3,57.67,56.85,56.89,180300.0,55.8212,56.1816,55.3828,55.4218,180300.0
2005-07-11 09:50:00,56.89,57.36,56.88,57.25,218500.0,55.4218,55.8796,55.412,55.7725,218500.0
2005-07-11 10:00:00,57.24,57.31,57.17,57.3,140800.0,55.7627,55.8309,55.6945,55.8212,140800.0
2005-07-11 10:10:00,57.3,57.41,57.29,57.38,83500.0,55.8212,55.9283,55.8114,55.8991,83500.0
2005-07-11 10:20:00,57.39,57.7,57.37,57.67,128700.0,55.9089,56.2109,55.8894,56.1816,128700.0
2005-07-11 10:30:00,57.67,57.68,57.51,57.55,129500.0,56.1816,56.1914,56.0258,56.0647,129500.0
2005-07-11 10:40:00,57.55,57.6,57.35,57.39,60900.0,56.0647,56.1134,55.8699,55.9089,60900.0
2005-07-11 10:50:00,57.41,57.46,57.38,57.44,40400.0,55.9283,55.9771,55.8991,55.9576,40400.0
2005-07-11 11:00:00,57.41,57.6,57.39,57.59,51400.0,55.9283,56.1134,55.9089,56.1037,51400.0
2005-07-11 11:10:00,57.59,57.75,57.44,57.65,161600.0,56.1037,56.2596,55.9576,56.1621,161600.0
2005-07-11 11:20:00,57.65,57.78,57.6,57.76,175900.0,56.1621,56.2888,56.1134,56.2693,175900.0
2005-07-11 11:30:00,57.78,57.9,57.78,57.85,60600.0,56.2888,56.4057,56.2888,56.357,60600.0
2005-07-11 11:40:00,57.9,58.05,57.85,57.94,49800.0,56.4057,56.5518,56.357,56.4447,49800.0
2005-07-11 11:50:00,57.97,58.07,57.94,58.04,32000.0,56.4739,56.5713,56.4447,56.5421,32000.0
2005-07-11 12:00:00,58.05,58.11,57.98,58.09,74400.0,56.5518,56.6103,56.4836,56.5908,74400.0
2005-07-11 12:10:00,58.09,58.12,58.01,58.04,27700.0,56.5908,56.62,56.5129,56.5421,27700.0
2005-07-11 12:20:00,58.07,58.07,57.9,57.91,52800.0,56.5713,56.5713,56.4057,56.4154,52800.0
2005-07-11 12:30:00,57.92,58.01,57.92,58.0,18700.0,56.4252,56.5129,56.4252,56.5031,18700.0
2005-07-11 12:40:00,58.0,58.05,57.96,58.03,35800.0,56.5031,56.5518,56.4641,56.5323,35800.0
2005-07-11 12:50:00,58.03,58.04,57.97,57.98,14000.0,56.5323,56.5421,56.4739,56.4836,14000.0
2005-07-11 13:00:00,57.99,58.0,57.91,58.0,23700.0,56.4934,56.5031,56.4154,56.5031,23700.0
2005-07-11 13:10:00,58.0,58.06,57.99,58.06,21300.0,56.5031,56.5616,56.4934,56.5616,21300.0
2005-07-11 13:20:00,58.06,58.08,58.06,58.08,9800.0,56.5616,56.5811,56.5616,56.5811,9800.0
2005-07-11 13:30:00,58.07,58.25,58.06,58.25,45800.0,56.5713,56.7467,56.5616,56.7467,45800.0
2005-07-11 13:40:00,58.26,58.29,58.1,58.1,47700.0,56.7564,56.7856,56.6005,56.6005,47700.0
2005-07-11 13:50:00,58.1,58.14,57.95,57.95,42900.0,56.6005,56.6395,56.4544,56.4544,42900.0
2005-07-11 14:00:00,57.96,58.27,57.96,58.15,39000.0,56.4641,56.7661,56.4641,56.6492,39000.0
2005-07-11 14:10:00,58.16,58.22,58.12,58.19,17500.0,56.659,56.7174,56.62,56.6882,17500.0
2005-07-11 14:20:00,58.19,58.19,58.1,58.15,29300.0,56.6882,56.6882,56.6005,56.6492,29300.0
2005-07-11 14:30:00,58.15,58.32,58.14,58.32,43100.0,56.6492,56.8149,56.6395,56.8149,43100.0
2005-07-11 14:40:00,58.32,58.33,58.12,58.21,22700.0,56.8149,56.8246,56.62,56.7077,22700.0
2005-07-11 14:50:00,58.23,58.3,58.23,58.26,16600.0,56.7272,56.7954,56.7272,56.7564,16600.0
2005-07-11 15:00:00,58.28,58.34,58.23,58.29,38900.0,56.7759,56.8343,56.7272,56.7856,38900.0
2005-07-11 15:10:00,58.3,58.3,58.06,58.09,49100.0,56.7954,56.7954,56.5616,56.5908,49100.0
2005-07-11 15:20:00,58.09,58.18,58.03,58.16,28300.0,56.5908,56.6785,56.5323,56.659,28300.0
2005-07-11 15:30:00,58.16,58.26,58.14,58.24,36600.0,56.659,56.7564,56.6395,56.7369,36600.0
2005-07-11 15:40:00,58.24,58.35,58.18,58.29,58000.0,56.7369,56.8441,56.6785,56.7856,58000.0
2005-07-11 15:50:00,58.28,58.36,58.13,58.36,97900.0,56.7759,56.8538,56.6298,56.8538,97900.0
2005-07-12 09:30:00,58.21,58.75,58.2,58.7,161100.0,56.7077,57.2338,56.698,57.185,161100.0
2005-07-12 09:40:00,58.7,58.95,58.67,58.91,88100.0,57.185,57.4286,57.1558,57.3896,88100.0
2005-07-12 09:50:00,58.91,59.1,58.89,59.02,113600.0,57.3896,57.5747,57.3701,57.4968,113600.0
2005-07-12 10:00:00,59.02,59.22,58.95,59.19,157200.0,57.4968,57.6916,57.4286,57.6624,157200.0
2005-07-12 10:10:00,59.2,59.42,59.12,59.27,113100.0,57.6721,57.8865,57.5942,57.7403,113100.0
2005-07-12 10:20:00,59.24,59.35,59.24,59.34,214000.0,57.7111,57.8183,57.7111,57.8085,214000.0
2005-07-12 10:30:00,59.32,59.4,59.25,59.35,99400.0,57.789,57.867,57.7209,57.8183,99400.0
2005-07-12 10:40:00,59.36,59.55,59.34,59.41,154300.0,57.828,58.0131,57.8085,57.8767,154300.0
2005-07-12 10:50:00,59.41,59.52,59.1,59.41,117400.0,57.8767,57.9839,57.5747,57.8767,117400.0
2005-07-12 11:00:00,59.39,59.44,59.32,59.37,40700.0,57.8572,57.906,57.789,57.8378,40700.0
2005-07-12 11:10:00,59.37,59.4,59.19,59.29,53400.0,57.8378,57.867,57.6624,57.7598,53400.0
2005-07-12 11:20:00,59.29,59.39,59.27,59.39,42100.0,57.7598,57.8572,57.7403,57.8572,42100.0
2005-07-12 11:30:00,59.4,59.5,59.4,59.49,58700.0,57.867,57.9644,57.867,57.9547,58700.0
2005-07-12 11:40:00,59.5,59.5,59.37,59.39,36700.0,57.9644,57.9644,57.8378,57.8572,36700.0
2005-07-12 11:50:00,59.39,59.59,59.39,59.52,64700.0,57.8572,58.0521,57.8572,57.9839,64700.0
2005-07-12 12:00:00,59.49,59.57,59.4,59.48,138400.0,57.9547,58.0326,57.867,57.9449,138400.0
2005-07-12 12:10:00,59.49,59.51,59.34,59.5,58500.0,57.9547,57.9741,57.8085,57.9644,58500.0
2005-07-12 12:20:00,59.5,59.59,59.46,59.46,83600.0,57.9644,58.0521,57.9254,57.9254,83600.0
2005-07-12 12:30:00,59.48,59.59,59.45,59.57,58700.0,57.9449,58.0521,57.9157,58.0326,58700.0
2005-07-12 12:40:00,59.6,59.87,59.57,59.85,125200.0,58.0618,58.3249,58.0326,58.3054,125200.0
2005-07-12 12:50:00,59.87,59.96,59.8,59.87,79100.0,58.3249,58.4125,58.2567,58.3249,79100.0
2005-07-12 13:00:00,59.86,59.89,59.72,59.85,24400.0,58.3151,58.3443,58.1787,58.3054,24400.0
2005-07-12 13:10:00,59.85,59.89,59.83,59.83,36600.0,58.3054,58.3443,58.2859,58.2859,36600.0
2005-07-12 13:20:00,59.84,59.91,59.77,59.91,42300.0,58.2956,58.3638,58.2274,58.3638,42300.0
2005-07-12 13:30:00,59.91,60.03,59.89,60.0,84900.0,58.3638,58.4807,58.3443,58.4515,84900.0
2005-07-12 13:40:00,60.0,60.12,59.91,60.08,91900.0,58.4515,58.5684,58.3638,58.5294,91900.0
2005-07-12 13:50:00,60.08,60.32,60.08,60.2,111400.0,58.5294,58.7632,58.5294,58.6463,111400.0
2005-07-12 14:00:00,60.2,60.3,60.15,60.28,101100.0,58.6463,58.7438,58.5976,58.7243,101100.0
2005-07-12 14:10:00,60.27,60.29,60.19,60.22,70100.0,58.7145,58.734,58.6366,58.6658,70100.0
2005-07-12 14:20:00,60.23,60.28,60.19,60.19,109200.0,58.6756,58.7243,58.6366,58.6366,109200.0
2005-07-12 14:30:00,60.2,60.27,60.16,60.21,95500.0,58.6463,58.7145,58.6074,58.6561,95500.0
2005-07-12 14:40:00,60.22,60.25,60.2,60.23,117900.0,58.6658,58.695,58.6463,58.6756,117900.0
2005-07-12 14:50:00,60.23,60.34,60.2,60.3,221700.0,58.6756,58.7827,58.6463,58.7438,221700.0
2005-07-12 15:00:00,60.3,60.47,60.25,60.44,240600.0,58.7438,58.9094,58.695,58.8801,240600.0
2005-07-12 15:10:00,60.4,60.63,60.4,60.57,257100.0,58.8412,59.0652,58.8412,59.0068,257100.0
2005-07-12 15:20:00,60.57,60.71,60.53,60.69,194100.0,59.0068,59.1432,58.9678,59.1237,194100.0
2005-07-12 15:30:00,60.67,60.68,60.54,60.67,137900.0,59.1042,59.1139,58.9776,59.1042,137900.0
2005-07-12 15:40:00,60.67,60.68,60.43,60.51,279800.0,59.1042,59.1139,58.8704,58.9483,279800.0
2005-07-12 15:50:00,60.5,60.69,60.25,60.66,644000.0,58.9386,59.1237,58.695,59.0945,644000.0
2005-07-13 09:30:00,60.62,60.62,60.08,60.23,216400.0,59.0555,59.0555,58.5294,58.6756,216400.0
2005-07-13 09:40:00,60.23,60.31,59.97,60.27,156700.0,58.6756,58.7535,58.4223,58.7145,156700.0
2005-07-13 09:50:00,60.27,60.27,59.84,59.92,144900.0,58.7145,58.7145,58.2956,58.3736,144900.0
2005-07-13 10:00:00,59.93,60.07,59.8,60.03,148100.0,58.3833,58.5197,58.2567,58.4807,148100.0
2005-07-13 10:10:00,60.03,60.06,59.83,59.93,137600.0,58.4807,58.51,58.2859,58.3833,137600.0
2005-07-13 10:20:00,59.94,60.12,59.7,60.1,96800.0,58.393,58.5684,58.1592,58.5489,96800.0
2005-07-13 10:30:00,60.1,60.2,59.96,60.1,61800.0,58.5489,58.6463,58.4125,58.5489,61800.0
2005-07-13 10:40:00,60.11,60.11,59.9,59.98,50700.0,58.5587,58.5587,58.3541,58.432,50700.0
2005-07-13 10:50:00,59.99,60.16,59.97,60.11,39000.0,58.4418,58.6074,58.4223,58.5587,39000.0
2005-07-13 11:00:00,60.15,60.2,60.03,60.03,35200.0,58.5976,58.6463,58.4807,58.4807,35200.0
2005-07-13 11:10:00,60.05,60.24,60.0,60.2,26500.0,58.5002,58.6853,58.4515,58.6463,26500.0
2005-07-13 11:20:00,60.2,60.5,60.19,60.45,52600.0,58.6463,58.9386,58.6366,58.8899,52600.0
2005-07-13 11:30:00,60.42,60.44,60.2,60.27,36300.0,58.8607,58.8801,58.6463,58.7145,36300.0
2005-07-13 11:40:00,60.27,60.39,60.21,60.21,91700.0,58.7145,58.8314,58.6561,58.6561,91700.0
2005-07-13 11:50:00,60.21,60.21,60.07,60.08,66000.0,58.6561,58.6561,58.5197,58.5294,66000.0
2005-07-13 12:00:00,60.07,60.1,59.96,59.99,56800.0,58.5197,58.5489,58.4125,58.4418,56800.0
2005-07-13 12:10:00,59.99,60.03,59.95,60.03,63700.0,58.4418,58.4807,58.4028,58.4807,63700.0
2005-07-13 12:20:00,60.02,60.16,60.0,60.05,54200.0,58.471,58.6074,58.4515,58.5002,54200.0
2005-07-13 12:30:00,60.07,60.1,60.02,60.06,28400.0,58.5197,58.5489,58.471,58.51,28400.0
2005-07-13 12:40:00,60.06,60.11,60.05,60.08,22700.0,58.51,58.5587,58.5002,58.5294,22700.0
2005-07-13 12:50:00,60.08,60.08,59.95,60.02,62000.0,58.5294,58.5294,58.4028,58.471,62000.0
2005-07-13 13:00:00,60.0,60.03,59.98,60.0,35000.0,58.4515,58.4807,58.432,58.4515,35000.0
2005-07-13 13:10:00,60.0,60.01,59.86,59.86,51800.0,58.4515,58.4612,58.3151,58.3151,51800.0
2005-07-13 13:20:00,59.89,59.91,59.86,59.9,37900.0,58.3443,58.3638,58.3151,58.3541,37900.0
2005-07-13 13:30:00,59.9,60.1,59.9,60.04,61600.0,58.3541,58.5489,58.3541,58.4905,61600.0
2005-07-13 13:40:00,60.04,60.05,59.87,59.88,27100.0,58.4905,58.5002,58.3249,58.3346,27100.0
2005-07-13 13:50:00,59.89,60.03,59.89,60.03,29800.0,58.3443,58.4807,58.3443,58.4807,29800.0
2005-07-13 14:00:00,60.03,60.15,60.02,60.13,41000.0,58.4807,58.5976,58.471,58.5781,41000.0
2005-07-13 14:10:00,60.13,60.15,60.03,60.03,35100.0,58.5781,58.5976,58.4807,58.4807,35100.0
2005-07-13 14:20:00,60.03,60.03,59.87,59.95,39800.0,58.4807,58.4807,58.3249,58.4028,39800.0
2005-07-13 14:30:00,59.99,59.99,59.8,59.82,27000.0,58.4418,58.4418,58.2567,58.2761,27000.0
2005-07-13 14:40:00,59.81,60.02,59.81,60.0,82700.0,58.2664,58.471,58.2664,58.4515,82700.0
2005-07-13 14:50:00,59.99,60.0,59.9,59.95,29900.0,58.4418,58.4515,58.3541,58.4028,29900.0
2005-07-13 15:00:00,59.95,59.95,59.82,59.88,61800.0,58.4028,58.4028,58.2761,58.3346,61800.0
2005-07-13 15:10:00,59.89,59.99,59.89,59.99,58000.0,58.3443,58.4418,58.3443,58.4418,58000.0
2005-07-13 15:20:00,59.99,60.1,59.96,59.99,52400.0,58.4418,58.5489,58.4125,58.4418,52400.0
2005-07-13 15:30:00,60.0,60.12,60.0,60.11,56600.0,58.4515,58.5684,58.4515,58.5587,56600.0
2005-07-13 15:40:00,60.11,60.15,60.08,60.09,47300.0,58.5587,58.5976,58.5294,58.5392,47300.0
2005-07-13 15:50:00,60.1,60.1,59.97,59.97,148000.0,58.5489,58.5489,58.4223,58.4223,148000.0
2005-07-14 09:30:00,60.52,61.0,60.25,60.62,240900.0,58.9581,59.4257,58.695,59.0555,240900.0
2005-07-14 09:40:00,60.62,60.67,60.35,60.36,73700.0,59.0555,59.1042,58.7925,58.8022,73700.0
2005-07-14 09:50:00,60.36,60.7,60.35,60.45,86700.0,58.8022,59.1334,58.7925,58.8899,86700.0
2005-07-14 10:00:00,60.45,60.48,60.07,60.07,119000.0,58.8899,58.9191,58.5197,58.5197,119000.0
2005-07-14 10:10:00,60.1,60.13,59.85,60.0,73700.0,58.5489,58.5781,58.3054,58.4515,73700.0
2005-07-14 10:20:00,60.0,60.1,59.96,60.09,67300.0,58.4515,58.5489,58.4125,58.5392,67300.0
2005-07-14 10:30:00,60.1,60.24,60.03,60.2,49900.0,58.5489,58.6853,58.4807,58.6463,49900.0
2005-07-14 10:40:00,60.19,60.55,60.16,60.51,109100.0,58.6366,58.9873,58.6074,58.9483,109100.0
2005-07-14 10:50:00,60.5,60.58,60.47,60.55,58700.0,58.9386,59.0165,58.9094,58.9873,58700.0
2005-07-14 11:00:00,60.55,60.73,60.53,60.57,76600.0,58.9873,59.1627,58.9678,59.0068,76600.0
2005-07-14 11:10:00,60.57,60.59,60.5,60.5,22400.0,59.0068,59.0263,58.9386,58.9386,22400.0
2005-07-14 11:20:00,60.49,60.49,60.39,60.42,22400.0,58.9289,58.9289,58.8314,58.8607,22400.0
2005-07-14 11:30:00,60.42,60.42,60.3,60.4,50400.0,58.8607,58.8607,58.7438,58.8412,50400.0
2005-07-14 11:40:00,60.42,60.57,60.39,60.55,46400.0,58.8607,59.0068,58.8314,58.9873,46400.0
2005-07-14 11:50:00,60.55,60.55,60.35,60.41,28300.0,58.9873,58.9873,58.7925,58.8509,28300.0
2005-07-14 12:00:00,60.39,60.41,60.34,60.38,27200.0,58.8314,58.8509,58.7827,58.8217,27200.0
2005-07-14 12:10:00,60.37,60.45,60.35,60.38,17100.0,58.8119,58.8899,58.7925,58.8217,17100.0
2005-07-14 12:20:00,60.4,60.45,60.39,60.45,12300.0,58.8412,58.8899,58.8314,58.8899,12300.0
2005-07-14 12:30:00,60.45,60.52,60.44,60.47,22700.0,58.8899,58.9581,58.8801,58.9094,22700.0
2005-07-14 12:40:00,60.45,60.5,60.44,60.45,11600.0,58.8899,58.9386,58.8801,58.8899,11600.0
2005-07-14 12:50:00,60.44,60.52,60.44,60.5,11000.0,58.8801,58.9581,58.8801,58.9386,11000.0
2005-07-14 13:00:00,60.5,60.52,60.44,60.49,21800.0,58.9386,58.9581,58.8801,58.9289,21800.0
2005-07-14 13:10:00,60.5,60.53,60.44,60.45,37600.0,58.9386,58.9678,58.8801,58.8899,37600.0
2005-07-14 13:20:00,60.44,60.47,60.44,60.47,10700.0,58.8801,58.9094,58.8801,58.9094,10700.0
2005-07-14 13:30:00,60.46,60.5,60.44,60.46,8400.0,58.8996,58.9386,58.8801,58.8996,8400.0
2005-07-14 13:40:00,60.45,60.47,60.4,60.43,30100.0,58.8899,58.9094,58.8412,58.8704,30100.0
2005-07-14 13:50:00,60.42,60.5,60.28,60.32,41700.0,58.8607,58.9386,58.7243,58.7632,41700.0
2005-07-14 14:00:00,60.32,60.36,60.27,60.3,44900.0,58.7632,58.8022,58.7145,58.7438,44900.0
2005-07-14 14:10:00,60.31,60.34,60.23,60.24,70600.0,58.7535,58.7827,58.6756,58.6853,70600.0
2005-07-14 14:20:00,60.23,60.25,60.23,60.24,35200.0,58.6756,58.695,58.6756,58.6853,35200.0
2005-07-14 14:30:00,60.23,60.35,60.21,60.32,59200.0,58.6756,58.7925,58.6561,58.7632,59200.0
2005-07-14 14:40:00,60.32,60.46,60.32,60.33,25700.0,58.7632,58.8996,58.7632,58.773,25700.0
2005-07-14 14:50:00,60.32,60.34,60.23,60.26,82500.0,58.7632,58.7827,58.6756,58.7048,82500.0
2005-07-14 15:00:00,60.27,60.31,60.23,60.25,44600.0,58.7145,58.7535,58.6756,58.695,44600.0
2005-07-14 15:10:00,60.24,60.32,60.22,60.29,29600.0,58.6853,58.7632,58.6658,58.734,29600.0
2005-07-14 15:20:00,60.29,60.34,60.23,60.23,61300.0,58.734,58.7827,58.6756,58.6756,61300.0
2005-07-14 15:30:00,60.25,60.4,60.25,60.27,63000.0,58.695,58.8412,58.695,58.7145,63000.0
2005-07-14 15:40:00,60.28,60.29,60.23,60.23,52600.0,58.7243,58.734,58.6756,58.6756,52600.0
2005-07-14 15:50:00,60.23,60.33,60.21,60.31,256900.0,58.6756,58.773,58.6561,58.7535,256900.0
2005-07-15 09:30:00,59.0,59.18,58.78,58.88,1178900.0,57.4773,57.6527,57.263,57.3604,1178900.0
2005-07-15 09:40:00,58.88,58.95,58.12,58.94,789100.0,57.3604,57.4286,56.62,57.4189,789100.0
2005-07-15 09:50:00,58.95,58.95,58.32,58.38,369600.0,57.4286,57.4286,56.8149,56.8733,369600.0
2005-07-15 10:00:00,58.38,58.45,57.97,58.03,393900.0,56.8733,56.9415,56.4739,56.5323,393900.0
2005-07-15 10:10:00,58.05,58.08,57.84,57.91,367600.0,56.5518,56.5811,56.3472,56.4154,367600.0
2005-07-15 10:20:00,57.9,57.95,57.69,57.75,277800.0,56.4057,56.4544,56.2011,56.2596,277800.0
2005-07-15 10:30:00,57.75,57.86,57.68,57.73,226600.0,56.2596,56.3667,56.1914,56.2401,226600.0
2005-07-15 10:40:00,57.75,57.75,56.98,57.2,405800.0,56.2596,56.2596,55.5094,55.7238,405800.0
2005-07-15 10:50:00,57.2,57.55,57.09,57.48,236100.0,55.7238,56.0647,55.6166,55.9965,236100.0
2005-07-15 11:00:00,57.49,57.85,57.47,57.82,236600.0,56.0063,56.357,55.9868,56.3278,236600.0
2005-07-15 11:10:00,57.83,57.85,57.64,57.82,130800.0,56.3375,56.357,56.1524,56.3278,130800.0
2005-07-15 11:20:00,57.8,57.86,57.77,57.78,148400.0,56.3083,56.3667,56.2791,56.2888,148400.0
2005-07-15 11:30:00,57.78,57.84,57.69,57.84,87100.0,56.2888,56.3472,56.2011,56.3472,87100.0
2005-07-15 11:40:00,57.84,57.87,57.58,57.7,149900.0,56.3472,56.3765,56.094,56.2109,149900.0
2005-07-15 11:50:00,57.71,58.06,57.71,57.97,278200.0,56.2206,56.5616,56.2206,56.4739,278200.0
2005-07-15 12:00:00,58.0,58.07,57.9,57.93,105600.0,56.5031,56.5713,56.4057,56.4349,105600.0
2005-07-15 12:10:00,57.96,58.12,57.92,58.01,128800.0,56.4641,56.62,56.4252,56.5129,128800.0
2005-07-15 12:20:00,58.0,58.19,58.0,58.15,96400.0,56.5031,56.6882,56.5031,56.6492,96400.0
2005-07-15 12:30:00,58.16,58.25,58.06,58.16,93600.0,56.659,56.7467,56.5616,56.659,93600.0
2005-07-15 12:40:00,58.17,58.2,58.14,58.15,66800.0,56.6687,56.698,56.6395,56.6492,66800.0
2005-07-15 12:50:00,58.17,58.27,58.15,58.27,66400.0,56.6687,56.7661,56.6492,56.7661,66400.0
2005-07-15 13:00:00,58.27,58.37,58.11,58.21,162100.0,56.7661,56.8636,56.6103,56.7077,162100.0
2005-07-15 13:10:00,58.2,58.24,57.95,58.0,244300.0,56.698,56.7369,56.4544,56.5031,244300.0
2005-07-15 13:20:00,58.02,58.04,57.95,57.97,100600.0,56.5226,56.5421,56.4544,56.4739,100600.0
2005-07-15 13:30:00,58.0,58.03,57.98,58.01,82700.0,56.5031,56.5323,56.4836,56.5129,82700.0
2005-07-15 13:40:00,58.01,58.02,57.73,57.81,100600.0,56.5129,56.5226,56.2401,56.318,100600.0
2005-07-15 13:50:00,57.84,57.84,57.64,57.66,85700.0,56.3472,56.3472,56.1524,56.1719,85700.0
2005-07-15 14:00:00,57.66,57.72,57.65,57.67,81700.0,56.1719,56.2303,56.1621,56.1816,81700.0
2005-07-15 14:10:00,57.67,57.78,57.5,57.78,278400.0,56.1816,56.2888,56.016,56.2888,278400.0
2005-07-15 14:20:00,57.77,57.92,57.7,57.79,135500.0,56.2791,56.4252,56.2109,56.2985,135500.0
2005-07-15 14:30:00,57.78,58.16,57.78,58.06,141900.0,56.2888,56.659,56.2888,56.5616,141900.0
2005-07-15 14:40:00,58.07,58.1,57.93,57.97,130800.0,56.5713,56.6005,56.4349,56.4739,130800.0
2005-07-15 14:50:00,57.96,58.06,57.91,58.02,411200.0,56.4641,56.5616,56.4154,56.5226,411200.0
2005-07-15 15:00:00,58.04,58.29,57.99,58.2,209700.0,56.5421,56.7856,56.4934,56.698,209700.0
2005-07-15 15:10:00,58.26,58.28,57.96,57.99,329800.0,56.7564,56.7759,56.4641,56.4934,329800.0
2005-07-15 15:20:00,58.0,58.05,57.82,57.82,130900.0,56.5031,56.5518,56.3278,56.3278,130900.0
2005-07-15 15:30:00,57.84,57.89,57.76,57.79,86300.0,56.3472,56.396,56.2693,56.2985,86300.0
2005-07-15 15:40:00,57.78,57.88,57.57,57.59,130800.0,56.2888,56.3862,56.0842,56.1037,130800.0
2005-07-15 15:50:00,57.59,57.66,57.39,57.42,510500.0,56.1037,56.1719,55.9089,55.9381,510500.0
2005-07-18 09:30:00,57.81,58.06,57.75,57.98,422100.0,56.318,56.5616,56.2596,56.4836,422100.0
2005-07-18 09:40:00,57.98,58.01,57.8,57.8,365500.0,56.4836,56.5129,56.3083,56.3083,365500.0
2005-07-18 09:50:00,57.81,57.91,57.67,57.82,175800.0,56.318,56.4154,56.1816,56.3278,175800.0
2005-07-18 10:00:00,57.81,57.9,57.8,57.88,88400.0,56.318,56.4057,56.3083,56.3862,88400.0
2005-07-18 10:10:00,57.89,57.98,57.85,57.95,76000.0,56.396,56.4836,56.357,56.4544,76000.0
2005-07-18 10:20:00,57.95,58.0,57.86,57.98,107300.0,56.4544,56.5031,56.3667,56.4836,107300.0
2005-07-18 10:30:00,57.98,58.0,57.85,57.85,101200.0,56.4836,56.5031,56.357,56.357,101200.0
2005-07-18 10:40:00,57.85,57.85,57.74,57.81,193700.0,56.357,56.357,56.2498,56.318,193700.0
2005-07-18 10:50:00,57.82,57.83,57.73,57.8,84000.0,56.3278,56.3375,56.2401,56.3083,84000.0
2005-07-18 11:00:00,57.79,57.89,57.73,57.83,211500.0,56.2985,56.396,56.2401,56.3375,211500.0
2005-07-18 11:10:00,57.83,58.0,57.83,57.89,105000.0,56.3375,56.5031,56.3375,56.396,105000.0
2005-07-18 11:20:00,57.88,57.97,57.86,57.95,47900.0,56.3862,56.4739,56.3667,56.4544,47900.0
2005-07-18 11:30:00,57.94,57.98,57.85,57.98,92000.0,56.4447,56.4836,56.357,56.4836,92000.0
2005-07-18 11:40:00,57.99,58.0,57.9,57.91,83700.0,56.4934,56.5031,56.4057,56.4154,83700.0
2005-07-18 11:50:00,57.89,57.99,57.89,57.91,33900.0,56.396,56.4934,56.396,56.4154,33900.0
2005-07-18 12:00:00,57.91,57.95,57.85,57.88,37800.0,56.4154,56.4544,56.357,56.3862,37800.0
2005-07-18 12:10:00,57.87,57.89,57.87,57.87,17100.0,56.3765,56.396,56.3765,56.3765,17100.0
2005-07-18 12:20:00,57.86,57.99,57.84,57.96,43900.0,56.3667,56.4934,56.3472,56.4641,43900.0
2005-07-18 12:30:00,57.96,58.0,57.93,57.99,66900.0,56.4641,56.5031,56.4349,56.4934,66900.0
2005-07-18 12:40:00,57.99,57.99,57.96,57.96,25300.0,56.4934,56.4934,56.4641,56.4641,25300.0
2005-07-18 12:50:00,57.98,57.98,57.91,57.98,26200.0,56.4836,56.4836,56.4154,56.4836,26200.0
2005-07-18 13:00:00,57.96,58.0,57.94,57.99,71700.0,56.4641,56.5031,56.4447,56.4934,71700.0
2005-07-18 13:10:00,57.99,58.0,57.94,58.0,45100.0,56.4934,56.5031,56.4447,56.5031,45100.0
2005-07-18 13:20:00,57.99,58.05,57.98,57.98,164400.0,56.4934,56.5518,56.4836,56.4836,164400.0
2005-07-18 13:30:00,57.99,58.05,57.98,58.03,110200.0,56.4934,56.5518,56.4836,56.5323,110200.0
2005-07-18 13:40:00,58.03,58.21,58.0,58.1,141500.0,56.5323,56.7077,56.5031,56.6005,141500.0
2005-07-18 13:50:00,58.1,58.1,58.04,58.05,30300.0,56.6005,56.6005,56.5421,56.5518,30300.0
2005-07-18 14:00:00,58.05,58.07,57.83,58.02,143200.0,56.5518,56.5713,56.3375,56.5226,143200.0
2005-07-18 14:10:00,58.01,58.03,57.99,58.0,48800.0,56.5129,56.5323,56.4934,56.5031,48800.0
2005-07-18 14:20:00,57.99,58.01,57.96,57.99,44400.0,56.4934,56.5129,56.4641,56.4934,44400.0
2005-07-18 14:30:00,58.0,58.0,57.96,57.97,34900.0,56.5031,56.5031,56.4641,56.4739,34900.0
2005-07-18 14:40:00,57.96,57.97,57.85,57.96,109200.0,56.4641,56.4739,56.357,56.4641,109200.0
2005-07-18 14:50:00,57.96,57.99,57.9,57.97,66000.0,56.4641,56.4934,56.4057,56.4739,66000.0
2005-07-18 15:00:00,57.98,58.01,57.95,57.99,99100.0,56.4836,56.5129,56.4544,56.4934,99100.0
2005-07-18 15:10:00,57.99,58.0,57.95,57.99,48000.0,56.4934,56.5031,56.4544,56.4934,48000.0
2005-07-18 15:20:00,57.99,58.0,57.96,57.99,42800.0,56.4934,56.5031,56.4641,56.4934,42800.0
2005-07-18 15:30:00,57.99,57.99,57.9,57.98,55500.0,56.4934,56.4934,56.4057,56.4836,55500.0
2005-07-18 15:40:00,57.98,57.98,57.56,57.9,113500.0,56.4836,56.4836,56.0745,56.4057,113500.0
2005-07-18 15:50:00,57.9,57.91,57.76,57.8,163400.0,56.4057,56.4154,56.2693,56.3083,163400.0
2005-07-19 09:30:00,58.18,58.24,57.86,58.05,264000.0,56.6785,56.7369,56.3667,56.5518,264000.0
2005-07-19 09:40:00,58.02,58.13,57.88,58.03,123600.0,56.5226,56.6298,56.3862,56.5323,123600.0
2005-07-19 09:50:00,58.02,58.21,57.93,58.2,77500.0,56.5226,56.7077,56.4349,56.698,77500.0
2005-07-19 10:00:00,58.21,58.25,58.07,58.2,61700.0,56.7077,56.7467,56.5713,56.698,61700.0
2005-07-19 10:10:00,58.19,58.25,58.17,58.22,66000.0,56.6882,56.7467,56.6687,56.7174,66000.0
2005-07-19 10:20:00,58.23,58.6,58.22,58.57,105000.0,56.7272,57.0876,56.7174,57.0584,105000.0
2005-07-19 10:30:00,58.59,58.81,58.56,58.8,148400.0,57.0779,57.2922,57.0487,57.2825,148400.0
2005-07-19 10:40:00,58.8,58.85,58.77,58.81,81900.0,57.2825,57.3312,57.2532,57.2922,81900.0
2005-07-19 10:50:00,58.81,58.84,58.69,58.75,73700.0,57.2922,57.3214,57.1753,57.2338,73700.0
2005-07-19 11:00:00,58.71,58.8,58.61,58.78,63500.0,57.1948,57.2825,57.0974,57.263,63500.0
2005-07-19 11:10:00,58.78,58.99,58.78,58.94,109800.0,57.263,57.4676,57.263,57.4189,109800.0
2005-07-19 11:20:00,58.95,59.18,58.94,59.17,98300.0,57.4286,57.6527,57.4189,57.6429,98300.0
2005-07-19 11:30:00,59.18,59.45,59.16,59.4,176900.0,57.6527,57.9157,57.6332,57.867,176900.0
2005-07-19 11:40:00,59.4,59.42,59.27,59.39,131800.0,57.867,57.8865,57.7403,57.8572,131800.0
2005-07-19 11:50:00,59.39,59.55,59.32,59.46,118800.0,57.8572,58.0131,57.789,57.9254,118800.0
2005-07-19 12:00:00,59.45,59.5,59.45,59.48,44200.0,57.9157,57.9644,57.9157,57.9449,44200.0
2005-07-19 12:10:00,59.48,59.67,59.47,59.53,96500.0,57.9449,58.13,57.9352,57.9936,96500.0
2005-07-19 12:20:00,59.52,59.58,59.48,59.54,45700.0,57.9839,58.0423,57.9449,58.0034,45700.0
2005-07-19 12:30:00,59.55,59.72,59.54,59.71,63500.0,58.0131,58.1787,58.0034,58.169,63500.0
2005-07-19 12:40:00,59.71,59.92,59.6,59.9,134400.0,58.169,58.3736,58.0618,58.3541,134400.0
2005-07-19 12:50:00,59.9,60.08,59.89,60.06,139600.0,58.3541,58.5294,58.3443,58.51,139600.0
2005-07-19 13:00:00,60.07,60.17,60.03,60.11,47600.0,58.5197,58.6171,58.4807,58.5587,47600.0
2005-07-19 13:10:00,60.1,60.38,60.1,60.31,143600.0,58.5489,58.8217,58.5489,58.7535,143600.0
2005-07-19 13:20:00,60.32,60.58,60.32,60.56,187800.0,58.7632,59.0165,58.7632,58.997,187800.0
2005-07-19 13:30:00,60.56,60.64,60.38,60.52,196700.0,58.997,59.075,58.8217,58.9581,196700.0
2005-07-19 13:40:00,60.52,60.59,60.27,60.27,86100.0,58.9581,59.0263,58.7145,58.7145,86100.0
2005-07-19 13:50:00,60.27,60.44,60.27,60.38,43500.0,58.7145,58.8801,58.7145,58.8217,43500.0
2005-07-19 14:00:00,60.39,60.41,60.2,60.23,84600.0,58.8314,58.8509,58.6463,58.6756,84600.0
2005-07-19 14:10:00,60.24,60.34,60.22,60.32,130600.0,58.6853,58.7827,58.6658,58.7632,130600.0
2005-07-19 14:20:00,60.32,60.37,60.24,60.33,70100.0,58.7632,58.8119,58.6853,58.773,70100.0
2005-07-19 14:30:00,60.33,60.4,60.3,60.31,110600.0,58.773,58.8412,58.7438,58.7535,110600.0
2005-07-19 14:40:00,60.32,60.5,60.31,60.47,99600.0,58.7632,58.9386,58.7535,58.9094,99600.0
2005-07-19 14:50:00,60.46,60.46,60.3,60.35,84600.0,58.8996,58.8996,58.7438,58.7925,84600.0
2005-07-19 15:00:00,60.34,60.38,60.33,60.37,62200.0,58.7827,58.8217,58.773,58.8119,62200.0
2005-07-19 15:10:00,60.36,60.42,60.34,60.38,130400.0,58.8022,58.8607,58.7827,58.8217,130400.0
2005-07-19 15:20:00,60.38,61.0,60.38,60.89,301300.0,58.8217,59.4257,58.8217,59.3185,301300.0
2005-07-19 15:30:00,60.89,60.98,60.74,60.96,303700.0,59.3185,59.4062,59.1724,59.3867,303700.0
2005-07-19 15:40:00,60.96,61.48,60.96,61.44,582900.0,59.3867,59.8933,59.3867,59.8543,582900.0
2005-07-19 15:50:00,61.44,61.69,61.0,61.57,972300.0,59.8543,60.0979,59.4257,59.981,972300.0
2005-07-20 09:30:00,60.24,60.34,59.73,59.76,526500.0,58.6853,58.7827,58.1885,58.2177,526500.0
2005-07-20 09:40:00,59.76,60.15,59.66,60.0,549600.0,58.2177,58.5976,58.1203,58.4515,549600.0
2005-07-20 09:50:00,60.0,60.05,59.87,60.04,259600.0,58.4515,58.5002,58.3249,58.4905,259600.0
2005-07-20 10:00:00,60.03,60.05,59.75,59.84,156500.0,58.4807,58.5002,58.208,58.2956,156500.0
2005-07-20 10:10:00,59.85,59.96,59.84,59.92,190400.0,58.3054,58.4125,58.2956,58.3736,190400.0
2005-07-20 10:20:00,59.93,59.96,59.85,59.86,81000.0,58.3833,58.4125,58.3054,58.3151,81000.0
2005-07-20 10:30:00,59.83,59.95,59.82,59.87,170100.0,58.2859,58.4028,58.2761,58.3249,170100.0
2005-07-20 10:40:00,59.86,59.94,59.84,59.91,71800.0,58.3151,58.393,58.2956,58.3638,71800.0
2005-07-20 10:50:00,59.91,59.96,59.81,59.87,69500.0,58.3638,58.4125,58.2664,58.3249,69500.0
2005-07-20 11:00:00,59.87,59.87,59.68,59.68,92400.0,58.3249,58.3249,58.1398,58.1398,92400.0
2005-07-20 11:10:00,59.67,59.99,59.6,59.81,115600.0,58.13,58.4418,58.0618,58.2664,115600.0
2005-07-20 11:20:00,59.81,59.81,59.59,59.62,80300.0,58.2664,58.2664,58.0521,58.0813,80300.0
2005-07-20 11:30:00,59.63,59.85,59.62,59.83,74000.0,58.091,58.3054,58.0813,58.2859,74000.0
2005-07-20 11:40:00,59.84,59.84,59.71,59.75,47200.0,58.2956,58.2956,58.169,58.208,47200.0
2005-07-20 11:50:00,59.75,59.76,59.71,59.73,36700.0,58.208,58.2177,58.169,58.1885,36700.0
2005-07-20 12:00:00,59.73,59.75,59.6,59.61,62000.0,58.1885,58.208,58.0618,58.0716,62000.0
2005-07-20 12:10:00,59.61,59.8,59.6,59.79,52900.0,58.0716,58.2567,58.0618,58.2469,52900.0
2005-07-20 12:20:00,59.78,59.86,59.78,59.84,42100.0,58.2372,58.3151,58.2372,58.2956,42100.0
2005-07-20 12:30:00,59.85,59.91,59.63,59.65,32100.0,58.3054,58.3638,58.091,58.1105,32100.0
2005-07-20 12:40:00,59.65,59.66,59.6,59.64,25500.0,58.1105,58.1203,58.0618,58.1008,25500.0
2005-07-20 12:50:00,59.63,59.63,59.56,59.61,31300.0,58.091,58.091,58.0229,58.0716,31300.0
2005-07-20 13:00:00,59.61,59.61,59.5,59.55,32500.0,58.0716,58.0716,57.9644,58.0131,32500.0
2005-07-20 13:10:00,59.53,59.95,59.52,59.95,60800.0,57.9936,58.4028,57.9839,58.4028,60800.0
2005-07-20 13:20:00,59.93,60.1,59.88,59.93,84400.0,58.3833,58.5489,58.3346,58.3833,84400.0
2005-07-20 13:30:00,59.93,60.12,59.82,59.84,83700.0,58.3833,58.5684,58.2761,58.2956,83700.0
2005-07-20 13:40:00,59.85,59.99,59.82,59.97,89600.0,58.3054,58.4418,58.2761,58.4223,89600.0
2005-07-20 13:50:00,59.96,59.99,59.91,59.99,50400.0,58.4125,58.4418,58.3638,58.4418,50400.0
2005-07-20 14:00:00,59.99,60.04,59.93,60.02,89700.0,58.4418,58.4905,58.3833,58.471,89700.0
2005-07-20 14:10:00,60.03,60.04,59.95,60.01,81900.0,58.4807,58.4905,58.4028,58.4612,81900.0
2005-07-20 14:20:00,60.01,60.15,59.99,60.13,69700.0,58.4612,58.5976,58.4418,58.5781,69700.0
2005-07-20 14:30:00,60.14,60.32,60.1,60.25,215900.0,58.5879,58.7632,58.5489,58.695,215900.0
2005-07-20 14:40:00,60.25,60.37,60.12,60.31,114100.0,58.695,58.8119,58.5684,58.7535,114100.0
2005-07-20 14:50:00,60.3,60.31,60.08,60.26,53400.0,58.7438,58.7535,58.5294,58.7048,53400.0
2005-07-20 15:00:00,60.26,60.45,60.25,60.45,121100.0,58.7048,58.8899,58.695,58.8899,121100.0
2005-07-20 15:10:00,60.44,60.83,60.44,60.72,179500.0,58.8801,59.2601,58.8801,59.1529,179500.0
2005-07-20 15:20:00,60.74,60.92,60.56,60.9,356000.0,59.1724,59.3478,58.997,59.3283,356000.0
2005-07-20 15:30:00,60.9,61.1,60.73,61.1,249500.0,59.3283,59.5231,59.1627,59.5231,249500.0
2005-07-20 15:40:00,61.1,61.62,61.1,61.37,282400.0,59.5231,60.0297,59.5231,59.7861,282400.0
2005-07-20 15:50:00,61.37,61.55,61.24,61.54,335100.0,59.7861,59.9615,59.6595,59.9518,335100.0
2005-07-21 09:30:00,61.32,62.0,61.16,61.98,287700.0,59.7374,60.3999,59.5816,60.3804,287700.0
2005-07-21 09:40:00,61.99,63.12,61.98,62.64,754900.0,60.3901,61.491,60.3804,61.0234,754900.0
2005-07-21 09:50:00,62.65,62.8,62.15,62.15,366400.0,61.0331,61.1792,60.546,60.546,366400.0
2005-07-21 10:00:00,62.15,62.72,61.99,62.18,313800.0,60.546,61.1013,60.3901,60.5752,313800.0
2005-07-21 10:10:00,62.19,62.57,61.25,62.23,421700.0,60.585,60.9552,59.6692,60.6239,421700.0
2005-07-21 10:20:00,62.23,62.25,61.06,61.21,450200.0,60.6239,60.6434,59.4841,59.6303,450200.0
2005-07-21 10:30:00,61.21,61.62,61.05,61.4,276300.0,59.6303,60.0297,59.4744,59.8154,276300.0
2005-07-21 10:40:00,61.42,61.42,61.03,61.19,299800.0,59.8349,59.8349,59.4549,59.6108,299800.0
2005-07-21 10:50:00,61.18,61.47,61.15,61.31,50800.0,59.601,59.8836,59.5718,59.7277,50800.0
2005-07-21 11:00:00,61.31,61.32,61.09,61.25,77300.0,59.7277,59.7374,59.5134,59.6692,77300.0
2005-07-21 11:10:00,61.24,61.67,61.24,61.46,96500.0,59.6595,60.0784,59.6595,59.8738,96500.0
2005-07-21 11:20:00,61.46,61.6,61.33,61.49,73800.0,59.8738,60.0102,59.7472,59.903,73800.0
2005-07-21 11:30:00,61.46,61.47,61.1,61.12,77600.0,59.8738,59.8836,59.5231,59.5426,77600.0
2005-07-21 11:40:00,61.12,61.18,60.65,60.74,100200.0,59.5426,59.601,59.0847,59.1724,100200.0
2005-07-21 11:50:00,60.82,61.09,60.64,60.92,125700.0,59.2503,59.5134,59.075,59.3478,125700.0
2005-07-21 12:00:00,60.91,61.2,60.87,61.11,92000.0,59.338,59.6205,59.299,59.5329,92000.0
2005-07-21 12:10:00,61.12,61.15,60.92,61.02,45500.0,59.5426,59.5718,59.3478,59.4452,45500.0
2005-07-21 12:20:00,61.02,61.12,60.87,61.05,37800.0,59.4452,59.5426,59.299,59.4744,37800.0
2005-07-21 12:30:00,61.05,61.55,61.04,61.45,108100.0,59.4744,59.9615,59.4647,59.8641,108100.0
2005-07-21 12:40:00,61.43,61.43,61.3,61.39,94000.0,59.8446,59.8446,59.7179,59.8056,94000.0
2005-07-21 12:50:00,61.38,61.45,61.32,61.32,75200.0,59.7959,59.8641,59.7374,59.7374,75200.0
2005-07-21 13:00:00,61.35,61.54,61.35,61.42,96300.0,59.7667,59.9518,59.7667,59.8349,96300.0
2005-07-21 13:10:00,61.43,61.44,61.11,61.16,71400.0,59.8446,59.8543,59.5329,59.5816,71400.0
2005-07-21 13:20:00,61.16,61.2,61.05,61.12,64100.0,59.5816,59.6205,59.4744,59.5426,64100.0
2005-07-21 13:30:00,61.13,61.15,60.93,61.01,58800.0,59.5523,59.5718,59.3575,59.4354,58800.0
2005-07-21 13:40:00,61.0,61.06,60.92,61.04,51200.0,59.4257,59.4841,59.3478,59.4647,51200.0
2005-07-21 13:50:00,61.04,61.14,61.01,61.02,105700.0,59.4647,59.5621,59.4354,59.4452,105700.0
2005-07-21 14:00:00,61.02,61.15,60.9,61.0,132300.0,59.4452,59.5718,59.3283,59.4257,132300.0
2005-07-21 14:10:00,61.0,61.0,60.77,60.8,82600.0,59.4257,59.4257,59.2016,59.2309,82600.0
2005-07-21 14:20:00,60.79,60.8,60.51,60.6,123200.0,59.2211,59.2309,58.9483,59.036,123200.0
2005-07-21 14:30:00,60.6,60.84,60.27,60.74,218800.0,59.036,59.2698,58.7145,59.1724,218800.0
2005-07-21 14:40:00,60.75,60.8,60.55,60.67,157100.0,59.1821,59.2309,58.9873,59.1042,157100.0
2005-07-21 14:50:00,60.65,60.67,60.23,60.37,90800.0,59.0847,59.1042,58.6756,58.8119,90800.0
2005-07-21 15:00:00,60.38,60.58,60.36,60.45,156600.0,58.8217,59.0165,58.8022,58.8899,156600.0
2005-07-21 15:10:00,60.45,60.62,60.42,60.51,166700.0,58.8899,59.0555,58.8607,58.9483,166700.0
2005-07-21 15:20:00,60.51,60.77,60.51,60.7,148300.0,58.9483,59.2016,58.9483,59.1334,148300.0
2005-07-21 15:30:00,60.74,60.76,60.54,60.56,105300.0,59.1724,59.1919,58.9776,58.997,105300.0
2005-07-21 15:40:00,60.54,60.54,60.32,60.35,126700.0,58.9776,58.9776,58.7632,58.7925,126700.0
2005-07-21 15:50:00,60.32,60.35,60.08,60.24,287200.0,58.7632,58.7925,58.5294,58.6853,287200.0
2005-07-22 09:30:00,60.67,61.9,60.5,61.08,433100.0,59.1042,60.3025,58.9386,59.5036,433100.0
2005-07-22 09:40:00,61.11,61.31,60.48,60.55,203700.0,59.5329,59.7277,58.9191,58.9873,203700.0
2005-07-22 09:50:00,60.55,61.0,60.26,60.33,302700.0,58.9873,59.4257,58.7048,58.773,302700.0
2005-07-22 10:00:00,60.33,60.85,60.13,60.2,239500.0,58.773,59.2796,58.5781,58.6463,239500.0
2005-07-22 10:10:00,60.2,60.2,59.66,60.09,350700.0,58.6463,58.6463,58.1203,58.5392,350700.0
2005-07-22 10:20:00,60.08,60.27,60.05,60.23,177000.0,58.5294,58.7145,58.5002,58.6756,177000.0
2005-07-22 10:30:00,60.27,60.29,60.0,60.01,106400.0,58.7145,58.734,58.4515,58.4612,106400.0
2005-07-22 10:40:00,60.0,60.09,59.85,60.09,104800.0,58.4515,58.5392,58.3054,58.5392,104800.0
2005-07-22 10:50:00,60.06,60.29,59.99,60.16,75200.0,58.51,58.734,58.4418,58.6074,75200.0
2005-07-22 11:00:00,60.2,60.54,60.18,60.39,88200.0,58.6463,58.9776,58.6269,58.8314,88200.0
2005-07-22 11:10:00,60.39,60.57,60.37,60.45,106700.0,58.8314,59.0068,58.8119,58.8899,106700.0
2005-07-22 11:20:00,60.43,60.62,60.43,60.6,46700.0,58.8704,59.0555,58.8704,59.036,46700.0
2005-07-22 11:30:00,60.6,60.66,60.37,60.59,88900.0,59.036,59.0945,58.8119,59.0263,88900.0
2005-07-22 11:40:00,60.57,60.64,60.43,60.45,62900.0,59.0068,59.075,58.8704,58.8899,62900.0
2005-07-22 11:50:00,60.46,60.5,60.39,60.48,37500.0,58.8996,58.9386,58.8314,58.9191,37500.0
2005-07-22 12:00:00,60.47,60.48,60.25,60.38,34600.0,58.9094,58.9191,58.695,58.8217,34600.0
2005-07-22 12:10:00,60.38,60.43,60.34,60.41,64500.0,58.8217,58.8704,58.7827,58.8509,64500.0
2005-07-22 12:20:00,60.41,60.41,60.35,60.39,52700.0,58.8509,58.8509,58.7925,58.8314,52700.0
2005-07-22 12:30:00,60.38,60.39,60.33,60.33,22200.0,58.8217,58.8314,58.773,58.773,22200.0
2005-07-22 12:40:00,60.33,60.34,60.02,60.03,45500.0,58.773,58.7827,58.471,58.4807,45500.0
2005-07-22 12:50:00,60.02,60.08,59.97,60.0,75200.0,58.471,58.5294,58.4223,58.4515,75200.0
2005-07-22 13:00:00,60.02,60.06,60.01,60.06,48500.0,58.471,58.51,58.4612,58.51,48500.0
2005-07-22 13:10:00,60.06,60.07,60.01,60.07,62200.0,58.51,58.5197,58.4612,58.5197,62200.0
2005-07-22 13:20:00,60.08,60.27,60.08,60.23,31600.0,58.5294,58.7145,58.5294,58.6756,31600.0
2005-07-22 13:30:00,60.25,60.34,60.2,60.31,38000.0,58.695,58.7827,58.6463,58.7535,38000.0
2005-07-22 13:40:00,60.31,60.32,60.16,60.31,56500.0,58.7535,58.7632,58.6074,58.7535,56500.0
2005-07-22 13:50:00,60.32,60.37,60.19,60.19,32000.0,58.7632,58.8119,58.6366,58.6366,32000.0
2005-07-22 14:00:00,60.19,60.19,60.03,60.05,53100.0,58.6366,58.6366,58.4807,58.5002,53100.0
2005-07-22 14:10:00,60.05,60.05,59.96,60.03,25200.0,58.5002,58.5002,58.4125,58.4807,25200.0
2005-07-22 14:20:00,60.03,60.06,60.0,60.04,53100.0,58.4807,58.51,58.4515,58.4905,53100.0
2005-07-22 14:30:00,60.04,60.2,59.99,60.2,53500.0,58.4905,58.6463,58.4418,58.6463,53500.0
2005-07-22 14:40:00,60.2,60.44,60.03,60.44,159400.0,58.6463,58.8801,58.4807,58.8801,159400.0
2005-07-22 14:50:00,60.45,60.55,60.36,60.46,234600.0,58.8899,58.9873,58.8022,58.8996,234600.0
2005-07-22 15:00:00,60.45,60.71,60.45,60.59,128000.0,58.8899,59.1432,58.8899,59.0263,128000.0
2005-07-22 15:10:00,60.58,60.81,60.54,60.79,123100.0,59.0165,59.2406,58.9776,59.2211,123100.0
2005-07-22 15:20:00,60.8,60.88,60.72,60.88,222100.0,59.2309,59.3088,59.1529,59.3088,222100.0
2005-07-22 15:30:00,60.88,60.95,60.65,60.89,144900.0,59.3088,59.377,59.0847,59.3185,144900.0
2005-07-22 15:40:00,60.89,60.98,60.77,60.8,257300.0,59.3185,59.4062,59.2016,59.2309,257300.0
2005-07-22 15:50:00,60.8,60.93,60.52,60.85,247100.0,59.2309,59.3575,58.9581,59.2796,247100.0
2005-07-25 09:30:00,61.05,61.99,61.03,61.86,299100.0,59.4744,60.3901,59.4549,60.2635,299100.0
2005-07-25 09:40:00,61.88,62.14,61.77,61.81,439000.0,60.283,60.5363,60.1758,60.2148,439000.0
2005-07-25 09:50:00,61.81,61.97,61.79,61.85,187700.0,60.2148,60.3707,60.1953,60.2538,187700.0
2005-07-25 10:00:00,61.86,61.95,61.16,61.66,438400.0,60.2635,60.3512,59.5816,60.0687,438400.0
2005-07-25 10:10:00,61.66,61.9,61.65,61.9,114900.0,60.0687,60.3025,60.0589,60.3025,114900.0
2005-07-25 10:20:00,61.9,62.36,61.9,62.13,170000.0,60.3025,60.7506,60.3025,60.5265,170000.0
2005-07-25 10:30:00,62.09,62.22,61.63,62.19,136600.0,60.4876,60.6142,60.0394,60.585,136600.0
2005-07-25 10:40:00,62.19,62.64,62.19,62.42,157000.0,60.585,61.0234,60.585,60.809,157000.0
2005-07-25 10:50:00,62.42,62.5,62.31,62.48,53200.0,60.809,60.887,60.7019,60.8675,53200.0
2005-07-25 11:00:00,62.49,62.5,62.05,62.06,142800.0,60.8772,60.887,60.4486,60.4583,142800.0
2005-07-25 11:10:00,62.05,62.05,61.8,61.87,148400.0,60.4486,60.4486,60.205,60.2732,148400.0
2005-07-25 11:20:00,61.87,62.16,61.87,61.97,134600.0,60.2732,60.5558,60.2732,60.3707,134600.0
2005-07-25 11:30:00,61.97,62.27,61.96,62.18,83900.0,60.3707,60.6629,60.3609,60.5752,83900.0
2005-07-25 11:40:00,62.19,62.4,62.18,62.2,70800.0,60.585,60.7896,60.5752,60.5947,70800.0
2005-07-25 11:50:00,62.2,62.38,62.16,62.21,108100.0,60.5947,60.7701,60.5558,60.6045,108100.0
2005-07-25 12:00:00,62.23,62.26,61.91,62.2,61300.0,60.6239,60.6532,60.3122,60.5947,61300.0
2005-07-25 12:10:00,62.2,62.2,61.82,61.85,61200.0,60.5947,60.5947,60.2245,60.2538,61200.0
2005-07-25 12:20:00,61.85,62.0,61.8,61.97,78300.0,60.2538,60.3999,60.205,60.3707,78300.0
2005-07-25 12:30:00,61.97,61.98,61.82,61.87,16500.0,60.3707,60.3804,60.2245,60.2732,16500.0
2005-07-25 12:40:00,61.87,62.06,61.85,62.04,96400.0,60.2732,60.4583,60.2538,60.4389,96400.0
2005-07-25 12:50:00,62.04,62.11,61.98,61.98,80100.0,60.4389,60.507,60.3804,60.3804,80100.0
2005-07-25 13:00:00,62.01,63.05,62.01,62.17,95900.0,60.4096,61.4228,60.4096,60.5655,95900.0
2005-07-25 13:10:00,62.17,62.31,62.15,62.23,86300.0,60.5655,60.7019,60.546,60.6239,86300.0
2005-07-25 13:20:00,62.23,62.29,62.19,62.28,62200.0,60.6239,60.6824,60.585,60.6727,62200.0
2005-07-25 13:30:00,62.28,62.35,61.9,62.32,89000.0,60.6727,60.7408,60.3025,60.7116,89000.0
2005-07-25 13:40:00,62.33,62.39,62.26,62.35,105300.0,60.7214,60.7798,60.6532,60.7408,105300.0
2005-07-25 13:50:00,62.35,62.36,62.18,62.24,69100.0,60.7408,60.7506,60.5752,60.6337,69100.0
2005-07-25 14:00:00,62.24,62.26,61.98,62.06,60200.0,60.6337,60.6532,60.3804,60.4583,60200.0
2005-07-25 14:10:00,62.07,62.07,61.94,62.02,38900.0,60.4681,60.4681,60.3414,60.4194,38900.0
2005-07-25 14:20:00,62.01,62.09,62.0,62.06,45700.0,60.4096,60.4876,60.3999,60.4583,45700.0
2005-07-25 14:30:00,62.07,62.07,61.82,61.88,48000.0,60.4681,60.4681,60.2245,60.283,48000.0
2005-07-25 14:40:00,61.89,61.92,61.87,61.91,43900.0,60.2927,60.3219,60.2732,60.3122,43900.0
2005-07-25 14:50:00,61.91,61.95,61.83,61.93,110200.0,60.3122,60.3512,60.2343,60.3317,110200.0
2005-07-25 15:00:00,61.88,61.97,61.86,61.94,42000.0,60.283,60.3707,60.2635,60.3414,42000.0
2005-07-25 15:10:00,61.94,61.99,61.84,61.85,208000.0,60.3414,60.3901,60.244,60.2538,208000.0
2005-07-25 15:20:00,61.84,61.99,61.84,61.92,94200.0,60.244,60.3901,60.244,60.3219,94200.0
2005-07-25 15:30:00,61.92,61.97,61.86,61.91,143100.0,60.3219,60.3707,60.2635,60.3122,143100.0
2005-07-25 15:40:00,61.95,61.95,61.79,61.81,214100.0,60.3512,60.3512,60.1953,60.2148,214100.0
2005-07-25 15:50:00,61.8,61.91,61.77,61.83,310600.0,60.205,60.3122,60.1758,60.2343,310600.0
2005-07-26 09:30:00,61.25,61.6,60.77,60.9,616700.0,59.6692,60.0102,59.2016,59.3283,616700.0
2005-07-26 09:40:00,60.91,60.93,60.62,60.69,435500.0,59.338,59.3575,59.0555,59.1237,435500.0
2005-07-26 09:50:00,60.7,60.81,60.37,60.43,674000.0,59.1334,59.2406,58.8119,58.8704,674000.0
2005-07-26 10:00:00,60.43,60.45,60.15,60.39,579000.0,58.8704,58.8899,58.5976,58.8314,579000.0
2005-07-26 10:10:00,60.39,60.6,60.19,60.28,709900.0,58.8314,59.036,58.6366,58.7243,709900.0
2005-07-26 10:20:00,60.28,60.41,60.18,60.2,244100.0,58.7243,58.8509,58.6269,58.6463,244100.0
2005-07-26 10:30:00,60.2,60.21,59.7,59.87,614900.0,58.6463,58.6561,58.1592,58.3249,614900.0
2005-07-26 10:40:00,59.82,59.99,59.1,59.18,233900.0,58.2761,58.4418,57.5747,57.6527,233900.0
2005-07-26 10:50:00,59.19,59.55,59.05,59.53,376300.0,57.6624,58.0131,57.526,57.9936,376300.0
2005-07-26 11:00:00,59.53,59.82,59.52,59.82,176000.0,57.9936,58.2761,57.9839,58.2761,176000.0
2005-07-26 11:10:00,59.81,59.98,59.46,59.56,353100.0,58.2664,58.432,57.9254,58.0229,353100.0
2005-07-26 11:20:00,59.58,59.82,59.5,59.79,166500.0,58.0423,58.2761,57.9644,58.2469,166500.0
2005-07-26 11:30:00,59.74,59.86,59.68,59.73,248100.0,58.1982,58.3151,58.1398,58.1885,248100.0
2005-07-26 11:40:00,59.73,59.74,59.35,59.53,107100.0,58.1885,58.1982,57.8183,57.9936,107100.0
2005-07-26 11:50:00,59.5,59.91,59.5,59.68,227000.0,57.9644,58.3638,57.9644,58.1398,227000.0
2005-07-26 12:00:00,59.68,59.78,59.57,59.71,192400.0,58.1398,58.2372,58.0326,58.169,192400.0
2005-07-26 12:10:00,59.71,59.81,59.65,59.66,177800.0,58.169,58.2664,58.1105,58.1203,177800.0
2005-07-26 12:20:00,59.69,59.73,59.61,59.66,50700.0,58.1495,58.1885,58.0716,58.1203,50700.0
2005-07-26 12:30:00,59.67,59.84,59.64,59.7,96000.0,58.13,58.2956,58.1008,58.1592,96000.0
2005-07-26 12:40:00,59.7,59.95,59.68,59.68,313800.0,58.1592,58.4028,58.1398,58.1398,313800.0
2005-07-26 12:50:00,59.67,59.75,59.58,59.64,195300.0,58.13,58.208,58.0423,58.1008,195300.0
2005-07-26 13:00:00,59.63,59.68,59.48,59.5,330500.0,58.091,58.1398,57.9449,57.9644,330500.0
2005-07-26 13:10:00,59.48,59.67,59.48,59.51,139400.0,57.9449,58.13,57.9449,57.9741,139400.0
2005-07-26 13:20:00,59.52,59.52,59.38,59.5,194200.0,57.9839,57.9839,57.8475,57.9644,194200.0
2005-07-26 13:30:00,59.42,59.42,59.1,59.3,143800.0,57.8865,57.8865,57.5747,57.7696,143800.0
2005-07-26 13:40:00,59.3,59.51,59.25,59.4,58400.0,57.7696,57.9741,57.7209,57.867,58400.0
2005-07-26 13:50:00,59.4,59.43,59.23,59.3,131300.0,57.867,57.8962,57.7014,57.7696,131300.0
2005-07-26 14:00:00,59.32,59.36,59.22,59.28,227800.0,57.789,57.828,57.6916,57.7501,227800.0
2005-07-26 14:10:00,59.28,59.38,59.24,59.34,84900.0,57.7501,57.8475,57.7111,57.8085,84900.0
2005-07-26 14:20:00,59.34,59.38,59.27,59.29,124400.0,57.8085,57.8475,57.7403,57.7598,124400.0
2005-07-26 14:30:00,59.29,59.43,59.27,59.41,153200.0,57.7598,57.8962,57.7403,57.8767,153200.0
2005-07-26 14:40:00,59.43,59.62,59.41,59.54,172400.0,57.8962,58.0813,57.8767,58.0034,172400.0
2005-07-26 14:50:00,59.53,59.54,59.35,59.51,234200.0,57.9936,58.0034,57.8183,57.9741,234200.0
2005-07-26 15:00:00,59.51,59.56,59.37,59.5,376300.0,57.9741,58.0229,57.8378,57.9644,376300.0
2005-07-26 15:10:00,59.48,59.55,59.39,59.49,306600.0,57.9449,58.0131,57.8572,57.9547,306600.0
2005-07-26 15:20:00,59.49,59.53,59.39,59.48,473500.0,57.9547,57.9936,57.8572,57.9449,473500.0
2005-07-26 15:30:00,59.48,59.55,59.33,59.35,303100.0,57.9449,58.0131,57.7988,57.8183,303100.0
2005-07-26 15:40:00,59.34,59.43,59.12,59.22,473100.0,57.8085,57.8962,57.5942,57.6916,473100.0
2005-07-26 15:50:00,59.22,59.31,59.01,59.02,927200.0,57.6916,57.7793,57.487,57.4968,927200.0
2005-07-27 09:30:00,58.65,59.43,58.47,58.8,2313500.0,57.1363,57.8962,56.961,57.2825,2313500.0
2005-07-27 09:40:00,58.85,58.87,58.09,58.21,933100.0,57.3312,57.3507,56.5908,56.7077,933100.0
2005-07-27 09:50:00,58.21,58.37,58.0,58.22,543000.0,56.7077,56.8636,56.5031,56.7174,543000.0
2005-07-27 10:00:00,58.22,58.56,58.13,58.51,367300.0,56.7174,57.0487,56.6298,57.0,367300.0
2005-07-27 10:10:00,58.52,58.85,58.25,58.64,642400.0,57.0097,57.3312,56.7467,57.1266,642400.0
2005-07-27 10:20:00,58.65,58.67,58.6,58.62,285700.0,57.1363,57.1558,57.0876,57.1071,285700.0
2005-07-27 10:30:00,58.62,59.79,58.62,59.56,839900.0,57.1071,58.2469,57.1071,58.0229,839900.0
2005-07-27 10:40:00,59.54,59.91,59.5,59.67,392500.0,58.0034,58.3638,57.9644,58.13,392500.0
2005-07-27 10:50:00,59.66,59.72,59.34,59.44,284300.0,58.1203,58.1787,57.8085,57.906,284300.0
2005-07-27 11:00:00,59.44,59.68,59.4,59.56,407700.0,57.906,58.1398,57.867,58.0229,407700.0
2005-07-27 11:10:00,59.57,59.64,59.44,59.48,190100.0,58.0326,58.1008,57.906,57.9449,190100.0
2005-07-27 11:20:00,59.48,59.71,59.46,59.62,132700.0,57.9449,58.169,57.9254,58.0813,132700.0
2005-07-27 11:30:00,59.63,59.78,59.62,59.77,173700.0,58.091,58.2372,58.0813,58.2274,173700.0
2005-07-27 11:40:00,59.77,59.95,59.6,59.62,246500.0,58.2274,58.4028,58.0618,58.0813,246500.0
2005-07-27 11:50:00,59.61,59.73,59.56,59.64,154700.0,58.0716,58.1885,58.0229,58.1008,154700.0
2005-07-27 12:00:00,59.65,59.84,59.64,59.81,478000.0,58.1105,58.2956,58.1008,58.2664,478000.0
2005-07-27 12:10:00,59.8,60.25,59.8,60.08,480900.0,58.2567,58.695,58.2567,58.5294,480900.0
2005-07-27 12:20:00,60.08,60.08,59.75,59.76,143300.0,58.5294,58.5294,58.208,58.2177,143300.0
2005-07-27 12:30:00,59.77,59.82,59.56,59.63,284000.0,58.2274,58.2761,58.0229,58.091,284000.0
2005-07-27 12:40:00,59.64,59.69,59.61,59.62,79900.0,58.1008,58.1495,58.0716,58.0813,79900.0
2005-07-27 12:50:00,59.63,59.7,59.48,59.54,140300.0,58.091,58.1592,57.9449,58.0034,140300.0
2005-07-27 13:00:00,59.54,59.56,59.31,59.42,233900.0,58.0034,58.0229,57.7793,57.8865,233900.0
2005-07-27 13:10:00,59.42,59.53,59.4,59.47,133600.0,57.8865,57.9936,57.867,57.9352,133600.0
2005-07-27 13:20:00,59.48,59.54,59.45,59.46,139600.0,57.9449,58.0034,57.9157,57.9254,139600.0
2005-07-27 13:30:00,59.47,59.47,58.91,58.99,301800.0,57.9352,57.9352,57.3896,57.4676,301800.0
2005-07-27 13:40:00,58.99,59.08,58.65,58.83,185900.0,57.4676,57.5552,57.1363,57.3117,185900.0
2005-07-27 13:50:00,58.83,58.97,58.68,58.97,104100.0,57.3117,57.4481,57.1656,57.4481,104100.0
2005-07-27 14:00:00,58.98,59.15,58.9,59.11,223400.0,57.4578,57.6234,57.3799,57.5845,223400.0
2005-07-27 14:10:00,59.1,59.1,58.69,58.9,114900.0,57.5747,57.5747,57.1753,57.3799,114900.0
2005-07-27 14:20:00,58.88,59.06,58.82,58.98,95100.0,57.3604,57.5358,57.302,57.4578,95100.0
2005-07-27 14:30:00,58.98,59.03,58.79,58.83,145600.0,57.4578,57.5065,57.2727,57.3117,145600.0
2005-07-27 14:40:00,58.83,59.03,58.78,58.95,117800.0,57.3117,57.5065,57.263,57.4286,117800.0
2005-07-27 14:50:00,58.95,59.08,58.92,59.05,124000.0,57.4286,57.5552,57.3994,57.526,124000.0
2005-07-27 15:00:00,59.05,59.26,58.98,59.06,107700.0,57.526,57.7306,57.4578,57.5358,107700.0
2005-07-27 15:10:00,59.06,59.08,58.95,58.97,60000.0,57.5358,57.5552,57.4286,57.4481,60000.0
2005-07-27 15:20:00,58.97,59.22,58.94,59.17,88800.0,57.4481,57.6916,57.4189,57.6429,88800.0
2005-07-27 15:30:00,59.17,59.35,59.17,59.23,107600.0,57.6429,57.8183,57.6429,57.7014,107600.0
2005-07-27 15:40:00,59.23,59.4,59.15,59.15,129800.0,57.7014,57.867,57.6234,57.6234,129800.0
2005-07-27 15:50:00,59.14,59.25,58.85,58.86,391300.0,57.6137,57.7209,57.3312,57.3409,391300.0
2005-07-28 09:30:00,58.82,58.88,58.13,58.26,220700.0,57.302,57.3604,56.6298,56.7564,220700.0
2005-07-28 09:40:00,58.27,58.45,58.22,58.44,108300.0,56.7661,56.9415,56.7174,56.9318,108300.0
2005-07-28 09:50:00,58.46,58.71,58.43,58.57,89700.0,56.9512,57.1948,56.922,57.0584,89700.0
2005-07-28 10:00:00,58.56,58.7,58.53,58.63,57000.0,57.0487,57.185,57.0194,57.1169,57000.0
2005-07-28 10:10:00,58.62,58.62,58.41,58.5,69300.0,57.1071,57.1071,56.9025,56.9902,69300.0
2005-07-28 10:20:00,58.5,58.5,58.28,58.32,99500.0,56.9902,56.9902,56.7759,56.8149,99500.0
2005-07-28 10:30:00,58.32,58.58,58.29,58.51,106500.0,56.8149,57.0681,56.7856,57.0,106500.0
2005-07-28 10:40:00,58.51,58.54,58.36,58.42,85800.0,57.0,57.0292,56.8538,56.9123,85800.0
2005-07-28 10:50:00,58.39,58.44,58.21,58.26,52100.0,56.8831,56.9318,56.7077,56.7564,52100.0
2005-07-28 11:00:00,58.25,58.3,58.2,58.24,81000.0,56.7467,56.7954,56.698,56.7369,81000.0
2005-07-28 11:10:00,58.26,58.32,58.19,58.2,57500.0,56.7564,56.8149,56.6882,56.698,57500.0
2005-07-28 11:20:00,58.2,58.22,58.05,58.14,83400.0,56.698,56.7174,56.5518,56.6395,83400.0
2005-07-28 11:30:00,58.14,58.18,58.08,58.11,32700.0,56.6395,56.6785,56.5811,56.6103,32700.0
2005-07-28 11:40:00,58.15,58.46,58.15,58.36,42800.0,56.6492,56.9512,56.6492,56.8538,42800.0
2005-07-28 11:50:00,58.35,58.58,58.35,58.55,51900.0,56.8441,57.0681,56.8441,57.0389,51900.0
2005-07-28 12:00:00,58.55,58.77,58.54,58.6,66100.0,57.0389,57.2532,57.0292,57.0876,66100.0
2005-07-28 12:10:00,58.6,58.88,58.59,58.79,84100.0,57.0876,57.3604,57.0779,57.2727,84100.0
2005-07-28 12:20:00,58.79,58.81,58.59,58.65,23200.0,57.2727,57.2922,57.0779,57.1363,23200.0
2005-07-28 12:30:00,58.66,58.7,58.32,58.33,55900.0,57.1461,57.185,56.8149,56.8246,55900.0
2005-07-28 12:40:00,58.32,58.33,58.21,58.32,50800.0,56.8149,56.8246,56.7077,56.8149,50800.0
2005-07-28 12:50:00,58.32,58.38,58.28,58.32,13200.0,56.8149,56.8733,56.7759,56.8149,13200.0
2005-07-28 13:00:00,58.31,58.31,58.25,58.29,33900.0,56.8051,56.8051,56.7467,56.7856,33900.0
2005-07-28 13:10:00,58.32,58.35,58.25,58.27,22800.0,56.8149,56.8441,56.7467,56.7661,22800.0
2005-07-28 13:20:00,58.28,58.55,58.28,58.55,21000.0,56.7759,57.0389,56.7759,57.0389,21000.0
2005-07-28 13:30:00,58.56,58.63,58.48,58.55,22900.0,57.0487,57.1169,56.9707,57.0389,22900.0
2005-07-28 13:40:00,58.55,58.62,58.5,58.56,18200.0,57.0389,57.1071,56.9902,57.0487,18200.0
2005-07-28 13:50:00,58.57,58.68,58.55,58.58,28200.0,57.0584,57.1656,57.0389,57.0681,28200.0
2005-07-28 14:00:00,58.56,58.61,58.52,58.61,16600.0,57.0487,57.0974,57.0097,57.0974,16600.0
2005-07-28 14:10:00,58.61,58.72,58.59,58.71,24200.0,57.0974,57.2045,57.0779,57.1948,24200.0
2005-07-28 14:20:00,58.71,58.8,58.59,58.78,85400.0,57.1948,57.2825,57.0779,57.263,85400.0
2005-07-28 14:30:00,58.77,58.79,58.43,58.5,83700.0,57.2532,57.2727,56.922,56.9902,83700.0
2005-07-28 14:40:00,58.5,58.54,58.35,58.5,73000.0,56.9902,57.0292,56.8441,56.9902,73000.0
2005-07-28 14:50:00,58.51,58.75,58.5,58.75,47500.0,57.0,57.2338,56.9902,57.2338,47500.0
2005-07-28 15:00:00,58.75,58.78,58.66,58.69,78700.0,57.2338,57.263,57.1461,57.1753,78700.0
2005-07-28 15:10:00,58.7,58.74,58.5,58.52,52700.0,57.185,57.224,56.9902,57.0097,52700.0
2005-07-28 15:20:00,58.5,58.58,58.46,58.55,121000.0,56.9902,57.0681,56.9512,57.0389,121000.0
2005-07-28 15:30:00,58.55,58.75,58.55,58.7,138700.0,57.0389,57.2338,57.0389,57.185,138700.0
2005-07-28 15:40:00,58.7,58.71,58.57,58.58,54600.0,57.185,57.1948,57.0584,57.0681,54600.0
2005-07-28 15:50:00,58.59,58.68,58.45,58.48,101000.0,57.0779,57.1656,56.9415,56.9707,101000.0
2005-07-29 09:30:00,58.45,58.57,58.01,58.15,129500.0,56.9415,57.0584,56.5129,56.6492,129500.0
2005-07-29 09:40:00,58.15,58.55,58.06,58.11,123000.0,56.6492,57.0389,56.5616,56.6103,123000.0
2005-07-29 09:50:00,58.11,58.3,58.11,58.25,67500.0,56.6103,56.7954,56.6103,56.7467,67500.0
2005-07-29 10:00:00,58.25,58.35,58.16,58.17,178600.0,56.7467,56.8441,56.659,56.6687,178600.0
2005-07-29 10:10:00,58.17,58.27,58.07,58.21,47000.0,56.6687,56.7661,56.5713,56.7077,47000.0
2005-07-29 10:20:00,58.22,58.3,58.19,58.29,38700.0,56.7174,56.7954,56.6882,56.7856,38700.0
2005-07-29 10:30:00,58.29,58.31,58.18,58.28,36400.0,56.7856,56.8051,56.6785,56.7759,36400.0
2005-07-29 10:40:00,58.28,58.35,58.17,58.3,44800.0,56.7759,56.8441,56.6687,56.7954,44800.0
2005-07-29 10:50:00,58.29,58.41,58.25,58.33,38000.0,56.7856,56.9025,56.7467,56.8246,38000.0
2005-07-29 11:00:00,58.34,58.37,58.09,58.16,51000.0,56.8343,56.8636,56.5908,56.659,51000.0
2005-07-29 11:10:00,58.2,58.32,58.16,58.25,62600.0,56.698,56.8149,56.659,56.7467,62600.0
2005-07-29 11:20:00,58.25,58.36,58.17,58.17,28900.0,56.7467,56.8538,56.6687,56.6687,28900.0
2005-07-29 11:30:00,58.18,58.23,58.07,58.1,72000.0,56.6785,56.7272,56.5713,56.6005,72000.0
2005-07-29 11:40:00,58.07,58.16,57.92,57.95,81400.0,56.5713,56.659,56.4252,56.4544,81400.0
2005-07-29 11:50:00,57.92,57.99,57.8,57.97,51400.0,56.4252,56.4934,56.3083,56.4739,51400.0
2005-07-29 12:00:00,57.96,58.11,57.96,58.06,23400.0,56.4641,56.6103,56.4641,56.5616,23400.0
2005-07-29 12:10:00,58.04,58.11,57.93,58.11,19100.0,56.5421,56.6103,56.4349,56.6103,19100.0
2005-07-29 12:20:00,58.11,58.12,57.92,57.95,35300.0,56.6103,56.62,56.4252,56.4544,35300.0
2005-07-29 12:30:00,57.95,57.97,57.87,57.89,75100.0,56.4544,56.4739,56.3765,56.396,75100.0
2005-07-29 12:40:00,57.88,57.92,57.79,57.82,76300.0,56.3862,56.4252,56.2985,56.3278,76300.0
2005-07-29 12:50:00,57.84,57.91,57.82,57.84,32400.0,56.3472,56.4154,56.3278,56.3472,32400.0
2005-07-29 13:00:00,57.85,57.9,57.84,57.87,121700.0,56.357,56.4057,56.3472,56.3765,121700.0
2005-07-29 13:10:00,57.87,57.92,57.8,57.92,38200.0,56.3765,56.4252,56.3083,56.4252,38200.0
2005-07-29 13:20:00,57.92,57.93,57.87,57.89,37800.0,56.4252,56.4349,56.3765,56.396,37800.0
2005-07-29 13:30:00,57.9,57.92,57.75,57.79,64600.0,56.4057,56.4252,56.2596,56.2985,64600.0
2005-07-29 13:40:00,57.8,57.9,57.75,57.75,34900.0,56.3083,56.4057,56.2596,56.2596,34900.0
2005-07-29 13:50:00,57.75,57.89,57.75,57.84,47500.0,56.2596,56.396,56.2596,56.3472,47500.0
2005-07-29 14:00:00,57.84,57.85,57.7,57.79,52900.0,56.3472,56.357,56.2109,56.2985,52900.0
2005-07-29 14:10:00,57.8,57.85,57.75,57.76,39500.0,56.3083,56.357,56.2596,56.2693,39500.0
2005-07-29 14:20:00,57.77,58.02,57.77,58.0,30100.0,56.2791,56.5226,56.2791,56.5031,30100.0
2005-07-29 14:30:00,58.0,58.09,57.97,58.0,33600.0,56.5031,56.5908,56.4739,56.5031,33600.0
2005-07-29 14:40:00,58.0,58.06,57.98,58.0,36700.0,56.5031,56.5616,56.4836,56.5031,36700.0
2005-07-29 14:50:00,57.99,58.07,57.96,58.05,32500.0,56.4934,56.5713,56.4641,56.5518,32500.0
2005-07-29 15:00:00,58.05,58.05,57.83,57.84,81900.0,56.5518,56.5518,56.3375,56.3472,81900.0
2005-07-29 15:10:00,57.87,57.87,57.66,57.75,78900.0,56.3765,56.3765,56.1719,56.2596,78900.0
2005-07-29 15:20:00,57.78,57.79,57.57,57.69,102900.0,56.2888,56.2985,56.0842,56.2011,102900.0
2005-07-29 15:30:00,57.69,57.75,57.53,57.7,82400.0,56.2011,56.2596,56.0452,56.2109,82400.0
2005-07-29 15:40:00,57.7,57.75,57.48,57.48,135700.0,56.2109,56.2596,55.9965,55.9965,135700.0
2005-07-29 15:50:00,57.51,57.75,57.47,57.6,163300.0,56.0258,56.2596,55.9868,56.1134,163300.0
2005-08-01 09:30:00,57.91,58.36,57.74,58.04,159200.0,56.4154,56.8538,56.2498,56.5421,159200.0
2005-08-01 09:40:00,58.05,58.05,57.73,57.85,62600.0,56.5518,56.5518,56.2401,56.357,62600.0
2005-08-01 09:50:00,57.88,57.99,57.84,57.95,30700.0,56.3862,56.4934,56.3472,56.4544,30700.0
2005-08-01 10:00:00,57.95,58.12,57.94,58.04,130300.0,56.4544,56.62,56.4447,56.5421,130300.0
2005-08-01 10:10:00,58.04,58.05,57.89,58.03,82400.0,56.5421,56.5518,56.396,56.5323,82400.0
2005-08-01 10:20:00,58.02,58.03,57.89,57.99,61100.0,56.5226,56.5323,56.396,56.4934,61100.0
2005-08-01 10:30:00,58.0,58.0,57.74,57.76,30700.0,56.5031,56.5031,56.2498,56.2693,30700.0
2005-08-01 10:40:00,57.75,57.76,57.5,57.52,78400.0,56.2596,56.2693,56.016,56.0355,78400.0
2005-08-01 10:50:00,57.52,57.63,57.51,57.61,38700.0,56.0355,56.1427,56.0258,56.1232,38700.0
2005-08-01 11:00:00,57.61,57.7,57.57,57.69,44800.0,56.1232,56.2109,56.0842,56.2011,44800.0
2005-08-01 11:10:00,57.69,57.8,57.66,57.8,25600.0,56.2011,56.3083,56.1719,56.3083,25600.0
2005-08-01 11:20:00,57.78,57.81,57.69,57.75,22600.0,56.2888,56.318,56.2011,56.2596,22600.0
2005-08-01 11:30:00,57.76,57.82,57.72,57.82,19600.0,56.2693,56.3278,56.2303,56.3278,19600.0
2005-08-01 11:40:00,57.8,57.89,57.79,57.85,19800.0,56.3083,56.396,56.2985,56.357,19800.0
2005-08-01 11:50:00,57.86,57.86,57.75,57.76,19400.0,56.3667,56.3667,56.2596,56.2693,19400.0
2005-08-01 12:00:00,57.77,57.85,57.7,57.82,28000.0,56.2791,56.357,56.2109,56.3278,28000.0
2005-08-01 12:10:00,57.82,57.89,57.8,57.89,15400.0,56.3278,56.396,56.3083,56.396,15400.0
2005-08-01 12:20:00,57.89,58.0,57.81,57.82,39100.0,56.396,56.5031,56.318,56.3278,39100.0
2005-08-01 12:30:00,57.85,57.86,57.81,57.84,34500.0,56.357,56.3667,56.318,56.3472,34500.0
2005-08-01 12:40:00,57.84,57.85,57.72,57.74,38800.0,56.3472,56.357,56.2303,56.2498,38800.0
2005-08-01 12:50:00,57.72,57.79,57.6,57.63,43100.0,56.2303,56.2985,56.1134,56.1427,43100.0
2005-08-01 13:00:00,57.63,57.65,57.58,57.59,72300.0,56.1427,56.1621,56.094,56.1037,72300.0
2005-08-01 13:10:00,57.61,57.69,57.57,57.66,77100.0,56.1232,56.2011,56.0842,56.1719,77100.0
2005-08-01 13:20:00,57.66,57.8,57.66,57.75,71700.0,56.1719,56.3083,56.1719,56.2596,71700.0
2005-08-01 13:30:00,57.75,57.88,57.7,57.85,71000.0,56.2596,56.3862,56.2109,56.357,71000.0
2005-08-01 13:40:00,57.87,57.9,57.82,57.86,38400.0,56.3765,56.4057,56.3278,56.3667,38400.0
2005-08-01 13:50:00,57.85,57.94,57.82,57.89,68400.0,56.357,56.4447,56.3278,56.396,68400.0
2005-08-01 14:00:00,57.89,58.13,57.88,58.05,116000.0,56.396,56.6298,56.3862,56.5518,116000.0
2005-08-01 14:10:00,58.06,58.29,58.04,58.2,62300.0,56.5616,56.7856,56.5421,56.698,62300.0
2005-08-01 14:20:00,58.2,58.45,58.2,58.27,73300.0,56.698,56.9415,56.698,56.7661,73300.0
2005-08-01 14:30:00,58.28,58.43,58.28,58.43,52000.0,56.7759,56.922,56.7759,56.922,52000.0
2005-08-01 14:40:00,58.43,58.71,58.4,58.65,107900.0,56.922,57.1948,56.8928,57.1363,107900.0
2005-08-01 14:50:00,58.65,58.83,58.61,58.77,122300.0,57.1363,57.3117,57.0974,57.2532,122300.0
2005-08-01 15:00:00,58.78,58.83,58.63,58.7,92900.0,57.263,57.3117,57.1169,57.185,92900.0
2005-08-01 15:10:00,58.71,58.78,58.7,58.74,68300.0,57.1948,57.263,57.185,57.224,68300.0
2005-08-01 15:20:00,58.75,58.75,58.61,58.62,57100.0,57.2338,57.2338,57.0974,57.1071,57100.0
2005-08-01 15:30:00,58.6,58.65,58.56,58.58,80400.0,57.0876,57.1363,57.0487,57.0681,80400.0
2005-08-01 15:40:00,58.59,58.65,58.55,58.56,75200.0,57.0779,57.1363,57.0389,57.0487,75200.0
2005-08-01 15:50:00,58.56,58.64,58.48,58.64,211700.0,57.0487,57.1266,56.9707,57.1266,211700.0
2005-08-02 09:30:00,58.57,58.9,58.5,58.64,146800.0,57.0584,57.3799,56.9902,57.1266,146800.0
2005-08-02 09:40:00,58.64,58.64,58.17,58.51,127800.0,57.1266,57.1266,56.6687,57.0,127800.0
2005-08-02 09:50:00,58.52,58.62,58.48,58.6,118800.0,57.0097,57.1071,56.9707,57.0876,118800.0
2005-08-02 10:00:00,58.6,58.69,58.5,58.69,83800.0,57.0876,57.1753,56.9902,57.1753,83800.0
2005-08-02 10:10:00,58.69,58.75,58.61,58.67,46300.0,57.1753,57.2338,57.0974,57.1558,46300.0
2005-08-02 10:20:00,58.67,58.76,58.62,58.63,44300.0,57.1558,57.2435,57.1071,57.1169,44300.0
2005-08-02 10:30:00,58.62,58.77,58.45,58.75,138600.0,57.1071,57.2532,56.9415,57.2338,138600.0
2005-08-02 10:40:00,58.73,59.21,58.7,59.06,109600.0,57.2143,57.6819,57.185,57.5358,109600.0
2005-08-02 10:50:00,59.06,59.09,58.93,58.96,48000.0,57.5358,57.565,57.4091,57.4383,48000.0
2005-08-02 11:00:00,58.95,59.03,58.91,58.94,31000.0,57.4286,57.5065,57.3896,57.4189,31000.0
2005-08-02 11:10:00,58.95,59.07,58.94,59.02,42800.0,57.4286,57.5455,57.4189,57.4968,42800.0
2005-08-02 11:20:00,59.01,59.06,58.85,58.94,31700.0,57.487,57.5358,57.3312,57.4189,31700.0
2005-08-02 11:30:00,58.94,59.0,58.93,58.98,41200.0,57.4189,57.4773,57.4091,57.4578,41200.0
2005-08-02 11:40:00,58.97,59.0,58.97,58.99,68400.0,57.4481,57.4773,57.4481,57.4676,68400.0
2005-08-02 11:50:00,58.99,59.07,58.98,59.02,54400.0,57.4676,57.5455,57.4578,57.4968,54400.0
2005-08-02 12:00:00,59.02,59.13,58.96,59.1,40800.0,57.4968,57.604,57.4383,57.5747,40800.0
2005-08-02 12:10:00,59.08,59.08,59.02,59.05,15500.0,57.5552,57.5552,57.4968,57.526,15500.0
2005-08-02 12:20:00,59.08,59.2,59.06,59.18,37300.0,57.5552,57.6721,57.5358,57.6527,37300.0
2005-08-02 12:30:00,59.2,59.23,59.19,59.19,21300.0,57.6721,57.7014,57.6624,57.6624,21300.0
2005-08-02 12:40:00,59.19,59.2,59.11,59.13,37300.0,57.6624,57.6721,57.5845,57.604,37300.0
2005-08-02 12:50:00,59.13,59.17,59.09,59.09,35600.0,57.604,57.6429,57.565,57.565,35600.0
2005-08-02 13:00:00,59.09,59.1,59.05,59.06,33200.0,57.565,57.5747,57.526,57.5358,33200.0
2005-08-02 13:10:00,59.07,59.1,59.06,59.07,22200.0,57.5455,57.5747,57.5358,57.5455,22200.0
2005-08-02 13:20:00,59.1,59.1,59.08,59.08,10800.0,57.5747,57.5747,57.5552,57.5552,10800.0
2005-08-02 13:30:00,59.09,59.09,59.02,59.03,17300.0,57.565,57.565,57.4968,57.5065,17300.0
2005-08-02 13:40:00,59.03,59.1,58.98,58.98,33300.0,57.5065,57.5747,57.4578,57.4578,33300.0
2005-08-02 13:50:00,58.99,59.06,58.95,58.97,22300.0,57.4676,57.5358,57.4286,57.4481,22300.0
2005-08-02 14:00:00,59.0,59.09,58.97,59.02,19800.0,57.4773,57.565,57.4481,57.4968,19800.0
2005-08-02 14:10:00,59.02,59.1,58.96,58.96,36500.0,57.4968,57.5747,57.4383,57.4383,36500.0
2005-08-02 14:20:00,58.96,59.1,58.96,58.99,36100.0,57.4383,57.5747,57.4383,57.4676,36100.0
2005-08-02 14:30:00,59.0,59.1,58.97,59.05,38500.0,57.4773,57.5747,57.4481,57.526,38500.0
2005-08-02 14:40:00,59.05,59.2,58.92,59.14,65800.0,57.526,57.6721,57.3994,57.6137,65800.0
2005-08-02 14:50:00,59.16,59.2,59.07,59.11,36000.0,57.6332,57.6721,57.5455,57.5845,36000.0
2005-08-02 15:00:00,59.15,59.42,59.07,59.29,68700.0,57.6234,57.8865,57.5455,57.7598,68700.0
2005-08-02 15:10:00,59.3,59.37,59.27,59.32,41600.0,57.7696,57.8378,57.7403,57.789,41600.0
2005-08-02 15:20:00,59.31,59.37,59.16,59.36,58900.0,57.7793,57.8378,57.6332,57.828,58900.0
2005-08-02 15:30:00,59.37,59.4,59.18,59.27,66300.0,57.8378,57.867,57.6527,57.7403,66300.0
2005-08-02 15:40:00,59.28,59.42,59.28,59.4,71200.0,57.7501,57.8865,57.7501,57.867,71200.0
2005-08-02 15:50:00,59.41,59.41,59.27,59.35,97100.0,57.8767,57.8767,57.7403,57.8183,97100.0
2005-08-03 09:30:00,60.0,60.01,59.69,59.92,193300.0,58.4515,58.4612,58.1495,58.3736,193300.0
2005-08-03 09:40:00,59.98,60.32,59.9,60.08,260700.0,58.432,58.7632,58.3541,58.5294,260700.0
2005-08-03 09:50:00,60.08,60.44,60.06,60.25,189500.0,58.5294,58.8801,58.51,58.695,189500.0
2005-08-03 10:00:00,60.25,60.33,59.86,60.06,128100.0,58.695,58.773,58.3151,58.51,128100.0
2005-08-03 10:10:00,60.07,60.16,59.8,59.92,86000.0,58.5197,58.6074,58.2567,58.3736,86000.0
2005-08-03 10:20:00,59.92,60.1,59.81,60.02,104300.0,58.3736,58.5489,58.2664,58.471,104300.0
2005-08-03 10:30:00,60.02,60.05,59.81,60.0,132600.0,58.471,58.5002,58.2664,58.4515,132600.0
2005-08-03 10:40:00,60.01,60.11,59.98,60.06,98300.0,58.4612,58.5587,58.432,58.51,98300.0
2005-08-03 10:50:00,60.07,60.29,60.07,60.1,66900.0,58.5197,58.734,58.5197,58.5489,66900.0
2005-08-03 11:00:00,60.1,60.16,59.95,59.98,52400.0,58.5489,58.6074,58.4028,58.432,52400.0
2005-08-03 11:10:00,59.99,60.05,59.94,60.01,45200.0,58.4418,58.5002,58.393,58.4612,45200.0
2005-08-03 11:20:00,60.03,60.09,59.95,60.05,43300.0,58.4807,58.5392,58.4028,58.5002,43300.0
2005-08-03 11:30:00,60.04,60.06,59.95,59.96,65700.0,58.4905,58.51,58.4028,58.4125,65700.0
2005-08-03 11:40:00,59.97,60.0,59.93,59.98,26200.0,58.4223,58.4515,58.3833,58.432,26200.0
2005-08-03 11:50:00,59.96,59.99,59.89,59.89,19300.0,58.4125,58.4418,58.3443,58.3443,19300.0
2005-08-03 12:00:00,59.89,59.9,59.86,59.9,36700.0,58.3443,58.3541,58.3151,58.3541,36700.0
2005-08-03 12:10:00,59.89,59.9,59.81,59.85,29200.0,58.3443,58.3541,58.2664,58.3054,29200.0
2005-08-03 12:20:00,59.86,59.99,59.84,59.95,37000.0,58.3151,58.4418,58.2956,58.4028,37000.0
2005-08-03 12:30:00,59.94,59.95,59.88,59.88,33500.0,58.393,58.4028,58.3346,58.3346,33500.0
2005-08-03 12:40:00,59.87,59.91,59.85,59.89,20400.0,58.3249,58.3638,58.3054,58.3443,20400.0
2005-08-03 12:50:00,59.88,59.9,59.77,59.8,26700.0,58.3346,58.3541,58.2274,58.2567,26700.0
2005-08-03 13:00:00,59.8,59.82,59.64,59.66,48700.0,58.2567,58.2761,58.1008,58.1203,48700.0
2005-08-03 13:10:00,59.68,59.7,59.62,59.63,19000.0,58.1398,58.1592,58.0813,58.091,19000.0
2005-08-03 13:20:00,59.62,59.83,59.62,59.82,72600.0,58.0813,58.2859,58.0813,58.2761,72600.0
2005-08-03 13:30:00,59.83,59.87,59.78,59.79,33800.0,58.2859,58.3249,58.2372,58.2469,33800.0
2005-08-03 13:40:00,59.8,59.87,59.65,59.65,31300.0,58.2567,58.3249,58.1105,58.1105,31300.0
2005-08-03 13:50:00,59.65,59.75,59.64,59.68,25100.0,58.1105,58.208,58.1008,58.1398,25100.0
2005-08-03 14:00:00,59.68,59.71,59.64,59.64,23300.0,58.1398,58.169,58.1008,58.1008,23300.0
2005-08-03 14:10:00,59.64,59.68,59.55,59.56,59500.0,58.1008,58.1398,58.0131,58.0229,59500.0
2005-08-03 14:20:00,59.55,59.56,59.32,59.32,79200.0,58.0131,58.0229,57.789,57.789,79200.0
2005-08-03 14:30:00,59.32,59.44,59.32,59.36,77100.0,57.789,57.906,57.789,57.828,77100.0
2005-08-03 14:40:00,59.35,59.37,59.09,59.09,89900.0,57.8183,57.8378,57.565,57.565,89900.0
2005-08-03 14:50:00,59.09,59.27,58.98,59.27,113800.0,57.565,57.7403,57.4578,57.7403,113800.0
2005-08-03 15:00:00,59.25,59.36,59.25,59.35,72600.0,57.7209,57.828,57.7209,57.8183,72600.0
2005-08-03 15:10:00,59.34,59.39,59.32,59.33,36100.0,57.8085,57.8572,57.789,57.7988,36100.0
2005-08-03 15:20:00,59.33,59.35,59.25,59.31,48500.0,57.7988,57.8183,57.7209,57.7793,48500.0
2005-08-03 15:30:00,59.32,59.39,59.29,59.36,64200.0,57.789,57.8572,57.7598,57.828,64200.0
2005-08-03 15:40:00,59.36,59.46,59.36,59.42,63200.0,57.828,57.9254,57.828,57.8865,63200.0
2005-08-03 15:50:00,59.41,59.5,59.31,59.5,124500.0,57.8767,57.9644,57.7793,57.9644,124500.0
2005-08-04 09:30:00,59.5,59.52,59.06,59.13,98900.0,57.9644,57.9839,57.5358,57.604,98900.0
2005-08-04 09:40:00,59.09,59.21,58.71,59.17,97700.0,57.565,57.6819,57.1948,57.6429,97700.0
2005-08-04 09:50:00,59.16,59.25,58.96,59.0,29400.0,57.6332,57.7209,57.4383,57.4773,29400.0
2005-08-04 10:00:00,58.99,59.09,58.83,58.91,29700.0,57.4676,57.565,57.3117,57.3896,29700.0
2005-08-04 10:10:00,58.92,59.15,58.9,59.13,23500.0,57.3994,57.6234,57.3799,57.604,23500.0
2005-08-04 10:20:00,59.15,59.19,59.06,59.15,23700.0,57.6234,57.6624,57.5358,57.6234,23700.0
2005-08-04 10:30:00,59.16,59.39,58.93,59.37,68500.0,57.6332,57.8572,57.4091,57.8378,68500.0
2005-08-04 10:40:00,59.36,59.38,59.17,59.19,25600.0,57.828,57.8475,57.6429,57.6624,25600.0
2005-08-04 10:50:00,59.19,59.43,59.09,59.19,25800.0,57.6624,57.8962,57.565,57.6624,25800.0
2005-08-04 11:00:00,59.17,59.39,59.17,59.23,21500.0,57.6429,57.8572,57.6429,57.7014,21500.0
2005-08-04 11:10:00,59.24,59.25,59.08,59.08,17400.0,57.7111,57.7209,57.5552,57.5552,17400.0
2005-08-04 11:20:00,59.1,59.12,59.03,59.03,26400.0,57.5747,57.5942,57.5065,57.5065,26400.0
2005-08-04 11:30:00,59.03,59.03,58.89,58.9,22800.0,57.5065,57.5065,57.3701,57.3799,22800.0
2005-08-04 11:40:00,58.92,58.99,58.85,58.88,39600.0,57.3994,57.4676,57.3312,57.3604,39600.0
2005-08-04 11:50:00,58.91,58.97,58.79,58.82,38900.0,57.3896,57.4481,57.2727,57.302,38900.0
2005-08-04 12:00:00,58.82,58.87,58.64,58.69,33000.0,57.302,57.3507,57.1266,57.1753,33000.0
2005-08-04 12:10:00,58.68,58.83,58.68,58.78,24100.0,57.1656,57.3117,57.1656,57.263,24100.0
2005-08-04 12:20:00,58.81,58.94,58.77,58.85,37500.0,57.2922,57.4189,57.2532,57.3312,37500.0
2005-08-04 12:30:00,58.85,58.92,58.85,58.9,7400.0,57.3312,57.3994,57.3312,57.3799,7400.0
2005-08-04 12:40:00,58.9,58.95,58.83,58.95,38900.0,57.3799,57.4286,57.3117,57.4286,38900.0
2005-08-04 12:50:00,58.91,58.98,58.82,58.89,18600.0,57.3896,57.4578,57.302,57.3701,18600.0
2005-08-04 13:00:00,58.9,58.95,58.7,58.71,26600.0,57.3799,57.4286,57.185,57.1948,26600.0
2005-08-04 13:10:00,58.72,58.86,58.72,58.78,38000.0,57.2045,57.3409,57.2045,57.263,38000.0
2005-08-04 13:20:00,58.75,58.76,58.58,58.64,43900.0,57.2338,57.2435,57.0681,57.1266,43900.0
2005-08-04 13:30:00,58.67,58.89,58.64,58.88,32300.0,57.1558,57.3701,57.1266,57.3604,32300.0
2005-08-04 13:40:00,58.88,58.95,58.85,58.91,21900.0,57.3604,57.4286,57.3312,57.3896,21900.0
2005-08-04 13:50:00,58.92,59.04,58.92,59.03,33800.0,57.3994,57.5163,57.3994,57.5065,33800.0
2005-08-04 14:00:00,59.02,59.24,59.02,59.2,41900.0,57.4968,57.7111,57.4968,57.6721,41900.0
2005-08-04 14:10:00,59.2,59.22,59.08,59.16,43900.0,57.6721,57.6916,57.5552,57.6332,43900.0
2005-08-04 14:20:00,59.18,59.18,59.04,59.05,20900.0,57.6527,57.6527,57.5163,57.526,20900.0
2005-08-04 14:30:00,59.05,59.12,58.9,59.12,54200.0,57.526,57.5942,57.3799,57.5942,54200.0
2005-08-04 14:40:00,59.14,59.17,59.05,59.06,33400.0,57.6137,57.6429,57.526,57.5358,33400.0
2005-08-04 14:50:00,59.07,59.09,59.05,59.05,26200.0,57.5455,57.565,57.526,57.526,26200.0
2005-08-04 15:00:00,59.05,59.13,59.05,59.11,32900.0,57.526,57.604,57.526,57.5845,32900.0
2005-08-04 15:10:00,59.12,59.16,59.03,59.1,29200.0,57.5942,57.6332,57.5065,57.5747,29200.0
2005-08-04 15:20:00,59.11,59.11,59.03,59.09,17400.0,57.5845,57.5845,57.5065,57.565,17400.0
2005-08-04 15:30:00,59.09,59.09,59.0,59.04,43600.0,57.565,57.565,57.4773,57.5163,43600.0
2005-08-04 15:40:00,59.04,59.05,59.0,59.04,24100.0,57.5163,57.526,57.4773,57.5163,24100.0
2005-08-04 15:50:00,59.03,59.03,58.86,58.89,84600.0,57.5065,57.5065,57.3409,57.3701,84600.0
2005-08-05 09:30:00,58.82,59.13,58.6,58.89,94500.0,57.302,57.604,57.0876,57.3701,94500.0
2005-08-05 09:40:00,58.9,59.14,58.77,58.97,81500.0,57.3799,57.6137,57.2532,57.4481,81500.0
2005-08-05 09:50:00,58.97,59.1,58.85,58.88,36400.0,57.4481,57.5747,57.3312,57.3604,36400.0
2005-08-05 10:00:00,58.86,58.87,58.69,58.74,29100.0,57.3409,57.3507,57.1753,57.224,29100.0
2005-08-05 10:10:00,58.77,59.03,58.7,58.87,43600.0,57.2532,57.5065,57.185,57.3507,43600.0
2005-08-05 10:20:00,58.9,58.9,58.61,58.62,28000.0,57.3799,57.3799,57.0974,57.1071,28000.0
2005-08-05 10:30:00,58.62,58.8,58.31,58.4,71400.0,57.1071,57.2825,56.8051,56.8928,71400.0
2005-08-05 10:40:00,58.4,58.42,58.2,58.22,55500.0,56.8928,56.9123,56.698,56.7174,55500.0
2005-08-05 10:50:00,58.28,58.82,58.25,58.51,92700.0,56.7759,57.302,56.7467,57.0,92700.0
2005-08-05 11:00:00,58.52,58.58,58.51,58.58,21400.0,57.0097,57.0681,57.0,57.0681,21400.0
2005-08-05 11:10:00,58.57,58.58,58.38,58.42,22600.0,57.0584,57.0681,56.8733,56.9123,22600.0
2005-08-05 11:20:00,58.38,58.55,58.33,58.33,16700.0,56.8733,57.0389,56.8246,56.8246,16700.0
2005-08-05 11:30:00,58.33,58.44,58.33,58.42,21000.0,56.8246,56.9318,56.8246,56.9123,21000.0
2005-08-05 11:40:00,58.4,58.48,58.4,58.41,9000.0,56.8928,56.9707,56.8928,56.9025,9000.0
2005-08-05 11:50:00,58.41,58.41,58.34,58.36,8200.0,56.9025,56.9025,56.8343,56.8538,8200.0
2005-08-05 12:00:00,58.35,58.51,58.34,58.48,19200.0,56.8441,57.0,56.8343,56.9707,19200.0
2005-08-05 12:10:00,58.48,58.54,58.46,58.51,27800.0,56.9707,57.0292,56.9512,57.0,27800.0
2005-08-05 12:20:00,58.52,58.55,58.43,58.47,30200.0,57.0097,57.0389,56.922,56.961,30200.0
2005-08-05 12:30:00,58.49,58.51,58.45,58.51,22800.0,56.9805,57.0,56.9415,57.0,22800.0
2005-08-05 12:40:00,58.5,58.53,58.44,58.53,18800.0,56.9902,57.0194,56.9318,57.0194,18800.0
2005-08-05 12:50:00,58.52,58.53,58.49,58.51,12400.0,57.0097,57.0194,56.9805,57.0,12400.0
2005-08-05 13:00:00,58.5,58.55,58.48,58.48,27900.0,56.9902,57.0389,56.9707,56.9707,27900.0
2005-08-05 13:10:00,58.5,58.72,58.46,58.66,68500.0,56.9902,57.2045,56.9512,57.1461,68500.0
2005-08-05 13:20:00,58.66,58.73,58.66,58.7,43300.0,57.1461,57.2143,57.1461,57.185,43300.0
2005-08-05 13:30:00,58.71,58.78,58.67,58.68,29300.0,57.1948,57.263,57.1558,57.1656,29300.0
2005-08-05 13:40:00,58.68,58.76,58.63,58.73,39000.0,57.1656,57.2435,57.1169,57.2143,39000.0
2005-08-05 13:50:00,58.73,58.81,58.71,58.74,14700.0,57.2143,57.2922,57.1948,57.224,14700.0
2005-08-05 14:00:00,58.74,58.84,58.67,58.71,24000.0,57.224,57.3214,57.1558,57.1948,24000.0
2005-08-05 14:10:00,58.73,58.86,58.68,58.83,23200.0,57.2143,57.3409,57.1656,57.3117,23200.0
2005-08-05 14:20:00,58.83,58.91,58.76,58.89,41900.0,57.3117,57.3896,57.2435,57.3701,41900.0
2005-08-05 14:30:00,58.87,59.03,58.87,58.94,35200.0,57.3507,57.5065,57.3507,57.4189,35200.0
2005-08-05 14:40:00,58.94,59.0,58.89,58.96,26300.0,57.4189,57.4773,57.3701,57.4383,26300.0
2005-08-05 14:50:00,58.96,59.08,58.92,59.0,37700.0,57.4383,57.5552,57.3994,57.4773,37700.0
2005-08-05 15:00:00,59.01,59.02,58.93,59.0,36200.0,57.487,57.4968,57.4091,57.4773,36200.0
2005-08-05 15:10:00,59.01,59.01,58.95,58.98,23400.0,57.487,57.487,57.4286,57.4578,23400.0
2005-08-05 15:20:00,58.98,58.99,58.93,58.98,41000.0,57.4578,57.4676,57.4091,57.4578,41000.0
2005-08-05 15:30:00,58.98,59.0,58.84,58.95,64100.0,57.4578,57.4773,57.3214,57.4286,64100.0
2005-08-05 15:40:00,58.95,59.08,58.91,59.0,52100.0,57.4286,57.5552,57.3896,57.4773,52100.0
2005-08-05 15:50:00,59.0,59.05,58.95,59.01,80200.0,57.4773,57.526,57.4286,57.487,80200.0
2005-08-08 09:30:00,59.15,59.17,58.94,59.06,79900.0,57.6234,57.6429,57.4189,57.5358,79900.0
2005-08-08 09:40:00,59.05,59.39,59.0,59.15,70500.0,57.526,57.8572,57.4773,57.6234,70500.0
2005-08-08 09:50:00,59.16,59.68,59.14,59.38,66600.0,57.6332,58.1398,57.6137,57.8475,66600.0
2005-08-08 10:00:00,59.4,59.67,59.26,59.58,66200.0,57.867,58.13,57.7306,58.0423,66200.0
2005-08-08 10:10:00,59.57,59.76,59.49,59.61,45300.0,58.0326,58.2177,57.9547,58.0716,45300.0
2005-08-08 10:20:00,59.61,59.99,59.56,59.89,69000.0,58.0716,58.4418,58.0229,58.3443,69000.0
2005-08-08 10:30:00,59.89,59.89,59.74,59.74,36000.0,58.3443,58.3443,58.1982,58.1982,36000.0
2005-08-08 10:40:00,59.73,59.77,59.56,59.56,44600.0,58.1885,58.2274,58.0229,58.0229,44600.0
2005-08-08 10:50:00,59.54,59.54,59.31,59.38,34300.0,58.0034,58.0034,57.7793,57.8475,34300.0
2005-08-08 11:00:00,59.35,59.6,59.35,59.41,42000.0,57.8183,58.0618,57.8183,57.8767,42000.0
2005-08-08 11:10:00,59.41,59.41,59.29,59.3,27600.0,57.8767,57.8767,57.7598,57.7696,27600.0
2005-08-08 11:20:00,59.29,59.44,59.29,59.29,20200.0,57.7598,57.906,57.7598,57.7598,20200.0
2005-08-08 11:30:00,59.29,59.38,59.29,59.32,18200.0,57.7598,57.8475,57.7598,57.789,18200.0
2005-08-08 11:40:00,59.32,59.32,59.14,59.14,62900.0,57.789,57.789,57.6137,57.6137,62900.0
2005-08-08 11:50:00,59.14,59.21,59.06,59.08,46500.0,57.6137,57.6819,57.5358,57.5552,46500.0
2005-08-08 12:00:00,59.08,59.1,59.02,59.03,15100.0,57.5552,57.5747,57.4968,57.5065,15100.0
2005-08-08 12:10:00,59.03,59.05,58.88,58.93,43600.0,57.5065,57.526,57.3604,57.4091,43600.0
2005-08-08 12:20:00,58.93,58.98,58.87,58.89,18800.0,57.4091,57.4578,57.3507,57.3701,18800.0
2005-08-08 12:30:00,58.89,58.98,58.86,58.96,16500.0,57.3701,57.4578,57.3409,57.4383,16500.0
2005-08-08 12:40:00,58.96,58.96,58.73,58.73,44400.0,57.4383,57.4383,57.2143,57.2143,44400.0
2005-08-08 12:50:00,58.71,58.76,58.59,58.73,48700.0,57.1948,57.2435,57.0779,57.2143,48700.0
2005-08-08 13:00:00,58.71,58.75,58.5,58.52,56500.0,57.1948,57.2338,56.9902,57.0097,56500.0
2005-08-08 13:10:00,58.52,58.52,58.22,58.34,89700.0,57.0097,57.0097,56.7174,56.8343,89700.0
2005-08-08 13:20:00,58.34,58.4,58.29,58.34,31500.0,56.8343,56.8928,56.7856,56.8343,31500.0
2005-08-08 13:30:00,58.34,58.39,58.3,58.36,22400.0,56.8343,56.8831,56.7954,56.8538,22400.0
2005-08-08 13:40:00,58.37,58.54,58.37,58.43,43000.0,56.8636,57.0292,56.8636,56.922,43000.0
2005-08-08 13:50:00,58.42,58.44,58.34,58.37,43300.0,56.9123,56.9318,56.8343,56.8636,43300.0
2005-08-08 14:00:00,58.4,58.42,58.33,58.35,20800.0,56.8928,56.9123,56.8246,56.8441,20800.0
2005-08-08 14:10:00,58.35,58.38,58.2,58.22,52800.0,56.8441,56.8733,56.698,56.7174,52800.0
2005-08-08 14:20:00,58.22,58.23,58.13,58.2,56300.0,56.7174,56.7272,56.6298,56.698,56300.0
2005-08-08 14:30:00,58.17,58.3,58.17,58.28,32700.0,56.6687,56.7954,56.6687,56.7759,32700.0
2005-08-08 14:40:00,58.29,58.29,58.23,58.23,13500.0,56.7856,56.7856,56.7272,56.7272,13500.0
2005-08-08 14:50:00,58.23,58.45,58.23,58.42,44000.0,56.7272,56.9415,56.7272,56.9123,44000.0
2005-08-08 15:00:00,58.42,58.45,58.34,58.4,27700.0,56.9123,56.9415,56.8343,56.8928,27700.0
2005-08-08 15:10:00,58.42,58.55,58.4,58.5,51000.0,56.9123,57.0389,56.8928,56.9902,51000.0
2005-08-08 15:20:00,58.5,58.5,58.33,58.38,37600.0,56.9902,56.9902,56.8246,56.8733,37600.0
2005-08-08 15:30:00,58.38,58.5,58.38,58.41,33500.0,56.8733,56.9902,56.8733,56.9025,33500.0
2005-08-08 15:40:00,58.4,58.51,58.4,58.43,63400.0,56.8928,57.0,56.8928,56.922,63400.0
2005-08-08 15:50:00,58.43,58.48,58.38,58.42,126600.0,56.922,56.9707,56.8733,56.9123,126600.0
2005-08-09 09:30:00,58.69,59.23,58.54,59.02,130000.0,57.1753,57.7014,57.0292,57.4968,130000.0
2005-08-09 09:40:00,59.04,59.11,58.67,58.73,55800.0,57.5163,57.5845,57.1558,57.2143,55800.0
2005-08-09 09:50:00,58.73,58.83,58.71,58.77,27200.0,57.2143,57.3117,57.1948,57.2532,27200.0
2005-08-09 10:00:00,58.77,58.78,58.62,58.67,54300.0,57.2532,57.263,57.1071,57.1558,54300.0
2005-08-09 10:10:00,58.69,58.71,58.54,58.68,43500.0,57.1753,57.1948,57.0292,57.1656,43500.0
2005-08-09 10:20:00,58.68,58.71,58.65,58.69,31600.0,57.1656,57.1948,57.1363,57.1753,31600.0
2005-08-09 10:30:00,58.66,58.86,58.6,58.82,60600.0,57.1461,57.3409,57.0876,57.302,60600.0
2005-08-09 10:40:00,58.83,58.86,58.67,58.73,53200.0,57.3117,57.3409,57.1558,57.2143,53200.0
2005-08-09 10:50:00,58.73,58.74,58.65,58.7,34200.0,57.2143,57.224,57.1363,57.185,34200.0
2005-08-09 11:00:00,58.69,58.77,58.69,58.74,23500.0,57.1753,57.2532,57.1753,57.224,23500.0
2005-08-09 11:10:00,58.75,58.77,58.63,58.64,26700.0,57.2338,57.2532,57.1169,57.1266,26700.0
2005-08-09 11:20:00,58.64,58.81,58.63,58.81,21500.0,57.1266,57.2922,57.1169,57.2922,21500.0
2005-08-09 11:30:00,58.82,58.96,58.82,58.93,33100.0,57.302,57.4383,57.302,57.4091,33100.0
2005-08-09 11:40:00,58.93,58.93,58.73,58.82,29400.0,57.4091,57.4091,57.2143,57.302,29400.0
2005-08-09 11:50:00,58.81,58.84,58.79,58.8,14900.0,57.2922,57.3214,57.2727,57.2825,14900.0
2005-08-09 12:00:00,58.79,58.79,58.65,58.69,23600.0,57.2727,57.2727,57.1363,57.1753,23600.0
2005-08-09 12:10:00,58.7,58.71,58.64,58.64,27600.0,57.185,57.1948,57.1266,57.1266,27600.0
2005-08-09 12:20:00,58.64,58.67,58.63,58.66,16500.0,57.1266,57.1558,57.1169,57.1461,16500.0
2005-08-09 12:30:00,58.65,58.67,58.65,58.65,20400.0,57.1363,57.1558,57.1363,57.1363,20400.0
2005-08-09 12:40:00,58.65,58.71,58.65,58.7,38800.0,57.1363,57.1948,57.1363,57.185,38800.0
2005-08-09 12:50:00,58.7,58.72,58.7,58.7,36200.0,57.185,57.2045,57.185,57.185,36200.0
2005-08-09 13:00:00,58.7,58.72,58.7,58.71,49400.0,57.185,57.2045,57.185,57.1948,49400.0
2005-08-09 13:10:00,58.7,58.73,58.67,58.73,47600.0,57.185,57.2143,57.1558,57.2143,47600.0
2005-08-09 13:20:00,58.74,58.77,58.73,58.77,10600.0,57.224,57.2532,57.2143,57.2532,10600.0
2005-08-09 13:30:00,58.77,58.78,58.75,58.77,24800.0,57.2532,57.263,57.2338,57.2532,24800.0
2005-08-09 13:40:00,58.78,58.84,58.76,58.76,14900.0,57.263,57.3214,57.2435,57.2435,14900.0
2005-08-09 13:50:00,58.77,58.84,58.77,58.83,13900.0,57.2532,57.3214,57.2532,57.3117,13900.0
2005-08-09 14:00:00,58.84,58.85,58.81,58.81,17100.0,57.3214,57.3312,57.2922,57.2922,17100.0
2005-08-09 14:10:00,58.83,58.99,58.83,58.9,40600.0,57.3117,57.4676,57.3117,57.3799,40600.0
2005-08-09 14:20:00,58.95,59.04,58.87,59.04,44300.0,57.4286,57.5163,57.3507,57.5163,44300.0
2005-08-09 14:30:00,59.02,59.15,58.96,59.12,75300.0,57.4968,57.6234,57.4383,57.5942,75300.0
2005-08-09 14:40:00,59.14,59.25,59.04,59.23,74200.0,57.6137,57.7209,57.5163,57.7014,74200.0
2005-08-09 14:50:00,59.23,59.33,59.03,59.06,81200.0,57.7014,57.7988,57.5065,57.5358,81200.0
2005-08-09 15:00:00,59.03,59.12,58.91,58.91,58000.0,57.5065,57.5942,57.3896,57.3896,58000.0
2005-08-09 15:10:00,58.9,59.05,58.86,58.95,60800.0,57.3799,57.526,57.3409,57.4286,60800.0
2005-08-09 15:20:00,58.92,59.03,58.91,58.96,24600.0,57.3994,57.5065,57.3896,57.4383,24600.0
2005-08-09 15:30:00,58.96,58.97,58.85,58.94,56300.0,57.4383,57.4481,57.3312,57.4189,56300.0
2005-08-09 15:40:00,58.95,59.11,58.88,59.07,57500.0,57.4286,57.5845,57.3604,57.5455,57500.0
2005-08-09 15:50:00,59.05,59.09,58.92,59.0,72700.0,57.526,57.565,57.3994,57.4773,72700.0
2005-08-10 09:30:00,59.0,59.51,58.96,59.47,81400.0,57.4773,57.9741,57.4383,57.9352,81400.0
2005-08-10 09:40:00,59.47,59.48,59.25,59.39,81700.0,57.9352,57.9449,57.7209,57.8572,81700.0
2005-08-10 09:50:00,59.38,59.73,59.33,59.69,52100.0,57.8475,58.1885,57.7988,58.1495,52100.0
2005-08-10 10:00:00,59.7,59.8,59.5,59.6,49800.0,58.1592,58.2567,57.9644,58.0618,49800.0
2005-08-10 10:10:00,59.6,59.68,59.53,59.58,42300.0,58.0618,58.1398,57.9936,58.0423,42300.0
2005-08-10 10:20:00,59.56,59.71,59.51,59.7,94900.0,58.0229,58.169,57.9741,58.1592,94900.0
2005-08-10 10:30:00,59.68,59.71,59.52,59.58,80800.0,58.1398,58.169,57.9839,58.0423,80800.0
2005-08-10 10:40:00,59.58,59.61,59.5,59.58,61900.0,58.0423,58.0716,57.9644,58.0423,61900.0
2005-08-10 10:50:00,59.57,59.59,59.53,59.54,14500.0,58.0326,58.0521,57.9936,58.0034,14500.0
2005-08-10 11:00:00,59.56,59.58,59.54,59.55,22200.0,58.0229,58.0423,58.0034,58.0131,22200.0
2005-08-10 11:10:00,59.56,59.63,59.5,59.59,52100.0,58.0229,58.091,57.9644,58.0521,52100.0
2005-08-10 11:20:00,59.59,59.68,59.59,59.66,31200.0,58.0521,58.1398,58.0521,58.1203,31200.0
2005-08-10 11:30:00,59.66,59.73,59.65,59.72,45500.0,58.1203,58.1885,58.1105,58.1787,45500.0
2005-08-10 11:40:00,59.7,59.8,59.7,59.77,35700.0,58.1592,58.2567,58.1592,58.2274,35700.0
2005-08-10 11:50:00,59.78,59.96,59.78,59.94,73100.0,58.2372,58.4125,58.2372,58.393,73100.0
2005-08-10 12:00:00,59.94,60.0,59.91,59.91,47000.0,58.393,58.4515,58.3638,58.3638,47000.0
2005-08-10 12:10:00,59.91,59.92,59.87,59.88,29700.0,58.3638,58.3736,58.3249,58.3346,29700.0
2005-08-10 12:20:00,59.88,59.93,59.78,59.83,44000.0,58.3346,58.3833,58.2372,58.2859,44000.0
2005-08-10 12:30:00,59.83,59.83,59.44,59.66,95300.0,58.2859,58.2859,57.906,58.1203,95300.0
2005-08-10 12:40:00,59.65,59.68,59.35,59.63,62900.0,58.1105,58.1398,57.8183,58.091,62900.0
2005-08-10 12:50:00,59.63,59.9,59.56,59.78,63400.0,58.091,58.3541,58.0229,58.2372,63400.0
2005-08-10 13:00:00,59.76,59.84,59.71,59.79,90200.0,58.2177,58.2956,58.169,58.2469,90200.0
2005-08-10 13:10:00,59.79,59.84,59.69,59.75,44000.0,58.2469,58.2956,58.1495,58.208,44000.0
2005-08-10 13:20:00,59.75,59.77,59.52,59.56,70900.0,58.208,58.2274,57.9839,58.0229,70900.0
2005-08-10 13:30:00,59.58,59.62,59.52,59.55,66500.0,58.0423,58.0813,57.9839,58.0131,66500.0
2005-08-10 13:40:00,59.55,59.64,59.5,59.57,50000.0,58.0131,58.1008,57.9644,58.0326,50000.0
2005-08-10 13:50:00,59.57,59.59,59.42,59.52,73100.0,58.0326,58.0521,57.8865,57.9839,73100.0
2005-08-10 14:00:00,59.53,59.58,59.41,59.42,110500.0,57.9936,58.0423,57.8767,57.8865,110500.0
2005-08-10 14:10:00,59.43,59.5,59.34,59.46,116300.0,57.8962,57.9644,57.8085,57.9254,116300.0
2005-08-10 14:20:00,59.48,59.5,59.19,59.24,115400.0,57.9449,57.9644,57.6624,57.7111,115400.0
2005-08-10 14:30:00,59.24,59.25,59.14,59.23,108300.0,57.7111,57.7209,57.6137,57.7014,108300.0
2005-08-10 14:40:00,59.23,59.37,59.2,59.3,124500.0,57.7014,57.8378,57.6721,57.7696,124500.0
2005-08-10 14:50:00,59.25,59.3,59.2,59.22,59400.0,57.7209,57.7696,57.6721,57.6916,59400.0
2005-08-10 15:00:00,59.21,59.22,58.97,59.11,116900.0,57.6819,57.6916,57.4481,57.5845,116900.0
2005-08-10 15:10:00,59.13,59.17,58.99,59.07,66800.0,57.604,57.6429,57.4676,57.5455,66800.0
2005-08-10 15:20:00,59.09,59.28,59.02,59.18,76600.0,57.565,57.7501,57.4968,57.6527,76600.0
2005-08-10 15:30:00,59.18,59.29,59.11,59.16,45700.0,57.6527,57.7598,57.5845,57.6332,45700.0
2005-08-10 15:40:00,59.16,59.25,59.03,59.06,54300.0,57.6332,57.7209,57.5065,57.5358,54300.0
2005-08-10 15:50:00,59.08,59.19,59.05,59.08,92000.0,57.5552,57.6624,57.526,57.5552,92000.0
2005-08-11 09:30:00,59.1,59.56,59.1,59.53,57700.0,57.5747,58.0229,57.5747,57.9936,57700.0
2005-08-11 09:40:00,59.51,59.52,59.21,59.25,42700.0,57.9741,57.9839,57.6819,57.7209,42700.0
2005-08-11 09:50:00,59.25,59.42,59.08,59.11,49700.0,57.7209,57.8865,57.5552,57.5845,49700.0
2005-08-11 10:00:00,59.11,59.3,58.89,59.29,58500.0,57.5845,57.7696,57.3701,57.7598,58500.0
2005-08-11 10:10:00,59.29,59.62,59.29,59.42,47300.0,57.7598,58.0813,57.7598,57.8865,47300.0
2005-08-11 10:20:00,59.4,59.9,59.37,59.8,48900.0,57.867,58.3541,57.8378,58.2567,48900.0
2005-08-11 10:30:00,59.78,59.89,59.76,59.84,48600.0,58.2372,58.3443,58.2177,58.2956,48600.0
2005-08-11 10:40:00,59.84,59.88,59.5,59.67,60100.0,58.2956,58.3346,57.9644,58.13,60100.0
2005-08-11 10:50:00,59.67,59.79,59.65,59.72,16500.0,58.13,58.2469,58.1105,58.1787,16500.0
2005-08-11 11:00:00,59.75,59.82,59.73,59.77,51000.0,58.208,58.2761,58.1885,58.2274,51000.0
2005-08-11 11:10:00,59.74,59.74,59.48,59.62,29000.0,58.1982,58.1982,57.9449,58.0813,29000.0
2005-08-11 11:20:00,59.64,59.67,59.5,59.55,31100.0,58.1008,58.13,57.9644,58.0131,31100.0
2005-08-11 11:30:00,59.54,59.55,59.21,59.28,55400.0,58.0034,58.0131,57.6819,57.7501,55400.0
2005-08-11 11:40:00,59.29,59.38,58.93,59.19,137300.0,57.7598,57.8475,57.4091,57.6624,137300.0
2005-08-11 11:50:00,59.15,59.19,59.01,59.02,34100.0,57.6234,57.6624,57.487,57.4968,34100.0
2005-08-11 12:00:00,59.02,59.14,58.94,59.09,26100.0,57.4968,57.6137,57.4189,57.565,26100.0
2005-08-11 12:10:00,59.1,59.1,58.92,58.93,49900.0,57.5747,57.5747,57.3994,57.4091,49900.0
2005-08-11 12:20:00,58.92,58.94,58.63,58.67,50200.0,57.3994,57.4189,57.1169,57.1558,50200.0
2005-08-11 12:30:00,58.67,58.88,58.65,58.88,32300.0,57.1558,57.3604,57.1363,57.3604,32300.0
2005-08-11 12:40:00,58.86,59.05,58.85,59.05,25300.0,57.3409,57.526,57.3312,57.526,25300.0
2005-08-11 12:50:00,59.05,59.17,58.92,59.17,33200.0,57.526,57.6429,57.3994,57.6429,33200.0
2005-08-11 13:00:00,59.14,59.28,59.11,59.16,29900.0,57.6137,57.7501,57.5845,57.6332,29900.0
2005-08-11 13:10:00,59.16,59.19,59.02,59.04,14100.0,57.6332,57.6624,57.4968,57.5163,14100.0
2005-08-11 13:20:00,59.04,59.2,59.04,59.13,28200.0,57.5163,57.6721,57.5163,57.604,28200.0
2005-08-11 13:30:00,59.13,59.13,58.99,59.05,20900.0,57.604,57.604,57.4676,57.526,20900.0
2005-08-11 13:40:00,59.04,59.05,58.94,58.97,32700.0,57.5163,57.526,57.4189,57.4481,32700.0
2005-08-11 13:50:00,58.95,59.07,58.95,59.03,22000.0,57.4286,57.5455,57.4286,57.5065,22000.0
2005-08-11 14:00:00,59.04,59.09,59.02,59.07,18700.0,57.5163,57.565,57.4968,57.5455,18700.0
2005-08-11 14:10:00,59.07,59.07,58.83,58.9,41000.0,57.5455,57.5455,57.3117,57.3799,41000.0
2005-08-11 14:20:00,58.9,58.9,58.78,58.81,25000.0,57.3799,57.3799,57.263,57.2922,25000.0
2005-08-11 14:30:00,58.82,58.96,58.8,58.88,52800.0,57.302,57.4383,57.2825,57.3604,52800.0
2005-08-11 14:40:00,58.87,59.06,58.87,59.03,27600.0,57.3507,57.5358,57.3507,57.5065,27600.0
2005-08-11 14:50:00,59.02,59.15,58.94,59.02,40000.0,57.4968,57.6234,57.4189,57.4968,40000.0
2005-08-11 15:00:00,59.05,59.1,58.96,59.06,28700.0,57.526,57.5747,57.4383,57.5358,28700.0
2005-08-11 15:10:00,59.06,59.39,59.01,59.31,77600.0,57.5358,57.8572,57.487,57.7793,77600.0
2005-08-11 15:20:00,59.31,59.37,59.19,59.28,52500.0,57.7793,57.8378,57.6624,57.7501,52500.0
2005-08-11 15:30:00,59.23,59.41,59.19,59.35,85200.0,57.7014,57.8767,57.6624,57.8183,85200.0
2005-08-11 15:40:00,59.37,59.49,59.35,59.4,71800.0,57.8378,57.9547,57.8183,57.867,71800.0
2005-08-11 15:50:00,59.4,59.42,59.31,59.34,91000.0,57.867,57.8865,57.7793,57.8085,91000.0
2005-08-12 09:30:00,58.88,59.1,58.82,58.93,86200.0,57.3604,57.5747,57.302,57.4091,86200.0
2005-08-12 09:40:00,58.93,59.17,58.85,58.87,72600.0,57.4091,57.6429,57.3312,57.3507,72600.0
2005-08-12 09:50:00,58.88,59.15,58.81,59.06,70800.0,57.3604,57.6234,57.2922,57.5358,70800.0
2005-08-12 10:00:00,59.06,59.32,58.94,59.13,97700.0,57.5358,57.789,57.4189,57.604,97700.0
2005-08-12 10:10:00,59.14,59.26,59.09,59.23,23800.0,57.6137,57.7306,57.565,57.7014,23800.0
2005-08-12 10:20:00,59.27,59.28,59.15,59.22,39200.0,57.7403,57.7501,57.6234,57.6916,39200.0
2005-08-12 10:30:00,59.21,59.25,59.09,59.22,59900.0,57.6819,57.7209,57.565,57.6916,59900.0
2005-08-12 10:40:00,59.24,59.44,59.24,59.37,44900.0,57.7111,57.906,57.7111,57.8378,44900.0
2005-08-12 10:50:00,59.37,59.84,59.37,59.68,92500.0,57.8378,58.2956,57.8378,58.1398,92500.0
2005-08-12 11:00:00,59.67,59.75,59.62,59.64,25400.0,58.13,58.208,58.0813,58.1008,25400.0
2005-08-12 11:10:00,59.64,59.65,59.54,59.56,20500.0,58.1008,58.1105,58.0034,58.0229,20500.0
2005-08-12 11:20:00,59.57,59.57,59.41,59.44,24800.0,58.0326,58.0326,57.8767,57.906,24800.0
2005-08-12 11:30:00,59.47,59.61,59.4,59.58,87600.0,57.9352,58.0716,57.867,58.0423,87600.0
2005-08-12 11:40:00,59.59,59.64,59.42,59.47,36900.0,58.0521,58.1008,57.8865,57.9352,36900.0
2005-08-12 11:50:00,59.47,59.53,59.35,59.5,30900.0,57.9352,57.9936,57.8183,57.9644,30900.0
2005-08-12 12:00:00,59.51,59.54,59.35,59.46,42800.0,57.9741,58.0034,57.8183,57.9254,42800.0
2005-08-12 12:10:00,59.45,59.63,59.44,59.57,36600.0,57.9157,58.091,57.906,58.0326,36600.0
2005-08-12 12:20:00,59.57,59.57,59.35,59.44,11600.0,58.0326,58.0326,57.8183,57.906,11600.0
2005-08-12 12:30:00,59.49,59.53,59.4,59.42,28200.0,57.9547,57.9936,57.867,57.8865,28200.0
2005-08-12 12:40:00,59.41,59.44,59.35,59.37,26900.0,57.8767,57.906,57.8183,57.8378,26900.0
2005-08-12 12:50:00,59.35,59.46,59.26,59.43,36900.0,57.8183,57.9254,57.7306,57.8962,36900.0
2005-08-12 13:00:00,59.43,59.43,59.25,59.27,15700.0,57.8962,57.8962,57.7209,57.7403,15700.0
2005-08-12 13:10:00,59.27,59.39,59.25,59.35,14000.0,57.7403,57.8572,57.7209,57.8183,14000.0
2005-08-12 13:20:00,59.39,59.4,59.37,59.4,31900.0,57.8572,57.867,57.8378,57.867,31900.0
2005-08-12 13:30:00,59.4,59.4,59.37,59.38,10600.0,57.867,57.867,57.8378,57.8475,10600.0
2005-08-12 13:40:00,59.37,59.38,59.36,59.38,10000.0,57.8378,57.8475,57.828,57.8475,10000.0
2005-08-12 13:50:00,59.38,59.39,59.25,59.27,23400.0,57.8475,57.8572,57.7209,57.7403,23400.0
2005-08-12 14:00:00,59.25,59.33,59.01,59.25,110100.0,57.7209,57.7988,57.487,57.7209,110100.0
2005-08-12 14:10:00,59.26,59.44,59.25,59.42,62000.0,57.7306,57.906,57.7209,57.8865,62000.0
2005-08-12 14:20:00,59.44,59.69,59.4,59.64,146700.0,57.906,58.1495,57.867,58.1008,146700.0
2005-08-12 14:30:00,59.64,59.81,59.59,59.63,52400.0,58.1008,58.2664,58.0521,58.091,52400.0
2005-08-12 14:40:00,59.63,59.65,59.52,59.61,23500.0,58.091,58.1105,57.9839,58.0716,23500.0
2005-08-12 14:50:00,59.61,59.68,59.57,59.64,36800.0,58.0716,58.1398,58.0326,58.1008,36800.0
2005-08-12 15:00:00,59.62,59.77,59.62,59.76,74500.0,58.0813,58.2274,58.0813,58.2177,74500.0
2005-08-12 15:10:00,59.76,59.81,59.74,59.76,36900.0,58.2177,58.2664,58.1982,58.2177,36900.0
2005-08-12 15:20:00,59.75,59.97,59.74,59.94,58700.0,58.208,58.4223,58.1982,58.393,58700.0
2005-08-12 15:30:00,59.96,60.08,59.92,60.03,96300.0,58.4125,58.5294,58.3736,58.4807,96300.0
2005-08-12 15:40:00,60.03,60.13,59.86,59.9,98000.0,58.4807,58.5781,58.3151,58.3541,98000.0
2005-08-12 15:50:00,59.9,59.91,59.75,59.79,147500.0,58.3541,58.3638,58.208,58.2469,147500.0
2005-08-15 09:30:00,59.6,60.0,59.6,59.78,88500.0,58.0618,58.4515,58.0618,58.2372,88500.0
2005-08-15 09:40:00,59.78,59.78,59.61,59.69,34500.0,58.2372,58.2372,58.0716,58.1495,34500.0
2005-08-15 09:50:00,59.68,59.84,59.68,59.77,23200.0,58.1398,58.2956,58.1398,58.2274,23200.0
2005-08-15 10:00:00,59.77,59.82,59.52,59.6,64600.0,58.2274,58.2761,57.9839,58.0618,64600.0
2005-08-15 10:10:00,59.63,59.73,59.55,59.65,33900.0,58.091,58.1885,58.0131,58.1105,33900.0
2005-08-15 10:20:00,59.63,59.79,59.63,59.72,23000.0,58.091,58.2469,58.091,58.1787,23000.0
2005-08-15 10:30:00,59.74,59.83,59.72,59.82,14200.0,58.1982,58.2859,58.1787,58.2761,14200.0
2005-08-15 10:40:00,59.83,59.95,59.81,59.89,28400.0,58.2859,58.4028,58.2664,58.3443,28400.0
2005-08-15 10:50:00,59.89,59.95,59.85,59.95,17300.0,58.3443,58.4028,58.3054,58.4028,17300.0
2005-08-15 11:00:00,59.95,60.14,59.95,60.09,51300.0,58.4028,58.5879,58.4028,58.5392,51300.0
2005-08-15 11:10:00,60.1,60.13,59.91,59.91,43000.0,58.5489,58.5781,58.3638,58.3638,43000.0
2005-08-15 11:20:00,59.91,59.93,59.88,59.92,25300.0,58.3638,58.3833,58.3346,58.3736,25300.0
2005-08-15 11:30:00,59.92,60.01,59.87,59.91,33200.0,58.3736,58.4612,58.3249,58.3638,33200.0
2005-08-15 11:40:00,59.9,60.08,59.9,60.01,29000.0,58.3541,58.5294,58.3541,58.4612,29000.0
2005-08-15 11:50:00,60.0,60.19,60.0,60.13,41900.0,58.4515,58.6366,58.4515,58.5781,41900.0
2005-08-15 12:00:00,60.14,60.58,60.11,60.48,112900.0,58.5879,59.0165,58.5587,58.9191,112900.0
2005-08-15 12:10:00,60.48,60.67,60.4,60.59,101500.0,58.9191,59.1042,58.8412,59.0263,101500.0
2005-08-15 12:20:00,60.58,60.9,60.58,60.85,73000.0,59.0165,59.3283,59.0165,59.2796,73000.0
2005-08-15 12:30:00,60.85,61.06,60.84,60.89,122100.0,59.2796,59.4841,59.2698,59.3185,122100.0
2005-08-15 12:40:00,60.9,61.05,60.88,60.88,41000.0,59.3283,59.4744,59.3088,59.3088,41000.0
2005-08-15 12:50:00,60.88,60.96,60.83,60.85,24900.0,59.3088,59.3867,59.2601,59.2796,24900.0
2005-08-15 13:00:00,60.84,60.88,60.73,60.76,29000.0,59.2698,59.3088,59.1627,59.1919,29000.0
2005-08-15 13:10:00,60.77,60.85,60.75,60.84,24200.0,59.2016,59.2796,59.1821,59.2698,24200.0
2005-08-15 13:20:00,60.84,61.04,60.83,61.0,74400.0,59.2698,59.4647,59.2601,59.4257,74400.0
2005-08-15 13:30:00,61.0,61.04,60.94,60.94,49000.0,59.4257,59.4647,59.3672,59.3672,49000.0
2005-08-15 13:40:00,60.94,61.07,60.92,61.05,51300.0,59.3672,59.4939,59.3478,59.4744,51300.0
2005-08-15 13:50:00,61.05,61.08,60.95,60.95,58800.0,59.4744,59.5036,59.377,59.377,58800.0
2005-08-15 14:00:00,60.95,60.99,60.91,60.93,26000.0,59.377,59.4159,59.338,59.3575,26000.0
2005-08-15 14:10:00,60.93,60.96,60.78,60.8,37800.0,59.3575,59.3867,59.2114,59.2309,37800.0
2005-08-15 14:20:00,60.81,60.99,60.81,60.92,28900.0,59.2406,59.4159,59.2406,59.3478,28900.0
2005-08-15 14:30:00,60.92,60.94,60.82,60.85,28600.0,59.3478,59.3672,59.2503,59.2796,28600.0
2005-08-15 14:40:00,60.84,60.87,60.74,60.84,52700.0,59.2698,59.299,59.1724,59.2698,52700.0
2005-08-15 14:50:00,60.84,60.86,60.67,60.77,53700.0,59.2698,59.2893,59.1042,59.2016,53700.0
2005-08-15 15:00:00,60.79,60.85,60.67,60.71,40500.0,59.2211,59.2796,59.1042,59.1432,40500.0
2005-08-15 15:10:00,60.71,60.76,60.66,60.75,31600.0,59.1432,59.1919,59.0945,59.1821,31600.0
2005-08-15 15:20:00,60.75,60.82,60.75,60.75,40200.0,59.1821,59.2503,59.1821,59.1821,40200.0
2005-08-15 15:30:00,60.76,60.81,60.75,60.78,51800.0,59.1919,59.2406,59.1821,59.2114,51800.0
2005-08-15 15:40:00,60.78,60.86,60.68,60.74,61000.0,59.2114,59.2893,59.1139,59.1724,61000.0
2005-08-15 15:50:00,60.74,60.79,60.66,60.71,91200.0,59.1724,59.2211,59.0945,59.1432,91200.0
2005-08-16 09:30:00,60.69,60.88,60.4,60.45,109300.0,59.1237,59.3088,58.8412,58.8899,109300.0
2005-08-16 09:40:00,60.46,60.68,60.43,60.65,90400.0,58.8996,59.1139,58.8704,59.0847,90400.0
2005-08-16 09:50:00,60.65,61.07,60.62,61.0,99600.0,59.0847,59.4939,59.0555,59.4257,99600.0
2005-08-16 10:00:00,61.0,61.26,60.9,60.98,149500.0,59.4257,59.679,59.3283,59.4062,149500.0
2005-08-16 10:10:00,60.97,61.03,60.77,60.94,85200.0,59.3965,59.4549,59.2016,59.3672,85200.0
2005-08-16 10:20:00,60.97,61.15,60.89,61.08,68600.0,59.3965,59.5718,59.3185,59.5036,68600.0
2005-08-16 10:30:00,61.06,61.1,60.88,60.98,75900.0,59.4841,59.5231,59.3088,59.4062,75900.0
2005-08-16 10:40:00,60.98,60.98,60.52,60.7,104600.0,59.4062,59.4062,58.9581,59.1334,104600.0
2005-08-16 10:50:00,60.7,60.75,60.54,60.62,68800.0,59.1334,59.1821,58.9776,59.0555,68800.0
2005-08-16 11:00:00,60.62,60.7,60.5,60.67,52000.0,59.0555,59.1334,58.9386,59.1042,52000.0
2005-08-16 11:10:00,60.66,60.69,60.62,60.64,18500.0,59.0945,59.1237,59.0555,59.075,18500.0
2005-08-16 11:20:00,60.65,60.93,60.63,60.86,64800.0,59.0847,59.3575,59.0652,59.2893,64800.0
2005-08-16 11:30:00,60.85,60.91,60.81,60.86,25700.0,59.2796,59.338,59.2406,59.2893,25700.0
2005-08-16 11:40:00,60.89,60.92,60.76,60.77,42400.0,59.3185,59.3478,59.1919,59.2016,42400.0
2005-08-16 11:50:00,60.77,60.77,60.59,60.6,45500.0,59.2016,59.2016,59.0263,59.036,45500.0
2005-08-16 12:00:00,60.6,60.63,60.46,60.6,109500.0,59.036,59.0652,58.8996,59.036,109500.0
2005-08-16 12:10:00,60.57,60.68,60.53,60.68,36100.0,59.0068,59.1139,58.9678,59.1139,36100.0
2005-08-16 12:20:00,60.68,60.69,60.48,60.56,26900.0,59.1139,59.1237,58.9191,58.997,26900.0
2005-08-16 12:30:00,60.55,60.61,60.55,60.55,25000.0,58.9873,59.0458,58.9873,58.9873,25000.0
2005-08-16 12:40:00,60.54,60.56,60.49,60.51,40300.0,58.9776,58.997,58.9289,58.9483,40300.0
2005-08-16 12:50:00,60.5,60.54,60.5,60.53,15800.0,58.9386,58.9776,58.9386,58.9678,15800.0
2005-08-16 13:00:00,60.53,60.54,60.5,60.5,7300.0,58.9678,58.9776,58.9386,58.9386,7300.0
2005-08-16 13:10:00,60.51,60.69,60.51,60.62,56700.0,58.9483,59.1237,58.9483,59.0555,56700.0
2005-08-16 13:20:00,60.61,60.62,60.53,60.62,61100.0,59.0458,59.0555,58.9678,59.0555,61100.0
2005-08-16 13:30:00,60.62,60.62,60.51,60.53,41400.0,59.0555,59.0555,58.9483,58.9678,41400.0
2005-08-16 13:40:00,60.55,60.63,60.52,60.63,39400.0,58.9873,59.0652,58.9581,59.0652,39400.0
2005-08-16 13:50:00,60.61,60.62,60.45,60.45,37100.0,59.0458,59.0555,58.8899,58.8899,37100.0
2005-08-16 14:00:00,60.45,60.56,60.44,60.47,40600.0,58.8899,58.997,58.8801,58.9094,40600.0
2005-08-16 14:10:00,60.47,60.55,60.37,60.46,64100.0,58.9094,58.9873,58.8119,58.8996,64100.0
2005-08-16 14:20:00,60.43,60.48,60.37,60.45,29800.0,58.8704,58.9191,58.8119,58.8899,29800.0
2005-08-16 14:30:00,60.44,60.45,60.35,60.44,49500.0,58.8801,58.8899,58.7925,58.8801,49500.0
2005-08-16 14:40:00,60.44,60.58,60.44,60.56,28600.0,58.8801,59.0165,58.8801,58.997,28600.0
2005-08-16 14:50:00,60.58,60.59,60.55,60.57,14000.0,59.0165,59.0263,58.9873,59.0068,14000.0
2005-08-16 15:00:00,60.57,60.7,60.55,60.57,31200.0,59.0068,59.1334,58.9873,59.0068,31200.0
2005-08-16 15:10:00,60.56,60.56,60.45,60.47,47500.0,58.997,58.997,58.8899,58.9094,47500.0
2005-08-16 15:20:00,60.46,60.48,60.27,60.3,93000.0,58.8996,58.9191,58.7145,58.7438,93000.0
2005-08-16 15:30:00,60.31,60.35,60.11,60.15,105600.0,58.7535,58.7925,58.5587,58.5976,105600.0
2005-08-16 15:40:00,60.15,60.24,60.13,60.21,63900.0,58.5976,58.6853,58.5781,58.6561,63900.0
2005-08-16 15:50:00,60.21,60.21,60.11,60.12,109100.0,58.6561,58.6561,58.5587,58.5684,109100.0
2005-08-17 09:30:00,60.3,60.3,60.05,60.11,87900.0,58.7438,58.7438,58.5002,58.5587,87900.0
2005-08-17 09:40:00,60.11,60.47,60.11,60.19,55100.0,58.5587,58.9094,58.5587,58.6366,55100.0
2005-08-17 09:50:00,60.19,60.29,60.15,60.22,39800.0,58.6366,58.734,58.5976,58.6658,39800.0
2005-08-17 10:00:00,60.2,60.57,60.2,60.55,53000.0,58.6463,59.0068,58.6463,58.9873,53000.0
2005-08-17 10:10:00,60.58,60.6,60.38,60.41,39200.0,59.0165,59.036,58.8217,58.8509,39200.0
2005-08-17 10:20:00,60.43,60.63,60.43,60.56,25100.0,58.8704,59.0652,58.8704,58.997,25100.0
2005-08-17 10:30:00,60.56,60.56,60.2,60.3,130000.0,58.997,58.997,58.6463,58.7438,130000.0
2005-08-17 10:40:00,60.3,60.53,60.28,60.43,91200.0,58.7438,58.9678,58.7243,58.8704,91200.0
2005-08-17 10:50:00,60.43,60.65,60.4,60.51,34700.0,58.8704,59.0847,58.8412,58.9483,34700.0
2005-08-17 11:00:00,60.53,60.59,60.3,60.4,41600.0,58.9678,59.0263,58.7438,58.8412,41600.0
2005-08-17 11:10:00,60.4,60.47,60.38,60.39,68000.0,58.8412,58.9094,58.8217,58.8314,68000.0
2005-08-17 11:20:00,60.39,60.64,60.39,60.5,40800.0,58.8314,59.075,58.8314,58.9386,40800.0
2005-08-17 11:30:00,60.5,60.51,60.38,60.4,17600.0,58.9386,58.9483,58.8217,58.8412,17600.0
2005-08-17 11:40:00,60.4,60.5,60.4,60.44,11300.0,58.8412,58.9386,58.8412,58.8801,11300.0
2005-08-17 11:50:00,60.45,60.46,60.3,60.3,9500.0,58.8899,58.8996,58.7438,58.7438,9500.0
2005-08-17 12:00:00,60.3,60.47,60.3,60.45,15700.0,58.7438,58.9094,58.7438,58.8899,15700.0
2005-08-17 12:10:00,60.46,60.76,60.44,60.71,52100.0,58.8996,59.1919,58.8801,59.1432,52100.0
2005-08-17 12:20:00,60.73,60.9,60.69,60.86,59200.0,59.1627,59.3283,59.1237,59.2893,59200.0
2005-08-17 12:30:00,60.86,60.96,60.81,60.94,62700.0,59.2893,59.3867,59.2406,59.3672,62700.0
2005-08-17 12:40:00,60.94,60.96,60.81,60.85,100200.0,59.3672,59.3867,59.2406,59.2796,100200.0
2005-08-17 12:50:00,60.85,60.89,60.78,60.8,25500.0,59.2796,59.3185,59.2114,59.2309,25500.0
2005-08-17 13:00:00,60.81,60.82,60.75,60.78,40100.0,59.2406,59.2503,59.1821,59.2114,40100.0
2005-08-17 13:10:00,60.78,60.79,60.72,60.73,30700.0,59.2114,59.2211,59.1529,59.1627,30700.0
2005-08-17 13:20:00,60.73,60.75,60.62,60.63,67500.0,59.1627,59.1821,59.0555,59.0652,67500.0
2005-08-17 13:30:00,60.62,60.64,60.5,60.53,67700.0,59.0555,59.075,58.9386,58.9678,67700.0
2005-08-17 13:40:00,60.55,60.59,60.45,60.55,46200.0,58.9873,59.0263,58.8899,58.9873,46200.0
2005-08-17 13:50:00,60.58,60.6,60.51,60.56,18700.0,59.0165,59.036,58.9483,58.997,18700.0
2005-08-17 14:00:00,60.58,60.67,60.46,60.56,58000.0,59.0165,59.1042,58.8996,58.997,58000.0
2005-08-17 14:10:00,60.52,60.7,60.51,60.7,19600.0,58.9581,59.1334,58.9483,59.1334,19600.0
2005-08-17 14:20:00,60.7,60.92,60.68,60.9,57800.0,59.1334,59.3478,59.1139,59.3283,57800.0
2005-08-17 14:30:00,60.91,61.06,60.85,60.99,67100.0,59.338,59.4841,59.2796,59.4159,67100.0
2005-08-17 14:40:00,60.98,60.99,60.68,60.8,27600.0,59.4062,59.4159,59.1139,59.2309,27600.0
2005-08-17 14:50:00,60.8,60.86,60.69,60.74,23300.0,59.2309,59.2893,59.1237,59.1724,23300.0
2005-08-17 15:00:00,60.71,60.91,60.65,60.86,26700.0,59.1432,59.338,59.0847,59.2893,26700.0
2005-08-17 15:10:00,60.85,60.96,60.76,60.83,32600.0,59.2796,59.3867,59.1919,59.2601,32600.0
2005-08-17 15:20:00,60.82,60.84,60.65,60.73,51000.0,59.2503,59.2698,59.0847,59.1627,51000.0
2005-08-17 15:30:00,60.74,60.89,60.69,60.74,53300.0,59.1724,59.3185,59.1237,59.1724,53300.0
2005-08-17 15:40:00,60.73,60.8,60.6,60.61,76100.0,59.1627,59.2309,59.036,59.0458,76100.0
2005-08-17 15:50:00,60.63,60.72,60.52,60.53,84500.0,59.0652,59.1529,58.9581,58.9678,84500.0
2005-08-18 09:30:00,60.18,60.35,60.0,60.3,71400.0,58.6269,58.7925,58.4515,58.7438,71400.0
2005-08-18 09:40:00,60.31,60.31,60.1,60.15,33000.0,58.7535,58.7535,58.5489,58.5976,33000.0
2005-08-18 09:50:00,60.16,60.31,60.09,60.11,32400.0,58.6074,58.7535,58.5392,58.5587,32400.0
2005-08-18 10:00:00,60.11,60.25,60.0,60.0,65900.0,58.5587,58.695,58.4515,58.4515,65900.0
2005-08-18 10:10:00,60.04,60.19,60.0,60.17,44700.0,58.4905,58.6366,58.4515,58.6171,44700.0
2005-08-18 10:20:00,60.19,60.29,60.09,60.09,34700.0,58.6366,58.734,58.5392,58.5392,34700.0
2005-08-18 10:30:00,60.1,60.2,60.04,60.04,56800.0,58.5489,58.6463,58.4905,58.4905,56800.0
2005-08-18 10:40:00,60.06,60.07,59.8,59.8,59000.0,58.51,58.5197,58.2567,58.2567,59000.0
2005-08-18 10:50:00,59.8,59.88,59.76,59.82,83900.0,58.2567,58.3346,58.2177,58.2761,83900.0
2005-08-18 11:00:00,59.81,59.85,59.7,59.84,55300.0,58.2664,58.3054,58.1592,58.2956,55300.0
2005-08-18 11:10:00,59.85,59.92,59.82,59.9,32600.0,58.3054,58.3736,58.2761,58.3541,32600.0
2005-08-18 11:20:00,59.9,59.94,59.83,59.84,28300.0,58.3541,58.393,58.2859,58.2956,28300.0
2005-08-18 11:30:00,59.81,59.85,59.7,59.71,75600.0,58.2664,58.3054,58.1592,58.169,75600.0
2005-08-18 11:40:00,59.72,59.77,59.62,59.73,29600.0,58.1787,58.2274,58.0813,58.1885,29600.0
2005-08-18 11:50:00,59.73,59.75,59.64,59.66,8900.0,58.1885,58.208,58.1008,58.1203,8900.0
2005-08-18 12:00:00,59.67,59.81,59.67,59.8,32800.0,58.13,58.2664,58.13,58.2567,32800.0
2005-08-18 12:10:00,59.8,59.83,59.77,59.83,15900.0,58.2567,58.2859,58.2274,58.2859,15900.0
2005-08-18 12:20:00,59.84,59.86,59.75,59.8,19500.0,58.2956,58.3151,58.208,58.2567,19500.0
2005-08-18 12:30:00,59.76,59.8,59.7,59.73,31000.0,58.2177,58.2567,58.1592,58.1885,31000.0
2005-08-18 12:40:00,59.73,59.73,59.66,59.7,14600.0,58.1885,58.1885,58.1203,58.1592,14600.0
2005-08-18 12:50:00,59.69,59.71,59.68,59.69,9000.0,58.1495,58.169,58.1398,58.1495,9000.0
2005-08-18 13:00:00,59.7,59.75,59.69,59.73,13800.0,58.1592,58.208,58.1495,58.1885,13800.0
2005-08-18 13:10:00,59.73,59.78,59.7,59.74,27200.0,58.1885,58.2372,58.1592,58.1982,27200.0
2005-08-18 13:20:00,59.74,59.83,59.73,59.79,48600.0,58.1982,58.2859,58.1885,58.2469,48600.0
2005-08-18 13:30:00,59.81,59.9,59.74,59.74,85100.0,58.2664,58.3541,58.1982,58.1982,85100.0
2005-08-18 13:40:00,59.75,59.76,59.7,59.71,34300.0,58.208,58.2177,58.1592,58.169,34300.0
2005-08-18 13:50:00,59.71,59.79,59.66,59.76,30600.0,58.169,58.2469,58.1203,58.2177,30600.0
2005-08-18 14:00:00,59.76,59.81,59.76,59.79,23300.0,58.2177,58.2664,58.2177,58.2469,23300.0
2005-08-18 14:10:00,59.8,59.8,59.79,59.79,24600.0,58.2567,58.2567,58.2469,58.2469,24600.0
2005-08-18 14:20:00,59.8,59.8,59.68,59.69,32100.0,58.2567,58.2567,58.1398,58.1495,32100.0
2005-08-18 14:30:00,59.69,59.75,59.6,59.73,52600.0,58.1495,58.208,58.0618,58.1885,52600.0
2005-08-18 14:40:00,59.72,59.72,59.47,59.49,64300.0,58.1787,58.1787,57.9352,57.9547,64300.0
2005-08-18 14:50:00,59.49,59.6,59.43,59.6,54600.0,57.9547,58.0618,57.8962,58.0618,54600.0
2005-08-18 15:00:00,59.58,59.74,59.58,59.61,89700.0,58.0423,58.1982,58.0423,58.0716,89700.0
2005-08-18 15:10:00,59.61,59.68,59.47,59.64,82000.0,58.0716,58.1398,57.9352,58.1008,82000.0
2005-08-18 15:20:00,59.64,60.0,59.55,59.84,213900.0,58.1008,58.4515,58.0131,58.2956,213900.0
2005-08-18 15:30:00,59.85,59.88,59.63,59.66,81100.0,58.3054,58.3346,58.091,58.1203,81100.0
2005-08-18 15:40:00,59.66,60.0,59.66,59.9,81900.0,58.1203,58.4515,58.1203,58.3541,81900.0
2005-08-18 15:50:00,59.89,59.89,59.71,59.71,69900.0,58.3443,58.3443,58.169,58.169,69900.0
2005-08-19 09:30:00,59.43,60.42,59.43,59.99,557500.0,57.8962,58.8607,57.8962,58.4418,557500.0
2005-08-19 09:40:00,60.0,60.0,59.78,59.99,86600.0,58.4515,58.4515,58.2372,58.4418,86600.0
2005-08-19 09:50:00,59.99,60.0,59.92,59.95,44700.0,58.4418,58.4515,58.3736,58.4028,44700.0
2005-08-19 10:00:00,59.95,60.0,59.87,59.96,65900.0,58.4028,58.4515,58.3249,58.4125,65900.0
2005-08-19 10:10:00,59.96,59.96,59.79,59.8,36600.0,58.4125,58.4125,58.2469,58.2567,36600.0
2005-08-19 10:20:00,59.79,59.86,59.75,59.82,33700.0,58.2469,58.3151,58.208,58.2761,33700.0
2005-08-19 10:30:00,59.82,59.87,59.8,59.82,31700.0,58.2761,58.3249,58.2567,58.2761,31700.0
2005-08-19 10:40:00,59.82,59.82,59.76,59.82,16900.0,58.2761,58.2761,58.2177,58.2761,16900.0
2005-08-19 10:50:00,59.82,59.86,59.79,59.86,43200.0,58.2761,58.3151,58.2469,58.3151,43200.0
2005-08-19 11:00:00,59.86,59.98,59.84,59.91,42700.0,58.3151,58.432,58.2956,58.3638,42700.0
2005-08-19 11:10:00,59.91,59.92,59.79,59.85,36200.0,58.3638,58.3736,58.2469,58.3054,36200.0
2005-08-19 11:20:00,59.87,59.9,59.85,59.85,15800.0,58.3249,58.3541,58.3054,58.3054,15800.0
2005-08-19 11:30:00,59.86,59.87,59.85,59.87,14500.0,58.3151,58.3249,58.3054,58.3249,14500.0
2005-08-19 11:40:00,59.87,59.98,59.86,59.93,24300.0,58.3249,58.432,58.3151,58.3833,24300.0
2005-08-19 11:50:00,59.93,59.93,59.84,59.85,17800.0,58.3833,58.3833,58.2956,58.3054,17800.0
2005-08-19 12:00:00,59.84,59.87,59.81,59.85,17300.0,58.2956,58.3249,58.2664,58.3054,17300.0
2005-08-19 12:10:00,59.88,59.89,59.85,59.88,11400.0,58.3346,58.3443,58.3054,58.3346,11400.0
2005-08-19 12:20:00,59.87,59.88,59.75,59.75,33800.0,58.3249,58.3346,58.208,58.208,33800.0
2005-08-19 12:30:00,59.75,59.85,59.73,59.84,16100.0,58.208,58.3054,58.1885,58.2956,16100.0
2005-08-19 12:40:00,59.83,59.83,59.78,59.78,8600.0,58.2859,58.2859,58.2372,58.2372,8600.0
2005-08-19 12:50:00,59.79,59.8,59.78,59.8,7200.0,58.2469,58.2567,58.2372,58.2567,7200.0
2005-08-19 13:00:00,59.79,59.81,59.78,59.78,13900.0,58.2469,58.2664,58.2372,58.2372,13900.0
2005-08-19 13:10:00,59.79,59.79,59.59,59.72,48300.0,58.2469,58.2469,58.0521,58.1787,48300.0
2005-08-19 13:20:00,59.73,59.74,59.71,59.73,18400.0,58.1885,58.1982,58.169,58.1885,18400.0
2005-08-19 13:30:00,59.73,59.74,59.72,59.74,9200.0,58.1885,58.1982,58.1787,58.1982,9200.0
2005-08-19 13:40:00,59.74,59.74,59.66,59.71,25000.0,58.1982,58.1982,58.1203,58.169,25000.0
2005-08-19 13:50:00,59.7,59.73,59.66,59.66,13600.0,58.1592,58.1885,58.1203,58.1203,13600.0
2005-08-19 14:00:00,59.68,59.7,59.58,59.58,45900.0,58.1398,58.1592,58.0423,58.0423,45900.0
2005-08-19 14:10:00,59.59,59.64,59.56,59.61,39400.0,58.0521,58.1008,58.0229,58.0716,39400.0
2005-08-19 14:20:00,59.6,59.61,59.58,59.59,20900.0,58.0618,58.0716,58.0423,58.0521,20900.0
2005-08-19 14:30:00,59.59,59.67,59.55,59.59,42500.0,58.0521,58.13,58.0131,58.0521,42500.0
2005-08-19 14:40:00,59.59,59.63,59.52,59.53,47600.0,58.0521,58.091,57.9839,57.9936,47600.0
2005-08-19 14:50:00,59.52,59.6,59.5,59.5,30500.0,57.9839,58.0618,57.9644,57.9644,30500.0
2005-08-19 15:00:00,59.51,59.54,59.5,59.51,22500.0,57.9741,58.0034,57.9644,57.9741,22500.0
2005-08-19 15:10:00,59.51,59.64,59.5,59.62,82600.0,57.9741,58.1008,57.9644,58.0813,82600.0
2005-08-19 15:20:00,59.63,59.68,59.59,59.68,31800.0,58.091,58.1398,58.0521,58.1398,31800.0
2005-08-19 15:30:00,59.67,59.71,59.63,59.64,49300.0,58.13,58.169,58.091,58.1008,49300.0
2005-08-19 15:40:00,59.65,59.67,59.53,59.59,52800.0,58.1105,58.13,57.9936,58.0521,52800.0
2005-08-19 15:50:00,59.59,59.64,59.54,59.56,74000.0,58.0521,58.1008,58.0034,58.0229,74000.0
2005-08-22 09:30:00,59.49,59.52,59.02,59.22,141000.0,57.9547,57.9839,57.4968,57.6916,141000.0
2005-08-22 09:40:00,59.24,59.6,59.2,59.36,88900.0,57.7111,58.0618,57.6721,57.828,88900.0
2005-08-22 09:50:00,59.35,59.53,59.35,59.39,47600.0,57.8183,57.9936,57.8183,57.8572,47600.0
2005-08-22 10:00:00,59.39,59.57,59.39,59.56,46100.0,57.8572,58.0326,57.8572,58.0229,46100.0
2005-08-22 10:10:00,59.54,59.58,59.42,59.54,34900.0,58.0034,58.0423,57.8865,58.0034,34900.0
2005-08-22 10:20:00,59.53,59.53,59.45,59.51,34900.0,57.9936,57.9936,57.9157,57.9741,34900.0
2005-08-22 10:30:00,59.51,59.53,59.39,59.45,44500.0,57.9741,57.9936,57.8572,57.9157,44500.0
2005-08-22 10:40:00,59.45,59.45,59.28,59.36,44400.0,57.9157,57.9157,57.7501,57.828,44400.0
2005-08-22 10:50:00,59.35,59.48,59.35,59.45,28900.0,57.8183,57.9449,57.8183,57.9157,28900.0
2005-08-22 11:00:00,59.44,59.67,59.44,59.59,58300.0,57.906,58.13,57.906,58.0521,58300.0
2005-08-22 11:10:00,59.59,59.67,59.54,59.57,28400.0,58.0521,58.13,58.0034,58.0326,28400.0
2005-08-22 11:20:00,59.58,59.65,59.43,59.54,37900.0,58.0423,58.1105,57.8962,58.0034,37900.0
2005-08-22 11:30:00,59.54,59.58,59.44,59.48,29100.0,58.0034,58.0423,57.906,57.9449,29100.0
2005-08-22 11:40:00,59.48,59.56,59.41,59.53,26200.0,57.9449,58.0229,57.8767,57.9936,26200.0
2005-08-22 11:50:00,59.52,59.53,59.1,59.1,62000.0,57.9839,57.9936,57.5747,57.5747,62000.0
2005-08-22 12:00:00,59.11,59.19,59.0,59.0,58300.0,57.5845,57.6624,57.4773,57.4773,58300.0
2005-08-22 12:10:00,59.01,59.11,58.96,58.98,28300.0,57.487,57.5845,57.4383,57.4578,28300.0
2005-08-22 12:20:00,58.98,59.01,58.7,58.71,58400.0,57.4578,57.487,57.185,57.1948,58400.0
2005-08-22 12:30:00,58.71,58.74,58.42,58.62,142400.0,57.1948,57.224,56.9123,57.1071,142400.0
2005-08-22 12:40:00,58.61,58.72,58.55,58.71,91800.0,57.0974,57.2045,57.0389,57.1948,91800.0
2005-08-22 12:50:00,58.7,58.71,58.55,58.59,47800.0,57.185,57.1948,57.0389,57.0779,47800.0
2005-08-22 13:00:00,58.59,58.63,58.58,58.59,39500.0,57.0779,57.1169,57.0681,57.0779,39500.0
2005-08-22 13:10:00,58.6,58.69,58.55,58.58,59400.0,57.0876,57.1753,57.0389,57.0681,59400.0
2005-08-22 13:20:00,58.58,58.75,58.58,58.69,24600.0,57.0681,57.2338,57.0681,57.1753,24600.0
2005-08-22 13:30:00,58.69,58.75,58.68,58.73,34700.0,57.1753,57.2338,57.1656,57.2143,34700.0
2005-08-22 13:40:00,58.74,58.83,58.67,58.78,36100.0,57.224,57.3117,57.1558,57.263,36100.0
2005-08-22 13:50:00,58.79,58.81,58.6,58.62,35500.0,57.2727,57.2922,57.0876,57.1071,35500.0
2005-08-22 14:00:00,58.63,58.69,58.47,58.53,34900.0,57.1169,57.1753,56.961,57.0194,34900.0
2005-08-22 14:10:00,58.54,58.76,58.5,58.7,44600.0,57.0292,57.2435,56.9902,57.185,44600.0
2005-08-22 14:20:00,58.7,58.92,58.7,58.87,64500.0,57.185,57.3994,57.185,57.3507,64500.0
2005-08-22 14:30:00,58.88,58.94,58.74,58.89,70600.0,57.3604,57.4189,57.224,57.3701,70600.0
2005-08-22 14:40:00,58.9,58.9,58.82,58.84,44700.0,57.3799,57.3799,57.302,57.3214,44700.0
2005-08-22 14:50:00,58.83,58.85,58.78,58.79,22700.0,57.3117,57.3312,57.263,57.2727,22700.0
2005-08-22 15:00:00,58.8,58.89,58.62,58.81,49900.0,57.2825,57.3701,57.1071,57.2922,49900.0
2005-08-22 15:10:00,58.81,58.91,58.71,58.74,31900.0,57.2922,57.3896,57.1948,57.224,31900.0
2005-08-22 15:20:00,58.75,58.91,58.63,58.84,29000.0,57.2338,57.3896,57.1169,57.3214,29000.0
2005-08-22 15:30:00,58.84,58.99,58.84,58.97,45800.0,57.3214,57.4676,57.3214,57.4481,45800.0
2005-08-22 15:40:00,58.97,59.02,58.94,58.97,42300.0,57.4481,57.4968,57.4189,57.4481,42300.0
2005-08-22 15:50:00,58.99,59.05,58.97,59.05,87600.0,57.4676,57.526,57.4481,57.526,87600.0
2005-08-23 09:30:00,59.1,59.2,58.77,58.99,66300.0,57.5747,57.6721,57.2532,57.4676,66300.0
2005-08-23 09:40:00,59.01,59.04,58.79,58.84,58500.0,57.487,57.5163,57.2727,57.3214,58500.0
2005-08-23 09:50:00,58.84,58.95,58.77,58.8,95500.0,57.3214,57.4286,57.2532,57.2825,95500.0
2005-08-23 10:00:00,58.79,58.86,58.57,58.86,99700.0,57.2727,57.3409,57.0584,57.3409,99700.0
2005-08-23 10:10:00,58.87,59.01,58.86,58.99,41100.0,57.3507,57.487,57.3409,57.4676,41100.0
2005-08-23 10:20:00,58.98,59.19,58.97,59.1,43300.0,57.4578,57.6624,57.4481,57.5747,43300.0
2005-08-23 10:30:00,59.09,59.15,58.98,59.0,51100.0,57.565,57.6234,57.4578,57.4773,51100.0
2005-08-23 10:40:00,59.0,59.04,58.97,58.98,23600.0,57.4773,57.5163,57.4481,57.4578,23600.0
2005-08-23 10:50:00,58.99,59.0,58.91,58.98,22200.0,57.4676,57.4773,57.3896,57.4578,22200.0
2005-08-23 11:00:00,58.98,58.98,58.8,58.93,44200.0,57.4578,57.4578,57.2825,57.4091,44200.0
2005-08-23 11:10:00,58.93,59.0,58.93,58.97,80600.0,57.4091,57.4773,57.4091,57.4481,80600.0
2005-08-23 11:20:00,58.97,58.99,58.96,58.97,36700.0,57.4481,57.4676,57.4383,57.4481,36700.0
2005-08-23 11:30:00,58.96,58.97,58.9,58.9,19400.0,57.4383,57.4481,57.3799,57.3799,19400.0
2005-08-23 11:40:00,58.9,58.94,58.72,58.75,34900.0,57.3799,57.4189,57.2045,57.2338,34900.0
2005-08-23 11:50:00,58.75,58.85,58.74,58.79,34300.0,57.2338,57.3312,57.224,57.2727,34300.0
2005-08-23 12:00:00,58.78,58.78,58.65,58.75,19900.0,57.263,57.263,57.1363,57.2338,19900.0
2005-08-23 12:10:00,58.75,58.75,58.65,58.69,15300.0,57.2338,57.2338,57.1363,57.1753,15300.0
2005-08-23 12:20:00,58.69,58.78,58.69,58.77,16400.0,57.1753,57.263,57.1753,57.2532,16400.0
2005-08-23 12:30:00,58.77,58.79,58.76,58.76,8900.0,57.2532,57.2727,57.2435,57.2435,8900.0
2005-08-23 12:40:00,58.78,58.93,58.76,58.9,21500.0,57.263,57.4091,57.2435,57.3799,21500.0
2005-08-23 12:50:00,58.93,58.94,58.89,58.91,9300.0,57.4091,57.4189,57.3701,57.3896,9300.0
2005-08-23 13:00:00,58.91,58.98,58.9,58.98,16700.0,57.3896,57.4578,57.3799,57.4578,16700.0
2005-08-23 13:10:00,58.98,58.98,58.89,58.9,11600.0,57.4578,57.4578,57.3701,57.3799,11600.0
2005-08-23 13:20:00,58.9,58.92,58.86,58.91,13100.0,57.3799,57.3994,57.3409,57.3896,13100.0
2005-08-23 13:30:00,58.93,58.96,58.92,58.96,8300.0,57.4091,57.4383,57.3994,57.4383,8300.0
2005-08-23 13:40:00,58.95,59.0,58.95,58.98,88700.0,57.4286,57.4773,57.4286,57.4578,88700.0
2005-08-23 13:50:00,58.98,58.98,58.95,58.97,21700.0,57.4578,57.4578,57.4286,57.4481,21700.0
2005-08-23 14:00:00,58.96,58.96,58.91,58.94,11000.0,57.4383,57.4383,57.3896,57.4189,11000.0
2005-08-23 14:10:00,58.93,58.95,58.93,58.95,11400.0,57.4091,57.4286,57.4091,57.4286,11400.0
2005-08-23 14:20:00,58.95,58.96,58.94,58.95,24200.0,57.4286,57.4383,57.4189,57.4286,24200.0
2005-08-23 14:30:00,58.95,59.0,58.93,59.0,32800.0,57.4286,57.4773,57.4091,57.4773,32800.0
2005-08-23 14:40:00,59.0,59.04,58.98,58.98,292300.0,57.4773,57.5163,57.4578,57.4578,292300.0
2005-08-23 14:50:00,58.98,59.0,58.96,58.98,22600.0,57.4578,57.4773,57.4383,57.4578,22600.0
2005-08-23 15:00:00,58.99,58.99,58.85,58.96,56300.0,57.4676,57.4676,57.3312,57.4383,56300.0
2005-08-23 15:10:00,58.97,58.98,58.86,58.91,21700.0,57.4481,57.4578,57.3409,57.3896,21700.0
2005-08-23 15:20:00,58.91,59.0,58.86,58.95,48700.0,57.3896,57.4773,57.3409,57.4286,48700.0
2005-08-23 15:30:00,58.95,58.98,58.94,58.96,51400.0,57.4286,57.4578,57.4189,57.4383,51400.0
2005-08-23 15:40:00,58.96,58.96,58.89,58.91,44200.0,57.4383,57.4383,57.3701,57.3896,44200.0
2005-08-23 15:50:00,58.9,58.91,58.68,58.77,147800.0,57.3799,57.3896,57.1656,57.2532,147800.0
2005-08-24 09:30:00,58.7,58.74,58.25,58.35,106300.0,57.185,57.224,56.7467,56.8441,106300.0
2005-08-24 09:40:00,58.32,58.4,58.21,58.33,83900.0,56.8149,56.8928,56.7077,56.8246,83900.0
2005-08-24 09:50:00,58.33,58.74,58.32,58.7,43300.0,56.8246,57.224,56.8149,57.185,43300.0
2005-08-24 10:00:00,58.74,58.81,58.59,58.69,53200.0,57.224,57.2922,57.0779,57.1753,53200.0
2005-08-24 10:10:00,58.71,58.8,58.69,58.74,34200.0,57.1948,57.2825,57.1753,57.224,34200.0
2005-08-24 10:20:00,58.74,58.86,58.65,58.76,39500.0,57.224,57.3409,57.1363,57.2435,39500.0
2005-08-24 10:30:00,58.76,59.12,58.67,59.08,48900.0,57.2435,57.5942,57.1558,57.5552,48900.0
2005-08-24 10:40:00,59.03,59.61,59.03,59.52,94400.0,57.5065,58.0716,57.5065,57.9839,94400.0
2005-08-24 10:50:00,59.54,59.65,59.45,59.47,50400.0,58.0034,58.1105,57.9157,57.9352,50400.0
2005-08-24 11:00:00,59.45,59.5,59.26,59.3,82600.0,57.9157,57.9644,57.7306,57.7696,82600.0
2005-08-24 11:10:00,59.31,59.5,59.19,59.3,36300.0,57.7793,57.9644,57.6624,57.7696,36300.0
2005-08-24 11:20:00,59.3,59.32,59.18,59.26,63300.0,57.7696,57.789,57.6527,57.7306,63300.0
2005-08-24 11:30:00,59.23,59.23,59.13,59.14,64600.0,57.7014,57.7014,57.604,57.6137,64600.0
2005-08-24 11:40:00,59.13,59.17,59.05,59.11,50500.0,57.604,57.6429,57.526,57.5845,50500.0
2005-08-24 11:50:00,59.09,59.23,59.05,59.13,56600.0,57.565,57.7014,57.526,57.604,56600.0
2005-08-24 12:00:00,59.14,59.15,59.05,59.12,24700.0,57.6137,57.6234,57.526,57.5942,24700.0
2005-08-24 12:10:00,59.12,59.23,59.11,59.23,23200.0,57.5942,57.7014,57.5845,57.7014,23200.0
2005-08-24 12:20:00,59.21,59.55,59.21,59.55,25300.0,57.6819,58.0131,57.6819,58.0131,25300.0
2005-08-24 12:30:00,59.55,59.57,59.51,59.55,22600.0,58.0131,58.0326,57.9741,58.0131,22600.0
2005-08-24 12:40:00,59.54,59.6,59.53,59.6,13100.0,58.0034,58.0618,57.9936,58.0618,13100.0
2005-08-24 12:50:00,59.58,59.6,59.31,59.32,78300.0,58.0423,58.0618,57.7793,57.789,78300.0
2005-08-24 13:00:00,59.35,59.39,59.26,59.29,42100.0,57.8183,57.8572,57.7306,57.7598,42100.0
2005-08-24 13:10:00,59.32,59.5,59.18,59.2,34100.0,57.789,57.9644,57.6527,57.6721,34100.0
2005-08-24 13:20:00,59.19,59.31,59.19,59.3,18600.0,57.6624,57.7793,57.6624,57.7696,18600.0
2005-08-24 13:30:00,59.3,59.33,59.29,59.29,20700.0,57.7696,57.7988,57.7598,57.7598,20700.0
2005-08-24 13:40:00,59.28,59.28,59.2,59.2,12000.0,57.7501,57.7501,57.6721,57.6721,12000.0
2005-08-24 13:50:00,59.2,59.2,59.09,59.18,29600.0,57.6721,57.6721,57.565,57.6527,29600.0
2005-08-24 14:00:00,59.17,59.19,59.12,59.15,26100.0,57.6429,57.6624,57.5942,57.6234,26100.0
2005-08-24 14:10:00,59.16,59.18,59.08,59.14,38800.0,57.6332,57.6527,57.5552,57.6137,38800.0
2005-08-24 14:20:00,59.13,59.14,58.76,58.89,62800.0,57.604,57.6137,57.2435,57.3701,62800.0
2005-08-24 14:30:00,58.9,58.96,58.8,58.91,70500.0,57.3799,57.4383,57.2825,57.3896,70500.0
2005-08-24 14:40:00,58.9,58.99,58.81,58.95,64700.0,57.3799,57.4676,57.2922,57.4286,64700.0
2005-08-24 14:50:00,58.96,59.02,58.69,58.74,77100.0,57.4383,57.4968,57.1753,57.224,77100.0
2005-08-24 15:00:00,58.72,58.74,58.46,58.55,52100.0,57.2045,57.224,56.9512,57.0389,52100.0
2005-08-24 15:10:00,58.56,58.58,58.18,58.23,175600.0,57.0487,57.0681,56.6785,56.7272,175600.0
2005-08-24 15:20:00,58.21,58.39,58.21,58.3,100000.0,56.7077,56.8831,56.7077,56.7954,100000.0
2005-08-24 15:30:00,58.3,58.42,58.3,58.4,60900.0,56.7954,56.9123,56.7954,56.8928,60900.0
2005-08-24 15:40:00,58.4,58.45,58.3,58.31,60200.0,56.8928,56.9415,56.7954,56.8051,60200.0
2005-08-24 15:50:00,58.33,58.36,58.19,58.22,97200.0,56.8246,56.8538,56.6882,56.7174,97200.0
2005-08-25 09:30:00,58.32,58.51,58.12,58.17,74300.0,56.8149,57.0,56.62,56.6687,74300.0
2005-08-25 09:40:00,58.17,58.35,58.17,58.18,76200.0,56.6687,56.8441,56.6687,56.6785,76200.0
2005-08-25 09:50:00,58.18,58.33,58.11,58.18,38700.0,56.6785,56.8246,56.6103,56.6785,38700.0
2005-08-25 10:00:00,58.16,58.17,57.97,58.02,65600.0,56.659,56.6687,56.4739,56.5226,65600.0
2005-08-25 10:10:00,58.02,58.1,57.85,57.86,98200.0,56.5226,56.6005,56.357,56.3667,98200.0
2005-08-25 10:20:00,57.88,58.12,57.86,58.06,66600.0,56.3862,56.62,56.3667,56.5616,66600.0
2005-08-25 10:30:00,58.09,58.2,58.09,58.17,43500.0,56.5908,56.698,56.5908,56.6687,43500.0
2005-08-25 10:40:00,58.18,58.18,58.06,58.06,29000.0,56.6785,56.6785,56.5616,56.5616,29000.0
2005-08-25 10:50:00,58.08,58.29,58.07,58.18,73700.0,56.5811,56.7856,56.5713,56.6785,73700.0
2005-08-25 11:00:00,58.15,58.29,58.15,58.22,27500.0,56.6492,56.7856,56.6492,56.7174,27500.0
2005-08-25 11:10:00,58.22,58.22,58.1,58.14,25300.0,56.7174,56.7174,56.6005,56.6395,25300.0
2005-08-25 11:20:00,58.11,58.12,58.06,58.08,16700.0,56.6103,56.62,56.5616,56.5811,16700.0
2005-08-25 11:30:00,58.08,58.1,58.0,58.0,26000.0,56.5811,56.6005,56.5031,56.5031,26000.0
2005-08-25 11:40:00,58.01,58.02,57.98,57.98,20600.0,56.5129,56.5226,56.4836,56.4836,20600.0
2005-08-25 11:50:00,57.99,58.1,57.94,58.08,33500.0,56.4934,56.6005,56.4447,56.5811,33500.0
2005-08-25 12:00:00,58.07,58.15,58.03,58.15,21200.0,56.5713,56.6492,56.5323,56.6492,21200.0
2005-08-25 12:10:00,58.13,58.16,58.09,58.1,19600.0,56.6298,56.659,56.5908,56.6005,19600.0
2005-08-25 12:20:00,58.11,58.11,58.08,58.1,18700.0,56.6103,56.6103,56.5811,56.6005,18700.0
2005-08-25 12:30:00,58.09,58.13,57.92,58.0,29000.0,56.5908,56.6298,56.4252,56.5031,29000.0
2005-08-25 12:40:00,58.0,58.1,58.0,58.1,11900.0,56.5031,56.6005,56.5031,56.6005,11900.0
2005-08-25 12:50:00,58.1,58.19,58.03,58.04,42500.0,56.6005,56.6882,56.5323,56.5421,42500.0
2005-08-25 13:00:00,58.04,58.13,58.04,58.13,25700.0,56.5421,56.6298,56.5421,56.6298,25700.0
2005-08-25 13:10:00,58.12,58.12,58.01,58.02,20400.0,56.62,56.62,56.5129,56.5226,20400.0
2005-08-25 13:20:00,58.04,58.05,57.99,58.0,25000.0,56.5421,56.5518,56.4934,56.5031,25000.0
2005-08-25 13:30:00,58.0,58.0,57.89,57.93,23100.0,56.5031,56.5031,56.396,56.4349,23100.0
2005-08-25 13:40:00,57.91,57.99,57.91,57.95,17000.0,56.4154,56.4934,56.4154,56.4544,17000.0
2005-08-25 13:50:00,57.96,57.98,57.9,57.91,13600.0,56.4641,56.4836,56.4057,56.4154,13600.0
2005-08-25 14:00:00,57.91,58.0,57.88,57.92,19000.0,56.4154,56.5031,56.3862,56.4252,19000.0
2005-08-25 14:10:00,57.91,58.0,57.9,57.99,38600.0,56.4154,56.5031,56.4057,56.4934,38600.0
2005-08-25 14:20:00,57.99,58.2,57.99,58.2,50200.0,56.4934,56.698,56.4934,56.698,50200.0
2005-08-25 14:30:00,58.2,58.2,58.04,58.1,26400.0,56.698,56.698,56.5421,56.6005,26400.0
2005-08-25 14:40:00,58.1,58.21,58.08,58.16,28500.0,56.6005,56.7077,56.5811,56.659,28500.0
2005-08-25 14:50:00,58.15,58.17,58.03,58.17,19500.0,56.6492,56.6687,56.5323,56.6687,19500.0
2005-08-25 15:00:00,58.14,58.2,58.04,58.06,39700.0,56.6395,56.698,56.5421,56.5616,39700.0
2005-08-25 15:10:00,58.08,58.09,58.03,58.05,27200.0,56.5811,56.5908,56.5323,56.5518,27200.0
2005-08-25 15:20:00,58.08,58.15,57.99,58.07,50700.0,56.5811,56.6492,56.4934,56.5713,50700.0
2005-08-25 15:30:00,58.07,58.07,57.99,57.99,58600.0,56.5713,56.5713,56.4934,56.4934,58600.0
2005-08-25 15:40:00,58.0,58.07,57.99,58.06,73400.0,56.5031,56.5713,56.4934,56.5616,73400.0
2005-08-25 15:50:00,58.06,58.06,57.93,57.96,108700.0,56.5616,56.5616,56.4349,56.4641,108700.0
2005-08-26 09:30:00,58.0,58.03,57.66,57.85,65500.0,56.5031,56.5323,56.1719,56.357,65500.0
2005-08-26 09:40:00,57.86,58.05,57.74,57.77,43900.0,56.3667,56.5518,56.2498,56.2791,43900.0
2005-08-26 09:50:00,57.77,58.01,57.77,57.87,25200.0,56.2791,56.5129,56.2791,56.3765,25200.0
2005-08-26 10:00:00,57.85,57.85,57.3,57.4,126300.0,56.357,56.357,55.8212,55.9186,126300.0
2005-08-26 10:10:00,57.4,57.57,57.39,57.52,53900.0,55.9186,56.0842,55.9089,56.0355,53900.0
2005-08-26 10:20:00,57.51,57.8,57.51,57.75,25800.0,56.0258,56.3083,56.0258,56.2596,25800.0
2005-08-26 10:30:00,57.73,57.88,57.62,57.63,39400.0,56.2401,56.3862,56.1329,56.1427,39400.0
2005-08-26 10:40:00,57.62,57.69,57.44,57.44,86900.0,56.1329,56.2011,55.9576,55.9576,86900.0
2005-08-26 10:50:00,57.41,57.45,57.33,57.41,29300.0,55.9283,55.9673,55.8504,55.9283,29300.0
2005-08-26 11:00:00,57.41,57.45,57.37,57.4,38200.0,55.9283,55.9673,55.8894,55.9186,38200.0
2005-08-26 11:10:00,57.43,57.52,57.43,57.52,21300.0,55.9478,56.0355,55.9478,56.0355,21300.0
2005-08-26 11:20:00,57.52,57.57,57.44,57.45,32100.0,56.0355,56.0842,55.9576,55.9673,32100.0
2005-08-26 11:30:00,57.46,57.52,57.41,57.41,50800.0,55.9771,56.0355,55.9283,55.9283,50800.0
2005-08-26 11:40:00,57.4,57.45,57.3,57.3,21200.0,55.9186,55.9673,55.8212,55.8212,21200.0
2005-08-26 11:50:00,57.32,57.32,57.21,57.28,34700.0,55.8407,55.8407,55.7335,55.8017,34700.0
2005-08-26 12:00:00,57.28,57.37,57.27,57.36,30900.0,55.8017,55.8894,55.792,55.8796,30900.0
2005-08-26 12:10:00,57.35,57.58,57.35,57.58,26000.0,55.8699,56.094,55.8699,56.094,26000.0
2005-08-26 12:20:00,57.58,57.59,57.47,57.5,28600.0,56.094,56.1037,55.9868,56.016,28600.0
2005-08-26 12:30:00,57.5,57.52,57.48,57.52,10400.0,56.016,56.0355,55.9965,56.0355,10400.0
2005-08-26 12:40:00,57.53,57.59,57.45,57.49,59800.0,56.0452,56.1037,55.9673,56.0063,59800.0
2005-08-26 12:50:00,57.46,57.49,57.41,57.48,11100.0,55.9771,56.0063,55.9283,55.9965,11100.0
2005-08-26 13:00:00,57.46,57.5,57.44,57.46,16900.0,55.9771,56.016,55.9576,55.9771,16900.0
2005-08-26 13:10:00,57.48,57.62,57.48,57.55,57400.0,55.9965,56.1329,55.9965,56.0647,57400.0
2005-08-26 13:20:00,57.56,57.59,57.45,57.46,37300.0,56.0745,56.1037,55.9673,55.9771,37300.0
2005-08-26 13:30:00,57.47,57.69,57.47,57.65,19100.0,55.9868,56.2011,55.9868,56.1621,19100.0
2005-08-26 13:40:00,57.66,57.75,57.64,57.75,9300.0,56.1719,56.2596,56.1524,56.2596,9300.0
2005-08-26 13:50:00,57.75,57.79,57.74,57.75,15800.0,56.2596,56.2985,56.2498,56.2596,15800.0
2005-08-26 14:00:00,57.74,57.75,57.62,57.64,23800.0,56.2498,56.2596,56.1329,56.1524,23800.0
2005-08-26 14:10:00,57.64,57.7,57.55,57.7,15500.0,56.1524,56.2109,56.0647,56.2109,15500.0
2005-08-26 14:20:00,57.69,57.98,57.69,57.9,53200.0,56.2011,56.4836,56.2011,56.4057,53200.0
2005-08-26 14:30:00,57.9,57.94,57.85,57.92,20300.0,56.4057,56.4447,56.357,56.4252,20300.0
2005-08-26 14:40:00,57.92,57.98,57.92,57.96,12400.0,56.4252,56.4836,56.4252,56.4641,12400.0
2005-08-26 14:50:00,57.96,58.1,57.96,58.08,19000.0,56.4641,56.6005,56.4641,56.5811,19000.0
2005-08-26 15:00:00,58.1,58.26,58.09,58.25,34700.0,56.6005,56.7564,56.5908,56.7467,34700.0
2005-08-26 15:10:00,58.24,58.24,58.04,58.13,26300.0,56.7369,56.7369,56.5421,56.6298,26300.0
2005-08-26 15:20:00,58.13,58.2,58.08,58.17,19700.0,56.6298,56.698,56.5811,56.6687,19700.0
2005-08-26 15:30:00,58.17,58.17,58.11,58.16,29900.0,56.6687,56.6687,56.6103,56.659,29900.0
2005-08-26 15:40:00,58.16,58.17,57.95,58.15,57100.0,56.659,56.6687,56.4544,56.6492,57100.0
2005-08-26 15:50:00,58.15,58.21,58.02,58.08,106800.0,56.6492,56.7077,56.5226,56.5811,106800.0
2005-08-29 09:30:00,57.8,57.83,57.46,57.64,100200.0,56.3083,56.3375,55.9771,56.1524,100200.0
2005-08-29 09:40:00,57.64,57.78,57.63,57.75,50300.0,56.1524,56.2888,56.1427,56.2596,50300.0
2005-08-29 09:50:00,57.74,57.88,57.67,57.88,48000.0,56.2498,56.3862,56.1816,56.3862,48000.0
2005-08-29 10:00:00,57.84,58.06,57.84,58.01,41100.0,56.3472,56.5616,56.3472,56.5129,41100.0
2005-08-29 10:10:00,58.01,58.34,58.01,58.24,55700.0,56.5129,56.8343,56.5129,56.7369,55700.0
2005-08-29 10:20:00,58.23,58.4,58.2,58.27,29400.0,56.7272,56.8928,56.698,56.7661,29400.0
2005-08-29 10:30:00,58.23,58.8,58.2,58.73,89000.0,56.7272,57.2825,56.698,57.2143,89000.0
2005-08-29 10:40:00,58.72,58.74,58.47,58.5,54000.0,57.2045,57.224,56.961,56.9902,54000.0
2005-08-29 10:50:00,58.51,58.54,58.4,58.43,28400.0,57.0,57.0292,56.8928,56.922,28400.0
2005-08-29 11:00:00,58.41,58.52,58.4,58.4,24500.0,56.9025,57.0097,56.8928,56.8928,24500.0
2005-08-29 11:10:00,58.41,58.44,58.36,58.39,23600.0,56.9025,56.9318,56.8538,56.8831,23600.0
2005-08-29 11:20:00,58.39,58.47,58.24,58.28,24600.0,56.8831,56.961,56.7369,56.7759,24600.0
2005-08-29 11:30:00,58.29,58.44,58.26,58.32,30700.0,56.7856,56.9318,56.7564,56.8149,30700.0
2005-08-29 11:40:00,58.31,58.34,58.25,58.32,45600.0,56.8051,56.8343,56.7467,56.8149,45600.0
2005-08-29 11:50:00,58.28,58.38,58.25,58.26,78500.0,56.7759,56.8733,56.7467,56.7564,78500.0
2005-08-29 12:00:00,58.27,58.3,58.17,58.23,24900.0,56.7661,56.7954,56.6687,56.7272,24900.0
2005-08-29 12:10:00,58.23,58.27,58.18,58.25,28200.0,56.7272,56.7661,56.6785,56.7467,28200.0
2005-08-29 12:20:00,58.28,58.35,58.25,58.29,9200.0,56.7759,56.8441,56.7467,56.7856,9200.0
2005-08-29 12:30:00,58.29,58.3,58.21,58.26,19700.0,56.7856,56.7954,56.7077,56.7564,19700.0
2005-08-29 12:40:00,58.26,58.3,58.17,58.2,45000.0,56.7564,56.7954,56.6687,56.698,45000.0
2005-08-29 12:50:00,58.2,58.2,58.12,58.17,11000.0,56.698,56.698,56.62,56.6687,11000.0
2005-08-29 13:00:00,58.16,58.64,58.16,58.57,69500.0,56.659,57.1266,56.659,57.0584,69500.0
2005-08-29 13:10:00,58.56,58.65,58.53,58.53,56800.0,57.0487,57.1363,57.0194,57.0194,56800.0
2005-08-29 13:20:00,58.53,58.58,58.53,58.54,8300.0,57.0194,57.0681,57.0194,57.0292,8300.0
2005-08-29 13:30:00,58.54,58.57,58.53,58.57,12600.0,57.0292,57.0584,57.0194,57.0584,12600.0
2005-08-29 13:40:00,58.57,58.65,58.56,58.62,38200.0,57.0584,57.1363,57.0487,57.1071,38200.0
2005-08-29 13:50:00,58.63,58.7,58.61,58.7,27100.0,57.1169,57.185,57.0974,57.185,27100.0
2005-08-29 14:00:00,58.71,58.75,58.57,58.63,25800.0,57.1948,57.2338,57.0584,57.1169,25800.0
2005-08-29 14:10:00,58.63,58.63,58.6,58.6,14300.0,57.1169,57.1169,57.0876,57.0876,14300.0
2005-08-29 14:20:00,58.61,58.61,58.46,58.52,42400.0,57.0974,57.0974,56.9512,57.0097,42400.0
2005-08-29 14:30:00,58.52,58.52,58.41,58.46,23000.0,57.0097,57.0097,56.9025,56.9512,23000.0
2005-08-29 14:40:00,58.47,58.52,58.41,58.41,33600.0,56.961,57.0097,56.9025,56.9025,33600.0
2005-08-29 14:50:00,58.41,58.51,58.35,58.47,20900.0,56.9025,57.0,56.8441,56.961,20900.0
2005-08-29 15:00:00,58.48,58.57,58.43,58.55,41800.0,56.9707,57.0584,56.922,57.0389,41800.0
2005-08-29 15:10:00,58.54,58.64,58.48,58.59,46400.0,57.0292,57.1266,56.9707,57.0779,46400.0
2005-08-29 15:20:00,58.57,58.59,58.44,58.46,55100.0,57.0584,57.0779,56.9318,56.9512,55100.0
2005-08-29 15:30:00,58.46,58.46,58.37,58.4,38800.0,56.9512,56.9512,56.8636,56.8928,38800.0
2005-08-29 15:40:00,58.39,58.4,58.22,58.4,92100.0,56.8831,56.8928,56.7174,56.8928,92100.0
2005-08-29 15:50:00,58.4,58.4,58.28,58.29,58700.0,56.8928,56.8928,56.7759,56.7856,58700.0
2005-08-30 09:30:00,58.17,58.28,57.99,58.08,85000.0,56.6687,56.7759,56.4934,56.5811,85000.0
2005-08-30 09:40:00,58.08,58.24,57.66,57.95,84000.0,56.5811,56.7369,56.1719,56.4544,84000.0
2005-08-30 09:50:00,57.96,58.07,57.95,57.96,46900.0,56.4641,56.5713,56.4544,56.4641,46900.0
2005-08-30 10:00:00,57.97,58.15,57.75,57.91,50300.0,56.4739,56.6492,56.2596,56.4154,50300.0
2005-08-30 10:10:00,58.0,58.0,57.65,57.8,78600.0,56.5031,56.5031,56.1621,56.3083,78600.0
2005-08-30 10:20:00,57.81,57.86,57.69,57.7,32300.0,56.318,56.3667,56.2011,56.2109,32300.0
2005-08-30 10:30:00,57.7,57.76,57.47,57.5,36400.0,56.2109,56.2693,55.9868,56.016,36400.0
2005-08-30 10:40:00,57.49,57.55,57.39,57.44,118700.0,56.0063,56.0647,55.9089,55.9576,118700.0
2005-08-30 10:50:00,57.43,57.46,57.4,57.4,39200.0,55.9478,55.9771,55.9186,55.9186,39200.0
2005-08-30 11:00:00,57.4,57.42,57.34,57.4,95800.0,55.9186,55.9381,55.8601,55.9186,95800.0
2005-08-30 11:10:00,57.39,57.4,57.25,57.27,148600.0,55.9089,55.9186,55.7725,55.792,148600.0
2005-08-30 11:20:00,57.27,57.31,57.25,57.28,77400.0,55.792,55.8309,55.7725,55.8017,77400.0
2005-08-30 11:30:00,57.28,57.3,57.12,57.19,268100.0,55.8017,55.8212,55.6458,55.714,268100.0
2005-08-30 11:40:00,57.19,57.2,57.02,57.05,150600.0,55.714,55.7238,55.5484,55.5776,150600.0
2005-08-30 11:50:00,57.03,57.04,56.93,57.0,114800.0,55.5581,55.5679,55.4607,55.5289,114800.0
2005-08-30 12:00:00,57.0,57.04,56.92,56.95,170300.0,55.5289,55.5679,55.451,55.4802,170300.0
2005-08-30 12:10:00,56.95,57.01,56.94,56.99,88900.0,55.4802,55.5387,55.4705,55.5192,88900.0
2005-08-30 12:20:00,57.0,57.07,56.99,57.01,224300.0,55.5289,55.5971,55.5192,55.5387,224300.0
2005-08-30 12:30:00,57.05,57.1,56.98,57.03,102100.0,55.5776,55.6263,55.5094,55.5581,102100.0
2005-08-30 12:40:00,57.03,57.22,57.0,57.2,323900.0,55.5581,55.7432,55.5289,55.7238,323900.0
2005-08-30 12:50:00,57.2,57.27,57.15,57.2,173400.0,55.7238,55.792,55.6751,55.7238,173400.0
2005-08-30 13:00:00,57.2,57.28,57.19,57.21,274900.0,55.7238,55.8017,55.714,55.7335,274900.0
2005-08-30 13:10:00,57.21,57.21,57.12,57.14,71600.0,55.7335,55.7335,55.6458,55.6653,71600.0
2005-08-30 13:20:00,57.17,57.23,57.0,57.23,115300.0,55.6945,55.753,55.5289,55.753,115300.0
2005-08-30 13:30:00,57.23,57.24,57.12,57.2,113700.0,55.753,55.7627,55.6458,55.7238,113700.0
2005-08-30 13:40:00,57.19,57.22,57.03,57.04,47100.0,55.714,55.7432,55.5581,55.5679,47100.0
2005-08-30 13:50:00,57.05,57.09,57.01,57.01,60300.0,55.5776,55.6166,55.5387,55.5387,60300.0
2005-08-30 14:00:00,57.01,57.02,56.9,56.92,103400.0,55.5387,55.5484,55.4315,55.451,103400.0
2005-08-30 14:10:00,56.92,57.21,56.69,56.75,271900.0,55.451,55.7335,55.2269,55.2854,271900.0
2005-08-30 14:20:00,56.76,56.83,56.55,56.6,117100.0,55.2951,55.3633,55.0905,55.1392,117100.0
2005-08-30 14:30:00,56.6,56.73,56.55,56.63,122500.0,55.1392,55.2659,55.0905,55.1685,122500.0
2005-08-30 14:40:00,56.63,56.63,56.36,56.37,129400.0,55.1685,55.1685,54.9054,54.9152,129400.0
2005-08-30 14:50:00,56.37,56.41,56.17,56.2,149300.0,54.9152,54.9542,54.7203,54.7496,149300.0
2005-08-30 15:00:00,56.17,56.49,56.17,56.39,174000.0,54.7203,55.0321,54.7203,54.9347,174000.0
2005-08-30 15:10:00,56.39,56.41,56.3,56.34,157500.0,54.9347,54.9542,54.847,54.886,157500.0
2005-08-30 15:20:00,56.35,56.37,56.1,56.16,175200.0,54.8957,54.9152,54.6522,54.7106,175200.0
2005-08-30 15:30:00,56.17,56.36,56.17,56.32,213700.0,54.7203,54.9054,54.7203,54.8665,213700.0
2005-08-30 15:40:00,56.34,56.35,56.18,56.29,251600.0,54.886,54.8957,54.7301,54.8372,251600.0
2005-08-30 15:50:00,56.29,56.41,56.19,56.41,500100.0,54.8372,54.9542,54.7398,54.9542,500100.0
2005-08-31 09:30:00,56.28,56.57,56.18,56.42,135400.0,54.8275,55.11,54.7301,54.9639,135400.0
2005-08-31 09:40:00,56.46,56.66,56.07,56.37,150500.0,55.0029,55.1977,54.6229,54.9152,150500.0
2005-08-31 09:50:00,56.36,56.58,56.36,56.49,73000.0,54.9054,55.1198,54.9054,55.0321,73000.0
2005-08-31 10:00:00,56.49,56.6,56.07,56.11,128500.0,55.0321,55.1392,54.6229,54.6619,128500.0
2005-08-31 10:10:00,56.12,56.19,55.92,55.98,140700.0,54.6716,54.7398,54.4768,54.5352,140700.0
2005-08-31 10:20:00,55.98,56.11,55.8,55.94,85500.0,54.5352,54.6619,54.3599,54.4963,85500.0
2005-08-31 10:30:00,55.97,56.58,55.85,56.57,164800.0,54.5255,55.1198,54.4086,55.11,164800.0
2005-08-31 10:40:00,56.58,56.7,56.3,56.49,190800.0,55.1198,55.2367,54.847,55.0321,190800.0
2005-08-31 10:50:00,56.49,56.65,56.35,56.43,56600.0,55.0321,55.188,54.8957,54.9736,56600.0
2005-08-31 11:00:00,56.47,56.86,56.38,56.62,106700.0,55.0126,55.3925,54.9249,55.1587,106700.0
2005-08-31 11:10:00,56.62,56.81,56.62,56.76,43800.0,55.1587,55.3438,55.1587,55.2951,43800.0
2005-08-31 11:20:00,56.76,56.87,56.61,56.71,96200.0,55.2951,55.4023,55.149,55.2464,96200.0
2005-08-31 11:30:00,56.71,56.8,56.66,56.76,34800.0,55.2464,55.3341,55.1977,55.2951,34800.0
2005-08-31 11:40:00,56.76,56.82,56.7,56.74,61500.0,55.2951,55.3536,55.2367,55.2756,61500.0
2005-08-31 11:50:00,56.73,56.74,56.67,56.68,47200.0,55.2659,55.2756,55.2074,55.2172,47200.0
2005-08-31 12:00:00,56.69,56.76,56.66,56.72,22800.0,55.2269,55.2951,55.1977,55.2562,22800.0
2005-08-31 12:10:00,56.73,56.73,56.49,56.56,30200.0,55.2659,55.2659,55.0321,55.1003,30200.0
2005-08-31 12:20:00,56.56,56.6,56.45,56.48,20200.0,55.1003,55.1392,54.9931,55.0223,20200.0
2005-08-31 12:30:00,56.49,56.7,56.48,56.58,35400.0,55.0321,55.2367,55.0223,55.1198,35400.0
2005-08-31 12:40:00,56.58,56.58,56.49,56.56,18000.0,55.1198,55.1198,55.0321,55.1003,18000.0
2005-08-31 12:50:00,56.56,56.64,56.54,56.54,24300.0,55.1003,55.1782,55.0808,55.0808,24300.0
2005-08-31 13:00:00,56.54,56.77,56.54,56.75,51800.0,55.0808,55.3049,55.0808,55.2854,51800.0
2005-08-31 13:10:00,56.76,56.97,56.75,56.95,69100.0,55.2951,55.4997,55.2854,55.4802,69100.0
2005-08-31 13:20:00,56.95,56.97,56.84,56.93,35500.0,55.4802,55.4997,55.3731,55.4607,35500.0
2005-08-31 13:30:00,56.93,57.0,56.91,56.93,35600.0,55.4607,55.5289,55.4412,55.4607,35600.0
2005-08-31 13:40:00,56.93,56.98,56.81,56.83,20800.0,55.4607,55.5094,55.3438,55.3633,20800.0
2005-08-31 13:50:00,56.84,57.13,56.83,57.01,40000.0,55.3731,55.6556,55.3633,55.5387,40000.0
2005-08-31 14:00:00,57.02,57.02,56.85,56.89,34400.0,55.5484,55.5484,55.3828,55.4218,34400.0
2005-08-31 14:10:00,56.86,57.04,56.86,57.04,24900.0,55.3925,55.5679,55.3925,55.5679,24900.0
2005-08-31 14:20:00,57.04,57.07,57.01,57.04,32200.0,55.5679,55.5971,55.5387,55.5679,32200.0
2005-08-31 14:30:00,57.03,57.05,56.93,56.95,40100.0,55.5581,55.5776,55.4607,55.4802,40100.0
2005-08-31 14:40:00,56.93,56.93,56.71,56.78,78300.0,55.4607,55.4607,55.2464,55.3146,78300.0
2005-08-31 14:50:00,56.77,56.97,56.77,56.96,44100.0,55.3049,55.4997,55.3049,55.49,44100.0
2005-08-31 15:00:00,56.94,57.05,56.92,57.02,42000.0,55.4705,55.5776,55.451,55.5484,42000.0
2005-08-31 15:10:00,57.02,57.2,56.78,57.15,70300.0,55.5484,55.7238,55.3146,55.6751,70300.0
2005-08-31 15:20:00,57.15,57.26,57.14,57.26,44000.0,55.6751,55.7822,55.6653,55.7822,44000.0
2005-08-31 15:30:00,57.26,57.32,57.24,57.28,76400.0,55.7822,55.8407,55.7627,55.8017,76400.0
2005-08-31 15:40:00,57.28,57.34,57.16,57.22,98800.0,55.8017,55.8601,55.6848,55.7432,98800.0
2005-08-31 15:50:00,57.22,57.33,57.13,57.26,148400.0,55.7432,55.8504,55.6556,55.7822,148400.0
2005-09-01 09:30:00,57.25,57.45,57.16,57.25,106600.0,55.7725,55.9673,55.6848,55.7725,106600.0
2005-09-01 09:40:00,57.24,57.29,57.11,57.27,80200.0,55.7627,55.8114,55.6361,55.792,80200.0
2005-09-01 09:50:00,57.27,57.38,57.23,57.32,43200.0,55.792,55.8991,55.753,55.8407,43200.0
2005-09-01 10:00:00,57.31,57.49,57.16,57.49,89400.0,55.8309,56.0063,55.6848,56.0063,89400.0
2005-09-01 10:10:00,57.49,57.7,57.25,57.53,113700.0,56.0063,56.2109,55.7725,56.0452,113700.0
2005-09-01 10:20:00,57.53,57.65,57.39,57.53,65600.0,56.0452,56.1621,55.9089,56.0452,65600.0
2005-09-01 10:30:00,57.53,57.53,57.36,57.39,69000.0,56.0452,56.0452,55.8796,55.9089,69000.0
2005-09-01 10:40:00,57.39,57.4,57.23,57.25,86200.0,55.9089,55.9186,55.753,55.7725,86200.0
2005-09-01 10:50:00,57.27,57.36,57.26,57.36,30500.0,55.792,55.8796,55.7822,55.8796,30500.0
2005-09-01 11:00:00,57.36,57.38,57.32,57.35,32400.0,55.8796,55.8991,55.8407,55.8699,32400.0
2005-09-01 11:10:00,57.35,57.45,57.33,57.33,51300.0,55.8699,55.9673,55.8504,55.8504,51300.0
2005-09-01 11:20:00,57.33,57.52,57.32,57.33,77400.0,55.8504,56.0355,55.8407,55.8504,77400.0
2005-09-01 11:30:00,57.35,57.53,57.31,57.48,56400.0,55.8699,56.0452,55.8309,55.9965,56400.0
2005-09-01 11:40:00,57.48,57.79,57.48,57.79,107900.0,55.9965,56.2985,55.9965,56.2985,107900.0
2005-09-01 11:50:00,57.78,57.95,57.78,57.82,85200.0,56.2888,56.4544,56.2888,56.3278,85200.0
2005-09-01 12:00:00,57.82,57.94,57.81,57.94,68900.0,56.3278,56.4447,56.318,56.4447,68900.0
2005-09-01 12:10:00,57.94,57.96,57.88,57.92,34200.0,56.4447,56.4641,56.3862,56.4252,34200.0
2005-09-01 12:20:00,57.92,57.93,57.85,57.88,21800.0,56.4252,56.4349,56.357,56.3862,21800.0
2005-09-01 12:30:00,57.88,57.88,57.78,57.86,25600.0,56.3862,56.3862,56.2888,56.3667,25600.0
2005-09-01 12:40:00,57.83,57.91,57.83,57.9,20500.0,56.3375,56.4154,56.3375,56.4057,20500.0
2005-09-01 12:50:00,57.89,57.92,57.88,57.9,68200.0,56.396,56.4252,56.3862,56.4057,68200.0
2005-09-01 13:00:00,57.9,57.91,57.88,57.91,18300.0,56.4057,56.4154,56.3862,56.4154,18300.0
2005-09-01 13:10:00,57.9,57.94,57.9,57.93,33500.0,56.4057,56.4447,56.4057,56.4349,33500.0
2005-09-01 13:20:00,57.93,58.0,57.9,57.98,24000.0,56.4349,56.5031,56.4057,56.4836,24000.0
2005-09-01 13:30:00,57.97,57.98,57.9,57.9,21100.0,56.4739,56.4836,56.4057,56.4057,21100.0
2005-09-01 13:40:00,57.91,57.95,57.82,57.94,56100.0,56.4154,56.4544,56.3278,56.4447,56100.0
2005-09-01 13:50:00,57.93,57.93,57.84,57.86,86000.0,56.4349,56.4349,56.3472,56.3667,86000.0
2005-09-01 14:00:00,57.87,57.97,57.83,57.94,84100.0,56.3765,56.4739,56.3375,56.4447,84100.0
2005-09-01 14:10:00,57.94,58.02,57.84,57.91,35700.0,56.4447,56.5226,56.3472,56.4154,35700.0
2005-09-01 14:20:00,57.9,58.0,57.8,57.85,33300.0,56.4057,56.5031,56.3083,56.357,33300.0
2005-09-01 14:30:00,57.86,58.04,57.85,57.98,29500.0,56.3667,56.5421,56.357,56.4836,29500.0
2005-09-01 14:40:00,57.99,58.19,57.99,58.06,44200.0,56.4934,56.6882,56.4934,56.5616,44200.0
2005-09-01 14:50:00,58.09,58.13,57.96,58.04,38700.0,56.5908,56.6298,56.4641,56.5421,38700.0
2005-09-01 15:00:00,58.04,58.07,57.92,58.0,54400.0,56.5421,56.5713,56.4252,56.5031,54400.0
2005-09-01 15:10:00,57.99,58.07,57.93,57.94,43900.0,56.4934,56.5713,56.4349,56.4447,43900.0
2005-09-01 15:20:00,57.94,58.04,57.93,58.02,69100.0,56.4447,56.5421,56.4349,56.5226,69100.0
2005-09-01 15:30:00,58.01,58.02,57.9,57.94,84000.0,56.5129,56.5226,56.4057,56.4447,84000.0
2005-09-01 15:40:00,57.94,58.02,57.84,58.01,124100.0,56.4447,56.5226,56.3472,56.5129,124100.0
2005-09-01 15:50:00,58.0,58.02,57.94,57.94,132600.0,56.5031,56.5226,56.4447,56.4447,132600.0
2005-09-02 09:30:00,57.9,58.23,57.84,58.2,82900.0,56.4057,56.7272,56.3472,56.698,82900.0
2005-09-02 09:40:00,58.2,58.43,58.0,58.21,55600.0,56.698,56.922,56.5031,56.7077,55600.0
2005-09-02 09:50:00,58.22,58.26,58.07,58.22,73200.0,56.7174,56.7564,56.5713,56.7174,73200.0
2005-09-02 10:00:00,58.23,58.3,58.19,58.28,65400.0,56.7272,56.7954,56.6882,56.7759,65400.0
2005-09-02 10:10:00,58.26,58.3,58.2,58.27,51000.0,56.7564,56.7954,56.698,56.7661,51000.0
2005-09-02 10:20:00,58.27,58.3,58.08,58.09,59300.0,56.7661,56.7954,56.5811,56.5908,59300.0
2005-09-02 10:30:00,58.07,58.08,57.87,57.93,69800.0,56.5713,56.5811,56.3765,56.4349,69800.0
2005-09-02 10:40:00,57.93,58.02,57.65,57.65,116100.0,56.4349,56.5226,56.1621,56.1621,116100.0
2005-09-02 10:50:00,57.66,57.69,57.55,57.6,50200.0,56.1719,56.2011,56.0647,56.1134,50200.0
2005-09-02 11:00:00,57.61,57.72,57.6,57.71,30900.0,56.1232,56.2303,56.1134,56.2206,30900.0
2005-09-02 11:10:00,57.68,57.72,57.6,57.69,60900.0,56.1914,56.2303,56.1134,56.2011,60900.0
2005-09-02 11:20:00,57.66,57.73,57.62,57.7,71600.0,56.1719,56.2401,56.1329,56.2109,71600.0
2005-09-02 11:30:00,57.7,57.7,57.52,57.62,93600.0,56.2109,56.2109,56.0355,56.1329,93600.0
2005-09-02 11:40:00,57.61,57.66,57.54,57.62,36900.0,56.1232,56.1719,56.055,56.1329,36900.0
2005-09-02 11:50:00,57.62,57.65,57.56,57.65,17400.0,56.1329,56.1621,56.0745,56.1621,17400.0
2005-09-02 12:00:00,57.63,57.7,57.63,57.64,18100.0,56.1427,56.2109,56.1427,56.1524,18100.0
2005-09-02 12:10:00,57.64,57.64,57.57,57.6,24200.0,56.1524,56.1524,56.0842,56.1134,24200.0
2005-09-02 12:20:00,57.59,57.73,57.58,57.61,25300.0,56.1037,56.2401,56.094,56.1232,25300.0
2005-09-02 12:30:00,57.61,57.66,57.59,57.63,12100.0,56.1232,56.1719,56.1037,56.1427,12100.0
2005-09-02 12:40:00,57.63,57.66,57.59,57.6,23900.0,56.1427,56.1719,56.1037,56.1134,23900.0
2005-09-02 12:50:00,57.61,57.66,57.59,57.63,20500.0,56.1232,56.1719,56.1037,56.1427,20500.0
2005-09-02 13:00:00,57.63,57.75,57.63,57.74,30200.0,56.1427,56.2596,56.1427,56.2498,30200.0
2005-09-02 13:10:00,57.72,57.72,57.64,57.65,7800.0,56.2303,56.2303,56.1524,56.1621,7800.0
2005-09-02 13:20:00,57.66,57.74,57.6,57.67,35500.0,56.1719,56.2498,56.1134,56.1816,35500.0
2005-09-02 13:30:00,57.68,57.68,57.6,57.63,29100.0,56.1914,56.1914,56.1134,56.1427,29100.0
2005-09-02 13:40:00,57.63,57.63,57.61,57.61,3600.0,56.1427,56.1427,56.1232,56.1232,3600.0
2005-09-02 13:50:00,57.61,57.74,57.61,57.67,35400.0,56.1232,56.2498,56.1232,56.1816,35400.0
2005-09-02 14:00:00,57.67,57.71,57.64,57.64,21200.0,56.1816,56.2206,56.1524,56.1524,21200.0
2005-09-02 14:10:00,57.61,57.66,57.6,57.6,19900.0,56.1232,56.1719,56.1134,56.1134,19900.0
2005-09-02 14:20:00,57.6,57.61,57.6,57.6,25500.0,56.1134,56.1232,56.1134,56.1134,25500.0
2005-09-02 14:30:00,57.61,57.62,57.58,57.58,48900.0,56.1232,56.1329,56.094,56.094,48900.0
2005-09-02 14:40:00,57.58,57.67,57.57,57.62,19800.0,56.094,56.1816,56.0842,56.1329,19800.0
2005-09-02 14:50:00,57.62,57.62,57.6,57.6,57700.0,56.1329,56.1329,56.1134,56.1134,57700.0
2005-09-02 15:00:00,57.61,57.63,57.6,57.62,57300.0,56.1232,56.1427,56.1134,56.1329,57300.0
2005-09-02 15:10:00,57.61,57.61,57.59,57.61,61100.0,56.1232,56.1232,56.1037,56.1232,61100.0
2005-09-02 15:20:00,57.61,57.61,57.54,57.59,45500.0,56.1232,56.1232,56.055,56.1037,45500.0
2005-09-02 15:30:00,57.59,57.61,57.54,57.56,54300.0,56.1037,56.1232,56.055,56.0745,54300.0
2005-09-02 15:40:00,57.54,57.57,57.32,57.38,50800.0,56.055,56.0842,55.8407,55.8991,50800.0
2005-09-02 15:50:00,57.38,57.42,57.33,57.42,83300.0,55.8991,55.9381,55.8504,55.9381,83300.0
2005-09-06 09:30:00,57.4,57.87,56.69,56.73,224900.0,55.9186,56.3765,55.2269,55.2659,224900.0
2005-09-06 09:40:00,56.76,57.0,56.05,56.17,305200.0,55.2951,55.5289,54.6034,54.7203,305200.0
2005-09-06 09:50:00,56.19,56.2,55.48,55.81,339500.0,54.7398,54.7496,54.0482,54.3696,339500.0
2005-09-06 10:00:00,55.81,56.1,55.7,55.96,221500.0,54.3696,54.6522,54.2625,54.5158,221500.0
2005-09-06 10:10:00,55.98,56.14,55.94,56.14,149000.0,54.5352,54.6911,54.4963,54.6911,149000.0
2005-09-06 10:20:00,56.13,56.31,55.96,56.28,124100.0,54.6814,54.8567,54.5158,54.8275,124100.0
2005-09-06 10:30:00,56.28,56.3,56.03,56.07,127800.0,54.8275,54.847,54.584,54.6229,127800.0
2005-09-06 10:40:00,56.08,56.27,56.05,56.1,227600.0,54.6327,54.8178,54.6034,54.6522,227600.0
2005-09-06 10:50:00,56.1,56.14,55.93,56.0,117900.0,54.6522,54.6911,54.4865,54.5547,117900.0
2005-09-06 11:00:00,56.0,56.08,55.93,56.04,78500.0,54.5547,54.6327,54.4865,54.5937,78500.0
2005-09-06 11:10:00,56.03,56.15,55.98,56.06,253400.0,54.584,54.7009,54.5352,54.6132,253400.0
2005-09-06 11:20:00,56.04,56.15,55.93,56.0,74600.0,54.5937,54.7009,54.4865,54.5547,74600.0
2005-09-06 11:30:00,55.97,56.0,55.83,55.91,59800.0,54.5255,54.5547,54.3891,54.4671,59800.0
2005-09-06 11:40:00,55.91,56.05,55.83,56.01,124700.0,54.4671,54.6034,54.3891,54.5645,124700.0
2005-09-06 11:50:00,56.0,56.09,55.95,55.98,96700.0,54.5547,54.6424,54.506,54.5352,96700.0
2005-09-06 12:00:00,55.97,56.05,55.97,56.0,49300.0,54.5255,54.6034,54.5255,54.5547,49300.0
2005-09-06 12:10:00,56.0,56.05,55.96,56.04,51900.0,54.5547,54.6034,54.5158,54.5937,51900.0
2005-09-06 12:20:00,56.05,56.08,56.0,56.05,76200.0,54.6034,54.6327,54.5547,54.6034,76200.0
2005-09-06 12:30:00,56.04,56.05,56.0,56.03,45500.0,54.5937,54.6034,54.5547,54.584,45500.0
2005-09-06 12:40:00,56.03,56.06,55.98,56.01,44600.0,54.584,54.6132,54.5352,54.5645,44600.0
2005-09-06 12:50:00,56.02,56.03,55.99,56.0,27300.0,54.5742,54.584,54.545,54.5547,27300.0
2005-09-06 13:00:00,56.0,56.06,55.98,55.98,60900.0,54.5547,54.6132,54.5352,54.5352,60900.0
2005-09-06 13:10:00,55.98,56.0,55.88,55.93,69200.0,54.5352,54.5547,54.4378,54.4865,69200.0
2005-09-06 13:20:00,55.92,56.04,55.92,56.01,70400.0,54.4768,54.5937,54.4768,54.5645,70400.0
2005-09-06 13:30:00,56.0,56.1,55.88,56.1,131000.0,54.5547,54.6522,54.4378,54.6522,131000.0
2005-09-06 13:40:00,56.11,56.2,56.1,56.18,49600.0,54.6619,54.7496,54.6522,54.7301,49600.0
2005-09-06 13:50:00,56.17,56.25,56.16,56.25,88900.0,54.7203,54.7983,54.7106,54.7983,88900.0
2005-09-06 14:00:00,56.25,56.25,55.97,56.0,74100.0,54.7983,54.7983,54.5255,54.5547,74100.0
2005-09-06 14:10:00,56.01,56.02,55.94,55.95,52900.0,54.5645,54.5742,54.4963,54.506,52900.0
2005-09-06 14:20:00,55.97,55.99,55.93,55.97,79500.0,54.5255,54.545,54.4865,54.5255,79500.0
2005-09-06 14:30:00,55.96,55.99,55.94,55.96,65800.0,54.5158,54.545,54.4963,54.5158,65800.0
2005-09-06 14:40:00,55.95,55.99,55.88,55.95,105400.0,54.506,54.545,54.4378,54.506,105400.0
2005-09-06 14:50:00,55.94,56.06,55.94,56.05,112600.0,54.4963,54.6132,54.4963,54.6034,112600.0
2005-09-06 15:00:00,56.06,56.07,55.95,55.99,91800.0,54.6132,54.6229,54.506,54.545,91800.0
2005-09-06 15:10:00,55.98,56.16,55.98,56.11,114600.0,54.5352,54.7106,54.5352,54.6619,114600.0
2005-09-06 15:20:00,56.13,56.15,56.0,56.12,69200.0,54.6814,54.7009,54.5547,54.6716,69200.0
2005-09-06 15:30:00,56.12,56.19,56.11,56.17,85000.0,54.6716,54.7398,54.6619,54.7203,85000.0
2005-09-06 15:40:00,56.19,56.24,56.11,56.11,197800.0,54.7398,54.7885,54.6619,54.6619,197800.0
2005-09-06 15:50:00,56.12,56.17,56.1,56.14,286000.0,54.6716,54.7203,54.6522,54.6911,286000.0
2005-09-07 09:30:00,56.14,56.34,56.09,56.34,107900.0,54.6911,54.886,54.6424,54.886,107900.0
2005-09-07 09:40:00,56.3,56.38,56.13,56.13,56500.0,54.847,54.9249,54.6814,54.6814,56500.0
2005-09-07 09:50:00,56.13,56.14,55.8,56.13,97800.0,54.6814,54.6911,54.3599,54.6814,97800.0
2005-09-07 10:00:00,56.12,56.17,56.11,56.12,54400.0,54.6716,54.7203,54.6619,54.6716,54400.0
2005-09-07 10:10:00,56.13,56.18,55.8,55.83,89600.0,54.6814,54.7301,54.3599,54.3891,89600.0
2005-09-07 10:20:00,55.83,56.02,55.83,55.9,58600.0,54.3891,54.5742,54.3891,54.4573,58600.0
2005-09-07 10:30:00,55.9,55.93,55.75,55.79,57300.0,54.4573,54.4865,54.3112,54.3502,57300.0
2005-09-07 10:40:00,55.79,55.82,55.63,55.71,58400.0,54.3502,54.3794,54.1943,54.2722,58400.0
2005-09-07 10:50:00,55.72,55.77,55.66,55.72,73800.0,54.282,54.3307,54.2235,54.282,73800.0
2005-09-07 11:00:00,55.71,55.81,55.7,55.73,75800.0,54.2722,54.3696,54.2625,54.2917,75800.0
2005-09-07 11:10:00,55.76,55.77,55.67,55.7,41100.0,54.3209,54.3307,54.2332,54.2625,41100.0
2005-09-07 11:20:00,55.7,55.75,55.65,55.68,76400.0,54.2625,54.3112,54.2138,54.243,76400.0
2005-09-07 11:30:00,55.69,55.73,55.69,55.7,66200.0,54.2527,54.2917,54.2527,54.2625,66200.0
2005-09-07 11:40:00,55.7,55.72,55.65,55.7,61900.0,54.2625,54.282,54.2138,54.2625,61900.0
2005-09-07 11:50:00,55.69,55.75,55.69,55.73,39300.0,54.2527,54.3112,54.2527,54.2917,39300.0
2005-09-07 12:00:00,55.75,55.85,55.73,55.85,34200.0,54.3112,54.4086,54.2917,54.4086,34200.0
2005-09-07 12:10:00,55.85,55.9,55.84,55.9,52200.0,54.4086,54.4573,54.3989,54.4573,52200.0
2005-09-07 12:20:00,55.9,56.06,55.89,56.05,88900.0,54.4573,54.6132,54.4476,54.6034,88900.0
2005-09-07 12:30:00,56.06,56.22,56.05,56.18,93700.0,54.6132,54.7691,54.6034,54.7301,93700.0
2005-09-07 12:40:00,56.18,56.19,56.13,56.19,44200.0,54.7301,54.7398,54.6814,54.7398,44200.0
2005-09-07 12:50:00,56.19,56.32,56.19,56.31,69500.0,54.7398,54.8665,54.7398,54.8567,69500.0
2005-09-07 13:00:00,56.31,56.35,56.25,56.33,62500.0,54.8567,54.8957,54.7983,54.8762,62500.0
2005-09-07 13:10:00,56.33,56.43,56.33,56.39,45200.0,54.8762,54.9736,54.8762,54.9347,45200.0
2005-09-07 13:20:00,56.4,56.41,56.17,56.17,55600.0,54.9444,54.9542,54.7203,54.7203,55600.0
2005-09-07 13:30:00,56.17,56.25,56.15,56.2,64500.0,54.7203,54.7983,54.7009,54.7496,64500.0
2005-09-07 13:40:00,56.2,56.33,56.19,56.33,25500.0,54.7496,54.8762,54.7398,54.8762,25500.0
2005-09-07 13:50:00,56.33,56.43,56.31,56.37,61500.0,54.8762,54.9736,54.8567,54.9152,61500.0
2005-09-07 14:00:00,56.37,56.48,56.27,56.44,72800.0,54.9152,55.0223,54.8178,54.9834,72800.0
2005-09-07 14:10:00,56.44,56.45,56.22,56.32,61600.0,54.9834,54.9931,54.7691,54.8665,61600.0
2005-09-07 14:20:00,56.34,56.35,56.15,56.26,66300.0,54.886,54.8957,54.7009,54.808,66300.0
2005-09-07 14:30:00,56.24,56.29,56.21,56.28,43200.0,54.7885,54.8372,54.7593,54.8275,43200.0
2005-09-07 14:40:00,56.27,56.44,56.27,56.44,71100.0,54.8178,54.9834,54.8178,54.9834,71100.0
2005-09-07 14:50:00,56.44,56.54,56.39,56.53,97000.0,54.9834,55.0808,54.9347,55.0711,97000.0
2005-09-07 15:00:00,56.51,56.53,56.44,56.51,59000.0,55.0516,55.0711,54.9834,55.0516,59000.0
2005-09-07 15:10:00,56.52,56.65,56.51,56.64,77800.0,55.0613,55.188,55.0516,55.1782,77800.0
2005-09-07 15:20:00,56.64,56.65,56.56,56.58,75000.0,55.1782,55.188,55.1003,55.1198,75000.0
2005-09-07 15:30:00,56.58,56.6,56.48,56.5,54900.0,55.1198,55.1392,55.0223,55.0418,54900.0
2005-09-07 15:40:00,56.5,56.54,56.48,56.49,92600.0,55.0418,55.0808,55.0223,55.0321,92600.0
2005-09-07 15:50:00,56.48,56.55,56.41,56.55,151300.0,55.0223,55.0905,54.9542,55.0905,151300.0
2005-09-08 09:30:00,56.1,56.55,56.06,56.52,69900.0,54.6522,55.0905,54.6132,55.0613,69900.0
2005-09-08 09:40:00,56.53,56.9,56.44,56.84,103000.0,55.0711,55.4315,54.9834,55.3731,103000.0
2005-09-08 09:50:00,56.8,57.23,56.75,57.21,186700.0,55.3341,55.753,55.2854,55.7335,186700.0
2005-09-08 10:00:00,57.22,57.45,56.95,57.39,174600.0,55.7432,55.9673,55.4802,55.9089,174600.0
2005-09-08 10:10:00,57.4,57.6,57.29,57.29,229700.0,55.9186,56.1134,55.8114,55.8114,229700.0
2005-09-08 10:20:00,57.3,57.46,57.14,57.15,212400.0,55.8212,55.9771,55.6653,55.6751,212400.0
2005-09-08 10:30:00,57.16,57.67,57.14,57.65,114200.0,55.6848,56.1816,55.6653,56.1621,114200.0
2005-09-08 10:40:00,57.64,57.88,57.44,57.46,84700.0,56.1524,56.3862,55.9576,55.9771,84700.0
2005-09-08 10:50:00,57.46,57.46,57.2,57.24,157500.0,55.9771,55.9771,55.7238,55.7627,157500.0
2005-09-08 11:00:00,57.27,57.57,57.25,57.5,135000.0,55.792,56.0842,55.7725,56.016,135000.0
2005-09-08 11:10:00,57.5,57.54,57.4,57.49,39800.0,56.016,56.055,55.9186,56.0063,39800.0
2005-09-08 11:20:00,57.49,57.53,57.43,57.5,25400.0,56.0063,56.0452,55.9478,56.016,25400.0
2005-09-08 11:30:00,57.5,57.69,57.49,57.68,55100.0,56.016,56.2011,56.0063,56.1914,55100.0
2005-09-08 11:40:00,57.68,57.79,57.63,57.7,29500.0,56.1914,56.2985,56.1427,56.2109,29500.0
2005-09-08 11:50:00,57.72,57.77,57.58,57.59,23500.0,56.2303,56.2791,56.094,56.1037,23500.0
2005-09-08 12:00:00,57.59,57.61,57.34,57.41,50700.0,56.1037,56.1232,55.8601,55.9283,50700.0
2005-09-08 12:10:00,57.4,57.43,57.38,57.43,17600.0,55.9186,55.9478,55.8991,55.9478,17600.0
2005-09-08 12:20:00,57.43,57.66,57.42,57.64,40100.0,55.9478,56.1719,55.9381,56.1524,40100.0
2005-09-08 12:30:00,57.63,57.68,57.6,57.63,20500.0,56.1427,56.1914,56.1134,56.1427,20500.0
2005-09-08 12:40:00,57.63,57.63,57.45,57.45,11900.0,56.1427,56.1427,55.9673,55.9673,11900.0
2005-09-08 12:50:00,57.45,57.46,57.39,57.43,47000.0,55.9673,55.9771,55.9089,55.9478,47000.0
2005-09-08 13:00:00,57.43,57.49,57.4,57.46,21200.0,55.9478,56.0063,55.9186,55.9771,21200.0
2005-09-08 13:10:00,57.47,57.48,57.44,57.45,18500.0,55.9868,55.9965,55.9576,55.9673,18500.0
2005-09-08 13:20:00,57.45,57.46,57.44,57.45,57600.0,55.9673,55.9771,55.9576,55.9673,57600.0
2005-09-08 13:30:00,57.44,57.44,57.39,57.4,75000.0,55.9576,55.9576,55.9089,55.9186,75000.0
2005-09-08 13:40:00,57.4,57.45,57.27,57.27,56100.0,55.9186,55.9673,55.792,55.792,56100.0
2005-09-08 13:50:00,57.27,57.28,57.17,57.19,74500.0,55.792,55.8017,55.6945,55.714,74500.0
2005-09-08 14:00:00,57.18,57.28,57.18,57.22,47900.0,55.7043,55.8017,55.7043,55.7432,47900.0
2005-09-08 14:10:00,57.21,57.24,57.13,57.23,73500.0,55.7335,55.7627,55.6556,55.753,73500.0
2005-09-08 14:20:00,57.24,57.28,57.15,57.18,31900.0,55.7627,55.8017,55.6751,55.7043,31900.0
2005-09-08 14:30:00,57.18,57.19,57.11,57.18,37000.0,55.7043,55.714,55.6361,55.7043,37000.0
2005-09-08 14:40:00,57.18,57.24,57.11,57.12,93100.0,55.7043,55.7627,55.6361,55.6458,93100.0
2005-09-08 14:50:00,57.12,57.13,57.06,57.08,76800.0,55.6458,55.6556,55.5874,55.6069,76800.0
2005-09-08 15:00:00,57.06,57.07,56.96,56.99,69800.0,55.5874,55.5971,55.49,55.5192,69800.0
2005-09-08 15:10:00,57.0,57.05,56.97,57.0,75400.0,55.5289,55.5776,55.4997,55.5289,75400.0
2005-09-08 15:20:00,57.0,57.1,56.89,56.99,89200.0,55.5289,55.6263,55.4218,55.5192,89200.0
2005-09-08 15:30:00,56.99,57.08,56.97,56.97,72600.0,55.5192,55.6069,55.4997,55.4997,72600.0
2005-09-08 15:40:00,56.97,56.97,56.87,56.9,72700.0,55.4997,55.4997,55.4023,55.4315,72700.0
2005-09-08 15:50:00,56.9,56.92,56.82,56.85,157900.0,55.4315,55.451,55.3536,55.3828,157900.0
2005-09-09 09:30:00,56.46,56.51,55.55,55.63,172600.0,55.0029,55.0516,54.1163,54.1943,172600.0
2005-09-09 09:40:00,55.63,55.85,55.35,55.44,200500.0,54.1943,54.4086,53.9215,54.0092,200500.0
2005-09-09 09:50:00,55.44,55.5,55.24,55.36,122300.0,54.0092,54.0676,53.8143,53.9312,122300.0
2005-09-09 10:00:00,55.34,55.78,55.33,55.61,217300.0,53.9118,54.3404,53.902,54.1748,217300.0
2005-09-09 10:10:00,55.6,55.69,55.48,55.69,108500.0,54.1651,54.2527,54.0482,54.2527,108500.0
2005-09-09 10:20:00,55.69,55.8,55.57,55.69,87300.0,54.2527,54.3599,54.1358,54.2527,87300.0
2005-09-09 10:30:00,55.7,55.78,55.63,55.69,84800.0,54.2625,54.3404,54.1943,54.2527,84800.0
2005-09-09 10:40:00,55.69,55.75,55.63,55.75,57900.0,54.2527,54.3112,54.1943,54.3112,57900.0
2005-09-09 10:50:00,55.75,55.8,55.66,55.7,78300.0,54.3112,54.3599,54.2235,54.2625,78300.0
2005-09-09 11:00:00,55.71,55.73,55.56,55.66,61800.0,54.2722,54.2917,54.1261,54.2235,61800.0
2005-09-09 11:10:00,55.67,55.8,55.66,55.76,62800.0,54.2332,54.3599,54.2235,54.3209,62800.0
2005-09-09 11:20:00,55.75,55.9,55.69,55.71,122100.0,54.3112,54.4573,54.2527,54.2722,122100.0
2005-09-09 11:30:00,55.73,55.95,55.69,55.76,111800.0,54.2917,54.506,54.2527,54.3209,111800.0
2005-09-09 11:40:00,55.76,55.97,55.76,55.94,75600.0,54.3209,54.5255,54.3209,54.4963,75600.0
2005-09-09 11:50:00,55.94,56.21,55.94,56.11,150600.0,54.4963,54.7593,54.4963,54.6619,150600.0
2005-09-09 12:00:00,56.11,56.13,56.09,56.11,116100.0,54.6619,54.6814,54.6424,54.6619,116100.0
2005-09-09 12:10:00,56.11,56.13,56.04,56.08,150500.0,54.6619,54.6814,54.5937,54.6327,150500.0
2005-09-09 12:20:00,56.07,56.15,56.07,56.08,86700.0,54.6229,54.7009,54.6229,54.6327,86700.0
2005-09-09 12:30:00,56.08,56.11,55.97,56.01,128300.0,54.6327,54.6619,54.5255,54.5645,128300.0
2005-09-09 12:40:00,56.0,56.12,55.94,55.95,307800.0,54.5547,54.6716,54.4963,54.506,307800.0
2005-09-09 12:50:00,55.95,55.99,55.77,55.79,96100.0,54.506,54.545,54.3307,54.3502,96100.0
2005-09-09 13:00:00,55.79,55.81,55.72,55.72,91900.0,54.3502,54.3696,54.282,54.282,91900.0
2005-09-09 13:10:00,55.72,55.78,55.7,55.77,95900.0,54.282,54.3404,54.2625,54.3307,95900.0
2005-09-09 13:20:00,55.77,55.86,55.75,55.84,78000.0,54.3307,54.4183,54.3112,54.3989,78000.0
2005-09-09 13:30:00,55.83,55.86,55.79,55.81,67500.0,54.3891,54.4183,54.3502,54.3696,67500.0
2005-09-09 13:40:00,55.8,55.87,55.78,55.85,159600.0,54.3599,54.4281,54.3404,54.4086,159600.0
2005-09-09 13:50:00,55.85,55.92,55.83,55.91,77000.0,54.4086,54.4768,54.3891,54.4671,77000.0
2005-09-09 14:00:00,55.9,55.96,55.87,55.91,41800.0,54.4573,54.5158,54.4281,54.4671,41800.0
2005-09-09 14:10:00,55.92,55.97,55.85,55.88,103500.0,54.4768,54.5255,54.4086,54.4378,103500.0
2005-09-09 14:20:00,55.88,55.97,55.85,55.96,73000.0,54.4378,54.5255,54.4086,54.5158,73000.0
2005-09-09 14:30:00,55.96,56.06,55.95,56.0,61500.0,54.5158,54.6132,54.506,54.5547,61500.0
2005-09-09 14:40:00,56.0,56.0,55.87,55.93,307500.0,54.5547,54.5547,54.4281,54.4865,307500.0
2005-09-09 14:50:00,55.94,56.0,55.9,55.9,57200.0,54.4963,54.5547,54.4573,54.4573,57200.0
2005-09-09 15:00:00,55.89,55.99,55.89,55.98,86800.0,54.4476,54.545,54.4476,54.5352,86800.0
2005-09-09 15:10:00,55.98,55.98,55.74,55.78,138400.0,54.5352,54.5352,54.3014,54.3404,138400.0
2005-09-09 15:20:00,55.8,55.89,55.78,55.88,195600.0,54.3599,54.4476,54.3404,54.4378,195600.0
2005-09-09 15:30:00,55.88,55.96,55.88,55.91,146900.0,54.4378,54.5158,54.4378,54.4671,146900.0
2005-09-09 15:40:00,55.91,56.07,55.91,56.06,152600.0,54.4671,54.6229,54.4671,54.6132,152600.0
2005-09-09 15:50:00,56.07,56.12,55.95,56.09,227400.0,54.6229,54.6716,54.506,54.6424,227400.0
2005-09-12 09:30:00,57.0,57.88,57.0,57.65,319000.0,55.5289,56.3862,55.5289,56.1621,319000.0
2005-09-12 09:40:00,57.63,58.77,57.63,58.75,300800.0,56.1427,57.2532,56.1427,57.2338,300800.0
2005-09-12 09:50:00,58.75,59.43,58.61,59.09,429600.0,57.2338,57.8962,57.0974,57.565,429600.0
2005-09-12 10:00:00,59.08,59.11,58.4,58.65,229100.0,57.5552,57.5845,56.8928,57.1363,229100.0
2005-09-12 10:10:00,58.64,58.64,58.11,58.35,210600.0,57.1266,57.1266,56.6103,56.8441,210600.0
2005-09-12 10:20:00,58.3,58.73,58.3,58.56,100300.0,56.7954,57.2143,56.7954,57.0487,100300.0
2005-09-12 10:30:00,58.57,58.88,58.36,58.8,116800.0,57.0584,57.3604,56.8538,57.2825,116800.0
2005-09-12 10:40:00,58.79,59.39,58.79,59.28,228000.0,57.2727,57.8572,57.2727,57.7501,228000.0
2005-09-12 10:50:00,59.29,59.87,59.16,59.76,342700.0,57.7598,58.3249,57.6332,58.2177,342700.0
2005-09-12 11:00:00,59.76,59.84,59.45,59.54,187300.0,58.2177,58.2956,57.9157,58.0034,187300.0
2005-09-12 11:10:00,59.52,59.53,59.1,59.16,120500.0,57.9839,57.9936,57.5747,57.6332,120500.0
2005-09-12 11:20:00,59.17,59.37,59.13,59.15,102500.0,57.6429,57.8378,57.604,57.6234,102500.0
2005-09-12 11:30:00,59.15,59.29,59.1,59.27,68100.0,57.6234,57.7598,57.5747,57.7403,68100.0
2005-09-12 11:40:00,59.28,59.29,59.17,59.2,39300.0,57.7501,57.7598,57.6429,57.6721,39300.0
2005-09-12 11:50:00,59.2,59.39,59.2,59.37,40400.0,57.6721,57.8572,57.6721,57.8378,40400.0
2005-09-12 12:00:00,59.38,59.7,59.37,59.57,85600.0,57.8475,58.1592,57.8378,58.0326,85600.0
2005-09-12 12:10:00,59.58,59.92,59.58,59.74,77400.0,58.0423,58.3736,58.0423,58.1982,77400.0
2005-09-12 12:20:00,59.74,59.84,59.67,59.8,81800.0,58.1982,58.2956,58.13,58.2567,81800.0
2005-09-12 12:30:00,59.79,59.85,59.73,59.84,134200.0,58.2469,58.3054,58.1885,58.2956,134200.0
2005-09-12 12:40:00,59.8,59.8,59.56,59.61,120300.0,58.2567,58.2567,58.0229,58.0716,120300.0
2005-09-12 12:50:00,59.6,59.64,59.57,59.6,87700.0,58.0618,58.1008,58.0326,58.0618,87700.0
2005-09-12 13:00:00,59.61,59.65,59.57,59.61,103300.0,58.0716,58.1105,58.0326,58.0716,103300.0
2005-09-12 13:10:00,59.6,59.64,59.57,59.58,47100.0,58.0618,58.1008,58.0326,58.0423,47100.0
2005-09-12 13:20:00,59.58,59.62,59.57,59.59,38100.0,58.0423,58.0813,58.0326,58.0521,38100.0
2005-09-12 13:30:00,59.6,59.74,59.52,59.65,316600.0,58.0618,58.1982,57.9839,58.1105,316600.0
2005-09-12 13:40:00,59.65,59.66,59.56,59.61,30900.0,58.1105,58.1203,58.0229,58.0716,30900.0
2005-09-12 13:50:00,59.6,59.74,59.59,59.65,47700.0,58.0618,58.1982,58.0521,58.1105,47700.0
2005-09-12 14:00:00,59.65,59.66,59.44,59.58,88500.0,58.1105,58.1203,57.906,58.0423,88500.0
2005-09-12 14:10:00,59.58,59.58,59.25,59.39,103400.0,58.0423,58.0423,57.7209,57.8572,103400.0
2005-09-12 14:20:00,59.37,59.44,59.28,59.32,46500.0,57.8378,57.906,57.7501,57.789,46500.0
2005-09-12 14:30:00,59.31,59.31,59.2,59.27,105200.0,57.7793,57.7793,57.6721,57.7403,105200.0
2005-09-12 14:40:00,59.27,59.48,59.27,59.28,72100.0,57.7403,57.9449,57.7403,57.7501,72100.0
2005-09-12 14:50:00,59.27,59.27,59.2,59.21,45800.0,57.7403,57.7403,57.6721,57.6819,45800.0
2005-09-12 15:00:00,59.2,59.26,59.17,59.24,89000.0,57.6721,57.7306,57.6429,57.7111,89000.0
2005-09-12 15:10:00,59.24,59.26,59.13,59.13,95700.0,57.7111,57.7306,57.604,57.604,95700.0
2005-09-12 15:20:00,59.13,59.23,59.1,59.16,133800.0,57.604,57.7014,57.5747,57.6332,133800.0
2005-09-12 15:30:00,59.16,59.2,59.13,59.14,117400.0,57.6332,57.6721,57.604,57.6137,117400.0
2005-09-12 15:40:00,59.15,59.15,58.91,58.94,266500.0,57.6234,57.6234,57.3896,57.4189,266500.0
2005-09-12 15:50:00,58.93,59.17,58.91,59.16,363600.0,57.4091,57.6429,57.3896,57.6332,363600.0
2005-09-13 09:30:00,59.02,59.94,59.02,59.77,458300.0,57.4968,58.393,57.4968,58.2274,458300.0
2005-09-13 09:40:00,59.74,60.13,59.69,60.0,400500.0,58.1982,58.5781,58.1495,58.4515,400500.0
2005-09-13 09:50:00,60.0,61.16,59.96,61.07,431300.0,58.4515,59.5816,58.4125,59.4939,431300.0
2005-09-13 10:00:00,61.12,61.2,60.64,60.71,298300.0,59.5426,59.6205,59.075,59.1432,298300.0
2005-09-13 10:10:00,60.69,60.72,60.29,60.61,370600.0,59.1237,59.1529,58.734,59.0458,370600.0
2005-09-13 10:20:00,60.63,60.81,60.51,60.8,170700.0,59.0652,59.2406,58.9483,59.2309,170700.0
2005-09-13 10:30:00,60.8,60.93,60.75,60.9,140700.0,59.2309,59.3575,59.1821,59.3283,140700.0
2005-09-13 10:40:00,60.9,61.07,60.7,61.06,184800.0,59.3283,59.4939,59.1334,59.4841,184800.0
2005-09-13 10:50:00,61.08,61.79,60.75,61.4,450100.0,59.5036,60.1953,59.1821,59.8154,450100.0
2005-09-13 11:00:00,61.4,61.95,61.36,61.8,288000.0,59.8154,60.3512,59.7764,60.205,288000.0
2005-09-13 11:10:00,61.78,61.9,61.58,61.74,366700.0,60.1856,60.3025,59.9907,60.1466,366700.0
2005-09-13 11:20:00,61.73,61.92,61.68,61.82,209300.0,60.1369,60.3219,60.0881,60.2245,209300.0
2005-09-13 11:30:00,61.82,62.32,61.8,62.2,409300.0,60.2245,60.7116,60.205,60.5947,409300.0
2005-09-13 11:40:00,62.2,62.38,62.13,62.3,260000.0,60.5947,60.7701,60.5265,60.6921,260000.0
2005-09-13 11:50:00,62.32,62.34,61.86,62.02,257900.0,60.7116,60.7311,60.2635,60.4194,257900.0
2005-09-13 12:00:00,62.02,62.1,61.96,61.97,193300.0,60.4194,60.4973,60.3609,60.3707,193300.0
2005-09-13 12:10:00,61.96,61.96,61.7,61.91,152500.0,60.3609,60.3609,60.1076,60.3122,152500.0
2005-09-13 12:20:00,61.92,62.12,61.8,62.0,147400.0,60.3219,60.5168,60.205,60.3999,147400.0
2005-09-13 12:30:00,62.0,62.0,61.86,61.9,68000.0,60.3999,60.3999,60.2635,60.3025,68000.0
2005-09-13 12:40:00,61.9,61.97,61.86,61.93,78400.0,60.3025,60.3707,60.2635,60.3317,78400.0
2005-09-13 12:50:00,61.94,62.13,61.92,62.09,101400.0,60.3414,60.5265,60.3219,60.4876,101400.0
2005-09-13 13:00:00,62.09,62.15,62.07,62.08,93200.0,60.4876,60.546,60.4681,60.4778,93200.0
2005-09-13 13:10:00,62.08,62.15,61.92,61.94,81900.0,60.4778,60.546,60.3219,60.3414,81900.0
2005-09-13 13:20:00,61.94,61.94,61.65,61.72,109300.0,60.3414,60.3414,60.0589,60.1271,109300.0
2005-09-13 13:30:00,61.72,61.85,61.48,61.73,188800.0,60.1271,60.2538,59.8933,60.1369,188800.0
2005-09-13 13:40:00,61.74,61.95,61.72,61.89,64100.0,60.1466,60.3512,60.1271,60.2927,64100.0
2005-09-13 13:50:00,61.88,62.0,61.88,62.0,65800.0,60.283,60.3999,60.283,60.3999,65800.0
2005-09-13 14:00:00,61.99,62.25,61.85,62.11,170300.0,60.3901,60.6434,60.2538,60.507,170300.0
2005-09-13 14:10:00,62.12,62.35,62.12,62.3,116700.0,60.5168,60.7408,60.5168,60.6921,116700.0
2005-09-13 14:20:00,62.3,62.35,62.08,62.25,117500.0,60.6921,60.7408,60.4778,60.6434,117500.0
2005-09-13 14:30:00,62.24,62.27,62.17,62.17,148100.0,60.6337,60.6629,60.5655,60.5655,148100.0
2005-09-13 14:40:00,62.17,62.2,62.01,62.08,185100.0,60.5655,60.5947,60.4096,60.4778,185100.0
2005-09-13 14:50:00,62.08,62.09,61.93,62.01,133100.0,60.4778,60.4876,60.3317,60.4096,133100.0
2005-09-13 15:00:00,62.0,62.1,61.93,61.97,107600.0,60.3999,60.4973,60.3317,60.3707,107600.0
2005-09-13 15:10:00,61.99,62.12,61.91,62.01,159100.0,60.3901,60.5168,60.3122,60.4096,159100.0
2005-09-13 15:20:00,62.01,62.1,61.97,61.98,131200.0,60.4096,60.4973,60.3707,60.3804,131200.0
2005-09-13 15:30:00,61.99,62.15,61.94,62.08,178300.0,60.3901,60.546,60.3414,60.4778,178300.0
2005-09-13 15:40:00,62.08,62.08,61.9,61.98,224400.0,60.4778,60.4778,60.3025,60.3804,224400.0
2005-09-13 15:50:00,61.93,61.96,61.77,61.94,281800.0,60.3317,60.3609,60.1758,60.3414,281800.0
2005-09-14 09:30:00,61.82,61.84,61.42,61.42,127100.0,60.2245,60.244,59.8349,59.8349,127100.0
2005-09-14 09:40:00,61.41,61.6,61.24,61.33,206800.0,59.8251,60.0102,59.6595,59.7472,206800.0
2005-09-14 09:50:00,61.34,61.48,61.24,61.31,177600.0,59.7569,59.8933,59.6595,59.7277,177600.0
2005-09-14 10:00:00,61.32,61.35,61.1,61.18,166600.0,59.7374,59.7667,59.5231,59.601,166600.0
2005-09-14 10:10:00,61.2,61.23,61.1,61.1,116600.0,59.6205,59.6498,59.5231,59.5231,116600.0
2005-09-14 10:20:00,61.1,61.14,60.94,60.94,153200.0,59.5231,59.5621,59.3672,59.3672,153200.0
2005-09-14 10:30:00,60.94,61.18,60.9,61.11,174600.0,59.3672,59.601,59.3283,59.5329,174600.0
2005-09-14 10:40:00,61.13,61.22,61.07,61.17,105400.0,59.5523,59.64,59.4939,59.5913,105400.0
2005-09-14 10:50:00,61.17,61.18,61.1,61.11,47000.0,59.5913,59.601,59.5231,59.5329,47000.0
2005-09-14 11:00:00,61.11,61.22,61.0,61.22,83300.0,59.5329,59.64,59.4257,59.64,83300.0
2005-09-14 11:10:00,61.22,61.25,61.17,61.19,74000.0,59.64,59.6692,59.5913,59.6108,74000.0
2005-09-14 11:20:00,61.19,61.2,61.15,61.19,34500.0,59.6108,59.6205,59.5718,59.6108,34500.0
2005-09-14 11:30:00,61.19,61.44,61.19,61.41,86000.0,59.6108,59.8543,59.6108,59.8251,86000.0
2005-09-14 11:40:00,61.41,61.42,61.29,61.36,50900.0,59.8251,59.8349,59.7082,59.7764,50900.0
2005-09-14 11:50:00,61.36,61.39,61.18,61.25,49900.0,59.7764,59.8056,59.601,59.6692,49900.0
2005-09-14 12:00:00,61.23,61.25,61.16,61.19,45000.0,59.6498,59.6692,59.5816,59.6108,45000.0
2005-09-14 12:10:00,61.18,61.19,61.05,61.08,60800.0,59.601,59.6108,59.4744,59.5036,60800.0
2005-09-14 12:20:00,61.07,61.15,61.06,61.06,59700.0,59.4939,59.5718,59.4841,59.4841,59700.0
2005-09-14 12:30:00,61.06,61.09,61.0,61.03,65700.0,59.4841,59.5134,59.4257,59.4549,65700.0
2005-09-14 12:40:00,61.03,61.08,61.01,61.08,75600.0,59.4549,59.5036,59.4354,59.5036,75600.0
2005-09-14 12:50:00,61.08,61.08,60.97,61.0,61700.0,59.5036,59.5036,59.3965,59.4257,61700.0
2005-09-14 13:00:00,61.02,61.03,60.98,61.0,54600.0,59.4452,59.4549,59.4062,59.4257,54600.0
2005-09-14 13:10:00,60.99,61.05,60.97,61.01,46700.0,59.4159,59.4744,59.3965,59.4354,46700.0
2005-09-14 13:20:00,61.01,61.02,60.97,61.0,54200.0,59.4354,59.4452,59.3965,59.4257,54200.0
2005-09-14 13:30:00,61.0,61.04,60.99,61.04,47500.0,59.4257,59.4647,59.4159,59.4647,47500.0
2005-09-14 13:40:00,61.05,61.09,60.99,61.0,48900.0,59.4744,59.5134,59.4159,59.4257,48900.0
2005-09-14 13:50:00,60.99,61.13,60.98,61.11,42100.0,59.4159,59.5523,59.4062,59.5329,42100.0
2005-09-14 14:00:00,61.11,61.13,61.01,61.11,58100.0,59.5329,59.5523,59.4354,59.5329,58100.0
2005-09-14 14:10:00,61.11,61.18,60.98,60.99,81900.0,59.5329,59.601,59.4062,59.4159,81900.0
2005-09-14 14:20:00,60.99,61.03,60.94,61.02,95900.0,59.4159,59.4549,59.3672,59.4452,95900.0
2005-09-14 14:30:00,61.02,61.07,60.96,61.05,60300.0,59.4452,59.4939,59.3867,59.4744,60300.0
2005-09-14 14:40:00,61.05,61.14,60.98,61.07,59100.0,59.4744,59.5621,59.4062,59.4939,59100.0
2005-09-14 14:50:00,61.07,61.12,61.04,61.06,46500.0,59.4939,59.5426,59.4647,59.4841,46500.0
2005-09-14 15:00:00,61.06,61.12,60.83,60.95,112100.0,59.4841,59.5426,59.2601,59.377,112100.0
2005-09-14 15:10:00,60.96,61.07,60.86,61.05,81400.0,59.3867,59.4939,59.2893,59.4744,81400.0
2005-09-14 15:20:00,61.04,61.05,60.77,60.82,195200.0,59.4647,59.4744,59.2016,59.2503,195200.0
2005-09-14 15:30:00,60.82,60.86,60.79,60.86,84300.0,59.2503,59.2893,59.2211,59.2893,84300.0
2005-09-14 15:40:00,60.86,61.04,60.85,61.02,104700.0,59.2893,59.4647,59.2796,59.4452,104700.0
2005-09-14 15:50:00,61.02,61.03,60.87,60.87,124800.0,59.4452,59.4549,59.299,59.299,124800.0
2005-09-15 09:30:00,60.84,61.1,60.67,60.81,88200.0,59.2698,59.5231,59.1042,59.2406,88200.0
2005-09-15 09:40:00,60.81,61.11,60.69,60.69,59100.0,59.2406,59.5329,59.1237,59.1237,59100.0
2005-09-15 09:50:00,60.69,60.84,60.5,60.84,52200.0,59.1237,59.2698,58.9386,59.2698,52200.0
2005-09-15 10:00:00,60.82,60.88,60.36,60.44,50500.0,59.2503,59.3088,58.8022,58.8801,50500.0
2005-09-15 10:10:00,60.45,60.54,60.4,60.48,27500.0,58.8899,58.9776,58.8412,58.9191,27500.0
2005-09-15 10:20:00,60.48,60.54,60.25,60.31,55000.0,58.9191,58.9776,58.695,58.7535,55000.0
2005-09-15 10:30:00,60.32,60.5,60.3,60.33,65300.0,58.7632,58.9386,58.7438,58.773,65300.0
2005-09-15 10:40:00,60.32,60.33,60.11,60.25,61400.0,58.7632,58.773,58.5587,58.695,61400.0
2005-09-15 10:50:00,60.25,60.63,60.24,60.53,65400.0,58.695,59.0652,58.6853,58.9678,65400.0
2005-09-15 11:00:00,60.55,60.59,60.42,60.42,30200.0,58.9873,59.0263,58.8607,58.8607,30200.0
2005-09-15 11:10:00,60.43,60.43,60.34,60.41,25400.0,58.8704,58.8704,58.7827,58.8509,25400.0
2005-09-15 11:20:00,60.41,60.47,60.27,60.37,59500.0,58.8509,58.9094,58.7145,58.8119,59500.0
2005-09-15 11:30:00,60.32,60.37,60.19,60.19,35900.0,58.7632,58.8119,58.6366,58.6366,35900.0
2005-09-15 11:40:00,60.2,60.32,60.15,60.15,43100.0,58.6463,58.7632,58.5976,58.5976,43100.0
2005-09-15 11:50:00,60.15,60.28,60.13,60.22,65900.0,58.5976,58.7243,58.5781,58.6658,65900.0
2005-09-15 12:00:00,60.22,60.33,60.17,60.25,47300.0,58.6658,58.773,58.6171,58.695,47300.0
2005-09-15 12:10:00,60.26,60.39,60.24,60.36,26600.0,58.7048,58.8314,58.6853,58.8022,26600.0
2005-09-15 12:20:00,60.36,60.37,60.19,60.25,66300.0,58.8022,58.8119,58.6366,58.695,66300.0
2005-09-15 12:30:00,60.25,60.34,60.09,60.19,107400.0,58.695,58.7827,58.5392,58.6366,107400.0
2005-09-15 12:40:00,60.19,60.3,60.19,60.29,28800.0,58.6366,58.7438,58.6366,58.734,28800.0
2005-09-15 12:50:00,60.3,60.5,60.29,60.48,27700.0,58.7438,58.9386,58.734,58.9191,27700.0
2005-09-15 13:00:00,60.48,60.48,60.29,60.36,44700.0,58.9191,58.9191,58.734,58.8022,44700.0
2005-09-15 13:10:00,60.36,60.43,60.3,60.33,28600.0,58.8022,58.8704,58.7438,58.773,28600.0
2005-09-15 13:20:00,60.32,60.44,60.29,60.32,43300.0,58.7632,58.8801,58.734,58.7632,43300.0
2005-09-15 13:30:00,60.33,60.5,60.32,60.5,22200.0,58.773,58.9386,58.7632,58.9386,22200.0
2005-09-15 13:40:00,60.5,60.5,60.31,60.36,16800.0,58.9386,58.9386,58.7535,58.8022,16800.0
2005-09-15 13:50:00,60.37,60.45,60.26,60.35,46300.0,58.8119,58.8899,58.7048,58.7925,46300.0
2005-09-15 14:00:00,60.29,60.43,60.25,60.35,14200.0,58.734,58.8704,58.695,58.7925,14200.0
2005-09-15 14:10:00,60.35,60.43,60.33,60.42,33000.0,58.7925,58.8704,58.773,58.8607,33000.0
2005-09-15 14:20:00,60.42,60.44,60.29,60.41,47300.0,58.8607,58.8801,58.734,58.8509,47300.0
2005-09-15 14:30:00,60.41,60.5,60.37,60.46,39800.0,58.8509,58.9386,58.8119,58.8996,39800.0
2005-09-15 14:40:00,60.42,60.45,60.35,60.37,14200.0,58.8607,58.8899,58.7925,58.8119,14200.0
2005-09-15 14:50:00,60.39,60.44,60.31,60.35,49300.0,58.8314,58.8801,58.7535,58.7925,49300.0
2005-09-15 15:00:00,60.35,60.38,60.31,60.35,39200.0,58.7925,58.8217,58.7535,58.7925,39200.0
2005-09-15 15:10:00,60.35,60.36,60.3,60.36,38900.0,58.7925,58.8022,58.7438,58.8022,38900.0
2005-09-15 15:20:00,60.36,60.38,60.31,60.33,57500.0,58.8022,58.8217,58.7535,58.773,57500.0
2005-09-15 15:30:00,60.34,60.34,60.18,60.32,76300.0,58.7827,58.7827,58.6269,58.7632,76300.0
2005-09-15 15:40:00,60.31,60.39,60.18,60.24,115400.0,58.7535,58.8314,58.6269,58.6853,115400.0
2005-09-15 15:50:00,60.25,60.3,60.2,60.24,102400.0,58.695,58.7438,58.6463,58.6853,102400.0
2005-09-16 09:30:00,60.14,60.35,59.95,60.35,1376100.0,58.5879,58.7925,58.4028,58.7925,1376100.0
2005-09-16 09:40:00,60.35,60.49,60.3,60.34,139200.0,58.7925,58.9289,58.7438,58.7827,139200.0
2005-09-16 09:50:00,60.33,60.38,60.13,60.17,104900.0,58.773,58.8217,58.5781,58.6171,104900.0
2005-09-16 10:00:00,60.17,60.46,60.12,60.35,66900.0,58.6171,58.8996,58.5684,58.7925,66900.0
2005-09-16 10:10:00,60.35,60.4,60.17,60.19,32200.0,58.7925,58.8412,58.6171,58.6366,32200.0
2005-09-16 10:20:00,60.2,60.32,60.2,60.25,28800.0,58.6463,58.7632,58.6463,58.695,28800.0
2005-09-16 10:30:00,60.23,60.29,60.15,60.29,41200.0,58.6756,58.734,58.5976,58.734,41200.0
2005-09-16 10:40:00,60.29,60.3,60.2,60.29,39800.0,58.734,58.7438,58.6463,58.734,39800.0
2005-09-16 10:50:00,60.3,60.32,60.2,60.24,49000.0,58.7438,58.7632,58.6463,58.6853,49000.0
2005-09-16 11:00:00,60.28,60.29,60.11,60.29,39100.0,58.7243,58.734,58.5587,58.734,39100.0
2005-09-16 11:10:00,60.3,60.56,60.28,60.44,64900.0,58.7438,58.997,58.7243,58.8801,64900.0
2005-09-16 11:20:00,60.44,60.66,60.44,60.65,31000.0,58.8801,59.0945,58.8801,59.0847,31000.0
2005-09-16 11:30:00,60.64,60.65,60.34,60.43,58800.0,59.075,59.0847,58.7827,58.8704,58800.0
2005-09-16 11:40:00,60.44,60.56,60.43,60.5,29600.0,58.8801,58.997,58.8704,58.9386,29600.0
2005-09-16 11:50:00,60.53,60.68,60.49,60.67,43300.0,58.9678,59.1139,58.9289,59.1042,43300.0
2005-09-16 12:00:00,60.67,60.76,60.46,60.5,50300.0,59.1042,59.1919,58.8996,58.9386,50300.0
2005-09-16 12:10:00,60.5,60.53,60.43,60.43,29200.0,58.9386,58.9678,58.8704,58.8704,29200.0
2005-09-16 12:20:00,60.4,60.43,60.34,60.35,16300.0,58.8412,58.8704,58.7827,58.7925,16300.0
2005-09-16 12:30:00,60.34,60.4,60.32,60.4,21400.0,58.7827,58.8412,58.7632,58.8412,21400.0
2005-09-16 12:40:00,60.4,60.66,60.4,60.64,30400.0,58.8412,59.0945,58.8412,59.075,30400.0
2005-09-16 12:50:00,60.64,60.74,60.55,60.63,35500.0,59.075,59.1724,58.9873,59.0652,35500.0
2005-09-16 13:00:00,60.63,60.65,60.58,60.58,10400.0,59.0652,59.0847,59.0165,59.0165,10400.0
2005-09-16 13:10:00,60.59,60.75,60.58,60.73,37500.0,59.0263,59.1821,59.0165,59.1627,37500.0
2005-09-16 13:20:00,60.73,60.73,60.57,60.6,10800.0,59.1627,59.1627,59.0068,59.036,10800.0
2005-09-16 13:30:00,60.6,60.61,60.43,60.43,19100.0,59.036,59.0458,58.8704,58.8704,19100.0
2005-09-16 13:40:00,60.44,60.61,60.43,60.6,16700.0,58.8801,59.0458,58.8704,59.036,16700.0
2005-09-16 13:50:00,60.61,60.64,60.46,60.57,25300.0,59.0458,59.075,58.8996,59.0068,25300.0
2005-09-16 14:00:00,60.56,60.71,60.47,60.59,43800.0,58.997,59.1432,58.9094,59.0263,43800.0
2005-09-16 14:10:00,60.56,60.65,60.56,60.61,11200.0,58.997,59.0847,58.997,59.0458,11200.0
2005-09-16 14:20:00,60.61,60.67,60.57,60.62,26900.0,59.0458,59.1042,59.0068,59.0555,26900.0
2005-09-16 14:30:00,60.63,60.7,60.6,60.67,27400.0,59.0652,59.1334,59.036,59.1042,27400.0
2005-09-16 14:40:00,60.67,60.86,60.67,60.78,67400.0,59.1042,59.2893,59.1042,59.2114,67400.0
2005-09-16 14:50:00,60.79,60.81,60.61,60.78,63500.0,59.2211,59.2406,59.0458,59.2114,63500.0
2005-09-16 15:00:00,60.77,60.81,60.65,60.75,48600.0,59.2016,59.2406,59.0847,59.1821,48600.0
2005-09-16 15:10:00,60.75,60.8,60.73,60.8,34600.0,59.1821,59.2309,59.1627,59.2309,34600.0
2005-09-16 15:20:00,60.8,60.84,60.73,60.74,52800.0,59.2309,59.2698,59.1627,59.1724,52800.0
2005-09-16 15:30:00,60.74,60.75,60.38,60.4,105700.0,59.1724,59.1821,58.8217,58.8412,105700.0
2005-09-16 15:40:00,60.4,60.6,60.33,60.45,112500.0,58.8412,59.036,58.773,58.8899,112500.0
2005-09-16 15:50:00,60.46,60.6,60.45,60.56,213300.0,58.8996,59.036,58.8899,58.997,213300.0
2005-09-19 09:30:00,60.75,61.67,60.69,61.67,231900.0,59.1821,60.0784,59.1237,60.0784,231900.0
2005-09-19 09:40:00,61.67,62.55,61.67,62.04,265100.0,60.0784,60.9357,60.0784,60.4389,265100.0
2005-09-19 09:50:00,62.04,62.12,61.5,62.12,234900.0,60.4389,60.5168,59.9128,60.5168,234900.0
2005-09-19 10:00:00,62.13,62.17,61.72,61.75,144000.0,60.5265,60.5655,60.1271,60.1563,144000.0
2005-09-19 10:10:00,61.76,61.99,61.62,61.62,48700.0,60.1661,60.3901,60.0297,60.0297,48700.0
2005-09-19 10:20:00,61.66,61.74,61.33,61.64,63600.0,60.0687,60.1466,59.7472,60.0492,63600.0
2005-09-19 10:30:00,61.61,61.61,61.4,61.6,46100.0,60.0199,60.0199,59.8154,60.0102,46100.0
2005-09-19 10:40:00,61.57,61.66,61.4,61.4,51900.0,59.981,60.0687,59.8154,59.8154,51900.0
2005-09-19 10:50:00,61.41,61.43,61.25,61.25,52500.0,59.8251,59.8446,59.6692,59.6692,52500.0
2005-09-19 11:00:00,61.26,61.3,61.2,61.2,30600.0,59.679,59.7179,59.6205,59.6205,30600.0
2005-09-19 11:10:00,61.22,61.3,61.12,61.12,22700.0,59.64,59.7179,59.5426,59.5426,22700.0
2005-09-19 11:20:00,61.12,61.24,61.09,61.2,35600.0,59.5426,59.6595,59.5134,59.6205,35600.0
2005-09-19 11:30:00,61.17,61.17,60.62,60.78,75800.0,59.5913,59.5913,59.0555,59.2114,75800.0
2005-09-19 11:40:00,60.78,60.89,60.74,60.79,43900.0,59.2114,59.3185,59.1724,59.2211,43900.0
2005-09-19 11:50:00,60.79,61.04,60.74,60.96,34200.0,59.2211,59.4647,59.1724,59.3867,34200.0
2005-09-19 12:00:00,60.94,61.01,60.85,60.87,48800.0,59.3672,59.4354,59.2796,59.299,48800.0
2005-09-19 12:10:00,60.87,60.9,60.71,60.73,53900.0,59.299,59.3283,59.1432,59.1627,53900.0
2005-09-19 12:20:00,60.71,60.84,60.71,60.74,36600.0,59.1432,59.2698,59.1432,59.1724,36600.0
2005-09-19 12:30:00,60.71,60.8,60.69,60.73,32300.0,59.1432,59.2309,59.1237,59.1627,32300.0
2005-09-19 12:40:00,60.72,60.87,60.72,60.83,36900.0,59.1529,59.299,59.1529,59.2601,36900.0
2005-09-19 12:50:00,60.84,60.87,60.79,60.84,40900.0,59.2698,59.299,59.2211,59.2698,40900.0
2005-09-19 13:00:00,60.84,61.01,60.83,60.85,27500.0,59.2698,59.4354,59.2601,59.2796,27500.0
2005-09-19 13:10:00,60.85,62.05,60.79,60.82,17400.0,59.2796,60.4486,59.2211,59.2503,17400.0
2005-09-19 13:20:00,60.82,60.91,60.79,60.82,20100.0,59.2503,59.338,59.2211,59.2503,20100.0
2005-09-19 13:30:00,60.82,60.95,60.82,60.95,14900.0,59.2503,59.377,59.2503,59.377,14900.0
2005-09-19 13:40:00,60.95,61.0,60.81,60.82,79300.0,59.377,59.4257,59.2406,59.2503,79300.0
2005-09-19 13:50:00,60.82,60.84,60.78,60.81,31000.0,59.2503,59.2698,59.2114,59.2406,31000.0
2005-09-19 14:00:00,60.81,60.81,60.6,60.6,36100.0,59.2406,59.2406,59.036,59.036,36100.0
2005-09-19 14:10:00,60.6,60.62,60.37,60.46,60500.0,59.036,59.0555,58.8119,58.8996,60500.0
2005-09-19 14:20:00,60.44,60.53,60.2,60.46,56900.0,58.8801,58.9678,58.6463,58.8996,56900.0
2005-09-19 14:30:00,60.46,60.58,60.45,60.58,60900.0,58.8996,59.0165,58.8899,59.0165,60900.0
2005-09-19 14:40:00,60.58,60.77,60.46,60.46,83100.0,59.0165,59.2016,58.8996,58.8996,83100.0
2005-09-19 14:50:00,60.46,60.47,60.39,60.46,31600.0,58.8996,58.9094,58.8314,58.8996,31600.0
2005-09-19 15:00:00,60.44,60.48,60.33,60.46,39600.0,58.8801,58.9191,58.773,58.8996,39600.0
2005-09-19 15:10:00,60.44,60.77,60.38,60.38,42700.0,58.8801,59.2016,58.8217,58.8217,42700.0
2005-09-19 15:20:00,60.38,60.39,60.28,60.34,79400.0,58.8217,58.8314,58.7243,58.7827,79400.0
2005-09-19 15:30:00,60.34,60.6,60.32,60.56,101100.0,58.7827,59.036,58.7632,58.997,101100.0
2005-09-19 15:40:00,60.56,60.56,60.45,60.45,116500.0,58.997,58.997,58.8899,58.8899,116500.0
2005-09-19 15:50:00,60.44,60.55,60.43,60.49,86600.0,58.8801,58.9873,58.8704,58.9289,86600.0
2005-09-20 09:30:00,60.52,60.85,60.35,60.62,112600.0,58.9581,59.2796,58.7925,59.0555,112600.0
2005-09-20 09:40:00,60.64,60.87,60.54,60.71,34500.0,59.075,59.299,58.9776,59.1432,34500.0
2005-09-20 09:50:00,60.72,60.85,60.62,60.85,18800.0,59.1529,59.2796,59.0555,59.2796,18800.0
2005-09-20 10:00:00,60.84,60.9,60.67,60.76,35100.0,59.2698,59.3283,59.1042,59.1919,35100.0
2005-09-20 10:10:00,60.77,61.22,60.76,61.1,91800.0,59.2016,59.64,59.1919,59.5231,91800.0
2005-09-20 10:20:00,61.1,61.29,61.02,61.25,62500.0,59.5231,59.7082,59.4452,59.6692,62500.0
2005-09-20 10:30:00,61.27,61.38,61.18,61.36,55700.0,59.6887,59.7959,59.601,59.7764,55700.0
2005-09-20 10:40:00,61.36,61.37,61.26,61.34,47100.0,59.7764,59.7861,59.679,59.7569,47100.0
2005-09-20 10:50:00,61.34,61.46,61.31,61.37,53800.0,59.7569,59.8738,59.7277,59.7861,53800.0
2005-09-20 11:00:00,61.4,61.44,61.26,61.44,92700.0,59.8154,59.8543,59.679,59.8543,92700.0
2005-09-20 11:10:00,61.44,61.5,61.41,61.41,16000.0,59.8543,59.9128,59.8251,59.8251,16000.0
2005-09-20 11:20:00,61.4,61.44,61.29,61.33,82500.0,59.8154,59.8543,59.7082,59.7472,82500.0
2005-09-20 11:30:00,61.29,61.39,61.29,61.31,26500.0,59.7082,59.8056,59.7082,59.7277,26500.0
2005-09-20 11:40:00,61.33,61.35,61.28,61.3,85100.0,59.7472,59.7667,59.6985,59.7179,85100.0
2005-09-20 11:50:00,61.3,61.3,61.03,61.05,51900.0,59.7179,59.7179,59.4549,59.4744,51900.0
2005-09-20 12:00:00,61.09,61.1,60.79,60.79,58900.0,59.5134,59.5231,59.2211,59.2211,58900.0
2005-09-20 12:10:00,60.78,60.9,60.72,60.89,30400.0,59.2114,59.3283,59.1529,59.3185,30400.0
2005-09-20 12:20:00,60.87,60.98,60.87,60.97,13400.0,59.299,59.4062,59.299,59.3965,13400.0
2005-09-20 12:30:00,60.95,60.97,60.9,60.93,22500.0,59.377,59.3965,59.3283,59.3575,22500.0
2005-09-20 12:40:00,60.93,60.94,60.89,60.9,17900.0,59.3575,59.3672,59.3185,59.3283,17900.0
2005-09-20 12:50:00,60.89,60.89,60.77,60.8,34400.0,59.3185,59.3185,59.2016,59.2309,34400.0
2005-09-20 13:00:00,60.8,60.83,60.72,60.72,35200.0,59.2309,59.2601,59.1529,59.1529,35200.0
2005-09-20 13:10:00,60.72,60.74,60.6,60.65,54500.0,59.1529,59.1724,59.036,59.0847,54500.0
2005-09-20 13:20:00,60.64,60.64,60.53,60.53,40200.0,59.075,59.075,58.9678,58.9678,40200.0
2005-09-20 13:30:00,60.56,60.56,60.48,60.49,58000.0,58.997,58.997,58.9191,58.9289,58000.0
2005-09-20 13:40:00,60.49,60.54,60.37,60.49,110500.0,58.9289,58.9776,58.8119,58.9289,110500.0
2005-09-20 13:50:00,60.47,60.47,60.38,60.41,60500.0,58.9094,58.9094,58.8217,58.8509,60500.0
2005-09-20 14:00:00,60.41,60.72,60.41,60.72,112400.0,58.8509,59.1529,58.8509,59.1529,112400.0
2005-09-20 14:10:00,60.73,61.18,60.68,61.05,100100.0,59.1627,59.601,59.1139,59.4744,100100.0
2005-09-20 14:20:00,61.09,61.15,60.8,60.92,138200.0,59.5134,59.5718,59.2309,59.3478,138200.0
2005-09-20 14:30:00,60.93,61.34,60.88,61.16,134000.0,59.3575,59.7569,59.3088,59.5816,134000.0
2005-09-20 14:40:00,61.17,61.3,60.84,60.88,165600.0,59.5913,59.7179,59.2698,59.3088,165600.0
2005-09-20 14:50:00,60.9,61.13,60.8,61.06,152800.0,59.3283,59.5523,59.2309,59.4841,152800.0
2005-09-20 15:00:00,61.06,61.06,60.75,60.81,138300.0,59.4841,59.4841,59.1821,59.2406,138300.0
2005-09-20 15:10:00,60.83,61.0,60.81,60.91,138700.0,59.2601,59.4257,59.2406,59.338,138700.0
2005-09-20 15:20:00,60.91,60.95,60.81,60.94,104400.0,59.338,59.377,59.2406,59.3672,104400.0
2005-09-20 15:30:00,60.94,60.94,60.83,60.94,122600.0,59.3672,59.3672,59.2601,59.3672,122600.0
2005-09-20 15:40:00,60.94,61.04,60.86,60.86,86400.0,59.3672,59.4647,59.2893,59.2893,86400.0
2005-09-20 15:50:00,60.86,60.94,60.81,60.9,115200.0,59.2893,59.3672,59.2406,59.3283,115200.0
2005-09-21 09:30:00,60.87,60.92,60.3,60.35,130000.0,59.299,59.3478,58.7438,58.7925,130000.0
2005-09-21 09:40:00,60.37,60.48,59.82,59.86,269900.0,58.8119,58.9191,58.2761,58.3151,269900.0
2005-09-21 09:50:00,59.86,60.15,59.72,60.11,232700.0,58.3151,58.5976,58.1787,58.5587,232700.0
2005-09-21 10:00:00,60.1,60.25,60.0,60.2,104300.0,58.5489,58.695,58.4515,58.6463,104300.0
2005-09-21 10:10:00,60.22,60.25,60.1,60.1,61800.0,58.6658,58.695,58.5489,58.5489,61800.0
2005-09-21 10:20:00,60.11,60.2,60.1,60.2,62800.0,58.5587,58.6463,58.5489,58.6463,62800.0
2005-09-21 10:30:00,60.19,60.25,60.1,60.12,172900.0,58.6366,58.695,58.5489,58.5684,172900.0
2005-09-21 10:40:00,60.15,60.16,59.99,60.15,132700.0,58.5976,58.6074,58.4418,58.5976,132700.0
2005-09-21 10:50:00,60.12,60.19,59.89,59.97,127200.0,58.5684,58.6366,58.3443,58.4223,127200.0
2005-09-21 11:00:00,59.99,60.08,59.87,59.95,112400.0,58.4418,58.5294,58.3249,58.4028,112400.0
2005-09-21 11:10:00,59.93,60.0,59.75,59.78,95200.0,58.3833,58.4515,58.208,58.2372,95200.0
2005-09-21 11:20:00,59.78,59.85,59.74,59.79,164200.0,58.2372,58.3054,58.1982,58.2469,164200.0
2005-09-21 11:30:00,59.77,59.79,59.53,59.57,174900.0,58.2274,58.2469,57.9936,58.0326,174900.0
2005-09-21 11:40:00,59.57,59.6,59.33,59.34,193800.0,58.0326,58.0618,57.7988,57.8085,193800.0
2005-09-21 11:50:00,59.34,59.34,59.15,59.15,133000.0,57.8085,57.8085,57.6234,57.6234,133000.0
2005-09-21 12:00:00,59.15,59.16,58.85,58.88,212100.0,57.6234,57.6332,57.3312,57.3604,212100.0
2005-09-21 12:10:00,58.9,58.95,58.72,58.85,99200.0,57.3799,57.4286,57.2045,57.3312,99200.0
2005-09-21 12:20:00,58.85,58.87,58.7,58.75,79100.0,57.3312,57.3507,57.185,57.2338,79100.0
2005-09-21 12:30:00,58.75,58.81,58.7,58.75,89900.0,57.2338,57.2922,57.185,57.2338,89900.0
2005-09-21 12:40:00,58.77,58.93,58.77,58.82,74400.0,57.2532,57.4091,57.2532,57.302,74400.0
2005-09-21 12:50:00,58.84,58.84,58.72,58.75,73700.0,57.3214,57.3214,57.2045,57.2338,73700.0
2005-09-21 13:00:00,58.75,58.87,58.74,58.82,75800.0,57.2338,57.3507,57.224,57.302,75800.0
2005-09-21 13:10:00,58.83,58.88,58.79,58.84,94700.0,57.3117,57.3604,57.2727,57.3214,94700.0
2005-09-21 13:20:00,58.85,58.88,58.52,58.66,122800.0,57.3312,57.3604,57.0097,57.1461,122800.0
2005-09-21 13:30:00,58.67,58.71,58.3,58.35,132600.0,57.1558,57.1948,56.7954,56.8441,132600.0
2005-09-21 13:40:00,58.36,58.59,58.36,58.52,65400.0,56.8538,57.0779,56.8538,57.0097,65400.0
2005-09-21 13:50:00,58.52,58.56,58.31,58.52,89500.0,57.0097,57.0487,56.8051,57.0097,89500.0
2005-09-21 14:00:00,58.53,58.75,58.49,58.6,140700.0,57.0194,57.2338,56.9805,57.0876,140700.0
2005-09-21 14:10:00,58.61,58.7,58.53,58.64,32800.0,57.0974,57.185,57.0194,57.1266,32800.0
2005-09-21 14:20:00,58.69,58.88,58.67,58.79,119700.0,57.1753,57.3604,57.1558,57.2727,119700.0
2005-09-21 14:30:00,58.79,58.79,58.43,58.43,103200.0,57.2727,57.2727,56.922,56.922,103200.0
2005-09-21 14:40:00,58.43,58.55,58.15,58.49,112400.0,56.922,57.0389,56.6492,56.9805,112400.0
2005-09-21 14:50:00,58.5,58.74,58.44,58.73,143200.0,56.9902,57.224,56.9318,57.2143,143200.0
2005-09-21 15:00:00,58.71,58.75,58.47,58.57,86100.0,57.1948,57.2338,56.961,57.0584,86100.0
2005-09-21 15:10:00,58.57,58.65,58.43,58.45,77800.0,57.0584,57.1363,56.922,56.9415,77800.0
2005-09-21 15:20:00,58.45,58.54,58.37,58.39,93600.0,56.9415,57.0292,56.8636,56.8831,93600.0
2005-09-21 15:30:00,58.4,58.65,58.4,58.6,100700.0,56.8928,57.1363,56.8928,57.0876,100700.0
2005-09-21 15:40:00,58.6,58.7,58.57,58.59,166700.0,57.0876,57.185,57.0584,57.0779,166700.0
2005-09-21 15:50:00,58.6,58.6,58.45,58.48,188100.0,57.0876,57.0876,56.9415,56.9707,188100.0
2005-09-22 09:30:00,58.41,58.88,58.34,58.42,131500.0,56.9025,57.3604,56.8343,56.9123,131500.0
2005-09-22 09:40:00,58.42,58.43,57.83,57.85,146300.0,56.9123,56.922,56.3375,56.357,146300.0
2005-09-22 09:50:00,57.85,57.86,57.69,57.83,122700.0,56.357,56.3667,56.2011,56.3375,122700.0
2005-09-22 10:00:00,57.83,58.27,57.42,57.68,228700.0,56.3375,56.7661,55.9381,56.1914,228700.0
2005-09-22 10:10:00,57.7,58.0,57.63,57.63,177300.0,56.2109,56.5031,56.1427,56.1427,177300.0
2005-09-22 10:20:00,57.62,57.75,57.24,57.35,199200.0,56.1329,56.2596,55.7627,55.8699,199200.0
2005-09-22 10:30:00,57.32,57.55,57.3,57.43,106500.0,55.8407,56.0647,55.8212,55.9478,106500.0
2005-09-22 10:40:00,57.41,57.46,57.25,57.32,85800.0,55.9283,55.9771,55.7725,55.8407,85800.0
2005-09-22 10:50:00,57.32,57.44,57.09,57.26,122000.0,55.8407,55.9576,55.6166,55.7822,122000.0
2005-09-22 11:00:00,57.26,57.62,57.25,57.59,142200.0,55.7822,56.1329,55.7725,56.1037,142200.0
2005-09-22 11:10:00,57.57,57.75,57.41,57.71,120800.0,56.0842,56.2596,55.9283,56.2206,120800.0
2005-09-22 11:20:00,57.72,57.82,57.7,57.82,78600.0,56.2303,56.3278,56.2109,56.3278,78600.0
2005-09-22 11:30:00,57.82,57.82,57.67,57.69,121500.0,56.3278,56.3278,56.1816,56.2011,121500.0
2005-09-22 11:40:00,57.69,57.75,57.68,57.71,40500.0,56.2011,56.2596,56.1914,56.2206,40500.0
2005-09-22 11:50:00,57.71,57.79,57.7,57.77,53700.0,56.2206,56.2985,56.2109,56.2791,53700.0
2005-09-22 12:00:00,57.76,57.76,57.58,57.65,78400.0,56.2693,56.2693,56.094,56.1621,78400.0
2005-09-22 12:10:00,57.65,57.66,57.55,57.58,101600.0,56.1621,56.1719,56.0647,56.094,101600.0
2005-09-22 12:20:00,57.58,57.64,57.56,57.59,95200.0,56.094,56.1524,56.0745,56.1037,95200.0
2005-09-22 12:30:00,57.58,57.59,57.53,57.58,30000.0,56.094,56.1037,56.0452,56.094,30000.0
2005-09-22 12:40:00,57.57,57.71,57.56,57.65,69900.0,56.0842,56.2206,56.0745,56.1621,69900.0
2005-09-22 12:50:00,57.64,57.82,57.61,57.81,64800.0,56.1524,56.3278,56.1232,56.318,64800.0
2005-09-22 13:00:00,57.79,57.88,57.78,57.86,88000.0,56.2985,56.3862,56.2888,56.3667,88000.0
2005-09-22 13:10:00,57.85,57.99,57.81,57.96,75800.0,56.357,56.4934,56.318,56.4641,75800.0
2005-09-22 13:20:00,57.96,57.96,57.78,57.79,77400.0,56.4641,56.4641,56.2888,56.2985,77400.0
2005-09-22 13:30:00,57.78,57.98,57.78,57.93,101200.0,56.2888,56.4836,56.2888,56.4349,101200.0
2005-09-22 13:40:00,57.93,58.35,57.93,58.15,127400.0,56.4349,56.8441,56.4349,56.6492,127400.0
2005-09-22 13:50:00,58.15,58.26,58.08,58.24,97700.0,56.6492,56.7564,56.5811,56.7369,97700.0
2005-09-22 14:00:00,58.24,58.52,58.19,58.5,50300.0,56.7369,57.0097,56.6882,56.9902,50300.0
2005-09-22 14:10:00,58.5,58.52,58.35,58.47,109100.0,56.9902,57.0097,56.8441,56.961,109100.0
2005-09-22 14:20:00,58.45,58.65,58.31,58.32,100400.0,56.9415,57.1363,56.8051,56.8149,100400.0
2005-09-22 14:30:00,58.33,58.63,58.23,58.62,97400.0,56.8246,57.1169,56.7272,57.1071,97400.0
2005-09-22 14:40:00,58.62,59.14,58.6,58.98,127300.0,57.1071,57.6137,57.0876,57.4578,127300.0
2005-09-22 14:50:00,58.98,58.98,58.58,58.65,65800.0,57.4578,57.4578,57.0681,57.1363,65800.0
2005-09-22 15:00:00,58.65,58.67,58.38,58.53,113900.0,57.1363,57.1558,56.8733,57.0194,113900.0
2005-09-22 15:10:00,58.53,58.65,58.43,58.56,125600.0,57.0194,57.1363,56.922,57.0487,125600.0
2005-09-22 15:20:00,58.6,58.63,58.4,58.4,151400.0,57.0876,57.1169,56.8928,56.8928,151400.0
2005-09-22 15:30:00,58.4,58.61,58.24,58.59,89600.0,56.8928,57.0974,56.7369,57.0779,89600.0
2005-09-22 15:40:00,58.58,58.89,58.47,58.72,126700.0,57.0681,57.3701,56.961,57.2045,126700.0
2005-09-22 15:50:00,58.73,58.74,58.56,58.57,168800.0,57.2143,57.224,57.0487,57.0584,168800.0
2005-09-23 09:30:00,58.71,58.72,58.15,58.32,78600.0,57.1948,57.2045,56.6492,56.8149,78600.0
2005-09-23 09:40:00,58.31,58.37,58.2,58.2,50500.0,56.8051,56.8636,56.698,56.698,50500.0
2005-09-23 09:50:00,58.2,58.31,58.05,58.14,41900.0,56.698,56.8051,56.5518,56.6395,41900.0
2005-09-23 10:00:00,58.12,58.3,58.1,58.14,30400.0,56.62,56.7954,56.6005,56.6395,30400.0
2005-09-23 10:10:00,58.15,58.28,58.08,58.16,45900.0,56.6492,56.7759,56.5811,56.659,45900.0
2005-09-23 10:20:00,58.13,58.25,58.11,58.25,16200.0,56.6298,56.7467,56.6103,56.7467,16200.0
2005-09-23 10:30:00,58.24,58.25,57.94,57.94,29100.0,56.7369,56.7467,56.4447,56.4447,29100.0
2005-09-23 10:40:00,57.96,57.97,57.85,57.94,32100.0,56.4641,56.4739,56.357,56.4447,32100.0
2005-09-23 10:50:00,57.95,57.95,57.91,57.94,20700.0,56.4544,56.4544,56.4154,56.4447,20700.0
2005-09-23 11:00:00,57.95,58.18,57.92,58.02,77200.0,56.4544,56.6785,56.4252,56.5226,77200.0
2005-09-23 11:10:00,58.02,58.18,57.92,58.18,68900.0,56.5226,56.6785,56.4252,56.6785,68900.0
2005-09-23 11:20:00,58.18,58.18,58.0,58.01,22000.0,56.6785,56.6785,56.5031,56.5129,22000.0
2005-09-23 11:30:00,58.05,58.1,58.01,58.06,13400.0,56.5518,56.6005,56.5129,56.5616,13400.0
2005-09-23 11:40:00,58.05,58.14,58.03,58.14,8400.0,56.5518,56.6395,56.5323,56.6395,8400.0
2005-09-23 11:50:00,58.14,58.18,58.14,58.15,11700.0,56.6395,56.6785,56.6395,56.6492,11700.0
2005-09-23 12:00:00,58.14,58.16,58.13,58.14,20700.0,56.6395,56.659,56.6298,56.6395,20700.0
2005-09-23 12:10:00,58.13,58.15,58.08,58.08,24100.0,56.6298,56.6492,56.5811,56.5811,24100.0
2005-09-23 12:20:00,58.09,58.1,58.02,58.02,18300.0,56.5908,56.6005,56.5226,56.5226,18300.0
2005-09-23 12:30:00,58.0,58.05,58.0,58.04,18400.0,56.5031,56.5518,56.5031,56.5421,18400.0
2005-09-23 12:40:00,58.03,58.04,58.0,58.01,17000.0,56.5323,56.5421,56.5031,56.5129,17000.0
2005-09-23 12:50:00,58.01,58.1,58.0,58.1,39000.0,56.5129,56.6005,56.5031,56.6005,39000.0
2005-09-23 13:00:00,58.11,58.12,58.08,58.12,14800.0,56.6103,56.62,56.5811,56.62,14800.0
2005-09-23 13:10:00,58.12,58.13,58.05,58.11,7600.0,56.62,56.6298,56.5518,56.6103,7600.0
2005-09-23 13:20:00,58.1,58.1,57.94,57.95,26800.0,56.6005,56.6005,56.4447,56.4544,26800.0
2005-09-23 13:30:00,57.93,58.0,57.91,57.96,33100.0,56.4349,56.5031,56.4154,56.4641,33100.0
2005-09-23 13:40:00,57.96,57.97,57.9,57.95,57600.0,56.4641,56.4739,56.4057,56.4544,57600.0
2005-09-23 13:50:00,57.95,58.07,57.93,58.03,82500.0,56.4544,56.5713,56.4349,56.5323,82500.0
2005-09-23 14:00:00,58.01,58.02,57.93,57.98,18900.0,56.5129,56.5226,56.4349,56.4836,18900.0
2005-09-23 14:10:00,57.99,58.0,57.85,57.9,19200.0,56.4934,56.5031,56.357,56.4057,19200.0
2005-09-23 14:20:00,57.88,57.94,57.87,57.89,26300.0,56.3862,56.4447,56.3765,56.396,26300.0
2005-09-23 14:30:00,57.89,58.16,57.89,58.15,77100.0,56.396,56.659,56.396,56.6492,77100.0
2005-09-23 14:40:00,58.17,58.56,58.1,58.37,102300.0,56.6687,57.0487,56.6005,56.8636,102300.0
2005-09-23 14:50:00,58.38,58.38,58.27,58.29,25600.0,56.8733,56.8733,56.7661,56.7856,25600.0
2005-09-23 15:00:00,58.29,58.32,58.2,58.22,32500.0,56.7856,56.8149,56.698,56.7174,32500.0
2005-09-23 15:10:00,58.22,58.34,58.22,58.34,51400.0,56.7174,56.8343,56.7174,56.8343,51400.0
2005-09-23 15:20:00,58.34,58.37,58.34,58.36,48500.0,56.8343,56.8636,56.8343,56.8538,48500.0
2005-09-23 15:30:00,58.35,58.38,58.19,58.25,56500.0,56.8441,56.8733,56.6882,56.7467,56500.0
2005-09-23 15:40:00,58.25,58.34,58.18,58.34,85800.0,56.7467,56.8343,56.6785,56.8343,85800.0
2005-09-23 15:50:00,58.34,58.34,58.2,58.2,103000.0,56.8343,56.8343,56.698,56.698,103000.0
2005-09-26 09:30:00,58.41,59.35,58.41,59.02,164400.0,56.9025,57.8183,56.9025,57.4968,164400.0
2005-09-26 09:40:00,59.01,59.37,58.86,59.0,96700.0,57.487,57.8378,57.3409,57.4773,96700.0
2005-09-26 09:50:00,58.99,59.0,58.6,58.75,114800.0,57.4676,57.4773,57.0876,57.2338,114800.0
2005-09-26 10:00:00,58.75,58.8,58.5,58.75,91800.0,57.2338,57.2825,56.9902,57.2338,91800.0
2005-09-26 10:10:00,58.71,58.8,58.58,58.58,33200.0,57.1948,57.2825,57.0681,57.0681,33200.0
2005-09-26 10:20:00,58.57,58.8,58.57,58.77,55300.0,57.0584,57.2825,57.0584,57.2532,55300.0
2005-09-26 10:30:00,58.77,58.78,58.64,58.65,63000.0,57.2532,57.263,57.1266,57.1363,63000.0
2005-09-26 10:40:00,58.66,58.91,58.65,58.79,75800.0,57.1461,57.3896,57.1363,57.2727,75800.0
2005-09-26 10:50:00,58.79,58.81,58.75,58.81,23700.0,57.2727,57.2922,57.2338,57.2922,23700.0
2005-09-26 11:00:00,58.81,58.81,58.7,58.71,10200.0,57.2922,57.2922,57.185,57.1948,10200.0
2005-09-26 11:10:00,58.72,58.75,58.67,58.72,18500.0,57.2045,57.2338,57.1558,57.2045,18500.0
2005-09-26 11:20:00,58.72,58.75,58.61,58.61,23000.0,57.2045,57.2338,57.0974,57.0974,23000.0
2005-09-26 11:30:00,58.63,58.63,58.53,58.55,21900.0,57.1169,57.1169,57.0194,57.0389,21900.0
2005-09-26 11:40:00,58.53,58.54,58.35,58.4,35300.0,57.0194,57.0292,56.8441,56.8928,35300.0
2005-09-26 11:50:00,58.4,58.52,58.29,58.29,57400.0,56.8928,57.0097,56.7856,56.7856,57400.0
2005-09-26 12:00:00,58.29,58.31,58.22,58.24,28400.0,56.7856,56.8051,56.7174,56.7369,28400.0
2005-09-26 12:10:00,58.22,58.29,58.21,58.24,54500.0,56.7174,56.7856,56.7077,56.7369,54500.0
2005-09-26 12:20:00,58.23,58.26,57.99,58.0,74500.0,56.7272,56.7564,56.4934,56.5031,74500.0
2005-09-26 12:30:00,57.99,58.15,57.85,57.89,91600.0,56.4934,56.6492,56.357,56.396,91600.0
2005-09-26 12:40:00,57.89,58.0,57.8,57.81,41200.0,56.396,56.5031,56.3083,56.318,41200.0
2005-09-26 12:50:00,57.81,58.04,57.8,58.04,42800.0,56.318,56.5421,56.3083,56.5421,42800.0
2005-09-26 13:00:00,58.03,58.04,57.86,57.86,20200.0,56.5323,56.5421,56.3667,56.3667,20200.0
2005-09-26 13:10:00,57.86,57.92,57.73,57.83,54500.0,56.3667,56.4252,56.2401,56.3375,54500.0
2005-09-26 13:20:00,57.84,57.86,57.53,57.72,63000.0,56.3472,56.3667,56.0452,56.2303,63000.0
2005-09-26 13:30:00,57.73,57.73,57.35,57.42,98500.0,56.2401,56.2401,55.8699,55.9381,98500.0
2005-09-26 13:40:00,57.4,57.51,57.35,57.36,69200.0,55.9186,56.0258,55.8699,55.8796,69200.0
2005-09-26 13:50:00,57.37,57.51,57.37,57.4,47900.0,55.8894,56.0258,55.8894,55.9186,47900.0
2005-09-26 14:00:00,57.41,57.5,57.39,57.44,74900.0,55.9283,56.016,55.9089,55.9576,74900.0
2005-09-26 14:10:00,57.48,57.5,57.26,57.37,67300.0,55.9965,56.016,55.7822,55.8894,67300.0
2005-09-26 14:20:00,57.4,57.46,57.27,57.34,40600.0,55.9186,55.9771,55.792,55.8601,40600.0
2005-09-26 14:30:00,57.34,57.43,57.29,57.37,51300.0,55.8601,55.9478,55.8114,55.8894,51300.0
2005-09-26 14:40:00,57.37,57.5,57.3,57.49,74600.0,55.8894,56.016,55.8212,56.0063,74600.0
2005-09-26 14:50:00,57.48,57.6,57.42,57.49,72800.0,55.9965,56.1134,55.9381,56.0063,72800.0
2005-09-26 15:00:00,57.5,57.52,57.39,57.49,67400.0,56.016,56.0355,55.9089,56.0063,67400.0
2005-09-26 15:10:00,57.47,57.51,57.43,57.48,52500.0,55.9868,56.0258,55.9478,55.9965,52500.0
2005-09-26 15:20:00,57.49,57.5,57.36,57.38,64000.0,56.0063,56.016,55.8796,55.8991,64000.0
2005-09-26 15:30:00,57.38,57.49,57.32,57.41,69800.0,55.8991,56.0063,55.8407,55.9283,69800.0
2005-09-26 15:40:00,57.41,57.51,57.4,57.48,92600.0,55.9283,56.0258,55.9186,55.9965,92600.0
2005-09-26 15:50:00,57.48,57.63,57.4,57.44,133000.0,55.9965,56.1427,55.9186,55.9576,133000.0
2005-09-27 09:30:00,57.66,57.67,57.26,57.44,104500.0,56.1719,56.1816,55.7822,55.9576,104500.0
2005-09-27 09:40:00,57.41,57.6,57.36,57.55,51900.0,55.9283,56.1134,55.8796,56.0647,51900.0
2005-09-27 09:50:00,57.53,57.91,57.53,57.89,52200.0,56.0452,56.4154,56.0452,56.396,52200.0
2005-09-27 10:00:00,57.88,57.89,57.58,57.65,32300.0,56.3862,56.396,56.094,56.1621,32300.0
2005-09-27 10:10:00,57.65,57.7,57.59,57.7,26500.0,56.1621,56.2109,56.1037,56.2109,26500.0
2005-09-27 10:20:00,57.7,57.75,57.64,57.73,38300.0,56.2109,56.2596,56.1524,56.2401,38300.0
2005-09-27 10:30:00,57.73,57.8,57.66,57.66,51000.0,56.2401,56.3083,56.1719,56.1719,51000.0
2005-09-27 10:40:00,57.68,57.78,57.6,57.63,52900.0,56.1914,56.2888,56.1134,56.1427,52900.0
2005-09-27 10:50:00,57.68,57.95,57.68,57.89,72000.0,56.1914,56.4544,56.1914,56.396,72000.0
2005-09-27 11:00:00,57.89,57.94,57.85,57.93,49400.0,56.396,56.4447,56.357,56.4349,49400.0
2005-09-27 11:10:00,57.92,58.0,57.8,57.89,61900.0,56.4252,56.5031,56.3083,56.396,61900.0
2005-09-27 11:20:00,57.89,57.92,57.8,57.83,37900.0,56.396,56.4252,56.3083,56.3375,37900.0
2005-09-27 11:30:00,57.83,57.84,57.72,57.75,47400.0,56.3375,56.3472,56.2303,56.2596,47400.0
2005-09-27 11:40:00,57.73,57.98,57.73,57.91,40400.0,56.2401,56.4836,56.2401,56.4154,40400.0
2005-09-27 11:50:00,57.91,57.91,57.85,57.87,18000.0,56.4154,56.4154,56.357,56.3765,18000.0
2005-09-27 12:00:00,57.86,57.97,57.8,57.89,35500.0,56.3667,56.4739,56.3083,56.396,35500.0
2005-09-27 12:10:00,57.94,58.04,57.85,58.02,11600.0,56.4447,56.5421,56.357,56.5226,11600.0
2005-09-27 12:20:00,58.03,58.15,58.0,58.12,25200.0,56.5323,56.6492,56.5031,56.62,25200.0
2005-09-27 12:30:00,58.11,58.26,58.04,58.21,16200.0,56.6103,56.7564,56.5421,56.7077,16200.0
2005-09-27 12:40:00,58.2,58.34,58.19,58.25,29500.0,56.698,56.8343,56.6882,56.7467,29500.0
2005-09-27 12:50:00,58.25,58.26,58.03,58.05,21900.0,56.7467,56.7564,56.5323,56.5518,21900.0
2005-09-27 13:00:00,58.06,58.16,58.0,58.08,16900.0,56.5616,56.659,56.5031,56.5811,16900.0
2005-09-27 13:10:00,58.08,58.13,58.04,58.09,7600.0,56.5811,56.6298,56.5421,56.5908,7600.0
2005-09-27 13:20:00,58.09,58.09,57.8,57.95,56800.0,56.5908,56.5908,56.3083,56.4544,56800.0
2005-09-27 13:30:00,58.03,58.06,57.95,58.04,26400.0,56.5323,56.5616,56.4544,56.5421,26400.0
2005-09-27 13:40:00,58.04,58.04,57.92,57.96,8700.0,56.5421,56.5421,56.4252,56.4641,8700.0
2005-09-27 13:50:00,57.95,58.22,57.95,58.2,39600.0,56.4544,56.7174,56.4544,56.698,39600.0
2005-09-27 14:00:00,58.2,58.31,58.04,58.09,35400.0,56.698,56.8051,56.5421,56.5908,35400.0
2005-09-27 14:10:00,58.08,58.11,57.94,58.0,51300.0,56.5811,56.6103,56.4447,56.5031,51300.0
2005-09-27 14:20:00,58.0,58.0,57.89,58.0,32500.0,56.5031,56.5031,56.396,56.5031,32500.0
2005-09-27 14:30:00,57.99,58.02,57.9,57.94,25500.0,56.4934,56.5226,56.4057,56.4447,25500.0
2005-09-27 14:40:00,57.94,58.13,57.87,57.99,43400.0,56.4447,56.6298,56.3765,56.4934,43400.0
2005-09-27 14:50:00,57.96,58.21,57.92,58.1,52200.0,56.4641,56.7077,56.4252,56.6005,52200.0
2005-09-27 15:00:00,58.1,58.18,58.0,58.1,53400.0,56.6005,56.6785,56.5031,56.6005,53400.0
2005-09-27 15:10:00,58.07,58.2,58.05,58.15,42900.0,56.5713,56.698,56.5518,56.6492,42900.0
2005-09-27 15:20:00,58.15,58.16,58.1,58.16,36700.0,56.6492,56.659,56.6005,56.659,36700.0
2005-09-27 15:30:00,58.17,58.17,58.05,58.06,36700.0,56.6687,56.6687,56.5518,56.5616,36700.0
2005-09-27 15:40:00,58.05,58.11,58.02,58.06,46300.0,56.5518,56.6103,56.5226,56.5616,46300.0
2005-09-27 15:50:00,58.06,58.08,57.95,58.0,118900.0,56.5616,56.5811,56.4544,56.5031,118900.0
2005-09-28 09:30:00,58.49,58.5,57.65,57.72,112600.0,56.9805,56.9902,56.1621,56.2303,112600.0
2005-09-28 09:40:00,57.7,57.74,57.35,57.48,83300.0,56.2109,56.2498,55.8699,55.9965,83300.0
2005-09-28 09:50:00,57.48,57.67,57.42,57.54,49400.0,55.9965,56.1816,55.9381,56.055,49400.0
2005-09-28 10:00:00,57.53,57.74,57.46,57.59,52900.0,56.0452,56.2498,55.9771,56.1037,52900.0
2005-09-28 10:10:00,57.61,57.73,57.52,57.64,78900.0,56.1232,56.2401,56.0355,56.1524,78900.0
2005-09-28 10:20:00,57.64,57.67,57.49,57.5,33300.0,56.1524,56.1816,56.0063,56.016,33300.0
2005-09-28 10:30:00,57.5,57.7,57.5,57.51,52100.0,56.016,56.2109,56.016,56.0258,52100.0
2005-09-28 10:40:00,57.51,57.55,57.46,57.52,35200.0,56.0258,56.0647,55.9771,56.0355,35200.0
2005-09-28 10:50:00,57.51,57.64,57.5,57.61,33100.0,56.0258,56.1524,56.016,56.1232,33100.0
2005-09-28 11:00:00,57.6,57.75,57.59,57.71,43900.0,56.1134,56.2596,56.1037,56.2206,43900.0
2005-09-28 11:10:00,57.71,57.72,57.67,57.71,21000.0,56.2206,56.2303,56.1816,56.2206,21000.0
2005-09-28 11:20:00,57.71,57.75,57.71,57.75,23200.0,56.2206,56.2596,56.2206,56.2596,23200.0
2005-09-28 11:30:00,57.74,57.79,57.7,57.71,44400.0,56.2498,56.2985,56.2109,56.2206,44400.0
2005-09-28 11:40:00,57.71,57.71,57.41,57.46,52200.0,56.2206,56.2206,55.9283,55.9771,52200.0
2005-09-28 11:50:00,57.48,57.54,57.45,57.51,31600.0,55.9965,56.055,55.9673,56.0258,31600.0
2005-09-28 12:00:00,57.51,57.55,57.47,57.47,19700.0,56.0258,56.0647,55.9868,55.9868,19700.0
2005-09-28 12:10:00,57.47,57.47,57.21,57.22,83500.0,55.9868,55.9868,55.7335,55.7432,83500.0
2005-09-28 12:20:00,57.22,57.26,57.12,57.18,45300.0,55.7432,55.7822,55.6458,55.7043,45300.0
2005-09-28 12:30:00,57.19,57.32,57.19,57.29,25000.0,55.714,55.8407,55.714,55.8114,25000.0
2005-09-28 12:40:00,57.29,57.35,57.26,57.26,17900.0,55.8114,55.8699,55.7822,55.7822,17900.0
2005-09-28 12:50:00,57.29,57.29,57.22,57.29,19000.0,55.8114,55.8114,55.7432,55.8114,19000.0
2005-09-28 13:00:00,57.28,57.3,57.21,57.23,21300.0,55.8017,55.8212,55.7335,55.753,21300.0
2005-09-28 13:10:00,57.21,57.29,57.2,57.25,22900.0,55.7335,55.8114,55.7238,55.7725,22900.0
2005-09-28 13:20:00,57.25,57.34,57.25,57.32,23200.0,55.7725,55.8601,55.7725,55.8407,23200.0
2005-09-28 13:30:00,57.31,57.31,57.09,57.22,33400.0,55.8309,55.8309,55.6166,55.7432,33400.0
2005-09-28 13:40:00,57.23,57.25,57.1,57.13,26300.0,55.753,55.7725,55.6263,55.6556,26300.0
2005-09-28 13:50:00,57.12,57.33,57.11,57.28,41500.0,55.6458,55.8504,55.6361,55.8017,41500.0
2005-09-28 14:00:00,57.32,57.5,57.3,57.41,22700.0,55.8407,56.016,55.8212,55.9283,22700.0
2005-09-28 14:10:00,57.42,57.61,57.34,57.36,34800.0,55.9381,56.1232,55.8601,55.8796,34800.0
2005-09-28 14:20:00,57.36,57.57,57.36,57.5,41900.0,55.8796,56.0842,55.8796,56.016,41900.0
2005-09-28 14:30:00,57.51,57.55,57.45,57.53,16600.0,56.0258,56.0647,55.9673,56.0452,16600.0
2005-09-28 14:40:00,57.53,57.7,57.53,57.63,32800.0,56.0452,56.2109,56.0452,56.1427,32800.0
2005-09-28 14:50:00,57.6,57.75,57.59,57.69,23800.0,56.1134,56.2596,56.1037,56.2011,23800.0
2005-09-28 15:00:00,57.69,57.75,57.49,57.6,35600.0,56.2011,56.2596,56.0063,56.1134,35600.0
2005-09-28 15:10:00,57.6,57.63,57.55,57.55,15400.0,56.1134,56.1427,56.0647,56.0647,15400.0
2005-09-28 15:20:00,57.56,57.58,57.47,57.47,36700.0,56.0745,56.094,55.9868,55.9868,36700.0
2005-09-28 15:30:00,57.48,57.56,57.43,57.44,62000.0,55.9965,56.0745,55.9478,55.9576,62000.0
2005-09-28 15:40:00,57.43,57.46,57.35,57.41,73400.0,55.9478,55.9771,55.8699,55.9283,73400.0
2005-09-28 15:50:00,57.42,57.43,57.31,57.34,77800.0,55.9381,55.9478,55.8309,55.8601,77800.0
2005-09-29 09:30:00,57.31,57.45,57.16,57.26,71700.0,55.8309,55.9673,55.6848,55.7822,71700.0
2005-09-29 09:40:00,57.21,57.29,56.84,56.92,89100.0,55.7335,55.8114,55.3731,55.451,89100.0
2005-09-29 09:50:00,56.91,57.19,56.77,56.85,68500.0,55.4412,55.714,55.3049,55.3828,68500.0
2005-09-29 10:00:00,56.85,57.06,56.6,56.63,135000.0,55.3828,55.5874,55.1392,55.1685,135000.0
2005-09-29 10:10:00,56.62,56.74,56.53,56.69,77500.0,55.1587,55.2756,55.0711,55.2269,77500.0
2005-09-29 10:20:00,56.68,56.96,56.65,56.72,98900.0,55.2172,55.49,55.188,55.2562,98900.0
2005-09-29 10:30:00,56.68,57.1,56.65,57.04,156400.0,55.2172,55.6263,55.188,55.5679,156400.0
2005-09-29 10:40:00,57.03,57.08,56.65,56.66,102400.0,55.5581,55.6069,55.188,55.1977,102400.0
2005-09-29 10:50:00,56.65,56.84,56.65,56.7,33800.0,55.188,55.3731,55.188,55.2367,33800.0
2005-09-29 11:00:00,56.7,56.8,56.53,56.69,67800.0,55.2367,55.3341,55.0711,55.2269,67800.0
2005-09-29 11:10:00,56.7,56.72,56.58,56.62,76300.0,55.2367,55.2562,55.1198,55.1587,76300.0
2005-09-29 11:20:00,56.62,56.62,56.3,56.32,101200.0,55.1587,55.1587,54.847,54.8665,101200.0
2005-09-29 11:30:00,56.34,56.59,56.34,56.54,37800.0,54.886,55.1295,54.886,55.0808,37800.0
2005-09-29 11:40:00,56.55,56.62,56.46,56.5,54200.0,55.0905,55.1587,55.0029,55.0418,54200.0
2005-09-29 11:50:00,56.5,56.82,56.48,56.8,134200.0,55.0418,55.3536,55.0223,55.3341,134200.0
2005-09-29 12:00:00,56.8,57.07,56.77,57.06,81000.0,55.3341,55.5971,55.3049,55.5874,81000.0
2005-09-29 12:10:00,57.06,57.25,57.01,57.25,167800.0,55.5874,55.7725,55.5387,55.7725,167800.0
2005-09-29 12:20:00,57.24,57.3,57.15,57.28,41500.0,55.7627,55.8212,55.6751,55.8017,41500.0
2005-09-29 12:30:00,57.27,57.31,57.2,57.25,32200.0,55.792,55.8309,55.7238,55.7725,32200.0
2005-09-29 12:40:00,57.25,57.35,57.24,57.34,55600.0,55.7725,55.8699,55.7627,55.8601,55600.0
2005-09-29 12:50:00,57.34,57.41,57.27,57.35,27000.0,55.8601,55.9283,55.792,55.8699,27000.0
2005-09-29 13:00:00,57.36,57.47,57.3,57.45,25800.0,55.8796,55.9868,55.8212,55.9673,25800.0
2005-09-29 13:10:00,57.44,58.0,57.41,57.96,113100.0,55.9576,56.5031,55.9283,56.4641,113100.0
2005-09-29 13:20:00,57.97,58.0,57.85,57.91,79600.0,56.4739,56.5031,56.357,56.4154,79600.0
2005-09-29 13:30:00,57.91,58.15,57.76,57.95,73800.0,56.4154,56.6492,56.2693,56.4544,73800.0
2005-09-29 13:40:00,57.97,57.98,57.76,57.94,28400.0,56.4739,56.4836,56.2693,56.4447,28400.0
2005-09-29 13:50:00,57.94,57.94,57.75,57.88,32300.0,56.4447,56.4447,56.2596,56.3862,32300.0
2005-09-29 14:00:00,57.89,58.08,57.81,58.05,47700.0,56.396,56.5811,56.318,56.5518,47700.0
2005-09-29 14:10:00,58.07,58.09,57.91,57.94,34100.0,56.5713,56.5908,56.4154,56.4447,34100.0
2005-09-29 14:20:00,57.95,58.08,57.85,58.03,36600.0,56.4544,56.5811,56.357,56.5323,36600.0
2005-09-29 14:30:00,58.03,58.05,57.9,57.98,12500.0,56.5323,56.5518,56.4057,56.4836,12500.0
2005-09-29 14:40:00,57.97,58.19,57.86,57.91,52600.0,56.4739,56.6882,56.3667,56.4154,52600.0
2005-09-29 14:50:00,57.93,58.06,57.84,58.03,21900.0,56.4349,56.5616,56.3472,56.5323,21900.0
2005-09-29 15:00:00,58.01,58.08,57.95,58.08,43900.0,56.5129,56.5811,56.4544,56.5811,43900.0
2005-09-29 15:10:00,58.08,58.18,58.0,58.12,78500.0,56.5811,56.6785,56.5031,56.62,78500.0
2005-09-29 15:20:00,58.12,58.29,58.08,58.23,83500.0,56.62,56.7856,56.5811,56.7272,83500.0
2005-09-29 15:30:00,58.22,58.22,58.0,58.09,43300.0,56.7174,56.7174,56.5031,56.5908,43300.0
2005-09-29 15:40:00,58.07,58.12,57.92,58.0,90600.0,56.5713,56.62,56.4252,56.5031,90600.0
2005-09-29 15:50:00,58.0,58.34,57.99,58.31,116200.0,56.5031,56.8343,56.4934,56.8051,116200.0
2005-09-30 09:30:00,58.13,58.23,57.75,57.9,78500.0,56.6298,56.7272,56.2596,56.4057,78500.0
2005-09-30 09:40:00,57.9,57.97,57.77,57.9,61600.0,56.4057,56.4739,56.2791,56.4057,61600.0
2005-09-30 09:50:00,57.97,57.98,57.48,57.74,52000.0,56.4739,56.4836,55.9965,56.2498,52000.0
2005-09-30 10:00:00,57.75,58.23,57.75,58.16,60500.0,56.2596,56.7272,56.2596,56.659,60500.0
2005-09-30 10:10:00,58.18,58.22,58.0,58.09,61900.0,56.6785,56.7174,56.5031,56.5908,61900.0
2005-09-30 10:20:00,58.1,58.45,58.05,58.29,59600.0,56.6005,56.9415,56.5518,56.7856,59600.0
2005-09-30 10:30:00,58.24,58.37,58.23,58.35,44000.0,56.7369,56.8636,56.7272,56.8441,44000.0
2005-09-30 10:40:00,58.35,58.55,58.32,58.37,67400.0,56.8441,57.0389,56.8149,56.8636,67400.0
2005-09-30 10:50:00,58.37,58.5,58.2,58.24,24600.0,56.8636,56.9902,56.698,56.7369,24600.0
2005-09-30 11:00:00,58.24,58.26,57.97,58.01,44000.0,56.7369,56.7564,56.4739,56.5129,44000.0
2005-09-30 11:10:00,57.99,58.07,57.94,57.95,30600.0,56.4934,56.5713,56.4447,56.4544,30600.0
2005-09-30 11:20:00,57.96,57.96,57.55,57.8,75900.0,56.4641,56.4641,56.0647,56.3083,75900.0
2005-09-30 11:30:00,57.8,57.84,57.75,57.83,14700.0,56.3083,56.3472,56.2596,56.3375,14700.0
2005-09-30 11:40:00,57.79,57.88,57.78,57.85,15100.0,56.2985,56.3862,56.2888,56.357,15100.0
2005-09-30 11:50:00,57.85,57.85,57.57,57.57,83500.0,56.357,56.357,56.0842,56.0842,83500.0
2005-09-30 12:00:00,57.58,57.64,57.5,57.62,55900.0,56.094,56.1524,56.016,56.1329,55900.0
2005-09-30 12:10:00,57.62,57.65,57.55,57.62,65600.0,56.1329,56.1621,56.0647,56.1329,65600.0
2005-09-30 12:20:00,57.62,57.67,57.38,57.38,34900.0,56.1329,56.1816,55.8991,55.8991,34900.0
2005-09-30 12:30:00,57.42,57.42,57.27,57.35,86700.0,55.9381,55.9381,55.792,55.8699,86700.0
2005-09-30 12:40:00,57.33,57.33,57.24,57.3,79200.0,55.8504,55.8504,55.7627,55.8212,79200.0
2005-09-30 12:50:00,57.29,57.31,57.24,57.27,146100.0,55.8114,55.8309,55.7627,55.792,146100.0
2005-09-30 13:00:00,57.27,57.44,57.21,57.29,90400.0,55.792,55.9576,55.7335,55.8114,90400.0
2005-09-30 13:10:00,57.28,57.3,57.18,57.28,130000.0,55.8017,55.8212,55.7043,55.8017,130000.0
2005-09-30 13:20:00,57.28,57.29,57.12,57.19,54500.0,55.8017,55.8114,55.6458,55.714,54500.0
2005-09-30 13:30:00,57.18,57.25,57.17,57.18,32000.0,55.7043,55.7725,55.6945,55.7043,32000.0
2005-09-30 13:40:00,57.2,57.22,57.18,57.22,30000.0,55.7238,55.7432,55.7043,55.7432,30000.0
2005-09-30 13:50:00,57.22,57.23,57.12,57.16,35900.0,55.7432,55.753,55.6458,55.6848,35900.0
2005-09-30 14:00:00,57.17,57.18,57.11,57.14,44400.0,55.6945,55.7043,55.6361,55.6653,44400.0
2005-09-30 14:10:00,57.14,57.16,57.01,57.01,116700.0,55.6653,55.6848,55.5387,55.5387,116700.0
2005-09-30 14:20:00,57.01,57.03,56.93,56.98,115200.0,55.5387,55.5581,55.4607,55.5094,115200.0
2005-09-30 14:30:00,56.98,57.0,56.87,56.87,221500.0,55.5094,55.5289,55.4023,55.4023,221500.0
2005-09-30 14:40:00,56.87,57.0,56.85,56.98,105400.0,55.4023,55.5289,55.3828,55.5094,105400.0
2005-09-30 14:50:00,56.98,57.0,56.9,56.97,56800.0,55.5094,55.5289,55.4315,55.4997,56800.0
2005-09-30 15:00:00,56.97,57.13,56.93,57.06,147600.0,55.4997,55.6556,55.4607,55.5874,147600.0
2005-09-30 15:10:00,57.11,57.23,56.99,57.1,119100.0,55.6361,55.753,55.5192,55.6263,119100.0
2005-09-30 15:20:00,57.11,57.11,56.9,56.96,109700.0,55.6361,55.6361,55.4315,55.49,109700.0
2005-09-30 15:30:00,56.97,57.05,56.92,56.98,122400.0,55.4997,55.5776,55.451,55.5094,122400.0
2005-09-30 15:40:00,56.98,56.98,56.7,56.79,257500.0,55.5094,55.5094,55.2367,55.3243,257500.0
2005-09-30 15:50:00,56.79,56.9,56.59,56.87,389100.0,55.3243,55.4315,55.1295,55.4023,389100.0
2005-10-03 09:30:00,56.34,56.7,56.11,56.29,160600.0,54.886,55.2367,54.6619,54.8372,160600.0
2005-10-03 09:40:00,56.28,57.02,56.28,56.85,196500.0,54.8275,55.5484,54.8275,55.3828,196500.0
2005-10-03 09:50:00,56.8,57.06,56.68,56.69,99300.0,55.3341,55.5874,55.2172,55.2269,99300.0
2005-10-03 10:00:00,56.7,57.05,56.6,56.91,103100.0,55.2367,55.5776,55.1392,55.4412,103100.0
2005-10-03 10:10:00,56.91,56.91,56.53,56.55,52900.0,55.4412,55.4412,55.0711,55.0905,52900.0
2005-10-03 10:20:00,56.55,56.78,56.53,56.76,64700.0,55.0905,55.3146,55.0711,55.2951,64700.0
2005-10-03 10:30:00,56.76,56.77,56.58,56.67,71200.0,55.2951,55.3049,55.1198,55.2074,71200.0
2005-10-03 10:40:00,56.68,56.7,56.42,56.52,101000.0,55.2172,55.2367,54.9639,55.0613,101000.0
2005-10-03 10:50:00,56.52,56.69,56.46,56.57,73700.0,55.0613,55.2269,55.0029,55.11,73700.0
2005-10-03 11:00:00,56.56,56.66,56.5,56.5,22900.0,55.1003,55.1977,55.0418,55.0418,22900.0
2005-10-03 11:10:00,56.5,56.54,56.47,56.48,95500.0,55.0418,55.0808,55.0126,55.0223,95500.0
2005-10-03 11:20:00,56.48,56.57,56.46,56.49,52200.0,55.0223,55.11,55.0029,55.0321,52200.0
2005-10-03 11:30:00,56.49,56.52,56.42,56.5,59700.0,55.0321,55.0613,54.9639,55.0418,59700.0
2005-10-03 11:40:00,56.5,56.66,56.5,56.5,40800.0,55.0418,55.1977,55.0418,55.0418,40800.0
2005-10-03 11:50:00,56.5,56.64,56.48,56.58,64900.0,55.0418,55.1782,55.0223,55.1198,64900.0
2005-10-03 12:00:00,56.6,56.81,56.56,56.81,116500.0,55.1392,55.3438,55.1003,55.3438,116500.0
2005-10-03 12:10:00,56.79,56.95,56.75,56.92,140900.0,55.3243,55.4802,55.2854,55.451,140900.0
2005-10-03 12:20:00,56.92,56.94,56.78,56.86,161000.0,55.451,55.4705,55.3146,55.3925,161000.0
2005-10-03 12:30:00,56.85,56.87,56.71,56.87,120100.0,55.3828,55.4023,55.2464,55.4023,120100.0
2005-10-03 12:40:00,56.85,56.95,56.82,56.88,109300.0,55.3828,55.4802,55.3536,55.412,109300.0
2005-10-03 12:50:00,56.87,56.9,56.85,56.89,64200.0,55.4023,55.4315,55.3828,55.4218,64200.0
2005-10-03 13:00:00,56.9,56.95,56.84,56.89,135600.0,55.4315,55.4802,55.3731,55.4218,135600.0
2005-10-03 13:10:00,56.89,56.9,56.78,56.8,37200.0,55.4218,55.4315,55.3146,55.3341,37200.0
2005-10-03 13:20:00,56.79,56.9,56.76,56.87,65000.0,55.3243,55.4315,55.2951,55.4023,65000.0
2005-10-03 13:30:00,56.85,56.86,56.77,56.78,80900.0,55.3828,55.3925,55.3049,55.3146,80900.0
2005-10-03 13:40:00,56.8,56.88,56.79,56.87,32600.0,55.3341,55.412,55.3243,55.4023,32600.0
2005-10-03 13:50:00,56.88,57.06,56.88,56.98,82800.0,55.412,55.5874,55.412,55.5094,82800.0
2005-10-03 14:00:00,56.98,57.03,56.95,56.98,82800.0,55.5094,55.5581,55.4802,55.5094,82800.0
2005-10-03 14:10:00,56.98,57.01,56.94,57.0,75600.0,55.5094,55.5387,55.4705,55.5289,75600.0
2005-10-03 14:20:00,57.0,57.03,56.88,56.92,93400.0,55.5289,55.5581,55.412,55.451,93400.0
2005-10-03 14:30:00,56.91,56.96,56.86,56.89,51600.0,55.4412,55.49,55.3925,55.4218,51600.0
2005-10-03 14:40:00,56.9,56.97,56.85,56.89,117100.0,55.4315,55.4997,55.3828,55.4218,117100.0
2005-10-03 14:50:00,56.9,56.91,56.82,56.84,87000.0,55.4315,55.4412,55.3536,55.3731,87000.0
2005-10-03 15:00:00,56.82,56.83,56.57,56.6,128400.0,55.3536,55.3633,55.11,55.1392,128400.0
2005-10-03 15:10:00,56.61,56.65,56.47,56.54,76700.0,55.149,55.188,55.0126,55.0808,76700.0
2005-10-03 15:20:00,56.54,56.55,56.24,56.25,86800.0,55.0808,55.0905,54.7885,54.7983,86800.0
2005-10-03 15:30:00,56.24,56.5,56.24,56.29,122900.0,54.7885,55.0418,54.7885,54.8372,122900.0
2005-10-03 15:40:00,56.28,56.4,56.13,56.22,140400.0,54.8275,54.9444,54.6814,54.7691,140400.0
2005-10-03 15:50:00,56.23,56.36,56.07,56.17,320900.0,54.7788,54.9054,54.6229,54.7203,320900.0
2005-10-04 09:30:00,56.24,56.4,55.8,55.84,171200.0,54.7885,54.9444,54.3599,54.3989,171200.0
2005-10-04 09:40:00,55.85,56.0,55.67,55.74,102600.0,54.4086,54.5547,54.2332,54.3014,102600.0
2005-10-04 09:50:00,55.72,55.73,55.24,55.34,210900.0,54.282,54.2917,53.8143,53.9118,210900.0
2005-10-04 10:00:00,55.36,55.61,55.25,55.54,196300.0,53.9312,54.1748,53.8241,54.1066,196300.0
2005-10-04 10:10:00,55.55,55.68,55.53,55.66,178000.0,54.1163,54.243,54.0969,54.2235,178000.0
2005-10-04 10:20:00,55.67,55.67,55.35,55.46,140500.0,54.2332,54.2332,53.9215,54.0287,140500.0
2005-10-04 10:30:00,55.46,55.6,55.44,55.52,123900.0,54.0287,54.1651,54.0092,54.0871,123900.0
2005-10-04 10:40:00,55.53,55.61,55.49,55.6,77200.0,54.0969,54.1748,54.0579,54.1651,77200.0
2005-10-04 10:50:00,55.6,55.7,55.57,55.64,49700.0,54.1651,54.2625,54.1358,54.204,49700.0
2005-10-04 11:00:00,55.64,55.98,55.62,55.79,250500.0,54.204,54.5352,54.1845,54.3502,250500.0
2005-10-04 11:10:00,55.79,55.98,55.79,55.9,130800.0,54.3502,54.5352,54.3502,54.4573,130800.0
2005-10-04 11:20:00,55.9,56.0,55.83,55.99,76100.0,54.4573,54.5547,54.3891,54.545,76100.0
2005-10-04 11:30:00,56.0,56.18,55.91,56.11,110900.0,54.5547,54.7301,54.4671,54.6619,110900.0
2005-10-04 11:40:00,56.11,56.35,56.08,56.2,151200.0,54.6619,54.8957,54.6327,54.7496,151200.0
2005-10-04 11:50:00,56.23,56.23,56.05,56.1,46900.0,54.7788,54.7788,54.6034,54.6522,46900.0
2005-10-04 12:00:00,56.09,56.09,55.96,56.03,56700.0,54.6424,54.6424,54.5158,54.584,56700.0
2005-10-04 12:10:00,56.03,56.03,55.81,55.97,79300.0,54.584,54.584,54.3696,54.5255,79300.0
2005-10-04 12:20:00,55.97,56.0,55.95,55.97,61700.0,54.5255,54.5547,54.506,54.5255,61700.0
2005-10-04 12:30:00,55.97,55.97,55.85,55.88,63800.0,54.5255,54.5255,54.4086,54.4378,63800.0
2005-10-04 12:40:00,55.88,56.0,55.75,55.8,54500.0,54.4378,54.5547,54.3112,54.3599,54500.0
2005-10-04 12:50:00,55.8,55.87,55.78,55.82,41600.0,54.3599,54.4281,54.3404,54.3794,41600.0
2005-10-04 13:00:00,55.82,55.84,55.79,55.79,17400.0,54.3794,54.3989,54.3502,54.3502,17400.0
2005-10-04 13:10:00,55.78,55.81,55.68,55.73,62000.0,54.3404,54.3696,54.243,54.2917,62000.0
2005-10-04 13:20:00,55.73,55.74,55.6,55.62,40700.0,54.2917,54.3014,54.1651,54.1845,40700.0
2005-10-04 13:30:00,55.62,55.63,55.53,55.58,40000.0,54.1845,54.1943,54.0969,54.1456,40000.0
2005-10-04 13:40:00,55.59,55.7,55.58,55.67,44000.0,54.1553,54.2625,54.1456,54.2332,44000.0
2005-10-04 13:50:00,55.66,55.67,55.5,55.52,49000.0,54.2235,54.2332,54.0676,54.0871,49000.0
2005-10-04 14:00:00,55.51,55.53,55.47,55.5,70200.0,54.0774,54.0969,54.0384,54.0676,70200.0
2005-10-04 14:10:00,55.51,55.53,55.47,55.51,55400.0,54.0774,54.0969,54.0384,54.0774,55400.0
2005-10-04 14:20:00,55.5,55.52,55.4,55.41,94600.0,54.0676,54.0871,53.9702,53.98,94600.0
2005-10-04 14:30:00,55.41,55.46,55.33,55.35,129400.0,53.98,54.0287,53.902,53.9215,129400.0
2005-10-04 14:40:00,55.35,55.36,55.22,55.29,179300.0,53.9215,53.9312,53.7949,53.8631,179300.0
2005-10-04 14:50:00,55.29,55.29,54.98,55.0,239400.0,53.8631,53.8631,53.5611,53.5805,239400.0
2005-10-04 15:00:00,55.07,55.3,55.0,55.2,307500.0,53.6487,53.8728,53.5805,53.7754,307500.0
2005-10-04 15:10:00,55.19,55.28,55.14,55.18,117500.0,53.7656,53.8533,53.7169,53.7559,117500.0
2005-10-04 15:20:00,55.18,55.25,55.16,55.23,139800.0,53.7559,53.8241,53.7364,53.8046,139800.0
2005-10-04 15:30:00,55.23,55.24,55.13,55.17,190800.0,53.8046,53.8143,53.7072,53.7462,190800.0
2005-10-04 15:40:00,55.18,55.18,55.04,55.04,199300.0,53.7559,53.7559,53.6195,53.6195,199300.0
2005-10-04 15:50:00,55.04,55.06,54.89,54.96,369800.0,53.6195,53.639,53.4734,53.5416,369800.0
2005-10-05 09:30:00,55.28,55.29,54.72,54.88,119000.0,53.8533,53.8631,53.3078,53.4636,119000.0
2005-10-05 09:40:00,54.88,55.08,54.83,54.98,187000.0,53.4636,53.6585,53.4149,53.5611,187000.0
2005-10-05 09:50:00,54.99,55.21,54.87,55.09,90300.0,53.5708,53.7851,53.4539,53.6682,90300.0
2005-10-05 10:00:00,55.09,55.1,54.83,54.98,200600.0,53.6682,53.678,53.4149,53.5611,200600.0
2005-10-05 10:10:00,55.0,55.0,54.09,54.98,214000.0,53.5805,53.5805,52.694,53.5611,214000.0
2005-10-05 10:20:00,54.99,54.99,54.94,54.95,87000.0,53.5708,53.5708,53.5221,53.5318,87000.0
2005-10-05 10:30:00,54.96,55.03,54.89,54.94,128300.0,53.5416,53.6098,53.4734,53.5221,128300.0
2005-10-05 10:40:00,54.94,55.18,54.94,55.09,93300.0,53.5221,53.7559,53.5221,53.6682,93300.0
2005-10-05 10:50:00,55.09,55.16,55.03,55.03,39600.0,53.6682,53.7364,53.6098,53.6098,39600.0
2005-10-05 11:00:00,55.03,55.04,54.95,55.01,81600.0,53.6098,53.6195,53.5318,53.5903,81600.0
2005-10-05 11:10:00,55.03,55.09,54.97,55.04,47200.0,53.6098,53.6682,53.5513,53.6195,47200.0
2005-10-05 11:20:00,55.05,55.08,54.94,55.0,74800.0,53.6293,53.6585,53.5221,53.5805,74800.0
2005-10-05 11:30:00,54.99,55.03,54.89,54.9,108700.0,53.5708,53.6098,53.4734,53.4831,108700.0
2005-10-05 11:40:00,54.92,55.03,54.9,54.96,52000.0,53.5026,53.6098,53.4831,53.5416,52000.0
2005-10-05 11:50:00,54.97,55.05,54.87,55.02,54700.0,53.5513,53.6293,53.4539,53.6,54700.0
2005-10-05 12:00:00,55.03,55.13,54.92,55.09,45100.0,53.6098,53.7072,53.5026,53.6682,45100.0
2005-10-05 12:10:00,55.1,55.1,55.02,55.06,52100.0,53.678,53.678,53.6,53.639,52100.0
2005-10-05 12:20:00,55.05,55.11,55.04,55.1,74500.0,53.6293,53.6877,53.6195,53.678,74500.0
2005-10-05 12:30:00,55.1,55.18,55.07,55.15,143400.0,53.678,53.7559,53.6487,53.7267,143400.0
2005-10-05 12:40:00,55.15,55.25,55.13,55.16,120600.0,53.7267,53.8241,53.7072,53.7364,120600.0
2005-10-05 12:50:00,55.15,55.19,55.04,55.05,63600.0,53.7267,53.7656,53.6195,53.6293,63600.0
2005-10-05 13:00:00,55.07,55.15,55.05,55.08,61300.0,53.6487,53.7267,53.6293,53.6585,61300.0
2005-10-05 13:10:00,55.1,55.1,55.03,55.06,51800.0,53.678,53.678,53.6098,53.639,51800.0
2005-10-05 13:20:00,55.06,55.12,55.01,55.02,69400.0,53.639,53.6974,53.5903,53.6,69400.0
2005-10-05 13:30:00,55.03,55.04,54.87,54.92,83000.0,53.6098,53.6195,53.4539,53.5026,83000.0
2005-10-05 13:40:00,54.92,55.05,54.9,54.97,58200.0,53.5026,53.6293,53.4831,53.5513,58200.0
2005-10-05 13:50:00,54.99,55.04,54.94,55.01,45000.0,53.5708,53.6195,53.5221,53.5903,45000.0
2005-10-05 14:00:00,55.03,55.05,55.02,55.04,60200.0,53.6098,53.6293,53.6,53.6195,60200.0
2005-10-05 14:10:00,55.04,55.04,54.88,54.95,122500.0,53.6195,53.6195,53.4636,53.5318,122500.0
2005-10-05 14:20:00,54.94,55.05,54.89,54.92,56000.0,53.5221,53.6293,53.4734,53.5026,56000.0
2005-10-05 14:30:00,54.91,54.98,54.86,54.89,54100.0,53.4929,53.5611,53.4442,53.4734,54100.0
2005-10-05 14:40:00,54.9,55.03,54.88,54.96,73400.0,53.4831,53.6098,53.4636,53.5416,73400.0
2005-10-05 14:50:00,54.97,55.0,54.94,54.94,46200.0,53.5513,53.5805,53.5221,53.5221,46200.0
2005-10-05 15:00:00,54.94,55.02,54.89,54.98,97400.0,53.5221,53.6,53.4734,53.5611,97400.0
2005-10-05 15:10:00,54.97,55.02,54.68,54.69,120000.0,53.5513,53.6,53.2688,53.2785,120000.0
2005-10-05 15:20:00,54.69,54.7,54.53,54.59,163800.0,53.2785,53.2883,53.1227,53.1811,163800.0
2005-10-05 15:30:00,54.6,54.63,54.47,54.53,130600.0,53.1909,53.2201,53.0642,53.1227,130600.0
2005-10-05 15:40:00,54.54,54.69,54.54,54.6,185900.0,53.1324,53.2785,53.1324,53.1909,185900.0
2005-10-05 15:50:00,54.59,54.63,54.45,54.5,360400.0,53.1811,53.2201,53.0447,53.0934,360400.0
2005-10-06 09:30:00,53.75,54.12,53.64,53.99,261800.0,52.3628,52.7233,52.2556,52.5966,261800.0
2005-10-06 09:40:00,53.99,57.68,53.58,53.64,188000.0,52.5966,56.1914,52.1972,52.2556,188000.0
2005-10-06 09:50:00,53.64,53.98,53.58,53.81,162300.0,52.2556,52.5869,52.1972,52.4213,162300.0
2005-10-06 10:00:00,53.8,54.0,53.71,53.71,131100.0,52.4115,52.6063,52.3238,52.3238,131100.0
2005-10-06 10:10:00,53.73,53.85,53.62,53.67,106700.0,52.3433,52.4602,52.2362,52.2849,106700.0
2005-10-06 10:20:00,53.67,53.68,53.33,53.41,251100.0,52.2849,52.2946,51.9536,52.0316,251100.0
2005-10-06 10:30:00,53.41,53.48,53.19,53.27,237200.0,52.0316,52.0998,51.8173,51.8952,237200.0
2005-10-06 10:40:00,53.27,53.53,53.26,53.52,179800.0,51.8952,52.1485,51.8854,52.1387,179800.0
2005-10-06 10:50:00,53.48,53.54,53.28,53.3,137200.0,52.0998,52.1582,51.9049,51.9244,137200.0
2005-10-06 11:00:00,53.33,53.48,53.21,53.29,93900.0,51.9536,52.0998,51.8367,51.9147,93900.0
2005-10-06 11:10:00,53.27,53.42,53.12,53.42,180100.0,51.8952,52.0413,51.7491,52.0413,180100.0
2005-10-06 11:20:00,53.42,53.67,53.42,53.65,90400.0,52.0413,52.2849,52.0413,52.2654,90400.0
2005-10-06 11:30:00,53.65,54.09,53.5,53.79,286800.0,52.2654,52.694,52.1193,52.4018,286800.0
2005-10-06 11:40:00,53.79,53.8,53.63,53.64,176600.0,52.4018,52.4115,52.2459,52.2556,176600.0
2005-10-06 11:50:00,53.64,53.74,53.62,53.74,67500.0,52.2556,52.3531,52.2362,52.3531,67500.0
2005-10-06 12:00:00,53.67,53.74,53.54,53.57,81900.0,52.2849,52.3531,52.1582,52.1874,81900.0
2005-10-06 12:10:00,53.57,53.6,53.35,53.38,100800.0,52.1874,52.2167,51.9731,52.0024,100800.0
2005-10-06 12:20:00,53.37,53.54,53.37,53.47,49200.0,51.9926,52.1582,51.9926,52.09,49200.0
2005-10-06 12:30:00,53.49,53.67,53.4,53.65,32200.0,52.1095,52.2849,52.0218,52.2654,32200.0
2005-10-06 12:40:00,53.62,53.69,53.54,53.64,51400.0,52.2362,52.3043,52.1582,52.2556,51400.0
2005-10-06 12:50:00,53.64,53.7,53.61,53.66,49600.0,52.2556,52.3141,52.2264,52.2751,49600.0
2005-10-06 13:00:00,53.68,53.73,53.61,53.63,67700.0,52.2946,52.3433,52.2264,52.2459,67700.0
2005-10-06 13:10:00,53.61,53.73,53.57,53.7,25700.0,52.2264,52.3433,52.1874,52.3141,25700.0
2005-10-06 13:20:00,53.73,53.75,53.66,53.72,30900.0,52.3433,52.3628,52.2751,52.3336,30900.0
2005-10-06 13:30:00,53.72,53.72,53.59,53.65,31000.0,52.3336,52.3336,52.2069,52.2654,31000.0
2005-10-06 13:40:00,53.65,53.66,53.58,53.64,59700.0,52.2654,52.2751,52.1972,52.2556,59700.0
2005-10-06 13:50:00,53.64,53.65,53.24,53.27,126100.0,52.2556,52.2654,51.866,51.8952,126100.0
2005-10-06 14:00:00,53.25,53.28,52.9,53.1,132700.0,51.8757,51.9049,51.5347,51.7296,132700.0
2005-10-06 14:10:00,53.1,53.24,53.02,53.21,56200.0,51.7296,51.866,51.6516,51.8367,56200.0
2005-10-06 14:20:00,53.2,53.22,52.94,53.07,69700.0,51.827,51.8465,51.5737,51.7004,69700.0
2005-10-06 14:30:00,53.06,53.1,52.89,53.05,146300.0,51.6906,51.7296,51.525,51.6809,146300.0
2005-10-06 14:40:00,53.03,53.06,52.89,52.99,107600.0,51.6614,51.6906,51.525,51.6224,107600.0
2005-10-06 14:50:00,52.97,53.0,52.53,52.7,162600.0,51.6029,51.6322,51.1743,51.3399,162600.0
2005-10-06 15:00:00,52.7,52.88,52.58,52.69,168300.0,51.3399,51.5153,51.223,51.3302,168300.0
2005-10-06 15:10:00,52.69,52.93,52.62,52.77,182100.0,51.3302,51.564,51.262,51.4081,182100.0
2005-10-06 15:20:00,52.77,52.9,52.71,52.72,143900.0,51.4081,51.5347,51.3496,51.3594,143900.0
2005-10-06 15:30:00,52.72,52.81,52.63,52.75,165600.0,51.3594,51.4471,51.2717,51.3886,165600.0
2005-10-06 15:40:00,52.77,53.3,52.62,53.3,394100.0,51.4081,51.9244,51.262,51.9244,394100.0
2005-10-06 15:50:00,53.3,53.43,53.08,53.08,350900.0,51.9244,52.0511,51.7101,51.7101,350900.0
2005-10-07 09:30:00,53.21,53.35,53.01,53.12,87300.0,51.8367,51.9731,51.6419,51.7491,87300.0
2005-10-07 09:40:00,53.12,53.22,53.08,53.21,80700.0,51.7491,51.8465,51.7101,51.8367,80700.0
2005-10-07 09:50:00,53.22,53.31,53.17,53.28,64800.0,51.8465,51.9342,51.7978,51.9049,64800.0
2005-10-07 10:00:00,53.28,53.54,53.16,53.25,199900.0,51.9049,52.1582,51.788,51.8757,199900.0
2005-10-07 10:10:00,53.27,53.37,53.08,53.1,162000.0,51.8952,51.9926,51.7101,51.7296,162000.0
2005-10-07 10:20:00,53.1,53.16,52.95,53.03,90000.0,51.7296,51.788,51.5834,51.6614,90000.0
2005-10-07 10:30:00,53.03,53.1,52.97,53.0,76100.0,51.6614,51.7296,51.6029,51.6322,76100.0
2005-10-07 10:40:00,53.0,53.13,52.7,52.76,73800.0,51.6322,51.7588,51.3399,51.3984,73800.0
2005-10-07 10:50:00,52.76,53.05,52.71,52.96,71900.0,51.3984,51.6809,51.3496,51.5932,71900.0
2005-10-07 11:00:00,52.95,53.15,52.94,52.97,62400.0,51.5834,51.7783,51.5737,51.6029,62400.0
2005-10-07 11:10:00,53.0,53.04,52.79,52.8,31000.0,51.6322,51.6711,51.4276,51.4373,31000.0
2005-10-07 11:20:00,52.81,53.02,52.81,52.94,38400.0,51.4471,51.6516,51.4471,51.5737,38400.0
2005-10-07 11:30:00,52.94,53.0,52.82,52.84,27700.0,51.5737,51.6322,51.4568,51.4763,27700.0
2005-10-07 11:40:00,52.87,53.16,52.85,53.13,49400.0,51.5055,51.788,51.486,51.7588,49400.0
2005-10-07 11:50:00,53.14,53.14,53.02,53.06,110900.0,51.7685,51.7685,51.6516,51.6906,110900.0
2005-10-07 12:00:00,53.09,53.09,53.01,53.06,67300.0,51.7198,51.7198,51.6419,51.6906,67300.0
2005-10-07 12:10:00,53.06,53.07,52.99,52.99,52600.0,51.6906,51.7004,51.6224,51.6224,52600.0
2005-10-07 12:20:00,53.0,53.05,52.98,53.05,69100.0,51.6322,51.6809,51.6127,51.6809,69100.0
2005-10-07 12:30:00,53.05,53.05,52.99,53.04,24700.0,51.6809,51.6809,51.6224,51.6711,24700.0
2005-10-07 12:40:00,53.04,53.04,53.0,53.01,23600.0,51.6711,51.6711,51.6322,51.6419,23600.0
2005-10-07 12:50:00,53.03,53.03,53.0,53.01,33000.0,51.6614,51.6614,51.6322,51.6419,33000.0
2005-10-07 13:00:00,53.01,53.03,53.0,53.02,14800.0,51.6419,51.6614,51.6322,51.6516,14800.0
2005-10-07 13:10:00,53.02,53.03,53.0,53.01,20400.0,51.6516,51.6614,51.6322,51.6419,20400.0
2005-10-07 13:20:00,53.01,53.06,52.99,53.0,28600.0,51.6419,51.6906,51.6224,51.6322,28600.0
2005-10-07 13:30:00,53.0,53.05,53.0,53.01,29000.0,51.6322,51.6809,51.6322,51.6419,29000.0
2005-10-07 13:40:00,53.01,53.02,53.0,53.0,22900.0,51.6419,51.6516,51.6322,51.6322,22900.0
2005-10-07 13:50:00,53.01,53.03,52.95,53.01,81500.0,51.6419,51.6614,51.5834,51.6419,81500.0
2005-10-07 14:00:00,53.01,53.01,52.81,52.89,86200.0,51.6419,51.6419,51.4471,51.525,86200.0
2005-10-07 14:10:00,52.9,52.96,52.81,52.92,59100.0,51.5347,51.5932,51.4471,51.5542,59100.0
2005-10-07 14:20:00,52.91,52.99,52.86,52.94,59100.0,51.5445,51.6224,51.4958,51.5737,59100.0
2005-10-07 14:30:00,52.93,53.0,52.9,53.0,46100.0,51.564,51.6322,51.5347,51.6322,46100.0
2005-10-07 14:40:00,53.0,53.0,52.89,52.96,40900.0,51.6322,51.6322,51.525,51.5932,40900.0
2005-10-07 14:50:00,52.94,52.98,52.8,52.86,90500.0,51.5737,51.6127,51.4373,51.4958,90500.0
2005-10-07 15:00:00,52.85,52.98,52.78,52.92,119000.0,51.486,51.6127,51.4178,51.5542,119000.0
2005-10-07 15:10:00,52.92,52.92,52.81,52.82,44100.0,51.5542,51.5542,51.4471,51.4568,44100.0
2005-10-07 15:20:00,52.83,52.85,52.74,52.76,44800.0,51.4665,51.486,51.3789,51.3984,44800.0
2005-10-07 15:30:00,52.76,52.84,52.75,52.84,88100.0,51.3984,51.4763,51.3886,51.4763,88100.0
2005-10-07 15:40:00,52.84,52.86,52.76,52.81,108900.0,51.4763,51.4958,51.3984,51.4471,108900.0
2005-10-07 15:50:00,52.8,52.91,52.77,52.78,136100.0,51.4373,51.5445,51.4081,51.4178,136100.0
2005-10-10 09:30:00,52.7,52.77,52.46,52.49,198400.0,51.3399,51.4081,51.1061,51.1353,198400.0
2005-10-10 09:40:00,52.49,52.63,52.3,52.4,180600.0,51.1353,51.2717,50.9502,51.0476,180600.0
2005-10-10 09:50:00,52.41,52.48,52.16,52.25,112400.0,51.0574,51.1256,50.8138,50.9015,112400.0
2005-10-10 10:00:00,52.26,52.31,51.92,52.02,202200.0,50.9113,50.96,50.58,50.6774,202200.0
2005-10-10 10:10:00,52.08,52.1,51.71,51.76,116100.0,50.7359,50.7554,50.3755,50.4242,116100.0
2005-10-10 10:20:00,51.74,51.8,51.17,51.3,262800.0,50.4047,50.4631,49.8494,49.976,262800.0
2005-10-10 10:30:00,51.31,51.76,51.2,51.76,306900.0,49.9858,50.4242,49.8786,50.4242,306900.0
2005-10-10 10:40:00,51.75,52.01,51.74,51.91,153500.0,50.4144,50.6677,50.4047,50.5703,153500.0
2005-10-10 10:50:00,51.91,52.0,51.82,51.9,167000.0,50.5703,50.658,50.4826,50.5605,167000.0
2005-10-10 11:00:00,51.89,52.13,51.85,52.06,175100.0,50.5508,50.7846,50.5118,50.7164,175100.0
2005-10-10 11:10:00,52.05,52.06,51.87,51.89,86900.0,50.7067,50.7164,50.5313,50.5508,86900.0
2005-10-10 11:20:00,51.89,52.0,51.74,51.81,82400.0,50.5508,50.658,50.4047,50.4729,82400.0
2005-10-10 11:30:00,51.8,51.89,51.7,51.72,80500.0,50.4631,50.5508,50.3657,50.3852,80500.0
2005-10-10 11:40:00,51.7,51.89,51.65,51.72,74300.0,50.3657,50.5508,50.317,50.3852,74300.0
2005-10-10 11:50:00,51.78,51.88,51.65,51.77,97600.0,50.4436,50.5411,50.317,50.4339,97600.0
2005-10-10 12:00:00,51.77,51.93,51.77,51.93,81100.0,50.4339,50.5898,50.4339,50.5898,81100.0
2005-10-10 12:10:00,51.89,51.93,51.7,51.7,63200.0,50.5508,50.5898,50.3657,50.3657,63200.0
2005-10-10 12:20:00,51.7,51.75,51.63,51.66,57000.0,50.3657,50.4144,50.2975,50.3267,57000.0
2005-10-10 12:30:00,51.66,51.7,51.63,51.68,58700.0,50.3267,50.3657,50.2975,50.3462,58700.0
2005-10-10 12:40:00,51.66,51.74,51.57,51.58,82000.0,50.3267,50.4047,50.2391,50.2488,82000.0
2005-10-10 12:50:00,51.58,51.77,51.57,51.72,98400.0,50.2488,50.4339,50.2391,50.3852,98400.0
2005-10-10 13:00:00,51.74,51.74,51.69,51.72,57100.0,50.4047,50.4047,50.356,50.3852,57100.0
2005-10-10 13:10:00,51.73,51.78,51.7,51.73,110400.0,50.3949,50.4436,50.3657,50.3949,110400.0
2005-10-10 13:20:00,51.74,51.77,51.7,51.7,60800.0,50.4047,50.4339,50.3657,50.3657,60800.0
2005-10-10 13:30:00,51.7,51.78,51.69,51.72,41400.0,50.3657,50.4436,50.356,50.3852,41400.0
2005-10-10 13:40:00,51.72,51.75,51.69,51.73,49400.0,50.3852,50.4144,50.356,50.3949,49400.0
2005-10-10 13:50:00,51.71,51.72,51.54,51.66,125200.0,50.3755,50.3852,50.2098,50.3267,125200.0
2005-10-10 14:00:00,51.67,51.7,51.51,51.67,105300.0,50.3365,50.3657,50.1806,50.3365,105300.0
2005-10-10 14:10:00,51.67,51.77,51.52,51.53,215900.0,50.3365,50.4339,50.1904,50.2001,215900.0
2005-10-10 14:20:00,51.53,51.59,51.37,51.4,159400.0,50.2001,50.2585,50.0442,50.0735,159400.0
2005-10-10 14:30:00,51.41,51.61,51.41,51.57,184700.0,50.0832,50.278,50.0832,50.2391,184700.0
2005-10-10 14:40:00,51.56,51.59,51.43,51.43,107400.0,50.2293,50.2585,50.1027,50.1027,107400.0
2005-10-10 14:50:00,51.43,51.6,51.4,51.54,104900.0,50.1027,50.2683,50.0735,50.2098,104900.0
2005-10-10 15:00:00,51.54,51.57,51.37,51.51,98300.0,50.2098,50.2391,50.0442,50.1806,98300.0
2005-10-10 15:10:00,51.5,51.51,51.39,51.51,84700.0,50.1709,50.1806,50.0637,50.1806,84700.0
2005-10-10 15:20:00,51.52,51.62,51.46,51.46,56900.0,50.1904,50.2878,50.1319,50.1319,56900.0
2005-10-10 15:30:00,51.47,51.6,51.38,51.6,133700.0,50.1416,50.2683,50.054,50.2683,133700.0
2005-10-10 15:40:00,51.59,51.61,51.45,51.5,119200.0,50.2585,50.278,50.1222,50.1709,119200.0
2005-10-10 15:50:00,51.5,51.56,51.35,51.36,187600.0,50.1709,50.2293,50.0247,50.0345,187600.0
2005-10-11 09:30:00,52.99,53.2,52.51,52.63,407800.0,51.6224,51.827,51.1548,51.2717,407800.0
2005-10-11 09:40:00,52.61,53.14,52.58,53.1,235800.0,51.2522,51.7685,51.223,51.7296,235800.0
2005-10-11 09:50:00,53.1,53.15,52.78,52.92,291600.0,51.7296,51.7783,51.4178,51.5542,291600.0
2005-10-11 10:00:00,52.93,53.39,52.89,53.29,305000.0,51.564,52.0121,51.525,51.9147,305000.0
2005-10-11 10:10:00,53.27,53.34,53.03,53.18,193300.0,51.8952,51.9634,51.6614,51.8075,193300.0
2005-10-11 10:20:00,53.18,53.27,53.03,53.11,73900.0,51.8075,51.8952,51.6614,51.7393,73900.0
2005-10-11 10:30:00,53.08,53.83,52.79,52.94,194100.0,51.7101,52.4407,51.4276,51.5737,194100.0
2005-10-11 10:40:00,52.94,53.04,52.91,52.92,134400.0,51.5737,51.6711,51.5445,51.5542,134400.0
2005-10-11 10:50:00,52.93,52.99,52.9,52.95,98300.0,51.564,51.6224,51.5347,51.5834,98300.0
2005-10-11 11:00:00,52.97,53.95,52.79,52.85,171900.0,51.6029,52.5576,51.4276,51.486,171900.0
2005-10-11 11:10:00,52.86,52.89,52.78,52.85,102100.0,51.4958,51.525,51.4178,51.486,102100.0
2005-10-11 11:20:00,52.85,52.88,52.8,52.86,57600.0,51.486,51.5153,51.4373,51.4958,57600.0
2005-10-11 11:30:00,52.86,52.89,52.75,52.8,95400.0,51.4958,51.525,51.3886,51.4373,95400.0
2005-10-11 11:40:00,52.79,52.85,52.64,52.64,107600.0,51.4276,51.486,51.2814,51.2814,107600.0
2005-10-11 11:50:00,52.63,52.74,52.59,52.65,53100.0,51.2717,51.3789,51.2327,51.2912,53100.0
2005-10-11 12:00:00,52.65,52.82,52.62,52.75,60500.0,51.2912,51.4568,51.262,51.3886,60500.0
2005-10-11 12:10:00,52.75,52.82,52.64,52.67,65800.0,51.3886,51.4568,51.2814,51.3107,65800.0
2005-10-11 12:20:00,52.67,52.68,52.39,52.44,70100.0,51.3107,51.3204,51.0379,51.0866,70100.0
2005-10-11 12:30:00,52.48,52.58,52.44,52.56,92800.0,51.1256,51.223,51.0866,51.2035,92800.0
2005-10-11 12:40:00,52.56,52.56,52.45,52.48,35600.0,51.2035,51.2035,51.0964,51.1256,35600.0
2005-10-11 12:50:00,52.45,52.54,52.3,52.51,78900.0,51.0964,51.184,50.9502,51.1548,78900.0
2005-10-11 13:00:00,52.53,52.56,52.29,52.55,68500.0,51.1743,51.2035,50.9405,51.1938,68500.0
2005-10-11 13:10:00,52.56,52.57,52.5,52.5,40400.0,51.2035,51.2133,51.1451,51.1451,40400.0
2005-10-11 13:20:00,52.5,52.51,52.37,52.45,38900.0,51.1451,51.1548,51.0184,51.0964,38900.0
2005-10-11 13:30:00,52.44,52.65,52.42,52.61,41200.0,51.0866,51.2912,51.0671,51.2522,41200.0
2005-10-11 13:40:00,52.6,52.7,52.57,52.64,30100.0,51.2425,51.3399,51.2133,51.2814,30100.0
2005-10-11 13:50:00,52.65,52.7,52.58,52.63,45100.0,51.2912,51.3399,51.223,51.2717,45100.0
2005-10-11 14:00:00,52.62,52.77,52.41,52.57,61000.0,51.262,51.4081,51.0574,51.2133,61000.0
2005-10-11 14:10:00,52.55,52.88,52.53,52.72,75200.0,51.1938,51.5153,51.1743,51.3594,75200.0
2005-10-11 14:20:00,52.73,52.88,52.69,52.8,43900.0,51.3691,51.5153,51.3302,51.4373,43900.0
2005-10-11 14:30:00,52.8,53.1,52.77,52.94,113900.0,51.4373,51.7296,51.4081,51.5737,113900.0
2005-10-11 14:40:00,52.96,53.09,52.95,53.04,79200.0,51.5932,51.7198,51.5834,51.6711,79200.0
2005-10-11 14:50:00,53.04,53.15,52.99,53.01,85100.0,51.6711,51.7783,51.6224,51.6419,85100.0
2005-10-11 15:00:00,53.0,53.02,52.84,52.95,122900.0,51.6322,51.6516,51.4763,51.5834,122900.0
2005-10-11 15:10:00,52.94,53.04,52.9,52.99,86300.0,51.5737,51.6711,51.5347,51.6224,86300.0
2005-10-11 15:20:00,53.0,53.02,52.82,52.89,130600.0,51.6322,51.6516,51.4568,51.525,130600.0
2005-10-11 15:30:00,52.88,52.91,52.71,52.77,86700.0,51.5153,51.5445,51.3496,51.4081,86700.0
2005-10-11 15:40:00,52.76,53.02,52.75,52.92,125700.0,51.3984,51.6516,51.3886,51.5542,125700.0
2005-10-11 15:50:00,52.92,52.93,52.65,52.86,205600.0,51.5542,51.564,51.2912,51.4958,205600.0
2005-10-12 09:30:00,53.26,54.34,53.19,53.85,378300.0,51.8854,52.9376,51.8173,52.4602,378300.0
2005-10-12 09:40:00,53.85,54.2,53.63,54.0,196500.0,52.4602,52.8012,52.2459,52.6063,196500.0
2005-10-12 09:50:00,54.08,54.2,53.88,53.99,209400.0,52.6843,52.8012,52.4894,52.5966,209400.0
2005-10-12 10:00:00,54.0,54.08,53.89,53.92,139200.0,52.6063,52.6843,52.4992,52.5284,139200.0
2005-10-12 10:10:00,53.93,54.1,53.84,53.85,173800.0,52.5382,52.7038,52.4505,52.4602,173800.0
2005-10-12 10:20:00,53.85,53.86,53.73,53.8,130300.0,52.4602,52.47,52.3433,52.4115,130300.0
2005-10-12 10:30:00,53.8,53.8,53.48,53.5,220300.0,52.4115,52.4115,52.0998,52.1193,220300.0
2005-10-12 10:40:00,53.48,53.59,53.25,53.34,136400.0,52.0998,52.2069,51.8757,51.9634,136400.0
2005-10-12 10:50:00,53.33,53.34,52.8,52.82,253100.0,51.9536,51.9634,51.4373,51.4568,253100.0
2005-10-12 11:00:00,52.83,52.9,52.8,52.85,161800.0,51.4665,51.5347,51.4373,51.486,161800.0
2005-10-12 11:10:00,52.85,53.03,52.56,52.95,162300.0,51.486,51.6614,51.2035,51.5834,162300.0
2005-10-12 11:20:00,52.93,53.07,52.88,53.0,134400.0,51.564,51.7004,51.5153,51.6322,134400.0
2005-10-12 11:30:00,53.0,53.09,52.51,52.53,165700.0,51.6322,51.7198,51.1548,51.1743,165700.0
2005-10-12 11:40:00,52.52,52.54,52.33,52.42,116700.0,51.1645,51.184,50.9794,51.0671,116700.0
2005-10-12 11:50:00,52.42,52.42,52.11,52.18,102100.0,51.0671,51.0671,50.7651,50.8333,102100.0
2005-10-12 12:00:00,52.18,52.32,51.93,52.28,159400.0,50.8333,50.9697,50.5898,50.9307,159400.0
2005-10-12 12:10:00,52.28,52.7,52.28,52.7,146800.0,50.9307,51.3399,50.9307,51.3399,146800.0
2005-10-12 12:20:00,52.66,52.77,52.49,52.7,173300.0,51.3009,51.4081,51.1353,51.3399,173300.0
2005-10-12 12:30:00,52.71,52.75,52.55,52.59,51300.0,51.3496,51.3886,51.1938,51.2327,51300.0
2005-10-12 12:40:00,52.59,52.65,52.55,52.56,85200.0,51.2327,51.2912,51.1938,51.2035,85200.0
2005-10-12 12:50:00,52.56,52.62,52.46,52.49,106100.0,51.2035,51.262,51.1061,51.1353,106100.0
2005-10-12 13:00:00,52.5,52.62,52.35,52.62,70100.0,51.1451,51.262,50.9989,51.262,70100.0
2005-10-12 13:10:00,52.62,52.71,52.43,52.64,82600.0,51.262,51.3496,51.0769,51.2814,82600.0
2005-10-12 13:20:00,52.65,52.7,52.47,52.53,43600.0,51.2912,51.3399,51.1158,51.1743,43600.0
2005-10-12 13:30:00,52.51,52.53,52.35,52.5,34200.0,51.1548,51.1743,50.9989,51.1451,34200.0
2005-10-12 13:40:00,52.48,52.5,52.31,52.33,37300.0,51.1256,51.1451,50.96,50.9794,37300.0
2005-10-12 13:50:00,52.31,52.35,52.25,52.31,45600.0,50.96,50.9989,50.9015,50.96,45600.0
2005-10-12 14:00:00,52.31,52.6,52.25,52.51,86300.0,50.96,51.2425,50.9015,51.1548,86300.0
2005-10-12 14:10:00,52.52,52.52,52.34,52.44,34200.0,51.1645,51.1645,50.9892,51.0866,34200.0
2005-10-12 14:20:00,52.43,52.59,52.23,52.45,82900.0,51.0769,51.2327,50.882,51.0964,82900.0
2005-10-12 14:30:00,52.47,52.47,52.24,52.27,64900.0,51.1158,51.1158,50.8918,50.921,64900.0
2005-10-12 14:40:00,52.27,52.48,52.23,52.38,41800.0,50.921,51.1256,50.882,51.0282,41800.0
2005-10-12 14:50:00,52.38,52.45,52.28,52.32,38400.0,51.0282,51.0964,50.9307,50.9697,38400.0
2005-10-12 15:00:00,52.35,52.36,52.09,52.09,138000.0,50.9989,51.0087,50.7456,50.7456,138000.0
2005-10-12 15:10:00,52.09,52.1,51.92,52.01,205000.0,50.7456,50.7554,50.58,50.6677,205000.0
2005-10-12 15:20:00,52.01,52.12,51.97,52.02,362500.0,50.6677,50.7749,50.6287,50.6774,362500.0
2005-10-12 15:30:00,52.01,52.03,51.82,51.85,149500.0,50.6677,50.6872,50.4826,50.5118,149500.0
2005-10-12 15:40:00,51.85,51.88,51.71,51.83,325400.0,50.5118,50.5411,50.3755,50.4924,325400.0
2005-10-12 15:50:00,51.83,51.88,51.45,51.46,420900.0,50.4924,50.5411,50.1222,50.1319,420900.0
2005-10-13 09:30:00,51.37,51.6,51.04,51.38,262100.0,50.0442,50.2683,49.7227,50.054,262100.0
2005-10-13 09:40:00,51.39,51.89,51.35,51.85,256100.0,50.0637,50.5508,50.0247,50.5118,256100.0
2005-10-13 09:50:00,51.82,52.2,51.5,52.1,139300.0,50.4826,50.8528,50.1709,50.7554,139300.0
2005-10-13 10:00:00,52.07,52.37,52.04,52.35,155300.0,50.7262,51.0184,50.6969,50.9989,155300.0
2005-10-13 10:10:00,52.35,52.67,52.3,52.47,166400.0,50.9989,51.3107,50.9502,51.1158,166400.0
2005-10-13 10:20:00,52.47,52.96,52.39,52.7,134700.0,51.1158,51.5932,51.0379,51.3399,134700.0
2005-10-13 10:30:00,52.7,52.77,52.43,52.52,134300.0,51.3399,51.4081,51.0769,51.1645,134300.0
2005-10-13 10:40:00,52.56,52.62,52.35,52.59,61600.0,51.2035,51.262,50.9989,51.2327,61600.0
2005-10-13 10:50:00,52.61,52.7,52.49,52.52,61200.0,51.2522,51.3399,51.1353,51.1645,61200.0
2005-10-13 11:00:00,52.51,52.74,52.49,52.55,72800.0,51.1548,51.3789,51.1353,51.1938,72800.0
2005-10-13 11:10:00,52.56,52.86,52.54,52.75,75700.0,51.2035,51.4958,51.184,51.3886,75700.0
2005-10-13 11:20:00,52.72,52.84,52.56,52.79,77500.0,51.3594,51.4763,51.2035,51.4276,77500.0
2005-10-13 11:30:00,52.71,52.77,52.35,52.37,75800.0,51.3496,51.4081,50.9989,51.0184,75800.0
2005-10-13 11:40:00,52.38,52.4,52.1,52.1,60800.0,51.0282,51.0476,50.7554,50.7554,60800.0
2005-10-13 11:50:00,52.12,52.37,52.12,52.27,52700.0,50.7749,51.0184,50.7749,50.921,52700.0
2005-10-13 12:00:00,52.26,52.45,52.25,52.41,66800.0,50.9113,51.0964,50.9015,51.0574,66800.0
2005-10-13 12:10:00,52.41,52.65,52.36,52.57,44700.0,51.0574,51.2912,51.0087,51.2133,44700.0
2005-10-13 12:20:00,52.57,52.66,52.5,52.6,71600.0,51.2133,51.3009,51.1451,51.2425,71600.0
2005-10-13 12:30:00,52.6,52.81,52.6,52.63,52500.0,51.2425,51.4471,51.2425,51.2717,52500.0
2005-10-13 12:40:00,52.63,52.79,52.58,52.72,38600.0,51.2717,51.4276,51.223,51.3594,38600.0
2005-10-13 12:50:00,52.72,52.75,52.55,52.6,23000.0,51.3594,51.3886,51.1938,51.2425,23000.0
2005-10-13 13:00:00,52.58,52.6,52.31,52.35,42800.0,51.223,51.2425,50.96,50.9989,42800.0
2005-10-13 13:10:00,52.32,52.39,52.32,52.34,35600.0,50.9697,51.0379,50.9697,50.9892,35600.0
2005-10-13 13:20:00,52.34,52.37,52.32,52.36,22200.0,50.9892,51.0184,50.9697,51.0087,22200.0
2005-10-13 13:30:00,52.36,52.37,52.33,52.35,69400.0,51.0087,51.0184,50.9794,50.9989,69400.0
2005-10-13 13:40:00,52.35,52.36,52.17,52.24,63300.0,50.9989,51.0087,50.8236,50.8918,63300.0
2005-10-13 13:50:00,52.23,52.4,52.2,52.37,44500.0,50.882,51.0476,50.8528,51.0184,44500.0
2005-10-13 14:00:00,52.38,52.38,52.17,52.25,73500.0,51.0282,51.0282,50.8236,50.9015,73500.0
2005-10-13 14:10:00,52.25,52.29,52.13,52.13,64000.0,50.9015,50.9405,50.7846,50.7846,64000.0
2005-10-13 14:20:00,52.13,52.38,52.13,52.16,184100.0,50.7846,51.0282,50.7846,50.8138,184100.0
2005-10-13 14:30:00,52.16,52.38,52.15,52.35,158200.0,50.8138,51.0282,50.8041,50.9989,158200.0
2005-10-13 14:40:00,52.35,52.46,52.31,52.36,96500.0,50.9989,51.1061,50.96,51.0087,96500.0
2005-10-13 14:50:00,52.35,52.37,52.27,52.29,54100.0,50.9989,51.0184,50.921,50.9405,54100.0
2005-10-13 15:00:00,52.31,52.52,52.29,52.35,104900.0,50.96,51.1645,50.9405,50.9989,104900.0
2005-10-13 15:10:00,52.35,52.37,52.25,52.25,105700.0,50.9989,51.0184,50.9015,50.9015,105700.0
2005-10-13 15:20:00,52.25,52.31,52.19,52.24,81200.0,50.9015,50.96,50.8431,50.8918,81200.0
2005-10-13 15:30:00,52.24,52.33,52.18,52.24,108200.0,50.8918,50.9794,50.8333,50.8918,108200.0
2005-10-13 15:40:00,52.23,52.4,52.12,52.32,95200.0,50.882,51.0476,50.7749,50.9697,95200.0
2005-10-13 15:50:00,52.32,52.64,52.29,52.4,223300.0,50.9697,51.2814,50.9405,51.0476,223300.0
2005-10-14 09:30:00,53.82,55.11,53.71,54.82,827400.0,52.431,53.6877,52.3238,53.4052,827400.0
2005-10-14 09:40:00,54.8,54.91,54.55,54.56,459800.0,53.3857,53.4929,53.1422,53.1519,459800.0
2005-10-14 09:50:00,54.56,54.97,54.54,54.65,397300.0,53.1519,53.5513,53.1324,53.2396,397300.0
2005-10-14 10:00:00,54.64,54.84,54.4,54.73,226900.0,53.2298,53.4247,52.996,53.3175,226900.0
2005-10-14 10:10:00,54.71,55.0,54.43,54.47,326800.0,53.298,53.5805,53.0253,53.0642,326800.0
2005-10-14 10:20:00,54.48,54.63,54.44,54.46,159500.0,53.074,53.2201,53.035,53.0545,159500.0
2005-10-14 10:30:00,54.46,54.53,54.33,54.41,216400.0,53.0545,53.1227,52.9278,53.0058,216400.0
2005-10-14 10:40:00,54.44,54.5,54.24,54.31,141500.0,53.035,53.0934,52.8402,52.9083,141500.0
2005-10-14 10:50:00,54.31,54.36,54.07,54.22,188900.0,52.9083,52.9571,52.6745,52.8207,188900.0
2005-10-14 11:00:00,54.22,54.33,54.16,54.28,93500.0,52.8207,52.9278,52.7622,52.8791,93500.0
2005-10-14 11:10:00,54.27,54.47,54.17,54.43,140500.0,52.8694,53.0642,52.772,53.0253,140500.0
2005-10-14 11:20:00,54.36,54.46,54.2,54.36,118100.0,52.9571,53.0545,52.8012,52.9571,118100.0
2005-10-14 11:30:00,54.36,54.43,54.16,54.23,101600.0,52.9571,53.0253,52.7622,52.8304,101600.0
2005-10-14 11:40:00,54.22,54.26,54.16,54.25,65400.0,52.8207,52.8596,52.7622,52.8499,65400.0
2005-10-14 11:50:00,54.25,54.36,54.21,54.24,74600.0,52.8499,52.9571,52.8109,52.8402,74600.0
2005-10-14 12:00:00,54.27,54.37,54.22,54.35,64400.0,52.8694,52.9668,52.8207,52.9473,64400.0
2005-10-14 12:10:00,54.37,54.46,54.35,54.43,98400.0,52.9668,53.0545,52.9473,53.0253,98400.0
2005-10-14 12:20:00,54.38,54.47,54.34,54.42,33500.0,52.9765,53.0642,52.9376,53.0155,33500.0
2005-10-14 12:30:00,54.42,54.42,54.23,54.24,75900.0,53.0155,53.0155,52.8304,52.8402,75900.0
2005-10-14 12:40:00,54.24,54.25,54.06,54.08,51600.0,52.8402,52.8499,52.6648,52.6843,51600.0
2005-10-14 12:50:00,54.09,54.12,53.95,54.0,51800.0,52.694,52.7233,52.5576,52.6063,51800.0
2005-10-14 13:00:00,53.99,54.01,53.8,53.83,88600.0,52.5966,52.6161,52.4115,52.4407,88600.0
2005-10-14 13:10:00,53.83,53.83,53.66,53.8,96800.0,52.4407,52.4407,52.2751,52.4115,96800.0
2005-10-14 13:20:00,53.76,53.98,53.72,53.93,42300.0,52.3725,52.5869,52.3336,52.5382,42300.0
2005-10-14 13:30:00,53.92,54.05,53.77,53.77,36000.0,52.5284,52.6551,52.3823,52.3823,36000.0
2005-10-14 13:40:00,53.76,53.89,53.74,53.83,50400.0,52.3725,52.4992,52.3531,52.4407,50400.0
2005-10-14 13:50:00,53.84,53.91,53.72,53.8,57500.0,52.4505,52.5187,52.3336,52.4115,57500.0
2005-10-14 14:00:00,53.77,53.93,53.77,53.89,80500.0,52.3823,52.5382,52.3823,52.4992,80500.0
2005-10-14 14:10:00,53.9,54.01,53.9,53.95,57400.0,52.5089,52.6161,52.5089,52.5576,57400.0
2005-10-14 14:20:00,53.94,54.05,53.94,54.01,58500.0,52.5479,52.6551,52.5479,52.6161,58500.0
2005-10-14 14:30:00,54.01,54.18,54.01,54.13,76900.0,52.6161,52.7817,52.6161,52.733,76900.0
2005-10-14 14:40:00,54.13,54.28,54.12,54.27,51600.0,52.733,52.8791,52.7233,52.8694,51600.0
2005-10-14 14:50:00,54.27,54.38,54.14,54.14,102100.0,52.8694,52.9765,52.7427,52.7427,102100.0
2005-10-14 15:00:00,54.16,54.27,54.13,54.18,32600.0,52.7622,52.8694,52.733,52.7817,32600.0
2005-10-14 15:10:00,54.18,54.29,54.13,54.23,76800.0,52.7817,52.8889,52.733,52.8304,76800.0
2005-10-14 15:20:00,54.23,54.28,54.2,54.26,43000.0,52.8304,52.8791,52.8012,52.8596,43000.0
2005-10-14 15:30:00,54.25,54.26,54.16,54.21,75300.0,52.8499,52.8596,52.7622,52.8109,75300.0
2005-10-14 15:40:00,54.22,54.28,54.16,54.17,85900.0,52.8207,52.8791,52.7622,52.772,85900.0
2005-10-14 15:50:00,54.18,54.21,53.93,54.07,225100.0,52.7817,52.8109,52.5382,52.6745,225100.0
2005-10-17 09:30:00,54.08,54.36,53.91,53.99,120600.0,52.6843,52.9571,52.5187,52.5966,120600.0
2005-10-17 09:40:00,53.99,54.12,53.49,53.89,132100.0,52.5966,52.7233,52.1095,52.4992,132100.0
2005-10-17 09:50:00,53.88,53.88,53.6,53.69,45300.0,52.4894,52.4894,52.2167,52.3043,45300.0
2005-10-17 10:00:00,53.69,53.89,53.44,53.57,89800.0,52.3043,52.4992,52.0608,52.1874,89800.0
2005-10-17 10:10:00,53.57,53.72,53.45,53.52,53300.0,52.1874,52.3336,52.0705,52.1387,53300.0
2005-10-17 10:20:00,53.51,53.69,53.5,53.61,40400.0,52.129,52.3043,52.1193,52.2264,40400.0
2005-10-17 10:30:00,53.61,53.67,53.51,53.53,40600.0,52.2264,52.2849,52.129,52.1485,40600.0
2005-10-17 10:40:00,53.52,53.88,53.5,53.87,61200.0,52.1387,52.4894,52.1193,52.4797,61200.0
2005-10-17 10:50:00,53.86,53.89,53.55,53.7,32900.0,52.47,52.4992,52.168,52.3141,32900.0
2005-10-17 11:00:00,53.7,53.7,53.5,53.5,21900.0,52.3141,52.3141,52.1193,52.1193,21900.0
2005-10-17 11:10:00,53.51,53.6,53.5,53.56,30600.0,52.129,52.2167,52.1193,52.1777,30600.0
2005-10-17 11:20:00,53.54,53.54,53.37,53.45,72800.0,52.1582,52.1582,51.9926,52.0705,72800.0
2005-10-17 11:30:00,53.44,53.5,53.4,53.43,42800.0,52.0608,52.1193,52.0218,52.0511,42800.0
2005-10-17 11:40:00,53.44,53.53,53.4,53.5,57100.0,52.0608,52.1485,52.0218,52.1193,57100.0
2005-10-17 11:50:00,53.5,53.6,53.5,53.6,52300.0,52.1193,52.2167,52.1193,52.2167,52300.0
2005-10-17 12:00:00,53.6,53.68,53.53,53.6,61000.0,52.2167,52.2946,52.1485,52.2167,61000.0
2005-10-17 12:10:00,53.63,53.8,53.63,53.65,75500.0,52.2459,52.4115,52.2459,52.2654,75500.0
2005-10-17 12:20:00,53.65,53.69,53.63,53.66,24200.0,52.2654,52.3043,52.2459,52.2751,24200.0
2005-10-17 12:30:00,53.66,53.68,53.6,53.66,27800.0,52.2751,52.2946,52.2167,52.2751,27800.0
2005-10-17 12:40:00,53.65,53.69,53.48,53.48,38900.0,52.2654,52.3043,52.0998,52.0998,38900.0
2005-10-17 12:50:00,53.46,53.61,53.44,53.59,23600.0,52.0803,52.2264,52.0608,52.2069,23600.0
2005-10-17 13:00:00,53.58,53.6,53.5,53.54,16500.0,52.1972,52.2167,52.1193,52.1582,16500.0
2005-10-17 13:10:00,53.54,53.62,53.45,53.45,24100.0,52.1582,52.2362,52.0705,52.0705,24100.0
2005-10-17 13:20:00,53.48,53.5,53.43,53.5,25400.0,52.0998,52.1193,52.0511,52.1193,25400.0
2005-10-17 13:30:00,53.5,53.52,53.45,53.48,43000.0,52.1193,52.1387,52.0705,52.0998,43000.0
2005-10-17 13:40:00,53.48,53.51,53.45,53.51,57000.0,52.0998,52.129,52.0705,52.129,57000.0
2005-10-17 13:50:00,53.52,53.52,53.43,53.49,14700.0,52.1387,52.1387,52.0511,52.1095,14700.0
2005-10-17 14:00:00,53.47,53.5,53.39,53.46,19900.0,52.09,52.1193,52.0121,52.0803,19900.0
2005-10-17 14:10:00,53.44,53.5,53.44,53.49,28800.0,52.0608,52.1193,52.0608,52.1095,28800.0
2005-10-17 14:20:00,53.5,53.5,53.47,53.48,19700.0,52.1193,52.1193,52.09,52.0998,19700.0
2005-10-17 14:30:00,53.48,53.5,53.46,53.49,27000.0,52.0998,52.1193,52.0803,52.1095,27000.0
2005-10-17 14:40:00,53.49,53.5,53.46,53.48,46200.0,52.1095,52.1193,52.0803,52.0998,46200.0
2005-10-17 14:50:00,53.48,53.5,53.44,53.49,27800.0,52.0998,52.1193,52.0608,52.1095,27800.0
2005-10-17 15:00:00,53.49,53.5,53.38,53.46,73300.0,52.1095,52.1193,52.0024,52.0803,73300.0
2005-10-17 15:10:00,53.47,53.48,53.31,53.36,131400.0,52.09,52.0998,51.9342,51.9829,131400.0
2005-10-17 15:20:00,53.36,53.58,53.32,53.46,104500.0,51.9829,52.1972,51.9439,52.0803,104500.0
2005-10-17 15:30:00,53.46,53.51,53.3,53.33,93700.0,52.0803,52.129,51.9244,51.9536,93700.0
2005-10-17 15:40:00,53.34,53.51,53.3,53.48,204400.0,51.9634,52.129,51.9244,52.0998,204400.0
2005-10-17 15:50:00,53.48,53.58,53.45,53.55,141300.0,52.0998,52.1972,52.0705,52.168,141300.0
2005-10-18 09:30:00,53.31,53.74,53.21,53.73,103300.0,51.9342,52.3531,51.8367,52.3433,103300.0
2005-10-18 09:40:00,53.72,53.72,53.39,53.39,125400.0,52.3336,52.3336,52.0121,52.0121,125400.0
2005-10-18 09:50:00,53.4,53.61,53.39,53.49,105500.0,52.0218,52.2264,52.0121,52.1095,105500.0
2005-10-18 10:00:00,53.46,53.56,53.39,53.5,45400.0,52.0803,52.1777,52.0121,52.1193,45400.0
2005-10-18 10:10:00,53.49,53.58,53.39,53.49,50200.0,52.1095,52.1972,52.0121,52.1095,50200.0
2005-10-18 10:20:00,53.51,53.52,53.37,53.43,33200.0,52.129,52.1387,51.9926,52.0511,33200.0
2005-10-18 10:30:00,53.44,53.51,53.41,53.45,51500.0,52.0608,52.129,52.0316,52.0705,51500.0
2005-10-18 10:40:00,53.47,53.51,53.37,53.4,43800.0,52.09,52.129,51.9926,52.0218,43800.0
2005-10-18 10:50:00,53.4,53.45,53.29,53.41,49100.0,52.0218,52.0705,51.9147,52.0316,49100.0
2005-10-18 11:00:00,53.39,53.48,53.39,53.48,47300.0,52.0121,52.0998,52.0121,52.0998,47300.0
2005-10-18 11:10:00,53.48,53.54,53.42,53.45,52700.0,52.0998,52.1582,52.0413,52.0705,52700.0
2005-10-18 11:20:00,53.44,53.49,53.32,53.34,17100.0,52.0608,52.1095,51.9439,51.9634,17100.0
2005-10-18 11:30:00,53.34,53.4,53.17,53.18,67300.0,51.9634,52.0218,51.7978,51.8075,67300.0
2005-10-18 11:40:00,53.17,53.31,53.09,53.3,55900.0,51.7978,51.9342,51.7198,51.9244,55900.0
2005-10-18 11:50:00,53.29,53.3,53.1,53.1,40800.0,51.9147,51.9244,51.7296,51.7296,40800.0
2005-10-18 12:00:00,53.09,53.11,53.05,53.1,18800.0,51.7198,51.7393,51.6809,51.7296,18800.0
2005-10-18 12:10:00,53.1,53.43,53.09,53.38,63800.0,51.7296,52.0511,51.7198,52.0024,63800.0
2005-10-18 12:20:00,53.36,53.68,53.31,53.45,91900.0,51.9829,52.2946,51.9342,52.0705,91900.0
2005-10-18 12:30:00,53.45,53.57,53.45,53.54,21300.0,52.0705,52.1874,52.0705,52.1582,21300.0
2005-10-18 12:40:00,53.54,53.66,53.5,53.55,46200.0,52.1582,52.2751,52.1193,52.168,46200.0
2005-10-18 12:50:00,53.55,53.55,53.39,53.43,11600.0,52.168,52.168,52.0121,52.0511,11600.0
2005-10-18 13:00:00,53.44,53.47,53.34,53.43,15100.0,52.0608,52.09,51.9634,52.0511,15100.0
2005-10-18 13:10:00,53.43,53.47,53.29,53.34,24400.0,52.0511,52.09,51.9147,51.9634,24400.0
2005-10-18 13:20:00,53.34,53.5,53.33,53.4,79200.0,51.9634,52.1193,51.9536,52.0218,79200.0
2005-10-18 13:30:00,53.4,53.4,53.25,53.36,43700.0,52.0218,52.0218,51.8757,51.9829,43700.0
2005-10-18 13:40:00,53.4,53.42,53.34,53.36,44700.0,52.0218,52.0413,51.9634,51.9829,44700.0
2005-10-18 13:50:00,53.36,53.4,53.27,53.37,58600.0,51.9829,52.0218,51.8952,51.9926,58600.0
2005-10-18 14:00:00,53.31,53.41,53.23,53.35,44300.0,51.9342,52.0316,51.8562,51.9731,44300.0
2005-10-18 14:10:00,53.37,53.38,53.25,53.3,40400.0,51.9926,52.0024,51.8757,51.9244,40400.0
2005-10-18 14:20:00,53.29,53.32,53.1,53.22,49500.0,51.9147,51.9439,51.7296,51.8465,49500.0
2005-10-18 14:30:00,53.22,53.38,53.13,53.33,75500.0,51.8465,52.0024,51.7588,51.9536,75500.0
2005-10-18 14:40:00,53.3,53.57,53.25,53.48,136600.0,51.9244,52.1874,51.8757,52.0998,136600.0
2005-10-18 14:50:00,53.49,53.54,53.35,53.45,59200.0,52.1095,52.1582,51.9731,52.0705,59200.0
2005-10-18 15:00:00,53.45,53.53,53.34,53.38,89900.0,52.0705,52.1485,51.9634,52.0024,89900.0
2005-10-18 15:10:00,53.38,53.51,53.3,53.45,53300.0,52.0024,52.129,51.9244,52.0705,53300.0
2005-10-18 15:20:00,53.43,53.64,53.43,53.59,89800.0,52.0511,52.2556,52.0511,52.2069,89800.0
2005-10-18 15:30:00,53.6,53.63,53.46,53.5,94800.0,52.2167,52.2459,52.0803,52.1193,94800.0
2005-10-18 15:40:00,53.49,53.53,53.37,53.45,41400.0,52.1095,52.1485,51.9926,52.0705,41400.0
2005-10-18 15:50:00,53.45,53.52,53.18,53.18,117000.0,52.0705,52.1387,51.8075,51.8075,117000.0
2005-10-19 09:30:00,53.43,53.49,53.09,53.1,75800.0,52.0511,52.1095,51.7198,51.7296,75800.0
2005-10-19 09:40:00,53.1,53.14,52.89,52.92,67300.0,51.7296,51.7685,51.525,51.5542,67300.0
2005-10-19 09:50:00,52.89,52.94,52.64,52.8,94200.0,51.525,51.5737,51.2814,51.4373,94200.0
2005-10-19 10:00:00,52.79,53.09,52.75,52.98,98700.0,51.4276,51.7198,51.3886,51.6127,98700.0
2005-10-19 10:10:00,52.99,53.1,52.57,52.59,54400.0,51.6224,51.7296,51.2133,51.2327,54400.0
2005-10-19 10:20:00,52.59,52.79,52.58,52.7,50500.0,51.2327,51.4276,51.223,51.3399,50500.0
2005-10-19 10:30:00,52.72,53.24,52.72,53.21,87600.0,51.3594,51.866,51.3594,51.8367,87600.0
2005-10-19 10:40:00,53.21,53.29,52.83,52.89,85900.0,51.8367,51.9147,51.4665,51.525,85900.0
2005-10-19 10:50:00,52.89,52.91,52.68,52.68,42000.0,51.525,51.5445,51.3204,51.3204,42000.0
2005-10-19 11:00:00,52.68,52.85,52.53,52.55,69000.0,51.3204,51.486,51.1743,51.1938,69000.0
2005-10-19 11:10:00,52.54,52.73,52.53,52.66,49800.0,51.184,51.3691,51.1743,51.3009,49800.0
2005-10-19 11:20:00,52.67,52.85,52.61,52.72,39800.0,51.3107,51.486,51.2522,51.3594,39800.0
2005-10-19 11:30:00,52.72,53.02,52.72,52.83,43600.0,51.3594,51.6516,51.3594,51.4665,43600.0
2005-10-19 11:40:00,52.81,52.92,52.77,52.8,17100.0,51.4471,51.5542,51.4081,51.4373,17100.0
2005-10-19 11:50:00,52.8,52.9,52.7,52.8,20000.0,51.4373,51.5347,51.3399,51.4373,20000.0
2005-10-19 12:00:00,52.76,52.86,52.66,52.77,34300.0,51.3984,51.4958,51.3009,51.4081,34300.0
2005-10-19 12:10:00,52.78,52.94,52.73,52.87,36500.0,51.4178,51.5737,51.3691,51.5055,36500.0
2005-10-19 12:20:00,52.89,53.13,52.82,53.04,52200.0,51.525,51.7588,51.4568,51.6711,52200.0
2005-10-19 12:30:00,53.04,53.25,53.04,53.19,45100.0,51.6711,51.8757,51.6711,51.8173,45100.0
2005-10-19 12:40:00,53.18,53.19,52.99,52.99,17800.0,51.8075,51.8173,51.6224,51.6224,17800.0
2005-10-19 12:50:00,52.98,53.08,52.94,52.95,34200.0,51.6127,51.7101,51.5737,51.5834,34200.0
2005-10-19 13:00:00,52.95,52.95,52.83,52.91,29100.0,51.5834,51.5834,51.4665,51.5445,29100.0
2005-10-19 13:10:00,52.92,53.15,52.87,53.03,19000.0,51.5542,51.7783,51.5055,51.6614,19000.0
2005-10-19 13:20:00,53.04,53.11,52.94,53.06,22300.0,51.6711,51.7393,51.5737,51.6906,22300.0
2005-10-19 13:30:00,53.06,53.18,52.99,53.11,26400.0,51.6906,51.8075,51.6224,51.7393,26400.0
2005-10-19 13:40:00,53.12,53.21,52.99,52.99,37000.0,51.7491,51.8367,51.6224,51.6224,37000.0
2005-10-19 13:50:00,52.99,53.03,52.96,53.0,20900.0,51.6224,51.6614,51.5932,51.6322,20900.0
2005-10-19 14:00:00,53.03,53.15,52.95,53.11,92200.0,51.6614,51.7783,51.5834,51.7393,92200.0
2005-10-19 14:10:00,53.11,53.35,53.11,53.24,60300.0,51.7393,51.9731,51.7393,51.866,60300.0
2005-10-19 14:20:00,53.23,53.27,53.05,53.22,62200.0,51.8562,51.8952,51.6809,51.8465,62200.0
2005-10-19 14:30:00,53.21,53.35,53.14,53.15,87300.0,51.8367,51.9731,51.7685,51.7783,87300.0
2005-10-19 14:40:00,53.17,53.17,52.96,53.09,184700.0,51.7978,51.7978,51.5932,51.7198,184700.0
2005-10-19 14:50:00,53.11,53.22,53.08,53.15,67100.0,51.7393,51.8465,51.7101,51.7783,67100.0
2005-10-19 15:00:00,53.13,53.4,53.05,53.35,88400.0,51.7588,52.0218,51.6809,51.9731,88400.0
2005-10-19 15:10:00,53.35,53.45,53.32,53.39,43600.0,51.9731,52.0705,51.9439,52.0121,43600.0
2005-10-19 15:20:00,53.41,53.66,53.4,53.53,44100.0,52.0316,52.2751,52.0218,52.1485,44100.0
2005-10-19 15:30:00,53.52,53.65,53.37,53.45,76000.0,52.1387,52.2654,51.9926,52.0705,76000.0
2005-10-19 15:40:00,53.45,53.78,53.45,53.63,91400.0,52.0705,52.392,52.0705,52.2459,91400.0
2005-10-19 15:50:00,53.65,54.08,53.65,54.08,196900.0,52.2654,52.6843,52.2654,52.6843,196900.0
2005-10-20 09:30:00,54.65,54.97,54.4,54.91,194800.0,53.2396,53.5513,52.996,53.4929,194800.0
2005-10-20 09:40:00,54.91,55.25,54.9,55.07,177700.0,53.4929,53.8241,53.4831,53.6487,177700.0
2005-10-20 09:50:00,55.05,55.1,54.94,55.09,204800.0,53.6293,53.678,53.5221,53.6682,204800.0
2005-10-20 10:00:00,55.09,55.15,53.75,54.89,91800.0,53.6682,53.7267,52.3628,53.4734,91800.0
2005-10-20 10:10:00,54.9,54.91,54.8,54.85,63700.0,53.4831,53.4929,53.3857,53.4344,63700.0
2005-10-20 10:20:00,54.85,54.91,54.62,54.84,48900.0,53.4344,53.4929,53.2103,53.4247,48900.0
2005-10-20 10:30:00,54.82,54.96,54.71,54.75,82400.0,53.4052,53.5416,53.298,53.337,82400.0
2005-10-20 10:40:00,54.75,54.88,54.64,54.87,75700.0,53.337,53.4636,53.2298,53.4539,75700.0
2005-10-20 10:50:00,54.82,55.04,54.82,54.87,53200.0,53.4052,53.6195,53.4052,53.4539,53200.0
2005-10-20 11:00:00,54.87,54.98,54.64,54.74,49400.0,53.4539,53.5611,53.2298,53.3273,49400.0
2005-10-20 11:10:00,54.75,54.78,54.49,54.61,43100.0,53.337,53.3662,53.0837,53.2006,43100.0
2005-10-20 11:20:00,54.57,54.63,54.48,54.6,29200.0,53.1616,53.2201,53.074,53.1909,29200.0
2005-10-20 11:30:00,54.59,54.64,54.54,54.6,61300.0,53.1811,53.2298,53.1324,53.1909,61300.0
2005-10-20 11:40:00,54.6,54.6,54.42,54.47,29900.0,53.1909,53.1909,53.0155,53.0642,29900.0
2005-10-20 11:50:00,54.51,54.55,54.43,54.46,31600.0,53.1032,53.1422,53.0253,53.0545,31600.0
2005-10-20 12:00:00,54.48,54.59,54.4,54.4,38800.0,53.074,53.1811,52.996,52.996,38800.0
2005-10-20 12:10:00,54.41,54.57,54.35,54.56,25000.0,53.0058,53.1616,52.9473,53.1519,25000.0
2005-10-20 12:20:00,54.56,54.74,54.49,54.74,50600.0,53.1519,53.3273,53.0837,53.3273,50600.0
2005-10-20 12:30:00,54.73,54.92,54.64,54.8,49400.0,53.3175,53.5026,53.2298,53.3857,49400.0
2005-10-20 12:40:00,54.79,54.86,54.69,54.69,38000.0,53.376,53.4442,53.2785,53.2785,38000.0
2005-10-20 12:50:00,54.7,54.74,54.68,54.7,17900.0,53.2883,53.3273,53.2688,53.2883,17900.0
2005-10-20 13:00:00,54.7,54.86,54.64,54.79,29700.0,53.2883,53.4442,53.2298,53.376,29700.0
2005-10-20 13:10:00,54.78,54.78,54.55,54.61,25500.0,53.3662,53.3662,53.1422,53.2006,25500.0
2005-10-20 13:20:00,54.6,54.68,54.54,54.59,28800.0,53.1909,53.2688,53.1324,53.1811,28800.0
2005-10-20 13:30:00,54.58,54.69,54.51,54.57,68600.0,53.1714,53.2785,53.1032,53.1616,68600.0
2005-10-20 13:40:00,54.56,54.6,54.48,54.58,38000.0,53.1519,53.1909,53.074,53.1714,38000.0
2005-10-20 13:50:00,54.53,54.63,54.48,54.5,60900.0,53.1227,53.2201,53.074,53.0934,60900.0
2005-10-20 14:00:00,54.49,54.51,54.41,54.47,45500.0,53.0837,53.1032,53.0058,53.0642,45500.0
2005-10-20 14:10:00,54.46,54.48,54.3,54.31,28600.0,53.0545,53.074,52.8986,52.9083,28600.0
2005-10-20 14:20:00,54.31,54.31,54.09,54.22,45600.0,52.9083,52.9083,52.694,52.8207,45600.0
2005-10-20 14:30:00,54.19,54.36,54.18,54.25,51300.0,52.7914,52.9571,52.7817,52.8499,51300.0
2005-10-20 14:40:00,54.24,54.45,54.21,54.38,60400.0,52.8402,53.0447,52.8109,52.9765,60400.0
2005-10-20 14:50:00,54.4,54.9,54.36,54.41,46500.0,52.996,53.4831,52.9571,53.0058,46500.0
2005-10-20 15:00:00,54.41,54.45,54.36,54.4,35700.0,53.0058,53.0447,52.9571,52.996,35700.0
2005-10-20 15:10:00,54.4,54.44,54.08,54.1,100900.0,52.996,53.035,52.6843,52.7038,100900.0
2005-10-20 15:20:00,54.1,54.15,53.84,53.98,132100.0,52.7038,52.7525,52.4505,52.5869,132100.0
2005-10-20 15:30:00,53.97,54.69,53.9,54.47,125800.0,52.5771,53.2785,52.5089,53.0642,125800.0
2005-10-20 15:40:00,54.47,54.62,54.1,54.15,152300.0,53.0642,53.2103,52.7038,52.7525,152300.0
2005-10-20 15:50:00,54.15,54.42,54.1,54.33,168100.0,52.7525,53.0155,52.7038,52.9278,168100.0
2005-10-21 09:30:00,55.06,55.17,54.78,54.79,884000.0,53.639,53.7462,53.3662,53.376,884000.0
2005-10-21 09:40:00,54.8,54.97,54.68,54.9,91100.0,53.3857,53.5513,53.2688,53.4831,91100.0
2005-10-21 09:50:00,54.9,54.94,54.81,54.87,71200.0,53.4831,53.5221,53.3954,53.4539,71200.0
2005-10-21 10:00:00,54.87,54.87,54.61,54.75,115300.0,53.4539,53.4539,53.2006,53.337,115300.0
2005-10-21 10:10:00,54.83,54.98,54.75,54.94,98700.0,53.4149,53.5611,53.337,53.5221,98700.0
2005-10-21 10:20:00,54.94,55.15,54.91,55.04,107900.0,53.5221,53.7267,53.4929,53.6195,107900.0
2005-10-21 10:30:00,55.06,55.09,54.76,54.8,93400.0,53.639,53.6682,53.3467,53.3857,93400.0
2005-10-21 10:40:00,54.8,54.8,54.59,54.59,51400.0,53.3857,53.3857,53.1811,53.1811,51400.0
2005-10-21 10:50:00,54.59,54.73,54.57,54.63,45400.0,53.1811,53.3175,53.1616,53.2201,45400.0
2005-10-21 11:00:00,54.65,54.86,54.64,54.81,73600.0,53.2396,53.4442,53.2298,53.3954,73600.0
2005-10-21 11:10:00,54.81,54.93,54.62,54.63,31900.0,53.3954,53.5123,53.2103,53.2201,31900.0
2005-10-21 11:20:00,54.64,54.86,54.58,54.75,62800.0,53.2298,53.4442,53.1714,53.337,62800.0
2005-10-21 11:30:00,54.75,54.9,54.61,54.73,94200.0,53.337,53.4831,53.2006,53.3175,94200.0
2005-10-21 11:40:00,54.74,54.75,54.45,54.47,75400.0,53.3273,53.337,53.0447,53.0642,75400.0
2005-10-21 11:50:00,54.48,54.52,54.36,54.4,61000.0,53.074,53.1129,52.9571,52.996,61000.0
2005-10-21 12:00:00,54.4,54.45,54.21,54.4,46800.0,52.996,53.0447,52.8109,52.996,46800.0
2005-10-21 12:10:00,54.39,54.46,54.27,54.27,45400.0,52.9863,53.0545,52.8694,52.8694,45400.0
2005-10-21 12:20:00,54.27,54.5,54.26,54.49,70200.0,52.8694,53.0934,52.8596,53.0837,70200.0
2005-10-21 12:30:00,54.49,54.53,54.31,54.48,29200.0,53.0837,53.1227,52.9083,53.074,29200.0
2005-10-21 12:40:00,54.49,54.49,54.16,54.42,39300.0,53.0837,53.0837,52.7622,53.0155,39300.0
2005-10-21 12:50:00,54.43,54.78,54.43,54.77,65600.0,53.0253,53.3662,53.0253,53.3565,65600.0
2005-10-21 13:00:00,54.78,54.78,54.67,54.67,32400.0,53.3662,53.3662,53.2591,53.2591,32400.0
2005-10-21 13:10:00,54.67,54.69,54.6,54.61,17200.0,53.2591,53.2785,53.1909,53.2006,17200.0
2005-10-21 13:20:00,54.61,54.66,54.56,54.64,31800.0,53.2006,53.2493,53.1519,53.2298,31800.0
2005-10-21 13:30:00,54.65,54.84,54.61,54.83,71500.0,53.2396,53.4247,53.2006,53.4149,71500.0
2005-10-21 13:40:00,54.8,54.86,54.71,54.73,33700.0,53.3857,53.4442,53.298,53.3175,33700.0
2005-10-21 13:50:00,54.73,54.79,54.63,54.73,20700.0,53.3175,53.376,53.2201,53.3175,20700.0
2005-10-21 14:00:00,54.73,54.85,54.64,54.69,29800.0,53.3175,53.4344,53.2298,53.2785,29800.0
2005-10-21 14:10:00,54.69,54.78,54.58,54.66,42200.0,53.2785,53.3662,53.1714,53.2493,42200.0
2005-10-21 14:20:00,54.68,54.78,54.66,54.75,48000.0,53.2688,53.3662,53.2493,53.337,48000.0
2005-10-21 14:30:00,54.77,54.95,54.76,54.93,94400.0,53.3565,53.5318,53.3467,53.5123,94400.0
2005-10-21 14:40:00,54.93,54.98,54.88,54.89,113200.0,53.5123,53.5611,53.4636,53.4734,113200.0
2005-10-21 14:50:00,54.88,54.98,54.88,54.95,38100.0,53.4636,53.5611,53.4636,53.5318,38100.0
2005-10-21 15:00:00,54.96,54.97,54.71,54.86,96800.0,53.5416,53.5513,53.298,53.4442,96800.0
2005-10-21 15:10:00,54.86,54.96,54.86,54.86,67400.0,53.4442,53.5416,53.4442,53.4442,67400.0
2005-10-21 15:20:00,54.87,54.94,54.75,54.9,50800.0,53.4539,53.5221,53.337,53.4831,50800.0
2005-10-21 15:30:00,54.89,54.93,54.89,54.91,44100.0,53.4734,53.5123,53.4734,53.4929,44100.0
2005-10-21 15:40:00,54.9,54.97,54.76,54.97,82200.0,53.4831,53.5513,53.3467,53.5513,82200.0
2005-10-21 15:50:00,54.95,54.96,54.79,54.85,222900.0,53.5318,53.5416,53.376,53.4344,222900.0
2005-10-24 09:30:00,55.16,55.19,54.8,55.06,97100.0,53.7364,53.7656,53.3857,53.639,97100.0
2005-10-24 09:40:00,55.08,55.47,55.08,55.3,111800.0,53.6585,54.0384,53.6585,53.8728,111800.0
2005-10-24 09:50:00,55.3,55.46,55.25,55.44,84100.0,53.8728,54.0287,53.8241,54.0092,84100.0
2005-10-24 10:00:00,55.44,55.72,55.41,55.7,68200.0,54.0092,54.282,53.98,54.2625,68200.0
2005-10-24 10:10:00,55.7,55.73,55.62,55.64,60400.0,54.2625,54.2917,54.1845,54.204,60400.0
2005-10-24 10:20:00,55.66,55.8,55.64,55.7,33000.0,54.2235,54.3599,54.204,54.2625,33000.0
2005-10-24 10:30:00,55.72,55.98,55.7,55.95,49300.0,54.282,54.5352,54.2625,54.506,49300.0
2005-10-24 10:40:00,55.96,55.96,55.6,55.68,97000.0,54.5158,54.5158,54.1651,54.243,97000.0
2005-10-24 10:50:00,55.68,55.74,55.58,55.65,65000.0,54.243,54.3014,54.1456,54.2138,65000.0
2005-10-24 11:00:00,55.67,55.94,55.65,55.86,37200.0,54.2332,54.4963,54.2138,54.4183,37200.0
2005-10-24 11:10:00,55.88,55.9,55.73,55.86,23200.0,54.4378,54.4573,54.2917,54.4183,23200.0
2005-10-24 11:20:00,55.85,55.9,55.52,55.88,29400.0,54.4086,54.4573,54.0871,54.4378,29400.0
2005-10-24 11:30:00,55.86,55.98,55.86,55.94,54300.0,54.4183,54.5352,54.4183,54.4963,54300.0
2005-10-24 11:40:00,55.95,56.11,55.95,56.02,91400.0,54.506,54.6619,54.506,54.5742,91400.0
2005-10-24 11:50:00,56.06,56.24,56.01,56.22,78300.0,54.6132,54.7885,54.5645,54.7691,78300.0
2005-10-24 12:00:00,56.22,56.36,56.17,56.31,92400.0,54.7691,54.9054,54.7203,54.8567,92400.0
2005-10-24 12:10:00,56.33,56.33,56.21,56.24,40600.0,54.8762,54.8762,54.7593,54.7885,40600.0
2005-10-24 12:20:00,56.24,56.67,56.23,56.65,65400.0,54.7885,55.2074,54.7788,55.188,65400.0
2005-10-24 12:30:00,56.66,56.7,56.5,56.55,85000.0,55.1977,55.2367,55.0418,55.0905,85000.0
2005-10-24 12:40:00,56.55,56.55,56.41,56.53,54800.0,55.0905,55.0905,54.9542,55.0711,54800.0
2005-10-24 12:50:00,56.53,56.57,56.48,56.56,47900.0,55.0711,55.11,55.0223,55.1003,47900.0
2005-10-24 13:00:00,56.57,56.69,56.52,56.69,77200.0,55.11,55.2269,55.0613,55.2269,77200.0
2005-10-24 13:10:00,56.7,56.97,56.66,56.87,139800.0,55.2367,55.4997,55.1977,55.4023,139800.0
2005-10-24 13:20:00,56.86,57.0,56.79,56.85,116600.0,55.3925,55.5289,55.3243,55.3828,116600.0
2005-10-24 13:30:00,56.86,57.14,56.86,57.1,185500.0,55.3925,55.6653,55.3925,55.6263,185500.0
2005-10-24 13:40:00,57.09,57.1,56.84,56.9,63600.0,55.6166,55.6263,55.3731,55.4315,63600.0
2005-10-24 13:50:00,56.9,56.95,56.8,56.94,73800.0,55.4315,55.4802,55.3341,55.4705,73800.0
2005-10-24 14:00:00,56.95,56.95,56.7,56.79,88400.0,55.4802,55.4802,55.2367,55.3243,88400.0
2005-10-24 14:10:00,56.8,56.85,56.68,56.84,171300.0,55.3341,55.3828,55.2172,55.3731,171300.0
2005-10-24 14:20:00,56.85,56.85,56.8,56.82,50900.0,55.3828,55.3828,55.3341,55.3536,50900.0
2005-10-24 14:30:00,56.82,57.0,56.8,56.98,110700.0,55.3536,55.5289,55.3341,55.5094,110700.0
2005-10-24 14:40:00,56.98,57.0,56.88,56.99,82200.0,55.5094,55.5289,55.412,55.5192,82200.0
2005-10-24 14:50:00,57.0,57.02,56.83,56.96,134200.0,55.5289,55.5484,55.3633,55.49,134200.0
2005-10-24 15:00:00,56.96,57.21,56.92,57.13,152200.0,55.49,55.7335,55.451,55.6556,152200.0
2005-10-24 15:10:00,57.15,57.2,57.1,57.14,124600.0,55.6751,55.7238,55.6263,55.6653,124600.0
2005-10-24 15:20:00,57.14,57.29,57.14,57.22,100700.0,55.6653,55.8114,55.6653,55.7432,100700.0
2005-10-24 15:30:00,57.22,57.33,57.12,57.3,190300.0,55.7432,55.8504,55.6458,55.8212,190300.0
2005-10-24 15:40:00,57.26,57.66,57.26,57.54,408100.0,55.7822,56.1719,55.7822,56.055,408100.0
2005-10-24 15:50:00,57.55,57.75,57.44,57.75,317500.0,56.0647,56.2596,55.9576,56.2596,317500.0
2005-10-25 09:30:00,57.24,57.54,57.16,57.16,83700.0,55.7627,56.055,55.6848,55.6848,83700.0
2005-10-25 09:40:00,57.16,57.3,57.08,57.1,46000.0,55.6848,55.8212,55.6069,55.6263,46000.0
2005-10-25 09:50:00,57.12,57.55,57.12,57.47,64300.0,55.6458,56.0647,55.6458,55.9868,64300.0
2005-10-25 10:00:00,57.47,57.49,57.05,57.19,117900.0,55.9868,56.0063,55.5776,55.714,117900.0
2005-10-25 10:10:00,57.2,57.33,57.1,57.23,34500.0,55.7238,55.8504,55.6263,55.753,34500.0
2005-10-25 10:20:00,57.23,57.5,57.22,57.44,42100.0,55.753,56.016,55.7432,55.9576,42100.0
2005-10-25 10:30:00,57.44,57.44,57.13,57.16,67000.0,55.9576,55.9576,55.6556,55.6848,67000.0
2005-10-25 10:40:00,57.16,57.19,56.93,57.07,55600.0,55.6848,55.714,55.4607,55.5971,55600.0
2005-10-25 10:50:00,57.07,57.34,57.03,57.32,53200.0,55.5971,55.8601,55.5581,55.8407,53200.0
2005-10-25 11:00:00,57.3,57.32,57.09,57.16,33700.0,55.8212,55.8407,55.6166,55.6848,33700.0
2005-10-25 11:10:00,57.12,57.19,57.09,57.13,77700.0,55.6458,55.714,55.6166,55.6556,77700.0
2005-10-25 11:20:00,57.14,57.14,56.78,56.88,186900.0,55.6653,55.6653,55.3146,55.412,186900.0
2005-10-25 11:30:00,56.87,56.87,56.52,56.62,122900.0,55.4023,55.4023,55.0613,55.1587,122900.0
2005-10-25 11:40:00,56.62,56.82,56.61,56.76,60600.0,55.1587,55.3536,55.149,55.2951,60600.0
2005-10-25 11:50:00,56.76,56.83,56.62,56.62,48600.0,55.2951,55.3633,55.1587,55.1587,48600.0
2005-10-25 12:00:00,56.63,56.73,56.6,56.6,16700.0,55.1685,55.2659,55.1392,55.1392,16700.0
2005-10-25 12:10:00,56.61,56.63,56.48,56.53,67800.0,55.149,55.1685,55.0223,55.0711,67800.0
2005-10-25 12:20:00,56.53,56.53,56.42,56.43,77400.0,55.0711,55.0711,54.9639,54.9736,77400.0
2005-10-25 12:30:00,56.41,56.46,56.31,56.32,70700.0,54.9542,55.0029,54.8567,54.8665,70700.0
2005-10-25 12:40:00,56.32,56.34,56.24,56.28,179400.0,54.8665,54.886,54.7885,54.8275,179400.0
2005-10-25 12:50:00,56.3,56.3,56.17,56.24,60800.0,54.847,54.847,54.7203,54.7885,60800.0
2005-10-25 13:00:00,56.24,56.28,56.19,56.28,56000.0,54.7885,54.8275,54.7398,54.8275,56000.0
2005-10-25 13:10:00,56.28,56.36,56.25,56.33,92500.0,54.8275,54.9054,54.7983,54.8762,92500.0
2005-10-25 13:20:00,56.35,56.35,56.24,56.26,60500.0,54.8957,54.8957,54.7885,54.808,60500.0
2005-10-25 13:30:00,56.25,56.27,56.05,56.1,177500.0,54.7983,54.8178,54.6034,54.6522,177500.0
2005-10-25 13:40:00,56.1,56.15,55.96,56.07,125700.0,54.6522,54.7009,54.5158,54.6229,125700.0
2005-10-25 13:50:00,56.06,56.07,55.92,55.99,66700.0,54.6132,54.6229,54.4768,54.545,66700.0
2005-10-25 14:00:00,55.97,56.03,55.91,55.99,56700.0,54.5255,54.584,54.4671,54.545,56700.0
2005-10-25 14:10:00,55.98,56.08,55.95,55.99,57600.0,54.5352,54.6327,54.506,54.545,57600.0
2005-10-25 14:20:00,56.0,56.0,55.9,55.96,34200.0,54.5547,54.5547,54.4573,54.5158,34200.0
2005-10-25 14:30:00,55.96,56.2,55.95,56.18,102400.0,54.5158,54.7496,54.506,54.7301,102400.0
2005-10-25 14:40:00,56.18,56.45,56.15,56.35,86600.0,54.7301,54.9931,54.7009,54.8957,86600.0
2005-10-25 14:50:00,56.35,56.64,56.34,56.57,97600.0,54.8957,55.1782,54.886,55.11,97600.0
2005-10-25 15:00:00,56.6,56.61,56.51,56.52,91300.0,55.1392,55.149,55.0516,55.0613,91300.0
2005-10-25 15:10:00,56.51,56.65,56.46,56.49,129800.0,55.0516,55.188,55.0029,55.0321,129800.0
2005-10-25 15:20:00,56.48,56.64,56.47,56.51,68100.0,55.0223,55.1782,55.0126,55.0516,68100.0
2005-10-25 15:30:00,56.5,56.62,56.34,56.54,149100.0,55.0418,55.1587,54.886,55.0808,149100.0
2005-10-25 15:40:00,56.54,56.81,56.53,56.69,108800.0,55.0808,55.3438,55.0711,55.2269,108800.0
2005-10-25 15:50:00,56.68,56.86,56.57,56.8,186400.0,55.2172,55.3925,55.11,55.3341,186400.0
2005-10-26 09:30:00,56.6,56.73,56.28,56.62,78000.0,55.1392,55.2659,54.8275,55.1587,78000.0
2005-10-26 09:40:00,56.66,56.87,56.61,56.75,66300.0,55.1977,55.4023,55.149,55.2854,66300.0
2005-10-26 09:50:00,56.76,56.77,56.64,56.71,77400.0,55.2951,55.3049,55.1782,55.2464,77400.0
2005-10-26 10:00:00,56.72,56.94,56.67,56.8,117300.0,55.2562,55.4705,55.2074,55.3341,117300.0
2005-10-26 10:10:00,56.74,56.86,56.73,56.81,32600.0,55.2756,55.3925,55.2659,55.3438,32600.0
2005-10-26 10:20:00,56.82,56.98,56.65,56.86,76600.0,55.3536,55.5094,55.188,55.3925,76600.0
2005-10-26 10:30:00,56.87,56.93,56.65,56.65,57400.0,55.4023,55.4607,55.188,55.188,57400.0
2005-10-26 10:40:00,56.66,56.79,56.64,56.77,21800.0,55.1977,55.3243,55.1782,55.3049,21800.0
2005-10-26 10:50:00,56.79,56.97,56.73,56.95,72900.0,55.3243,55.4997,55.2659,55.4802,72900.0
2005-10-26 11:00:00,56.93,56.96,56.9,56.9,47400.0,55.4607,55.49,55.4315,55.4315,47400.0
2005-10-26 11:10:00,56.93,57.12,56.88,56.99,59000.0,55.4607,55.6458,55.412,55.5192,59000.0
2005-10-26 11:20:00,56.99,57.05,56.91,56.99,42000.0,55.5192,55.5776,55.4412,55.5192,42000.0
2005-10-26 11:30:00,56.99,57.04,56.97,56.97,27700.0,55.5192,55.5679,55.4997,55.4997,27700.0
2005-10-26 11:40:00,56.97,56.98,56.79,56.82,34900.0,55.4997,55.5094,55.3243,55.3536,34900.0
2005-10-26 11:50:00,56.83,56.89,56.54,56.59,47800.0,55.3633,55.4218,55.0808,55.1295,47800.0
2005-10-26 12:00:00,56.63,56.7,56.33,56.46,30900.0,55.1685,55.2367,54.8762,55.0029,30900.0
2005-10-26 12:10:00,56.47,56.56,56.38,56.52,26900.0,55.0126,55.1003,54.9249,55.0613,26900.0
2005-10-26 12:20:00,56.52,56.55,56.31,56.34,15000.0,55.0613,55.0905,54.8567,54.886,15000.0
2005-10-26 12:30:00,56.34,56.51,56.34,56.34,31900.0,54.886,55.0516,54.886,54.886,31900.0
2005-10-26 12:40:00,56.35,56.52,56.32,56.43,31700.0,54.8957,55.0613,54.8665,54.9736,31700.0
2005-10-26 12:50:00,56.43,56.53,56.43,56.52,14200.0,54.9736,55.0711,54.9736,55.0613,14200.0
2005-10-26 13:00:00,56.52,56.53,56.35,56.41,23000.0,55.0613,55.0711,54.8957,54.9542,23000.0
2005-10-26 13:10:00,56.41,56.53,56.2,56.2,48200.0,54.9542,55.0711,54.7496,54.7496,48200.0
2005-10-26 13:20:00,56.2,56.3,56.11,56.3,33100.0,54.7496,54.847,54.6619,54.847,33100.0
2005-10-26 13:30:00,56.3,56.34,56.1,56.17,19700.0,54.847,54.886,54.6522,54.7203,19700.0
2005-10-26 13:40:00,56.14,56.17,56.03,56.03,33300.0,54.6911,54.7203,54.584,54.584,33300.0
2005-10-26 13:50:00,56.03,56.16,56.03,56.08,21800.0,54.584,54.7106,54.584,54.6327,21800.0
2005-10-26 14:00:00,56.08,56.2,55.9,55.94,79500.0,54.6327,54.7496,54.4573,54.4963,79500.0
2005-10-26 14:10:00,55.95,56.17,55.94,56.05,29600.0,54.506,54.7203,54.4963,54.6034,29600.0
2005-10-26 14:20:00,56.05,56.32,56.05,56.25,34600.0,54.6034,54.8665,54.6034,54.7983,34600.0
2005-10-26 14:30:00,56.24,56.28,56.06,56.17,26700.0,54.7885,54.8275,54.6132,54.7203,26700.0
2005-10-26 14:40:00,56.15,56.15,56.01,56.06,52600.0,54.7009,54.7009,54.5645,54.6132,52600.0
2005-10-26 14:50:00,56.07,56.09,56.01,56.05,44200.0,54.6229,54.6424,54.5645,54.6034,44200.0
2005-10-26 15:00:00,56.06,56.15,56.05,56.1,66000.0,54.6132,54.7009,54.6034,54.6522,66000.0
2005-10-26 15:10:00,56.11,56.12,56.02,56.05,63800.0,54.6619,54.6716,54.5742,54.6034,63800.0
2005-10-26 15:20:00,56.05,56.06,55.87,55.92,91400.0,54.6034,54.6132,54.4281,54.4768,91400.0
2005-10-26 15:30:00,55.93,56.04,55.64,55.69,101200.0,54.4865,54.5937,54.204,54.2527,101200.0
2005-10-26 15:40:00,55.67,55.74,55.41,55.71,185600.0,54.2332,54.3014,53.98,54.2722,185600.0
2005-10-26 15:50:00,55.71,55.73,55.48,55.57,121600.0,54.2722,54.2917,54.0482,54.1358,121600.0
2005-10-27 09:30:00,55.62,55.8,55.49,55.74,42500.0,54.1845,54.3599,54.0579,54.3014,42500.0
2005-10-27 09:40:00,55.74,55.75,55.36,55.64,72200.0,54.3014,54.3112,53.9312,54.204,72200.0
2005-10-27 09:50:00,55.63,55.81,55.58,55.76,92000.0,54.1943,54.3696,54.1456,54.3209,92000.0
2005-10-27 10:00:00,55.77,56.14,55.74,55.97,66000.0,54.3307,54.6911,54.3014,54.5255,66000.0
2005-10-27 10:10:00,55.97,56.05,55.86,55.99,64600.0,54.5255,54.6034,54.4183,54.545,64600.0
2005-10-27 10:20:00,55.99,56.02,55.78,55.9,47100.0,54.545,54.5742,54.3404,54.4573,47100.0
2005-10-27 10:30:00,55.9,55.94,55.28,55.3,67100.0,54.4573,54.4963,53.8533,53.8728,67100.0
2005-10-27 10:40:00,55.27,55.28,54.77,54.84,100200.0,53.8436,53.8533,53.3565,53.4247,100200.0
2005-10-27 10:50:00,54.86,55.09,54.86,55.04,58800.0,53.4442,53.6682,53.4442,53.6195,58800.0
2005-10-27 11:00:00,55.03,55.13,54.94,55.04,51300.0,53.6098,53.7072,53.5221,53.6195,51300.0
2005-10-27 11:10:00,55.03,55.12,54.94,55.06,36100.0,53.6098,53.6974,53.5221,53.639,36100.0
2005-10-27 11:20:00,55.06,55.06,54.93,55.05,86700.0,53.639,53.639,53.5123,53.6293,86700.0
2005-10-27 11:30:00,55.05,55.19,54.93,55.16,45800.0,53.6293,53.7656,53.5123,53.7364,45800.0
2005-10-27 11:40:00,55.16,55.2,55.1,55.18,21800.0,53.7364,53.7754,53.678,53.7559,21800.0
2005-10-27 11:50:00,55.17,55.42,55.16,55.37,48900.0,53.7462,53.9897,53.7364,53.941,48900.0
2005-10-27 12:00:00,55.38,55.65,55.38,55.62,50100.0,53.9507,54.2138,53.9507,54.1845,50100.0
2005-10-27 12:10:00,55.62,55.63,55.54,55.57,18100.0,54.1845,54.1943,54.1066,54.1358,18100.0
2005-10-27 12:20:00,55.56,55.57,55.52,55.57,16600.0,54.1261,54.1358,54.0871,54.1358,16600.0
2005-10-27 12:30:00,55.59,55.75,55.57,55.72,26300.0,54.1553,54.3112,54.1358,54.282,26300.0
2005-10-27 12:40:00,55.75,55.8,55.64,55.71,28800.0,54.3112,54.3599,54.204,54.2722,28800.0
2005-10-27 12:50:00,55.7,55.7,55.58,55.66,16600.0,54.2625,54.2625,54.1456,54.2235,16600.0
2005-10-27 13:00:00,55.64,55.66,55.53,55.55,36800.0,54.204,54.2235,54.0969,54.1163,36800.0
2005-10-27 13:10:00,55.56,55.58,55.3,55.3,34600.0,54.1261,54.1456,53.8728,53.8728,34600.0
2005-10-27 13:20:00,55.31,55.47,55.18,55.27,54100.0,53.8825,54.0384,53.7559,53.8436,54100.0
2005-10-27 13:30:00,55.28,55.4,55.25,55.4,15300.0,53.8533,53.9702,53.8241,53.9702,15300.0
2005-10-27 13:40:00,55.38,55.56,55.38,55.54,20200.0,53.9507,54.1261,53.9507,54.1066,20200.0
2005-10-27 13:50:00,55.57,55.61,55.52,55.59,14800.0,54.1358,54.1748,54.0871,54.1553,14800.0
2005-10-27 14:00:00,55.6,55.75,55.58,55.72,34200.0,54.1651,54.3112,54.1456,54.282,34200.0
2005-10-27 14:10:00,55.73,55.8,55.68,55.71,16000.0,54.2917,54.3599,54.243,54.2722,16000.0
2005-10-27 14:20:00,55.72,55.73,55.58,55.59,28500.0,54.282,54.2917,54.1456,54.1553,28500.0
2005-10-27 14:30:00,55.59,55.68,55.55,55.6,18700.0,54.1553,54.243,54.1163,54.1651,18700.0
2005-10-27 14:40:00,55.59,55.83,55.59,55.83,31300.0,54.1553,54.3891,54.1553,54.3891,31300.0
2005-10-27 14:50:00,55.82,55.83,55.6,55.6,42400.0,54.3794,54.3891,54.1651,54.1651,42400.0
2005-10-27 15:00:00,55.59,55.63,55.4,55.42,40800.0,54.1553,54.1943,53.9702,53.9897,40800.0
2005-10-27 15:10:00,55.43,55.54,55.14,55.19,126200.0,53.9994,54.1066,53.7169,53.7656,126200.0
2005-10-27 15:20:00,55.21,55.4,55.19,55.3,88500.0,53.7851,53.9702,53.7656,53.8728,88500.0
2005-10-27 15:30:00,55.27,55.38,55.06,55.31,108500.0,53.8436,53.9507,53.639,53.8825,108500.0
2005-10-27 15:40:00,55.31,55.4,55.25,55.29,85100.0,53.8825,53.9702,53.8241,53.8631,85100.0
2005-10-27 15:50:00,55.31,55.44,55.18,55.18,157700.0,53.8825,54.0092,53.7559,53.7559,157700.0
2005-10-28 09:30:00,55.58,56.38,55.56,56.17,260300.0,54.1456,54.9249,54.1261,54.7203,260300.0
2005-10-28 09:40:00,56.21,56.31,56.07,56.18,130400.0,54.7593,54.8567,54.6229,54.7301,130400.0
2005-10-28 09:50:00,56.18,56.37,56.03,56.26,66500.0,54.7301,54.9152,54.584,54.808,66500.0
2005-10-28 10:00:00,56.27,56.58,56.21,56.38,83900.0,54.8178,55.1198,54.7593,54.9249,83900.0
2005-10-28 10:10:00,56.36,56.56,55.4,56.55,67000.0,54.9054,55.1003,53.9702,55.0905,67000.0
2005-10-28 10:20:00,56.55,56.61,56.49,56.6,36500.0,55.0905,55.149,55.0321,55.1392,36500.0
2005-10-28 10:30:00,56.6,56.6,56.05,56.29,167600.0,55.1392,55.1392,54.6034,54.8372,167600.0
2005-10-28 10:40:00,56.3,56.41,55.96,56.08,73800.0,54.847,54.9542,54.5158,54.6327,73800.0
2005-10-28 10:50:00,56.08,56.12,55.92,56.01,122900.0,54.6327,54.6716,54.4768,54.5645,122900.0
2005-10-28 11:00:00,56.01,56.18,55.97,55.99,91500.0,54.5645,54.7301,54.5255,54.545,91500.0
2005-10-28 11:10:00,56.02,56.16,55.99,56.11,90500.0,54.5742,54.7106,54.545,54.6619,90500.0
2005-10-28 11:20:00,56.12,56.18,55.08,56.11,95000.0,54.6716,54.7301,53.6585,54.6619,95000.0
2005-10-28 11:30:00,56.09,56.12,55.97,56.05,29400.0,54.6424,54.6716,54.5255,54.6034,29400.0
2005-10-28 11:40:00,56.05,56.19,56.01,56.17,102100.0,54.6034,54.7398,54.5645,54.7203,102100.0
2005-10-28 11:50:00,56.17,56.55,56.12,56.51,61100.0,54.7203,55.0905,54.6716,55.0516,61100.0
2005-10-28 12:00:00,56.52,56.59,56.43,56.56,61400.0,55.0613,55.1295,54.9736,55.1003,61400.0
2005-10-28 12:10:00,56.57,56.65,56.49,56.5,74100.0,55.11,55.188,55.0321,55.0418,74100.0
2005-10-28 12:20:00,56.48,56.5,56.42,56.46,24500.0,55.0223,55.0418,54.9639,55.0029,24500.0
2005-10-28 12:30:00,56.46,56.52,56.44,56.47,39400.0,55.0029,55.0613,54.9834,55.0126,39400.0
2005-10-28 12:40:00,56.47,56.49,56.37,56.4,38500.0,55.0126,55.0321,54.9152,54.9444,38500.0
2005-10-28 12:50:00,56.42,56.47,56.15,56.36,20500.0,54.9639,55.0126,54.7009,54.9054,20500.0
2005-10-28 13:00:00,56.36,56.5,56.11,56.26,59800.0,54.9054,55.0418,54.6619,54.808,59800.0
2005-10-28 13:10:00,56.27,56.37,56.21,56.33,17700.0,54.8178,54.9152,54.7593,54.8762,17700.0
2005-10-28 13:20:00,56.33,56.35,56.24,56.27,12500.0,54.8762,54.8957,54.7885,54.8178,12500.0
2005-10-28 13:30:00,56.27,56.46,56.27,56.46,66100.0,54.8178,55.0029,54.8178,55.0029,66100.0
2005-10-28 13:40:00,56.46,56.52,56.42,56.52,43700.0,55.0029,55.0613,54.9639,55.0613,43700.0
2005-10-28 13:50:00,56.52,56.67,56.52,56.63,38300.0,55.0613,55.2074,55.0613,55.1685,38300.0
2005-10-28 14:00:00,56.62,56.81,56.59,56.7,50500.0,55.1587,55.3438,55.1295,55.2367,50500.0
2005-10-28 14:10:00,56.68,56.79,56.6,56.6,21900.0,55.2172,55.3243,55.1392,55.1392,21900.0
2005-10-28 14:20:00,56.6,56.75,56.6,56.69,54600.0,55.1392,55.2854,55.1392,55.2269,54600.0
2005-10-28 14:30:00,56.69,56.77,56.6,56.7,34700.0,55.2269,55.3049,55.1392,55.2367,34700.0
2005-10-28 14:40:00,56.71,56.92,56.66,56.8,83100.0,55.2464,55.451,55.1977,55.3341,83100.0
2005-10-28 14:50:00,56.8,56.95,56.79,56.91,47200.0,55.3341,55.4802,55.3243,55.4412,47200.0
2005-10-28 15:00:00,56.92,57.07,56.9,57.02,78600.0,55.451,55.5971,55.4315,55.5484,78600.0
2005-10-28 15:10:00,57.02,57.02,56.88,56.92,52800.0,55.5484,55.5484,55.412,55.451,52800.0
2005-10-28 15:20:00,56.91,57.08,56.78,56.81,98700.0,55.4412,55.6069,55.3146,55.3438,98700.0
2005-10-28 15:30:00,56.81,56.94,56.78,56.86,110500.0,55.3438,55.4705,55.3146,55.3925,110500.0
2005-10-28 15:40:00,56.86,56.86,56.75,56.83,132600.0,55.3925,55.3925,55.2854,55.3633,132600.0
2005-10-28 15:50:00,56.83,56.86,56.69,56.71,253300.0,55.3633,55.3925,55.2269,55.2464,253300.0
2005-10-31 09:30:00,56.76,56.94,56.33,56.47,123800.0,55.2951,55.4705,54.8762,55.0126,123800.0
2005-10-31 09:40:00,56.52,56.72,56.43,56.5,91900.0,55.0613,55.2562,54.9736,55.0418,91900.0
2005-10-31 09:50:00,56.45,56.52,56.2,56.21,95100.0,54.9931,55.0613,54.7496,54.7593,95100.0
2005-10-31 10:00:00,56.22,56.52,56.2,56.35,82500.0,54.7691,55.0613,54.7496,54.8957,82500.0
2005-10-31 10:10:00,56.37,56.52,56.28,56.39,102300.0,54.9152,55.0613,54.8275,54.9347,102300.0
2005-10-31 10:20:00,56.34,56.63,56.31,56.52,126700.0,54.886,55.1685,54.8567,55.0613,126700.0
2005-10-31 10:30:00,56.52,56.7,56.5,56.57,59200.0,55.0613,55.2367,55.0418,55.11,59200.0
2005-10-31 10:40:00,56.61,56.92,56.33,56.91,111200.0,55.149,55.451,54.8762,55.4412,111200.0
2005-10-31 10:50:00,56.92,57.07,56.81,56.88,124100.0,55.451,55.5971,55.3438,55.412,124100.0
2005-10-31 11:00:00,56.85,56.91,56.73,56.82,42600.0,55.3828,55.4412,55.2659,55.3536,42600.0
2005-10-31 11:10:00,56.82,56.86,56.61,56.71,113200.0,55.3536,55.3925,55.149,55.2464,113200.0
2005-10-31 11:20:00,56.66,56.8,56.59,56.69,128000.0,55.1977,55.3341,55.1295,55.2269,128000.0
2005-10-31 11:30:00,56.67,57.01,56.65,56.97,148400.0,55.2074,55.5387,55.188,55.4997,148400.0
2005-10-31 11:40:00,56.97,56.97,56.69,56.75,212300.0,55.4997,55.4997,55.2269,55.2854,212300.0
2005-10-31 11:50:00,56.75,56.82,56.7,56.77,166800.0,55.2854,55.3536,55.2367,55.3049,166800.0
2005-10-31 12:00:00,56.78,56.88,56.72,56.77,62600.0,55.3146,55.412,55.2562,55.3049,62600.0
2005-10-31 12:10:00,56.75,56.75,56.41,56.49,58600.0,55.2854,55.2854,54.9542,55.0321,58600.0
2005-10-31 12:20:00,56.48,56.5,56.28,56.3,49500.0,55.0223,55.0418,54.8275,54.847,49500.0
2005-10-31 12:30:00,56.29,56.4,56.2,56.26,83000.0,54.8372,54.9444,54.7496,54.808,83000.0
2005-10-31 12:40:00,56.26,56.34,55.92,56.18,78700.0,54.808,54.886,54.4768,54.7301,78700.0
2005-10-31 12:50:00,56.19,56.36,56.13,56.18,125200.0,54.7398,54.9054,54.6814,54.7301,125200.0
2005-10-31 13:00:00,56.21,56.25,56.05,56.14,36400.0,54.7593,54.7983,54.6034,54.6911,36400.0
2005-10-31 13:10:00,56.16,56.59,56.1,56.52,130600.0,54.7106,55.1295,54.6522,55.0613,130600.0
2005-10-31 13:20:00,56.53,56.56,56.45,56.56,43300.0,55.0711,55.1003,54.9931,55.1003,43300.0
2005-10-31 13:30:00,56.56,56.56,56.45,56.45,32700.0,55.1003,55.1003,54.9931,54.9931,32700.0
2005-10-31 13:40:00,56.44,56.53,56.39,56.45,24500.0,54.9834,55.0711,54.9347,54.9931,24500.0
2005-10-31 13:50:00,56.44,56.63,56.4,56.59,54600.0,54.9834,55.1685,54.9444,55.1295,54600.0
2005-10-31 14:00:00,56.58,56.67,56.45,56.45,56700.0,55.1198,55.2074,54.9931,54.9931,56700.0
2005-10-31 14:10:00,56.45,56.51,56.25,56.3,108700.0,54.9931,55.0516,54.7983,54.847,108700.0
2005-10-31 14:20:00,56.3,56.32,56.14,56.25,47700.0,54.847,54.8665,54.6911,54.7983,47700.0
2005-10-31 14:30:00,56.25,56.43,56.23,56.36,96300.0,54.7983,54.9736,54.7788,54.9054,96300.0
2005-10-31 14:40:00,56.35,56.5,56.3,56.37,76500.0,54.8957,55.0418,54.847,54.9152,76500.0
2005-10-31 14:50:00,56.37,56.49,56.37,56.49,34300.0,54.9152,55.0321,54.9152,55.0321,34300.0
2005-10-31 15:00:00,56.48,56.55,56.43,56.55,105600.0,55.0223,55.0905,54.9736,55.0905,105600.0
2005-10-31 15:10:00,56.54,56.65,56.5,56.61,69700.0,55.0808,55.188,55.0418,55.149,69700.0
2005-10-31 15:20:00,56.61,56.66,56.53,56.57,91800.0,55.149,55.1977,55.0711,55.11,91800.0
2005-10-31 15:30:00,56.65,57.0,56.63,56.85,151400.0,55.188,55.5289,55.1685,55.3828,151400.0
2005-10-31 15:40:00,56.84,56.93,56.75,56.8,122600.0,55.3731,55.4607,55.2854,55.3341,122600.0
2005-10-31 15:50:00,56.83,56.88,56.65,56.87,141100.0,55.3633,55.412,55.188,55.4023,141100.0
2005-11-01 09:30:00,56.58,56.71,55.62,55.85,238600.0,55.1198,55.2464,54.1845,54.4086,238600.0
2005-11-01 09:40:00,55.83,56.25,55.8,56.22,83900.0,54.3891,54.7983,54.3599,54.7691,83900.0
2005-11-01 09:50:00,56.23,56.26,55.84,55.98,63100.0,54.7788,54.808,54.3989,54.5352,63100.0
2005-11-01 10:00:00,55.96,56.05,55.83,56.03,56300.0,54.5158,54.6034,54.3891,54.584,56300.0
2005-11-01 10:10:00,56.03,56.04,55.93,55.97,46100.0,54.584,54.5937,54.4865,54.5255,46100.0
2005-11-01 10:20:00,55.97,56.08,55.8,56.07,48500.0,54.5255,54.6327,54.3599,54.6229,48500.0
2005-11-01 10:30:00,56.06,56.17,55.99,56.04,29300.0,54.6132,54.7203,54.545,54.5937,29300.0
2005-11-01 10:40:00,56.04,56.1,55.89,55.91,87200.0,54.5937,54.6522,54.4476,54.4671,87200.0
2005-11-01 10:50:00,55.9,56.04,55.79,55.88,64100.0,54.4573,54.5937,54.3502,54.4378,64100.0
2005-11-01 11:00:00,55.87,55.9,55.77,55.8,175200.0,54.4281,54.4573,54.3307,54.3599,175200.0
2005-11-01 11:10:00,55.8,55.85,55.65,55.65,174800.0,54.3599,54.4086,54.2138,54.2138,174800.0
2005-11-01 11:20:00,55.69,55.73,55.25,55.31,111800.0,54.2527,54.2917,53.8241,53.8825,111800.0
2005-11-01 11:30:00,55.31,55.46,55.2,55.29,107200.0,53.8825,54.0287,53.7754,53.8631,107200.0
2005-11-01 11:40:00,55.29,55.37,55.15,55.31,75000.0,53.8631,53.941,53.7267,53.8825,75000.0
2005-11-01 11:50:00,55.27,55.79,55.27,55.75,90100.0,53.8436,54.3502,53.8436,54.3112,90100.0
2005-11-01 12:00:00,55.75,55.76,55.55,55.7,61900.0,54.3112,54.3209,54.1163,54.2625,61900.0
2005-11-01 12:10:00,55.68,55.69,55.51,55.53,109700.0,54.243,54.2527,54.0774,54.0969,109700.0
2005-11-01 12:20:00,55.53,55.58,55.41,55.51,119900.0,54.0969,54.1456,53.98,54.0774,119900.0
2005-11-01 12:30:00,55.51,55.61,55.46,55.61,73600.0,54.0774,54.1748,54.0287,54.1748,73600.0
2005-11-01 12:40:00,55.61,55.65,55.51,55.64,57700.0,54.1748,54.2138,54.0774,54.204,57700.0
2005-11-01 12:50:00,55.66,55.72,55.56,55.7,65600.0,54.2235,54.282,54.1261,54.2625,65600.0
2005-11-01 13:00:00,55.7,55.81,55.63,55.69,80700.0,54.2625,54.3696,54.1943,54.2527,80700.0
2005-11-01 13:10:00,55.71,55.84,55.7,55.83,75000.0,54.2722,54.3989,54.2625,54.3891,75000.0
2005-11-01 13:20:00,55.83,55.85,55.5,55.59,76200.0,54.3891,54.4086,54.0676,54.1553,76200.0
2005-11-01 13:30:00,55.59,55.75,55.56,55.68,67400.0,54.1553,54.3112,54.1261,54.243,67400.0
2005-11-01 13:40:00,55.67,55.78,55.63,55.71,31200.0,54.2332,54.3404,54.1943,54.2722,31200.0
2005-11-01 13:50:00,55.72,55.74,55.67,55.69,34200.0,54.282,54.3014,54.2332,54.2527,34200.0
2005-11-01 14:00:00,55.69,55.69,55.41,55.44,82100.0,54.2527,54.2527,53.98,54.0092,82100.0
2005-11-01 14:10:00,55.44,55.58,55.4,55.5,111700.0,54.0092,54.1456,53.9702,54.0676,111700.0
2005-11-01 14:20:00,55.49,55.65,55.4,55.55,120600.0,54.0579,54.2138,53.9702,54.1163,120600.0
2005-11-01 14:30:00,55.55,55.63,55.46,55.5,141200.0,54.1163,54.1943,54.0287,54.0676,141200.0
2005-11-01 14:40:00,55.5,55.54,55.4,55.45,113000.0,54.0676,54.1066,53.9702,54.0189,113000.0
2005-11-01 14:50:00,55.45,55.45,55.35,55.36,79700.0,54.0189,54.0189,53.9215,53.9312,79700.0
2005-11-01 15:00:00,55.37,55.38,55.24,55.26,121900.0,53.941,53.9507,53.8143,53.8338,121900.0
2005-11-01 15:10:00,55.26,55.32,55.11,55.13,98800.0,53.8338,53.8923,53.6877,53.7072,98800.0
2005-11-01 15:20:00,55.11,55.19,54.89,55.04,211700.0,53.6877,53.7656,53.4734,53.6195,211700.0
2005-11-01 15:30:00,55.06,55.35,54.98,55.05,234800.0,53.639,53.9215,53.5611,53.6293,234800.0
2005-11-01 15:40:00,55.04,55.2,54.89,55.1,396900.0,53.6195,53.7754,53.4734,53.678,396900.0
2005-11-01 15:50:00,55.12,55.71,55.12,55.71,438200.0,53.6974,54.2722,53.6974,54.2722,438200.0
2005-11-02 09:30:00,57.6,59.41,57.5,59.41,1044900.0,56.1134,57.8767,56.016,57.8767,1044900.0
2005-11-02 09:40:00,59.42,61.74,59.41,61.52,1390500.0,57.8865,60.1466,57.8767,59.9323,1390500.0
2005-11-02 09:50:00,61.51,61.97,59.98,60.25,1501400.0,59.9225,60.3707,58.432,58.695,1501400.0
2005-11-02 10:00:00,60.23,60.31,59.73,60.05,802100.0,58.6756,58.7535,58.1885,58.5002,802100.0
2005-11-02 10:10:00,60.05,60.19,59.55,59.64,536400.0,58.5002,58.6366,58.0131,58.1008,536400.0
2005-11-02 10:20:00,59.64,60.0,59.6,59.97,339400.0,58.1008,58.4515,58.0618,58.4223,339400.0
2005-11-02 10:30:00,59.98,60.0,59.89,59.91,167700.0,58.432,58.4515,58.3443,58.3638,167700.0
2005-11-02 10:40:00,59.91,60.28,59.85,60.1,315600.0,58.3638,58.7243,58.3054,58.5489,315600.0
2005-11-02 10:50:00,60.1,60.16,59.72,59.97,318000.0,58.5489,58.6074,58.1787,58.4223,318000.0
2005-11-02 11:00:00,59.97,60.1,59.95,59.99,367400.0,58.4223,58.5489,58.4028,58.4418,367400.0
2005-11-02 11:10:00,59.99,60.0,59.87,59.92,293800.0,58.4418,58.4515,58.3249,58.3736,293800.0
2005-11-02 11:20:00,59.92,60.23,59.88,60.01,269800.0,58.3736,58.6756,58.3346,58.4612,269800.0
2005-11-02 11:30:00,60.01,60.25,59.94,60.19,249000.0,58.4612,58.695,58.393,58.6366,249000.0
2005-11-02 11:40:00,60.19,60.19,60.02,60.15,115500.0,58.6366,58.6366,58.471,58.5976,115500.0
2005-11-02 11:50:00,60.15,60.21,60.06,60.14,127500.0,58.5976,58.6561,58.51,58.5879,127500.0
2005-11-02 12:00:00,60.12,60.15,59.82,59.94,162000.0,58.5684,58.5976,58.2761,58.393,162000.0
2005-11-02 12:10:00,59.93,60.0,59.89,59.98,129800.0,58.3833,58.4515,58.3443,58.432,129800.0
2005-11-02 12:20:00,59.92,60.04,59.92,59.99,111300.0,58.3736,58.4905,58.3736,58.4418,111300.0
2005-11-02 12:30:00,59.98,60.0,59.6,59.86,248000.0,58.432,58.4515,58.0618,58.3151,248000.0
2005-11-02 12:40:00,59.87,60.18,59.72,60.14,262200.0,58.3249,58.6269,58.1787,58.5879,262200.0
2005-11-02 12:50:00,60.13,60.54,60.11,60.37,198400.0,58.5781,58.9776,58.5587,58.8119,198400.0
2005-11-02 13:00:00,60.39,60.7,60.3,60.58,147900.0,58.8314,59.1334,58.7438,59.0165,147900.0
2005-11-02 13:10:00,60.58,60.6,60.4,60.45,109600.0,59.0165,59.036,58.8412,58.8899,109600.0
2005-11-02 13:20:00,60.44,60.49,60.21,60.24,112700.0,58.8801,58.9289,58.6561,58.6853,112700.0
2005-11-02 13:30:00,60.21,60.3,60.0,60.08,131400.0,58.6561,58.7438,58.4515,58.5294,131400.0
2005-11-02 13:40:00,60.04,60.3,60.01,60.2,123900.0,58.4905,58.7438,58.4612,58.6463,123900.0
2005-11-02 13:50:00,60.22,60.49,60.06,60.25,50200.0,58.6658,58.9289,58.51,58.695,50200.0
2005-11-02 14:00:00,60.24,60.47,60.1,60.24,206500.0,58.6853,58.9094,58.5489,58.6853,206500.0
2005-11-02 14:10:00,60.24,60.33,60.08,60.11,183200.0,58.6853,58.773,58.5294,58.5587,183200.0
2005-11-02 14:20:00,60.11,60.11,59.95,60.0,264600.0,58.5587,58.5587,58.4028,58.4515,264600.0
2005-11-02 14:30:00,59.99,60.04,59.97,60.01,119500.0,58.4418,58.4905,58.4223,58.4612,119500.0
2005-11-02 14:40:00,60.01,60.1,59.61,59.7,199500.0,58.4612,58.5489,58.0716,58.1592,199500.0
2005-11-02 14:50:00,59.69,59.86,59.59,59.8,121600.0,58.1495,58.3151,58.0521,58.2567,121600.0
2005-11-02 15:00:00,59.81,59.95,59.63,59.91,134000.0,58.2664,58.4028,58.091,58.3638,134000.0
2005-11-02 15:10:00,59.91,60.21,59.9,60.07,225000.0,58.3638,58.6561,58.3541,58.5197,225000.0
2005-11-02 15:20:00,60.07,60.62,60.02,60.38,258200.0,58.5197,59.0555,58.471,58.8217,258200.0
2005-11-02 15:30:00,60.38,60.39,60.01,60.07,201700.0,58.8217,58.8314,58.4612,58.5197,201700.0
2005-11-02 15:40:00,60.06,60.1,59.92,60.0,346900.0,58.51,58.5489,58.3736,58.4515,346900.0
2005-11-02 15:50:00,60.01,60.33,59.88,60.28,481700.0,58.4612,58.773,58.3346,58.7243,481700.0
2005-11-03 09:30:00,60.74,61.0,60.3,60.72,204000.0,59.1724,59.4257,58.7438,59.1529,204000.0
2005-11-03 09:40:00,60.67,61.07,60.67,60.95,259400.0,59.1042,59.4939,59.1042,59.377,259400.0
2005-11-03 09:50:00,60.94,60.99,60.74,60.87,98900.0,59.3672,59.4159,59.1724,59.299,98900.0
2005-11-03 10:00:00,60.87,60.99,60.71,60.85,140300.0,59.299,59.4159,59.1432,59.2796,140300.0
2005-11-03 10:10:00,60.85,60.88,60.47,60.53,117600.0,59.2796,59.3088,58.9094,58.9678,117600.0
2005-11-03 10:20:00,60.53,60.7,60.51,60.62,98800.0,58.9678,59.1334,58.9483,59.0555,98800.0
2005-11-03 10:30:00,60.6,60.8,60.53,60.6,135500.0,59.036,59.2309,58.9678,59.036,135500.0
2005-11-03 10:40:00,60.54,60.54,60.17,60.22,113900.0,58.9776,58.9776,58.6171,58.6658,113900.0
2005-11-03 10:50:00,60.23,60.56,60.1,60.34,100300.0,58.6756,58.997,58.5489,58.7827,100300.0
2005-11-03 11:00:00,60.34,60.37,60.0,60.02,150100.0,58.7827,58.8119,58.4515,58.471,150100.0
2005-11-03 11:10:00,60.04,60.33,60.0,60.17,84700.0,58.4905,58.773,58.4515,58.6171,84700.0
2005-11-03 11:20:00,60.13,61.0,60.0,60.46,85600.0,58.5781,59.4257,58.4515,58.8996,85600.0
2005-11-03 11:30:00,60.46,60.6,60.41,60.48,40400.0,58.8996,59.036,58.8509,58.9191,40400.0
2005-11-03 11:40:00,60.48,60.54,60.43,60.46,28700.0,58.9191,58.9776,58.8704,58.8996,28700.0
2005-11-03 11:50:00,60.46,60.57,60.43,60.46,37700.0,58.8996,59.0068,58.8704,58.8996,37700.0
2005-11-03 12:00:00,60.46,60.53,60.1,60.18,58700.0,58.8996,58.9678,58.5489,58.6269,58700.0
2005-11-03 12:10:00,60.17,60.34,60.14,60.26,45400.0,58.6171,58.7827,58.5879,58.7048,45400.0
2005-11-03 12:20:00,60.27,60.28,60.22,60.28,37600.0,58.7145,58.7243,58.6658,58.7243,37600.0
2005-11-03 12:30:00,60.26,60.47,60.24,60.26,70500.0,58.7048,58.9094,58.6853,58.7048,70500.0
2005-11-03 12:40:00,60.23,60.25,60.12,60.23,26700.0,58.6756,58.695,58.5684,58.6756,26700.0
2005-11-03 12:50:00,60.22,60.23,60.1,60.11,23800.0,58.6658,58.6756,58.5489,58.5587,23800.0
2005-11-03 13:00:00,60.11,60.18,60.06,60.06,40200.0,58.5587,58.6269,58.51,58.51,40200.0
2005-11-03 13:10:00,60.09,60.14,60.02,60.11,38200.0,58.5392,58.5879,58.471,58.5587,38200.0
2005-11-03 13:20:00,60.11,60.28,60.07,60.11,65300.0,58.5587,58.7243,58.5197,58.5587,65300.0
2005-11-03 13:30:00,60.12,60.12,60.0,60.05,38300.0,58.5684,58.5684,58.4515,58.5002,38300.0
2005-11-03 13:40:00,60.06,60.2,60.01,60.04,36400.0,58.51,58.6463,58.4612,58.4905,36400.0
2005-11-03 13:50:00,60.03,60.12,59.95,60.06,85600.0,58.4807,58.5684,58.4028,58.51,85600.0
2005-11-03 14:00:00,60.04,60.28,60.0,60.27,48000.0,58.4905,58.7243,58.4515,58.7145,48000.0
2005-11-03 14:10:00,60.26,60.37,60.15,60.2,46900.0,58.7048,58.8119,58.5976,58.6463,46900.0
2005-11-03 14:20:00,60.2,60.28,60.14,60.18,51600.0,58.6463,58.7243,58.5879,58.6269,51600.0
2005-11-03 14:30:00,60.19,60.24,60.1,60.13,46200.0,58.6366,58.6853,58.5489,58.5781,46200.0
2005-11-03 14:40:00,60.13,60.28,60.05,60.14,110300.0,58.5781,58.7243,58.5002,58.5879,110300.0
2005-11-03 14:50:00,60.14,60.18,60.06,60.06,37700.0,58.5879,58.6269,58.51,58.51,37700.0
2005-11-03 15:00:00,60.04,60.19,59.9,60.03,134400.0,58.4905,58.6366,58.3541,58.4807,134400.0
2005-11-03 15:10:00,60.03,60.08,60.0,60.04,86600.0,58.4807,58.5294,58.4515,58.4905,86600.0
2005-11-03 15:20:00,60.03,60.14,60.0,60.14,137400.0,58.4807,58.5879,58.4515,58.5879,137400.0
2005-11-03 15:30:00,60.15,60.16,60.01,60.02,45900.0,58.5976,58.6074,58.4612,58.471,45900.0
2005-11-03 15:40:00,60.03,60.15,59.97,60.06,148700.0,58.4807,58.5976,58.4223,58.51,148700.0
2005-11-03 15:50:00,60.07,60.1,59.95,59.95,201200.0,58.5197,58.5489,58.4028,58.4028,201200.0
2005-11-04 09:30:00,60.0,60.09,59.94,60.0,277900.0,58.4515,58.5392,58.393,58.4515,277900.0
2005-11-04 09:40:00,60.0,60.49,60.0,60.42,72700.0,58.4515,58.9289,58.4515,58.8607,72700.0
2005-11-04 09:50:00,60.45,60.68,60.06,60.23,321800.0,58.8899,59.1139,58.51,58.6756,321800.0
2005-11-04 10:00:00,60.2,60.28,60.05,60.2,163300.0,58.6463,58.7243,58.5002,58.6463,163300.0
2005-11-04 10:10:00,60.18,60.38,60.15,60.24,185700.0,58.6269,58.8217,58.5976,58.6853,185700.0
2005-11-04 10:20:00,60.24,60.27,60.11,60.14,147000.0,58.6853,58.7145,58.5587,58.5879,147000.0
2005-11-04 10:30:00,60.16,60.21,59.91,59.97,122200.0,58.6074,58.6561,58.3638,58.4223,122200.0
2005-11-04 10:40:00,59.97,60.05,59.95,59.99,63800.0,58.4223,58.5002,58.4028,58.4418,63800.0
2005-11-04 10:50:00,59.97,60.02,59.96,59.99,63800.0,58.4223,58.471,58.4125,58.4418,63800.0
2005-11-04 11:00:00,59.99,60.03,59.94,60.0,91600.0,58.4418,58.4807,58.393,58.4515,91600.0
2005-11-04 11:10:00,60.0,60.06,59.95,60.06,45700.0,58.4515,58.51,58.4028,58.51,45700.0
2005-11-04 11:20:00,60.05,60.08,59.96,59.97,56400.0,58.5002,58.5294,58.4125,58.4223,56400.0
2005-11-04 11:30:00,59.97,60.0,59.65,59.72,104300.0,58.4223,58.4515,58.1105,58.1787,104300.0
2005-11-04 11:40:00,59.72,59.86,59.68,59.82,50300.0,58.1787,58.3151,58.1398,58.2761,50300.0
2005-11-04 11:50:00,59.82,59.82,59.71,59.76,49800.0,58.2761,58.2761,58.169,58.2177,49800.0
2005-11-04 12:00:00,59.76,59.83,59.71,59.75,86000.0,58.2177,58.2859,58.169,58.208,86000.0
2005-11-04 12:10:00,59.76,59.79,59.7,59.71,25200.0,58.2177,58.2469,58.1592,58.169,25200.0
2005-11-04 12:20:00,59.71,59.79,59.68,59.69,54300.0,58.169,58.2469,58.1398,58.1495,54300.0
2005-11-04 12:30:00,59.69,59.74,59.61,59.69,67100.0,58.1495,58.1982,58.0716,58.1495,67100.0
2005-11-04 12:40:00,59.69,59.76,59.61,59.75,23800.0,58.1495,58.2177,58.0716,58.208,23800.0
2005-11-04 12:50:00,59.75,59.8,59.71,59.71,63800.0,58.208,58.2567,58.169,58.169,63800.0
2005-11-04 13:00:00,59.71,59.71,59.66,59.68,33900.0,58.169,58.169,58.1203,58.1398,33900.0
2005-11-04 13:10:00,59.69,59.7,59.61,59.65,61000.0,58.1495,58.1592,58.0716,58.1105,61000.0
2005-11-04 13:20:00,59.64,59.7,59.61,59.7,45400.0,58.1008,58.1592,58.0716,58.1592,45400.0
2005-11-04 13:30:00,59.7,59.73,59.63,59.64,52700.0,58.1592,58.1885,58.091,58.1008,52700.0
2005-11-04 13:40:00,59.62,59.7,59.55,59.66,48100.0,58.0813,58.1592,58.0131,58.1203,48100.0
2005-11-04 13:50:00,59.66,59.68,59.62,59.65,18400.0,58.1203,58.1398,58.0813,58.1105,18400.0
2005-11-04 14:00:00,59.65,59.73,59.57,59.73,67200.0,58.1105,58.1885,58.0326,58.1885,67200.0
2005-11-04 14:10:00,59.74,59.74,59.6,59.61,42700.0,58.1982,58.1982,58.0618,58.0716,42700.0
2005-11-04 14:20:00,59.61,59.7,59.59,59.62,61600.0,58.0716,58.1592,58.0521,58.0813,61600.0
2005-11-04 14:30:00,59.61,59.65,59.41,59.5,89600.0,58.0716,58.1105,57.8767,57.9644,89600.0
2005-11-04 14:40:00,59.49,59.51,59.41,59.41,133600.0,57.9547,57.9741,57.8767,57.8767,133600.0
2005-11-04 14:50:00,59.41,59.7,59.37,59.57,90500.0,57.8767,58.1592,57.8378,58.0326,90500.0
2005-11-04 15:00:00,59.57,59.6,59.0,59.51,142200.0,58.0326,58.0618,57.4773,57.9741,142200.0
2005-11-04 15:10:00,59.5,59.58,59.5,59.53,27300.0,57.9644,58.0423,57.9644,57.9936,27300.0
2005-11-04 15:20:00,59.54,59.57,59.49,59.53,66000.0,58.0034,58.0326,57.9547,57.9936,66000.0
2005-11-04 15:30:00,59.53,59.68,59.49,59.67,69400.0,57.9936,58.1398,57.9547,58.13,69400.0
2005-11-04 15:40:00,59.68,59.91,59.68,59.79,173700.0,58.1398,58.3638,58.1398,58.2469,173700.0
2005-11-04 15:50:00,59.79,59.96,59.71,59.93,171600.0,58.2469,58.4125,58.169,58.3833,171600.0
2005-11-07 09:30:00,59.78,60.13,59.75,59.85,246200.0,58.2372,58.5781,58.208,58.3054,246200.0
2005-11-07 09:40:00,59.84,59.9,59.53,59.6,88200.0,58.2956,58.3541,57.9936,58.0618,88200.0
2005-11-07 09:50:00,59.57,59.77,59.46,59.64,79200.0,58.0326,58.2274,57.9254,58.1008,79200.0
2005-11-07 10:00:00,59.68,59.73,59.55,59.6,58300.0,58.1398,58.1885,58.0131,58.0618,58300.0
2005-11-07 10:10:00,59.6,59.68,59.24,59.27,63600.0,58.0618,58.1398,57.7111,57.7403,63600.0
2005-11-07 10:20:00,59.27,59.54,59.18,59.24,78500.0,57.7403,58.0034,57.6527,57.7111,78500.0
2005-11-07 10:30:00,59.27,59.37,59.17,59.2,37900.0,57.7403,57.8378,57.6429,57.6721,37900.0
2005-11-07 10:40:00,59.18,59.21,58.99,59.1,77100.0,57.6527,57.6819,57.4676,57.5747,77100.0
2005-11-07 10:50:00,59.13,59.35,59.13,59.31,64000.0,57.604,57.8183,57.604,57.7793,64000.0
2005-11-07 11:00:00,59.31,59.52,59.18,59.19,64200.0,57.7793,57.9839,57.6527,57.6624,64200.0
2005-11-07 11:10:00,59.2,59.25,59.01,59.07,53900.0,57.6721,57.7209,57.487,57.5455,53900.0
2005-11-07 11:20:00,59.05,59.5,59.05,59.46,26100.0,57.526,57.9644,57.526,57.9254,26100.0
2005-11-07 11:30:00,59.49,59.54,59.37,59.48,48100.0,57.9547,58.0034,57.8378,57.9449,48100.0
2005-11-07 11:40:00,59.49,59.5,59.37,59.48,11600.0,57.9547,57.9644,57.8378,57.9449,11600.0
2005-11-07 11:50:00,59.48,59.54,59.25,59.31,21200.0,57.9449,58.0034,57.7209,57.7793,21200.0
2005-11-07 12:00:00,59.32,59.45,59.32,59.43,13200.0,57.789,57.9157,57.789,57.8962,13200.0
2005-11-07 12:10:00,59.4,59.52,59.39,59.5,35200.0,57.867,57.9839,57.8572,57.9644,35200.0
2005-11-07 12:20:00,59.5,59.54,59.45,59.5,40400.0,57.9644,58.0034,57.9157,57.9644,40400.0
2005-11-07 12:30:00,59.5,59.5,59.4,59.42,22300.0,57.9644,57.9644,57.867,57.8865,22300.0
2005-11-07 12:40:00,59.41,59.61,59.36,59.6,24700.0,57.8767,58.0716,57.828,58.0618,24700.0
2005-11-07 12:50:00,59.6,59.62,59.52,59.55,23400.0,58.0618,58.0813,57.9839,58.0131,23400.0
2005-11-07 13:00:00,59.55,59.6,59.44,59.5,30500.0,58.0131,58.0618,57.906,57.9644,30500.0
2005-11-07 13:10:00,59.5,59.5,59.43,59.46,18300.0,57.9644,57.9644,57.8962,57.9254,18300.0
2005-11-07 13:20:00,59.45,59.51,59.45,59.51,33700.0,57.9157,57.9741,57.9157,57.9741,33700.0
2005-11-07 13:30:00,59.51,59.58,59.46,59.52,30200.0,57.9741,58.0423,57.9254,57.9839,30200.0
2005-11-07 13:40:00,59.53,59.59,59.5,59.56,15800.0,57.9936,58.0521,57.9644,58.0229,15800.0
2005-11-07 13:50:00,59.56,59.6,59.55,59.58,40100.0,58.0229,58.0618,58.0131,58.0423,40100.0
2005-11-07 14:00:00,59.59,59.62,59.52,59.6,40700.0,58.0521,58.0813,57.9839,58.0618,40700.0
2005-11-07 14:10:00,59.6,59.7,59.56,59.7,41000.0,58.0618,58.1592,58.0229,58.1592,41000.0
2005-11-07 14:20:00,59.68,59.72,59.62,59.72,39900.0,58.1398,58.1787,58.0813,58.1787,39900.0
2005-11-07 14:30:00,59.73,59.82,59.7,59.75,53100.0,58.1885,58.2761,58.1592,58.208,53100.0
2005-11-07 14:40:00,59.75,59.78,59.66,59.7,89500.0,58.208,58.2372,58.1203,58.1592,89500.0
2005-11-07 14:50:00,59.71,59.75,59.7,59.74,11300.0,58.169,58.208,58.1592,58.1982,11300.0
2005-11-07 15:00:00,59.74,59.8,59.71,59.75,45900.0,58.1982,58.2567,58.169,58.208,45900.0
2005-11-07 15:10:00,59.75,59.8,59.61,59.63,54500.0,58.208,58.2567,58.0716,58.091,54500.0
2005-11-07 15:20:00,59.65,59.79,59.62,59.74,59000.0,58.1105,58.2469,58.0813,58.1982,59000.0
2005-11-07 15:30:00,59.74,59.76,59.67,59.76,71500.0,58.1982,58.2177,58.13,58.2177,71500.0
2005-11-07 15:40:00,59.76,59.9,59.73,59.84,83400.0,58.2177,58.3541,58.1885,58.2956,83400.0
2005-11-07 15:50:00,59.84,59.99,59.82,59.92,255900.0,58.2956,58.4418,58.2761,58.3736,255900.0
2005-11-08 09:30:00,59.63,59.96,59.62,59.79,150600.0,58.091,58.4125,58.0813,58.2469,150600.0
2005-11-08 09:40:00,59.71,59.82,59.44,59.47,89800.0,58.169,58.2761,57.906,57.9352,89800.0
2005-11-08 09:50:00,59.47,59.84,59.43,59.53,67600.0,57.9352,58.2956,57.8962,57.9936,67600.0
2005-11-08 10:00:00,59.55,59.76,59.53,59.7,69400.0,58.0131,58.2177,57.9936,58.1592,69400.0
2005-11-08 10:10:00,59.7,59.76,59.6,59.61,69100.0,58.1592,58.2177,58.0618,58.0716,69100.0
2005-11-08 10:20:00,59.62,59.69,59.58,59.66,18600.0,58.0813,58.1495,58.0423,58.1203,18600.0
2005-11-08 10:30:00,59.67,59.7,59.55,59.6,39400.0,58.13,58.1592,58.0131,58.0618,39400.0
2005-11-08 10:40:00,59.55,59.59,59.52,59.52,44500.0,58.0131,58.0521,57.9839,57.9839,44500.0
2005-11-08 10:50:00,59.53,59.58,59.49,59.49,24900.0,57.9936,58.0423,57.9547,57.9547,24900.0
2005-11-08 11:00:00,59.49,59.52,59.4,59.5,46000.0,57.9547,57.9839,57.867,57.9644,46000.0
2005-11-08 11:10:00,59.5,59.52,59.37,59.38,28500.0,57.9644,57.9839,57.8378,57.8475,28500.0
2005-11-08 11:20:00,59.38,59.76,59.38,59.72,69300.0,57.8475,58.2177,57.8475,58.1787,69300.0
2005-11-08 11:30:00,59.71,59.86,59.65,59.7,56400.0,58.169,58.3151,58.1105,58.1592,56400.0
2005-11-08 11:40:00,59.69,59.72,59.64,59.67,90400.0,58.1495,58.1787,58.1008,58.13,90400.0
2005-11-08 11:50:00,59.68,59.7,59.61,59.66,23400.0,58.1398,58.1592,58.0716,58.1203,23400.0
2005-11-08 12:00:00,59.66,59.66,59.59,59.61,13500.0,58.1203,58.1203,58.0521,58.0716,13500.0
2005-11-08 12:10:00,59.59,59.62,59.5,59.6,26200.0,58.0521,58.0813,57.9644,58.0618,26200.0
2005-11-08 12:20:00,59.62,59.65,59.58,59.63,15000.0,58.0813,58.1105,58.0423,58.091,15000.0
2005-11-08 12:30:00,59.62,59.65,59.46,59.47,35700.0,58.0813,58.1105,57.9254,57.9352,35700.0
2005-11-08 12:40:00,59.47,59.48,59.34,59.34,38300.0,57.9352,57.9449,57.8085,57.8085,38300.0
2005-11-08 12:50:00,59.33,59.41,59.16,59.4,92500.0,57.7988,57.8767,57.6332,57.867,92500.0
2005-11-08 13:00:00,59.39,59.39,59.2,59.2,36500.0,57.8572,57.8572,57.6721,57.6721,36500.0
2005-11-08 13:10:00,59.2,59.28,59.16,59.28,41300.0,57.6721,57.7501,57.6332,57.7501,41300.0
2005-11-08 13:20:00,59.27,59.41,59.25,59.38,32600.0,57.7403,57.8767,57.7209,57.8475,32600.0
2005-11-08 13:30:00,59.39,59.46,59.32,59.32,22500.0,57.8572,57.9254,57.789,57.789,22500.0
2005-11-08 13:40:00,59.33,59.33,59.22,59.23,38500.0,57.7988,57.7988,57.6916,57.7014,38500.0
2005-11-08 13:50:00,59.23,59.33,59.19,59.28,12900.0,57.7014,57.7988,57.6624,57.7501,12900.0
2005-11-08 14:00:00,59.29,59.45,59.29,59.34,24600.0,57.7598,57.9157,57.7598,57.8085,24600.0
2005-11-08 14:10:00,59.34,59.41,59.29,59.34,40400.0,57.8085,57.8767,57.7598,57.8085,40400.0
2005-11-08 14:20:00,59.34,59.39,59.31,59.31,32300.0,57.8085,57.8572,57.7793,57.7793,32300.0
2005-11-08 14:30:00,59.31,59.39,59.23,59.39,38400.0,57.7793,57.8572,57.7014,57.8572,38400.0
2005-11-08 14:40:00,59.37,59.44,59.31,59.41,102200.0,57.8378,57.906,57.7793,57.8767,102200.0
2005-11-08 14:50:00,59.4,59.5,59.32,59.34,291700.0,57.867,57.9644,57.789,57.8085,291700.0
2005-11-08 15:00:00,59.36,59.43,59.35,59.4,25300.0,57.828,57.8962,57.8183,57.867,25300.0
2005-11-08 15:10:00,59.4,59.52,59.4,59.48,68500.0,57.867,57.9839,57.867,57.9449,68500.0
2005-11-08 15:20:00,59.48,59.48,59.41,59.43,38000.0,57.9449,57.9449,57.8767,57.8962,38000.0
2005-11-08 15:30:00,59.43,59.44,59.34,59.43,75300.0,57.8962,57.906,57.8085,57.8962,75300.0
2005-11-08 15:40:00,59.42,59.51,59.36,59.39,43400.0,57.8865,57.9741,57.828,57.8572,43400.0
2005-11-08 15:50:00,59.39,59.47,59.3,59.47,101700.0,57.8572,57.9352,57.7696,57.9352,101700.0
2005-11-09 09:30:00,59.29,59.65,59.16,59.23,104700.0,57.7598,58.1105,57.6332,57.7014,104700.0
2005-11-09 09:40:00,59.23,59.29,59.06,59.29,38100.0,57.7014,57.7598,57.5358,57.7598,38100.0
2005-11-09 09:50:00,59.23,59.31,59.01,59.04,98400.0,57.7014,57.7793,57.487,57.5163,98400.0
2005-11-09 10:00:00,59.05,59.12,58.87,59.11,70600.0,57.526,57.5942,57.3507,57.5845,70600.0
2005-11-09 10:10:00,59.11,59.2,59.07,59.09,39400.0,57.5845,57.6721,57.5455,57.565,39400.0
2005-11-09 10:20:00,59.07,59.33,58.96,59.3,63500.0,57.5455,57.7988,57.4383,57.7696,63500.0
2005-11-09 10:30:00,59.28,59.38,59.13,59.13,72600.0,57.7501,57.8475,57.604,57.604,72600.0
2005-11-09 10:40:00,59.1,59.31,59.1,59.24,48300.0,57.5747,57.7793,57.5747,57.7111,48300.0
2005-11-09 10:50:00,59.25,59.31,59.25,59.3,49200.0,57.7209,57.7793,57.7209,57.7696,49200.0
2005-11-09 11:00:00,59.3,59.3,59.24,59.26,63200.0,57.7696,57.7696,57.7111,57.7306,63200.0
2005-11-09 11:10:00,59.25,59.32,59.22,59.27,58700.0,57.7209,57.789,57.6916,57.7403,58700.0
2005-11-09 11:20:00,59.26,59.31,59.24,59.3,40400.0,57.7306,57.7793,57.7111,57.7696,40400.0
2005-11-09 11:30:00,59.28,59.34,59.25,59.34,76600.0,57.7501,57.8085,57.7209,57.8085,76600.0
2005-11-09 11:40:00,59.34,59.36,59.3,59.33,82400.0,57.8085,57.828,57.7696,57.7988,82400.0
2005-11-09 11:50:00,59.34,59.36,59.28,59.35,57400.0,57.8085,57.828,57.7501,57.8183,57400.0
2005-11-09 12:00:00,59.36,59.49,59.34,59.48,63300.0,57.828,57.9547,57.8085,57.9449,63300.0
2005-11-09 12:10:00,59.47,59.47,59.35,59.4,74800.0,57.9352,57.9352,57.8183,57.867,74800.0
2005-11-09 12:20:00,59.4,59.74,59.35,59.54,128100.0,57.867,58.1982,57.8183,58.0034,128100.0
2005-11-09 12:30:00,59.53,59.66,59.53,59.65,57100.0,57.9936,58.1203,57.9936,58.1105,57100.0
2005-11-09 12:40:00,59.65,59.71,59.59,59.71,61100.0,58.1105,58.169,58.0521,58.169,61100.0
2005-11-09 12:50:00,59.71,59.88,59.7,59.77,58700.0,58.169,58.3346,58.1592,58.2274,58700.0
2005-11-09 13:00:00,59.77,59.83,59.76,59.79,25100.0,58.2274,58.2859,58.2177,58.2469,25100.0
2005-11-09 13:10:00,59.78,59.79,59.59,59.71,37400.0,58.2372,58.2469,58.0521,58.169,37400.0
2005-11-09 13:20:00,59.71,59.78,59.64,59.73,45900.0,58.169,58.2372,58.1008,58.1885,45900.0
2005-11-09 13:30:00,59.74,59.79,59.55,59.59,46000.0,58.1982,58.2469,58.0131,58.0521,46000.0
2005-11-09 13:40:00,59.56,59.74,59.53,59.72,47800.0,58.0229,58.1982,57.9936,58.1787,47800.0
2005-11-09 13:50:00,59.72,59.76,59.6,59.76,46800.0,58.1787,58.2177,58.0618,58.2177,46800.0
2005-11-09 14:00:00,59.7,59.82,59.68,59.81,106900.0,58.1592,58.2761,58.1398,58.2664,106900.0
2005-11-09 14:10:00,59.81,59.81,59.65,59.76,80100.0,58.2664,58.2664,58.1105,58.2177,80100.0
2005-11-09 14:20:00,59.75,59.77,59.65,59.77,61200.0,58.208,58.2274,58.1105,58.2274,61200.0
2005-11-09 14:30:00,59.75,59.79,59.66,59.73,72700.0,58.208,58.2469,58.1203,58.1885,72700.0
2005-11-09 14:40:00,59.74,59.83,59.73,59.78,78600.0,58.1982,58.2859,58.1885,58.2372,78600.0
2005-11-09 14:50:00,59.76,59.8,59.6,59.74,133900.0,58.2177,58.2567,58.0618,58.1982,133900.0
2005-11-09 15:00:00,59.74,59.99,59.72,59.86,116900.0,58.1982,58.4418,58.1787,58.3151,116900.0
2005-11-09 15:10:00,59.87,59.99,59.82,59.95,50400.0,58.3249,58.4418,58.2761,58.4028,50400.0
2005-11-09 15:20:00,59.95,59.99,59.9,59.92,49200.0,58.4028,58.4418,58.3541,58.3736,49200.0
2005-11-09 15:30:00,59.92,59.99,59.9,59.91,50900.0,58.3736,58.4418,58.3541,58.3638,50900.0
2005-11-09 15:40:00,59.9,59.95,59.7,59.72,152000.0,58.3541,58.4028,58.1592,58.1787,152000.0
2005-11-09 15:50:00,59.73,59.87,59.6,59.74,180500.0,58.1885,58.3249,58.0618,58.1982,180500.0
2005-11-10 09:30:00,59.92,59.94,59.36,59.46,82700.0,58.3736,58.393,57.828,57.9254,82700.0
2005-11-10 09:40:00,59.45,59.59,59.35,59.46,104200.0,57.9157,58.0521,57.8183,57.9254,104200.0
2005-11-10 09:50:00,59.46,59.46,59.18,59.42,41700.0,57.9254,57.9254,57.6527,57.8865,41700.0
2005-11-10 10:00:00,59.42,59.52,59.28,59.29,39600.0,57.8865,57.9839,57.7501,57.7598,39600.0
2005-11-10 10:10:00,59.27,59.28,58.93,59.27,51600.0,57.7403,57.7501,57.4091,57.7403,51600.0
2005-11-10 10:20:00,59.26,59.42,59.1,59.36,52700.0,57.7306,57.8865,57.5747,57.828,52700.0
2005-11-10 10:30:00,59.38,59.45,59.3,59.35,21800.0,57.8475,57.9157,57.7696,57.8183,21800.0
2005-11-10 10:40:00,59.35,59.54,59.34,59.54,44800.0,57.8183,58.0034,57.8085,58.0034,44800.0
2005-11-10 10:50:00,59.55,59.84,59.48,59.74,42400.0,58.0131,58.2956,57.9449,58.1982,42400.0
2005-11-10 11:00:00,59.72,59.74,59.69,59.7,39500.0,58.1787,58.1982,58.1495,58.1592,39500.0
2005-11-10 11:10:00,59.7,59.72,59.44,59.61,39400.0,58.1592,58.1787,57.906,58.0716,39400.0
2005-11-10 11:20:00,59.61,59.61,59.52,59.59,16800.0,58.0716,58.0716,57.9839,58.0521,16800.0
2005-11-10 11:30:00,59.59,59.61,59.53,59.55,28400.0,58.0521,58.0716,57.9936,58.0131,28400.0
2005-11-10 11:40:00,59.56,59.61,59.4,59.4,32300.0,58.0229,58.0716,57.867,57.867,32300.0
2005-11-10 11:50:00,59.37,59.63,59.27,59.61,56100.0,57.8378,58.091,57.7403,58.0716,56100.0
2005-11-10 12:00:00,59.6,59.8,59.54,59.55,64500.0,58.0618,58.2567,58.0034,58.0131,64500.0
2005-11-10 12:10:00,59.55,59.71,59.54,59.67,76400.0,58.0131,58.169,58.0034,58.13,76400.0
2005-11-10 12:20:00,59.67,59.87,59.66,59.8,57800.0,58.13,58.3249,58.1203,58.2567,57800.0
2005-11-10 12:30:00,59.8,59.86,59.76,59.85,31300.0,58.2567,58.3151,58.2177,58.3054,31300.0
2005-11-10 12:40:00,59.85,60.0,59.81,60.0,84500.0,58.3054,58.4515,58.2664,58.4515,84500.0
2005-11-10 12:50:00,60.01,60.11,59.91,60.04,228800.0,58.4612,58.5587,58.3638,58.4905,228800.0
2005-11-10 13:00:00,60.03,60.23,60.0,60.23,301000.0,58.4807,58.6756,58.4515,58.6756,301000.0
2005-11-10 13:10:00,60.21,60.25,60.14,60.17,43700.0,58.6561,58.695,58.5879,58.6171,43700.0
2005-11-10 13:20:00,60.17,60.18,59.97,60.05,41700.0,58.6171,58.6269,58.4223,58.5002,41700.0
2005-11-10 13:30:00,60.05,60.24,60.05,60.17,49600.0,58.5002,58.6853,58.5002,58.6171,49600.0
2005-11-10 13:40:00,60.18,60.49,60.16,60.43,277700.0,58.6269,58.9289,58.6074,58.8704,277700.0
2005-11-10 13:50:00,60.42,60.53,60.33,60.43,97900.0,58.8607,58.9678,58.773,58.8704,97900.0
2005-11-10 14:00:00,60.43,60.45,60.21,60.3,33100.0,58.8704,58.8899,58.6561,58.7438,33100.0
2005-11-10 14:10:00,60.29,60.45,60.26,60.41,59500.0,58.734,58.8899,58.7048,58.8509,59500.0
2005-11-10 14:20:00,60.42,60.48,60.39,60.44,44700.0,58.8607,58.9191,58.8314,58.8801,44700.0
2005-11-10 14:30:00,60.45,60.6,60.37,60.41,184800.0,58.8899,59.036,58.8119,58.8509,184800.0
2005-11-10 14:40:00,60.41,60.41,60.33,60.33,69600.0,58.8509,58.8509,58.773,58.773,69600.0
2005-11-10 14:50:00,60.34,60.43,60.3,60.35,78500.0,58.7827,58.8704,58.7438,58.7925,78500.0
2005-11-10 15:00:00,60.34,60.48,60.28,60.31,112400.0,58.7827,58.9191,58.7243,58.7535,112400.0
2005-11-10 15:10:00,60.31,60.42,60.24,60.35,39800.0,58.7535,58.8607,58.6853,58.7925,39800.0
2005-11-10 15:20:00,60.34,60.37,60.24,60.35,37800.0,58.7827,58.8119,58.6853,58.7925,37800.0
2005-11-10 15:30:00,60.38,60.58,60.38,60.51,91900.0,58.8217,59.0165,58.8217,58.9483,91900.0
2005-11-10 15:40:00,60.52,60.59,60.47,60.49,154000.0,58.9581,59.0263,58.9094,58.9289,154000.0
2005-11-10 15:50:00,60.48,60.6,60.48,60.53,224800.0,58.9191,59.036,58.9191,58.9678,224800.0
2005-11-11 09:30:00,60.24,60.57,60.17,60.42,118800.0,58.6853,59.0068,58.6171,58.8607,118800.0
2005-11-11 09:40:00,60.44,60.76,60.41,60.76,165200.0,58.8801,59.1919,58.8509,59.1919,165200.0
2005-11-11 09:50:00,60.77,60.9,60.52,60.79,98800.0,59.2016,59.3283,58.9581,59.2211,98800.0
2005-11-11 10:00:00,60.79,60.87,60.7,60.84,62000.0,59.2211,59.299,59.1334,59.2698,62000.0
2005-11-11 10:10:00,60.85,61.01,60.8,60.98,153100.0,59.2796,59.4354,59.2309,59.4062,153100.0
2005-11-11 10:20:00,60.96,61.04,60.77,60.77,231400.0,59.3867,59.4647,59.2016,59.2016,231400.0
2005-11-11 10:30:00,60.79,60.93,60.75,60.88,33500.0,59.2211,59.3575,59.1821,59.3088,33500.0
2005-11-11 10:40:00,60.85,60.9,60.75,60.77,50700.0,59.2796,59.3283,59.1821,59.2016,50700.0
2005-11-11 10:50:00,60.78,60.89,60.77,60.79,43800.0,59.2114,59.3185,59.2016,59.2211,43800.0
2005-11-11 11:00:00,60.79,60.82,60.73,60.81,59600.0,59.2211,59.2503,59.1627,59.2406,59600.0
2005-11-11 11:10:00,60.81,60.83,60.16,60.33,86500.0,59.2406,59.2601,58.6074,58.773,86500.0
2005-11-11 11:20:00,60.33,60.36,59.87,60.14,105600.0,58.773,58.8022,58.3249,58.5879,105600.0
2005-11-11 11:30:00,60.13,60.3,60.13,60.29,32700.0,58.5781,58.7438,58.5781,58.734,32700.0
2005-11-11 11:40:00,60.29,60.5,60.29,60.5,35600.0,58.734,58.9386,58.734,58.9386,35600.0
2005-11-11 11:50:00,60.49,60.49,60.17,60.2,50800.0,58.9289,58.9289,58.6171,58.6463,50800.0
2005-11-11 12:00:00,60.23,60.4,60.08,60.11,52200.0,58.6756,58.8412,58.5294,58.5587,52200.0
2005-11-11 12:10:00,60.11,60.13,60.1,60.11,31400.0,58.5587,58.5781,58.5489,58.5587,31400.0
2005-11-11 12:20:00,60.11,60.14,60.07,60.14,13600.0,58.5587,58.5879,58.5197,58.5879,13600.0
2005-11-11 12:30:00,60.13,60.16,60.05,60.06,34000.0,58.5781,58.6074,58.5002,58.51,34000.0
2005-11-11 12:40:00,60.06,60.1,60.05,60.09,19800.0,58.51,58.5489,58.5002,58.5392,19800.0
2005-11-11 12:50:00,60.1,60.2,60.09,60.11,24000.0,58.5489,58.6463,58.5392,58.5587,24000.0
2005-11-11 13:00:00,60.1,60.14,60.07,60.08,29300.0,58.5489,58.5879,58.5197,58.5294,29300.0
2005-11-11 13:10:00,60.09,60.19,60.07,60.19,12600.0,58.5392,58.6366,58.5197,58.6366,12600.0
2005-11-11 13:20:00,60.19,60.24,60.1,60.2,31700.0,58.6366,58.6853,58.5489,58.6463,31700.0
2005-11-11 13:30:00,60.2,60.33,60.18,60.26,78000.0,58.6463,58.773,58.6269,58.7048,78000.0
2005-11-11 13:40:00,60.27,60.27,60.14,60.17,34100.0,58.7145,58.7145,58.5879,58.6171,34100.0
2005-11-11 13:50:00,60.15,60.16,60.12,60.15,22000.0,58.5976,58.6074,58.5684,58.5976,22000.0
2005-11-11 14:00:00,60.15,60.2,59.95,60.04,45400.0,58.5976,58.6463,58.4028,58.4905,45400.0
2005-11-11 14:10:00,60.06,60.12,59.91,59.92,27800.0,58.51,58.5684,58.3638,58.3736,27800.0
2005-11-11 14:20:00,59.91,59.95,59.5,59.65,86200.0,58.3638,58.4028,57.9644,58.1105,86200.0
2005-11-11 14:30:00,59.68,59.68,59.34,59.45,127200.0,58.1398,58.1398,57.8085,57.9157,127200.0
2005-11-11 14:40:00,59.46,59.73,59.3,59.36,179600.0,57.9254,58.1885,57.7696,57.828,179600.0
2005-11-11 14:50:00,59.36,59.36,58.85,58.9,229100.0,57.828,57.828,57.3312,57.3799,229100.0
2005-11-11 15:00:00,58.93,59.19,58.73,59.0,298800.0,57.4091,57.6624,57.2143,57.4773,298800.0
2005-11-11 15:10:00,59.02,59.33,59.0,59.22,103700.0,57.4968,57.7988,57.4773,57.6916,103700.0
2005-11-11 15:20:00,59.23,59.41,59.05,59.27,117000.0,57.7014,57.8767,57.526,57.7403,117000.0
2005-11-11 15:30:00,59.27,59.62,59.25,59.48,130000.0,57.7403,58.0813,57.7209,57.9449,130000.0
2005-11-11 15:40:00,59.48,59.73,59.47,59.65,190000.0,57.9449,58.1885,57.9352,58.1105,190000.0
2005-11-11 15:50:00,59.67,59.69,59.29,59.41,251800.0,58.13,58.1495,57.7598,57.8767,251800.0
2005-11-14 09:30:00,59.26,59.47,58.77,58.84,137000.0,57.7306,57.9352,57.2532,57.3214,137000.0
2005-11-14 09:40:00,58.84,58.92,58.78,58.84,68800.0,57.3214,57.3994,57.263,57.3214,68800.0
2005-11-14 09:50:00,58.85,58.93,58.58,58.75,115200.0,57.3312,57.4091,57.0681,57.2338,115200.0
2005-11-14 10:00:00,58.74,58.83,58.67,58.77,110700.0,57.224,57.3117,57.1558,57.2532,110700.0
2005-11-14 10:10:00,58.76,58.93,58.76,58.86,160000.0,57.2435,57.4091,57.2435,57.3409,160000.0
2005-11-14 10:20:00,58.85,58.96,58.8,58.82,47500.0,57.3312,57.4383,57.2825,57.302,47500.0
2005-11-14 10:30:00,58.83,59.08,58.83,59.03,93100.0,57.3117,57.5552,57.3117,57.5065,93100.0
2005-11-14 10:40:00,59.03,59.06,58.94,59.0,63200.0,57.5065,57.5358,57.4189,57.4773,63200.0
2005-11-14 10:50:00,59.01,59.05,58.95,58.98,77700.0,57.487,57.526,57.4286,57.4578,77700.0
2005-11-14 11:00:00,58.98,59.05,58.95,58.99,69500.0,57.4578,57.526,57.4286,57.4676,69500.0
2005-11-14 11:10:00,58.98,59.09,58.98,59.05,61400.0,57.4578,57.565,57.4578,57.526,61400.0
2005-11-14 11:20:00,59.05,59.1,58.9,58.94,54300.0,57.526,57.5747,57.3799,57.4189,54300.0
2005-11-14 11:30:00,58.94,59.0,58.89,58.99,23900.0,57.4189,57.4773,57.3701,57.4676,23900.0
2005-11-14 11:40:00,58.99,59.01,58.92,58.93,31800.0,57.4676,57.487,57.3994,57.4091,31800.0
2005-11-14 11:50:00,58.93,59.01,58.9,58.95,18200.0,57.4091,57.487,57.3799,57.4286,18200.0
2005-11-14 12:00:00,58.94,58.98,58.87,58.96,33800.0,57.4189,57.4578,57.3507,57.4383,33800.0
2005-11-14 12:10:00,58.98,59.04,58.93,59.02,32700.0,57.4578,57.5163,57.4091,57.4968,32700.0
2005-11-14 12:20:00,59.02,59.07,58.98,59.06,62700.0,57.4968,57.5455,57.4578,57.5358,62700.0
2005-11-14 12:30:00,59.06,59.22,59.05,59.2,25900.0,57.5358,57.6916,57.526,57.6721,25900.0
2005-11-14 12:40:00,59.2,59.2,59.1,59.19,13800.0,57.6721,57.6721,57.5747,57.6624,13800.0
2005-11-14 12:50:00,59.19,59.19,59.07,59.1,24900.0,57.6624,57.6624,57.5455,57.5747,24900.0
2005-11-14 13:00:00,59.1,59.33,59.06,59.2,50500.0,57.5747,57.7988,57.5358,57.6721,50500.0
2005-11-14 13:10:00,59.2,59.25,59.11,59.18,59800.0,57.6721,57.7209,57.5845,57.6527,59800.0
2005-11-14 13:20:00,59.14,59.2,59.11,59.15,17800.0,57.6137,57.6721,57.5845,57.6234,17800.0
2005-11-14 13:30:00,59.14,59.21,59.12,59.18,22000.0,57.6137,57.6819,57.5942,57.6527,22000.0
2005-11-14 13:40:00,59.2,59.31,59.1,59.23,40300.0,57.6721,57.7793,57.5747,57.7014,40300.0
2005-11-14 13:50:00,59.22,59.22,59.08,59.22,44600.0,57.6916,57.6916,57.5552,57.6916,44600.0
2005-11-14 14:00:00,59.21,59.23,59.11,59.2,13300.0,57.6819,57.7014,57.5845,57.6721,13300.0
2005-11-14 14:10:00,59.19,59.2,58.99,59.08,32400.0,57.6624,57.6721,57.4676,57.5552,32400.0
2005-11-14 14:20:00,59.06,59.12,58.94,59.04,77900.0,57.5358,57.5942,57.4189,57.5163,77900.0
2005-11-14 14:30:00,59.04,59.13,59.02,59.04,21400.0,57.5163,57.604,57.4968,57.5163,21400.0
2005-11-14 14:40:00,59.04,59.11,59.01,59.03,25600.0,57.5163,57.5845,57.487,57.5065,25600.0
2005-11-14 14:50:00,59.03,59.13,59.0,59.01,40800.0,57.5065,57.604,57.4773,57.487,40800.0
2005-11-14 15:00:00,59.01,59.04,58.83,58.83,91700.0,57.487,57.5163,57.3117,57.3117,91700.0
2005-11-14 15:10:00,58.83,58.95,58.63,58.94,65000.0,57.3117,57.4286,57.1169,57.4189,65000.0
2005-11-14 15:20:00,58.95,58.98,58.76,58.83,36700.0,57.4286,57.4578,57.2435,57.3117,36700.0
2005-11-14 15:30:00,58.81,59.25,58.81,59.17,457600.0,57.2922,57.7209,57.2922,57.6429,457600.0
2005-11-14 15:40:00,59.19,59.22,59.06,59.22,136000.0,57.6624,57.6916,57.5358,57.6916,136000.0
2005-11-14 15:50:00,59.22,59.32,59.1,59.15,157800.0,57.6916,57.789,57.5747,57.6234,157800.0
2005-11-15 09:30:00,59.09,59.48,59.04,59.25,91000.0,57.565,57.9449,57.5163,57.7209,91000.0
2005-11-15 09:40:00,59.21,59.24,58.73,58.94,86900.0,57.6819,57.7111,57.2143,57.4189,86900.0
2005-11-15 09:50:00,58.96,58.96,58.78,58.86,80800.0,57.4383,57.4383,57.263,57.3409,80800.0
2005-11-15 10:00:00,58.85,58.98,58.84,58.88,77400.0,57.3312,57.4578,57.3214,57.3604,77400.0
2005-11-15 10:10:00,58.87,58.97,58.4,58.42,99200.0,57.3507,57.4481,56.8928,56.9123,99200.0
2005-11-15 10:20:00,58.42,58.71,58.4,58.7,58600.0,56.9123,57.1948,56.8928,57.185,58600.0
2005-11-15 10:30:00,58.73,58.9,58.63,58.73,56900.0,57.2143,57.3799,57.1169,57.2143,56900.0
2005-11-15 10:40:00,58.73,58.9,58.69,58.71,26000.0,57.2143,57.3799,57.1753,57.1948,26000.0
2005-11-15 10:50:00,58.72,58.73,58.61,58.65,30900.0,57.2045,57.2143,57.0974,57.1363,30900.0
2005-11-15 11:00:00,58.65,58.76,58.64,58.66,20800.0,57.1363,57.2435,57.1266,57.1461,20800.0
2005-11-15 11:10:00,58.67,58.81,58.67,58.79,21300.0,57.1558,57.2922,57.1558,57.2727,21300.0
2005-11-15 11:20:00,58.78,58.82,58.74,58.8,22300.0,57.263,57.302,57.224,57.2825,22300.0
2005-11-15 11:30:00,58.8,58.81,58.68,58.74,18900.0,57.2825,57.2922,57.1656,57.224,18900.0
2005-11-15 11:40:00,58.73,58.83,58.72,58.74,19400.0,57.2143,57.3117,57.2045,57.224,19400.0
2005-11-15 11:50:00,58.74,58.81,58.69,58.8,16200.0,57.224,57.2922,57.1753,57.2825,16200.0
2005-11-15 12:00:00,58.8,58.81,58.65,58.65,26100.0,57.2825,57.2922,57.1363,57.1363,26100.0
2005-11-15 12:10:00,58.65,58.76,58.64,58.74,31600.0,57.1363,57.2435,57.1266,57.224,31600.0
2005-11-15 12:20:00,58.74,58.74,58.67,58.68,25500.0,57.224,57.224,57.1558,57.1656,25500.0
2005-11-15 12:30:00,58.68,58.69,58.47,58.49,69500.0,57.1656,57.1753,56.961,56.9805,69500.0
2005-11-15 12:40:00,58.49,58.49,58.38,58.4,29500.0,56.9805,56.9805,56.8733,56.8928,29500.0
2005-11-15 12:50:00,58.4,58.54,58.4,58.5,26300.0,56.8928,57.0292,56.8928,56.9902,26300.0
2005-11-15 13:00:00,58.51,58.53,58.47,58.5,24300.0,57.0,57.0194,56.961,56.9902,24300.0
2005-11-15 13:10:00,58.5,58.5,58.17,58.3,89600.0,56.9902,56.9902,56.6687,56.7954,89600.0
2005-11-15 13:20:00,58.28,58.32,58.25,58.28,48100.0,56.7759,56.8149,56.7467,56.7759,48100.0
2005-11-15 13:30:00,58.28,58.4,58.28,58.3,69200.0,56.7759,56.8928,56.7759,56.7954,69200.0
2005-11-15 13:40:00,58.3,58.31,58.21,58.25,46600.0,56.7954,56.8051,56.7077,56.7467,46600.0
2005-11-15 13:50:00,58.25,58.26,58.23,58.26,39300.0,56.7467,56.7564,56.7272,56.7564,39300.0
2005-11-15 14:00:00,58.26,58.34,58.22,58.28,24000.0,56.7564,56.8343,56.7174,56.7759,24000.0
2005-11-15 14:10:00,58.25,58.37,58.17,58.23,62100.0,56.7467,56.8636,56.6687,56.7272,62100.0
2005-11-15 14:20:00,58.23,58.34,58.19,58.29,24300.0,56.7272,56.8343,56.6882,56.7856,24300.0
2005-11-15 14:30:00,58.27,58.39,58.25,58.39,24800.0,56.7661,56.8831,56.7467,56.8831,24800.0
2005-11-15 14:40:00,58.39,58.4,58.21,58.33,34200.0,56.8831,56.8928,56.7077,56.8246,34200.0
2005-11-15 14:50:00,58.31,58.34,58.15,58.18,50500.0,56.8051,56.8343,56.6492,56.6785,50500.0
2005-11-15 15:00:00,58.18,58.22,58.09,58.16,83900.0,56.6785,56.7174,56.5908,56.659,83900.0
2005-11-15 15:10:00,58.16,58.19,58.12,58.14,31500.0,56.659,56.6882,56.62,56.6395,31500.0
2005-11-15 15:20:00,58.14,58.37,58.09,58.26,45100.0,56.6395,56.8636,56.5908,56.7564,45100.0
2005-11-15 15:30:00,58.26,58.44,58.22,58.26,44600.0,56.7564,56.9318,56.7174,56.7564,44600.0
2005-11-15 15:40:00,58.26,58.28,58.13,58.18,116300.0,56.7564,56.7759,56.6298,56.6785,116300.0
2005-11-15 15:50:00,58.17,58.17,58.02,58.03,157800.0,56.6687,56.6687,56.5226,56.5323,157800.0
2005-11-16 09:30:00,58.1,58.27,57.7,57.75,224400.0,56.6005,56.7661,56.2109,56.2596,224400.0
2005-11-16 09:40:00,57.73,58.27,57.73,58.06,269100.0,56.2401,56.7661,56.2401,56.5616,269100.0
2005-11-16 09:50:00,58.06,58.06,57.83,57.99,57200.0,56.5616,56.5616,56.3375,56.4934,57200.0
2005-11-16 10:00:00,58.01,59.9,57.83,57.92,112300.0,56.5129,58.3541,56.3375,56.4252,112300.0
2005-11-16 10:10:00,57.89,58.05,57.88,57.93,72400.0,56.396,56.5518,56.3862,56.4349,72400.0
2005-11-16 10:20:00,57.95,57.96,57.79,57.84,42800.0,56.4544,56.4641,56.2985,56.3472,42800.0
2005-11-16 10:30:00,57.85,57.93,57.82,57.87,44200.0,56.357,56.4349,56.3278,56.3765,44200.0
2005-11-16 10:40:00,57.86,57.87,57.83,57.83,18200.0,56.3667,56.3765,56.3375,56.3375,18200.0
2005-11-16 10:50:00,57.84,57.86,57.79,57.79,42400.0,56.3472,56.3667,56.2985,56.2985,42400.0
2005-11-16 11:00:00,57.79,57.85,57.75,57.77,69800.0,56.2985,56.357,56.2596,56.2791,69800.0
2005-11-16 11:10:00,57.77,57.79,57.73,57.73,57700.0,56.2791,56.2985,56.2401,56.2401,57700.0
2005-11-16 11:20:00,57.75,57.76,57.65,57.69,70700.0,56.2596,56.2693,56.1621,56.2011,70700.0
2005-11-16 11:30:00,57.67,57.75,57.39,57.52,105600.0,56.1816,56.2596,55.9089,56.0355,105600.0
2005-11-16 11:40:00,57.52,57.83,57.5,57.79,88600.0,56.0355,56.3375,56.016,56.2985,88600.0
2005-11-16 11:50:00,57.79,57.95,57.78,57.81,86500.0,56.2985,56.4544,56.2888,56.318,86500.0
2005-11-16 12:00:00,57.81,57.86,57.78,57.84,53400.0,56.318,56.3667,56.2888,56.3472,53400.0
2005-11-16 12:10:00,57.84,57.87,57.82,57.84,46300.0,56.3472,56.3765,56.3278,56.3472,46300.0
2005-11-16 12:20:00,57.85,57.85,57.75,57.79,36700.0,56.357,56.357,56.2596,56.2985,36700.0
2005-11-16 12:30:00,57.79,57.79,57.5,57.51,39500.0,56.2985,56.2985,56.016,56.0258,39500.0
2005-11-16 12:40:00,57.5,57.53,57.47,57.5,38900.0,56.016,56.0452,55.9868,56.016,38900.0
2005-11-16 12:50:00,57.52,57.53,57.49,57.5,25400.0,56.0355,56.0452,56.0063,56.016,25400.0
2005-11-16 13:00:00,57.51,57.66,57.46,57.6,33200.0,56.0258,56.1719,55.9771,56.1134,33200.0
2005-11-16 13:10:00,57.58,57.6,57.56,57.6,32200.0,56.094,56.1134,56.0745,56.1134,32200.0
2005-11-16 13:20:00,57.61,57.71,57.56,57.6,84000.0,56.1232,56.2206,56.0745,56.1134,84000.0
2005-11-16 13:30:00,57.61,57.64,57.59,57.62,14900.0,56.1232,56.1524,56.1037,56.1329,14900.0
2005-11-16 13:40:00,57.61,57.79,57.6,57.75,52900.0,56.1232,56.2985,56.1134,56.2596,52900.0
2005-11-16 13:50:00,57.75,57.85,57.63,57.66,36700.0,56.2596,56.357,56.1427,56.1719,36700.0
2005-11-16 14:00:00,57.62,57.65,57.6,57.65,26400.0,56.1329,56.1621,56.1134,56.1621,26400.0
2005-11-16 14:10:00,57.65,57.72,57.64,57.66,21400.0,56.1621,56.2303,56.1524,56.1719,21400.0
2005-11-16 14:20:00,57.67,57.8,57.65,57.76,40400.0,56.1816,56.3083,56.1621,56.2693,40400.0
2005-11-16 14:30:00,57.75,57.75,57.61,57.68,25000.0,56.2596,56.2596,56.1232,56.1914,25000.0
2005-11-16 14:40:00,57.67,57.67,57.57,57.62,78000.0,56.1816,56.1816,56.0842,56.1329,78000.0
2005-11-16 14:50:00,57.62,57.7,57.61,57.7,28200.0,56.1329,56.2109,56.1232,56.2109,28200.0
2005-11-16 15:00:00,57.69,57.72,57.58,57.6,59700.0,56.2011,56.2303,56.094,56.1134,59700.0
2005-11-16 15:10:00,57.59,57.61,57.46,57.56,81700.0,56.1037,56.1232,55.9771,56.0745,81700.0
2005-11-16 15:20:00,57.56,57.57,57.41,57.49,132600.0,56.0745,56.0842,55.9283,56.0063,132600.0
2005-11-16 15:30:00,57.49,57.71,57.48,57.68,101000.0,56.0063,56.2206,55.9965,56.1914,101000.0
2005-11-16 15:40:00,57.68,57.73,57.59,57.59,142600.0,56.1914,56.2401,56.1037,56.1037,142600.0
2005-11-16 15:50:00,57.61,57.64,57.45,57.49,243600.0,56.1232,56.1524,55.9673,56.0063,243600.0
2005-11-17 09:30:00,58.06,58.08,57.82,58.0,190900.0,56.5616,56.5811,56.3278,56.5031,190900.0
2005-11-17 09:40:00,58.0,58.06,57.9,57.95,146200.0,56.5031,56.5616,56.4057,56.4544,146200.0
2005-11-17 09:50:00,57.94,58.01,57.93,58.0,87300.0,56.4447,56.5129,56.4349,56.5031,87300.0
2005-11-17 10:00:00,58.0,58.36,57.98,58.35,172500.0,56.5031,56.8538,56.4836,56.8441,172500.0
2005-11-17 10:10:00,58.35,58.52,58.23,58.36,159300.0,56.8441,57.0097,56.7272,56.8538,159300.0
2005-11-17 10:20:00,58.36,58.4,58.26,58.4,129300.0,56.8538,56.8928,56.7564,56.8928,129300.0
2005-11-17 10:30:00,58.39,58.46,58.31,58.45,65400.0,56.8831,56.9512,56.8051,56.9415,65400.0
2005-11-17 10:40:00,58.45,58.46,58.26,58.4,62200.0,56.9415,56.9512,56.7564,56.8928,62200.0
2005-11-17 10:50:00,58.39,58.49,58.35,58.47,69300.0,56.8831,56.9805,56.8441,56.961,69300.0
2005-11-17 11:00:00,58.46,58.46,58.09,58.2,107600.0,56.9512,56.9512,56.5908,56.698,107600.0
2005-11-17 11:10:00,58.2,58.28,58.12,58.28,52500.0,56.698,56.7759,56.62,56.7759,52500.0
2005-11-17 11:20:00,58.28,58.38,58.25,58.29,37200.0,56.7759,56.8733,56.7467,56.7856,37200.0
2005-11-17 11:30:00,58.28,58.44,58.28,58.41,54800.0,56.7759,56.9318,56.7759,56.9025,54800.0
2005-11-17 11:40:00,58.44,58.64,58.42,58.59,76900.0,56.9318,57.1266,56.9123,57.0779,76900.0
2005-11-17 11:50:00,58.57,58.59,58.52,58.53,61600.0,57.0584,57.0779,57.0097,57.0194,61600.0
2005-11-17 12:00:00,58.53,58.55,58.31,58.34,64800.0,57.0194,57.0389,56.8051,56.8343,64800.0
2005-11-17 12:10:00,58.35,58.49,58.27,58.43,33700.0,56.8441,56.9805,56.7661,56.922,33700.0
2005-11-17 12:20:00,58.44,58.55,58.38,58.55,18900.0,56.9318,57.0389,56.8733,57.0389,18900.0
2005-11-17 12:30:00,58.55,58.56,58.49,58.54,21100.0,57.0389,57.0487,56.9805,57.0292,21100.0
2005-11-17 12:40:00,58.55,58.76,58.44,58.75,63300.0,57.0389,57.2435,56.9318,57.2338,63300.0
2005-11-17 12:50:00,58.76,58.94,58.75,58.91,60300.0,57.2435,57.4189,57.2338,57.3896,60300.0
2005-11-17 13:00:00,58.91,59.0,58.75,58.96,39400.0,57.3896,57.4773,57.2338,57.4383,39400.0
2005-11-17 13:10:00,58.93,58.96,58.75,58.88,16000.0,57.4091,57.4383,57.2338,57.3604,16000.0
2005-11-17 13:20:00,58.9,59.0,58.86,58.92,40600.0,57.3799,57.4773,57.3409,57.3994,40600.0
2005-11-17 13:30:00,58.93,58.97,58.77,58.82,54200.0,57.4091,57.4481,57.2532,57.302,54200.0
2005-11-17 13:40:00,58.81,58.82,58.73,58.76,53900.0,57.2922,57.302,57.2143,57.2435,53900.0
2005-11-17 13:50:00,58.78,58.98,58.7,58.86,53300.0,57.263,57.4578,57.185,57.3409,53300.0
2005-11-17 14:00:00,58.84,58.97,58.84,58.95,36100.0,57.3214,57.4481,57.3214,57.4286,36100.0
2005-11-17 14:10:00,58.95,59.1,58.93,59.02,54400.0,57.4286,57.5747,57.4091,57.4968,54400.0
2005-11-17 14:20:00,59.03,59.16,59.0,59.03,68200.0,57.5065,57.6332,57.4773,57.5065,68200.0
2005-11-17 14:30:00,59.03,59.06,58.82,58.85,62800.0,57.5065,57.5358,57.302,57.3312,62800.0
2005-11-17 14:40:00,58.86,58.86,58.72,58.79,49300.0,57.3409,57.3409,57.2045,57.2727,49300.0
2005-11-17 14:50:00,58.79,59.13,58.76,59.01,82700.0,57.2727,57.604,57.2435,57.487,82700.0
2005-11-17 15:00:00,59.01,59.15,58.97,59.02,40500.0,57.487,57.6234,57.4481,57.4968,40500.0
2005-11-17 15:10:00,59.02,59.45,59.02,59.34,81600.0,57.4968,57.9157,57.4968,57.8085,81600.0
2005-11-17 15:20:00,59.33,59.47,59.3,59.38,71000.0,57.7988,57.9352,57.7696,57.8475,71000.0
2005-11-17 15:30:00,59.38,59.43,59.21,59.22,53600.0,57.8475,57.8962,57.6819,57.6916,53600.0
2005-11-17 15:40:00,59.22,59.41,59.11,59.38,117000.0,57.6916,57.8767,57.5845,57.8475,117000.0
2005-11-17 15:50:00,59.36,59.58,59.23,59.54,189500.0,57.828,58.0423,57.7014,58.0034,189500.0
2005-11-18 09:30:00,59.64,60.0,59.22,59.61,1197600.0,58.1008,58.4515,57.6916,58.0716,1197600.0
2005-11-18 09:40:00,59.62,59.81,59.42,59.44,226500.0,58.0813,58.2664,57.8865,57.906,226500.0
2005-11-18 09:50:00,59.44,59.5,59.0,59.13,216100.0,57.906,57.9644,57.4773,57.604,216100.0
2005-11-18 10:00:00,59.14,60.01,59.12,59.45,205800.0,57.6137,58.4612,57.5942,57.9157,205800.0
2005-11-18 10:10:00,59.45,59.5,59.02,59.02,129600.0,57.9157,57.9644,57.4968,57.4968,129600.0
2005-11-18 10:20:00,59.04,59.14,58.73,58.73,119800.0,57.5163,57.6137,57.2143,57.2143,119800.0
2005-11-18 10:30:00,58.74,58.85,58.65,58.73,186600.0,57.224,57.3312,57.1363,57.2143,186600.0
2005-11-18 10:40:00,58.73,58.77,58.68,58.7,137000.0,57.2143,57.2532,57.1656,57.185,137000.0
2005-11-18 10:50:00,58.71,59.03,58.69,59.01,144300.0,57.1948,57.5065,57.1753,57.487,144300.0
2005-11-18 11:00:00,59.02,59.14,58.84,58.85,128300.0,57.4968,57.6137,57.3214,57.3312,128300.0
2005-11-18 11:10:00,58.84,59.12,58.84,59.02,146000.0,57.3214,57.5942,57.3214,57.4968,146000.0
2005-11-18 11:20:00,59.03,59.04,58.88,58.9,92800.0,57.5065,57.5163,57.3604,57.3799,92800.0
2005-11-18 11:30:00,58.9,58.97,58.88,58.96,149200.0,57.3799,57.4481,57.3604,57.4383,149200.0
2005-11-18 11:40:00,58.96,59.05,58.89,58.99,72500.0,57.4383,57.526,57.3701,57.4676,72500.0
2005-11-18 11:50:00,58.98,58.99,58.95,58.96,51400.0,57.4578,57.4676,57.4286,57.4383,51400.0
2005-11-18 12:00:00,58.95,58.96,58.9,58.94,34700.0,57.4286,57.4383,57.3799,57.4189,34700.0
2005-11-18 12:10:00,58.94,58.95,58.91,58.92,66100.0,57.4189,57.4286,57.3896,57.3994,66100.0
2005-11-18 12:20:00,58.92,58.92,58.87,58.87,37000.0,57.3994,57.3994,57.3507,57.3507,37000.0
2005-11-18 12:30:00,58.88,58.91,58.61,58.62,92500.0,57.3604,57.3896,57.0974,57.1071,92500.0
2005-11-18 12:40:00,58.61,58.9,57.92,58.23,337300.0,57.0974,57.3799,56.4252,56.7272,337300.0
2005-11-18 12:50:00,58.23,58.43,58.23,58.36,45900.0,56.7272,56.922,56.7272,56.8538,45900.0
2005-11-18 13:00:00,58.35,58.43,58.33,58.43,54500.0,56.8441,56.922,56.8246,56.922,54500.0
2005-11-18 13:10:00,58.43,58.43,58.32,58.39,50100.0,56.922,56.922,56.8149,56.8831,50100.0
2005-11-18 13:20:00,58.37,58.4,58.37,58.37,35900.0,56.8636,56.8928,56.8636,56.8636,35900.0
2005-11-18 13:30:00,58.37,58.49,58.32,58.48,50800.0,56.8636,56.9805,56.8149,56.9707,50800.0
2005-11-18 13:40:00,58.48,58.6,58.46,58.59,81700.0,56.9707,57.0876,56.9512,57.0779,81700.0
2005-11-18 13:50:00,58.59,58.73,58.57,58.73,57400.0,57.0779,57.2143,57.0584,57.2143,57400.0
2005-11-18 14:00:00,58.74,58.75,58.65,58.68,62700.0,57.224,57.2338,57.1363,57.1656,62700.0
2005-11-18 14:10:00,58.69,58.7,58.66,58.7,28800.0,57.1753,57.185,57.1461,57.185,28800.0
2005-11-18 14:20:00,58.7,58.73,58.45,58.46,68100.0,57.185,57.2143,56.9415,56.9512,68100.0
2005-11-18 14:30:00,58.47,58.5,58.46,58.46,40800.0,56.961,56.9902,56.9512,56.9512,40800.0
2005-11-18 14:40:00,58.47,58.52,58.45,58.46,40700.0,56.961,57.0097,56.9415,56.9512,40700.0
2005-11-18 14:50:00,58.47,58.49,58.43,58.49,35800.0,56.961,56.9805,56.922,56.9805,35800.0
2005-11-18 15:00:00,58.49,58.69,58.47,58.68,83500.0,56.9805,57.1753,56.961,57.1656,83500.0
2005-11-18 15:10:00,58.69,58.89,58.67,58.84,141800.0,57.1753,57.3701,57.1558,57.3214,141800.0
2005-11-18 15:20:00,58.86,58.9,58.59,58.65,92000.0,57.3409,57.3799,57.0779,57.1363,92000.0
2005-11-18 15:30:00,58.65,58.65,58.55,58.55,119700.0,57.1363,57.1363,57.0389,57.0389,119700.0
2005-11-18 15:40:00,58.55,58.56,58.46,58.54,190300.0,57.0389,57.0487,56.9512,57.0292,190300.0
2005-11-18 15:50:00,58.54,58.62,58.39,58.39,245400.0,57.0292,57.1071,56.8831,56.8831,245400.0
2005-11-21 09:30:00,58.9,59.02,58.3,58.35,140600.0,57.3799,57.4968,56.7954,56.8441,140600.0
2005-11-21 09:40:00,58.35,58.6,58.02,58.03,89300.0,56.8441,57.0876,56.5226,56.5323,89300.0
2005-11-21 09:50:00,58.04,58.21,57.97,58.02,100800.0,56.5421,56.7077,56.4739,56.5226,100800.0
2005-11-21 10:00:00,58.02,58.05,57.82,57.92,58800.0,56.5226,56.5518,56.3278,56.4252,58800.0
2005-11-21 10:10:00,57.89,58.09,57.84,57.9,57200.0,56.396,56.5908,56.3472,56.4057,57200.0
2005-11-21 10:20:00,57.9,58.2,57.9,58.11,42800.0,56.4057,56.698,56.4057,56.6103,42800.0
2005-11-21 10:30:00,58.12,58.63,58.12,58.4,98900.0,56.62,57.1169,56.62,56.8928,98900.0
2005-11-21 10:40:00,58.46,58.95,58.41,58.67,102700.0,56.9512,57.4286,56.9025,57.1558,102700.0
2005-11-21 10:50:00,58.67,58.95,58.66,58.82,69400.0,57.1558,57.4286,57.1461,57.302,69400.0
2005-11-21 11:00:00,58.83,58.85,58.66,58.7,25000.0,57.3117,57.3312,57.1461,57.185,25000.0
2005-11-21 11:10:00,58.7,58.82,58.38,58.43,53500.0,57.185,57.302,56.8733,56.922,53500.0
2005-11-21 11:20:00,58.42,58.59,58.42,58.52,61400.0,56.9123,57.0779,56.9123,57.0097,61400.0
2005-11-21 11:30:00,58.52,58.57,58.2,58.29,56100.0,57.0097,57.0584,56.698,56.7856,56100.0
2005-11-21 11:40:00,58.3,58.31,58.15,58.16,32100.0,56.7954,56.8051,56.6492,56.659,32100.0
2005-11-21 11:50:00,58.15,58.24,58.1,58.13,62500.0,56.6492,56.7369,56.6005,56.6298,62500.0
2005-11-21 12:00:00,58.14,58.2,58.0,58.07,67700.0,56.6395,56.698,56.5031,56.5713,67700.0
2005-11-21 12:10:00,58.04,58.27,57.95,58.27,113000.0,56.5421,56.7661,56.4544,56.7661,113000.0
2005-11-21 12:20:00,58.27,58.35,58.15,58.16,40900.0,56.7661,56.8441,56.6492,56.659,40900.0
2005-11-21 12:30:00,58.19,58.26,58.15,58.22,33300.0,56.6882,56.7564,56.6492,56.7174,33300.0
2005-11-21 12:40:00,58.22,58.24,58.15,58.15,35200.0,56.7174,56.7369,56.6492,56.6492,35200.0
2005-11-21 12:50:00,58.16,58.2,58.15,58.17,63100.0,56.659,56.698,56.6492,56.6687,63100.0
2005-11-21 13:00:00,58.17,58.2,58.08,58.14,44700.0,56.6687,56.698,56.5811,56.6395,44700.0
2005-11-21 13:10:00,58.17,58.22,58.1,58.14,40800.0,56.6687,56.7174,56.6005,56.6395,40800.0
2005-11-21 13:20:00,58.14,58.21,58.1,58.19,26900.0,56.6395,56.7077,56.6005,56.6882,26900.0
2005-11-21 13:30:00,58.19,58.21,58.14,58.2,40700.0,56.6882,56.7077,56.6395,56.698,40700.0
2005-11-21 13:40:00,58.19,58.36,58.18,58.26,44500.0,56.6882,56.8538,56.6785,56.7564,44500.0
2005-11-21 13:50:00,58.26,58.4,58.2,58.27,60400.0,56.7564,56.8928,56.698,56.7661,60400.0
2005-11-21 14:00:00,58.29,58.31,58.15,58.16,41900.0,56.7856,56.8051,56.6492,56.659,41900.0
2005-11-21 14:10:00,58.17,58.21,58.13,58.21,16400.0,56.6687,56.7077,56.6298,56.7077,16400.0
2005-11-21 14:20:00,58.2,58.34,58.19,58.33,36200.0,56.698,56.8343,56.6882,56.8246,36200.0
2005-11-21 14:30:00,58.33,58.35,58.22,58.22,38300.0,56.8246,56.8441,56.7174,56.7174,38300.0
2005-11-21 14:40:00,58.22,58.38,58.17,58.37,76200.0,56.7174,56.8733,56.6687,56.8636,76200.0
2005-11-21 14:50:00,58.37,58.53,58.34,58.47,36200.0,56.8636,57.0194,56.8343,56.961,36200.0
2005-11-21 15:00:00,58.48,58.59,58.48,58.58,48900.0,56.9707,57.0779,56.9707,57.0681,48900.0
2005-11-21 15:10:00,58.59,58.64,58.42,58.44,49900.0,57.0779,57.1266,56.9123,56.9318,49900.0
2005-11-21 15:20:00,58.45,58.59,58.45,58.47,46300.0,56.9415,57.0779,56.9415,56.961,46300.0
2005-11-21 15:30:00,58.5,58.68,58.4,58.65,54900.0,56.9902,57.1656,56.8928,57.1363,54900.0
2005-11-21 15:40:00,58.65,58.8,58.53,58.55,56200.0,57.1363,57.2825,57.0194,57.0389,56200.0
2005-11-21 15:50:00,58.57,58.74,58.56,58.71,93800.0,57.0584,57.224,57.0487,57.1948,93800.0
2005-11-22 09:30:00,58.92,59.55,58.92,59.31,251000.0,57.3994,58.0131,57.3994,57.7793,251000.0
2005-11-22 09:40:00,59.31,60.53,59.27,60.38,299100.0,57.7793,58.9678,57.7403,58.8217,299100.0
2005-11-22 09:50:00,60.37,60.69,59.56,59.76,457300.0,58.8119,59.1237,58.0229,58.2177,457300.0
2005-11-22 10:00:00,59.73,60.05,59.71,59.96,196100.0,58.1885,58.5002,58.169,58.4125,196100.0
2005-11-22 10:10:00,59.96,60.1,59.86,60.06,124200.0,58.4125,58.5489,58.3151,58.51,124200.0
2005-11-22 10:20:00,60.06,60.43,59.9,60.31,171900.0,58.51,58.8704,58.3541,58.7535,171900.0
2005-11-22 10:30:00,60.36,60.38,60.13,60.2,132500.0,58.8022,58.8217,58.5781,58.6463,132500.0
2005-11-22 10:40:00,60.21,60.21,59.99,60.03,54500.0,58.6561,58.6561,58.4418,58.4807,54500.0
2005-11-22 10:50:00,60.03,60.16,59.99,60.07,33100.0,58.4807,58.6074,58.4418,58.5197,33100.0
2005-11-22 11:00:00,60.06,60.16,59.9,60.16,82900.0,58.51,58.6074,58.3541,58.6074,82900.0
2005-11-22 11:10:00,60.17,60.33,60.15,60.27,94200.0,58.6171,58.773,58.5976,58.7145,94200.0
2005-11-22 11:20:00,60.28,60.32,60.22,60.3,41400.0,58.7243,58.7632,58.6658,58.7438,41400.0
2005-11-22 11:30:00,60.31,60.5,60.3,60.48,96400.0,58.7535,58.9386,58.7438,58.9191,96400.0
2005-11-22 11:40:00,60.48,60.6,60.48,60.55,105100.0,58.9191,59.036,58.9191,58.9873,105100.0
2005-11-22 11:50:00,60.54,60.54,60.39,60.39,112700.0,58.9776,58.9776,58.8314,58.8314,112700.0
2005-11-22 12:00:00,60.38,60.46,60.32,60.41,61200.0,58.8217,58.8996,58.7632,58.8509,61200.0
2005-11-22 12:10:00,60.41,60.42,60.35,60.35,57400.0,58.8509,58.8607,58.7925,58.7925,57400.0
2005-11-22 12:20:00,60.36,60.38,60.25,60.38,37200.0,58.8022,58.8217,58.695,58.8217,37200.0
2005-11-22 12:30:00,60.38,60.39,60.25,60.25,26900.0,58.8217,58.8314,58.695,58.695,26900.0
2005-11-22 12:40:00,60.28,60.3,60.2,60.21,34400.0,58.7243,58.7438,58.6463,58.6561,34400.0
2005-11-22 12:50:00,60.2,60.21,59.92,59.95,62700.0,58.6463,58.6561,58.3736,58.4028,62700.0
2005-11-22 13:00:00,59.96,60.0,59.85,60.0,48300.0,58.4125,58.4515,58.3054,58.4515,48300.0
2005-11-22 13:10:00,60.0,60.0,59.89,59.9,40900.0,58.4515,58.4515,58.3443,58.3541,40900.0
2005-11-22 13:20:00,59.9,59.9,59.67,59.81,76200.0,58.3541,58.3541,58.13,58.2664,76200.0
2005-11-22 13:30:00,59.81,59.84,59.71,59.77,87300.0,58.2664,58.2956,58.169,58.2274,87300.0
2005-11-22 13:40:00,59.8,59.93,59.73,59.91,24800.0,58.2567,58.3833,58.1885,58.3638,24800.0
2005-11-22 13:50:00,59.91,59.91,59.8,59.81,14900.0,58.3638,58.3638,58.2567,58.2664,14900.0
2005-11-22 14:00:00,59.81,59.97,59.75,59.91,119000.0,58.2664,58.4223,58.208,58.3638,119000.0
2005-11-22 14:10:00,59.91,60.0,59.86,59.9,59900.0,58.3638,58.4515,58.3151,58.3541,59900.0
2005-11-22 14:20:00,59.9,60.03,59.85,59.88,56000.0,58.3541,58.4807,58.3054,58.3346,56000.0
2005-11-22 14:30:00,59.88,59.93,59.83,59.89,47200.0,58.3346,58.3833,58.2859,58.3443,47200.0
2005-11-22 14:40:00,59.88,59.9,59.73,59.88,65600.0,58.3346,58.3541,58.1885,58.3346,65600.0
2005-11-22 14:50:00,59.88,59.96,59.8,59.93,73400.0,58.3346,58.4125,58.2567,58.3833,73400.0
2005-11-22 15:00:00,59.95,59.99,59.8,59.88,57100.0,58.4028,58.4418,58.2567,58.3346,57100.0
2005-11-22 15:10:00,59.89,59.94,59.74,59.78,66600.0,58.3443,58.393,58.1982,58.2372,66600.0
2005-11-22 15:20:00,59.78,59.95,59.77,59.86,73300.0,58.2372,58.4028,58.2274,58.3151,73300.0
2005-11-22 15:30:00,59.88,59.98,59.84,59.89,40800.0,58.3346,58.432,58.2956,58.3443,40800.0
2005-11-22 15:40:00,59.89,60.11,59.89,60.02,124800.0,58.3443,58.5587,58.3443,58.471,124800.0
2005-11-22 15:50:00,60.04,60.04,59.83,59.91,232700.0,58.4905,58.4905,58.2859,58.3638,232700.0
2005-11-23 09:30:00,60.1,60.11,59.66,60.04,158400.0,58.5489,58.5587,58.1203,58.4905,158400.0
2005-11-23 09:40:00,60.04,60.19,59.63,59.79,73600.0,58.4905,58.6366,58.091,58.2469,73600.0
2005-11-23 09:50:00,59.8,59.82,59.39,59.55,62000.0,58.2567,58.2761,57.8572,58.0131,62000.0
2005-11-23 10:00:00,59.54,59.85,59.49,59.75,61800.0,58.0034,58.3054,57.9547,58.208,61800.0
2005-11-23 10:10:00,59.72,59.82,59.62,59.62,50700.0,58.1787,58.2761,58.0813,58.0813,50700.0
2005-11-23 10:20:00,59.72,59.74,59.39,59.72,95700.0,58.1787,58.1982,57.8572,58.1787,95700.0
2005-11-23 10:30:00,59.72,59.75,59.54,59.54,105000.0,58.1787,58.208,58.0034,58.0034,105000.0
2005-11-23 10:40:00,59.54,59.54,59.12,59.17,93100.0,58.0034,58.0034,57.5942,57.6429,93100.0
2005-11-23 10:50:00,59.17,59.46,59.17,59.33,59400.0,57.6429,57.9254,57.6429,57.7988,59400.0
2005-11-23 11:00:00,59.33,59.42,59.27,59.42,75600.0,57.7988,57.8865,57.7403,57.8865,75600.0
2005-11-23 11:10:00,59.39,59.41,59.34,59.35,42500.0,57.8572,57.8767,57.8085,57.8183,42500.0
2005-11-23 11:20:00,59.35,59.5,59.12,59.22,79800.0,57.8183,57.9644,57.5942,57.6916,79800.0
2005-11-23 11:30:00,59.18,59.22,58.88,58.91,121800.0,57.6527,57.6916,57.3604,57.3896,121800.0
2005-11-23 11:40:00,58.89,58.91,58.73,58.75,122800.0,57.3701,57.3896,57.2143,57.2338,122800.0
2005-11-23 11:50:00,58.75,58.8,58.17,58.39,200700.0,57.2338,57.2825,56.6687,56.8831,200700.0
2005-11-23 12:00:00,58.36,58.65,58.36,58.62,109100.0,56.8538,57.1363,56.8538,57.1071,109100.0
2005-11-23 12:10:00,58.65,58.85,58.65,58.76,110300.0,57.1363,57.3312,57.1363,57.2435,110300.0
2005-11-23 12:20:00,58.8,58.9,58.5,58.5,79200.0,57.2825,57.3799,56.9902,56.9902,79200.0
2005-11-23 12:30:00,58.51,58.66,58.25,58.39,219000.0,57.0,57.1461,56.7467,56.8831,219000.0
2005-11-23 12:40:00,58.38,58.39,58.1,58.32,136200.0,56.8733,56.8831,56.6005,56.8149,136200.0
2005-11-23 12:50:00,58.32,58.38,58.21,58.3,126700.0,56.8149,56.8733,56.7077,56.7954,126700.0
2005-11-23 13:00:00,58.33,58.54,58.33,58.48,45000.0,56.8246,57.0292,56.8246,56.9707,45000.0
2005-11-23 13:10:00,58.48,58.75,58.46,58.67,39300.0,56.9707,57.2338,56.9512,57.1558,39300.0
2005-11-23 13:20:00,58.66,58.75,58.62,58.67,44400.0,57.1461,57.2338,57.1071,57.1558,44400.0
2005-11-23 13:30:00,58.7,58.74,58.68,58.68,39800.0,57.185,57.224,57.1656,57.1656,39800.0
2005-11-23 13:40:00,58.68,58.88,58.68,58.81,50700.0,57.1656,57.3604,57.1656,57.2922,50700.0
2005-11-23 13:50:00,58.81,58.91,58.25,58.9,58900.0,57.2922,57.3896,56.7467,57.3799,58900.0
2005-11-23 14:00:00,58.87,58.97,58.85,58.85,24200.0,57.3507,57.4481,57.3312,57.3312,24200.0
2005-11-23 14:10:00,58.85,58.86,58.51,58.67,117000.0,57.3312,57.3409,57.0,57.1558,117000.0
2005-11-23 14:20:00,58.67,58.81,58.65,58.78,38100.0,57.1558,57.2922,57.1363,57.263,38100.0
2005-11-23 14:30:00,58.77,58.89,58.72,58.8,86100.0,57.2532,57.3701,57.2045,57.2825,86100.0
2005-11-23 14:40:00,58.8,58.8,58.69,58.7,58000.0,57.2825,57.2825,57.1753,57.185,58000.0
2005-11-23 14:50:00,58.69,59.71,58.68,58.87,41700.0,57.1753,58.169,57.1656,57.3507,41700.0
2005-11-23 15:00:00,58.87,58.88,58.65,58.67,37800.0,57.3507,57.3604,57.1363,57.1558,37800.0
2005-11-23 15:10:00,58.64,58.78,58.52,58.76,46400.0,57.1266,57.263,57.0097,57.2435,46400.0
2005-11-23 15:20:00,58.76,58.93,58.75,58.76,47700.0,57.2435,57.4091,57.2338,57.2435,47700.0
2005-11-23 15:30:00,58.76,58.92,58.73,58.8,37900.0,57.2435,57.3994,57.2143,57.2825,37900.0
2005-11-23 15:40:00,58.8,58.87,58.68,58.79,55400.0,57.2825,57.3507,57.1656,57.2727,55400.0
2005-11-23 15:50:00,58.78,59.02,58.71,59.02,105200.0,57.263,57.4968,57.1948,57.4968,105200.0
2005-11-25 09:30:00,59.36,59.41,58.57,58.59,99900.0,57.828,57.8767,57.0584,57.0779,99900.0
2005-11-25 09:40:00,58.6,58.92,58.55,58.65,92400.0,57.0876,57.3994,57.0389,57.1363,92400.0
2005-11-25 09:50:00,58.73,58.74,58.5,58.55,36000.0,57.2143,57.224,56.9902,57.0389,36000.0
2005-11-25 10:00:00,58.54,58.62,58.37,58.59,69900.0,57.0292,57.1071,56.8636,57.0779,69900.0
2005-11-25 10:10:00,58.59,58.6,58.54,58.6,25000.0,57.0779,57.0876,57.0292,57.0876,25000.0
2005-11-25 10:20:00,58.58,58.59,58.45,58.46,22800.0,57.0681,57.0779,56.9415,56.9512,22800.0
2005-11-25 10:30:00,58.46,58.56,58.38,58.46,21900.0,56.9512,57.0487,56.8733,56.9512,21900.0
2005-11-25 10:40:00,58.44,58.86,58.44,58.86,34800.0,56.9318,57.3409,56.9318,57.3409,34800.0
2005-11-25 10:50:00,58.83,58.84,58.76,58.82,39700.0,57.3117,57.3214,57.2435,57.302,39700.0
2005-11-25 11:00:00,58.83,58.97,58.79,58.91,72300.0,57.3117,57.4481,57.2727,57.3896,72300.0
2005-11-25 11:10:00,58.91,58.99,58.79,58.95,13400.0,57.3896,57.4676,57.2727,57.4286,13400.0
2005-11-25 11:20:00,58.92,58.96,58.71,58.83,26800.0,57.3994,57.4383,57.1948,57.3117,26800.0
2005-11-25 11:30:00,58.78,58.79,58.66,58.76,13500.0,57.263,57.2727,57.1461,57.2435,13500.0
2005-11-25 11:40:00,58.71,58.96,58.71,58.96,14100.0,57.1948,57.4383,57.1948,57.4383,14100.0
2005-11-25 11:50:00,58.94,58.96,58.77,58.82,30200.0,57.4189,57.4383,57.2532,57.302,30200.0
2005-11-25 12:00:00,58.82,58.92,58.82,58.9,17400.0,57.302,57.3994,57.302,57.3799,17400.0
2005-11-25 12:10:00,58.92,59.13,58.81,59.03,54400.0,57.3994,57.604,57.2922,57.5065,54400.0
2005-11-25 12:20:00,59.05,59.12,58.96,59.1,51800.0,57.526,57.5942,57.4383,57.5747,51800.0
2005-11-25 12:30:00,59.13,59.17,59.07,59.15,51600.0,57.604,57.6429,57.5455,57.6234,51600.0
2005-11-25 12:40:00,59.13,59.14,58.92,58.95,52800.0,57.604,57.6137,57.3994,57.4286,52800.0
2005-11-25 12:50:00,58.94,59.14,58.92,59.13,69400.0,57.4189,57.6137,57.3994,57.604,69400.0
2005-11-25 13:00:00,59.12,59.16,59.01,59.13,21300.0,57.5942,57.6332,57.487,57.604,21300.0
2005-11-25 13:10:00,59.08,59.08,59.08,59.08,2100.0,57.5552,57.5552,57.5552,57.5552,2100.0
2005-11-25 13:20:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 13:30:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 13:40:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 13:50:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:00:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:10:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:20:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:30:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:40:00,59.08,59.08,59.08,59.08,0.0,57.5552,57.5552,57.5552,57.5552,0.0
2005-11-25 14:50:00,59.13,59.13,59.13,59.13,1200.0,57.604,57.604,57.604,57.604,1200.0
2005-11-25 15:00:00,59.13,59.13,59.13,59.13,0.0,57.604,57.604,57.604,57.604,0.0
2005-11-25 15:10:00,59.13,59.13,59.13,59.13,0.0,57.604,57.604,57.604,57.604,0.0
2005-11-25 15:20:00,59.13,59.13,59.13,59.13,0.0,57.604,57.604,57.604,57.604,0.0
2005-11-28 09:30:00,59.34,59.37,58.75,59.09,113600.0,57.8085,57.8378,57.2338,57.565,113600.0
2005-11-28 09:40:00,59.05,59.14,59.0,59.03,71700.0,57.526,57.6137,57.4773,57.5065,71700.0
2005-11-28 09:50:00,59.02,59.05,58.84,58.86,23200.0,57.4968,57.526,57.3214,57.3409,23200.0
2005-11-28 10:00:00,58.85,58.87,58.65,58.65,41900.0,57.3312,57.3507,57.1363,57.1363,41900.0
2005-11-28 10:10:00,58.65,58.69,58.6,58.67,25500.0,57.1363,57.1753,57.0876,57.1558,25500.0
2005-11-28 10:20:00,58.68,58.69,58.35,58.45,59200.0,57.1656,57.1753,56.8441,56.9415,59200.0
2005-11-28 10:30:00,58.45,58.51,58.18,58.22,75300.0,56.9415,57.0,56.6785,56.7174,75300.0
2005-11-28 10:40:00,58.22,58.43,58.12,58.24,62500.0,56.7174,56.922,56.62,56.7369,62500.0
2005-11-28 10:50:00,58.24,58.33,58.17,58.21,54400.0,56.7369,56.8246,56.6687,56.7077,54400.0
2005-11-28 11:00:00,58.21,58.23,58.02,58.02,46600.0,56.7077,56.7272,56.5226,56.5226,46600.0
2005-11-28 11:10:00,58.02,58.07,57.93,58.01,56600.0,56.5226,56.5713,56.4349,56.5129,56600.0
2005-11-28 11:20:00,58.02,58.06,57.84,57.9,58200.0,56.5226,56.5616,56.3472,56.4057,58200.0
2005-11-28 11:30:00,57.93,58.06,57.9,57.95,37500.0,56.4349,56.5616,56.4057,56.4544,37500.0
2005-11-28 11:40:00,57.96,58.21,57.91,58.13,25700.0,56.4641,56.7077,56.4154,56.6298,25700.0
2005-11-28 11:50:00,58.12,58.18,58.08,58.1,25900.0,56.62,56.6785,56.5811,56.6005,25900.0
2005-11-28 12:00:00,58.1,58.21,58.07,58.2,22600.0,56.6005,56.7077,56.5713,56.698,22600.0
2005-11-28 12:10:00,58.19,58.25,58.14,58.16,14300.0,56.6882,56.7467,56.6395,56.659,14300.0
2005-11-28 12:20:00,58.17,58.22,58.0,58.06,25300.0,56.6687,56.7174,56.5031,56.5616,25300.0
2005-11-28 12:30:00,58.12,58.37,58.11,58.25,40600.0,56.62,56.8636,56.6103,56.7467,40600.0
2005-11-28 12:40:00,58.27,58.32,58.2,58.23,24100.0,56.7661,56.8149,56.698,56.7272,24100.0
2005-11-28 12:50:00,58.24,58.24,58.15,58.15,31900.0,56.7369,56.7369,56.6492,56.6492,31900.0
2005-11-28 13:00:00,58.15,58.27,58.1,58.15,17600.0,56.6492,56.7661,56.6005,56.6492,17600.0
2005-11-28 13:10:00,58.15,58.2,58.1,58.2,17700.0,56.6492,56.698,56.6005,56.698,17700.0
2005-11-28 13:20:00,58.19,58.29,58.17,58.29,17300.0,56.6882,56.7856,56.6687,56.7856,17300.0
2005-11-28 13:30:00,58.27,58.31,58.22,58.23,18100.0,56.7661,56.8051,56.7174,56.7272,18100.0
2005-11-28 13:40:00,58.22,58.29,58.19,58.2,24000.0,56.7174,56.7856,56.6882,56.698,24000.0
2005-11-28 13:50:00,58.21,58.3,58.2,58.27,14200.0,56.7077,56.7954,56.698,56.7661,14200.0
2005-11-28 14:00:00,58.28,58.34,58.26,58.3,30500.0,56.7759,56.8343,56.7564,56.7954,30500.0
2005-11-28 14:10:00,58.3,58.33,58.28,58.3,19200.0,56.7954,56.8246,56.7759,56.7954,19200.0
2005-11-28 14:20:00,58.3,58.46,58.3,58.4,22300.0,56.7954,56.9512,56.7954,56.8928,22300.0
2005-11-28 14:30:00,58.4,58.44,58.39,58.44,39600.0,56.8928,56.9318,56.8831,56.9318,39600.0
2005-11-28 14:40:00,58.41,58.57,58.4,58.5,28800.0,56.9025,57.0584,56.8928,56.9902,28800.0
2005-11-28 14:50:00,58.52,58.53,58.41,58.41,25900.0,57.0097,57.0194,56.9025,56.9025,25900.0
2005-11-28 15:00:00,58.41,58.47,58.25,58.33,43500.0,56.9025,56.961,56.7467,56.8246,43500.0
2005-11-28 15:10:00,58.31,58.4,58.11,58.13,72600.0,56.8051,56.8928,56.6103,56.6298,72600.0
2005-11-28 15:20:00,58.13,58.16,58.02,58.12,33900.0,56.6298,56.659,56.5226,56.62,33900.0
2005-11-28 15:30:00,58.12,58.28,58.0,58.02,41600.0,56.62,56.7759,56.5031,56.5226,41600.0
2005-11-28 15:40:00,58.03,58.27,58.01,58.17,50800.0,56.5323,56.7661,56.5129,56.6687,50800.0
2005-11-28 15:50:00,58.17,58.18,58.03,58.11,79500.0,56.6687,56.6785,56.5323,56.6103,79500.0
2005-11-29 09:30:00,58.24,58.4,57.76,58.0,192600.0,56.7369,56.8928,56.2693,56.5031,192600.0
2005-11-29 09:40:00,57.98,58.03,57.54,57.63,224000.0,56.4836,56.5323,56.055,56.1427,224000.0
2005-11-29 09:50:00,57.65,57.8,57.2,57.41,221900.0,56.1621,56.3083,55.7238,55.9283,221900.0
2005-11-29 10:00:00,57.43,57.59,57.31,57.53,147400.0,55.9478,56.1037,55.8309,56.0452,147400.0
2005-11-29 10:10:00,57.53,57.81,57.49,57.79,217200.0,56.0452,56.318,56.0063,56.2985,217200.0
2005-11-29 10:20:00,57.75,57.99,57.74,57.99,222400.0,56.2596,56.4934,56.2498,56.4934,222400.0
2005-11-29 10:30:00,58.0,58.0,57.78,57.81,60300.0,56.5031,56.5031,56.2888,56.318,60300.0
2005-11-29 10:40:00,57.8,57.8,57.41,57.41,59200.0,56.3083,56.3083,55.9283,55.9283,59200.0
2005-11-29 10:50:00,57.41,57.41,57.3,57.36,82400.0,55.9283,55.9283,55.8212,55.8796,82400.0
2005-11-29 11:00:00,57.35,57.56,57.31,57.35,48400.0,55.8699,56.0745,55.8309,55.8699,48400.0
2005-11-29 11:10:00,57.34,57.44,57.34,57.4,63400.0,55.8601,55.9576,55.8601,55.9186,63400.0
2005-11-29 11:20:00,57.39,57.6,57.33,57.53,49800.0,55.9089,56.1134,55.8504,56.0452,49800.0
2005-11-29 11:30:00,57.54,57.78,57.52,57.77,85400.0,56.055,56.2888,56.0355,56.2791,85400.0
2005-11-29 11:40:00,57.76,57.76,56.15,57.05,1031400.0,56.2693,56.2693,54.7009,55.5776,1031400.0
2005-11-29 11:50:00,57.02,57.08,56.73,56.88,326300.0,55.5484,55.6069,55.2659,55.412,326300.0
2005-11-29 12:00:00,56.89,56.9,56.25,56.37,397600.0,55.4218,55.4315,54.7983,54.9152,397600.0
2005-11-29 12:10:00,56.37,56.64,56.0,56.4,395800.0,54.9152,55.1782,54.5547,54.9444,395800.0
2005-11-29 12:20:00,56.38,56.58,56.33,56.42,392700.0,54.9249,55.1198,54.8762,54.9639,392700.0
2005-11-29 12:30:00,56.42,56.51,56.4,56.48,75600.0,54.9639,55.0516,54.9444,55.0223,75600.0
2005-11-29 12:40:00,56.48,56.7,56.42,56.42,127200.0,55.0223,55.2367,54.9639,54.9639,127200.0
2005-11-29 12:50:00,56.42,56.5,56.4,56.41,50800.0,54.9639,55.0418,54.9444,54.9542,50800.0
2005-11-29 13:00:00,56.4,56.67,56.4,56.51,63500.0,54.9444,55.2074,54.9444,55.0516,63500.0
2005-11-29 13:10:00,56.5,56.51,56.4,56.4,43100.0,55.0418,55.0516,54.9444,54.9444,43100.0
2005-11-29 13:20:00,56.41,56.48,56.4,56.43,55000.0,54.9542,55.0223,54.9444,54.9736,55000.0
2005-11-29 13:30:00,56.43,56.63,56.43,56.45,197900.0,54.9736,55.1685,54.9736,54.9931,197900.0
2005-11-29 13:40:00,56.51,56.51,56.29,56.34,179200.0,55.0516,55.0516,54.8372,54.886,179200.0
2005-11-29 13:50:00,56.34,56.5,56.34,56.48,51200.0,54.886,55.0418,54.886,55.0223,51200.0
2005-11-29 14:00:00,56.49,56.53,56.38,56.41,87800.0,55.0321,55.0711,54.9249,54.9542,87800.0
2005-11-29 14:10:00,56.39,56.5,56.38,56.46,113800.0,54.9347,55.0418,54.9249,55.0029,113800.0
2005-11-29 14:20:00,56.42,56.55,56.41,56.44,172800.0,54.9639,55.0905,54.9542,54.9834,172800.0
2005-11-29 14:30:00,56.44,56.55,56.44,56.45,75900.0,54.9834,55.0905,54.9834,54.9931,75900.0
2005-11-29 14:40:00,56.45,56.53,56.38,56.47,138700.0,54.9931,55.0711,54.9249,55.0126,138700.0
2005-11-29 14:50:00,56.49,56.58,56.42,56.45,100600.0,55.0321,55.1198,54.9639,54.9931,100600.0
2005-11-29 15:00:00,56.45,56.5,56.45,56.48,65300.0,54.9931,55.0418,54.9931,55.0223,65300.0
2005-11-29 15:10:00,56.49,56.5,56.4,56.5,69500.0,55.0321,55.0418,54.9444,55.0418,69500.0
2005-11-29 15:20:00,56.49,56.5,56.38,56.43,68600.0,55.0321,55.0418,54.9249,54.9736,68600.0
2005-11-29 15:30:00,56.43,56.44,56.05,56.09,205400.0,54.9736,54.9834,54.6034,54.6424,205400.0
2005-11-29 15:40:00,56.08,56.24,55.84,56.18,243500.0,54.6327,54.7885,54.3989,54.7301,243500.0
2005-11-29 15:50:00,56.19,56.47,56.15,56.32,263000.0,54.7398,55.0126,54.7009,54.8665,263000.0
2005-11-30 09:30:00,56.4,56.87,56.12,56.73,307300.0,54.9444,55.4023,54.6716,55.2659,307300.0
2005-11-30 09:40:00,56.73,56.97,56.63,56.92,148500.0,55.2659,55.4997,55.1685,55.451,148500.0
2005-11-30 09:50:00,56.92,57.17,56.86,57.0,156000.0,55.451,55.6945,55.3925,55.5289,156000.0
2005-11-30 10:00:00,56.99,57.0,56.87,56.95,86100.0,55.5192,55.5289,55.4023,55.4802,86100.0
2005-11-30 10:10:00,56.96,57.12,56.75,56.81,123000.0,55.49,55.6458,55.2854,55.3438,123000.0
2005-11-30 10:20:00,56.82,57.14,56.79,57.09,135200.0,55.3536,55.6653,55.3243,55.6166,135200.0
2005-11-30 10:30:00,57.09,57.09,56.92,56.95,70900.0,55.6166,55.6166,55.451,55.4802,70900.0
2005-11-30 10:40:00,56.96,57.0,56.9,56.93,60300.0,55.49,55.5289,55.4315,55.4607,60300.0
2005-11-30 10:50:00,56.91,57.05,56.89,57.0,42900.0,55.4412,55.5776,55.4218,55.5289,42900.0
2005-11-30 11:00:00,57.0,57.02,56.7,56.78,72800.0,55.5289,55.5484,55.2367,55.3146,72800.0
2005-11-30 11:10:00,56.79,56.8,56.51,56.71,90000.0,55.3243,55.3341,55.0516,55.2464,90000.0
2005-11-30 11:20:00,56.71,56.71,56.56,56.6,57500.0,55.2464,55.2464,55.1003,55.1392,57500.0
2005-11-30 11:30:00,56.6,56.74,56.55,56.72,59100.0,55.1392,55.2756,55.0905,55.2562,59100.0
2005-11-30 11:40:00,56.73,56.74,56.51,56.6,89100.0,55.2659,55.2756,55.0516,55.1392,89100.0
2005-11-30 11:50:00,56.6,56.8,56.5,56.8,51400.0,55.1392,55.3341,55.0418,55.3341,51400.0
2005-11-30 12:00:00,56.81,56.87,56.77,56.87,25500.0,55.3438,55.4023,55.3049,55.4023,25500.0
2005-11-30 12:10:00,56.86,56.89,56.69,56.78,25800.0,55.3925,55.4218,55.2269,55.3146,25800.0
2005-11-30 12:20:00,56.78,56.9,56.78,56.78,25500.0,55.3146,55.4315,55.3146,55.3146,25500.0
2005-11-30 12:30:00,56.78,56.79,56.65,56.7,54000.0,55.3146,55.3243,55.188,55.2367,54000.0
2005-11-30 12:40:00,56.69,56.78,56.63,56.77,33300.0,55.2269,55.3146,55.1685,55.3049,33300.0
2005-11-30 12:50:00,56.78,56.81,56.75,56.76,25500.0,55.3146,55.3438,55.2854,55.2951,25500.0
2005-11-30 13:00:00,56.76,56.88,56.75,56.75,34700.0,55.2951,55.412,55.2854,55.2854,34700.0
2005-11-30 13:10:00,56.76,56.77,56.65,56.68,34300.0,55.2951,55.3049,55.188,55.2172,34300.0
2005-11-30 13:20:00,56.75,56.75,56.63,56.64,22300.0,55.2854,55.2854,55.1685,55.1782,22300.0
2005-11-30 13:30:00,56.64,56.65,56.63,56.65,27800.0,55.1782,55.188,55.1685,55.188,27800.0
2005-11-30 13:40:00,56.65,56.75,56.64,56.64,31300.0,55.188,55.2854,55.1782,55.1782,31300.0
2005-11-30 13:50:00,56.65,56.65,56.43,56.58,96000.0,55.188,55.188,54.9736,55.1198,96000.0
2005-11-30 14:00:00,56.57,56.69,56.31,56.41,93300.0,55.11,55.2269,54.8567,54.9542,93300.0
2005-11-30 14:10:00,56.38,56.56,56.38,56.46,63900.0,54.9249,55.1003,54.9249,55.0029,63900.0
2005-11-30 14:20:00,56.45,56.52,56.43,56.43,44300.0,54.9931,55.0613,54.9736,54.9736,44300.0
2005-11-30 14:30:00,56.45,56.47,56.38,56.43,34700.0,54.9931,55.0126,54.9249,54.9736,34700.0
2005-11-30 14:40:00,56.43,56.46,56.37,56.41,43600.0,54.9736,55.0029,54.9152,54.9542,43600.0
2005-11-30 14:50:00,56.42,56.5,56.4,56.5,46500.0,54.9639,55.0418,54.9444,55.0418,46500.0
2005-11-30 15:00:00,56.5,56.66,56.45,56.51,79900.0,55.0418,55.1977,54.9931,55.0516,79900.0
2005-11-30 15:10:00,56.54,56.7,56.45,56.49,89900.0,55.0808,55.2367,54.9931,55.0321,89900.0
2005-11-30 15:20:00,56.49,56.57,56.47,56.57,46000.0,55.0321,55.11,55.0126,55.11,46000.0
2005-11-30 15:30:00,56.57,56.58,56.36,56.37,99800.0,55.11,55.1198,54.9054,54.9152,99800.0
2005-11-30 15:40:00,56.37,56.39,56.35,56.37,71400.0,54.9152,54.9347,54.8957,54.9152,71400.0
2005-11-30 15:50:00,56.37,56.48,56.33,56.34,110200.0,54.9152,55.0223,54.8762,54.886,110200.0
2005-12-01 09:30:00,56.95,57.21,56.6,56.62,141100.0,55.4802,55.7335,55.1392,55.1587,141100.0
2005-12-01 09:40:00,56.63,56.9,56.63,56.78,63700.0,55.1685,55.4315,55.1685,55.3146,63700.0
2005-12-01 09:50:00,56.78,57.1,56.73,57.09,118800.0,55.3146,55.6263,55.2659,55.6166,118800.0
2005-12-01 10:00:00,57.09,57.13,56.94,57.08,235900.0,55.6166,55.6556,55.4705,55.6069,235900.0
2005-12-01 10:10:00,57.08,57.46,57.06,57.43,109000.0,55.6069,55.9771,55.5874,55.9478,109000.0
2005-12-01 10:20:00,57.42,57.48,57.09,57.22,109000.0,55.9381,55.9965,55.6166,55.7432,109000.0
2005-12-01 10:30:00,57.22,57.3,57.1,57.19,43500.0,55.7432,55.8212,55.6263,55.714,43500.0
2005-12-01 10:40:00,57.19,57.38,57.12,57.27,58300.0,55.714,55.8991,55.6458,55.792,58300.0
2005-12-01 10:50:00,57.33,57.4,57.32,57.38,65300.0,55.8504,55.9186,55.8407,55.8991,65300.0
2005-12-01 11:00:00,57.38,57.44,57.34,57.44,43600.0,55.8991,55.9576,55.8601,55.9576,43600.0
2005-12-01 11:10:00,57.42,57.46,57.34,57.36,43000.0,55.9381,55.9771,55.8601,55.8796,43000.0
2005-12-01 11:20:00,57.36,57.49,57.35,57.48,65000.0,55.8796,56.0063,55.8699,55.9965,65000.0
2005-12-01 11:30:00,57.49,57.6,57.48,57.5,70600.0,56.0063,56.1134,55.9965,56.016,70600.0
2005-12-01 11:40:00,57.5,57.51,57.39,57.4,75800.0,56.016,56.0258,55.9089,55.9186,75800.0
2005-12-01 11:50:00,57.4,57.45,57.38,57.41,67300.0,55.9186,55.9673,55.8991,55.9283,67300.0
2005-12-01 12:00:00,57.43,57.48,57.39,57.46,20600.0,55.9478,55.9965,55.9089,55.9771,20600.0
2005-12-01 12:10:00,57.45,57.5,57.4,57.5,29100.0,55.9673,56.016,55.9186,56.016,29100.0
2005-12-01 12:20:00,57.5,57.53,57.46,57.47,21800.0,56.016,56.0452,55.9771,55.9868,21800.0
2005-12-01 12:30:00,57.48,57.6,57.45,57.45,35200.0,55.9965,56.1134,55.9673,55.9673,35200.0
2005-12-01 12:40:00,57.45,57.48,57.37,57.43,31900.0,55.9673,55.9965,55.8894,55.9478,31900.0
2005-12-01 12:50:00,57.44,57.57,57.42,57.57,33900.0,55.9576,56.0842,55.9381,56.0842,33900.0
2005-12-01 13:00:00,57.57,57.8,57.57,57.76,106300.0,56.0842,56.3083,56.0842,56.2693,106300.0
2005-12-01 13:10:00,57.77,57.79,57.72,57.77,33600.0,56.2791,56.2985,56.2303,56.2791,33600.0
2005-12-01 13:20:00,57.74,57.9,57.7,57.89,37000.0,56.2498,56.4057,56.2109,56.396,37000.0
2005-12-01 13:30:00,57.87,58.0,57.86,57.9,70900.0,56.3765,56.5031,56.3667,56.4057,70900.0
2005-12-01 13:40:00,57.9,57.9,57.74,57.76,42700.0,56.4057,56.4057,56.2498,56.2693,42700.0
2005-12-01 13:50:00,57.75,57.8,57.59,57.61,50900.0,56.2596,56.3083,56.1037,56.1232,50900.0
2005-12-01 14:00:00,57.61,57.62,57.52,57.52,42900.0,56.1232,56.1329,56.0355,56.0355,42900.0
2005-12-01 14:10:00,57.53,57.57,57.51,57.54,47800.0,56.0452,56.0842,56.0258,56.055,47800.0
2005-12-01 14:20:00,57.54,57.62,57.52,57.55,55900.0,56.055,56.1329,56.0355,56.0647,55900.0
2005-12-01 14:30:00,57.53,57.56,57.26,57.29,67200.0,56.0452,56.0745,55.7822,55.8114,67200.0
2005-12-01 14:40:00,57.28,57.41,57.25,57.38,66300.0,55.8017,55.9283,55.7725,55.8991,66300.0
2005-12-01 14:50:00,57.39,57.48,57.38,57.46,24000.0,55.9089,55.9965,55.8991,55.9771,24000.0
2005-12-01 15:00:00,57.46,57.6,57.46,57.48,40100.0,55.9771,56.1134,55.9771,55.9965,40100.0
2005-12-01 15:10:00,57.47,57.47,57.33,57.33,55400.0,55.9868,55.9868,55.8504,55.8504,55400.0
2005-12-01 15:20:00,57.32,57.37,57.18,57.2,77500.0,55.8407,55.8894,55.7043,55.7238,77500.0
2005-12-01 15:30:00,57.18,57.41,57.13,57.25,85500.0,55.7043,55.9283,55.6556,55.7725,85500.0
2005-12-01 15:40:00,57.25,57.6,57.24,57.48,123900.0,55.7725,56.1134,55.7627,55.9965,123900.0
2005-12-01 15:50:00,57.49,57.53,57.35,57.4,141800.0,56.0063,56.0452,55.8699,55.9186,141800.0
2005-12-02 09:30:00,57.36,58.23,57.15,57.24,200500.0,55.8796,56.7272,55.6751,55.7627,200500.0
2005-12-02 09:40:00,57.2,57.3,57.05,57.16,84200.0,55.7238,55.8212,55.5776,55.6848,84200.0
2005-12-02 09:50:00,57.17,57.34,57.1,57.2,21900.0,55.6945,55.8601,55.6263,55.7238,21900.0
2005-12-02 10:00:00,57.2,57.34,57.11,57.13,37700.0,55.7238,55.8601,55.6361,55.6556,37700.0
2005-12-02 10:10:00,57.12,57.34,57.12,57.18,40200.0,55.6458,55.8601,55.6458,55.7043,40200.0
2005-12-02 10:20:00,57.17,57.26,57.09,57.26,19300.0,55.6945,55.7822,55.6166,55.7822,19300.0
2005-12-02 10:30:00,57.3,57.34,57.11,57.14,14200.0,55.8212,55.8601,55.6361,55.6653,14200.0
2005-12-02 10:40:00,57.13,57.2,56.85,57.04,71800.0,55.6556,55.7238,55.3828,55.5679,71800.0
2005-12-02 10:50:00,57.02,57.07,56.63,56.76,82700.0,55.5484,55.5971,55.1685,55.2951,82700.0
2005-12-02 11:00:00,56.77,56.81,56.66,56.79,108100.0,55.3049,55.3438,55.1977,55.3243,108100.0
2005-12-02 11:10:00,56.79,56.81,56.71,56.81,93100.0,55.3243,55.3438,55.2464,55.3438,93100.0
2005-12-02 11:20:00,56.81,56.81,56.67,56.79,99800.0,55.3438,55.3438,55.2074,55.3243,99800.0
2005-12-02 11:30:00,56.78,56.82,56.75,56.75,74900.0,55.3146,55.3536,55.2854,55.2854,74900.0
2005-12-02 11:40:00,56.75,56.77,56.58,56.7,66400.0,55.2854,55.3049,55.1198,55.2367,66400.0
2005-12-02 11:50:00,56.7,56.76,56.62,56.76,58400.0,55.2367,55.2951,55.1587,55.2951,58400.0
2005-12-02 12:00:00,56.76,56.83,56.66,56.76,37600.0,55.2951,55.3633,55.1977,55.2951,37600.0
2005-12-02 12:10:00,56.75,56.75,56.56,56.57,38700.0,55.2854,55.2854,55.1003,55.11,38700.0
2005-12-02 12:20:00,56.56,56.63,56.5,56.62,41500.0,55.1003,55.1685,55.0418,55.1587,41500.0
2005-12-02 12:30:00,56.6,56.63,56.52,56.54,18200.0,55.1392,55.1685,55.0613,55.0808,18200.0
2005-12-02 12:40:00,56.55,56.56,56.45,56.48,43900.0,55.0905,55.1003,54.9931,55.0223,43900.0
2005-12-02 12:50:00,56.48,56.48,56.24,56.38,158600.0,55.0223,55.0223,54.7885,54.9249,158600.0
2005-12-02 13:00:00,56.37,56.43,56.34,56.41,26600.0,54.9152,54.9736,54.886,54.9542,26600.0
2005-12-02 13:10:00,56.4,56.43,56.35,56.4,24300.0,54.9444,54.9736,54.8957,54.9444,24300.0
2005-12-02 13:20:00,56.4,56.42,56.34,56.36,32600.0,54.9444,54.9639,54.886,54.9054,32600.0
2005-12-02 13:30:00,56.35,56.35,56.25,56.26,30600.0,54.8957,54.8957,54.7983,54.808,30600.0
2005-12-02 13:40:00,56.26,56.28,56.13,56.15,49600.0,54.808,54.8275,54.6814,54.7009,49600.0
2005-12-02 13:50:00,56.14,56.26,56.0,56.26,90100.0,54.6911,54.808,54.5547,54.808,90100.0
2005-12-02 14:00:00,56.26,56.31,56.13,56.2,40200.0,54.808,54.8567,54.6814,54.7496,40200.0
2005-12-02 14:10:00,56.2,56.28,56.11,56.27,19500.0,54.7496,54.8275,54.6619,54.8178,19500.0
2005-12-02 14:20:00,56.28,56.49,56.27,56.38,26400.0,54.8275,55.0321,54.8178,54.9249,26400.0
2005-12-02 14:30:00,56.41,56.41,56.29,56.29,20500.0,54.9542,54.9542,54.8372,54.8372,20500.0
2005-12-02 14:40:00,56.31,56.35,56.26,56.32,19600.0,54.8567,54.8957,54.808,54.8665,19600.0
2005-12-02 14:50:00,56.31,56.31,56.21,56.26,24600.0,54.8567,54.8567,54.7593,54.808,24600.0
2005-12-02 15:00:00,56.27,56.32,56.26,56.31,22200.0,54.8178,54.8665,54.808,54.8567,22200.0
2005-12-02 15:10:00,56.32,56.53,56.32,56.52,39100.0,54.8665,55.0711,54.8665,55.0613,39100.0
2005-12-02 15:20:00,56.53,56.64,56.5,56.61,34300.0,55.0711,55.1782,55.0418,55.149,34300.0
2005-12-02 15:30:00,56.61,56.73,56.59,56.73,41800.0,55.149,55.2659,55.1295,55.2659,41800.0
2005-12-02 15:40:00,56.73,56.84,56.71,56.76,85400.0,55.2659,55.3731,55.2464,55.2951,85400.0
2005-12-02 15:50:00,56.78,56.84,56.65,56.82,86300.0,55.3146,55.3731,55.188,55.3536,86300.0
2005-12-05 09:30:00,56.9,57.0,56.05,56.2,81100.0,55.4315,55.5289,54.6034,54.7496,81100.0
2005-12-05 09:40:00,56.2,56.22,55.79,56.01,112500.0,54.7496,54.7691,54.3502,54.5645,112500.0
2005-12-05 09:50:00,56.01,56.21,56.0,56.21,379900.0,54.5645,54.7593,54.5547,54.7593,379900.0
2005-12-05 10:00:00,56.24,56.54,56.17,56.18,62000.0,54.7885,55.0808,54.7203,54.7301,62000.0
2005-12-05 10:10:00,56.21,56.31,55.88,55.88,57400.0,54.7593,54.8567,54.4378,54.4378,57400.0
2005-12-05 10:20:00,55.87,55.92,55.69,55.79,88100.0,54.4281,54.4768,54.2527,54.3502,88100.0
2005-12-05 10:30:00,55.78,55.79,55.25,55.45,220400.0,54.3404,54.3502,53.8241,54.0189,220400.0
2005-12-05 10:40:00,55.47,55.5,55.24,55.37,103900.0,54.0384,54.0676,53.8143,53.941,103900.0
2005-12-05 10:50:00,55.35,55.41,55.2,55.3,53800.0,53.9215,53.98,53.7754,53.8728,53800.0
2005-12-05 11:00:00,55.3,55.34,55.26,55.34,51500.0,53.8728,53.9118,53.8338,53.9118,51500.0
2005-12-05 11:10:00,55.35,55.35,55.24,55.26,47400.0,53.9215,53.9215,53.8143,53.8338,47400.0
2005-12-05 11:20:00,55.25,55.52,55.25,55.51,74700.0,53.8241,54.0871,53.8241,54.0774,74700.0
2005-12-05 11:30:00,55.52,55.55,55.45,55.5,71800.0,54.0871,54.1163,54.0189,54.0676,71800.0
2005-12-05 11:40:00,55.5,55.75,55.48,55.71,126700.0,54.0676,54.3112,54.0482,54.2722,126700.0
2005-12-05 11:50:00,55.71,55.71,55.56,55.56,14400.0,54.2722,54.2722,54.1261,54.1261,14400.0
2005-12-05 12:00:00,55.55,55.57,55.41,55.41,21100.0,54.1163,54.1358,53.98,53.98,21100.0
2005-12-05 12:10:00,55.41,55.45,55.4,55.41,30900.0,53.98,54.0189,53.9702,53.98,30900.0
2005-12-05 12:20:00,55.44,55.44,55.29,55.3,38500.0,54.0092,54.0092,53.8631,53.8728,38500.0
2005-12-05 12:30:00,55.32,55.36,55.26,55.34,34100.0,53.8923,53.9312,53.8338,53.9118,34100.0
2005-12-05 12:40:00,55.34,55.39,55.3,55.36,35900.0,53.9118,53.9605,53.8728,53.9312,35900.0
2005-12-05 12:50:00,55.36,55.57,55.36,55.55,36800.0,53.9312,54.1358,53.9312,54.1163,36800.0
2005-12-05 13:00:00,55.56,55.76,55.5,55.72,69300.0,54.1261,54.3209,54.0676,54.282,69300.0
2005-12-05 13:10:00,55.73,55.78,55.72,55.75,48500.0,54.2917,54.3404,54.282,54.3112,48500.0
2005-12-05 13:20:00,55.74,55.84,55.7,55.84,51000.0,54.3014,54.3989,54.2625,54.3989,51000.0
2005-12-05 13:30:00,55.83,56.05,55.83,56.05,56300.0,54.3891,54.6034,54.3891,54.6034,56300.0
2005-12-05 13:40:00,56.05,56.07,55.9,55.95,81400.0,54.6034,54.6229,54.4573,54.506,81400.0
2005-12-05 13:50:00,55.96,55.99,55.77,55.78,29700.0,54.5158,54.545,54.3307,54.3404,29700.0
2005-12-05 14:00:00,55.8,56.0,55.71,55.82,63200.0,54.3599,54.5547,54.2722,54.3794,63200.0
2005-12-05 14:10:00,55.82,56.0,55.82,55.97,54900.0,54.3794,54.5547,54.3794,54.5255,54900.0
2005-12-05 14:20:00,55.99,56.12,55.87,56.12,63300.0,54.545,54.6716,54.4281,54.6716,63300.0
2005-12-05 14:30:00,56.12,56.36,56.09,56.36,56800.0,54.6716,54.9054,54.6424,54.9054,56800.0
2005-12-05 14:40:00,56.34,56.39,56.08,56.13,63500.0,54.886,54.9347,54.6327,54.6814,63500.0
2005-12-05 14:50:00,56.14,56.24,56.1,56.2,35100.0,54.6911,54.7885,54.6522,54.7496,35100.0
2005-12-05 15:00:00,56.18,56.22,56.18,56.22,33800.0,54.7301,54.7691,54.7301,54.7691,33800.0
2005-12-05 15:10:00,56.22,56.25,56.13,56.16,65900.0,54.7691,54.7983,54.6814,54.7106,65900.0
2005-12-05 15:20:00,56.19,56.19,56.0,56.0,106200.0,54.7398,54.7398,54.5547,54.5547,106200.0
2005-12-05 15:30:00,56.0,56.19,55.97,56.17,84500.0,54.5547,54.7398,54.5255,54.7203,84500.0
2005-12-05 15:40:00,56.17,56.31,56.17,56.31,94600.0,54.7203,54.8567,54.7203,54.8567,94600.0
2005-12-05 15:50:00,56.3,56.34,56.13,56.25,243300.0,54.847,54.886,54.6814,54.7983,243300.0
2005-12-06 09:30:00,56.8,57.37,56.6,56.72,162700.0,55.3341,55.8894,55.1392,55.2562,162700.0
2005-12-06 09:40:00,56.7,56.88,56.44,56.51,78500.0,55.2367,55.412,54.9834,55.0516,78500.0
2005-12-06 09:50:00,56.51,56.93,56.5,56.8,97100.0,55.0516,55.4607,55.0418,55.3341,97100.0
2005-12-06 10:00:00,56.78,57.09,56.78,56.91,145500.0,55.3146,55.6166,55.3146,55.4412,145500.0
2005-12-06 10:10:00,56.91,57.19,56.9,57.19,67000.0,55.4412,55.714,55.4315,55.714,67000.0
2005-12-06 10:20:00,57.21,57.44,57.15,57.28,120000.0,55.7335,55.9576,55.6751,55.8017,120000.0
2005-12-06 10:30:00,57.28,57.34,57.27,57.3,47100.0,55.8017,55.8601,55.792,55.8212,47100.0
2005-12-06 10:40:00,57.3,57.31,57.12,57.17,46200.0,55.8212,55.8309,55.6458,55.6945,46200.0
2005-12-06 10:50:00,57.17,57.39,57.12,57.37,78300.0,55.6945,55.9089,55.6458,55.8894,78300.0
2005-12-06 11:00:00,57.35,57.5,57.33,57.35,96200.0,55.8699,56.016,55.8504,55.8699,96200.0
2005-12-06 11:10:00,57.35,57.43,57.13,57.13,50200.0,55.8699,55.9478,55.6556,55.6556,50200.0
2005-12-06 11:20:00,57.14,57.14,57.0,57.09,57600.0,55.6653,55.6653,55.5289,55.6166,57600.0
2005-12-06 11:30:00,57.09,57.23,57.09,57.22,46400.0,55.6166,55.753,55.6166,55.7432,46400.0
2005-12-06 11:40:00,57.23,57.23,56.88,57.11,71600.0,55.753,55.753,55.412,55.6361,71600.0
2005-12-06 11:50:00,57.11,57.2,57.02,57.06,19000.0,55.6361,55.7238,55.5484,55.5874,19000.0
2005-12-06 12:00:00,57.07,57.15,57.07,57.14,19300.0,55.5971,55.6751,55.5971,55.6653,19300.0
2005-12-06 12:10:00,57.15,57.29,57.09,57.28,39100.0,55.6751,55.8114,55.6166,55.8017,39100.0
2005-12-06 12:20:00,57.3,57.35,57.17,57.21,27200.0,55.8212,55.8699,55.6945,55.7335,27200.0
2005-12-06 12:30:00,57.22,57.23,57.16,57.21,18100.0,55.7432,55.753,55.6848,55.7335,18100.0
2005-12-06 12:40:00,57.23,57.23,57.1,57.2,18300.0,55.753,55.753,55.6263,55.7238,18300.0
2005-12-06 12:50:00,57.21,57.22,57.1,57.17,24400.0,55.7335,55.7432,55.6263,55.6945,24400.0
2005-12-06 13:00:00,57.18,57.2,57.15,57.2,27700.0,55.7043,55.7238,55.6751,55.7238,27700.0
2005-12-06 13:10:00,57.2,57.2,56.99,57.0,83800.0,55.7238,55.7238,55.5192,55.5289,83800.0
2005-12-06 13:20:00,57.0,57.08,56.9,57.04,72900.0,55.5289,55.6069,55.4315,55.5679,72900.0
2005-12-06 13:30:00,57.05,57.2,57.05,57.13,39000.0,55.5776,55.7238,55.5776,55.6556,39000.0
2005-12-06 13:40:00,57.16,57.17,57.0,57.08,30900.0,55.6848,55.6945,55.5289,55.6069,30900.0
2005-12-06 13:50:00,57.08,57.08,56.93,56.99,50900.0,55.6069,55.6069,55.4607,55.5192,50900.0
2005-12-06 14:00:00,57.0,57.02,56.95,57.0,46300.0,55.5289,55.5484,55.4802,55.5289,46300.0
2005-12-06 14:10:00,57.0,57.18,56.99,57.12,34800.0,55.5289,55.7043,55.5192,55.6458,34800.0
2005-12-06 14:20:00,57.08,57.1,57.06,57.08,12900.0,55.6069,55.6263,55.5874,55.6069,12900.0
2005-12-06 14:30:00,57.06,57.13,57.05,57.1,28500.0,55.5874,55.6556,55.5776,55.6263,28500.0
2005-12-06 14:40:00,57.09,57.18,57.07,57.11,40700.0,55.6166,55.7043,55.5971,55.6361,40700.0
2005-12-06 14:50:00,57.11,57.25,57.11,57.25,65900.0,55.6361,55.7725,55.6361,55.7725,65900.0
2005-12-06 15:00:00,57.26,57.34,57.15,57.22,159700.0,55.7822,55.8601,55.6751,55.7432,159700.0
2005-12-06 15:10:00,57.21,57.23,57.02,57.07,65400.0,55.7335,55.753,55.5484,55.5971,65400.0
2005-12-06 15:20:00,57.07,57.16,56.94,57.08,71200.0,55.5971,55.6848,55.4705,55.6069,71200.0
2005-12-06 15:30:00,57.04,57.12,56.91,56.94,79200.0,55.5679,55.6458,55.4412,55.4705,79200.0
2005-12-06 15:40:00,56.94,57.04,56.79,56.96,86200.0,55.4705,55.5679,55.3243,55.49,86200.0
2005-12-06 15:50:00,57.0,57.0,56.78,56.8,108900.0,55.5289,55.5289,55.3146,55.3341,108900.0
2005-12-07 09:30:00,56.55,56.99,56.55,56.62,67700.0,55.0905,55.5192,55.0905,55.1587,67700.0
2005-12-07 09:40:00,56.6,56.89,56.52,56.89,45300.0,55.1392,55.4218,55.0613,55.4218,45300.0
2005-12-07 09:50:00,56.85,57.18,56.61,56.94,80300.0,55.3828,55.7043,55.149,55.4705,80300.0
2005-12-07 10:00:00,56.86,57.15,56.66,56.77,121800.0,55.3925,55.6751,55.1977,55.3049,121800.0
2005-12-07 10:10:00,56.77,57.36,56.65,57.33,128600.0,55.3049,55.8796,55.188,55.8504,128600.0
2005-12-07 10:20:00,57.29,57.29,57.05,57.2,49400.0,55.8114,55.8114,55.5776,55.7238,49400.0
2005-12-07 10:30:00,57.2,57.28,57.07,57.12,76800.0,55.7238,55.8017,55.5971,55.6458,76800.0
2005-12-07 10:40:00,57.1,57.15,57.0,57.12,51400.0,55.6263,55.6751,55.5289,55.6458,51400.0
2005-12-07 10:50:00,57.08,57.15,56.94,56.96,38300.0,55.6069,55.6751,55.4705,55.49,38300.0
2005-12-07 11:00:00,56.96,57.02,56.94,56.97,53100.0,55.49,55.5484,55.4705,55.4997,53100.0
2005-12-07 11:10:00,56.97,56.97,56.88,56.88,26100.0,55.4997,55.4997,55.412,55.412,26100.0
2005-12-07 11:20:00,56.88,56.93,56.83,56.84,47100.0,55.412,55.4607,55.3633,55.3731,47100.0
2005-12-07 11:30:00,56.84,56.98,56.82,56.86,31100.0,55.3731,55.5094,55.3536,55.3925,31100.0
2005-12-07 11:40:00,56.86,56.9,56.83,56.87,28800.0,55.3925,55.4315,55.3633,55.4023,28800.0
2005-12-07 11:50:00,56.86,56.87,56.83,56.83,12800.0,55.3925,55.4023,55.3633,55.3633,12800.0
2005-12-07 12:00:00,56.82,56.84,56.71,56.78,49400.0,55.3536,55.3731,55.2464,55.3146,49400.0
2005-12-07 12:10:00,56.8,56.89,56.7,56.89,59900.0,55.3341,55.4218,55.2367,55.4218,59900.0
2005-12-07 12:20:00,56.86,56.86,56.76,56.83,29800.0,55.3925,55.3925,55.2951,55.3633,29800.0
2005-12-07 12:30:00,56.83,56.83,56.66,56.79,47700.0,55.3633,55.3633,55.1977,55.3243,47700.0
2005-12-07 12:40:00,56.79,56.83,56.68,56.7,48300.0,55.3243,55.3633,55.2172,55.2367,48300.0
2005-12-07 12:50:00,56.65,56.82,56.6,56.65,31400.0,55.188,55.3536,55.1392,55.188,31400.0
2005-12-07 13:00:00,56.64,56.66,56.53,56.55,24700.0,55.1782,55.1977,55.0711,55.0905,24700.0
2005-12-07 13:10:00,56.55,56.6,56.52,56.55,31800.0,55.0905,55.1392,55.0613,55.0905,31800.0
2005-12-07 13:20:00,56.54,56.59,56.37,56.42,37400.0,55.0808,55.1295,54.9152,54.9639,37400.0
2005-12-07 13:30:00,56.44,56.68,56.38,56.58,74900.0,54.9834,55.2172,54.9249,55.1198,74900.0
2005-12-07 13:40:00,56.55,56.65,56.49,56.65,22300.0,55.0905,55.188,55.0321,55.188,22300.0
2005-12-07 13:50:00,56.65,56.65,56.45,56.49,30400.0,55.188,55.188,54.9931,55.0321,30400.0
2005-12-07 14:00:00,56.46,56.75,56.1,56.43,111000.0,55.0029,55.2854,54.6522,54.9736,111000.0
2005-12-07 14:10:00,56.42,56.49,56.34,56.34,31100.0,54.9639,55.0321,54.886,54.886,31100.0
2005-12-07 14:20:00,56.32,56.39,56.09,56.27,44200.0,54.8665,54.9347,54.6424,54.8178,44200.0
2005-12-07 14:30:00,56.27,56.43,56.15,56.32,37100.0,54.8178,54.9736,54.7009,54.8665,37100.0
2005-12-07 14:40:00,56.32,56.41,56.3,56.31,23700.0,54.8665,54.9542,54.847,54.8567,23700.0
2005-12-07 14:50:00,56.33,56.39,56.31,56.33,31000.0,54.8762,54.9347,54.8567,54.8762,31000.0
2005-12-07 15:00:00,56.32,56.44,56.29,56.39,27800.0,54.8665,54.9834,54.8372,54.9347,27800.0
2005-12-07 15:10:00,56.39,56.39,56.23,56.29,55000.0,54.9347,54.9347,54.7788,54.8372,55000.0
2005-12-07 15:20:00,56.29,56.45,56.23,56.35,50300.0,54.8372,54.9931,54.7788,54.8957,50300.0
2005-12-07 15:30:00,56.36,56.42,56.25,56.33,34000.0,54.9054,54.9639,54.7983,54.8762,34000.0
2005-12-07 15:40:00,56.33,56.42,56.32,56.37,45200.0,54.8762,54.9639,54.8665,54.9152,45200.0
2005-12-07 15:50:00,56.37,56.59,56.37,56.59,110900.0,54.9152,55.1295,54.9152,55.1295,110900.0
2005-12-08 09:30:00,56.93,56.94,56.58,56.81,73800.0,55.4607,55.4705,55.1198,55.3438,73800.0
2005-12-08 09:40:00,56.83,57.08,56.76,56.99,32000.0,55.3633,55.6069,55.2951,55.5192,32000.0
2005-12-08 09:50:00,56.99,57.01,56.82,56.83,25500.0,55.5192,55.5387,55.3536,55.3633,25500.0
2005-12-08 10:00:00,56.82,56.95,56.41,56.48,68700.0,55.3536,55.4802,54.9542,55.0223,68700.0
2005-12-08 10:10:00,56.46,56.47,56.18,56.24,46900.0,55.0029,55.0126,54.7301,54.7885,46900.0
2005-12-08 10:20:00,56.23,56.3,56.08,56.1,86900.0,54.7788,54.847,54.6327,54.6522,86900.0
2005-12-08 10:30:00,56.08,56.27,56.07,56.24,71800.0,54.6327,54.8178,54.6229,54.7885,71800.0
2005-12-08 10:40:00,56.2,56.26,56.08,56.17,60300.0,54.7496,54.808,54.6327,54.7203,60300.0
2005-12-08 10:50:00,56.2,56.21,56.02,56.15,108500.0,54.7496,54.7593,54.5742,54.7009,108500.0
2005-12-08 11:00:00,56.14,56.29,56.12,56.27,72900.0,54.6911,54.8372,54.6716,54.8178,72900.0
2005-12-08 11:10:00,56.26,56.27,56.2,56.22,72200.0,54.808,54.8178,54.7496,54.7691,72200.0
2005-12-08 11:20:00,56.22,56.37,56.22,56.34,69600.0,54.7691,54.9152,54.7691,54.886,69600.0
2005-12-08 11:30:00,56.34,56.4,56.28,56.32,26700.0,54.886,54.9444,54.8275,54.8665,26700.0
2005-12-08 11:40:00,56.32,56.33,56.18,56.18,60800.0,54.8665,54.8762,54.7301,54.7301,60800.0
2005-12-08 11:50:00,56.2,56.35,56.14,56.19,44100.0,54.7496,54.8957,54.6911,54.7398,44100.0
2005-12-08 12:00:00,56.2,56.21,55.92,55.98,51800.0,54.7496,54.7593,54.4768,54.5352,51800.0
2005-12-08 12:10:00,55.97,56.07,55.97,56.01,31500.0,54.5255,54.6229,54.5255,54.5645,31500.0
2005-12-08 12:20:00,56.01,56.01,55.79,55.84,82400.0,54.5645,54.5645,54.3502,54.3989,82400.0
2005-12-08 12:30:00,55.84,55.91,55.76,55.87,29400.0,54.3989,54.4671,54.3209,54.4281,29400.0
2005-12-08 12:40:00,55.87,55.91,55.73,55.78,52100.0,54.4281,54.4671,54.2917,54.3404,52100.0
2005-12-08 12:50:00,55.78,55.88,55.78,55.87,26600.0,54.3404,54.4378,54.3404,54.4281,26600.0
2005-12-08 13:00:00,55.85,55.87,55.59,55.61,46100.0,54.4086,54.4281,54.1553,54.1748,46100.0
2005-12-08 13:10:00,55.61,55.7,55.56,55.64,45100.0,54.1748,54.2625,54.1261,54.204,45100.0
2005-12-08 13:20:00,55.63,55.92,55.61,55.61,55900.0,54.1943,54.4768,54.1748,54.1748,55900.0
2005-12-08 13:30:00,55.6,55.71,55.45,55.55,93900.0,54.1651,54.2722,54.0189,54.1163,93900.0
2005-12-08 13:40:00,55.55,55.68,55.52,55.57,34900.0,54.1163,54.243,54.0871,54.1358,34900.0
2005-12-08 13:50:00,55.57,55.73,55.57,55.72,31800.0,54.1358,54.2917,54.1358,54.282,31800.0
2005-12-08 14:00:00,55.72,55.78,55.65,55.65,44900.0,54.282,54.3404,54.2138,54.2138,44900.0
2005-12-08 14:10:00,55.62,55.64,55.4,55.41,65400.0,54.1845,54.204,53.9702,53.98,65400.0
2005-12-08 14:20:00,55.42,55.96,55.39,55.51,98500.0,53.9897,54.5158,53.9605,54.0774,98500.0
2005-12-08 14:30:00,55.51,55.52,55.31,55.4,101800.0,54.0774,54.0871,53.8825,53.9702,101800.0
2005-12-08 14:40:00,55.4,55.45,55.35,55.36,96900.0,53.9702,54.0189,53.9215,53.9312,96900.0
2005-12-08 14:50:00,55.36,55.42,55.27,55.4,82600.0,53.9312,53.9897,53.8436,53.9702,82600.0
2005-12-08 15:00:00,55.4,55.57,55.4,55.4,57400.0,53.9702,54.1358,53.9702,53.9702,57400.0
2005-12-08 15:10:00,55.42,55.55,55.32,55.54,52600.0,53.9897,54.1163,53.8923,54.1066,52600.0
2005-12-08 15:20:00,55.54,55.79,55.47,55.78,111300.0,54.1066,54.3502,54.0384,54.3404,111300.0
2005-12-08 15:30:00,55.78,55.86,55.68,55.71,129600.0,54.3404,54.4183,54.243,54.2722,129600.0
2005-12-08 15:40:00,55.74,55.86,55.68,55.78,27900.0,54.3014,54.4183,54.243,54.3404,27900.0
2005-12-08 15:50:00,55.79,55.85,55.63,55.84,67100.0,54.3502,54.4086,54.1943,54.3989,67100.0
2005-12-09 09:30:00,54.78,55.42,54.44,55.39,812100.0,53.3662,53.9897,53.035,53.9605,812100.0
2005-12-09 09:40:00,55.39,56.27,55.39,55.65,546200.0,53.9605,54.8178,53.9605,54.2138,546200.0
2005-12-09 09:50:00,55.65,55.65,55.26,55.46,302300.0,54.2138,54.2138,53.8338,54.0287,302300.0
2005-12-09 10:00:00,55.43,55.75,55.41,55.68,310900.0,53.9994,54.3112,53.98,54.243,310900.0
2005-12-09 10:10:00,55.68,55.68,55.3,55.32,81500.0,54.243,54.243,53.8728,53.8923,81500.0
2005-12-09 10:20:00,55.34,55.35,55.05,55.11,122200.0,53.9118,53.9215,53.6293,53.6877,122200.0
2005-12-09 10:30:00,55.11,55.43,55.0,55.4,197000.0,53.6877,53.9994,53.5805,53.9702,197000.0
2005-12-09 10:40:00,55.39,55.39,55.12,55.15,123100.0,53.9605,53.9605,53.6974,53.7267,123100.0
2005-12-09 10:50:00,55.15,55.31,55.1,55.28,89200.0,53.7267,53.8825,53.678,53.8533,89200.0
2005-12-09 11:00:00,55.29,55.4,55.13,55.4,70900.0,53.8631,53.9702,53.7072,53.9702,70900.0
2005-12-09 11:10:00,55.4,55.5,55.23,55.27,76400.0,53.9702,54.0676,53.8046,53.8436,76400.0
2005-12-09 11:20:00,55.23,55.4,55.19,55.2,74500.0,53.8046,53.9702,53.7656,53.7754,74500.0
2005-12-09 11:30:00,55.2,55.29,55.2,55.26,73200.0,53.7754,53.8631,53.7754,53.8338,73200.0
2005-12-09 11:40:00,55.27,55.29,55.15,55.18,66000.0,53.8436,53.8631,53.7267,53.7559,66000.0
2005-12-09 11:50:00,55.15,55.2,54.98,55.09,168000.0,53.7267,53.7754,53.5611,53.6682,168000.0
2005-12-09 12:00:00,55.06,55.15,54.99,55.01,65200.0,53.639,53.7267,53.5708,53.5903,65200.0
2005-12-09 12:10:00,55.02,55.1,54.99,55.09,144600.0,53.6,53.678,53.5708,53.6682,144600.0
2005-12-09 12:20:00,55.09,55.12,55.03,55.03,43700.0,53.6682,53.6974,53.6098,53.6098,43700.0
2005-12-09 12:30:00,55.02,55.1,55.01,55.06,45200.0,53.6,53.678,53.5903,53.639,45200.0
2005-12-09 12:40:00,55.06,55.1,55.01,55.05,44000.0,53.639,53.678,53.5903,53.6293,44000.0
2005-12-09 12:50:00,55.05,55.09,55.02,55.09,37500.0,53.6293,53.6682,53.6,53.6682,37500.0
2005-12-09 13:00:00,55.09,55.15,55.05,55.11,82000.0,53.6682,53.7267,53.6293,53.6877,82000.0
2005-12-09 13:10:00,55.12,55.12,55.06,55.1,49600.0,53.6974,53.6974,53.639,53.678,49600.0
2005-12-09 13:20:00,55.1,55.1,55.02,55.02,46500.0,53.678,53.678,53.6,53.6,46500.0
2005-12-09 13:30:00,55.02,55.16,55.01,55.09,116900.0,53.6,53.7364,53.5903,53.6682,116900.0
2005-12-09 13:40:00,55.09,55.17,55.04,55.09,49300.0,53.6682,53.7462,53.6195,53.6682,49300.0
2005-12-09 13:50:00,55.09,55.1,54.98,55.0,99600.0,53.6682,53.678,53.5611,53.5805,99600.0
2005-12-09 14:00:00,55.0,55.06,55.0,55.01,40600.0,53.5805,53.639,53.5805,53.5903,40600.0
2005-12-09 14:10:00,55.0,55.08,55.0,55.07,68100.0,53.5805,53.6585,53.5805,53.6487,68100.0
2005-12-09 14:20:00,55.08,55.1,55.03,55.09,216200.0,53.6585,53.678,53.6098,53.6682,216200.0
2005-12-09 14:30:00,55.1,55.21,55.03,55.06,180000.0,53.678,53.7851,53.6098,53.639,180000.0
2005-12-09 14:40:00,55.06,55.1,55.04,55.07,85400.0,53.639,53.678,53.6195,53.6487,85400.0
2005-12-09 14:50:00,55.05,55.09,55.0,55.02,73500.0,53.6293,53.6682,53.5805,53.6,73500.0
2005-12-09 15:00:00,55.03,55.12,55.0,55.01,57300.0,53.6098,53.6974,53.5805,53.5903,57300.0
2005-12-09 15:10:00,55.01,55.14,55.0,55.14,80700.0,53.5903,53.7169,53.5805,53.7169,80700.0
2005-12-09 15:20:00,55.16,55.24,55.04,55.1,135900.0,53.7364,53.8143,53.6195,53.678,135900.0
2005-12-09 15:30:00,55.1,55.15,55.05,55.1,72300.0,53.678,53.7267,53.6293,53.678,72300.0
2005-12-09 15:40:00,55.1,55.18,55.06,55.12,100800.0,53.678,53.7559,53.639,53.6974,100800.0
2005-12-09 15:50:00,55.12,55.18,55.09,55.13,193400.0,53.6974,53.7559,53.6682,53.7072,193400.0
2005-12-12 09:30:00,55.0,55.33,54.98,55.0,97700.0,53.5805,53.902,53.5611,53.5805,97700.0
2005-12-12 09:40:00,55.03,55.1,54.96,55.03,88400.0,53.6098,53.678,53.5416,53.6098,88400.0
2005-12-12 09:50:00,55.03,55.05,54.94,54.97,88400.0,53.6098,53.6293,53.5221,53.5513,88400.0
2005-12-12 10:00:00,54.97,55.04,54.95,55.01,55400.0,53.5513,53.6195,53.5318,53.5903,55400.0
2005-12-12 10:10:00,55.01,55.03,54.99,55.02,104100.0,53.5903,53.6098,53.5708,53.6,104100.0
2005-12-12 10:20:00,55.02,55.03,55.0,55.01,76400.0,53.6,53.6098,53.5805,53.5903,76400.0
2005-12-12 10:30:00,55.02,55.03,54.98,54.99,87300.0,53.6,53.6098,53.5611,53.5708,87300.0
2005-12-12 10:40:00,54.99,55.03,54.98,55.02,48100.0,53.5708,53.6098,53.5611,53.6,48100.0
2005-12-12 10:50:00,55.01,55.02,54.98,55.0,69100.0,53.5903,53.6,53.5611,53.5805,69100.0
2005-12-12 11:00:00,55.01,55.01,54.98,55.01,108700.0,53.5903,53.5903,53.5611,53.5903,108700.0
2005-12-12 11:10:00,55.01,55.22,54.99,55.2,89500.0,53.5903,53.7949,53.5708,53.7754,89500.0
2005-12-12 11:20:00,55.19,55.22,55.0,55.09,116900.0,53.7656,53.7949,53.5805,53.6682,116900.0
2005-12-12 11:30:00,55.08,55.11,55.08,55.11,22800.0,53.6585,53.6877,53.6585,53.6877,22800.0
2005-12-12 11:40:00,55.09,55.12,55.02,55.05,58200.0,53.6682,53.6974,53.6,53.6293,58200.0
2005-12-12 11:50:00,55.01,55.14,55.01,55.11,18900.0,53.5903,53.7169,53.5903,53.6877,18900.0
2005-12-12 12:00:00,55.11,55.18,55.09,55.14,54300.0,53.6877,53.7559,53.6682,53.7169,54300.0
2005-12-12 12:10:00,55.14,55.16,55.09,55.13,19500.0,53.7169,53.7364,53.6682,53.7072,19500.0
2005-12-12 12:20:00,55.13,55.13,55.11,55.11,18200.0,53.7072,53.7072,53.6877,53.6877,18200.0
2005-12-12 12:30:00,55.12,55.12,55.0,55.11,20800.0,53.6974,53.6974,53.5805,53.6877,20800.0
2005-12-12 12:40:00,55.11,55.11,55.01,55.01,38700.0,53.6877,53.6877,53.5903,53.5903,38700.0
2005-12-12 12:50:00,55.01,55.02,55.0,55.01,19300.0,53.5903,53.6,53.5805,53.5903,19300.0
2005-12-12 13:00:00,55.01,55.1,54.98,55.09,45200.0,53.5903,53.678,53.5611,53.6682,45200.0
2005-12-12 13:10:00,55.09,55.1,55.06,55.1,36800.0,53.6682,53.678,53.639,53.678,36800.0
2005-12-12 13:20:00,55.12,55.12,55.03,55.12,54700.0,53.6974,53.6974,53.6098,53.6974,54700.0
2005-12-12 13:30:00,55.12,55.12,55.0,55.06,27200.0,53.6974,53.6974,53.5805,53.639,27200.0
2005-12-12 13:40:00,55.06,55.13,55.01,55.03,22700.0,53.639,53.7072,53.5903,53.6098,22700.0
2005-12-12 13:50:00,55.04,55.05,55.03,55.04,13000.0,53.6195,53.6293,53.6098,53.6195,13000.0
2005-12-12 14:00:00,55.03,55.16,55.03,55.1,29700.0,53.6098,53.7364,53.6098,53.678,29700.0
2005-12-12 14:10:00,55.1,55.13,55.02,55.02,18600.0,53.678,53.7072,53.6,53.6,18600.0
2005-12-12 14:20:00,55.01,55.01,55.0,55.01,20400.0,53.5903,53.5903,53.5805,53.5903,20400.0
2005-12-12 14:30:00,55.0,55.02,55.0,55.01,51300.0,53.5805,53.6,53.5805,53.5903,51300.0
2005-12-12 14:40:00,55.01,55.06,55.0,55.01,23500.0,53.5903,53.639,53.5805,53.5903,23500.0
2005-12-12 14:50:00,55.03,55.03,55.0,55.02,29100.0,53.6098,53.6098,53.5805,53.6,29100.0
2005-12-12 15:00:00,55.01,55.02,55.0,55.01,23400.0,53.5903,53.6,53.5805,53.5903,23400.0
2005-12-12 15:10:00,55.0,55.03,55.0,55.01,50400.0,53.5805,53.6098,53.5805,53.5903,50400.0
2005-12-12 15:20:00,55.01,55.06,55.0,55.02,51200.0,53.5903,53.639,53.5805,53.6,51200.0
2005-12-12 15:30:00,55.02,55.03,55.0,55.0,54600.0,53.6,53.6098,53.5805,53.5805,54600.0
2005-12-12 15:40:00,55.01,55.04,54.99,55.01,102200.0,53.5903,53.6195,53.5708,53.5903,102200.0
2005-12-12 15:50:00,55.01,55.09,55.0,55.01,139000.0,53.5903,53.6682,53.5805,53.5903,139000.0
2005-12-13 09:30:00,55.2,55.4,54.99,54.99,214400.0,53.7754,53.9702,53.5708,53.5708,214400.0
2005-12-13 09:40:00,54.99,55.16,54.99,55.06,146400.0,53.5708,53.7364,53.5708,53.639,146400.0
2005-12-13 09:50:00,55.06,55.15,54.98,55.15,27800.0,53.639,53.7267,53.5611,53.7267,27800.0
2005-12-13 10:00:00,55.14,55.22,55.07,55.13,147100.0,53.7169,53.7949,53.6487,53.7072,147100.0
2005-12-13 10:10:00,55.13,55.2,55.1,55.13,52500.0,53.7072,53.7754,53.678,53.7072,52500.0
2005-12-13 10:20:00,55.13,55.24,55.12,55.24,72600.0,53.7072,53.8143,53.6974,53.8143,72600.0
2005-12-13 10:30:00,55.24,55.26,55.13,55.19,38800.0,53.8143,53.8338,53.7072,53.7656,38800.0
2005-12-13 10:40:00,55.18,55.21,55.13,55.19,74400.0,53.7559,53.7851,53.7072,53.7656,74400.0
2005-12-13 10:50:00,55.19,55.27,55.17,55.25,65100.0,53.7656,53.8436,53.7462,53.8241,65100.0
2005-12-13 11:00:00,55.27,55.27,55.18,55.22,63700.0,53.8436,53.8436,53.7559,53.7949,63700.0
2005-12-13 11:10:00,55.21,55.28,55.21,55.28,55100.0,53.7851,53.8533,53.7851,53.8533,55100.0
2005-12-13 11:20:00,55.28,55.29,55.2,55.26,41600.0,53.8533,53.8631,53.7754,53.8338,41600.0
2005-12-13 11:30:00,55.27,55.28,55.24,55.24,26100.0,53.8436,53.8533,53.8143,53.8143,26100.0
2005-12-13 11:40:00,55.24,55.25,55.2,55.23,56800.0,53.8143,53.8241,53.7754,53.8046,56800.0
2005-12-13 11:50:00,55.22,55.24,55.1,55.11,61900.0,53.7949,53.8143,53.678,53.6877,61900.0
2005-12-13 12:00:00,55.12,55.22,55.0,55.04,140600.0,53.6974,53.7949,53.5805,53.6195,140600.0
2005-12-13 12:10:00,55.07,55.1,54.95,55.1,36200.0,53.6487,53.678,53.5318,53.678,36200.0
2005-12-13 12:20:00,55.07,55.1,54.96,55.03,39500.0,53.6487,53.678,53.5416,53.6098,39500.0
2005-12-13 12:30:00,55.05,55.07,54.98,55.02,52700.0,53.6293,53.6487,53.5611,53.6,52700.0
2005-12-13 12:40:00,55.0,55.07,54.98,55.01,22800.0,53.5805,53.6487,53.5611,53.5903,22800.0
2005-12-13 12:50:00,55.01,55.04,54.96,55.01,32500.0,53.5903,53.6195,53.5416,53.5903,32500.0
2005-12-13 13:00:00,55.01,55.05,54.92,54.92,44400.0,53.5903,53.6293,53.5026,53.5026,44400.0
2005-12-13 13:10:00,54.94,55.02,54.93,55.0,36500.0,53.5221,53.6,53.5123,53.5805,36500.0
2005-12-13 13:20:00,55.0,55.04,55.0,55.01,13100.0,53.5805,53.6195,53.5805,53.5903,13100.0
2005-12-13 13:30:00,55.0,55.01,55.0,55.0,21600.0,53.5805,53.5903,53.5805,53.5805,21600.0
2005-12-13 13:40:00,55.0,55.03,54.96,54.96,54000.0,53.5805,53.6098,53.5416,53.5416,54000.0
2005-12-13 13:50:00,54.96,55.0,54.93,54.95,39000.0,53.5416,53.5805,53.5123,53.5318,39000.0
2005-12-13 14:00:00,54.95,54.96,54.87,54.88,28600.0,53.5318,53.5416,53.4539,53.4636,28600.0
2005-12-13 14:10:00,54.88,54.95,54.78,54.9,62000.0,53.4636,53.5318,53.3662,53.4831,62000.0
2005-12-13 14:20:00,54.9,55.28,54.87,55.0,152500.0,53.4831,53.8533,53.4539,53.5805,152500.0
2005-12-13 14:30:00,55.03,55.15,54.93,55.07,72900.0,53.6098,53.7267,53.5123,53.6487,72900.0
2005-12-13 14:40:00,55.08,55.22,55.0,55.08,105200.0,53.6585,53.7949,53.5805,53.6585,105200.0
2005-12-13 14:50:00,55.14,55.35,55.1,55.24,85600.0,53.7169,53.9215,53.678,53.8143,85600.0
2005-12-13 15:00:00,55.24,55.25,55.01,55.17,62200.0,53.8143,53.8241,53.5903,53.7462,62200.0
2005-12-13 15:10:00,55.17,55.22,55.0,55.05,34100.0,53.7462,53.7949,53.5805,53.6293,34100.0
2005-12-13 15:20:00,55.05,55.13,54.98,55.0,52500.0,53.6293,53.7072,53.5611,53.5805,52500.0
2005-12-13 15:30:00,55.0,55.08,54.94,55.04,93100.0,53.5805,53.6585,53.5221,53.6195,93100.0
2005-12-13 15:40:00,55.04,55.25,55.04,55.13,112300.0,53.6195,53.8241,53.6195,53.7072,112300.0
2005-12-13 15:50:00,55.13,55.25,55.02,55.03,103100.0,53.7072,53.8241,53.6,53.6098,103100.0
2005-12-14 09:30:00,53.9,54.8,53.51,54.4,535600.0,52.5089,53.3857,52.129,52.996,535600.0
2005-12-14 09:40:00,54.45,54.46,54.2,54.31,207600.0,53.0447,53.0545,52.8012,52.9083,207600.0
2005-12-14 09:50:00,54.3,54.45,54.13,54.39,127900.0,52.8986,53.0447,52.733,52.9863,127900.0
2005-12-14 10:00:00,54.39,54.49,54.2,54.26,76500.0,52.9863,53.0837,52.8012,52.8596,76500.0
2005-12-14 10:10:00,54.26,54.46,54.07,54.12,102700.0,52.8596,53.0545,52.6745,52.7233,102700.0
2005-12-14 10:20:00,54.12,54.25,54.12,54.22,94100.0,52.7233,52.8499,52.7233,52.8207,94100.0
2005-12-14 10:30:00,54.22,54.29,54.15,54.28,64600.0,52.8207,52.8889,52.7525,52.8791,64600.0
2005-12-14 10:40:00,54.27,54.46,54.25,54.37,114000.0,52.8694,53.0545,52.8499,52.9668,114000.0
2005-12-14 10:50:00,54.37,54.5,54.29,54.29,60400.0,52.9668,53.0934,52.8889,52.8889,60400.0
2005-12-14 11:00:00,54.29,54.35,53.95,54.04,87700.0,52.8889,52.9473,52.5576,52.6453,87700.0
2005-12-14 11:10:00,54.03,54.17,53.96,54.04,92600.0,52.6356,52.772,52.5674,52.6453,92600.0
2005-12-14 11:20:00,54.04,54.18,53.95,54.14,107000.0,52.6453,52.7817,52.5576,52.7427,107000.0
2005-12-14 11:30:00,54.15,54.21,54.06,54.17,61200.0,52.7525,52.8109,52.6648,52.772,61200.0
2005-12-14 11:40:00,54.16,54.34,54.07,54.14,45400.0,52.7622,52.9376,52.6745,52.7427,45400.0
2005-12-14 11:50:00,54.14,54.49,54.08,54.17,82400.0,52.7427,53.0837,52.6843,52.772,82400.0
2005-12-14 12:00:00,54.16,54.25,53.87,53.9,130500.0,52.7622,52.8499,52.4797,52.5089,130500.0
2005-12-14 12:10:00,53.9,54.04,53.87,54.04,174600.0,52.5089,52.6453,52.4797,52.6453,174600.0
2005-12-14 12:20:00,54.04,54.08,54.03,54.07,27400.0,52.6453,52.6843,52.6356,52.6745,27400.0
2005-12-14 12:30:00,54.07,54.08,53.95,53.97,30500.0,52.6745,52.6843,52.5576,52.5771,30500.0
2005-12-14 12:40:00,53.99,54.03,53.96,53.97,21100.0,52.5966,52.6356,52.5674,52.5771,21100.0
2005-12-14 12:50:00,53.97,54.05,53.96,54.05,95000.0,52.5771,52.6551,52.5674,52.6551,95000.0
2005-12-14 13:00:00,54.04,54.09,53.99,54.07,56300.0,52.6453,52.694,52.5966,52.6745,56300.0
2005-12-14 13:10:00,54.07,54.12,54.06,54.08,37700.0,52.6745,52.7233,52.6648,52.6843,37700.0
2005-12-14 13:20:00,54.08,54.2,54.08,54.19,49400.0,52.6843,52.8012,52.6843,52.7914,49400.0
2005-12-14 13:30:00,54.2,54.4,54.19,54.36,54900.0,52.8012,52.996,52.7914,52.9571,54900.0
2005-12-14 13:40:00,54.35,54.4,54.25,54.39,39700.0,52.9473,52.996,52.8499,52.9863,39700.0
2005-12-14 13:50:00,54.4,54.48,54.33,54.34,36800.0,52.996,53.074,52.9278,52.9376,36800.0
2005-12-14 14:00:00,54.33,54.4,54.3,54.31,40300.0,52.9278,52.996,52.8986,52.9083,40300.0
2005-12-14 14:10:00,54.3,54.32,54.14,54.14,32100.0,52.8986,52.9181,52.7427,52.7427,32100.0
2005-12-14 14:20:00,54.14,54.23,54.13,54.21,36900.0,52.7427,52.8304,52.733,52.8109,36900.0
2005-12-14 14:30:00,54.21,54.22,54.1,54.17,41700.0,52.8109,52.8207,52.7038,52.772,41700.0
2005-12-14 14:40:00,54.15,54.15,53.99,54.0,62700.0,52.7525,52.7525,52.5966,52.6063,62700.0
2005-12-14 14:50:00,54.0,54.02,53.99,54.0,66300.0,52.6063,52.6258,52.5966,52.6063,66300.0
2005-12-14 15:00:00,53.99,54.0,53.91,53.92,60800.0,52.5966,52.6063,52.5187,52.5284,60800.0
2005-12-14 15:10:00,53.91,53.92,53.84,53.89,84300.0,52.5187,52.5284,52.4505,52.4992,84300.0
2005-12-14 15:20:00,53.89,53.89,53.83,53.84,46300.0,52.4992,52.4992,52.4407,52.4505,46300.0
2005-12-14 15:30:00,53.83,53.86,53.75,53.85,96500.0,52.4407,52.47,52.3628,52.4602,96500.0
2005-12-14 15:40:00,53.84,53.89,53.75,53.84,146400.0,52.4505,52.4992,52.3628,52.4505,146400.0
2005-12-14 15:50:00,53.84,53.84,53.61,53.7,196300.0,52.4505,52.4505,52.2264,52.3141,196300.0
2005-12-15 09:30:00,53.21,53.9,53.2,53.81,318500.0,51.8367,52.5089,51.827,52.4213,318500.0
2005-12-15 09:40:00,53.84,54.15,53.74,54.02,294100.0,52.4505,52.7525,52.3531,52.6258,294100.0
2005-12-15 09:50:00,54.03,54.03,53.53,53.73,236900.0,52.6356,52.6356,52.1485,52.3433,236900.0
2005-12-15 10:00:00,53.74,53.74,53.33,53.42,114300.0,52.3531,52.3531,51.9536,52.0413,114300.0
2005-12-15 10:10:00,53.41,53.42,52.85,52.95,235200.0,52.0316,52.0413,51.486,51.5834,235200.0
2005-12-15 10:20:00,52.92,53.18,52.9,53.17,110500.0,51.5542,51.8075,51.5347,51.7978,110500.0
2005-12-15 10:30:00,53.18,53.19,53.04,53.09,95900.0,51.8075,51.8173,51.6711,51.7198,95900.0
2005-12-15 10:40:00,53.1,53.11,53.05,53.07,67300.0,51.7296,51.7393,51.6809,51.7004,67300.0
2005-12-15 10:50:00,53.06,53.39,53.06,53.29,105500.0,51.6906,52.0121,51.6906,51.9147,105500.0
2005-12-15 11:00:00,53.28,53.28,53.08,53.1,67800.0,51.9049,51.9049,51.7101,51.7296,67800.0
2005-12-15 11:10:00,53.1,53.17,53.09,53.15,52400.0,51.7296,51.7978,51.7198,51.7783,52400.0
2005-12-15 11:20:00,53.13,53.25,53.11,53.22,50800.0,51.7588,51.8757,51.7393,51.8465,50800.0
2005-12-15 11:30:00,53.21,53.25,53.18,53.23,24100.0,51.8367,51.8757,51.8075,51.8562,24100.0
2005-12-15 11:40:00,53.23,53.47,53.23,53.43,109700.0,51.8562,52.09,51.8562,52.0511,109700.0
2005-12-15 11:50:00,53.43,53.62,53.31,53.58,177200.0,52.0511,52.2362,51.9342,52.1972,177200.0
2005-12-15 12:00:00,53.58,53.7,53.58,53.7,39300.0,52.1972,52.3141,52.1972,52.3141,39300.0
2005-12-15 12:10:00,53.71,53.75,53.55,53.59,29500.0,52.3238,52.3628,52.168,52.2069,29500.0
2005-12-15 12:20:00,53.59,53.69,53.57,53.67,21800.0,52.2069,52.3043,52.1874,52.2849,21800.0
2005-12-15 12:30:00,53.68,53.8,53.68,53.75,49100.0,52.2946,52.4115,52.2946,52.3628,49100.0
2005-12-15 12:40:00,53.78,53.85,53.66,53.71,58400.0,52.392,52.4602,52.2751,52.3238,58400.0
2005-12-15 12:50:00,53.72,53.78,53.63,53.76,62200.0,52.3336,52.392,52.2459,52.3725,62200.0
2005-12-15 13:00:00,53.76,53.79,53.62,53.66,33700.0,52.3725,52.4018,52.2362,52.2751,33700.0
2005-12-15 13:10:00,53.66,53.67,53.42,53.42,32500.0,52.2751,52.2849,52.0413,52.0413,32500.0
2005-12-15 13:20:00,53.43,53.46,53.34,53.38,46400.0,52.0511,52.0803,51.9634,52.0024,46400.0
2005-12-15 13:30:00,53.39,53.7,53.36,53.52,55500.0,52.0121,52.3141,51.9829,52.1387,55500.0
2005-12-15 13:40:00,53.52,53.52,53.4,53.43,42400.0,52.1387,52.1387,52.0218,52.0511,42400.0
2005-12-15 13:50:00,53.43,53.46,53.42,53.44,26300.0,52.0511,52.0803,52.0413,52.0608,26300.0
2005-12-15 14:00:00,53.44,53.46,53.39,53.4,47400.0,52.0608,52.0803,52.0121,52.0218,47400.0
2005-12-15 14:10:00,53.4,53.42,53.27,53.38,43600.0,52.0218,52.0413,51.8952,52.0024,43600.0
2005-12-15 14:20:00,53.39,53.45,53.31,53.31,32800.0,52.0121,52.0705,51.9342,51.9342,32800.0
2005-12-15 14:30:00,53.31,53.45,53.3,53.37,44700.0,51.9342,52.0705,51.9244,51.9926,44700.0
2005-12-15 14:40:00,53.37,53.43,53.2,53.2,48600.0,51.9926,52.0511,51.827,51.827,48600.0
2005-12-15 14:50:00,53.21,53.21,53.16,53.17,41100.0,51.8367,51.8367,51.788,51.7978,41100.0
2005-12-15 15:00:00,53.16,53.16,53.03,53.08,91300.0,51.788,51.788,51.6614,51.7101,91300.0
2005-12-15 15:10:00,53.09,53.09,53.0,53.02,33000.0,51.7198,51.7198,51.6322,51.6516,33000.0
2005-12-15 15:20:00,53.01,53.1,53.0,53.05,88600.0,51.6419,51.7296,51.6322,51.6809,88600.0
2005-12-15 15:30:00,53.07,53.1,53.0,53.08,86700.0,51.7004,51.7296,51.6322,51.7101,86700.0
2005-12-15 15:40:00,53.1,53.18,53.08,53.16,71200.0,51.7296,51.8075,51.7101,51.788,71200.0
2005-12-15 15:50:00,53.16,53.34,53.14,53.32,133900.0,51.788,51.9634,51.7685,51.9439,133900.0
2005-12-16 09:30:00,53.32,53.53,52.91,52.96,2480700.0,51.9439,52.1485,51.5445,51.5932,2480700.0
2005-12-16 09:40:00,52.92,53.06,52.66,52.8,81100.0,51.5542,51.6906,51.3009,51.4373,81100.0
2005-12-16 09:50:00,52.8,52.9,52.73,52.79,103500.0,51.4373,51.5347,51.3691,51.4276,103500.0
2005-12-16 10:00:00,52.79,52.96,52.74,52.78,112500.0,51.4276,51.5932,51.3789,51.4178,112500.0
2005-12-16 10:10:00,52.75,52.76,52.41,52.51,183300.0,51.3886,51.3984,51.0574,51.1548,183300.0
2005-12-16 10:20:00,52.53,52.67,52.5,52.67,67400.0,51.1743,51.3107,51.1451,51.3107,67400.0
2005-12-16 10:30:00,52.67,52.79,52.6,52.74,58300.0,51.3107,51.4276,51.2425,51.3789,58300.0
2005-12-16 10:40:00,52.72,53.14,52.72,53.13,87500.0,51.3594,51.7685,51.3594,51.7588,87500.0
2005-12-16 10:50:00,53.12,53.3,52.75,53.23,103600.0,51.7491,51.9244,51.3886,51.8562,103600.0
2005-12-16 11:00:00,53.23,53.26,53.16,53.26,49200.0,51.8562,51.8854,51.788,51.8854,49200.0
2005-12-16 11:10:00,53.25,53.7,53.25,53.57,105200.0,51.8757,52.3141,51.8757,52.1874,105200.0
2005-12-16 11:20:00,53.57,53.64,53.54,53.6,68900.0,52.1874,52.2556,52.1582,52.2167,68900.0
2005-12-16 11:30:00,53.62,53.63,53.56,53.57,38400.0,52.2362,52.2459,52.1777,52.1874,38400.0
2005-12-16 11:40:00,53.57,53.63,53.28,53.31,46500.0,52.1874,52.2459,51.9049,51.9342,46500.0
2005-12-16 11:50:00,53.28,53.31,53.23,53.24,30400.0,51.9049,51.9342,51.8562,51.866,30400.0
2005-12-16 12:00:00,53.24,53.29,53.15,53.27,52600.0,51.866,51.9147,51.7783,51.8952,52600.0
2005-12-16 12:10:00,53.25,53.31,53.24,53.29,37800.0,51.8757,51.9342,51.866,51.9147,37800.0
2005-12-16 12:20:00,53.3,53.33,53.29,53.3,18300.0,51.9244,51.9536,51.9147,51.9244,18300.0
2005-12-16 12:30:00,53.3,53.42,53.28,53.31,28400.0,51.9244,52.0413,51.9049,51.9342,28400.0
2005-12-16 12:40:00,53.3,53.32,53.3,53.3,17500.0,51.9244,51.9439,51.9244,51.9244,17500.0
2005-12-16 12:50:00,53.31,53.4,53.3,53.39,34900.0,51.9342,52.0218,51.9244,52.0121,34900.0
2005-12-16 13:00:00,53.39,53.53,53.39,53.44,30500.0,52.0121,52.1485,52.0121,52.0608,30500.0
2005-12-16 13:10:00,53.43,53.46,53.38,53.41,27200.0,52.0511,52.0803,52.0024,52.0316,27200.0
2005-12-16 13:20:00,53.38,53.45,53.36,53.43,36800.0,52.0024,52.0705,51.9829,52.0511,36800.0
2005-12-16 13:30:00,53.44,53.46,53.44,53.45,26700.0,52.0608,52.0803,52.0608,52.0705,26700.0
2005-12-16 13:40:00,53.45,53.45,53.43,53.43,26900.0,52.0705,52.0705,52.0511,52.0511,26900.0
2005-12-16 13:50:00,53.44,53.48,53.43,53.48,20600.0,52.0608,52.0998,52.0511,52.0998,20600.0
2005-12-16 14:00:00,53.46,53.47,53.39,53.39,15200.0,52.0803,52.09,52.0121,52.0121,15200.0
2005-12-16 14:10:00,53.41,53.41,53.36,53.36,32500.0,52.0316,52.0316,51.9829,51.9829,32500.0
2005-12-16 14:20:00,53.36,53.37,53.31,53.31,21500.0,51.9829,51.9926,51.9342,51.9342,21500.0
2005-12-16 14:30:00,53.31,53.34,53.25,53.31,50600.0,51.9342,51.9634,51.8757,51.9342,50600.0
2005-12-16 14:40:00,53.29,53.4,53.29,53.38,45900.0,51.9147,52.0218,51.9147,52.0024,45900.0
2005-12-16 14:50:00,53.38,53.48,53.37,53.43,65900.0,52.0024,52.0998,51.9926,52.0511,65900.0
2005-12-16 15:00:00,53.43,53.47,53.31,53.43,103500.0,52.0511,52.09,51.9342,52.0511,103500.0
2005-12-16 15:10:00,53.43,53.44,53.37,53.39,30300.0,52.0511,52.0608,51.9926,52.0121,30300.0
2005-12-16 15:20:00,53.39,53.43,53.35,53.43,44700.0,52.0121,52.0511,51.9731,52.0511,44700.0
2005-12-16 15:30:00,53.41,53.53,53.41,53.48,59000.0,52.0316,52.1485,52.0316,52.0998,59000.0
2005-12-16 15:40:00,53.48,53.53,53.44,53.5,49200.0,52.0998,52.1485,52.0608,52.1193,49200.0
2005-12-16 15:50:00,53.5,53.58,53.41,53.42,218000.0,52.1193,52.1972,52.0316,52.0413,218000.0
2005-12-19 09:30:00,53.5,54.27,53.45,54.04,205400.0,52.1193,52.8694,52.0705,52.6453,205400.0
2005-12-19 09:40:00,54.05,54.21,53.99,54.08,71100.0,52.6551,52.8109,52.5966,52.6843,71100.0
2005-12-19 09:50:00,54.08,54.11,53.89,54.0,76900.0,52.6843,52.7135,52.4992,52.6063,76900.0
2005-12-19 10:00:00,54.01,54.01,53.77,53.77,64200.0,52.6161,52.6161,52.3823,52.3823,64200.0
2005-12-19 10:10:00,53.79,53.8,53.51,53.51,82400.0,52.4018,52.4115,52.129,52.129,82400.0
2005-12-19 10:20:00,53.52,53.61,53.49,53.56,69700.0,52.1387,52.2264,52.1095,52.1777,69700.0
2005-12-19 10:30:00,53.55,53.56,53.26,53.28,49700.0,52.168,52.1777,51.8854,51.9049,49700.0
2005-12-19 10:40:00,53.29,53.29,53.06,53.11,100100.0,51.9147,51.9147,51.6906,51.7393,100100.0
2005-12-19 10:50:00,53.09,53.14,52.86,52.99,65300.0,51.7198,51.7685,51.4958,51.6224,65300.0
2005-12-19 11:00:00,52.97,53.31,52.89,53.12,57300.0,51.6029,51.9342,51.525,51.7491,57300.0
2005-12-19 11:10:00,53.13,53.2,53.05,53.19,58200.0,51.7588,51.827,51.6809,51.8173,58200.0
2005-12-19 11:20:00,53.1,53.2,53.02,53.2,45300.0,51.7296,51.827,51.6516,51.827,45300.0
2005-12-19 11:30:00,53.19,53.27,53.09,53.25,30200.0,51.8173,51.8952,51.7198,51.8757,30200.0
2005-12-19 11:40:00,53.25,53.25,53.14,53.18,21900.0,51.8757,51.8757,51.7685,51.8075,21900.0
2005-12-19 11:50:00,53.18,53.19,53.14,53.15,25600.0,51.8075,51.8173,51.7685,51.7783,25600.0
2005-12-19 12:00:00,53.14,53.15,53.0,53.04,32100.0,51.7685,51.7783,51.6322,51.6711,32100.0
2005-12-19 12:10:00,53.03,53.06,52.9,52.92,19300.0,51.6614,51.6906,51.5347,51.5542,19300.0
2005-12-19 12:20:00,52.91,52.93,52.82,52.85,49400.0,51.5445,51.564,51.4568,51.486,49400.0
2005-12-19 12:30:00,52.84,52.84,52.77,52.8,25100.0,51.4763,51.4763,51.4081,51.4373,25100.0
2005-12-19 12:40:00,52.8,52.8,52.64,52.73,62600.0,51.4373,51.4373,51.2814,51.3691,62600.0
2005-12-19 12:50:00,52.73,52.75,52.7,52.74,25200.0,51.3691,51.3886,51.3399,51.3789,25200.0
2005-12-19 13:00:00,52.74,52.76,52.6,52.64,40400.0,51.3789,51.3984,51.2425,51.2814,40400.0
2005-12-19 13:10:00,52.64,52.64,52.39,52.49,55900.0,51.2814,51.2814,51.0379,51.1353,55900.0
2005-12-19 13:20:00,52.5,52.56,52.44,52.55,50500.0,51.1451,51.2035,51.0866,51.1938,50500.0
2005-12-19 13:30:00,52.55,52.71,52.52,52.7,100200.0,51.1938,51.3496,51.1645,51.3399,100200.0
2005-12-19 13:40:00,52.7,52.76,52.65,52.65,55200.0,51.3399,51.3984,51.2912,51.2912,55200.0
2005-12-19 13:50:00,52.66,52.66,52.45,52.52,105200.0,51.3009,51.3009,51.0964,51.1645,105200.0
2005-12-19 14:00:00,52.51,52.51,52.27,52.42,80300.0,51.1548,51.1548,50.921,51.0671,80300.0
2005-12-19 14:10:00,52.42,52.54,52.27,52.35,75400.0,51.0671,51.184,50.921,50.9989,75400.0
2005-12-19 14:20:00,52.34,52.36,52.26,52.27,76300.0,50.9892,51.0087,50.9113,50.921,76300.0
2005-12-19 14:30:00,52.27,52.29,52.19,52.27,57900.0,50.921,50.9405,50.8431,50.921,57900.0
2005-12-19 14:40:00,52.28,52.29,52.24,52.26,50200.0,50.9307,50.9405,50.8918,50.9113,50200.0
2005-12-19 14:50:00,52.26,52.36,52.26,52.36,70900.0,50.9113,51.0087,50.9113,51.0087,70900.0
2005-12-19 15:00:00,52.37,52.45,52.35,52.35,68100.0,51.0184,51.0964,50.9989,50.9989,68100.0
2005-12-19 15:10:00,52.35,52.38,52.31,52.38,67800.0,50.9989,51.0282,50.96,51.0282,67800.0
2005-12-19 15:20:00,52.38,52.45,52.36,52.4,76900.0,51.0282,51.0964,51.0087,51.0476,76900.0
2005-12-19 15:30:00,52.39,52.4,52.36,52.4,78500.0,51.0379,51.0476,51.0087,51.0476,78500.0
2005-12-19 15:40:00,52.39,52.42,52.35,52.35,108900.0,51.0379,51.0671,50.9989,50.9989,108900.0
2005-12-19 15:50:00,52.37,52.39,52.16,52.23,229000.0,51.0184,51.0379,50.8138,50.882,229000.0
2005-12-20 09:30:00,52.34,52.75,52.34,52.6,171800.0,50.9892,51.3886,50.9892,51.2425,171800.0
2005-12-20 09:40:00,52.57,53.0,52.55,52.97,251100.0,51.2133,51.6322,51.1938,51.6029,251100.0
2005-12-20 09:50:00,52.97,52.99,52.78,52.85,99500.0,51.6029,51.6224,51.4178,51.486,99500.0
2005-12-20 10:00:00,52.86,53.07,52.83,52.83,99300.0,51.4958,51.7004,51.4665,51.4665,99300.0
2005-12-20 10:10:00,52.83,52.92,52.69,52.9,90600.0,51.4665,51.5542,51.3302,51.5347,90600.0
2005-12-20 10:20:00,52.9,53.09,52.83,53.03,131000.0,51.5347,51.7198,51.4665,51.6614,131000.0
2005-12-20 10:30:00,53.03,53.19,52.98,53.18,121100.0,51.6614,51.8173,51.6127,51.8075,121100.0
2005-12-20 10:40:00,53.15,53.39,53.1,53.17,149700.0,51.7783,52.0121,51.7296,51.7978,149700.0
2005-12-20 10:50:00,53.18,53.39,53.09,53.35,181400.0,51.8075,52.0121,51.7198,51.9731,181400.0
2005-12-20 11:00:00,53.35,53.5,53.25,53.5,161800.0,51.9731,52.1193,51.8757,52.1193,161800.0
2005-12-20 11:10:00,53.49,53.62,53.45,53.5,107100.0,52.1095,52.2362,52.0705,52.1193,107100.0
2005-12-20 11:20:00,53.5,53.71,53.46,53.68,151900.0,52.1193,52.3238,52.0803,52.2946,151900.0
2005-12-20 11:30:00,53.67,53.72,53.55,53.66,123800.0,52.2849,52.3336,52.168,52.2751,123800.0
2005-12-20 11:40:00,53.65,53.66,53.4,53.45,52000.0,52.2654,52.2751,52.0218,52.0705,52000.0
2005-12-20 11:50:00,53.46,53.48,53.39,53.43,54700.0,52.0803,52.0998,52.0121,52.0511,54700.0
2005-12-20 12:00:00,53.42,53.52,53.42,53.44,34600.0,52.0413,52.1387,52.0413,52.0608,34600.0
2005-12-20 12:10:00,53.44,53.49,53.4,53.44,41600.0,52.0608,52.1095,52.0218,52.0608,41600.0
2005-12-20 12:20:00,53.42,53.56,53.42,53.55,44600.0,52.0413,52.1777,52.0413,52.168,44600.0
2005-12-20 12:30:00,53.55,53.6,53.49,53.5,64800.0,52.168,52.2167,52.1095,52.1193,64800.0
2005-12-20 12:40:00,53.5,53.57,53.4,53.54,18200.0,52.1193,52.1874,52.0218,52.1582,18200.0
2005-12-20 12:50:00,53.53,53.64,53.53,53.64,31500.0,52.1485,52.2556,52.1485,52.2556,31500.0
2005-12-20 13:00:00,53.63,53.64,53.55,53.58,27100.0,52.2459,52.2556,52.168,52.1972,27100.0
2005-12-20 13:10:00,53.59,53.6,53.56,53.57,26200.0,52.2069,52.2167,52.1777,52.1874,26200.0
2005-12-20 13:20:00,53.56,53.64,53.56,53.62,36800.0,52.1777,52.2556,52.1777,52.2362,36800.0
2005-12-20 13:30:00,53.61,53.63,53.56,53.56,39000.0,52.2264,52.2459,52.1777,52.1777,39000.0
2005-12-20 13:40:00,53.56,53.56,53.4,53.41,52100.0,52.1777,52.1777,52.0218,52.0316,52100.0
2005-12-20 13:50:00,53.41,53.45,53.32,53.42,45400.0,52.0316,52.0705,51.9439,52.0413,45400.0
2005-12-20 14:00:00,53.41,53.41,53.3,53.37,39800.0,52.0316,52.0316,51.9244,51.9926,39800.0
2005-12-20 14:10:00,53.37,53.41,53.32,53.32,40100.0,51.9926,52.0316,51.9439,51.9439,40100.0
2005-12-20 14:20:00,53.32,53.41,53.25,53.25,40700.0,51.9439,52.0316,51.8757,51.8757,40700.0
2005-12-20 14:30:00,53.26,53.28,53.11,53.2,49300.0,51.8854,51.9049,51.7393,51.827,49300.0
2005-12-20 14:40:00,53.18,53.26,53.17,53.21,28200.0,51.8075,51.8854,51.7978,51.8367,28200.0
2005-12-20 14:50:00,53.21,53.23,53.04,53.08,51800.0,51.8367,51.8562,51.6711,51.7101,51800.0
2005-12-20 15:00:00,53.07,53.09,52.96,53.0,71300.0,51.7004,51.7198,51.5932,51.6322,71300.0
2005-12-20 15:10:00,53.0,53.02,52.87,53.02,67100.0,51.6322,51.6516,51.5055,51.6516,67100.0
2005-12-20 15:20:00,53.01,53.1,52.83,52.88,59300.0,51.6419,51.7296,51.4665,51.5153,59300.0
2005-12-20 15:30:00,52.88,52.97,52.85,52.93,53500.0,51.5153,51.6029,51.486,51.564,53500.0
2005-12-20 15:40:00,52.94,53.12,52.86,53.06,100900.0,51.5737,51.7491,51.4958,51.6906,100900.0
2005-12-20 15:50:00,53.08,53.15,53.0,53.14,192700.0,51.7101,51.7783,51.6322,51.7685,192700.0
2005-12-21 09:30:00,53.35,54.75,53.31,54.25,2858700.0,51.9731,53.337,51.9342,52.8499,2858700.0
2005-12-21 09:40:00,54.26,54.68,54.09,54.16,1306200.0,52.8596,53.2688,52.694,52.7622,1306200.0
2005-12-21 09:50:00,54.16,54.17,53.72,53.94,781600.0,52.7622,52.772,52.3336,52.5479,781600.0
2005-12-21 10:00:00,53.92,53.95,53.45,53.6,700400.0,52.5284,52.5576,52.0705,52.2167,700400.0
2005-12-21 10:10:00,53.58,53.69,53.15,53.66,543600.0,52.1972,52.3043,51.7783,52.2751,543600.0
2005-12-21 10:20:00,53.66,53.86,53.42,53.74,344100.0,52.2751,52.47,52.0413,52.3531,344100.0
2005-12-21 10:30:00,53.75,53.78,53.36,53.53,169500.0,52.3628,52.392,51.9829,52.1485,169500.0
2005-12-21 10:40:00,53.52,53.69,53.4,53.4,156100.0,52.1387,52.3043,52.0218,52.0218,156100.0
2005-12-21 10:50:00,53.4,53.48,53.27,53.28,117000.0,52.0218,52.0998,51.8952,51.9049,117000.0
2005-12-21 11:00:00,53.27,53.45,53.24,53.41,168100.0,51.8952,52.0705,51.866,52.0316,168100.0
2005-12-21 11:10:00,53.42,53.44,53.15,53.24,206600.0,52.0413,52.0608,51.7783,51.866,206600.0
2005-12-21 11:20:00,53.24,53.4,53.18,53.36,257800.0,51.866,52.0218,51.8075,51.9829,257800.0
2005-12-21 11:30:00,53.4,53.51,53.36,53.39,418300.0,52.0218,52.129,51.9829,52.0121,418300.0
2005-12-21 11:40:00,53.39,53.49,53.34,53.35,121000.0,52.0121,52.1095,51.9634,51.9731,121000.0
2005-12-21 11:50:00,53.38,53.4,52.95,53.11,360300.0,52.0024,52.0218,51.5834,51.7393,360300.0
2005-12-21 12:00:00,53.11,53.12,52.92,52.99,181600.0,51.7393,51.7491,51.5542,51.6224,181600.0
2005-12-21 12:10:00,52.99,53.01,52.75,52.98,177100.0,51.6224,51.6419,51.3886,51.6127,177100.0
2005-12-21 12:20:00,52.99,53.01,52.93,52.95,114200.0,51.6224,51.6419,51.564,51.5834,114200.0
2005-12-21 12:30:00,52.95,52.95,52.76,52.86,143700.0,51.5834,51.5834,51.3984,51.4958,143700.0
2005-12-21 12:40:00,52.85,52.98,52.84,52.88,246800.0,51.486,51.6127,51.4763,51.5153,246800.0
2005-12-21 12:50:00,52.88,52.88,52.57,52.67,146800.0,51.5153,51.5153,51.2133,51.3107,146800.0
2005-12-21 13:00:00,52.66,52.66,52.43,52.59,398400.0,51.3009,51.3009,51.0769,51.2327,398400.0
2005-12-21 13:10:00,52.59,52.9,52.59,52.75,388000.0,51.2327,51.5347,51.2327,51.3886,388000.0
2005-12-21 13:20:00,52.74,53.0,52.24,52.52,241600.0,51.3789,51.6322,50.8918,51.1645,241600.0
2005-12-21 13:30:00,52.51,52.61,52.42,52.53,209600.0,51.1548,51.2522,51.0671,51.1743,209600.0
2005-12-21 13:40:00,52.54,52.94,52.52,52.77,142900.0,51.184,51.5737,51.1645,51.4081,142900.0
2005-12-21 13:50:00,52.76,52.76,52.65,52.69,68700.0,51.3984,51.3984,51.2912,51.3302,68700.0
2005-12-21 14:00:00,52.68,52.75,52.64,52.7,41700.0,51.3204,51.3886,51.2814,51.3399,41700.0
2005-12-21 14:10:00,52.7,52.94,52.7,52.87,99000.0,51.3399,51.5737,51.3399,51.5055,99000.0
2005-12-21 14:20:00,52.86,52.96,52.81,52.81,192000.0,51.4958,51.5932,51.4471,51.4471,192000.0
2005-12-21 14:30:00,52.8,53.1,52.77,53.08,187500.0,51.4373,51.7296,51.4081,51.7101,187500.0
2005-12-21 14:40:00,53.08,53.18,52.98,53.04,163300.0,51.7101,51.8075,51.6127,51.6711,163300.0
2005-12-21 14:50:00,53.03,53.16,52.97,53.16,125700.0,51.6614,51.788,51.6029,51.788,125700.0
2005-12-21 15:00:00,53.14,53.22,53.09,53.18,185100.0,51.7685,51.8465,51.7198,51.8075,185100.0
2005-12-21 15:10:00,53.18,53.52,53.13,53.32,247000.0,51.8075,52.1387,51.7588,51.9439,247000.0
2005-12-21 15:20:00,53.32,53.35,53.2,53.25,87800.0,51.9439,51.9731,51.827,51.8757,87800.0
2005-12-21 15:30:00,53.24,53.4,53.2,53.25,182400.0,51.866,52.0218,51.827,51.8757,182400.0
2005-12-21 15:40:00,53.27,53.5,53.23,53.37,363100.0,51.8952,52.1193,51.8562,51.9926,363100.0
2005-12-21 15:50:00,53.37,53.56,53.31,53.56,267700.0,51.9926,52.1777,51.9342,52.1777,267700.0
2005-12-22 09:30:00,53.63,53.98,53.53,53.84,193100.0,52.2459,52.5869,52.1485,52.4505,193100.0
2005-12-22 09:40:00,53.82,54.14,53.82,53.93,81700.0,52.431,52.7427,52.431,52.5382,81700.0
2005-12-22 09:50:00,53.93,54.02,53.85,53.96,76000.0,52.5382,52.6258,52.4602,52.5674,76000.0
2005-12-22 10:00:00,53.99,54.0,53.71,53.73,218700.0,52.5966,52.6063,52.3238,52.3433,218700.0
2005-12-22 10:10:00,53.73,53.75,53.4,53.55,214400.0,52.3433,52.3628,52.0218,52.168,214400.0
2005-12-22 10:20:00,53.56,53.78,53.55,53.68,149500.0,52.1777,52.392,52.168,52.2946,149500.0
2005-12-22 10:30:00,53.69,53.73,53.6,53.65,55800.0,52.3043,52.3433,52.2167,52.2654,55800.0
2005-12-22 10:40:00,53.69,53.79,53.64,53.7,57200.0,52.3043,52.4018,52.2556,52.3141,57200.0
2005-12-22 10:50:00,53.69,53.81,53.67,53.71,37200.0,52.3043,52.4213,52.2849,52.3238,37200.0
2005-12-22 11:00:00,53.71,53.71,53.63,53.65,38600.0,52.3238,52.3238,52.2459,52.2654,38600.0
2005-12-22 11:10:00,53.64,53.7,53.63,53.67,51000.0,52.2556,52.3141,52.2459,52.2849,51000.0
2005-12-22 11:20:00,53.66,53.78,53.64,53.69,100800.0,52.2751,52.392,52.2556,52.3043,100800.0
2005-12-22 11:30:00,53.69,53.73,53.64,53.65,66300.0,52.3043,52.3433,52.2556,52.2654,66300.0
2005-12-22 11:40:00,53.68,53.71,53.65,53.69,252300.0,52.2946,52.3238,52.2654,52.3043,252300.0
2005-12-22 11:50:00,53.69,53.75,53.68,53.72,252400.0,52.3043,52.3628,52.2946,52.3336,252400.0
2005-12-22 12:00:00,53.72,53.73,53.64,53.65,77900.0,52.3336,52.3433,52.2556,52.2654,77900.0
2005-12-22 12:10:00,53.63,53.71,53.63,53.69,64600.0,52.2459,52.3238,52.2459,52.3043,64600.0
2005-12-22 12:20:00,53.69,53.75,53.65,53.65,145000.0,52.3043,52.3628,52.2654,52.2654,145000.0
2005-12-22 12:30:00,53.65,53.66,53.55,53.56,73200.0,52.2654,52.2751,52.168,52.1777,73200.0
2005-12-22 12:40:00,53.55,53.56,53.44,53.5,140100.0,52.168,52.1777,52.0608,52.1193,140100.0
2005-12-22 12:50:00,53.5,53.57,53.5,53.57,63100.0,52.1193,52.1874,52.1193,52.1874,63100.0
2005-12-22 13:00:00,53.58,53.62,53.52,53.53,39400.0,52.1972,52.2362,52.1387,52.1485,39400.0
2005-12-22 13:10:00,53.55,53.6,53.55,53.58,26100.0,52.168,52.2167,52.168,52.1972,26100.0
2005-12-22 13:20:00,53.6,53.6,53.51,53.51,16400.0,52.2167,52.2167,52.129,52.129,16400.0
2005-12-22 13:30:00,53.53,53.84,53.52,53.79,74800.0,52.1485,52.4505,52.1387,52.4018,74800.0
2005-12-22 13:40:00,53.83,53.84,53.75,53.77,29400.0,52.4407,52.4505,52.3628,52.3823,29400.0
2005-12-22 13:50:00,53.77,53.82,53.7,53.73,28300.0,52.3823,52.431,52.3141,52.3433,28300.0
2005-12-22 14:00:00,53.73,53.77,53.72,53.77,44300.0,52.3433,52.3823,52.3336,52.3823,44300.0
2005-12-22 14:10:00,53.77,53.77,53.69,53.71,52000.0,52.3823,52.3823,52.3043,52.3238,52000.0
2005-12-22 14:20:00,53.73,53.74,53.6,53.64,55400.0,52.3433,52.3531,52.2167,52.2556,55400.0
2005-12-22 14:30:00,53.64,53.67,53.62,53.63,23400.0,52.2556,52.2849,52.2362,52.2459,23400.0
2005-12-22 14:40:00,53.63,53.75,53.61,53.75,34700.0,52.2459,52.3628,52.2264,52.3628,34700.0
2005-12-22 14:50:00,53.74,53.77,53.63,53.71,62900.0,52.3531,52.3823,52.2459,52.3238,62900.0
2005-12-22 15:00:00,53.7,53.71,53.64,53.65,60900.0,52.3141,52.3238,52.2556,52.2654,60900.0
2005-12-22 15:10:00,53.65,53.76,53.65,53.75,58200.0,52.2654,52.3725,52.2654,52.3628,58200.0
2005-12-22 15:20:00,53.77,53.82,53.74,53.77,144100.0,52.3823,52.431,52.3531,52.3823,144100.0
2005-12-22 15:30:00,53.78,53.81,53.7,53.75,150400.0,52.392,52.4213,52.3141,52.3628,150400.0
2005-12-22 15:40:00,53.71,53.79,53.65,53.75,99300.0,52.3238,52.4018,52.2654,52.3628,99300.0
2005-12-22 15:50:00,53.73,53.79,53.67,53.79,108800.0,52.3433,52.4018,52.2849,52.4018,108800.0
2005-12-23 09:30:00,53.74,53.95,53.6,53.85,95900.0,52.3531,52.5576,52.2167,52.4602,95900.0
2005-12-23 09:40:00,53.83,53.84,53.53,53.8,42000.0,52.4407,52.4505,52.1485,52.4115,42000.0
2005-12-23 09:50:00,53.8,53.91,53.67,53.89,70800.0,52.4115,52.5187,52.2849,52.4992,70800.0
2005-12-23 10:00:00,53.9,53.92,53.8,53.86,31100.0,52.5089,52.5284,52.4115,52.47,31100.0
2005-12-23 10:10:00,53.86,53.87,53.63,53.71,26200.0,52.47,52.4797,52.2459,52.3238,26200.0
2005-12-23 10:20:00,53.73,53.82,53.7,53.77,26900.0,52.3433,52.431,52.3141,52.3823,26900.0
2005-12-23 10:30:00,53.77,53.79,53.57,53.64,73600.0,52.3823,52.4018,52.1874,52.2556,73600.0
2005-12-23 10:40:00,53.63,53.7,53.51,53.6,42500.0,52.2459,52.3141,52.129,52.2167,42500.0
2005-12-23 10:50:00,53.56,53.64,53.52,53.6,39200.0,52.1777,52.2556,52.1387,52.2167,39200.0
2005-12-23 11:00:00,53.61,53.69,53.61,53.63,20800.0,52.2264,52.3043,52.2264,52.2459,20800.0
2005-12-23 11:10:00,53.66,53.69,53.57,53.62,66200.0,52.2751,52.3043,52.1874,52.2362,66200.0
2005-12-23 11:20:00,53.61,53.61,53.5,53.5,19600.0,52.2264,52.2264,52.1193,52.1193,19600.0
2005-12-23 11:30:00,53.51,53.51,53.4,53.42,42500.0,52.129,52.129,52.0218,52.0413,42500.0
2005-12-23 11:40:00,53.42,53.5,53.4,53.47,22200.0,52.0413,52.1193,52.0218,52.09,22200.0
2005-12-23 11:50:00,53.47,53.71,53.47,53.68,21700.0,52.09,52.3238,52.09,52.2946,21700.0
2005-12-23 12:00:00,53.68,53.68,53.5,53.57,63900.0,52.2946,52.2946,52.1193,52.1874,63900.0
2005-12-23 12:10:00,53.55,53.62,53.55,53.56,14400.0,52.168,52.2362,52.168,52.1777,14400.0
2005-12-23 12:20:00,53.53,53.58,53.51,53.51,9000.0,52.1485,52.1972,52.129,52.129,9000.0
2005-12-23 12:30:00,53.5,53.56,53.49,53.55,36100.0,52.1193,52.1777,52.1095,52.168,36100.0
2005-12-23 12:40:00,53.55,53.59,53.5,53.56,33800.0,52.168,52.2069,52.1193,52.1777,33800.0
2005-12-23 12:50:00,53.55,53.62,53.52,53.58,21500.0,52.168,52.2362,52.1387,52.1972,21500.0
2005-12-23 13:00:00,53.58,53.61,53.53,53.58,42500.0,52.1972,52.2264,52.1485,52.1972,42500.0
2005-12-23 13:10:00,53.57,53.58,53.51,53.58,27600.0,52.1874,52.1972,52.129,52.1972,27600.0
2005-12-23 13:20:00,53.58,53.62,53.56,53.57,13400.0,52.1972,52.2362,52.1777,52.1874,13400.0
2005-12-23 13:30:00,53.57,53.57,53.43,53.43,15700.0,52.1874,52.1874,52.0511,52.0511,15700.0
2005-12-23 13:40:00,53.44,53.45,53.39,53.4,36100.0,52.0608,52.0705,52.0121,52.0218,36100.0
2005-12-23 13:50:00,53.39,53.4,53.35,53.35,19300.0,52.0121,52.0218,51.9731,51.9731,19300.0
2005-12-23 14:00:00,53.36,53.38,53.27,53.27,20200.0,51.9829,52.0024,51.8952,51.8952,20200.0
2005-12-23 14:10:00,53.26,53.31,53.25,53.25,25500.0,51.8854,51.9342,51.8757,51.8757,25500.0
2005-12-23 14:20:00,53.25,53.26,53.15,53.22,53500.0,51.8757,51.8854,51.7783,51.8465,53500.0
2005-12-23 14:30:00,53.22,53.36,53.19,53.3,32500.0,51.8465,51.9829,51.8173,51.9244,32500.0
2005-12-23 14:40:00,53.3,53.38,53.3,53.35,10700.0,51.9244,52.0024,51.9244,51.9731,10700.0
2005-12-23 14:50:00,53.34,53.36,53.28,53.32,39000.0,51.9634,51.9829,51.9049,51.9439,39000.0
2005-12-23 15:00:00,53.3,53.39,53.28,53.37,40200.0,51.9244,52.0121,51.9049,51.9926,40200.0
2005-12-23 15:10:00,53.37,53.4,53.21,53.3,36600.0,51.9926,52.0218,51.8367,51.9244,36600.0
2005-12-23 15:20:00,53.3,53.41,53.24,53.38,56800.0,51.9244,52.0316,51.866,52.0024,56800.0
2005-12-23 15:30:00,53.38,53.45,53.37,53.44,30700.0,52.0024,52.0705,51.9926,52.0608,30700.0
2005-12-23 15:40:00,53.43,53.43,53.29,53.36,85500.0,52.0511,52.0511,51.9147,51.9829,85500.0
2005-12-23 15:50:00,53.36,53.7,53.26,53.4,93200.0,51.9829,52.3141,51.8854,52.0218,93200.0
2005-12-27 09:30:00,53.31,53.78,53.23,53.59,98800.0,51.9342,52.392,51.8562,52.2069,98800.0
2005-12-27 09:40:00,53.59,53.7,53.51,53.51,39300.0,52.2069,52.3141,52.129,52.129,39300.0
2005-12-27 09:50:00,53.52,53.59,53.51,53.52,28400.0,52.1387,52.2069,52.129,52.1387,28400.0
2005-12-27 10:00:00,53.52,53.58,53.35,53.37,34300.0,52.1387,52.1972,51.9731,51.9926,34300.0
2005-12-27 10:10:00,53.36,53.39,53.3,53.31,39400.0,51.9829,52.0121,51.9244,51.9342,39400.0
2005-12-27 10:20:00,53.31,53.32,53.22,53.28,40900.0,51.9342,51.9439,51.8465,51.9049,40900.0
2005-12-27 10:30:00,53.28,53.42,53.27,53.28,21000.0,51.9049,52.0413,51.8952,51.9049,21000.0
2005-12-27 10:40:00,53.28,53.29,53.25,53.25,16300.0,51.9049,51.9147,51.8757,51.8757,16300.0
2005-12-27 10:50:00,53.26,53.26,53.17,53.18,29100.0,51.8854,51.8854,51.7978,51.8075,29100.0
2005-12-27 11:00:00,53.18,53.22,53.16,53.19,31800.0,51.8075,51.8465,51.788,51.8173,31800.0
2005-12-27 11:10:00,53.19,53.21,53.16,53.17,40700.0,51.8173,51.8367,51.788,51.7978,40700.0
2005-12-27 11:20:00,53.17,53.19,53.04,53.09,53100.0,51.7978,51.8173,51.6711,51.7198,53100.0
2005-12-27 11:30:00,53.09,53.09,52.92,52.97,61000.0,51.7198,51.7198,51.5542,51.6029,61000.0
2005-12-27 11:40:00,52.98,52.98,52.86,52.89,31000.0,51.6127,51.6127,51.4958,51.525,31000.0
2005-12-27 11:50:00,52.89,52.94,52.81,52.83,18400.0,51.525,51.5737,51.4471,51.4665,18400.0
2005-12-27 12:00:00,52.85,52.85,52.67,52.74,106800.0,51.486,51.486,51.3107,51.3789,106800.0
2005-12-27 12:10:00,52.74,52.77,52.65,52.69,35100.0,51.3789,51.4081,51.2912,51.3302,35100.0
2005-12-27 12:20:00,52.72,52.74,52.65,52.74,31500.0,51.3594,51.3789,51.2912,51.3789,31500.0
2005-12-27 12:30:00,52.74,52.89,52.71,52.87,91300.0,51.3789,51.525,51.3496,51.5055,91300.0
2005-12-27 12:40:00,52.87,52.89,52.8,52.82,14300.0,51.5055,51.525,51.4373,51.4568,14300.0
2005-12-27 12:50:00,52.83,52.89,52.76,52.85,26500.0,51.4665,51.525,51.3984,51.486,26500.0
2005-12-27 13:00:00,52.85,52.94,52.85,52.9,32400.0,51.486,51.5737,51.486,51.5347,32400.0
2005-12-27 13:10:00,52.88,53.02,52.88,52.95,49900.0,51.5153,51.6516,51.5153,51.5834,49900.0
2005-12-27 13:20:00,52.95,52.95,52.68,52.75,63700.0,51.5834,51.5834,51.3204,51.3886,63700.0
2005-12-27 13:30:00,52.76,52.76,52.58,52.7,48100.0,51.3984,51.3984,51.223,51.3399,48100.0
2005-12-27 13:40:00,52.7,52.71,52.66,52.68,38900.0,51.3399,51.3496,51.3009,51.3204,38900.0
2005-12-27 13:50:00,52.68,52.73,52.52,52.66,62500.0,51.3204,51.3691,51.1645,51.3009,62500.0
2005-12-27 14:00:00,52.66,52.85,52.65,52.85,48800.0,51.3009,51.486,51.2912,51.486,48800.0
2005-12-27 14:10:00,52.86,52.94,52.71,52.77,91000.0,51.4958,51.5737,51.3496,51.4081,91000.0
2005-12-27 14:20:00,52.75,52.81,52.6,52.71,49500.0,51.3886,51.4471,51.2425,51.3496,49500.0
2005-12-27 14:30:00,52.7,52.73,52.57,52.57,56000.0,51.3399,51.3691,51.2133,51.2133,56000.0
2005-12-27 14:40:00,52.56,52.59,52.43,52.52,106900.0,51.2035,51.2327,51.0769,51.1645,106900.0
2005-12-27 14:50:00,52.51,52.51,52.33,52.36,76900.0,51.1548,51.1548,50.9794,51.0087,76900.0
2005-12-27 15:00:00,52.37,52.38,52.25,52.26,123000.0,51.0184,51.0282,50.9015,50.9113,123000.0
2005-12-27 15:10:00,52.26,52.36,52.2,52.29,89500.0,50.9113,51.0087,50.8528,50.9405,89500.0
2005-12-27 15:20:00,52.28,52.37,52.25,52.37,121700.0,50.9307,51.0184,50.9015,51.0184,121700.0
2005-12-27 15:30:00,52.37,52.51,52.34,52.45,103200.0,51.0184,51.1548,50.9892,51.0964,103200.0
2005-12-27 15:40:00,52.46,52.51,52.39,52.43,92800.0,51.1061,51.1548,51.0379,51.0769,92800.0
2005-12-27 15:50:00,52.43,52.53,52.41,52.47,106800.0,51.0769,51.1743,51.0574,51.1158,106800.0
2005-12-28 09:30:00,52.71,53.15,52.45,53.01,179600.0,51.3496,51.7783,51.0964,51.6419,179600.0
2005-12-28 09:40:00,53.03,53.07,52.76,52.8,64100.0,51.6614,51.7004,51.3984,51.4373,64100.0
2005-12-28 09:50:00,52.8,52.91,52.78,52.85,34400.0,51.4373,51.5445,51.4178,51.486,34400.0
2005-12-28 10:00:00,52.85,52.85,52.53,52.57,74300.0,51.486,51.486,51.1743,51.2133,74300.0
2005-12-28 10:10:00,52.56,52.72,52.54,52.69,50800.0,51.2035,51.3594,51.184,51.3302,50800.0
2005-12-28 10:20:00,52.67,52.76,52.61,52.63,56100.0,51.3107,51.3984,51.2522,51.2717,56100.0
2005-12-28 10:30:00,52.64,52.75,52.38,52.39,35500.0,51.2814,51.3886,51.0282,51.0379,35500.0
2005-12-28 10:40:00,52.39,52.46,52.21,52.23,48600.0,51.0379,51.1061,50.8625,50.882,48600.0
2005-12-28 10:50:00,52.24,52.48,52.24,52.47,29200.0,50.8918,51.1256,50.8918,51.1158,29200.0
2005-12-28 11:00:00,52.47,52.67,52.44,52.66,61300.0,51.1158,51.3107,51.0866,51.3009,61300.0
2005-12-28 11:10:00,52.66,52.7,52.65,52.66,42700.0,51.3009,51.3399,51.2912,51.3009,42700.0
2005-12-28 11:20:00,52.67,52.71,52.65,52.7,25800.0,51.3107,51.3496,51.2912,51.3399,25800.0
2005-12-28 11:30:00,52.7,52.83,52.7,52.74,32300.0,51.3399,51.4665,51.3399,51.3789,32300.0
2005-12-28 11:40:00,52.74,52.82,52.72,52.73,28800.0,51.3789,51.4568,51.3594,51.3691,28800.0
2005-12-28 11:50:00,52.71,52.73,52.65,52.65,12700.0,51.3496,51.3691,51.2912,51.2912,12700.0
2005-12-28 12:00:00,52.66,52.68,52.64,52.65,15400.0,51.3009,51.3204,51.2814,51.2912,15400.0
2005-12-28 12:10:00,52.65,52.67,52.62,52.63,32300.0,51.2912,51.3107,51.262,51.2717,32300.0
2005-12-28 12:20:00,52.63,52.67,52.62,52.65,20900.0,51.2717,51.3107,51.262,51.2912,20900.0
2005-12-28 12:30:00,52.65,52.69,52.65,52.68,12700.0,51.2912,51.3302,51.2912,51.3204,12700.0
2005-12-28 12:40:00,52.69,52.71,52.62,52.63,19800.0,51.3302,51.3496,51.262,51.2717,19800.0
2005-12-28 12:50:00,52.63,52.65,52.62,52.64,14500.0,51.2717,51.2912,51.262,51.2814,14500.0
2005-12-28 13:00:00,52.63,52.64,52.6,52.61,12200.0,51.2717,51.2814,51.2425,51.2522,12200.0
2005-12-28 13:10:00,52.61,52.61,52.5,52.5,10900.0,51.2522,51.2522,51.1451,51.1451,10900.0
2005-12-28 13:20:00,52.51,52.51,52.4,52.4,27700.0,51.1548,51.1548,51.0476,51.0476,27700.0
2005-12-28 13:30:00,52.4,52.41,52.37,52.4,32100.0,51.0476,51.0574,51.0184,51.0476,32100.0
2005-12-28 13:40:00,52.4,52.74,52.4,52.58,73300.0,51.0476,51.3789,51.0476,51.223,73300.0
2005-12-28 13:50:00,52.58,52.66,52.56,52.65,19300.0,51.223,51.3009,51.2035,51.2912,19300.0
2005-12-28 14:00:00,52.65,52.73,52.63,52.69,40800.0,51.2912,51.3691,51.2717,51.3302,40800.0
2005-12-28 14:10:00,52.7,52.73,52.67,52.71,24700.0,51.3399,51.3691,51.3107,51.3496,24700.0
2005-12-28 14:20:00,52.69,52.76,52.69,52.75,23900.0,51.3302,51.3984,51.3302,51.3886,23900.0
2005-12-28 14:30:00,52.75,52.77,52.74,52.75,25700.0,51.3886,51.4081,51.3789,51.3886,25700.0
2005-12-28 14:40:00,52.74,52.75,52.68,52.7,28700.0,51.3789,51.3886,51.3204,51.3399,28700.0
2005-12-28 14:50:00,52.7,52.72,52.66,52.7,38200.0,51.3399,51.3594,51.3009,51.3399,38200.0
2005-12-28 15:00:00,52.69,52.71,52.64,52.71,23200.0,51.3302,51.3496,51.2814,51.3496,23200.0
2005-12-28 15:10:00,52.71,52.76,52.67,52.74,39700.0,51.3496,51.3984,51.3107,51.3789,39700.0
2005-12-28 15:20:00,52.74,52.77,52.74,52.75,43200.0,51.3789,51.4081,51.3789,51.3886,43200.0
2005-12-28 15:30:00,52.74,52.76,52.65,52.69,141700.0,51.3789,51.3984,51.2912,51.3302,141700.0
2005-12-28 15:40:00,52.7,52.72,52.63,52.67,64700.0,51.3399,51.3594,51.2717,51.3107,64700.0
2005-12-28 15:50:00,52.67,52.81,52.54,52.54,153400.0,51.3107,51.4471,51.184,51.184,153400.0
2005-12-29 09:30:00,52.43,52.55,52.36,52.46,53000.0,51.0769,51.1938,51.0087,51.1061,53000.0
2005-12-29 09:40:00,52.46,52.68,52.45,52.51,22800.0,51.1061,51.3204,51.0964,51.1548,22800.0
2005-12-29 09:50:00,52.51,52.85,52.48,52.63,32700.0,51.1548,51.486,51.1256,51.2717,32700.0
2005-12-29 10:00:00,52.64,52.65,52.5,52.55,49700.0,51.2814,51.2912,51.1451,51.1938,49700.0
2005-12-29 10:10:00,52.56,52.66,52.56,52.61,37300.0,51.2035,51.3009,51.2035,51.2522,37300.0
2005-12-29 10:20:00,52.6,52.73,52.56,52.64,45100.0,51.2425,51.3691,51.2035,51.2814,45100.0
2005-12-29 10:30:00,52.62,52.68,52.29,52.67,36800.0,51.262,51.3204,50.9405,51.3107,36800.0
2005-12-29 10:40:00,52.66,52.73,52.53,52.68,41600.0,51.3009,51.3691,51.1743,51.3204,41600.0
2005-12-29 10:50:00,52.68,52.69,52.54,52.66,38200.0,51.3204,51.3302,51.184,51.3009,38200.0
2005-12-29 11:00:00,52.66,52.69,52.55,52.55,41500.0,51.3009,51.3302,51.1938,51.1938,41500.0
2005-12-29 11:10:00,52.57,52.71,52.56,52.58,30900.0,51.2133,51.3496,51.2035,51.223,30900.0
2005-12-29 11:20:00,52.58,52.58,52.39,52.4,47700.0,51.223,51.223,51.0379,51.0476,47700.0
2005-12-29 11:30:00,52.37,52.47,52.32,52.47,35700.0,51.0184,51.1158,50.9697,51.1158,35700.0
2005-12-29 11:40:00,52.46,52.47,52.39,52.42,14900.0,51.1061,51.1158,51.0379,51.0671,14900.0
2005-12-29 11:50:00,52.41,52.46,52.41,52.42,13800.0,51.0574,51.1061,51.0574,51.0671,13800.0
2005-12-29 12:00:00,52.41,52.43,52.39,52.41,57400.0,51.0574,51.0769,51.0379,51.0574,57400.0
2005-12-29 12:10:00,52.41,52.41,52.37,52.4,121900.0,51.0574,51.0574,51.0184,51.0476,121900.0
2005-12-29 12:20:00,52.41,52.41,52.38,52.39,25700.0,51.0574,51.0574,51.0282,51.0379,25700.0
2005-12-29 12:30:00,52.41,52.41,52.38,52.41,34700.0,51.0574,51.0574,51.0282,51.0574,34700.0
2005-12-29 12:40:00,52.41,52.41,52.4,52.41,43600.0,51.0574,51.0574,51.0476,51.0574,43600.0
2005-12-29 12:50:00,52.4,52.41,52.39,52.4,12400.0,51.0476,51.0574,51.0379,51.0476,12400.0
2005-12-29 13:00:00,52.39,52.41,52.39,52.39,16400.0,51.0379,51.0574,51.0379,51.0379,16400.0
2005-12-29 13:10:00,52.4,52.41,52.39,52.41,17900.0,51.0476,51.0574,51.0379,51.0574,17900.0
2005-12-29 13:20:00,52.4,52.41,52.39,52.39,9800.0,51.0476,51.0574,51.0379,51.0379,9800.0
2005-12-29 13:30:00,52.39,52.41,52.37,52.41,20500.0,51.0379,51.0574,51.0184,51.0574,20500.0
2005-12-29 13:40:00,52.4,52.43,52.4,52.43,11600.0,51.0476,51.0769,51.0476,51.0769,11600.0
2005-12-29 13:50:00,52.43,52.69,52.41,52.59,56300.0,51.0769,51.3302,51.0574,51.2327,56300.0
2005-12-29 14:00:00,52.59,52.61,52.57,52.58,22500.0,51.2327,51.2522,51.2133,51.223,22500.0
2005-12-29 14:10:00,52.6,52.67,52.6,52.6,9900.0,51.2425,51.3107,51.2425,51.2425,9900.0
2005-12-29 14:20:00,52.6,52.64,52.59,52.63,23400.0,51.2425,51.2814,51.2327,51.2717,23400.0
2005-12-29 14:30:00,52.64,52.64,52.39,52.63,17800.0,51.2814,51.2814,51.0379,51.2717,17800.0
2005-12-29 14:40:00,52.64,52.64,52.59,52.63,19700.0,51.2814,51.2814,51.2327,51.2717,19700.0
2005-12-29 14:50:00,52.62,52.62,52.51,52.54,20500.0,51.262,51.262,51.1548,51.184,20500.0
2005-12-29 15:00:00,52.53,52.55,52.44,52.46,27700.0,51.1743,51.1938,51.0866,51.1061,27700.0
2005-12-29 15:10:00,52.47,52.47,52.29,52.31,85200.0,51.1158,51.1158,50.9405,50.96,85200.0
2005-12-29 15:20:00,52.31,52.36,52.26,52.33,52100.0,50.96,51.0087,50.9113,50.9794,52100.0
2005-12-29 15:30:00,52.32,52.33,52.25,52.29,57500.0,50.9697,50.9794,50.9015,50.9405,57500.0
2005-12-29 15:40:00,52.29,52.32,52.25,52.29,77600.0,50.9405,50.9697,50.9015,50.9405,77600.0
2005-12-29 15:50:00,52.3,52.43,52.27,52.43,111000.0,50.9502,51.0769,50.921,51.0769,111000.0
2005-12-30 09:30:00,52.12,52.43,52.12,52.26,73300.0,50.7749,51.0769,50.7749,50.9113,73300.0
2005-12-30 09:40:00,52.25,52.43,52.25,52.35,19900.0,50.9015,51.0769,50.9015,50.9989,19900.0
2005-12-30 09:50:00,52.35,52.38,52.33,52.33,14500.0,50.9989,51.0282,50.9794,50.9794,14500.0
2005-12-30 10:00:00,52.34,52.34,52.18,52.22,26200.0,50.9892,50.9892,50.8333,50.8723,26200.0
2005-12-30 10:10:00,52.21,52.35,52.17,52.27,36800.0,50.8625,50.9989,50.8236,50.921,36800.0
2005-12-30 10:20:00,52.26,52.43,52.23,52.39,60000.0,50.9113,51.0769,50.882,51.0379,60000.0
2005-12-30 10:30:00,52.39,52.63,52.39,52.56,59400.0,51.0379,51.2717,51.0379,51.2035,59400.0
2005-12-30 10:40:00,52.53,52.77,52.53,52.73,107700.0,51.1743,51.4081,51.1743,51.3691,107700.0
2005-12-30 10:50:00,52.72,52.72,52.52,52.66,61100.0,51.3594,51.3594,51.1645,51.3009,61100.0
2005-12-30 11:00:00,52.66,52.66,52.39,52.55,118200.0,51.3009,51.3009,51.0379,51.1938,118200.0
2005-12-30 11:10:00,52.52,52.55,52.45,52.47,31200.0,51.1645,51.1938,51.0964,51.1158,31200.0
2005-12-30 11:20:00,52.48,52.6,52.37,52.55,37500.0,51.1256,51.2425,51.0184,51.1938,37500.0
2005-12-30 11:30:00,52.54,52.61,52.54,52.6,15400.0,51.184,51.2522,51.184,51.2425,15400.0
2005-12-30 11:40:00,52.61,52.65,52.56,52.59,18200.0,51.2522,51.2912,51.2035,51.2327,18200.0
2005-12-30 11:50:00,52.59,52.63,52.43,52.62,32800.0,51.2327,51.2717,51.0769,51.262,32800.0
2005-12-30 12:00:00,52.62,52.62,52.3,52.36,48200.0,51.262,51.262,50.9502,51.0087,48200.0
2005-12-30 12:10:00,52.37,52.42,52.35,52.35,18300.0,51.0184,51.0671,50.9989,50.9989,18300.0
2005-12-30 12:20:00,52.34,52.42,52.3,52.35,28600.0,50.9892,51.0671,50.9502,50.9989,28600.0
2005-12-30 12:30:00,52.36,52.51,52.36,52.5,25000.0,51.0087,51.1548,51.0087,51.1451,25000.0
2005-12-30 12:40:00,52.51,52.52,52.45,52.45,43600.0,51.1548,51.1645,51.0964,51.0964,43600.0
2005-12-30 12:50:00,52.45,52.45,52.25,52.25,22400.0,51.0964,51.0964,50.9015,50.9015,22400.0
2005-12-30 13:00:00,52.27,52.4,52.25,52.36,21400.0,50.921,51.0476,50.9015,51.0087,21400.0
2005-12-30 13:10:00,52.36,52.37,52.3,52.3,18900.0,51.0087,51.0184,50.9502,50.9502,18900.0
2005-12-30 13:20:00,52.3,52.36,52.3,52.3,23500.0,50.9502,51.0087,50.9502,50.9502,23500.0
2005-12-30 13:30:00,52.33,52.37,52.3,52.36,27400.0,50.9794,51.0184,50.9502,51.0087,27400.0
2005-12-30 13:40:00,52.35,52.37,52.33,52.35,25900.0,50.9989,51.0184,50.9794,50.9989,25900.0
2005-12-30 13:50:00,52.36,52.41,52.33,52.38,30500.0,51.0087,51.0574,50.9794,51.0282,30500.0
2005-12-30 14:00:00,52.38,52.43,52.34,52.39,24100.0,51.0282,51.0769,50.9892,51.0379,24100.0
2005-12-30 14:10:00,52.39,52.45,52.36,52.37,16500.0,51.0379,51.0964,51.0087,51.0184,16500.0
2005-12-30 14:20:00,52.38,52.45,52.27,52.29,20300.0,51.0282,51.0964,50.921,50.9405,20300.0
2005-12-30 14:30:00,52.29,52.37,52.29,52.36,14100.0,50.9405,51.0184,50.9405,51.0087,14100.0
2005-12-30 14:40:00,52.36,52.42,52.33,52.42,22100.0,51.0087,51.0671,50.9794,51.0671,22100.0
2005-12-30 14:50:00,52.41,52.58,52.34,52.47,42100.0,51.0574,51.223,50.9892,51.1158,42100.0
2005-12-30 15:00:00,52.46,52.46,52.38,52.38,28300.0,51.1061,51.1061,51.0282,51.0282,28300.0
2005-12-30 15:10:00,52.38,52.44,52.34,52.41,45300.0,51.0282,51.0866,50.9892,51.0574,45300.0
2005-12-30 15:20:00,52.4,52.51,52.4,52.44,33000.0,51.0476,51.1548,51.0476,51.0866,33000.0
2005-12-30 15:30:00,52.44,52.5,52.42,52.46,40700.0,51.0866,51.1451,51.0671,51.1061,40700.0
2005-12-30 15:40:00,52.43,52.55,52.35,52.45,80100.0,51.0769,51.1938,50.9989,51.0964,80100.0
2005-12-30 15:50:00,52.45,52.49,52.28,52.3,167200.0,51.0964,51.1353,50.9307,50.9502,167200.0
2006-01-03 09:30:00,52.18,52.42,51.54,51.55,234200.0,50.8333,51.0671,50.2098,50.2196,234200.0
2006-01-03 09:40:00,51.56,51.76,51.55,51.65,162500.0,50.2293,50.4242,50.2196,50.317,162500.0
2006-01-03 09:50:00,51.65,51.67,51.53,51.63,72700.0,50.317,50.3365,50.2001,50.2975,72700.0
2006-01-03 10:00:00,51.62,51.74,51.32,51.34,128800.0,50.2878,50.4047,49.9955,50.015,128800.0
2006-01-03 10:10:00,51.33,51.36,50.97,51.22,233300.0,50.0053,50.0345,49.6545,49.8981,233300.0
2006-01-03 10:20:00,51.25,51.4,51.2,51.31,117100.0,49.9273,50.0735,49.8786,49.9858,117100.0
2006-01-03 10:30:00,51.32,51.37,51.15,51.29,119100.0,49.9955,50.0442,49.8299,49.9663,119100.0
2006-01-03 10:40:00,51.29,51.45,51.27,51.35,121100.0,49.9663,50.1222,49.9468,50.0247,121100.0
2006-01-03 10:50:00,51.37,51.59,51.36,51.48,101000.0,50.0442,50.2585,50.0345,50.1514,101000.0
2006-01-03 11:00:00,51.5,51.62,51.4,51.61,60000.0,50.1709,50.2878,50.0735,50.278,60000.0
2006-01-03 11:10:00,51.61,51.73,51.59,51.71,340100.0,50.278,50.3949,50.2585,50.3755,340100.0
2006-01-03 11:20:00,51.71,51.88,51.65,51.83,264100.0,50.3755,50.5411,50.317,50.4924,264100.0
2006-01-03 11:30:00,51.83,51.94,51.76,51.93,38900.0,50.4924,50.5995,50.4242,50.5898,38900.0
2006-01-03 11:40:00,51.93,52.05,51.85,51.93,89300.0,50.5898,50.7067,50.5118,50.5898,89300.0
2006-01-03 11:50:00,51.92,51.95,51.83,51.93,49800.0,50.58,50.6093,50.4924,50.5898,49800.0
2006-01-03 12:00:00,51.94,52.07,51.9,52.05,60900.0,50.5995,50.7262,50.5605,50.7067,60900.0
2006-01-03 12:10:00,52.04,52.05,51.82,51.91,68000.0,50.6969,50.7067,50.4826,50.5703,68000.0
2006-01-03 12:20:00,51.91,51.94,51.85,51.9,50900.0,50.5703,50.5995,50.5118,50.5605,50900.0
2006-01-03 12:30:00,51.9,51.94,51.85,51.93,53700.0,50.5605,50.5995,50.5118,50.5898,53700.0
2006-01-03 12:40:00,51.93,52.08,51.9,52.05,108700.0,50.5898,50.7359,50.5605,50.7067,108700.0
2006-01-03 12:50:00,52.05,52.12,52.02,52.09,73800.0,50.7067,50.7749,50.6774,50.7456,73800.0
2006-01-03 13:00:00,52.09,52.13,52.08,52.11,38000.0,50.7456,50.7846,50.7359,50.7651,38000.0
2006-01-03 13:10:00,52.12,52.4,51.95,52.34,98400.0,50.7749,51.0476,50.6093,50.9892,98400.0
2006-01-03 13:20:00,52.35,52.35,52.1,52.13,72100.0,50.9989,50.9989,50.7554,50.7846,72100.0
2006-01-03 13:30:00,52.14,52.19,52.08,52.18,43200.0,50.7944,50.8431,50.7359,50.8333,43200.0
2006-01-03 13:40:00,52.18,52.22,52.15,52.15,36400.0,50.8333,50.8723,50.8041,50.8041,36400.0
2006-01-03 13:50:00,52.15,52.18,52.1,52.1,10200.0,50.8041,50.8333,50.7554,50.7554,10200.0
2006-01-03 14:00:00,52.1,52.52,52.1,52.5,134000.0,50.7554,51.1645,50.7554,51.1451,134000.0
2006-01-03 14:10:00,52.5,52.75,52.5,52.73,127500.0,51.1451,51.3886,51.1451,51.3691,127500.0
2006-01-03 14:20:00,52.74,52.84,52.65,52.78,113800.0,51.3789,51.4763,51.2912,51.4178,113800.0
2006-01-03 14:30:00,52.79,52.92,52.79,52.89,111600.0,51.4276,51.5542,51.4276,51.525,111600.0
2006-01-03 14:40:00,52.87,52.95,52.71,52.79,49900.0,51.5055,51.5834,51.3496,51.4276,49900.0
2006-01-03 14:50:00,52.78,52.8,52.72,52.8,45300.0,51.4178,51.4373,51.3594,51.4373,45300.0
2006-01-03 15:00:00,52.8,53.37,52.78,53.3,215500.0,51.4373,51.9926,51.4178,51.9244,215500.0
2006-01-03 15:10:00,53.3,53.57,53.29,53.56,191400.0,51.9244,52.1874,51.9147,52.1777,191400.0
2006-01-03 15:20:00,53.57,53.63,53.43,53.52,210400.0,52.1874,52.2459,52.0511,52.1387,210400.0
2006-01-03 15:30:00,53.52,53.57,53.29,53.35,143900.0,52.1387,52.1874,51.9147,51.9731,143900.0
2006-01-03 15:40:00,53.35,53.54,53.24,53.31,207500.0,51.9731,52.1582,51.866,51.9342,207500.0
2006-01-03 15:50:00,53.31,53.43,53.16,53.34,247300.0,51.9342,52.0511,51.788,51.9634,247300.0
2006-01-04 09:30:00,53.75,53.8,53.55,53.79,252100.0,52.3628,52.4115,52.168,52.4018,252100.0
2006-01-04 09:40:00,53.79,53.9,53.71,53.85,111600.0,52.4018,52.5089,52.3238,52.4602,111600.0
2006-01-04 09:50:00,53.87,53.94,53.72,53.76,165800.0,52.4797,52.5479,52.3336,52.3725,165800.0
2006-01-04 10:00:00,53.79,54.24,53.78,54.16,130500.0,52.4018,52.8402,52.392,52.7622,130500.0
2006-01-04 10:10:00,54.15,54.19,53.96,54.09,124700.0,52.7525,52.7914,52.5674,52.694,124700.0
2006-01-04 10:20:00,54.08,54.14,54.0,54.1,75200.0,52.6843,52.7427,52.6063,52.7038,75200.0
2006-01-04 10:30:00,54.1,54.17,54.06,54.08,75700.0,52.7038,52.772,52.6648,52.6843,75700.0
2006-01-04 10:40:00,54.09,54.15,53.87,53.95,90900.0,52.694,52.7525,52.4797,52.5576,90900.0
2006-01-04 10:50:00,53.96,53.97,53.66,53.71,173400.0,52.5674,52.5771,52.2751,52.3238,173400.0
2006-01-04 11:00:00,53.71,53.75,53.5,53.61,234700.0,52.3238,52.3628,52.1193,52.2264,234700.0
2006-01-04 11:10:00,53.6,53.64,53.47,53.56,126600.0,52.2167,52.2556,52.09,52.1777,126600.0
2006-01-04 11:20:00,53.55,53.9,53.55,53.83,53200.0,52.168,52.5089,52.168,52.4407,53200.0
2006-01-04 11:30:00,53.83,53.97,53.72,53.95,47100.0,52.4407,52.5771,52.3336,52.5576,47100.0
2006-01-04 11:40:00,53.95,54.07,53.89,54.05,115000.0,52.5576,52.6745,52.4992,52.6551,115000.0
2006-01-04 11:50:00,54.05,54.27,54.05,54.2,146000.0,52.6551,52.8694,52.6551,52.8012,146000.0
2006-01-04 12:00:00,54.2,54.39,54.2,54.33,74100.0,52.8012,52.9863,52.8012,52.9278,74100.0
2006-01-04 12:10:00,54.33,54.39,54.27,54.33,60700.0,52.9278,52.9863,52.8694,52.9278,60700.0
2006-01-04 12:20:00,54.33,54.37,54.24,54.35,47200.0,52.9278,52.9668,52.8402,52.9473,47200.0
2006-01-04 12:30:00,54.32,54.44,54.2,54.39,92700.0,52.9181,53.035,52.8012,52.9863,92700.0
2006-01-04 12:40:00,54.39,54.4,54.19,54.23,82600.0,52.9863,52.996,52.7914,52.8304,82600.0
2006-01-04 12:50:00,54.23,54.38,54.23,54.26,48400.0,52.8304,52.9765,52.8304,52.8596,48400.0
2006-01-04 13:00:00,54.28,54.32,54.16,54.22,75600.0,52.8791,52.9181,52.7622,52.8207,75600.0
2006-01-04 13:10:00,54.2,54.3,54.11,54.11,71000.0,52.8012,52.8986,52.7135,52.7135,71000.0
2006-01-04 13:20:00,54.1,54.1,54.01,54.03,41500.0,52.7038,52.7038,52.6161,52.6356,41500.0
2006-01-04 13:30:00,54.04,54.1,53.92,53.96,53400.0,52.6453,52.7038,52.5284,52.5674,53400.0
2006-01-04 13:40:00,53.97,54.02,53.94,54.0,51900.0,52.5771,52.6258,52.5479,52.6063,51900.0
2006-01-04 13:50:00,54.0,54.15,53.89,53.89,50300.0,52.6063,52.7525,52.4992,52.4992,50300.0
2006-01-04 14:00:00,53.88,54.0,53.78,53.82,29500.0,52.4894,52.6063,52.392,52.431,29500.0
2006-01-04 14:10:00,53.81,53.93,53.7,53.93,73400.0,52.4213,52.5382,52.3141,52.5382,73400.0
2006-01-04 14:20:00,53.85,54.04,53.76,54.03,47400.0,52.4602,52.6453,52.3725,52.6356,47400.0
2006-01-04 14:30:00,54.02,54.08,53.91,54.03,61600.0,52.6258,52.6843,52.5187,52.6356,61600.0
2006-01-04 14:40:00,54.03,54.31,54.0,54.25,62200.0,52.6356,52.9083,52.6063,52.8499,62200.0
2006-01-04 14:50:00,54.26,54.35,54.2,54.26,95300.0,52.8596,52.9473,52.8012,52.8596,95300.0
2006-01-04 15:00:00,54.27,54.44,54.26,54.32,114200.0,52.8694,53.035,52.8596,52.9181,114200.0
2006-01-04 15:10:00,54.31,54.35,54.26,54.32,122400.0,52.9083,52.9473,52.8596,52.9181,122400.0
2006-01-04 15:20:00,54.31,54.62,54.31,54.56,134600.0,52.9083,53.2103,52.9083,53.1519,134600.0
2006-01-04 15:30:00,54.56,54.73,54.55,54.62,155000.0,53.1519,53.3175,53.1422,53.2103,155000.0
2006-01-04 15:40:00,54.61,54.65,54.56,54.59,120400.0,53.2006,53.2396,53.1519,53.1811,120400.0
2006-01-04 15:50:00,54.58,54.65,54.48,54.64,143700.0,53.1714,53.2396,53.074,53.2298,143700.0
2006-01-05 09:30:00,55.39,55.81,55.34,55.63,322400.0,53.9605,54.3696,53.9118,54.1943,322400.0
2006-01-05 09:40:00,55.65,56.0,55.56,55.61,326900.0,54.2138,54.5547,54.1261,54.1748,326900.0
2006-01-05 09:50:00,55.58,55.73,55.1,55.29,238100.0,54.1456,54.2917,53.678,53.8631,238100.0
2006-01-05 10:00:00,55.27,55.41,54.98,55.36,268800.0,53.8436,53.98,53.5611,53.9312,268800.0
2006-01-05 10:10:00,55.33,55.63,55.32,55.54,112200.0,53.902,54.1943,53.8923,54.1066,112200.0
2006-01-05 10:20:00,55.54,55.57,55.14,55.2,191700.0,54.1066,54.1358,53.7169,53.7754,191700.0
2006-01-05 10:30:00,55.21,55.54,55.2,55.25,93600.0,53.7851,54.1066,53.7754,53.8241,93600.0
2006-01-05 10:40:00,55.25,55.28,54.98,55.24,94000.0,53.8241,53.8533,53.5611,53.8143,94000.0
2006-01-05 10:50:00,55.2,55.5,55.19,55.43,64300.0,53.7754,54.0676,53.7656,53.9994,64300.0
2006-01-05 11:00:00,55.44,55.72,55.43,55.72,109100.0,54.0092,54.282,53.9994,54.282,109100.0
2006-01-05 11:10:00,55.72,55.85,55.66,55.66,67700.0,54.282,54.4086,54.2235,54.2235,67700.0
2006-01-05 11:20:00,55.66,55.66,55.35,55.41,90300.0,54.2235,54.2235,53.9215,53.98,90300.0
2006-01-05 11:30:00,55.41,55.48,55.38,55.47,68500.0,53.98,54.0482,53.9507,54.0384,68500.0
2006-01-05 11:40:00,55.45,55.48,55.41,55.45,38000.0,54.0189,54.0482,53.98,54.0189,38000.0
2006-01-05 11:50:00,55.46,55.46,55.43,55.45,41400.0,54.0287,54.0287,53.9994,54.0189,41400.0
2006-01-05 12:00:00,55.45,55.49,55.36,55.37,41800.0,54.0189,54.0579,53.9312,53.941,41800.0
2006-01-05 12:10:00,55.36,55.52,55.35,55.48,44000.0,53.9312,54.0871,53.9215,54.0482,44000.0
2006-01-05 12:20:00,55.48,55.64,55.48,55.63,50400.0,54.0482,54.204,54.0482,54.1943,50400.0
2006-01-05 12:30:00,55.63,55.75,55.63,55.69,59300.0,54.1943,54.3112,54.1943,54.2527,59300.0
2006-01-05 12:40:00,55.67,55.72,55.62,55.63,40000.0,54.2332,54.282,54.1845,54.1943,40000.0
2006-01-05 12:50:00,55.62,55.68,55.62,55.64,39700.0,54.1845,54.243,54.1845,54.204,39700.0
2006-01-05 13:00:00,55.64,55.64,55.49,55.61,69700.0,54.204,54.204,54.0579,54.1748,69700.0
2006-01-05 13:10:00,55.6,55.6,55.36,55.42,50700.0,54.1651,54.1651,53.9312,53.9897,50700.0
2006-01-05 13:20:00,55.4,55.46,55.35,55.46,67000.0,53.9702,54.0287,53.9215,54.0287,67000.0
2006-01-05 13:30:00,55.46,55.64,55.46,55.5,55600.0,54.0287,54.204,54.0287,54.0676,55600.0
2006-01-05 13:40:00,55.5,55.63,55.5,55.6,32700.0,54.0676,54.1943,54.0676,54.1651,32700.0
2006-01-05 13:50:00,55.61,55.69,55.53,55.6,40900.0,54.1748,54.2527,54.0969,54.1651,40900.0
2006-01-05 14:00:00,55.58,55.62,55.55,55.57,40900.0,54.1456,54.1845,54.1163,54.1358,40900.0
2006-01-05 14:10:00,55.56,55.61,55.52,55.53,45000.0,54.1261,54.1748,54.0871,54.0969,45000.0
2006-01-05 14:20:00,55.54,55.59,55.42,55.42,59100.0,54.1066,54.1553,53.9897,53.9897,59100.0
2006-01-05 14:30:00,55.42,55.54,55.42,55.44,58900.0,53.9897,54.1066,53.9897,54.0092,58900.0
2006-01-05 14:40:00,55.47,55.48,55.2,55.24,66700.0,54.0384,54.0482,53.7754,53.8143,66700.0
2006-01-05 14:50:00,55.25,55.4,55.24,55.29,48600.0,53.8241,53.9702,53.8143,53.8631,48600.0
2006-01-05 15:00:00,55.3,55.34,55.27,55.27,91800.0,53.8728,53.9118,53.8436,53.8436,91800.0
2006-01-05 15:10:00,55.28,55.33,55.26,55.33,72600.0,53.8533,53.902,53.8338,53.902,72600.0
2006-01-05 15:20:00,55.34,55.61,55.32,55.51,75700.0,53.9118,54.1748,53.8923,54.0774,75700.0
2006-01-05 15:30:00,55.5,55.88,55.5,55.81,155200.0,54.0676,54.4378,54.0676,54.3696,155200.0
2006-01-05 15:40:00,55.81,55.92,55.8,55.86,215200.0,54.3696,54.4768,54.3599,54.4183,215200.0
2006-01-05 15:50:00,55.85,55.9,55.79,55.85,201800.0,54.4086,54.4573,54.3502,54.4086,201800.0
2006-01-06 09:30:00,56.02,56.49,55.84,56.08,154300.0,54.5742,55.0321,54.3989,54.6327,154300.0
2006-01-06 09:40:00,56.07,56.07,55.62,55.89,171900.0,54.6229,54.6229,54.1845,54.4476,171900.0
2006-01-06 09:50:00,55.9,56.3,55.89,56.27,153300.0,54.4573,54.847,54.4476,54.8178,153300.0
2006-01-06 10:00:00,56.26,56.29,55.86,55.9,123400.0,54.808,54.8372,54.4183,54.4573,123400.0
2006-01-06 10:10:00,55.88,56.2,55.88,56.14,65600.0,54.4378,54.7496,54.4378,54.6911,65600.0
2006-01-06 10:20:00,56.14,56.14,55.74,55.75,123600.0,54.6911,54.6911,54.3014,54.3112,123600.0
2006-01-06 10:30:00,55.77,56.1,55.76,56.09,79600.0,54.3307,54.6522,54.3209,54.6424,79600.0
2006-01-06 10:40:00,56.05,56.2,56.02,56.08,100900.0,54.6034,54.7496,54.5742,54.6327,100900.0
2006-01-06 10:50:00,56.1,56.1,55.95,56.0,36700.0,54.6522,54.6522,54.506,54.5547,36700.0
2006-01-06 11:00:00,56.0,56.03,55.9,55.99,72300.0,54.5547,54.584,54.4573,54.545,72300.0
2006-01-06 11:10:00,55.99,56.05,55.92,56.02,68500.0,54.545,54.6034,54.4768,54.5742,68500.0
2006-01-06 11:20:00,56.01,56.12,55.98,56.1,42200.0,54.5645,54.6716,54.5352,54.6522,42200.0
2006-01-06 11:30:00,56.09,56.17,56.04,56.12,157100.0,54.6424,54.7203,54.5937,54.6716,157100.0
2006-01-06 11:40:00,56.1,56.17,56.01,56.05,66200.0,54.6522,54.7203,54.5645,54.6034,66200.0
2006-01-06 11:50:00,56.05,56.06,56.0,56.04,30400.0,54.6034,54.6132,54.5547,54.5937,30400.0
2006-01-06 12:00:00,56.03,56.18,56.03,56.06,46500.0,54.584,54.7301,54.584,54.6132,46500.0
2006-01-06 12:10:00,56.05,56.06,56.0,56.05,20100.0,54.6034,54.6132,54.5547,54.6034,20100.0
2006-01-06 12:20:00,56.05,56.19,56.04,56.18,21400.0,54.6034,54.7398,54.5937,54.7301,21400.0
2006-01-06 12:30:00,56.16,56.47,56.16,56.38,47400.0,54.7106,55.0126,54.7106,54.9249,47400.0
2006-01-06 12:40:00,56.38,56.38,56.23,56.25,19800.0,54.9249,54.9249,54.7788,54.7983,19800.0
2006-01-06 12:50:00,56.25,56.3,56.21,56.21,26500.0,54.7983,54.847,54.7593,54.7593,26500.0
2006-01-06 13:00:00,56.2,56.22,56.09,56.09,23700.0,54.7496,54.7691,54.6424,54.6424,23700.0
2006-01-06 13:10:00,56.11,56.2,56.05,56.16,27000.0,54.6619,54.7496,54.6034,54.7106,27000.0
2006-01-06 13:20:00,56.15,56.17,56.01,56.08,44000.0,54.7009,54.7203,54.5645,54.6327,44000.0
2006-01-06 13:30:00,56.07,56.19,56.07,56.18,17700.0,54.6229,54.7398,54.6229,54.7301,17700.0
2006-01-06 13:40:00,56.19,56.41,56.15,56.41,41400.0,54.7398,54.9542,54.7009,54.9542,41400.0
2006-01-06 13:50:00,56.44,56.71,56.4,56.71,126500.0,54.9834,55.2464,54.9444,55.2464,126500.0
2006-01-06 14:00:00,56.71,56.93,56.66,56.89,112100.0,55.2464,55.4607,55.1977,55.4218,112100.0
2006-01-06 14:10:00,56.87,56.98,56.68,56.97,121800.0,55.4023,55.5094,55.2172,55.4997,121800.0
2006-01-06 14:20:00,56.97,57.16,56.94,57.08,137100.0,55.4997,55.6848,55.4705,55.6069,137100.0
2006-01-06 14:30:00,57.07,57.14,56.94,57.11,70600.0,55.5971,55.6653,55.4705,55.6361,70600.0
2006-01-06 14:40:00,57.12,57.2,56.32,57.09,80800.0,55.6458,55.7238,54.8665,55.6166,80800.0
2006-01-06 14:50:00,57.11,57.13,56.91,57.0,101100.0,55.6361,55.6556,55.4412,55.5289,101100.0
2006-01-06 15:00:00,57.0,57.0,56.72,56.77,227500.0,55.5289,55.5289,55.2562,55.3049,227500.0
2006-01-06 15:10:00,56.77,56.93,56.67,56.83,160100.0,55.3049,55.4607,55.2074,55.3633,160100.0
2006-01-06 15:20:00,56.82,56.84,56.58,56.62,96300.0,55.3536,55.3731,55.1198,55.1587,96300.0
2006-01-06 15:30:00,56.62,56.64,56.4,56.42,149000.0,55.1587,55.1782,54.9444,54.9639,149000.0
2006-01-06 15:40:00,56.42,56.53,56.27,56.29,139700.0,54.9639,55.0711,54.8178,54.8372,139700.0
2006-01-06 15:50:00,56.28,56.56,56.27,56.56,179200.0,54.8275,55.1003,54.8178,55.1003,179200.0
2006-01-09 09:30:00,56.34,56.49,55.99,56.01,134800.0,54.886,55.0321,54.545,54.5645,134800.0
2006-01-09 09:40:00,56.0,56.1,55.8,55.86,115100.0,54.5547,54.6522,54.3599,54.4183,115100.0
2006-01-09 09:50:00,55.84,56.17,55.84,56.11,152400.0,54.3989,54.7203,54.3989,54.6619,152400.0
2006-01-09 10:00:00,56.04,56.15,55.89,55.97,69100.0,54.5937,54.7009,54.4476,54.5255,69100.0
2006-01-09 10:10:00,55.96,56.08,55.9,56.0,68300.0,54.5158,54.6327,54.4573,54.5547,68300.0
2006-01-09 10:20:00,56.0,56.12,56.0,56.1,51600.0,54.5547,54.6716,54.5547,54.6522,51600.0
2006-01-09 10:30:00,56.08,56.2,55.97,56.1,57900.0,54.6327,54.7496,54.5255,54.6522,57900.0
2006-01-09 10:40:00,56.07,56.16,56.0,56.13,56800.0,54.6229,54.7106,54.5547,54.6814,56800.0
2006-01-09 10:50:00,56.13,56.19,56.04,56.11,31000.0,54.6814,54.7398,54.5937,54.6619,31000.0
2006-01-09 11:00:00,56.11,56.13,56.0,56.01,50000.0,54.6619,54.6814,54.5547,54.5645,50000.0
2006-01-09 11:10:00,56.0,56.03,55.99,56.0,43000.0,54.5547,54.584,54.545,54.5547,43000.0
2006-01-09 11:20:00,56.0,56.15,55.99,56.06,42600.0,54.5547,54.7009,54.545,54.6132,42600.0
2006-01-09 11:30:00,56.07,56.09,55.99,56.03,31700.0,54.6229,54.6424,54.545,54.584,31700.0
2006-01-09 11:40:00,56.04,56.04,55.93,56.02,46900.0,54.5937,54.5937,54.4865,54.5742,46900.0
2006-01-09 11:50:00,56.02,56.29,55.98,56.24,70900.0,54.5742,54.8372,54.5352,54.7885,70900.0
2006-01-09 12:00:00,56.24,56.24,55.98,56.2,63300.0,54.7885,54.7885,54.5352,54.7496,63300.0
2006-01-09 12:10:00,56.19,56.31,56.05,56.07,86500.0,54.7398,54.8567,54.6034,54.6229,86500.0
2006-01-09 12:20:00,56.04,56.15,55.98,56.13,86400.0,54.5937,54.7009,54.5352,54.6814,86400.0
2006-01-09 12:30:00,56.12,56.15,56.0,56.15,53800.0,54.6716,54.7009,54.5547,54.7009,53800.0
2006-01-09 12:40:00,56.14,56.3,56.12,56.15,50500.0,54.6911,54.847,54.6716,54.7009,50500.0
2006-01-09 12:50:00,56.15,56.2,56.08,56.14,26700.0,54.7009,54.7496,54.6327,54.6911,26700.0
2006-01-09 13:00:00,56.14,56.18,56.0,56.09,41800.0,54.6911,54.7301,54.5547,54.6424,41800.0
2006-01-09 13:10:00,56.11,56.15,56.0,56.03,60700.0,54.6619,54.7009,54.5547,54.584,60700.0
2006-01-09 13:20:00,56.02,56.07,56.0,56.0,34100.0,54.5742,54.6229,54.5547,54.5547,34100.0
2006-01-09 13:30:00,56.0,56.09,55.98,56.04,54500.0,54.5547,54.6424,54.5352,54.5937,54500.0
2006-01-09 13:40:00,56.04,56.2,55.97,56.13,51800.0,54.5937,54.7496,54.5255,54.6814,51800.0
2006-01-09 13:50:00,56.17,56.21,56.08,56.15,32800.0,54.7203,54.7593,54.6327,54.7009,32800.0
2006-01-09 14:00:00,56.17,56.26,56.15,56.25,38100.0,54.7203,54.808,54.7009,54.7983,38100.0
2006-01-09 14:10:00,56.25,56.33,56.25,56.29,34700.0,54.7983,54.8762,54.7983,54.8372,34700.0
2006-01-09 14:20:00,56.3,56.31,56.24,56.29,26500.0,54.847,54.8567,54.7885,54.8372,26500.0
2006-01-09 14:30:00,56.28,56.29,56.12,56.14,38600.0,54.8275,54.8372,54.6716,54.6911,38600.0
2006-01-09 14:40:00,56.15,56.15,56.0,56.04,35900.0,54.7009,54.7009,54.5547,54.5937,35900.0
2006-01-09 14:50:00,56.04,56.15,56.01,56.06,24500.0,54.5937,54.7009,54.5645,54.6132,24500.0
2006-01-09 15:00:00,56.07,56.15,56.04,56.11,53400.0,54.6229,54.7009,54.5937,54.6619,53400.0
2006-01-09 15:10:00,56.08,56.09,55.98,55.98,62000.0,54.6327,54.6424,54.5352,54.5352,62000.0
2006-01-09 15:20:00,55.99,56.21,55.99,56.19,59500.0,54.545,54.7593,54.545,54.7398,59500.0
2006-01-09 15:30:00,56.19,56.25,56.08,56.1,77000.0,54.7398,54.7983,54.6327,54.6522,77000.0
2006-01-09 15:40:00,56.09,56.13,56.01,56.05,69200.0,54.6424,54.6814,54.5645,54.6034,69200.0
2006-01-09 15:50:00,56.06,56.16,56.03,56.11,238100.0,54.6132,54.7106,54.584,54.6619,238100.0
2006-01-10 09:30:00,55.52,56.02,55.5,55.84,118500.0,54.0871,54.5742,54.0676,54.3989,118500.0
2006-01-10 09:40:00,55.87,56.16,55.84,55.98,75800.0,54.4281,54.7106,54.3989,54.5352,75800.0
2006-01-10 09:50:00,55.96,55.98,55.76,55.85,66500.0,54.5158,54.5352,54.3209,54.4086,66500.0
2006-01-10 10:00:00,55.85,56.04,55.8,56.01,64900.0,54.4086,54.5937,54.3599,54.5645,64900.0
2006-01-10 10:10:00,56.01,56.1,56.01,56.04,56500.0,54.5645,54.6522,54.5645,54.5937,56500.0
2006-01-10 10:20:00,56.04,56.09,55.86,55.9,47400.0,54.5937,54.6424,54.4183,54.4573,47400.0
2006-01-10 10:30:00,55.89,55.99,55.83,55.99,52600.0,54.4476,54.545,54.3891,54.545,52600.0
2006-01-10 10:40:00,55.99,56.01,55.79,55.8,44900.0,54.545,54.5645,54.3502,54.3599,44900.0
2006-01-10 10:50:00,55.8,55.88,55.7,55.8,32800.0,54.3599,54.4378,54.2625,54.3599,32800.0
2006-01-10 11:00:00,55.81,55.81,55.58,55.62,81500.0,54.3696,54.3696,54.1456,54.1845,81500.0
2006-01-10 11:10:00,55.6,55.75,55.6,55.65,41500.0,54.1651,54.3112,54.1651,54.2138,41500.0
2006-01-10 11:20:00,55.66,55.67,55.36,55.47,97600.0,54.2235,54.2332,53.9312,54.0384,97600.0
2006-01-10 11:30:00,55.46,55.57,55.42,55.56,61900.0,54.0287,54.1358,53.9897,54.1261,61900.0
2006-01-10 11:40:00,55.54,55.7,55.54,55.63,43700.0,54.1066,54.2625,54.1066,54.1943,43700.0
2006-01-10 11:50:00,55.64,55.75,55.58,55.72,93300.0,54.204,54.3112,54.1456,54.282,93300.0
2006-01-10 12:00:00,55.72,55.9,55.72,55.89,36700.0,54.282,54.4573,54.282,54.4476,36700.0
2006-01-10 12:10:00,55.89,55.89,55.73,55.77,74700.0,54.4476,54.4476,54.2917,54.3307,74700.0
2006-01-10 12:20:00,55.78,55.79,55.57,55.57,67300.0,54.3404,54.3502,54.1358,54.1358,67300.0
2006-01-10 12:30:00,55.58,55.75,55.5,55.73,52700.0,54.1456,54.3112,54.0676,54.2917,52700.0
2006-01-10 12:40:00,55.73,55.73,55.6,55.64,25800.0,54.2917,54.2917,54.1651,54.204,25800.0
2006-01-10 12:50:00,55.62,55.71,55.6,55.68,52200.0,54.1845,54.2722,54.1651,54.243,52200.0
2006-01-10 13:00:00,55.68,55.68,55.6,55.6,19400.0,54.243,54.243,54.1651,54.1651,19400.0
2006-01-10 13:10:00,55.6,55.66,55.59,55.66,19300.0,54.1651,54.2235,54.1553,54.2235,19300.0
2006-01-10 13:20:00,55.66,55.75,55.64,55.75,85300.0,54.2235,54.3112,54.204,54.3112,85300.0
2006-01-10 13:30:00,55.75,55.81,55.62,55.63,61000.0,54.3112,54.3696,54.1845,54.1943,61000.0
2006-01-10 13:40:00,55.63,55.64,55.55,55.57,61700.0,54.1943,54.204,54.1163,54.1358,61700.0
2006-01-10 13:50:00,55.58,55.61,55.52,55.53,41300.0,54.1456,54.1748,54.0871,54.0969,41300.0
2006-01-10 14:00:00,55.53,55.56,55.42,55.55,52700.0,54.0969,54.1261,53.9897,54.1163,52700.0
2006-01-10 14:10:00,55.54,55.57,55.51,55.52,21900.0,54.1066,54.1358,54.0774,54.0871,21900.0
2006-01-10 14:20:00,55.52,55.65,55.51,55.59,118300.0,54.0871,54.2138,54.0774,54.1553,118300.0
2006-01-10 14:30:00,55.58,55.6,55.5,55.57,45400.0,54.1456,54.1651,54.0676,54.1358,45400.0
2006-01-10 14:40:00,55.57,55.6,55.48,55.6,65800.0,54.1358,54.1651,54.0482,54.1651,65800.0
2006-01-10 14:50:00,55.6,55.6,55.46,55.49,51200.0,54.1651,54.1651,54.0287,54.0579,51200.0
2006-01-10 15:00:00,55.5,55.54,55.49,55.52,71300.0,54.0676,54.1066,54.0579,54.0871,71300.0
2006-01-10 15:10:00,55.51,55.65,55.47,55.65,69500.0,54.0774,54.2138,54.0384,54.2138,69500.0
2006-01-10 15:20:00,55.65,55.87,55.62,55.81,90600.0,54.2138,54.4281,54.1845,54.3696,90600.0
2006-01-10 15:30:00,55.82,55.85,55.74,55.82,100300.0,54.3794,54.4086,54.3014,54.3794,100300.0
2006-01-10 15:40:00,55.82,55.84,55.73,55.83,77900.0,54.3794,54.3989,54.2917,54.3891,77900.0
2006-01-10 15:50:00,55.82,55.9,55.71,55.88,99900.0,54.3794,54.4573,54.2722,54.4378,99900.0
2006-01-11 09:30:00,55.75,56.1,55.74,55.89,187800.0,54.3112,54.6522,54.3014,54.4476,187800.0
2006-01-11 09:40:00,55.91,56.0,55.9,55.99,72300.0,54.4671,54.5547,54.4573,54.545,72300.0
2006-01-11 09:50:00,56.0,56.05,55.96,56.03,65200.0,54.5547,54.6034,54.5158,54.584,65200.0
2006-01-11 10:00:00,56.05,56.6,55.94,56.6,194600.0,54.6034,55.1392,54.4963,55.1392,194600.0
2006-01-11 10:10:00,56.61,56.63,56.36,56.51,172400.0,55.149,55.1685,54.9054,55.0516,172400.0
2006-01-11 10:20:00,56.51,56.57,56.5,56.55,105100.0,55.0516,55.11,55.0418,55.0905,105100.0
2006-01-11 10:30:00,56.55,56.58,56.42,56.51,173500.0,55.0905,55.1198,54.9639,55.0516,173500.0
2006-01-11 10:40:00,56.54,56.73,56.5,56.69,105400.0,55.0808,55.2659,55.0418,55.2269,105400.0
2006-01-11 10:50:00,56.69,56.69,56.6,56.67,97000.0,55.2269,55.2269,55.1392,55.2074,97000.0
2006-01-11 11:00:00,56.67,56.93,56.64,56.87,84900.0,55.2074,55.4607,55.1782,55.4023,84900.0
2006-01-11 11:10:00,56.86,56.87,56.72,56.75,31100.0,55.3925,55.4023,55.2562,55.2854,31100.0
2006-01-11 11:20:00,56.74,56.83,56.62,56.8,39400.0,55.2756,55.3633,55.1587,55.3341,39400.0
2006-01-11 11:30:00,56.79,56.9,56.68,56.9,70400.0,55.3243,55.4315,55.2172,55.4315,70400.0
2006-01-11 11:40:00,56.9,56.98,56.75,56.89,48200.0,55.4315,55.5094,55.2854,55.4218,48200.0
2006-01-11 11:50:00,56.92,56.92,56.81,56.9,33700.0,55.451,55.451,55.3438,55.4315,33700.0
2006-01-11 12:00:00,56.9,56.92,56.83,56.91,38200.0,55.4315,55.451,55.3633,55.4412,38200.0
2006-01-11 12:10:00,56.91,56.92,56.81,56.92,18400.0,55.4412,55.451,55.3438,55.451,18400.0
2006-01-11 12:20:00,56.92,57.06,56.87,56.87,67000.0,55.451,55.5874,55.4023,55.4023,67000.0
2006-01-11 12:30:00,56.89,56.96,56.75,56.9,28100.0,55.4218,55.49,55.2854,55.4315,28100.0
2006-01-11 12:40:00,56.88,57.0,56.84,56.99,55800.0,55.412,55.5289,55.3731,55.5192,55800.0
2006-01-11 12:50:00,56.99,57.05,56.92,56.97,44800.0,55.5192,55.5776,55.451,55.4997,44800.0
2006-01-11 13:00:00,57.0,57.14,56.94,57.02,52100.0,55.5289,55.6653,55.4705,55.5484,52100.0
2006-01-11 13:10:00,57.02,57.08,56.98,57.0,93800.0,55.5484,55.6069,55.5094,55.5289,93800.0
2006-01-11 13:20:00,57.0,57.16,56.99,56.99,49300.0,55.5289,55.6848,55.5192,55.5192,49300.0
2006-01-11 13:30:00,56.98,57.15,56.95,57.12,53000.0,55.5094,55.6751,55.4802,55.6458,53000.0
2006-01-11 13:40:00,57.14,57.21,57.12,57.2,50400.0,55.6653,55.7335,55.6458,55.7238,50400.0
2006-01-11 13:50:00,57.2,57.29,57.15,57.21,87800.0,55.7238,55.8114,55.6751,55.7335,87800.0
2006-01-11 14:00:00,57.2,57.25,57.09,57.09,70600.0,55.7238,55.7725,55.6166,55.6166,70600.0
2006-01-11 14:10:00,57.1,57.13,57.08,57.11,64500.0,55.6263,55.6556,55.6069,55.6361,64500.0
2006-01-11 14:20:00,57.13,57.43,57.11,57.4,181500.0,55.6556,55.9478,55.6361,55.9186,181500.0
2006-01-11 14:30:00,57.41,58.09,57.41,58.06,365300.0,55.9283,56.5908,55.9283,56.5616,365300.0
2006-01-11 14:40:00,58.07,58.11,57.94,57.94,137500.0,56.5713,56.6103,56.4447,56.4447,137500.0
2006-01-11 14:50:00,57.95,58.02,57.92,58.0,145600.0,56.4544,56.5226,56.4252,56.5031,145600.0
2006-01-11 15:00:00,58.0,58.0,57.81,57.81,150200.0,56.5031,56.5031,56.318,56.318,150200.0
2006-01-11 15:10:00,57.82,58.0,57.78,57.82,136000.0,56.3278,56.5031,56.2888,56.3278,136000.0
2006-01-11 15:20:00,57.82,57.88,57.81,57.87,112700.0,56.3278,56.3862,56.318,56.3765,112700.0
2006-01-11 15:30:00,57.87,57.93,57.86,57.93,242700.0,56.3765,56.4349,56.3667,56.4349,242700.0
2006-01-11 15:40:00,57.93,58.38,57.93,58.3,383700.0,56.4349,56.8733,56.4349,56.7954,383700.0
2006-01-11 15:50:00,58.31,58.32,58.14,58.21,327700.0,56.8051,56.8149,56.6395,56.7077,327700.0
2006-01-12 09:30:00,58.0,58.39,57.95,58.33,139900.0,56.5031,56.8831,56.4544,56.8246,139900.0
2006-01-12 09:40:00,58.32,58.59,58.04,58.07,102400.0,56.8149,57.0779,56.5421,56.5713,102400.0
2006-01-12 09:50:00,58.1,58.4,58.07,58.29,156800.0,56.6005,56.8928,56.5713,56.7856,156800.0
2006-01-12 10:00:00,58.29,58.38,58.01,58.08,124600.0,56.7856,56.8733,56.5129,56.5811,124600.0
2006-01-12 10:10:00,58.07,58.16,57.84,57.86,114800.0,56.5713,56.659,56.3472,56.3667,114800.0
2006-01-12 10:20:00,57.85,58.07,57.7,57.71,110400.0,56.357,56.5713,56.2109,56.2206,110400.0
2006-01-12 10:30:00,57.72,57.83,57.55,57.64,91300.0,56.2303,56.3375,56.0647,56.1524,91300.0
2006-01-12 10:40:00,57.64,57.68,57.6,57.68,44700.0,56.1524,56.1914,56.1134,56.1914,44700.0
2006-01-12 10:50:00,57.68,57.77,57.68,57.77,48200.0,56.1914,56.2791,56.1914,56.2791,48200.0
2006-01-12 11:00:00,57.76,57.78,57.58,57.7,60900.0,56.2693,56.2888,56.094,56.2109,60900.0
2006-01-12 11:10:00,57.7,57.76,57.65,57.68,73400.0,56.2109,56.2693,56.1621,56.1914,73400.0
2006-01-12 11:20:00,57.69,57.7,57.54,57.61,45800.0,56.2011,56.2109,56.055,56.1232,45800.0
2006-01-12 11:30:00,57.6,57.63,57.54,57.58,32500.0,56.1134,56.1427,56.055,56.094,32500.0
2006-01-12 11:40:00,57.58,57.58,57.46,57.47,53500.0,56.094,56.094,55.9771,55.9868,53500.0
2006-01-12 11:50:00,57.47,57.58,57.4,57.42,53000.0,55.9868,56.094,55.9186,55.9381,53000.0
2006-01-12 12:00:00,57.4,57.54,57.37,57.38,72600.0,55.9186,56.055,55.8894,55.8991,72600.0
2006-01-12 12:10:00,57.38,57.41,57.02,57.03,92700.0,55.8991,55.9283,55.5484,55.5581,92700.0
2006-01-12 12:20:00,57.03,57.14,56.86,56.9,122300.0,55.5581,55.6653,55.3925,55.4315,122300.0
2006-01-12 12:30:00,56.9,57.08,56.9,56.98,71800.0,55.4315,55.6069,55.4315,55.5094,71800.0
2006-01-12 12:40:00,56.97,57.2,56.97,57.2,103300.0,55.4997,55.7238,55.4997,55.7238,103300.0
2006-01-12 12:50:00,57.2,57.31,56.98,57.03,87400.0,55.7238,55.8309,55.5094,55.5581,87400.0
2006-01-12 13:00:00,57.02,57.09,57.0,57.03,31900.0,55.5484,55.6166,55.5289,55.5581,31900.0
2006-01-12 13:10:00,57.03,57.12,57.03,57.07,14000.0,55.5581,55.6458,55.5581,55.5971,14000.0
2006-01-12 13:20:00,57.09,57.12,57.06,57.06,16800.0,55.6166,55.6458,55.5874,55.5874,16800.0
2006-01-12 13:30:00,57.06,57.1,57.05,57.08,11700.0,55.5874,55.6263,55.5776,55.6069,11700.0
2006-01-12 13:40:00,57.08,57.11,57.0,57.01,31300.0,55.6069,55.6361,55.5289,55.5387,31300.0
2006-01-12 13:50:00,57.01,57.05,56.94,57.04,49800.0,55.5387,55.5776,55.4705,55.5679,49800.0
2006-01-12 14:00:00,57.02,57.06,56.9,57.0,47000.0,55.5484,55.5874,55.4315,55.5289,47000.0
2006-01-12 14:10:00,56.98,57.19,56.94,57.19,82400.0,55.5094,55.714,55.4705,55.714,82400.0
2006-01-12 14:20:00,57.18,57.2,57.13,57.18,13200.0,55.7043,55.7238,55.6556,55.7043,13200.0
2006-01-12 14:30:00,57.18,57.18,57.05,57.14,31300.0,55.7043,55.7043,55.5776,55.6653,31300.0
2006-01-12 14:40:00,57.13,57.29,57.09,57.12,48600.0,55.6556,55.8114,55.6166,55.6458,48600.0
2006-01-12 14:50:00,57.11,57.28,57.09,57.14,35700.0,55.6361,55.8017,55.6166,55.6653,35700.0
2006-01-12 15:00:00,57.13,57.34,57.13,57.16,52300.0,55.6556,55.8601,55.6556,55.6848,52300.0
2006-01-12 15:10:00,57.17,57.38,57.17,57.32,42300.0,55.6945,55.8991,55.6945,55.8407,42300.0
2006-01-12 15:20:00,57.31,57.34,57.03,57.06,68400.0,55.8309,55.8601,55.5581,55.5874,68400.0
2006-01-12 15:30:00,57.05,57.2,57.02,57.15,70600.0,55.5776,55.7238,55.5484,55.6751,70600.0
2006-01-12 15:40:00,57.15,57.28,56.95,57.14,100800.0,55.6751,55.8017,55.4802,55.6653,100800.0
2006-01-12 15:50:00,57.15,57.29,57.04,57.17,154000.0,55.6751,55.8114,55.5679,55.6945,154000.0
2006-01-13 09:30:00,57.37,57.55,57.07,57.34,63000.0,55.8894,56.0647,55.5971,55.8601,63000.0
2006-01-13 09:40:00,57.4,57.45,57.17,57.32,19800.0,55.9186,55.9673,55.6945,55.8407,19800.0
2006-01-13 09:50:00,57.32,57.33,57.07,57.11,33700.0,55.8407,55.8504,55.5971,55.6361,33700.0
2006-01-13 10:00:00,57.12,57.26,56.9,57.22,40300.0,55.6458,55.7822,55.4315,55.7432,40300.0
2006-01-13 10:10:00,57.19,57.29,57.08,57.13,16500.0,55.714,55.8114,55.6069,55.6556,16500.0
2006-01-13 10:20:00,57.14,57.33,57.06,57.3,34700.0,55.6653,55.8504,55.5874,55.8212,34700.0
2006-01-13 10:30:00,57.3,57.38,57.16,57.37,15900.0,55.8212,55.8991,55.6848,55.8894,15900.0
2006-01-13 10:40:00,57.35,57.35,57.05,57.06,34200.0,55.8699,55.8699,55.5776,55.5874,34200.0
2006-01-13 10:50:00,57.06,57.28,57.06,57.12,25700.0,55.5874,55.8017,55.5874,55.6458,25700.0
2006-01-13 11:00:00,57.14,57.2,57.08,57.11,31000.0,55.6653,55.7238,55.6069,55.6361,31000.0
2006-01-13 11:10:00,57.11,57.22,57.1,57.16,29100.0,55.6361,55.7432,55.6263,55.6848,29100.0
2006-01-13 11:20:00,57.17,57.2,57.13,57.16,20700.0,55.6945,55.7238,55.6556,55.6848,20700.0
2006-01-13 11:30:00,57.15,57.25,56.94,56.95,27400.0,55.6751,55.7725,55.4705,55.4802,27400.0
2006-01-13 11:40:00,56.95,56.99,56.86,56.92,26100.0,55.4802,55.5192,55.3925,55.451,26100.0
2006-01-13 11:50:00,56.91,57.21,56.91,57.18,32800.0,55.4412,55.7335,55.4412,55.7043,32800.0
2006-01-13 12:00:00,57.15,57.16,57.05,57.16,12700.0,55.6751,55.6848,55.5776,55.6848,12700.0
2006-01-13 12:10:00,57.18,57.25,57.17,57.22,6700.0,55.7043,55.7725,55.6945,55.7432,6700.0
2006-01-13 12:20:00,57.22,57.25,57.19,57.19,11400.0,55.7432,55.7725,55.714,55.714,11400.0
2006-01-13 12:30:00,57.2,57.21,57.07,57.07,10400.0,55.7238,55.7335,55.5971,55.5971,10400.0
2006-01-13 12:40:00,57.07,57.13,56.89,57.02,26200.0,55.5971,55.6556,55.4218,55.5484,26200.0
2006-01-13 12:50:00,57.01,57.05,56.93,57.0,18000.0,55.5387,55.5776,55.4607,55.5289,18000.0
2006-01-13 13:00:00,56.99,57.02,56.97,57.01,15300.0,55.5192,55.5484,55.4997,55.5387,15300.0
2006-01-13 13:10:00,57.02,57.06,56.98,57.05,15500.0,55.5484,55.5874,55.5094,55.5776,15500.0
2006-01-13 13:20:00,57.06,57.06,57.03,57.05,19600.0,55.5874,55.5874,55.5581,55.5776,19600.0
2006-01-13 13:30:00,57.03,57.04,56.93,56.96,14500.0,55.5581,55.5679,55.4607,55.49,14500.0
2006-01-13 13:40:00,56.98,56.98,56.89,56.89,9100.0,55.5094,55.5094,55.4218,55.4218,9100.0
2006-01-13 13:50:00,56.9,57.07,56.89,57.02,49100.0,55.4315,55.5971,55.4218,55.5484,49100.0
2006-01-13 14:00:00,56.99,57.04,56.94,56.94,30400.0,55.5192,55.5679,55.4705,55.4705,30400.0
2006-01-13 14:10:00,56.95,57.1,56.84,57.06,35000.0,55.4802,55.6263,55.3731,55.5874,35000.0
2006-01-13 14:20:00,57.07,57.08,56.96,57.02,18400.0,55.5971,55.6069,55.49,55.5484,18400.0
2006-01-13 14:30:00,57.04,57.1,57.0,57.07,20500.0,55.5679,55.6263,55.5289,55.5971,20500.0
2006-01-13 14:40:00,57.07,57.11,57.0,57.05,31500.0,55.5971,55.6361,55.5289,55.5776,31500.0
2006-01-13 14:50:00,57.04,57.08,56.98,57.0,34200.0,55.5679,55.6069,55.5094,55.5289,34200.0
2006-01-13 15:00:00,57.0,57.02,56.91,56.97,32800.0,55.5289,55.5484,55.4412,55.4997,32800.0
2006-01-13 15:10:00,56.98,57.05,56.87,57.02,55600.0,55.5094,55.5776,55.4023,55.5484,55600.0
2006-01-13 15:20:00,57.02,57.18,57.0,57.13,24000.0,55.5484,55.7043,55.5289,55.6556,24000.0
2006-01-13 15:30:00,57.11,57.18,57.02,57.13,30100.0,55.6361,55.7043,55.5484,55.6556,30100.0
2006-01-13 15:40:00,57.12,57.15,57.05,57.06,36800.0,55.6458,55.6751,55.5776,55.5874,36800.0
2006-01-13 15:50:00,57.06,57.29,57.06,57.16,127700.0,55.5874,55.8114,55.5874,55.6848,127700.0
2006-01-17 09:30:00,56.51,56.99,56.51,56.76,201000.0,55.0516,55.5192,55.0516,55.2951,201000.0
2006-01-17 09:40:00,56.75,57.24,56.75,57.03,81900.0,55.2854,55.7627,55.2854,55.5581,81900.0
2006-01-17 09:50:00,57.03,57.03,56.56,56.57,76300.0,55.5581,55.5581,55.1003,55.11,76300.0
2006-01-17 10:00:00,56.59,56.62,56.25,56.26,91300.0,55.1295,55.1587,54.7983,54.808,91300.0
2006-01-17 10:10:00,56.26,56.37,56.03,56.1,116900.0,54.808,54.9152,54.584,54.6522,116900.0
2006-01-17 10:20:00,56.1,56.47,56.1,56.39,70200.0,54.6522,55.0126,54.6522,54.9347,70200.0
2006-01-17 10:30:00,56.35,56.5,56.31,56.45,44000.0,54.8957,55.0418,54.8567,54.9931,44000.0
2006-01-17 10:40:00,56.45,56.84,56.43,56.84,164400.0,54.9931,55.3731,54.9736,55.3731,164400.0
2006-01-17 10:50:00,56.84,56.92,56.73,56.77,59700.0,55.3731,55.451,55.2659,55.3049,59700.0
2006-01-17 11:00:00,56.77,56.93,56.57,56.9,38000.0,55.3049,55.4607,55.11,55.4315,38000.0
2006-01-17 11:10:00,56.88,57.11,56.88,57.09,49900.0,55.412,55.6361,55.412,55.6166,49900.0
2006-01-17 11:20:00,57.08,57.08,56.95,57.03,20600.0,55.6069,55.6069,55.4802,55.5581,20600.0
2006-01-17 11:30:00,57.02,57.1,56.97,56.97,21800.0,55.5484,55.6263,55.4997,55.4997,21800.0
2006-01-17 11:40:00,56.98,57.04,56.94,57.0,29500.0,55.5094,55.5679,55.4705,55.5289,29500.0
2006-01-17 11:50:00,57.0,57.06,56.97,57.06,15800.0,55.5289,55.5874,55.4997,55.5874,15800.0
2006-01-17 12:00:00,57.05,57.06,56.99,57.02,20900.0,55.5776,55.5874,55.5192,55.5484,20900.0
2006-01-17 12:10:00,57.01,57.02,56.91,56.94,14400.0,55.5387,55.5484,55.4412,55.4705,14400.0
2006-01-17 12:20:00,56.91,56.91,56.8,56.82,41200.0,55.4412,55.4412,55.3341,55.3536,41200.0
2006-01-17 12:30:00,56.82,56.93,56.82,56.9,38900.0,55.3536,55.4607,55.3536,55.4315,38900.0
2006-01-17 12:40:00,56.92,56.95,56.89,56.9,52000.0,55.451,55.4802,55.4218,55.4315,52000.0
2006-01-17 12:50:00,56.9,56.91,56.78,56.8,74300.0,55.4315,55.4412,55.3146,55.3341,74300.0
2006-01-17 13:00:00,56.8,56.8,56.55,56.61,91400.0,55.3341,55.3341,55.0905,55.149,91400.0
2006-01-17 13:10:00,56.6,56.61,56.5,56.53,61300.0,55.1392,55.149,55.0418,55.0711,61300.0
2006-01-17 13:20:00,56.54,56.55,56.19,56.2,105000.0,55.0808,55.0905,54.7398,54.7496,105000.0
2006-01-17 13:30:00,56.2,56.2,55.89,55.9,201500.0,54.7496,54.7496,54.4476,54.4573,201500.0
2006-01-17 13:40:00,55.9,56.0,55.84,55.87,103900.0,54.4573,54.5547,54.3989,54.4281,103900.0
2006-01-17 13:50:00,55.87,56.12,55.82,56.1,103900.0,54.4281,54.6716,54.3794,54.6522,103900.0
2006-01-17 14:00:00,56.1,56.25,56.05,56.1,75600.0,54.6522,54.7983,54.6034,54.6522,75600.0
2006-01-17 14:10:00,56.09,56.14,56.06,56.06,25500.0,54.6424,54.6911,54.6132,54.6132,25500.0
2006-01-17 14:20:00,56.07,56.19,56.05,56.15,23900.0,54.6229,54.7398,54.6034,54.7009,23900.0
2006-01-17 14:30:00,56.16,56.21,56.15,56.2,32000.0,54.7106,54.7593,54.7009,54.7496,32000.0
2006-01-17 14:40:00,56.21,56.21,56.16,56.21,18200.0,54.7593,54.7593,54.7106,54.7593,18200.0
2006-01-17 14:50:00,56.2,56.4,56.18,56.37,64400.0,54.7496,54.9444,54.7301,54.9152,64400.0
2006-01-17 15:00:00,56.38,56.42,56.25,56.35,48700.0,54.9249,54.9639,54.7983,54.8957,48700.0
2006-01-17 15:10:00,56.35,56.39,56.28,56.35,38200.0,54.8957,54.9347,54.8275,54.8957,38200.0
2006-01-17 15:20:00,56.35,56.48,56.3,56.34,54700.0,54.8957,55.0223,54.847,54.886,54700.0
2006-01-17 15:30:00,56.33,56.36,56.23,56.29,50100.0,54.8762,54.9054,54.7788,54.8372,50100.0
2006-01-17 15:40:00,56.29,56.32,56.18,56.2,44100.0,54.8372,54.8665,54.7301,54.7496,44100.0
2006-01-17 15:50:00,56.2,56.3,56.19,56.22,95000.0,54.7496,54.847,54.7398,54.7691,95000.0
2006-01-18 09:30:00,55.98,57.0,55.75,56.64,208100.0,54.5352,55.5289,54.3112,55.1782,208100.0
2006-01-18 09:40:00,56.68,56.8,56.29,56.8,133700.0,55.2172,55.3341,54.8372,55.3341,133700.0
2006-01-18 09:50:00,56.84,57.27,56.84,57.09,169900.0,55.3731,55.792,55.3731,55.6166,169900.0
2006-01-18 10:00:00,57.08,57.44,56.81,57.26,153600.0,55.6069,55.9576,55.3438,55.7822,153600.0
2006-01-18 10:10:00,57.26,57.54,57.14,57.48,86800.0,55.7822,56.055,55.6653,55.9965,86800.0
2006-01-18 10:20:00,57.47,57.73,57.39,57.44,66400.0,55.9868,56.2401,55.9089,55.9576,66400.0
2006-01-18 10:30:00,57.43,57.43,57.05,57.05,181200.0,55.9478,55.9478,55.5776,55.5776,181200.0
2006-01-18 10:40:00,57.05,57.16,56.84,56.85,153400.0,55.5776,55.6848,55.3731,55.3828,153400.0
2006-01-18 10:50:00,56.86,57.03,56.85,56.93,131500.0,55.3925,55.5581,55.3828,55.4607,131500.0
2006-01-18 11:00:00,56.94,57.02,56.8,56.91,41300.0,55.4705,55.5484,55.3341,55.4412,41300.0
2006-01-18 11:10:00,56.92,57.06,56.9,56.95,170200.0,55.451,55.5874,55.4315,55.4802,170200.0
2006-01-18 11:20:00,56.94,57.06,56.88,56.93,68700.0,55.4705,55.5874,55.412,55.4607,68700.0
2006-01-18 11:30:00,56.92,57.0,56.75,56.77,99500.0,55.451,55.5289,55.2854,55.3049,99500.0
2006-01-18 11:40:00,56.77,56.8,56.62,56.7,127700.0,55.3049,55.3341,55.1587,55.2367,127700.0
2006-01-18 11:50:00,56.7,56.83,56.7,56.8,67900.0,55.2367,55.3633,55.2367,55.3341,67900.0
2006-01-18 12:00:00,56.8,56.97,56.75,56.97,44200.0,55.3341,55.4997,55.2854,55.4997,44200.0
2006-01-18 12:10:00,56.99,57.01,56.78,56.91,23600.0,55.5192,55.5387,55.3146,55.4412,23600.0
2006-01-18 12:20:00,56.89,56.9,56.78,56.88,9900.0,55.4218,55.4315,55.3146,55.412,9900.0
2006-01-18 12:30:00,56.87,56.88,56.7,56.76,69700.0,55.4023,55.412,55.2367,55.2951,69700.0
2006-01-18 12:40:00,56.75,56.78,56.67,56.75,27600.0,55.2854,55.3146,55.2074,55.2854,27600.0
2006-01-18 12:50:00,56.74,56.79,56.73,56.77,40200.0,55.2756,55.3243,55.2659,55.3049,40200.0
2006-01-18 13:00:00,56.79,56.81,56.73,56.8,49300.0,55.3243,55.3438,55.2659,55.3341,49300.0
2006-01-18 13:10:00,56.8,56.91,56.73,56.89,22300.0,55.3341,55.4412,55.2659,55.4218,22300.0
2006-01-18 13:20:00,56.86,57.04,56.79,56.97,33000.0,55.3925,55.5679,55.3243,55.4997,33000.0
2006-01-18 13:30:00,56.97,57.06,56.9,56.95,54700.0,55.4997,55.5874,55.4315,55.4802,54700.0
2006-01-18 13:40:00,56.95,56.95,56.88,56.89,29200.0,55.4802,55.4802,55.412,55.4218,29200.0
2006-01-18 13:50:00,56.89,56.95,56.85,56.86,37500.0,55.4218,55.4802,55.3828,55.3925,37500.0
2006-01-18 14:00:00,56.85,57.02,56.82,57.0,76100.0,55.3828,55.5484,55.3536,55.5289,76100.0
2006-01-18 14:10:00,57.0,57.22,56.99,57.22,64200.0,55.5289,55.7432,55.5192,55.7432,64200.0
2006-01-18 14:20:00,57.19,57.25,57.1,57.18,20400.0,55.714,55.7725,55.6263,55.7043,20400.0
2006-01-18 14:30:00,57.19,57.32,57.08,57.26,38500.0,55.714,55.8407,55.6069,55.7822,38500.0
2006-01-18 14:40:00,57.26,57.26,56.98,57.04,41400.0,55.7822,55.7822,55.5094,55.5679,41400.0
2006-01-18 14:50:00,57.04,57.1,56.92,57.09,39500.0,55.5679,55.6263,55.451,55.6166,39500.0
2006-01-18 15:00:00,57.09,57.2,57.07,57.19,41700.0,55.6166,55.7238,55.5971,55.714,41700.0
2006-01-18 15:10:00,57.19,57.19,57.03,57.17,138800.0,55.714,55.714,55.5581,55.6945,138800.0
2006-01-18 15:20:00,57.17,57.2,57.03,57.1,91000.0,55.6945,55.7238,55.5581,55.6263,91000.0
2006-01-18 15:30:00,57.11,57.15,57.03,57.11,84400.0,55.6361,55.6751,55.5581,55.6361,84400.0
2006-01-18 15:40:00,57.11,57.2,57.08,57.12,128200.0,55.6361,55.7238,55.6069,55.6458,128200.0
2006-01-18 15:50:00,57.12,57.13,56.97,56.99,151300.0,55.6458,55.6556,55.4997,55.5192,151300.0
2006-01-19 09:30:00,56.75,56.94,56.11,56.61,141300.0,55.2854,55.4705,54.6619,55.149,141300.0
2006-01-19 09:40:00,56.6,56.74,56.49,56.61,61000.0,55.1392,55.2756,55.0321,55.149,61000.0
2006-01-19 09:50:00,56.61,56.61,56.25,56.35,80200.0,55.149,55.149,54.7983,54.8957,80200.0
2006-01-19 10:00:00,56.36,56.55,56.3,56.38,38200.0,54.9054,55.0905,54.847,54.9249,38200.0
2006-01-19 10:10:00,56.36,56.51,56.3,56.48,65900.0,54.9054,55.0516,54.847,55.0223,65900.0
2006-01-19 10:20:00,56.46,56.63,56.42,56.46,45700.0,55.0029,55.1685,54.9639,55.0029,45700.0
2006-01-19 10:30:00,56.45,56.53,56.4,56.4,75800.0,54.9931,55.0711,54.9444,54.9444,75800.0
2006-01-19 10:40:00,56.4,56.4,56.21,56.22,93800.0,54.9444,54.9444,54.7593,54.7691,93800.0
2006-01-19 10:50:00,56.22,56.22,55.91,55.99,128300.0,54.7691,54.7691,54.4671,54.545,128300.0
2006-01-19 11:00:00,55.99,56.17,55.99,56.14,60800.0,54.545,54.7203,54.545,54.6911,60800.0
2006-01-19 11:10:00,56.14,56.24,56.1,56.2,114800.0,54.6911,54.7885,54.6522,54.7496,114800.0
2006-01-19 11:20:00,56.2,56.29,56.18,56.23,66800.0,54.7496,54.8372,54.7301,54.7788,66800.0
2006-01-19 11:30:00,56.23,56.3,56.2,56.22,72300.0,54.7788,54.847,54.7496,54.7691,72300.0
2006-01-19 11:40:00,56.22,56.31,56.22,56.26,21000.0,54.7691,54.8567,54.7691,54.808,21000.0
2006-01-19 11:50:00,56.27,56.36,56.22,56.3,23300.0,54.8178,54.9054,54.7691,54.847,23300.0
2006-01-19 12:00:00,56.29,56.36,56.22,56.27,36000.0,54.8372,54.9054,54.7691,54.8178,36000.0
2006-01-19 12:10:00,56.26,56.31,56.22,56.26,21600.0,54.808,54.8567,54.7691,54.808,21600.0
2006-01-19 12:20:00,56.25,56.33,56.24,56.33,24100.0,54.7983,54.8762,54.7885,54.8762,24100.0
2006-01-19 12:30:00,56.33,56.33,56.25,56.27,58200.0,54.8762,54.8762,54.7983,54.8178,58200.0
2006-01-19 12:40:00,56.29,56.37,56.27,56.35,51700.0,54.8372,54.9152,54.8178,54.8957,51700.0
2006-01-19 12:50:00,56.35,56.35,56.28,56.29,29800.0,54.8957,54.8957,54.8275,54.8372,29800.0
2006-01-19 13:00:00,56.29,56.55,56.29,56.55,39100.0,54.8372,55.0905,54.8372,55.0905,39100.0
2006-01-19 13:10:00,56.55,56.58,56.35,56.42,18800.0,55.0905,55.1198,54.8957,54.9639,18800.0
2006-01-19 13:20:00,56.41,56.44,56.37,56.42,11800.0,54.9542,54.9834,54.9152,54.9639,11800.0
2006-01-19 13:30:00,56.43,56.45,56.41,56.44,10600.0,54.9736,54.9931,54.9542,54.9834,10600.0
2006-01-19 13:40:00,56.44,56.5,56.43,56.5,32300.0,54.9834,55.0418,54.9736,55.0418,32300.0
2006-01-19 13:50:00,56.48,56.51,56.41,56.44,30500.0,55.0223,55.0516,54.9542,54.9834,30500.0
2006-01-19 14:00:00,56.45,56.46,56.42,56.45,32900.0,54.9931,55.0029,54.9639,54.9931,32900.0
2006-01-19 14:10:00,56.45,56.54,56.44,56.53,29600.0,54.9931,55.0808,54.9834,55.0711,29600.0
2006-01-19 14:20:00,56.53,56.55,56.47,56.49,26300.0,55.0711,55.0905,55.0126,55.0321,26300.0
2006-01-19 14:30:00,56.5,56.62,56.42,56.53,45000.0,55.0418,55.1587,54.9639,55.0711,45000.0
2006-01-19 14:40:00,56.53,56.6,56.49,56.53,61700.0,55.0711,55.1392,55.0321,55.0711,61700.0
2006-01-19 14:50:00,56.53,56.62,56.51,56.58,61600.0,55.0711,55.1587,55.0516,55.1198,61600.0
2006-01-19 15:00:00,56.57,56.62,56.51,56.52,53200.0,55.11,55.1587,55.0516,55.0613,53200.0
2006-01-19 15:10:00,56.52,56.56,56.5,56.52,44900.0,55.0613,55.1003,55.0418,55.0613,44900.0
2006-01-19 15:20:00,56.52,56.56,56.52,56.56,60600.0,55.0613,55.1003,55.0613,55.1003,60600.0
2006-01-19 15:30:00,56.56,56.56,56.41,56.47,173000.0,55.1003,55.1003,54.9542,55.0126,173000.0
2006-01-19 15:40:00,56.47,56.52,56.28,56.39,68300.0,55.0126,55.0613,54.8275,54.9347,68300.0
2006-01-19 15:50:00,56.38,56.45,56.35,56.45,78500.0,54.9249,54.9931,54.8957,54.9931,78500.0
2006-01-20 09:30:00,56.33,56.73,56.21,56.52,253400.0,54.8762,55.2659,54.7593,55.0613,253400.0
2006-01-20 09:40:00,56.5,56.52,56.23,56.38,29900.0,55.0418,55.0613,54.7788,54.9249,29900.0
2006-01-20 09:50:00,56.38,56.43,56.13,56.43,47100.0,54.9249,54.9736,54.6814,54.9736,47100.0
2006-01-20 10:00:00,56.4,56.56,56.11,56.22,44600.0,54.9444,55.1003,54.6619,54.7691,44600.0
2006-01-20 10:10:00,56.24,56.26,55.73,55.88,53900.0,54.7885,54.808,54.2917,54.4378,53900.0
2006-01-20 10:20:00,55.86,56.18,55.86,56.09,41400.0,54.4183,54.7301,54.4183,54.6424,41400.0
2006-01-20 10:30:00,56.09,56.37,55.95,56.33,60500.0,54.6424,54.9152,54.506,54.8762,60500.0
2006-01-20 10:40:00,56.35,56.43,56.12,56.29,31600.0,54.8957,54.9736,54.6716,54.8372,31600.0
2006-01-20 10:50:00,56.28,56.3,55.8,56.19,37200.0,54.8275,54.847,54.3599,54.7398,37200.0
2006-01-20 11:00:00,56.19,56.24,55.87,55.98,54400.0,54.7398,54.7885,54.4281,54.5352,54400.0
2006-01-20 11:10:00,55.96,56.31,55.9,55.92,58800.0,54.5158,54.8567,54.4573,54.4768,58800.0
2006-01-20 11:20:00,55.99,56.17,55.8,56.14,42400.0,54.545,54.7203,54.3599,54.6911,42400.0
2006-01-20 11:30:00,56.13,56.19,55.88,55.88,20700.0,54.6814,54.7398,54.4378,54.4378,20700.0
2006-01-20 11:40:00,55.91,56.11,55.81,55.82,38500.0,54.4671,54.6619,54.3696,54.3794,38500.0
2006-01-20 11:50:00,55.82,55.96,55.8,55.91,38100.0,54.3794,54.5158,54.3599,54.4671,38100.0
2006-01-20 12:00:00,55.91,55.99,55.82,55.87,28100.0,54.4671,54.545,54.3794,54.4281,28100.0
2006-01-20 12:10:00,55.84,55.88,55.66,55.72,23800.0,54.3989,54.4378,54.2235,54.282,23800.0
2006-01-20 12:20:00,55.73,56.08,55.73,55.92,25300.0,54.2917,54.6327,54.2917,54.4768,25300.0
2006-01-20 12:30:00,55.92,56.0,55.85,55.87,15100.0,54.4768,54.5547,54.4086,54.4281,15100.0
2006-01-20 12:40:00,55.88,55.89,55.04,55.25,84200.0,54.4378,54.4476,53.6195,53.8241,84200.0
2006-01-20 12:50:00,55.24,55.27,55.09,55.18,110400.0,53.8143,53.8436,53.6682,53.7559,110400.0
2006-01-20 13:00:00,55.18,55.23,55.0,55.07,90500.0,53.7559,53.8046,53.5805,53.6487,90500.0
2006-01-20 13:10:00,55.08,55.26,55.04,55.18,55600.0,53.6585,53.8338,53.6195,53.7559,55600.0
2006-01-20 13:20:00,55.16,55.38,55.14,55.35,30100.0,53.7364,53.9507,53.7169,53.9215,30100.0
2006-01-20 13:30:00,55.36,55.38,55.2,55.21,87600.0,53.9312,53.9507,53.7754,53.7851,87600.0
2006-01-20 13:40:00,55.24,55.32,55.02,55.04,35400.0,53.8143,53.8923,53.6,53.6195,35400.0
2006-01-20 13:50:00,55.04,55.18,54.83,54.95,85100.0,53.6195,53.7559,53.4149,53.5318,85100.0
2006-01-20 14:00:00,54.98,55.08,54.83,54.99,69800.0,53.5611,53.6585,53.4149,53.5708,69800.0
2006-01-20 14:10:00,54.98,55.13,54.96,55.08,42600.0,53.5611,53.7072,53.5416,53.6585,42600.0
2006-01-20 14:20:00,55.08,55.2,55.01,55.2,52100.0,53.6585,53.7754,53.5903,53.7754,52100.0
2006-01-20 14:30:00,55.2,55.25,55.04,55.07,53700.0,53.7754,53.8241,53.6195,53.6487,53700.0
2006-01-20 14:40:00,55.08,55.16,54.95,55.14,39100.0,53.6585,53.7364,53.5318,53.7169,39100.0
2006-01-20 14:50:00,55.15,55.15,54.94,55.0,58200.0,53.7267,53.7267,53.5221,53.5805,58200.0
2006-01-20 15:00:00,55.01,55.26,55.01,55.25,69000.0,53.5903,53.8338,53.5903,53.8241,69000.0
2006-01-20 15:10:00,55.27,55.27,55.03,55.08,100200.0,53.8436,53.8436,53.6098,53.6585,100200.0
2006-01-20 15:20:00,55.07,55.11,55.05,55.1,75700.0,53.6487,53.6877,53.6293,53.678,75700.0
2006-01-20 15:30:00,55.1,55.11,54.92,54.92,111700.0,53.678,53.6877,53.5026,53.5026,111700.0
2006-01-20 15:40:00,54.94,55.0,54.9,54.94,148300.0,53.5221,53.5805,53.4831,53.5221,148300.0
2006-01-20 15:50:00,54.95,55.0,54.92,54.92,237500.0,53.5318,53.5805,53.5026,53.5026,237500.0
2006-01-23 09:30:00,54.88,54.92,54.35,54.87,189100.0,53.4636,53.5026,52.9473,53.4539,189100.0
2006-01-23 09:40:00,54.87,54.92,54.6,54.62,102300.0,53.4539,53.5026,53.1909,53.2103,102300.0
2006-01-23 09:50:00,54.62,54.74,54.38,54.38,97800.0,53.2103,53.3273,52.9765,52.9765,97800.0
2006-01-23 10:00:00,54.38,54.5,54.38,54.4,48600.0,52.9765,53.0934,52.9765,52.996,48600.0
2006-01-23 10:10:00,54.4,54.79,54.39,54.54,89200.0,52.996,53.376,52.9863,53.1324,89200.0
2006-01-23 10:20:00,54.51,54.81,54.49,54.56,51600.0,53.1032,53.3954,53.0837,53.1519,51600.0
2006-01-23 10:30:00,54.55,54.6,54.3,54.43,40700.0,53.1422,53.1909,52.8986,53.0253,40700.0
2006-01-23 10:40:00,54.44,54.44,54.31,54.39,62300.0,53.035,53.035,52.9083,52.9863,62300.0
2006-01-23 10:50:00,54.41,54.59,54.31,54.56,43400.0,53.0058,53.1811,52.9083,53.1519,43400.0
2006-01-23 11:00:00,54.56,54.78,54.54,54.72,23500.0,53.1519,53.3662,53.1324,53.3078,23500.0
2006-01-23 11:10:00,54.74,54.86,54.7,54.73,27700.0,53.3273,53.4442,53.2883,53.3175,27700.0
2006-01-23 11:20:00,54.72,54.86,54.63,54.83,19100.0,53.3078,53.4442,53.2201,53.4149,19100.0
2006-01-23 11:30:00,54.83,54.99,54.8,54.93,53800.0,53.4149,53.5708,53.3857,53.5123,53800.0
2006-01-23 11:40:00,54.91,55.0,54.91,54.96,36700.0,53.4929,53.5805,53.4929,53.5416,36700.0
2006-01-23 11:50:00,54.97,55.07,54.97,55.02,46300.0,53.5513,53.6487,53.5513,53.6,46300.0
2006-01-23 12:00:00,55.03,55.06,54.94,54.97,42700.0,53.6098,53.639,53.5221,53.5513,42700.0
2006-01-23 12:10:00,54.97,55.0,54.87,54.88,39200.0,53.5513,53.5805,53.4539,53.4636,39200.0
2006-01-23 12:20:00,54.89,54.95,54.85,54.95,30000.0,53.4734,53.5318,53.4344,53.5318,30000.0
2006-01-23 12:30:00,54.96,55.0,54.95,54.96,15800.0,53.5416,53.5805,53.5318,53.5416,15800.0
2006-01-23 12:40:00,54.96,54.97,54.81,54.81,87200.0,53.5416,53.5513,53.3954,53.3954,87200.0
2006-01-23 12:50:00,54.81,54.98,54.78,54.88,19600.0,53.3954,53.5611,53.3662,53.4636,19600.0
2006-01-23 13:00:00,54.86,54.96,54.86,54.96,21600.0,53.4442,53.5416,53.4442,53.5416,21600.0
2006-01-23 13:10:00,54.96,55.0,54.91,54.93,21000.0,53.5416,53.5805,53.4929,53.5123,21000.0
2006-01-23 13:20:00,54.93,54.97,54.9,54.95,38200.0,53.5123,53.5513,53.4831,53.5318,38200.0
2006-01-23 13:30:00,54.95,54.97,54.89,54.9,32800.0,53.5318,53.5513,53.4734,53.4831,32800.0
2006-01-23 13:40:00,54.9,54.97,54.87,54.89,31200.0,53.4831,53.5513,53.4539,53.4734,31200.0
2006-01-23 13:50:00,54.88,54.88,54.7,54.85,45200.0,53.4636,53.4636,53.2883,53.4344,45200.0
2006-01-23 14:00:00,54.86,54.9,54.64,54.81,43000.0,53.4442,53.4831,53.2298,53.3954,43000.0
2006-01-23 14:10:00,54.82,54.86,54.56,54.65,48800.0,53.4052,53.4442,53.1519,53.2396,48800.0
2006-01-23 14:20:00,54.64,54.76,54.56,54.63,33400.0,53.2298,53.3467,53.1519,53.2201,33400.0
2006-01-23 14:30:00,54.63,54.76,54.53,54.55,32900.0,53.2201,53.3467,53.1227,53.1422,32900.0
2006-01-23 14:40:00,54.55,54.75,54.54,54.57,33600.0,53.1422,53.337,53.1324,53.1616,33600.0
2006-01-23 14:50:00,54.56,54.9,54.53,54.89,39000.0,53.1519,53.4831,53.1227,53.4734,39000.0
2006-01-23 15:00:00,54.9,54.95,54.72,54.81,50600.0,53.4831,53.5318,53.3078,53.3954,50600.0
2006-01-23 15:10:00,54.88,54.97,54.88,54.94,68700.0,53.4636,53.5513,53.4636,53.5221,68700.0
2006-01-23 15:20:00,54.94,55.02,54.9,54.99,101100.0,53.5221,53.6,53.4831,53.5708,101100.0
2006-01-23 15:30:00,55.0,55.01,54.83,54.96,70800.0,53.5805,53.5903,53.4149,53.5416,70800.0
2006-01-23 15:40:00,54.97,55.05,54.95,55.02,74500.0,53.5513,53.6293,53.5318,53.6,74500.0
2006-01-23 15:50:00,55.03,55.05,54.84,54.84,224400.0,53.6098,53.6293,53.4247,53.4247,224400.0
2006-01-24 09:30:00,54.82,55.25,54.65,55.11,129900.0,53.4052,53.8241,53.2396,53.6877,129900.0
2006-01-24 09:40:00,55.11,55.34,55.01,55.2,92700.0,53.6877,53.9118,53.5903,53.7754,92700.0
2006-01-24 09:50:00,55.14,55.18,55.0,55.13,72100.0,53.7169,53.7559,53.5805,53.7072,72100.0
2006-01-24 10:00:00,55.11,55.19,55.06,55.15,42400.0,53.6877,53.7656,53.639,53.7267,42400.0
2006-01-24 10:10:00,55.16,55.28,55.14,55.28,50800.0,53.7364,53.8533,53.7169,53.8533,50800.0
2006-01-24 10:20:00,55.28,55.44,55.28,55.32,58700.0,53.8533,54.0092,53.8533,53.8923,58700.0
2006-01-24 10:30:00,55.34,55.34,55.2,55.25,85800.0,53.9118,53.9118,53.7754,53.8241,85800.0
2006-01-24 10:40:00,55.25,55.43,55.18,55.18,66800.0,53.8241,53.9994,53.7559,53.7559,66800.0
2006-01-24 10:50:00,55.18,55.27,54.9,55.07,54600.0,53.7559,53.8436,53.4831,53.6487,54600.0
2006-01-24 11:00:00,55.06,55.3,54.97,55.26,112900.0,53.639,53.8728,53.5513,53.8338,112900.0
2006-01-24 11:10:00,55.26,55.28,55.07,55.2,71300.0,53.8338,53.8533,53.6487,53.7754,71300.0
2006-01-24 11:20:00,55.19,55.48,55.16,55.41,84200.0,53.7656,54.0482,53.7364,53.98,84200.0
2006-01-24 11:30:00,55.38,55.4,55.2,55.25,87600.0,53.9507,53.9702,53.7754,53.8241,87600.0
2006-01-24 11:40:00,55.25,55.26,55.18,55.21,57800.0,53.8241,53.8338,53.7559,53.7851,57800.0
2006-01-24 11:50:00,55.23,55.25,55.08,55.15,36600.0,53.8046,53.8241,53.6585,53.7267,36600.0
2006-01-24 12:00:00,55.16,55.26,55.15,55.25,41500.0,53.7364,53.8338,53.7267,53.8241,41500.0
2006-01-24 12:10:00,55.26,55.26,55.13,55.17,41900.0,53.8338,53.8338,53.7072,53.7462,41900.0
2006-01-24 12:20:00,55.17,55.2,55.06,55.15,43200.0,53.7462,53.7754,53.639,53.7267,43200.0
2006-01-24 12:30:00,55.15,55.16,55.11,55.16,27300.0,53.7267,53.7364,53.6877,53.7364,27300.0
2006-01-24 12:40:00,55.15,55.21,55.08,55.1,43800.0,53.7267,53.7851,53.6585,53.678,43800.0
2006-01-24 12:50:00,55.1,55.24,55.08,55.17,35000.0,53.678,53.8143,53.6585,53.7462,35000.0
2006-01-24 13:00:00,55.18,55.19,55.07,55.07,37200.0,53.7559,53.7656,53.6487,53.6487,37200.0
2006-01-24 13:10:00,55.07,55.12,55.04,55.06,25500.0,53.6487,53.6974,53.6195,53.639,25500.0
2006-01-24 13:20:00,55.06,55.25,55.0,55.25,37300.0,53.639,53.8241,53.5805,53.8241,37300.0
2006-01-24 13:30:00,55.25,55.25,55.16,55.19,36100.0,53.8241,53.8241,53.7364,53.7656,36100.0
2006-01-24 13:40:00,55.19,55.2,55.1,55.2,26200.0,53.7656,53.7754,53.678,53.7754,26200.0
2006-01-24 13:50:00,55.18,55.27,55.11,55.24,106100.0,53.7559,53.8436,53.6877,53.8143,106100.0
2006-01-24 14:00:00,55.23,55.3,55.17,55.19,96100.0,53.8046,53.8728,53.7462,53.7656,96100.0
2006-01-24 14:10:00,55.2,55.37,55.18,55.2,62200.0,53.7754,53.941,53.7559,53.7754,62200.0
2006-01-24 14:20:00,55.16,55.32,55.1,55.26,48700.0,53.7364,53.8923,53.678,53.8338,48700.0
2006-01-24 14:30:00,55.27,55.4,55.25,55.34,49100.0,53.8436,53.9702,53.8241,53.9118,49100.0
2006-01-24 14:40:00,55.33,55.39,55.25,55.28,82500.0,53.902,53.9605,53.8241,53.8533,82500.0
2006-01-24 14:50:00,55.3,55.4,55.2,55.2,87300.0,53.8728,53.9702,53.7754,53.7754,87300.0
2006-01-24 15:00:00,55.2,55.39,55.2,55.32,70300.0,53.7754,53.9605,53.7754,53.8923,70300.0
2006-01-24 15:10:00,55.35,55.5,55.26,55.45,90200.0,53.9215,54.0676,53.8338,54.0189,90200.0
2006-01-24 15:20:00,55.46,55.64,55.45,55.55,60900.0,54.0287,54.204,54.0189,54.1163,60900.0
2006-01-24 15:30:00,55.58,55.66,55.44,55.55,46400.0,54.1456,54.2235,54.0092,54.1163,46400.0
2006-01-24 15:40:00,55.55,55.64,55.45,55.53,76700.0,54.1163,54.204,54.0189,54.0969,76700.0
2006-01-24 15:50:00,55.54,55.54,55.3,55.54,121400.0,54.1066,54.1066,53.8728,54.1066,121400.0
2006-01-25 09:30:00,55.19,55.63,54.88,55.07,90300.0,53.7656,54.1943,53.4636,53.6487,90300.0
2006-01-25 09:40:00,55.08,55.25,54.89,55.17,39200.0,53.6585,53.8241,53.4734,53.7462,39200.0
2006-01-25 09:50:00,55.1,55.33,54.99,55.07,35100.0,53.678,53.902,53.5708,53.6487,35100.0
2006-01-25 10:00:00,55.07,55.15,54.96,55.13,40200.0,53.6487,53.7267,53.5416,53.7072,40200.0
2006-01-25 10:10:00,55.14,55.14,54.92,54.95,63400.0,53.7169,53.7169,53.5026,53.5318,63400.0
2006-01-25 10:20:00,54.96,55.1,54.64,54.95,117500.0,53.5416,53.678,53.2298,53.5318,117500.0
2006-01-25 10:30:00,54.98,55.04,54.68,55.02,57100.0,53.5611,53.6195,53.2688,53.6,57100.0
2006-01-25 10:40:00,55.01,55.05,54.82,54.9,52400.0,53.5903,53.6293,53.4052,53.4831,52400.0
2006-01-25 10:50:00,54.9,55.17,54.89,55.1,24700.0,53.4831,53.7462,53.4734,53.678,24700.0
2006-01-25 11:00:00,55.09,55.1,54.8,54.83,23200.0,53.6682,53.678,53.3857,53.4149,23200.0
2006-01-25 11:10:00,54.79,54.99,54.79,54.95,38000.0,53.376,53.5708,53.376,53.5318,38000.0
2006-01-25 11:20:00,54.91,55.05,54.81,55.05,35600.0,53.4929,53.6293,53.3954,53.6293,35600.0
2006-01-25 11:30:00,55.04,55.06,54.86,55.04,32100.0,53.6195,53.639,53.4442,53.6195,32100.0
2006-01-25 11:40:00,55.04,55.06,54.88,55.0,18600.0,53.6195,53.639,53.4636,53.5805,18600.0
2006-01-25 11:50:00,55.01,55.1,54.96,55.07,31100.0,53.5903,53.678,53.5416,53.6487,31100.0
2006-01-25 12:00:00,55.07,55.09,54.94,55.0,15800.0,53.6487,53.6682,53.5221,53.5805,15800.0
2006-01-25 12:10:00,55.01,55.03,54.92,54.97,22600.0,53.5903,53.6098,53.5026,53.5513,22600.0
2006-01-25 12:20:00,55.01,55.03,54.93,54.96,40200.0,53.5903,53.6098,53.5123,53.5416,40200.0
2006-01-25 12:30:00,54.97,55.16,54.96,55.11,24700.0,53.5513,53.7364,53.5416,53.6877,24700.0
2006-01-25 12:40:00,55.09,55.26,55.09,55.18,41400.0,53.6682,53.8338,53.6682,53.7559,41400.0
2006-01-25 12:50:00,55.18,55.21,55.07,55.1,28200.0,53.7559,53.7851,53.6487,53.678,28200.0
2006-01-25 13:00:00,55.12,55.13,54.96,55.02,22500.0,53.6974,53.7072,53.5416,53.6,22500.0
2006-01-25 13:10:00,55.0,55.0,54.91,54.91,32100.0,53.5805,53.5805,53.4929,53.4929,32100.0
2006-01-25 13:20:00,54.91,55.01,54.83,54.9,17900.0,53.4929,53.5903,53.4149,53.4831,17900.0
2006-01-25 13:30:00,54.87,55.03,54.87,54.95,22800.0,53.4539,53.6098,53.4539,53.5318,22800.0
2006-01-25 13:40:00,54.98,55.0,54.9,54.91,14300.0,53.5611,53.5805,53.4831,53.4929,14300.0
2006-01-25 13:50:00,54.92,54.98,54.9,54.9,15400.0,53.5026,53.5611,53.4831,53.4831,15400.0
2006-01-25 14:00:00,54.9,55.0,54.84,54.86,73000.0,53.4831,53.5805,53.4247,53.4442,73000.0
2006-01-25 14:10:00,54.88,54.93,54.8,54.8,12500.0,53.4636,53.5123,53.3857,53.3857,12500.0
2006-01-25 14:20:00,54.81,54.91,54.75,54.75,23000.0,53.3954,53.4929,53.337,53.337,23000.0
2006-01-25 14:30:00,54.74,54.77,54.64,54.7,24300.0,53.3273,53.3565,53.2298,53.2883,24300.0
2006-01-25 14:40:00,54.7,54.92,54.5,54.53,38200.0,53.2883,53.5026,53.0934,53.1227,38200.0
2006-01-25 14:50:00,54.54,54.58,54.34,54.43,48500.0,53.1324,53.1714,52.9376,53.0253,48500.0
2006-01-25 15:00:00,54.44,54.67,54.44,54.57,57600.0,53.035,53.2591,53.035,53.1616,57600.0
2006-01-25 15:10:00,54.58,54.82,54.58,54.71,42200.0,53.1714,53.4052,53.1714,53.298,42200.0
2006-01-25 15:20:00,54.73,55.02,54.7,54.85,50400.0,53.3175,53.6,53.2883,53.4344,50400.0
2006-01-25 15:30:00,54.85,54.99,54.83,54.97,61400.0,53.4344,53.5708,53.4149,53.5513,61400.0
2006-01-25 15:40:00,54.98,55.1,54.95,55.06,38200.0,53.5611,53.678,53.5318,53.639,38200.0
2006-01-25 15:50:00,55.07,55.11,54.92,54.93,58500.0,53.6487,53.6877,53.5026,53.5123,58500.0
2006-01-26 09:30:00,55.64,55.75,55.4,55.64,106700.0,54.204,54.3112,53.9702,54.204,106700.0
2006-01-26 09:40:00,55.62,55.74,55.61,55.66,43000.0,54.1845,54.3014,54.1748,54.2235,43000.0
2006-01-26 09:50:00,55.67,56.07,55.66,56.06,74100.0,54.2332,54.6229,54.2235,54.6132,74100.0
2006-01-26 10:00:00,56.07,56.15,55.67,56.12,56700.0,54.6229,54.7009,54.2332,54.6716,56700.0
2006-01-26 10:10:00,56.12,56.23,56.04,56.15,56200.0,54.6716,54.7788,54.5937,54.7009,56200.0
2006-01-26 10:20:00,56.13,56.18,56.03,56.15,33900.0,54.6814,54.7301,54.584,54.7009,33900.0
2006-01-26 10:30:00,56.15,56.38,56.05,56.08,66200.0,54.7009,54.9249,54.6034,54.6327,66200.0
2006-01-26 10:40:00,56.09,56.24,56.07,56.23,51700.0,54.6424,54.7885,54.6229,54.7788,51700.0
2006-01-26 10:50:00,56.22,56.5,56.08,56.48,57500.0,54.7691,55.0418,54.6327,55.0223,57500.0
2006-01-26 11:00:00,56.5,56.57,56.32,56.4,82800.0,55.0418,55.11,54.8665,54.9444,82800.0
2006-01-26 11:10:00,56.42,56.42,56.19,56.27,50700.0,54.9639,54.9639,54.7398,54.8178,50700.0
2006-01-26 11:20:00,56.28,56.36,56.19,56.21,119200.0,54.8275,54.9054,54.7398,54.7593,119200.0
2006-01-26 11:30:00,56.21,56.43,56.2,56.4,154700.0,54.7593,54.9736,54.7496,54.9444,154700.0
2006-01-26 11:40:00,56.4,56.69,56.34,56.61,120900.0,54.9444,55.2269,54.886,55.149,120900.0
2006-01-26 11:50:00,56.62,56.74,56.45,56.71,69900.0,55.1587,55.2756,54.9931,55.2464,69900.0
2006-01-26 12:00:00,56.72,56.85,56.6,56.83,77100.0,55.2562,55.3828,55.1392,55.3633,77100.0
2006-01-26 12:10:00,56.83,56.84,56.63,56.68,50800.0,55.3633,55.3731,55.1685,55.2172,50800.0
2006-01-26 12:20:00,56.68,56.68,56.6,56.6,27800.0,55.2172,55.2172,55.1392,55.1392,27800.0
2006-01-26 12:30:00,56.6,56.62,56.53,56.6,28700.0,55.1392,55.1587,55.0711,55.1392,28700.0
2006-01-26 12:40:00,56.6,56.62,56.53,56.54,46200.0,55.1392,55.1587,55.0711,55.0808,46200.0
2006-01-26 12:50:00,56.52,56.65,56.47,56.62,44200.0,55.0613,55.188,55.0126,55.1587,44200.0
2006-01-26 13:00:00,56.6,56.71,56.55,56.7,50200.0,55.1392,55.2464,55.0905,55.2367,50200.0
2006-01-26 13:10:00,56.7,56.78,56.61,56.65,68500.0,55.2367,55.3146,55.149,55.188,68500.0
2006-01-26 13:20:00,56.63,56.69,56.58,56.62,45200.0,55.1685,55.2269,55.1198,55.1587,45200.0
2006-01-26 13:30:00,56.58,56.66,56.53,56.53,36000.0,55.1198,55.1977,55.0711,55.0711,36000.0
2006-01-26 13:40:00,56.54,56.58,56.39,56.48,43300.0,55.0808,55.1198,54.9347,55.0223,43300.0
2006-01-26 13:50:00,56.46,56.68,56.46,56.61,28500.0,55.0029,55.2172,55.0029,55.149,28500.0
2006-01-26 14:00:00,56.61,56.84,56.57,56.7,38500.0,55.149,55.3731,55.11,55.2367,38500.0
2006-01-26 14:10:00,56.69,56.8,56.69,56.7,38100.0,55.2269,55.3341,55.2269,55.2367,38100.0
2006-01-26 14:20:00,56.7,56.76,56.64,56.66,31100.0,55.2367,55.2951,55.1782,55.1977,31100.0
2006-01-26 14:30:00,56.65,56.84,56.65,56.81,36000.0,55.188,55.3731,55.188,55.3438,36000.0
2006-01-26 14:40:00,56.82,56.98,56.75,56.95,106500.0,55.3536,55.5094,55.2854,55.4802,106500.0
2006-01-26 14:50:00,56.95,56.99,56.89,56.89,46700.0,55.4802,55.5192,55.4218,55.4218,46700.0
2006-01-26 15:00:00,56.89,56.99,56.84,56.9,74400.0,55.4218,55.5192,55.3731,55.4315,74400.0
2006-01-26 15:10:00,56.9,57.0,56.87,56.98,66200.0,55.4315,55.5289,55.4023,55.5094,66200.0
2006-01-26 15:20:00,56.98,56.99,56.87,56.96,136200.0,55.5094,55.5192,55.4023,55.49,136200.0
2006-01-26 15:30:00,56.96,56.99,56.77,56.83,74900.0,55.49,55.5192,55.3049,55.3633,74900.0
2006-01-26 15:40:00,56.83,56.85,56.53,56.6,181700.0,55.3633,55.3828,55.0711,55.1392,181700.0
2006-01-26 15:50:00,56.6,56.91,56.58,56.86,171800.0,55.1392,55.4412,55.1198,55.3925,171800.0
2006-01-27 09:30:00,56.63,56.89,56.55,56.6,103400.0,55.1685,55.4218,55.0905,55.1392,103400.0
2006-01-27 09:40:00,56.61,56.75,56.22,56.35,114700.0,55.149,55.2854,54.7691,54.8957,114700.0
2006-01-27 09:50:00,56.39,56.47,56.31,56.38,100500.0,54.9347,55.0126,54.8567,54.9249,100500.0
2006-01-27 10:00:00,56.37,56.87,56.3,56.58,153000.0,54.9152,55.4023,54.847,55.1198,153000.0
2006-01-27 10:10:00,56.59,56.96,56.58,56.77,83500.0,55.1295,55.49,55.1198,55.3049,83500.0
2006-01-27 10:20:00,56.77,56.78,56.62,56.64,92900.0,55.3049,55.3146,55.1587,55.1782,92900.0
2006-01-27 10:30:00,56.65,56.74,56.63,56.63,84700.0,55.188,55.2756,55.1685,55.1685,84700.0
2006-01-27 10:40:00,56.63,56.67,56.55,56.61,89800.0,55.1685,55.2074,55.0905,55.149,89800.0
2006-01-27 10:50:00,56.64,56.65,56.45,56.53,60300.0,55.1782,55.188,54.9931,55.0711,60300.0
2006-01-27 11:00:00,56.52,56.6,56.46,56.46,63700.0,55.0613,55.1392,55.0029,55.0029,63700.0
2006-01-27 11:10:00,56.45,56.5,56.37,56.44,45000.0,54.9931,55.0418,54.9152,54.9834,45000.0
2006-01-27 11:20:00,56.44,56.68,56.44,56.65,54300.0,54.9834,55.2172,54.9834,55.188,54300.0
2006-01-27 11:30:00,56.64,56.7,56.58,56.66,28400.0,55.1782,55.2367,55.1198,55.1977,28400.0
2006-01-27 11:40:00,56.66,56.7,56.61,56.67,28900.0,55.1977,55.2367,55.149,55.2074,28900.0
2006-01-27 11:50:00,56.67,56.97,56.67,56.94,60400.0,55.2074,55.4997,55.2074,55.4705,60400.0
2006-01-27 12:00:00,56.94,56.94,56.8,56.85,42800.0,55.4705,55.4705,55.3341,55.3828,42800.0
2006-01-27 12:10:00,56.87,56.87,56.7,56.72,19800.0,55.4023,55.4023,55.2367,55.2562,19800.0
2006-01-27 12:20:00,56.69,56.76,56.56,56.57,26300.0,55.2269,55.2951,55.1003,55.11,26300.0
2006-01-27 12:30:00,56.58,56.58,56.46,56.48,79000.0,55.1198,55.1198,55.0029,55.0223,79000.0
2006-01-27 12:40:00,56.47,56.47,56.46,56.47,92500.0,55.0126,55.0126,55.0029,55.0126,92500.0
2006-01-27 12:50:00,56.48,56.52,56.47,56.51,7000.0,55.0223,55.0613,55.0126,55.0516,7000.0
2006-01-27 13:00:00,56.51,56.57,56.51,56.53,36900.0,55.0516,55.11,55.0516,55.0711,36900.0
2006-01-27 13:10:00,56.52,56.53,56.36,56.38,67800.0,55.0613,55.0711,54.9054,54.9249,67800.0
2006-01-27 13:20:00,56.38,56.45,56.37,56.45,35900.0,54.9249,54.9931,54.9152,54.9931,35900.0
2006-01-27 13:30:00,56.46,56.5,56.43,56.47,72000.0,55.0029,55.0418,54.9736,55.0126,72000.0
2006-01-27 13:40:00,56.47,56.5,56.42,56.43,60600.0,55.0126,55.0418,54.9639,54.9736,60600.0
2006-01-27 13:50:00,56.42,56.43,56.33,56.34,36000.0,54.9639,54.9736,54.8762,54.886,36000.0
2006-01-27 14:00:00,56.34,56.35,56.27,56.27,60000.0,54.886,54.8957,54.8178,54.8178,60000.0
2006-01-27 14:10:00,56.28,56.37,56.26,56.35,167800.0,54.8275,54.9152,54.808,54.8957,167800.0
2006-01-27 14:20:00,56.36,56.45,56.35,56.4,36600.0,54.9054,54.9931,54.8957,54.9444,36600.0
2006-01-27 14:30:00,56.4,56.43,56.38,56.4,64300.0,54.9444,54.9736,54.9249,54.9444,64300.0
2006-01-27 14:40:00,56.39,56.41,56.39,56.4,40800.0,54.9347,54.9542,54.9347,54.9444,40800.0
2006-01-27 14:50:00,56.4,56.44,56.39,56.43,45700.0,54.9444,54.9834,54.9347,54.9736,45700.0
2006-01-27 15:00:00,56.43,56.63,56.43,56.63,73300.0,54.9736,55.1685,54.9736,55.1685,73300.0
2006-01-27 15:10:00,56.62,56.65,56.6,56.64,51100.0,55.1587,55.188,55.1392,55.1782,51100.0
2006-01-27 15:20:00,56.64,56.77,56.64,56.71,70400.0,55.1782,55.3049,55.1782,55.2464,70400.0
2006-01-27 15:30:00,56.71,56.71,56.62,56.62,43200.0,55.2464,55.2464,55.1587,55.1587,43200.0
2006-01-27 15:40:00,56.6,56.61,56.5,56.53,72500.0,55.1392,55.149,55.0418,55.0711,72500.0
2006-01-27 15:50:00,56.53,56.82,56.49,56.8,187700.0,55.0711,55.3536,55.0321,55.3341,187700.0
2006-01-30 09:30:00,56.73,57.82,56.72,57.47,133100.0,55.2659,56.3278,55.2562,55.9868,133100.0
2006-01-30 09:40:00,57.51,57.54,57.05,57.1,76400.0,56.0258,56.055,55.5776,55.6263,76400.0
2006-01-30 09:50:00,57.1,57.16,56.93,56.95,49400.0,55.6263,55.6848,55.4607,55.4802,49400.0
2006-01-30 10:00:00,56.95,56.96,56.61,56.73,32900.0,55.4802,55.49,55.149,55.2659,32900.0
2006-01-30 10:10:00,56.76,56.86,56.7,56.76,57100.0,55.2951,55.3925,55.2367,55.2951,57100.0
2006-01-30 10:20:00,56.74,56.84,56.61,56.77,28800.0,55.2756,55.3731,55.149,55.3049,28800.0
2006-01-30 10:30:00,56.76,56.76,56.69,56.72,37300.0,55.2951,55.2951,55.2269,55.2562,37300.0
2006-01-30 10:40:00,56.72,56.75,56.65,56.74,37200.0,55.2562,55.2854,55.188,55.2756,37200.0
2006-01-30 10:50:00,56.74,56.83,56.72,56.81,29600.0,55.2756,55.3633,55.2562,55.3438,29600.0
2006-01-30 11:00:00,56.81,57.0,56.73,56.75,53600.0,55.3438,55.5289,55.2659,55.2854,53600.0
2006-01-30 11:10:00,56.75,56.9,56.72,56.76,19500.0,55.2854,55.4315,55.2562,55.2951,19500.0
2006-01-30 11:20:00,56.77,56.98,56.66,56.72,69800.0,55.3049,55.5094,55.1977,55.2562,69800.0
2006-01-30 11:30:00,56.74,56.85,56.72,56.77,25500.0,55.2756,55.3828,55.2562,55.3049,25500.0
2006-01-30 11:40:00,56.8,56.83,56.76,56.81,14100.0,55.3341,55.3633,55.2951,55.3438,14100.0
2006-01-30 11:50:00,56.78,56.79,56.36,56.59,92900.0,55.3146,55.3243,54.9054,55.1295,92900.0
2006-01-30 12:00:00,56.59,56.73,56.49,56.73,37500.0,55.1295,55.2659,55.0321,55.2659,37500.0
2006-01-30 12:10:00,56.75,56.79,56.66,56.68,28400.0,55.2854,55.3243,55.1977,55.2172,28400.0
2006-01-30 12:20:00,56.69,56.7,56.58,56.65,30500.0,55.2269,55.2367,55.1198,55.188,30500.0
2006-01-30 12:30:00,56.65,56.76,56.62,56.65,442300.0,55.188,55.2951,55.1587,55.188,442300.0
2006-01-30 12:40:00,56.66,56.79,56.63,56.7,43300.0,55.1977,55.3243,55.1685,55.2367,43300.0
2006-01-30 12:50:00,56.69,56.71,56.57,56.58,28000.0,55.2269,55.2464,55.11,55.1198,28000.0
2006-01-30 13:00:00,56.57,56.62,56.48,56.62,30100.0,55.11,55.1587,55.0223,55.1587,30100.0
2006-01-30 13:10:00,56.62,56.62,56.53,56.61,10700.0,55.1587,55.1587,55.0711,55.149,10700.0
2006-01-30 13:20:00,56.59,56.59,56.48,56.53,19800.0,55.1295,55.1295,55.0223,55.0711,19800.0
2006-01-30 13:30:00,56.51,56.61,56.49,56.58,25000.0,55.0516,55.149,55.0321,55.1198,25000.0
2006-01-30 13:40:00,56.57,56.61,56.5,56.57,181500.0,55.11,55.149,55.0418,55.11,181500.0
2006-01-30 13:50:00,56.58,56.61,56.49,56.5,86400.0,55.1198,55.149,55.0321,55.0418,86400.0
2006-01-30 14:00:00,56.5,56.51,56.48,56.5,74400.0,55.0418,55.0516,55.0223,55.0418,74400.0
2006-01-30 14:10:00,56.5,56.51,56.48,56.5,89300.0,55.0418,55.0516,55.0223,55.0418,89300.0
2006-01-30 14:20:00,56.51,56.52,56.5,56.51,31600.0,55.0516,55.0613,55.0418,55.0516,31600.0
2006-01-30 14:30:00,56.5,56.58,56.5,56.57,19400.0,55.0418,55.1198,55.0418,55.11,19400.0
2006-01-30 14:40:00,56.57,56.57,56.44,56.48,78000.0,55.11,55.11,54.9834,55.0223,78000.0
2006-01-30 14:50:00,56.48,56.5,56.48,56.49,29400.0,55.0223,55.0418,55.0223,55.0321,29400.0
2006-01-30 15:00:00,56.49,56.7,56.47,56.67,69500.0,55.0321,55.2367,55.0126,55.2074,69500.0
2006-01-30 15:10:00,56.67,56.69,56.48,56.5,32300.0,55.2074,55.2269,55.0223,55.0418,32300.0
2006-01-30 15:20:00,56.5,56.71,56.48,56.67,124300.0,55.0418,55.2464,55.0223,55.2074,124300.0
2006-01-30 15:30:00,56.65,56.71,56.61,56.63,47900.0,55.188,55.2464,55.149,55.1685,47900.0
2006-01-30 15:40:00,56.63,56.63,56.4,56.42,84500.0,55.1685,55.1685,54.9444,54.9639,84500.0
2006-01-30 15:50:00,56.41,56.47,56.32,56.36,182100.0,54.9542,55.0126,54.8665,54.9054,182100.0
2006-01-31 09:30:00,56.66,56.66,56.15,56.16,80800.0,55.1977,55.1977,54.7009,54.7106,80800.0
2006-01-31 09:40:00,56.16,56.17,55.86,55.96,52600.0,54.7106,54.7203,54.4183,54.5158,52600.0
2006-01-31 09:50:00,55.98,56.0,55.73,55.85,61400.0,54.5352,54.5547,54.2917,54.4086,61400.0
2006-01-31 10:00:00,55.85,55.88,55.33,55.33,79100.0,54.4086,54.4378,53.902,53.902,79100.0
2006-01-31 10:10:00,55.34,55.51,55.23,55.25,88800.0,53.9118,54.0774,53.8046,53.8241,88800.0
2006-01-31 10:20:00,55.24,55.3,55.13,55.26,62800.0,53.8143,53.8728,53.7072,53.8338,62800.0
2006-01-31 10:30:00,55.26,55.51,55.26,55.3,188200.0,53.8338,54.0774,53.8338,53.8728,188200.0
2006-01-31 10:40:00,55.29,55.29,55.05,55.08,117100.0,53.8631,53.8631,53.6293,53.6585,117100.0
2006-01-31 10:50:00,55.07,55.13,54.92,54.94,119200.0,53.6487,53.7072,53.5026,53.5221,119200.0
2006-01-31 11:00:00,54.93,54.99,54.83,54.96,93800.0,53.5123,53.5708,53.4149,53.5416,93800.0
2006-01-31 11:10:00,54.96,55.12,54.78,54.84,43500.0,53.5416,53.6974,53.3662,53.4247,43500.0
2006-01-31 11:20:00,54.83,54.87,54.77,54.82,69300.0,53.4149,53.4539,53.3565,53.4052,69300.0
2006-01-31 11:30:00,54.82,54.82,54.7,54.74,40200.0,53.4052,53.4052,53.2883,53.3273,40200.0
2006-01-31 11:40:00,54.73,54.81,54.7,54.75,45900.0,53.3175,53.3954,53.2883,53.337,45900.0
2006-01-31 11:50:00,54.75,54.75,54.62,54.62,34000.0,53.337,53.337,53.2103,53.2103,34000.0
2006-01-31 12:00:00,54.62,54.62,54.5,54.52,59100.0,53.2103,53.2103,53.0934,53.1129,59100.0
2006-01-31 12:10:00,54.53,54.53,54.43,54.43,56000.0,53.1227,53.1227,53.0253,53.0253,56000.0
2006-01-31 12:20:00,54.44,54.46,54.31,54.41,79500.0,53.035,53.0545,52.9083,53.0058,79500.0
2006-01-31 12:30:00,54.4,54.42,54.18,54.19,112400.0,52.996,53.0155,52.7817,52.7914,112400.0
2006-01-31 12:40:00,54.18,54.65,54.18,54.5,162200.0,52.7817,53.2396,52.7817,53.0934,162200.0
2006-01-31 12:50:00,54.62,54.85,54.62,54.76,159100.0,53.2103,53.4344,53.2103,53.3467,159100.0
2006-01-31 13:00:00,54.78,54.9,54.78,54.83,47700.0,53.3662,53.4831,53.3662,53.4149,47700.0
2006-01-31 13:10:00,54.84,54.84,54.64,54.77,56000.0,53.4247,53.4247,53.2298,53.3565,56000.0
2006-01-31 13:20:00,54.78,54.84,54.77,54.79,41000.0,53.3662,53.4247,53.3565,53.376,41000.0
2006-01-31 13:30:00,54.79,54.94,54.71,54.94,74000.0,53.376,53.5221,53.298,53.5221,74000.0
2006-01-31 13:40:00,54.9,55.04,54.9,54.99,72600.0,53.4831,53.6195,53.4831,53.5708,72600.0
2006-01-31 13:50:00,54.99,55.08,54.83,55.01,84100.0,53.5708,53.6585,53.4149,53.5903,84100.0
2006-01-31 14:00:00,55.01,55.07,54.87,54.93,52600.0,53.5903,53.6487,53.4539,53.5123,52600.0
2006-01-31 14:10:00,54.93,55.27,54.91,54.99,68200.0,53.5123,53.8436,53.4929,53.5708,68200.0
2006-01-31 14:20:00,54.98,54.98,54.65,54.74,44700.0,53.5611,53.5611,53.2396,53.3273,44700.0
2006-01-31 14:30:00,54.76,54.86,54.66,54.8,95600.0,53.3467,53.4442,53.2493,53.3857,95600.0
2006-01-31 14:40:00,54.8,54.83,54.68,54.82,71900.0,53.3857,53.4149,53.2688,53.4052,71900.0
2006-01-31 14:50:00,54.82,54.92,54.73,54.89,96300.0,53.4052,53.5026,53.3175,53.4734,96300.0
2006-01-31 15:00:00,54.9,55.01,54.87,55.0,263200.0,53.4831,53.5903,53.4539,53.5805,263200.0
2006-01-31 15:10:00,55.01,55.1,54.92,54.95,94400.0,53.5903,53.678,53.5026,53.5318,94400.0
2006-01-31 15:20:00,54.94,54.99,54.77,54.77,104000.0,53.5221,53.5708,53.3565,53.3565,104000.0
2006-01-31 15:30:00,54.76,54.8,54.61,54.63,153900.0,53.3467,53.3857,53.2006,53.2201,153900.0
2006-01-31 15:40:00,54.62,54.65,54.34,54.35,178800.0,53.2103,53.2396,52.9376,52.9473,178800.0
2006-01-31 15:50:00,54.34,54.58,54.34,54.54,322900.0,52.9376,53.1714,52.9376,53.1324,322900.0
2006-02-01 09:30:00,54.3,54.34,54.07,54.15,137800.0,52.8986,52.9376,52.6745,52.7525,137800.0
2006-02-01 09:40:00,54.15,54.18,53.89,53.9,105200.0,52.7525,52.7817,52.4992,52.5089,105200.0
2006-02-01 09:50:00,53.97,54.12,53.9,53.9,86600.0,52.5771,52.7233,52.5089,52.5089,86600.0
2006-02-01 10:00:00,53.9,54.22,53.9,54.11,81000.0,52.5089,52.8207,52.5089,52.7135,81000.0
2006-02-01 10:10:00,54.11,54.61,54.03,54.58,89400.0,52.7135,53.2006,52.6356,53.1714,89400.0
2006-02-01 10:20:00,54.61,55.12,54.25,54.92,87000.0,53.2006,53.6974,52.8499,53.5026,87000.0
2006-02-01 10:30:00,54.95,55.0,54.61,54.64,69600.0,53.5318,53.5805,53.2006,53.2298,69600.0
2006-02-01 10:40:00,54.64,54.75,54.3,54.39,83900.0,53.2298,53.337,52.8986,52.9863,83900.0
2006-02-01 10:50:00,54.4,54.64,54.36,54.6,65000.0,52.996,53.2298,52.9571,53.1909,65000.0
2006-02-01 11:00:00,54.6,54.86,54.6,54.81,37600.0,53.1909,53.4442,53.1909,53.3954,37600.0
2006-02-01 11:10:00,54.84,54.88,54.67,54.76,58600.0,53.4247,53.4636,53.2591,53.3467,58600.0
2006-02-01 11:20:00,54.75,54.86,54.65,54.86,28300.0,53.337,53.4442,53.2396,53.4442,28300.0
2006-02-01 11:30:00,54.85,54.89,54.52,54.58,66200.0,53.4344,53.4734,53.1129,53.1714,66200.0
2006-02-01 11:40:00,54.6,54.65,54.59,54.65,44700.0,53.1909,53.2396,53.1811,53.2396,44700.0
2006-02-01 11:50:00,54.64,54.64,54.51,54.53,51500.0,53.2298,53.2298,53.1032,53.1227,51500.0
2006-02-01 12:00:00,54.54,54.7,54.54,54.57,52000.0,53.1324,53.2883,53.1324,53.1616,52000.0
2006-02-01 12:10:00,54.58,54.6,54.5,54.52,38200.0,53.1714,53.1909,53.0934,53.1129,38200.0
2006-02-01 12:20:00,54.53,54.9,54.5,54.85,47400.0,53.1227,53.4831,53.0934,53.4344,47400.0
2006-02-01 12:30:00,54.85,54.85,54.7,54.76,21000.0,53.4344,53.4344,53.2883,53.3467,21000.0
2006-02-01 12:40:00,54.75,54.76,54.49,54.51,30500.0,53.337,53.3467,53.0837,53.1032,30500.0
2006-02-01 12:50:00,54.51,54.53,54.29,54.41,44000.0,53.1032,53.1227,52.8889,53.0058,44000.0
2006-02-01 13:00:00,54.45,54.5,54.32,54.49,33800.0,53.0447,53.0934,52.9181,53.0837,33800.0
2006-02-01 13:10:00,54.5,54.55,54.35,54.4,36900.0,53.0934,53.1422,52.9473,52.996,36900.0
2006-02-01 13:20:00,54.43,54.59,54.42,54.5,33300.0,53.0253,53.1811,53.0155,53.0934,33300.0
2006-02-01 13:30:00,54.46,54.47,54.02,54.08,85800.0,53.0545,53.0642,52.6258,52.6843,85800.0
2006-02-01 13:40:00,54.08,54.29,54.02,54.16,37400.0,52.6843,52.8889,52.6258,52.7622,37400.0
2006-02-01 13:50:00,54.16,54.37,54.12,54.35,32300.0,52.7622,52.9668,52.7233,52.9473,32300.0
2006-02-01 14:00:00,54.32,54.63,54.32,54.38,30400.0,52.9181,53.2201,52.9181,52.9765,30400.0
2006-02-01 14:10:00,54.38,54.38,54.21,54.22,48000.0,52.9765,52.9765,52.8109,52.8207,48000.0
2006-02-01 14:20:00,54.23,54.31,54.23,54.29,54400.0,52.8304,52.9083,52.8304,52.8889,54400.0
2006-02-01 14:30:00,54.3,54.34,54.19,54.23,53000.0,52.8986,52.9376,52.7914,52.8304,53000.0
2006-02-01 14:40:00,54.26,54.3,54.19,54.28,35800.0,52.8596,52.8986,52.7914,52.8791,35800.0
2006-02-01 14:50:00,54.26,54.4,54.24,54.39,46800.0,52.8596,52.996,52.8402,52.9863,46800.0
2006-02-01 15:00:00,54.39,54.41,54.34,54.36,65500.0,52.9863,53.0058,52.9376,52.9571,65500.0
2006-02-01 15:10:00,54.35,54.62,54.35,54.61,77600.0,52.9473,53.2103,52.9473,53.2006,77600.0
2006-02-01 15:20:00,54.61,54.84,54.6,54.82,121200.0,53.2006,53.4247,53.1909,53.4052,121200.0
2006-02-01 15:30:00,54.82,54.9,54.73,54.75,121100.0,53.4052,53.4831,53.3175,53.337,121100.0
2006-02-01 15:40:00,54.75,54.91,54.71,54.85,94900.0,53.337,53.4929,53.298,53.4344,94900.0
2006-02-01 15:50:00,54.85,54.89,54.61,54.74,211600.0,53.4344,53.4734,53.2006,53.3273,211600.0
2006-02-02 09:30:00,54.3,54.84,54.07,54.44,255700.0,52.8986,53.4247,52.6745,53.035,255700.0
2006-02-02 09:40:00,54.44,54.46,53.55,53.56,185100.0,53.035,53.0545,52.168,52.1777,185100.0
2006-02-02 09:50:00,53.56,53.56,53.0,53.0,259500.0,52.1777,52.1777,51.6322,51.6322,259500.0
2006-02-02 10:00:00,53.0,53.2,52.75,53.0,415500.0,51.6322,51.827,51.3886,51.6322,415500.0
2006-02-02 10:10:00,53.0,53.14,52.99,53.07,278900.0,51.6322,51.7685,51.6224,51.7004,278900.0
2006-02-02 10:20:00,53.06,53.07,52.8,52.86,252700.0,51.6906,51.7004,51.4373,51.4958,252700.0
2006-02-02 10:30:00,52.86,52.88,52.28,52.32,286800.0,51.4958,51.5153,50.9307,50.9697,286800.0
2006-02-02 10:40:00,52.28,52.74,52.24,52.62,320500.0,50.9307,51.3789,50.8918,51.262,320500.0
2006-02-02 10:50:00,52.63,53.01,52.6,52.89,239200.0,51.2717,51.6419,51.2425,51.525,239200.0
2006-02-02 11:00:00,52.89,53.06,52.71,53.0,135400.0,51.525,51.6906,51.3496,51.6322,135400.0
2006-02-02 11:10:00,52.99,53.11,52.93,52.97,265600.0,51.6224,51.7393,51.564,51.6029,265600.0
2006-02-02 11:20:00,53.0,53.07,52.58,52.83,96600.0,51.6322,51.7004,51.223,51.4665,96600.0
2006-02-02 11:30:00,52.8,53.01,52.7,53.0,41200.0,51.4373,51.6419,51.3399,51.6322,41200.0
2006-02-02 11:40:00,53.0,53.01,52.84,52.88,94400.0,51.6322,51.6419,51.4763,51.5153,94400.0
2006-02-02 11:50:00,52.9,52.93,52.59,52.61,59100.0,51.5347,51.564,51.2327,51.2522,59100.0
2006-02-02 12:00:00,52.63,52.68,52.53,52.57,164200.0,51.2717,51.3204,51.1743,51.2133,164200.0
2006-02-02 12:10:00,52.52,52.58,52.39,52.47,135800.0,51.1645,51.223,51.0379,51.1158,135800.0
2006-02-02 12:20:00,52.5,52.56,52.44,52.52,84400.0,51.1451,51.2035,51.0866,51.1645,84400.0
2006-02-02 12:30:00,52.51,52.92,52.49,52.74,114500.0,51.1548,51.5542,51.1353,51.3789,114500.0
2006-02-02 12:40:00,52.75,52.75,52.69,52.75,122600.0,51.3886,51.3886,51.3302,51.3886,122600.0
2006-02-02 12:50:00,52.74,52.97,52.74,52.92,337400.0,51.3789,51.6029,51.3789,51.5542,337400.0
2006-02-02 13:00:00,52.93,53.0,52.86,52.92,86700.0,51.564,51.6322,51.4958,51.5542,86700.0
2006-02-02 13:10:00,52.94,53.0,52.85,52.98,50300.0,51.5737,51.6322,51.486,51.6127,50300.0
2006-02-02 13:20:00,52.98,53.01,52.87,52.98,30500.0,51.6127,51.6419,51.5055,51.6127,30500.0
2006-02-02 13:30:00,52.98,53.0,52.9,52.98,86100.0,51.6127,51.6322,51.5347,51.6127,86100.0
2006-02-02 13:40:00,52.98,53.0,52.9,53.0,121000.0,51.6127,51.6322,51.5347,51.6322,121000.0
2006-02-02 13:50:00,53.0,53.07,52.95,53.05,93400.0,51.6322,51.7004,51.5834,51.6809,93400.0
2006-02-02 14:00:00,53.04,53.08,52.97,52.97,154800.0,51.6711,51.7101,51.6029,51.6029,154800.0
2006-02-02 14:10:00,52.99,53.0,52.93,52.97,74200.0,51.6224,51.6322,51.564,51.6029,74200.0
2006-02-02 14:20:00,52.97,53.24,52.97,53.2,182800.0,51.6029,51.866,51.6029,51.827,182800.0
2006-02-02 14:30:00,53.21,53.34,53.17,53.2,88500.0,51.8367,51.9634,51.7978,51.827,88500.0
2006-02-02 14:40:00,53.19,53.29,53.15,53.28,70700.0,51.8173,51.9147,51.7783,51.9049,70700.0
2006-02-02 14:50:00,53.27,53.49,53.24,53.34,75200.0,51.8952,52.1095,51.866,51.9634,75200.0
2006-02-02 15:00:00,53.34,53.47,53.25,53.36,72500.0,51.9634,52.09,51.8757,51.9829,72500.0
2006-02-02 15:10:00,53.35,53.5,53.29,53.48,60800.0,51.9731,52.1193,51.9147,52.0998,60800.0
2006-02-02 15:20:00,53.5,53.75,53.46,53.59,228600.0,52.1193,52.3628,52.0803,52.2069,228600.0
2006-02-02 15:30:00,53.65,53.86,53.58,53.75,225100.0,52.2654,52.47,52.1972,52.3628,225100.0
2006-02-02 15:40:00,53.75,54.02,53.63,53.94,340600.0,52.3628,52.6258,52.2459,52.5479,340600.0
2006-02-02 15:50:00,53.95,53.96,53.41,53.63,432000.0,52.5576,52.5674,52.0316,52.2459,432000.0
2006-02-03 09:30:00,55.2,55.2,54.13,54.26,1085500.0,53.7754,53.7754,52.733,52.8596,1085500.0
2006-02-03 09:40:00,54.28,54.29,53.72,54.15,590100.0,52.8791,52.8889,52.3336,52.7525,590100.0
2006-02-03 09:50:00,54.15,54.51,54.05,54.09,294300.0,52.7525,53.1032,52.6551,52.694,294300.0
2006-02-03 10:00:00,54.1,54.5,53.91,54.07,288300.0,52.7038,53.0934,52.5187,52.6745,288300.0
2006-02-03 10:10:00,54.08,54.75,54.07,54.6,232300.0,52.6843,53.337,52.6745,53.1909,232300.0
2006-02-03 10:20:00,54.58,54.75,54.13,54.33,226700.0,53.1714,53.337,52.733,52.9278,226700.0
2006-02-03 10:30:00,54.35,54.35,54.0,54.12,213000.0,52.9473,52.9473,52.6063,52.7233,213000.0
2006-02-03 10:40:00,54.12,54.42,54.1,54.38,173500.0,52.7233,53.0155,52.7038,52.9765,173500.0
2006-02-03 10:50:00,54.4,54.6,54.3,54.47,116300.0,52.996,53.1909,52.8986,53.0642,116300.0
2006-02-03 11:00:00,54.48,54.54,54.39,54.5,173000.0,53.074,53.1324,52.9863,53.0934,173000.0
2006-02-03 11:10:00,54.49,54.5,54.28,54.4,130700.0,53.0837,53.0934,52.8791,52.996,130700.0
2006-02-03 11:20:00,54.41,54.44,54.3,54.34,120400.0,53.0058,53.035,52.8986,52.9376,120400.0
2006-02-03 11:30:00,54.38,54.41,54.21,54.32,78200.0,52.9765,53.0058,52.8109,52.9181,78200.0
2006-02-03 11:40:00,54.29,54.71,54.29,54.58,99600.0,52.8889,53.298,52.8889,53.1714,99600.0
2006-02-03 11:50:00,54.57,54.75,54.39,54.41,55600.0,53.1616,53.337,52.9863,53.0058,55600.0
2006-02-03 12:00:00,54.41,54.53,54.37,54.47,61200.0,53.0058,53.1227,52.9668,53.0642,61200.0
2006-02-03 12:10:00,54.48,54.54,54.34,54.43,57400.0,53.074,53.1324,52.9376,53.0253,57400.0
2006-02-03 12:20:00,54.43,54.44,54.22,54.3,81400.0,53.0253,53.035,52.8207,52.8986,81400.0
2006-02-03 12:30:00,54.3,54.38,54.29,54.38,49600.0,52.8986,52.9765,52.8889,52.9765,49600.0
2006-02-03 12:40:00,54.35,54.35,54.25,54.27,33100.0,52.9473,52.9473,52.8499,52.8694,33100.0
2006-02-03 12:50:00,54.28,54.37,54.27,54.35,65100.0,52.8791,52.9668,52.8694,52.9473,65100.0
2006-02-03 13:00:00,54.35,54.38,54.28,54.37,28200.0,52.9473,52.9765,52.8791,52.9668,28200.0
2006-02-03 13:10:00,54.39,54.54,54.27,54.4,66400.0,52.9863,53.1324,52.8694,52.996,66400.0
2006-02-03 13:20:00,54.4,54.6,54.4,54.47,82200.0,52.996,53.1909,52.996,53.0642,82200.0
2006-02-03 13:30:00,54.47,54.53,54.28,54.32,65800.0,53.0642,53.1227,52.8791,52.9181,65800.0
2006-02-03 13:40:00,54.33,54.48,54.28,54.4,97600.0,52.9278,53.074,52.8791,52.996,97600.0
2006-02-03 13:50:00,54.43,54.44,54.2,54.23,78700.0,53.0253,53.035,52.8012,52.8304,78700.0
2006-02-03 14:00:00,54.23,54.24,54.1,54.17,91300.0,52.8304,52.8402,52.7038,52.772,91300.0
2006-02-03 14:10:00,54.17,54.17,53.74,53.82,140000.0,52.772,52.772,52.3531,52.431,140000.0
2006-02-03 14:20:00,53.83,54.02,53.76,53.89,80900.0,52.4407,52.6258,52.3725,52.4992,80900.0
2006-02-03 14:30:00,53.87,53.95,53.8,53.84,95500.0,52.4797,52.5576,52.4115,52.4505,95500.0
2006-02-03 14:40:00,53.84,53.85,52.82,53.15,470500.0,52.4505,52.4602,51.4568,51.7783,470500.0
2006-02-03 14:50:00,53.16,53.61,52.93,53.1,339600.0,51.788,52.2264,51.564,51.7296,339600.0
2006-02-03 15:00:00,53.09,53.37,53.01,53.34,203500.0,51.7198,51.9926,51.6419,51.9634,203500.0
2006-02-03 15:10:00,53.35,53.52,53.3,53.39,128400.0,51.9731,52.1387,51.9244,52.0121,128400.0
2006-02-03 15:20:00,53.39,53.41,53.1,53.21,156200.0,52.0121,52.0316,51.7296,51.8367,156200.0
2006-02-03 15:30:00,53.21,53.26,53.08,53.23,186000.0,51.8367,51.8854,51.7101,51.8562,186000.0
2006-02-03 15:40:00,53.23,53.26,53.13,53.13,156100.0,51.8562,51.8854,51.7588,51.7588,156100.0
2006-02-03 15:50:00,53.12,53.71,53.01,53.16,277700.0,51.7491,52.3238,51.6419,51.788,277700.0
2006-02-06 09:30:00,54.75,54.76,54.26,54.33,288200.0,53.337,53.3467,52.8596,52.9278,288200.0
2006-02-06 09:40:00,54.33,54.5,54.27,54.5,129500.0,52.9278,53.0934,52.8694,53.0934,129500.0
2006-02-06 09:50:00,54.5,55.0,54.43,54.69,191800.0,53.0934,53.5805,53.0253,53.2785,191800.0
2006-02-06 10:00:00,54.7,54.8,54.45,54.48,143300.0,53.2883,53.3857,53.0447,53.074,143300.0
2006-02-06 10:10:00,54.48,54.56,54.28,54.31,90000.0,53.074,53.1519,52.8791,52.9083,90000.0
2006-02-06 10:20:00,54.38,54.41,54.24,54.3,77700.0,52.9765,53.0058,52.8402,52.8986,77700.0
2006-02-06 10:30:00,54.3,54.4,54.11,54.4,95900.0,52.8986,52.996,52.7135,52.996,95900.0
2006-02-06 10:40:00,54.38,54.43,54.01,54.11,97600.0,52.9765,53.0253,52.6161,52.7135,97600.0
2006-02-06 10:50:00,54.11,54.23,54.04,54.17,77600.0,52.7135,52.8304,52.6453,52.772,77600.0
2006-02-06 11:00:00,54.2,54.2,54.01,54.11,50900.0,52.8012,52.8012,52.6161,52.7135,50900.0
2006-02-06 11:10:00,54.11,54.28,54.08,54.19,119900.0,52.7135,52.8791,52.6843,52.7914,119900.0
2006-02-06 11:20:00,54.19,54.2,54.11,54.16,57800.0,52.7914,52.8012,52.7135,52.7622,57800.0
2006-02-06 11:30:00,54.17,54.36,54.13,54.36,76600.0,52.772,52.9571,52.733,52.9571,76600.0
2006-02-06 11:40:00,54.37,54.49,54.2,54.28,93000.0,52.9668,53.0837,52.8012,52.8791,93000.0
2006-02-06 11:50:00,54.28,54.28,54.18,54.22,46000.0,52.8791,52.8791,52.7817,52.8207,46000.0
2006-02-06 12:00:00,54.23,54.44,54.18,54.41,78700.0,52.8304,53.035,52.7817,53.0058,78700.0
2006-02-06 12:10:00,54.4,54.5,54.32,54.47,53500.0,52.996,53.0934,52.9181,53.0642,53500.0
2006-02-06 12:20:00,54.47,54.5,54.4,54.4,73600.0,53.0642,53.0934,52.996,52.996,73600.0
2006-02-06 12:30:00,54.41,54.43,54.29,54.29,34000.0,53.0058,53.0253,52.8889,52.8889,34000.0
2006-02-06 12:40:00,54.28,54.29,54.2,54.21,31400.0,52.8791,52.8889,52.8012,52.8109,31400.0
2006-02-06 12:50:00,54.21,54.26,54.2,54.23,36800.0,52.8109,52.8596,52.8012,52.8304,36800.0
2006-02-06 13:00:00,54.24,54.27,54.17,54.23,100400.0,52.8402,52.8694,52.772,52.8304,100400.0
2006-02-06 13:10:00,54.24,54.29,54.19,54.26,58000.0,52.8402,52.8889,52.7914,52.8596,58000.0
2006-02-06 13:20:00,54.26,54.3,54.25,54.3,44000.0,52.8596,52.8986,52.8499,52.8986,44000.0
2006-02-06 13:30:00,54.3,54.43,54.27,54.29,53000.0,52.8986,53.0253,52.8694,52.8889,53000.0
2006-02-06 13:40:00,54.29,54.34,54.25,54.33,40700.0,52.8889,52.9376,52.8499,52.9278,40700.0
2006-02-06 13:50:00,54.33,54.34,54.11,54.12,48100.0,52.9278,52.9376,52.7135,52.7233,48100.0
2006-02-06 14:00:00,54.12,54.13,53.97,54.01,58600.0,52.7233,52.733,52.5771,52.6161,58600.0
2006-02-06 14:10:00,54.02,54.4,54.01,54.08,68200.0,52.6258,52.996,52.6161,52.6843,68200.0
2006-02-06 14:20:00,54.1,54.2,54.02,54.11,32500.0,52.7038,52.8012,52.6258,52.7135,32500.0
2006-02-06 14:30:00,54.12,54.2,54.11,54.12,47200.0,52.7233,52.8012,52.7135,52.7233,47200.0
2006-02-06 14:40:00,54.13,54.14,54.01,54.14,45600.0,52.733,52.7427,52.6161,52.7427,45600.0
2006-02-06 14:50:00,54.13,54.17,53.91,53.94,59700.0,52.733,52.772,52.5187,52.5479,59700.0
2006-02-06 15:00:00,53.92,54.17,53.88,54.14,105800.0,52.5284,52.772,52.4894,52.7427,105800.0
2006-02-06 15:10:00,54.14,54.31,54.13,54.27,48900.0,52.7427,52.9083,52.733,52.8694,48900.0
2006-02-06 15:20:00,54.27,54.35,54.23,54.34,82600.0,52.8694,52.9473,52.8304,52.9376,82600.0
2006-02-06 15:30:00,54.34,54.36,54.21,54.24,89400.0,52.9376,52.9571,52.8109,52.8402,89400.0
2006-02-06 15:40:00,54.24,54.39,54.22,54.35,111200.0,52.8402,52.9863,52.8207,52.9473,111200.0
2006-02-06 15:50:00,54.36,54.36,54.14,54.22,96400.0,52.9571,52.9571,52.7427,52.8207,96400.0
2006-02-07 09:30:00,54.06,54.3,54.0,54.0,112000.0,52.6648,52.8986,52.6063,52.6063,112000.0
2006-02-07 09:40:00,53.99,54.01,53.85,54.01,53100.0,52.5966,52.6161,52.4602,52.6161,53100.0
2006-02-07 09:50:00,54.0,54.1,53.87,54.04,88400.0,52.6063,52.7038,52.4797,52.6453,88400.0
2006-02-07 10:00:00,54.03,54.42,54.0,54.15,112500.0,52.6356,53.0155,52.6063,52.7525,112500.0
2006-02-07 10:10:00,54.19,54.27,54.15,54.19,100600.0,52.7914,52.8694,52.7525,52.7914,100600.0
2006-02-07 10:20:00,54.21,54.43,54.17,54.35,131100.0,52.8109,53.0253,52.772,52.9473,131100.0
2006-02-07 10:30:00,54.35,54.51,54.35,54.42,70800.0,52.9473,53.1032,52.9473,53.0155,70800.0
2006-02-07 10:40:00,54.41,54.76,54.35,54.64,108600.0,53.0058,53.3467,52.9473,53.2298,108600.0
2006-02-07 10:50:00,54.65,54.7,54.5,54.65,54300.0,53.2396,53.2883,53.0934,53.2396,54300.0
2006-02-07 11:00:00,54.63,54.67,54.58,54.6,49800.0,53.2201,53.2591,53.1714,53.1909,49800.0
2006-02-07 11:10:00,54.6,54.61,54.46,54.52,50500.0,53.1909,53.2006,53.0545,53.1129,50500.0
2006-02-07 11:20:00,54.5,54.67,54.39,54.46,50000.0,53.0934,53.2591,52.9863,53.0545,50000.0
2006-02-07 11:30:00,54.47,54.48,54.28,54.35,75900.0,53.0642,53.074,52.8791,52.9473,75900.0
2006-02-07 11:40:00,54.35,54.4,54.26,54.32,88300.0,52.9473,52.996,52.8596,52.9181,88300.0
2006-02-07 11:50:00,54.36,54.36,54.13,54.3,46200.0,52.9571,52.9571,52.733,52.8986,46200.0
2006-02-07 12:00:00,54.3,54.31,54.13,54.13,37500.0,52.8986,52.9083,52.733,52.733,37500.0
2006-02-07 12:10:00,54.14,54.25,54.0,54.21,41900.0,52.7427,52.8499,52.6063,52.8109,41900.0
2006-02-07 12:20:00,54.23,54.33,54.23,54.31,27300.0,52.8304,52.9278,52.8304,52.9083,27300.0
2006-02-07 12:30:00,54.28,54.37,54.28,54.3,14100.0,52.8791,52.9668,52.8791,52.8986,14100.0
2006-02-07 12:40:00,54.31,54.38,54.27,54.32,16600.0,52.9083,52.9765,52.8694,52.9181,16600.0
2006-02-07 12:50:00,54.31,54.39,54.31,54.37,15200.0,52.9083,52.9863,52.9083,52.9668,15200.0
2006-02-07 13:00:00,54.37,54.37,53.87,54.09,126600.0,52.9668,52.9668,52.4797,52.694,126600.0
2006-02-07 13:10:00,54.07,54.07,53.93,53.96,41700.0,52.6745,52.6745,52.5382,52.5674,41700.0
2006-02-07 13:20:00,53.96,53.98,53.92,53.98,37600.0,52.5674,52.5869,52.5284,52.5869,37600.0
2006-02-07 13:30:00,53.98,54.01,53.87,53.91,47500.0,52.5869,52.6161,52.4797,52.5187,47500.0
2006-02-07 13:40:00,53.9,53.93,53.87,53.93,29400.0,52.5089,52.5382,52.4797,52.5382,29400.0
2006-02-07 13:50:00,53.92,54.02,53.86,53.94,25300.0,52.5284,52.6258,52.47,52.5479,25300.0
2006-02-07 14:00:00,53.96,54.03,53.92,53.93,27700.0,52.5674,52.6356,52.5284,52.5382,27700.0
2006-02-07 14:10:00,53.92,54.04,53.92,53.95,15500.0,52.5284,52.6453,52.5284,52.5576,15500.0
2006-02-07 14:20:00,53.95,54.18,53.9,54.18,32400.0,52.5576,52.7817,52.5089,52.7817,32400.0
2006-02-07 14:30:00,54.15,54.15,53.84,53.85,39100.0,52.7525,52.7525,52.4505,52.4602,39100.0
2006-02-07 14:40:00,53.84,53.88,53.77,53.79,41400.0,52.4505,52.4894,52.3823,52.4018,41400.0
2006-02-07 14:50:00,53.79,53.8,53.5,53.66,85000.0,52.4018,52.4115,52.1193,52.2751,85000.0
2006-02-07 15:00:00,53.68,53.84,53.66,53.77,56900.0,52.2946,52.4505,52.2751,52.3823,56900.0
2006-02-07 15:10:00,53.78,53.89,53.68,53.84,58300.0,52.392,52.4992,52.2946,52.4505,58300.0
2006-02-07 15:20:00,53.84,53.85,53.74,53.79,48600.0,52.4505,52.4602,52.3531,52.4018,48600.0
2006-02-07 15:30:00,53.79,53.82,53.78,53.79,42800.0,52.4018,52.431,52.392,52.4018,42800.0
2006-02-07 15:40:00,53.8,53.92,53.79,53.92,89000.0,52.4115,52.5284,52.4018,52.5284,89000.0
2006-02-07 15:50:00,53.92,54.08,53.9,54.0,166600.0,52.5284,52.6843,52.5089,52.6063,166600.0
2006-02-08 09:30:00,53.92,54.03,53.45,53.78,90900.0,52.5284,52.6356,52.0705,52.392,90900.0
2006-02-08 09:40:00,53.75,53.81,53.5,53.5,57500.0,52.3628,52.4213,52.1193,52.1193,57500.0
2006-02-08 09:50:00,53.49,53.74,53.48,53.73,58000.0,52.1095,52.3531,52.0998,52.3433,58000.0
2006-02-08 10:00:00,53.71,54.02,53.7,54.0,37800.0,52.3238,52.6258,52.3141,52.6063,37800.0
2006-02-08 10:10:00,53.98,54.02,53.81,53.81,26700.0,52.5869,52.6258,52.4213,52.4213,26700.0
2006-02-08 10:20:00,53.86,54.04,53.81,53.92,44500.0,52.47,52.6453,52.4213,52.5284,44500.0
2006-02-08 10:30:00,53.91,54.0,53.78,53.78,23800.0,52.5187,52.6063,52.392,52.392,23800.0
2006-02-08 10:40:00,53.78,53.83,53.65,53.66,20500.0,52.392,52.4407,52.2654,52.2751,20500.0
2006-02-08 10:50:00,53.66,53.74,53.59,53.74,13500.0,52.2751,52.3531,52.2069,52.3531,13500.0
2006-02-08 11:00:00,53.73,54.0,53.73,53.78,52800.0,52.3433,52.6063,52.3433,52.392,52800.0
2006-02-08 11:10:00,53.78,54.0,53.71,53.71,13400.0,52.392,52.6063,52.3238,52.3238,13400.0
2006-02-08 11:20:00,53.72,53.84,53.69,53.75,13900.0,52.3336,52.4505,52.3043,52.3628,13900.0
2006-02-08 11:30:00,53.79,54.0,53.76,54.0,18300.0,52.4018,52.6063,52.3725,52.6063,18300.0
2006-02-08 11:40:00,54.0,54.03,53.82,54.0,23700.0,52.6063,52.6356,52.431,52.6063,23700.0
2006-02-08 11:50:00,53.99,54.0,53.89,53.94,19500.0,52.5966,52.6063,52.4992,52.5479,19500.0
2006-02-08 12:00:00,53.92,53.92,53.8,53.87,33200.0,52.5284,52.5284,52.4115,52.4797,33200.0
2006-02-08 12:10:00,53.84,53.85,53.71,53.77,47200.0,52.4505,52.4602,52.3238,52.3823,47200.0
2006-02-08 12:20:00,53.77,53.87,53.7,53.87,12000.0,52.3823,52.4797,52.3141,52.4797,12000.0
2006-02-08 12:30:00,53.87,53.99,53.85,53.98,10200.0,52.4797,52.5966,52.4602,52.5869,10200.0
2006-02-08 12:40:00,53.97,54.05,53.96,53.97,30400.0,52.5771,52.6551,52.5674,52.5771,30400.0
2006-02-08 12:50:00,53.97,53.98,53.77,53.84,24200.0,52.5771,52.5869,52.3823,52.4505,24200.0
2006-02-08 13:00:00,53.86,54.0,53.86,53.93,16400.0,52.47,52.6063,52.47,52.5382,16400.0
2006-02-08 13:10:00,53.92,54.0,53.86,53.95,16000.0,52.5284,52.6063,52.47,52.5576,16000.0
2006-02-08 13:20:00,53.96,53.96,53.87,53.96,15900.0,52.5674,52.5674,52.4797,52.5674,15900.0
2006-02-08 13:30:00,53.96,54.0,53.84,53.86,16000.0,52.5674,52.6063,52.4505,52.47,16000.0
2006-02-08 13:40:00,53.85,53.99,53.85,53.87,13700.0,52.4602,52.5966,52.4602,52.4797,13700.0
2006-02-08 13:50:00,53.87,53.87,53.73,53.78,14600.0,52.4797,52.4797,52.3433,52.392,14600.0
2006-02-08 14:00:00,53.77,53.82,53.73,53.73,16700.0,52.3823,52.431,52.3433,52.3433,16700.0
2006-02-08 14:10:00,53.72,53.74,53.63,53.65,30000.0,52.3336,52.3531,52.2459,52.2654,30000.0
2006-02-08 14:20:00,53.63,53.84,53.63,53.67,20300.0,52.2459,52.4505,52.2459,52.2849,20300.0
2006-02-08 14:30:00,53.68,53.87,53.68,53.8,19300.0,52.2946,52.4797,52.2946,52.4115,19300.0
2006-02-08 14:40:00,53.8,54.09,53.8,53.99,41800.0,52.4115,52.694,52.4115,52.5966,41800.0
2006-02-08 14:50:00,53.98,54.01,53.92,53.92,34500.0,52.5869,52.6161,52.5284,52.5284,34500.0
2006-02-08 15:00:00,53.91,54.03,53.8,53.9,39800.0,52.5187,52.6356,52.4115,52.5089,39800.0
2006-02-08 15:10:00,53.9,54.0,53.87,53.97,24700.0,52.5089,52.6063,52.4797,52.5771,24700.0
2006-02-08 15:20:00,53.98,54.1,53.89,54.06,45900.0,52.5869,52.7038,52.4992,52.6648,45900.0
2006-02-08 15:30:00,54.05,54.12,53.96,54.11,81200.0,52.6551,52.7233,52.5674,52.7135,81200.0
2006-02-08 15:40:00,54.14,54.27,53.99,54.25,100600.0,52.7427,52.8694,52.5966,52.8499,100600.0
2006-02-08 15:50:00,54.25,54.34,54.24,54.3,161400.0,52.8499,52.9376,52.8402,52.8986,161400.0
2006-02-09 09:30:00,54.35,54.57,54.3,54.56,136900.0,52.9473,53.1616,52.8986,53.1519,136900.0
2006-02-09 09:40:00,54.57,54.64,54.41,54.45,157200.0,53.1616,53.2298,53.0058,53.0447,157200.0
2006-02-09 09:50:00,54.49,54.51,54.22,54.5,103200.0,53.0837,53.1032,52.8207,53.0934,103200.0
2006-02-09 10:00:00,54.48,54.66,54.47,54.55,69700.0,53.074,53.2493,53.0642,53.1422,69700.0
2006-02-09 10:10:00,54.55,54.55,54.5,54.5,31700.0,53.1422,53.1422,53.0934,53.0934,31700.0
2006-02-09 10:20:00,54.5,54.54,54.33,54.35,59500.0,53.0934,53.1324,52.9278,52.9473,59500.0
2006-02-09 10:30:00,54.36,54.42,54.15,54.18,67900.0,52.9571,53.0155,52.7525,52.7817,67900.0
2006-02-09 10:40:00,54.19,54.35,54.19,54.21,66000.0,52.7914,52.9473,52.7914,52.8109,66000.0
2006-02-09 10:50:00,54.24,54.29,54.16,54.17,22000.0,52.8402,52.8889,52.7622,52.772,22000.0
2006-02-09 11:00:00,54.18,54.27,54.1,54.1,32400.0,52.7817,52.8694,52.7038,52.7038,32400.0
2006-02-09 11:10:00,54.11,54.17,54.03,54.11,34400.0,52.7135,52.772,52.6356,52.7135,34400.0
2006-02-09 11:20:00,54.11,54.25,53.95,54.0,47000.0,52.7135,52.8499,52.5576,52.6063,47000.0
2006-02-09 11:30:00,54.0,54.03,53.91,53.97,55600.0,52.6063,52.6356,52.5187,52.5771,55600.0
2006-02-09 11:40:00,53.95,54.0,53.83,53.93,26300.0,52.5576,52.6063,52.4407,52.5382,26300.0
2006-02-09 11:50:00,53.93,53.95,53.86,53.89,38800.0,52.5382,52.5576,52.47,52.4992,38800.0
2006-02-09 12:00:00,53.89,53.91,53.85,53.88,36900.0,52.4992,52.5187,52.4602,52.4894,36900.0
2006-02-09 12:10:00,53.88,53.89,53.69,53.69,39400.0,52.4894,52.4992,52.3043,52.3043,39400.0
2006-02-09 12:20:00,53.68,53.72,53.48,53.64,72000.0,52.2946,52.3336,52.0998,52.2556,72000.0
2006-02-09 12:30:00,53.64,53.64,53.45,53.54,131600.0,52.2556,52.2556,52.0705,52.1582,131600.0
2006-02-09 12:40:00,53.54,53.56,53.48,53.51,40400.0,52.1582,52.1777,52.0998,52.129,40400.0
2006-02-09 12:50:00,53.51,53.59,53.31,53.33,98400.0,52.129,52.2069,51.9342,51.9536,98400.0
2006-02-09 13:00:00,53.31,53.6,53.25,53.5,78000.0,51.9342,52.2167,51.8757,52.1193,78000.0
2006-02-09 13:10:00,53.5,53.59,53.46,53.46,15600.0,52.1193,52.2069,52.0803,52.0803,15600.0
2006-02-09 13:20:00,53.46,53.62,53.27,53.29,29300.0,52.0803,52.2362,51.8952,51.9147,29300.0
2006-02-09 13:30:00,53.29,53.45,53.2,53.42,34600.0,51.9147,52.0705,51.827,52.0413,34600.0
2006-02-09 13:40:00,53.42,53.44,53.35,53.36,31900.0,52.0413,52.0608,51.9731,51.9829,31900.0
2006-02-09 13:50:00,53.36,53.37,53.17,53.29,80400.0,51.9829,51.9926,51.7978,51.9147,80400.0
2006-02-09 14:00:00,53.29,53.29,53.07,53.07,51000.0,51.9147,51.9147,51.7004,51.7004,51000.0
2006-02-09 14:10:00,53.07,53.1,52.9,52.91,72600.0,51.7004,51.7296,51.5347,51.5445,72600.0
2006-02-09 14:20:00,52.91,53.15,52.91,53.11,119800.0,51.5445,51.7783,51.5445,51.7393,119800.0
2006-02-09 14:30:00,53.09,53.12,53.0,53.12,58000.0,51.7198,51.7491,51.6322,51.7491,58000.0
2006-02-09 14:40:00,53.15,53.16,53.01,53.05,73300.0,51.7783,51.788,51.6419,51.6809,73300.0
2006-02-09 14:50:00,53.05,53.05,52.87,52.9,70200.0,51.6809,51.6809,51.5055,51.5347,70200.0
2006-02-09 15:00:00,52.92,52.93,52.56,52.6,156800.0,51.5542,51.564,51.2035,51.2425,156800.0
2006-02-09 15:10:00,52.6,52.66,52.59,52.59,62500.0,51.2425,51.3009,51.2327,51.2327,62500.0
2006-02-09 15:20:00,52.59,52.87,52.55,52.83,111800.0,51.2327,51.5055,51.1938,51.4665,111800.0
2006-02-09 15:30:00,52.83,53.14,52.77,53.04,172000.0,51.4665,51.7685,51.4081,51.6711,172000.0
2006-02-09 15:40:00,53.04,53.11,52.98,53.09,110200.0,51.6711,51.7393,51.6127,51.7198,110200.0
2006-02-09 15:50:00,53.11,53.11,53.01,53.07,156700.0,51.7393,51.7393,51.6419,51.7004,156700.0
2006-02-10 09:30:00,53.04,53.2,52.6,53.19,141800.0,51.6711,51.827,51.2425,51.8173,141800.0
2006-02-10 09:40:00,53.18,53.66,53.09,53.49,158400.0,51.8075,52.2751,51.7198,52.1095,158400.0
2006-02-10 09:50:00,53.46,53.65,53.46,53.57,97100.0,52.0803,52.2654,52.0803,52.1874,97100.0
2006-02-10 10:00:00,53.57,53.65,53.49,53.49,67500.0,52.1874,52.2654,52.1095,52.1095,67500.0
2006-02-10 10:10:00,53.49,53.53,53.27,53.3,150500.0,52.1095,52.1485,51.8952,51.9244,150500.0
2006-02-10 10:20:00,53.3,53.78,53.28,53.74,119700.0,51.9244,52.392,51.9049,52.3531,119700.0
2006-02-10 10:30:00,53.74,53.77,53.56,53.56,86300.0,52.3531,52.3823,52.1777,52.1777,86300.0
2006-02-10 10:40:00,53.56,53.87,53.51,53.65,56500.0,52.1777,52.4797,52.129,52.2654,56500.0
2006-02-10 10:50:00,53.63,53.74,53.53,53.56,35900.0,52.2459,52.3531,52.1485,52.1777,35900.0
2006-02-10 11:00:00,53.53,53.65,53.42,53.61,54800.0,52.1485,52.2654,52.0413,52.2264,54800.0
2006-02-10 11:10:00,53.62,53.68,53.59,53.64,40600.0,52.2362,52.2946,52.2069,52.2556,40600.0
2006-02-10 11:20:00,53.64,53.75,53.64,53.68,70000.0,52.2556,52.3628,52.2556,52.2946,70000.0
2006-02-10 11:30:00,53.68,53.96,53.68,53.89,83600.0,52.2946,52.5674,52.2946,52.4992,83600.0
2006-02-10 11:40:00,53.89,53.89,53.68,53.7,75600.0,52.4992,52.4992,52.2946,52.3141,75600.0
2006-02-10 11:50:00,53.69,53.81,53.64,53.8,55700.0,52.3043,52.4213,52.2556,52.4115,55700.0
2006-02-10 12:00:00,53.79,53.79,53.74,53.75,37600.0,52.4018,52.4018,52.3531,52.3628,37600.0
2006-02-10 12:10:00,53.75,53.8,53.69,53.8,33600.0,52.3628,52.4115,52.3043,52.4115,33600.0
2006-02-10 12:20:00,53.81,53.94,53.81,53.86,34400.0,52.4213,52.5479,52.4213,52.47,34400.0
2006-02-10 12:30:00,53.87,53.92,53.82,53.88,36300.0,52.4797,52.5284,52.431,52.4894,36300.0
2006-02-10 12:40:00,53.89,53.89,53.8,53.82,25800.0,52.4992,52.4992,52.4115,52.431,25800.0
2006-02-10 12:50:00,53.81,53.82,53.61,53.79,39000.0,52.4213,52.431,52.2264,52.4018,39000.0
2006-02-10 13:00:00,53.8,53.83,53.79,53.81,16800.0,52.4115,52.4407,52.4018,52.4213,16800.0
2006-02-10 13:10:00,53.81,54.01,53.81,53.98,55900.0,52.4213,52.6161,52.4213,52.5869,55900.0
2006-02-10 13:20:00,53.99,54.0,53.81,53.84,58300.0,52.5966,52.6063,52.4213,52.4505,58300.0
2006-02-10 13:30:00,53.83,53.9,53.81,53.86,32500.0,52.4407,52.5089,52.4213,52.47,32500.0
2006-02-10 13:40:00,53.86,53.9,53.81,53.87,33000.0,52.47,52.5089,52.4213,52.4797,33000.0
2006-02-10 13:50:00,53.87,54.08,53.84,54.0,41700.0,52.4797,52.6843,52.4505,52.6063,41700.0
2006-02-10 14:00:00,54.02,54.14,53.95,54.12,44400.0,52.6258,52.7427,52.5576,52.7233,44400.0
2006-02-10 14:10:00,54.14,54.31,54.12,54.24,50600.0,52.7427,52.9083,52.7233,52.8402,50600.0
2006-02-10 14:20:00,54.23,54.42,54.11,54.37,99800.0,52.8304,53.0155,52.7135,52.9668,99800.0
2006-02-10 14:30:00,54.36,54.36,54.22,54.24,87800.0,52.9571,52.9571,52.8207,52.8402,87800.0
2006-02-10 14:40:00,54.27,54.37,54.21,54.33,89100.0,52.8694,52.9668,52.8109,52.9278,89100.0
2006-02-10 14:50:00,54.33,54.43,54.12,54.13,76200.0,52.9278,53.0253,52.7233,52.733,76200.0
2006-02-10 15:00:00,54.12,54.13,53.96,54.04,86000.0,52.7233,52.733,52.5674,52.6453,86000.0
2006-02-10 15:10:00,54.04,54.19,54.02,54.15,69500.0,52.6453,52.7914,52.6258,52.7525,69500.0
2006-02-10 15:20:00,54.14,54.18,53.99,54.0,53700.0,52.7427,52.7817,52.5966,52.6063,53700.0
2006-02-10 15:30:00,54.0,54.04,53.92,53.97,58600.0,52.6063,52.6453,52.5284,52.5771,58600.0
2006-02-10 15:40:00,53.97,54.02,53.86,53.87,71700.0,52.5771,52.6258,52.47,52.4797,71700.0
2006-02-10 15:50:00,53.86,53.96,53.78,53.89,95900.0,52.47,52.5674,52.392,52.4992,95900.0
2006-02-13 09:30:00,53.6,53.6,53.38,53.6,77600.0,52.2167,52.2167,52.0024,52.2167,77600.0
2006-02-13 09:40:00,53.6,53.75,53.34,53.65,65600.0,52.2167,52.3628,51.9634,52.2654,65600.0
2006-02-13 09:50:00,53.65,53.9,53.5,53.79,28900.0,52.2654,52.5089,52.1193,52.4018,28900.0
2006-02-13 10:00:00,53.71,54.07,53.71,54.05,27700.0,52.3238,52.6745,52.3238,52.6551,27700.0
2006-02-13 10:10:00,54.05,54.18,54.02,54.17,41400.0,52.6551,52.7817,52.6258,52.772,41400.0
2006-02-13 10:20:00,54.11,54.14,54.0,54.14,21100.0,52.7135,52.7427,52.6063,52.7427,21100.0
2006-02-13 10:30:00,54.13,54.13,53.76,53.78,29300.0,52.733,52.733,52.3725,52.392,29300.0
2006-02-13 10:40:00,53.77,53.96,53.7,53.94,63900.0,52.3823,52.5674,52.3141,52.5479,63900.0
2006-02-13 10:50:00,53.94,54.07,53.93,54.0,56500.0,52.5479,52.6745,52.5382,52.6063,56500.0
2006-02-13 11:00:00,54.0,54.17,53.98,54.13,53700.0,52.6063,52.772,52.5869,52.733,53700.0
2006-02-13 11:10:00,54.15,54.2,54.05,54.14,42500.0,52.7525,52.8012,52.6551,52.7427,42500.0
2006-02-13 11:20:00,54.15,54.36,54.13,54.28,27600.0,52.7525,52.9571,52.733,52.8791,27600.0
2006-02-13 11:30:00,54.29,54.3,54.19,54.23,19400.0,52.8889,52.8986,52.7914,52.8304,19400.0
2006-02-13 11:40:00,54.21,54.36,54.18,54.33,21800.0,52.8109,52.9571,52.7817,52.9278,21800.0
2006-02-13 11:50:00,54.33,54.45,54.27,54.42,48400.0,52.9278,53.0447,52.8694,53.0155,48400.0
2006-02-13 12:00:00,54.42,54.5,54.3,54.33,97000.0,53.0155,53.0934,52.8986,52.9278,97000.0
2006-02-13 12:10:00,54.33,54.36,54.22,54.27,61600.0,52.9278,52.9571,52.8207,52.8694,61600.0
2006-02-13 12:20:00,54.23,54.39,54.23,54.38,26700.0,52.8304,52.9863,52.8304,52.9765,26700.0
2006-02-13 12:30:00,54.37,54.45,54.3,54.33,38500.0,52.9668,53.0447,52.8986,52.9278,38500.0
2006-02-13 12:40:00,54.31,54.32,54.16,54.2,33000.0,52.9083,52.9181,52.7622,52.8012,33000.0
2006-02-13 12:50:00,54.2,54.23,54.14,54.23,11000.0,52.8012,52.8304,52.7427,52.8304,11000.0
2006-02-13 13:00:00,54.21,54.3,54.16,54.16,18800.0,52.8109,52.8986,52.7622,52.7622,18800.0
2006-02-13 13:10:00,54.16,54.16,53.93,54.11,24000.0,52.7622,52.7622,52.5382,52.7135,24000.0
2006-02-13 13:20:00,54.11,54.29,54.08,54.27,11100.0,52.7135,52.8889,52.6843,52.8694,11100.0
2006-02-13 13:30:00,54.29,54.31,54.05,54.08,22000.0,52.8889,52.9083,52.6551,52.6843,22000.0
2006-02-13 13:40:00,54.11,54.3,54.08,54.3,16100.0,52.7135,52.8986,52.6843,52.8986,16100.0
2006-02-13 13:50:00,54.29,54.31,54.09,54.1,20200.0,52.8889,52.9083,52.694,52.7038,20200.0
2006-02-13 14:00:00,54.11,54.19,54.07,54.09,16500.0,52.7135,52.7914,52.6745,52.694,16500.0
2006-02-13 14:10:00,54.07,54.23,54.04,54.14,15800.0,52.6745,52.8304,52.6453,52.7427,15800.0
2006-02-13 14:20:00,54.15,54.15,54.07,54.15,14700.0,52.7525,52.7525,52.6745,52.7525,14700.0
2006-02-13 14:30:00,54.14,54.2,54.1,54.1,14800.0,52.7427,52.8012,52.7038,52.7038,14800.0
2006-02-13 14:40:00,54.1,54.12,53.85,53.85,22400.0,52.7038,52.7233,52.4602,52.4602,22400.0
2006-02-13 14:50:00,53.85,54.08,53.85,54.04,27300.0,52.4602,52.6843,52.4602,52.6453,27300.0
2006-02-13 15:00:00,54.04,54.2,54.01,54.17,28300.0,52.6453,52.8012,52.6161,52.772,28300.0
2006-02-13 15:10:00,54.14,54.15,54.01,54.15,23100.0,52.7427,52.7525,52.6161,52.7525,23100.0
2006-02-13 15:20:00,54.15,54.27,54.06,54.09,26600.0,52.7525,52.8694,52.6648,52.694,26600.0
2006-02-13 15:30:00,54.09,54.25,54.07,54.11,33800.0,52.694,52.8499,52.6745,52.7135,33800.0
2006-02-13 15:40:00,54.09,54.22,54.04,54.17,35600.0,52.694,52.8207,52.6453,52.772,35600.0
2006-02-13 15:50:00,54.15,54.25,54.15,54.23,46300.0,52.7525,52.8499,52.7525,52.8304,46300.0
2006-02-14 09:30:00,54.37,54.5,54.29,54.5,97800.0,52.9668,53.0934,52.8889,53.0934,97800.0
2006-02-14 09:40:00,54.48,54.72,54.33,54.53,54900.0,53.074,53.3078,52.9278,53.1227,54900.0
2006-02-14 09:50:00,54.56,54.68,54.34,54.68,88600.0,53.1519,53.2688,52.9376,53.2688,88600.0
2006-02-14 10:00:00,54.65,54.69,54.33,54.39,38700.0,53.2396,53.2785,52.9278,52.9863,38700.0
2006-02-14 10:10:00,54.39,54.4,54.18,54.25,61600.0,52.9863,52.996,52.7817,52.8499,61600.0
2006-02-14 10:20:00,54.23,54.25,54.07,54.08,36900.0,52.8304,52.8499,52.6745,52.6843,36900.0
2006-02-14 10:30:00,54.12,54.13,53.58,53.9,67900.0,52.7233,52.733,52.1972,52.5089,67900.0
2006-02-14 10:40:00,53.9,54.22,53.88,54.14,57500.0,52.5089,52.8207,52.4894,52.7427,57500.0
2006-02-14 10:50:00,54.11,54.22,53.62,53.68,111400.0,52.7135,52.8207,52.2362,52.2946,111400.0
2006-02-14 11:00:00,53.68,53.86,53.55,53.63,130700.0,52.2946,52.47,52.168,52.2459,130700.0
2006-02-14 11:10:00,53.64,53.71,53.54,53.6,61600.0,52.2556,52.3238,52.1582,52.2167,61600.0
2006-02-14 11:20:00,53.6,53.7,53.46,53.58,50100.0,52.2167,52.3141,52.0803,52.1972,50100.0
2006-02-14 11:30:00,53.58,53.61,53.45,53.45,45900.0,52.1972,52.2264,52.0705,52.0705,45900.0
2006-02-14 11:40:00,53.45,53.55,53.4,53.49,82700.0,52.0705,52.168,52.0218,52.1095,82700.0
2006-02-14 11:50:00,53.5,53.58,53.41,53.53,87800.0,52.1193,52.1972,52.0316,52.1485,87800.0
2006-02-14 12:00:00,53.53,53.55,53.45,53.53,39500.0,52.1485,52.168,52.0705,52.1485,39500.0
2006-02-14 12:10:00,53.52,53.54,53.42,53.46,20100.0,52.1387,52.1582,52.0413,52.0803,20100.0
2006-02-14 12:20:00,53.45,53.48,53.4,53.41,33400.0,52.0705,52.0998,52.0218,52.0316,33400.0
2006-02-14 12:30:00,53.4,53.4,53.25,53.32,55500.0,52.0218,52.0218,51.8757,51.9439,55500.0
2006-02-14 12:40:00,53.32,53.39,53.24,53.29,35700.0,51.9439,52.0121,51.866,51.9147,35700.0
2006-02-14 12:50:00,53.3,53.35,53.16,53.3,39900.0,51.9244,51.9731,51.788,51.9244,39900.0
2006-02-14 13:00:00,53.26,53.3,53.13,53.3,32300.0,51.8854,51.9244,51.7588,51.9244,32300.0
2006-02-14 13:10:00,53.3,53.35,53.21,53.22,42800.0,51.9244,51.9731,51.8367,51.8465,42800.0
2006-02-14 13:20:00,53.24,53.3,53.2,53.29,15300.0,51.866,51.9244,51.827,51.9147,15300.0
2006-02-14 13:30:00,53.28,53.3,53.13,53.16,25200.0,51.9049,51.9244,51.7588,51.788,25200.0
2006-02-14 13:40:00,53.16,53.2,53.0,53.09,47700.0,51.788,51.827,51.6322,51.7198,47700.0
2006-02-14 13:50:00,53.1,53.14,52.87,52.94,80900.0,51.7296,51.7685,51.5055,51.5737,80900.0
2006-02-14 14:00:00,52.94,53.1,52.93,53.1,54600.0,51.5737,51.7296,51.564,51.7296,54600.0
2006-02-14 14:10:00,53.1,53.15,52.99,53.01,60300.0,51.7296,51.7783,51.6224,51.6419,60300.0
2006-02-14 14:20:00,53.03,53.16,52.95,52.98,55000.0,51.6614,51.788,51.5834,51.6127,55000.0
2006-02-14 14:30:00,52.99,53.21,52.98,53.14,109600.0,51.6224,51.8367,51.6127,51.7685,109600.0
2006-02-14 14:40:00,53.15,53.41,53.15,53.35,67500.0,51.7783,52.0316,51.7783,51.9731,67500.0
2006-02-14 14:50:00,53.34,53.42,53.3,53.35,52000.0,51.9634,52.0413,51.9244,51.9731,52000.0
2006-02-14 15:00:00,53.4,53.61,53.3,53.33,101600.0,52.0218,52.2264,51.9244,51.9536,101600.0
2006-02-14 15:10:00,53.34,53.5,53.3,53.43,53600.0,51.9634,52.1193,51.9244,52.0511,53600.0
2006-02-14 15:20:00,53.43,53.46,53.27,53.37,57800.0,52.0511,52.0803,51.8952,51.9926,57800.0
2006-02-14 15:30:00,53.37,53.37,53.28,53.32,46400.0,51.9926,51.9926,51.9049,51.9439,46400.0
2006-02-14 15:40:00,53.32,53.36,53.02,53.08,91000.0,51.9439,51.9829,51.6516,51.7101,91000.0
2006-02-14 15:50:00,53.08,53.28,53.06,53.12,140300.0,51.7101,51.9049,51.6906,51.7491,140300.0
2006-02-15 09:30:00,52.89,52.95,52.71,52.71,111800.0,51.525,51.5834,51.3496,51.3496,111800.0
2006-02-15 09:40:00,52.73,52.73,52.5,52.5,75600.0,51.3691,51.3691,51.1451,51.1451,75600.0
2006-02-15 09:50:00,52.5,52.92,52.38,52.68,81300.0,51.1451,51.5542,51.0282,51.3204,81300.0
2006-02-15 10:00:00,52.68,52.97,52.55,52.94,57900.0,51.3204,51.6029,51.1938,51.5737,57900.0
2006-02-15 10:10:00,52.97,53.43,52.94,53.17,159800.0,51.6029,52.0511,51.5737,51.7978,159800.0
2006-02-15 10:20:00,53.18,53.58,53.18,53.47,82800.0,51.8075,52.1972,51.8075,52.09,82800.0
2006-02-15 10:30:00,53.5,53.63,52.92,53.0,74000.0,52.1193,52.2459,51.5542,51.6322,74000.0
2006-02-15 10:40:00,53.02,53.09,52.69,52.99,101500.0,51.6516,51.7198,51.3302,51.6224,101500.0
2006-02-15 10:50:00,52.99,53.07,52.53,52.56,54200.0,51.6224,51.7004,51.1743,51.2035,54200.0
2006-02-15 11:00:00,52.56,52.95,52.51,52.86,76300.0,51.2035,51.5834,51.1548,51.4958,76300.0
2006-02-15 11:10:00,52.87,52.95,52.8,52.87,49400.0,51.5055,51.5834,51.4373,51.5055,49400.0
2006-02-15 11:20:00,52.86,52.95,52.74,52.79,53400.0,51.4958,51.5834,51.3789,51.4276,53400.0
2006-02-15 11:30:00,52.77,52.79,52.59,52.75,53400.0,51.4081,51.4276,51.2327,51.3886,53400.0
2006-02-15 11:40:00,52.76,52.79,52.65,52.65,45800.0,51.3984,51.4276,51.2912,51.2912,45800.0
2006-02-15 11:50:00,52.65,52.81,52.6,52.65,56400.0,51.2912,51.4471,51.2425,51.2912,56400.0
2006-02-15 12:00:00,52.64,52.78,52.63,52.76,54300.0,51.2814,51.4178,51.2717,51.3984,54300.0
2006-02-15 12:10:00,52.77,52.85,52.63,52.67,62500.0,51.4081,51.486,51.2717,51.3107,62500.0
2006-02-15 12:20:00,52.7,52.71,52.63,52.66,35200.0,51.3399,51.3496,51.2717,51.3009,35200.0
2006-02-15 12:30:00,52.65,52.66,52.54,52.56,43200.0,51.2912,51.3009,51.184,51.2035,43200.0
2006-02-15 12:40:00,52.54,52.85,52.5,52.51,54100.0,51.184,51.486,51.1451,51.1548,54100.0
2006-02-15 12:50:00,52.51,52.55,52.5,52.51,35600.0,51.1548,51.1938,51.1451,51.1548,35600.0
2006-02-15 13:00:00,52.52,52.61,52.51,52.6,58000.0,51.1645,51.2522,51.1548,51.2425,58000.0
2006-02-15 13:10:00,52.6,52.64,52.56,52.62,33200.0,51.2425,51.2814,51.2035,51.262,33200.0
2006-02-15 13:20:00,52.63,52.69,52.62,52.65,54500.0,51.2717,51.3302,51.262,51.2912,54500.0
2006-02-15 13:30:00,52.65,52.7,52.61,52.61,36600.0,51.2912,51.3399,51.2522,51.2522,36600.0
2006-02-15 13:40:00,52.61,52.64,52.5,52.5,26000.0,51.2522,51.2814,51.1451,51.1451,26000.0
2006-02-15 13:50:00,52.5,52.69,52.5,52.65,41700.0,51.1451,51.3302,51.1451,51.2912,41700.0
2006-02-15 14:00:00,52.64,52.68,52.62,52.65,24600.0,51.2814,51.3204,51.262,51.2912,24600.0
2006-02-15 14:10:00,52.67,52.69,52.61,52.69,33300.0,51.3107,51.3302,51.2522,51.3302,33300.0
2006-02-15 14:20:00,52.69,52.77,52.66,52.74,102200.0,51.3302,51.4081,51.3009,51.3789,102200.0
2006-02-15 14:30:00,52.75,52.93,52.72,52.93,71300.0,51.3886,51.564,51.3594,51.564,71300.0
2006-02-15 14:40:00,52.92,52.95,52.61,52.62,85500.0,51.5542,51.5834,51.2522,51.262,85500.0
2006-02-15 14:50:00,52.61,52.7,52.59,52.7,62300.0,51.2522,51.3399,51.2327,51.3399,62300.0
2006-02-15 15:00:00,52.69,52.7,52.58,52.7,66700.0,51.3302,51.3399,51.223,51.3399,66700.0
2006-02-15 15:10:00,52.69,52.8,52.66,52.74,67500.0,51.3302,51.4373,51.3009,51.3789,67500.0
2006-02-15 15:20:00,52.75,52.87,52.69,52.75,79700.0,51.3886,51.5055,51.3302,51.3886,79700.0
2006-02-15 15:30:00,52.75,52.82,52.7,52.71,65400.0,51.3886,51.4568,51.3399,51.3496,65400.0
2006-02-15 15:40:00,52.71,52.79,52.69,52.78,159800.0,51.3496,51.4276,51.3302,51.4178,159800.0
2006-02-15 15:50:00,52.77,52.8,52.64,52.8,204400.0,51.4081,51.4373,51.2814,51.4373,204400.0
2006-02-16 09:30:00,52.7,53.05,52.6,52.72,106800.0,51.3399,51.6809,51.2425,51.3594,106800.0
2006-02-16 09:40:00,52.7,52.86,52.5,52.52,83200.0,51.3399,51.4958,51.1451,51.1645,83200.0
2006-02-16 09:50:00,52.55,52.67,52.12,52.24,106200.0,51.1938,51.3107,50.7749,50.8918,106200.0
2006-02-16 10:00:00,52.26,52.4,52.18,52.28,96500.0,50.9113,51.0476,50.8333,50.9307,96500.0
2006-02-16 10:10:00,52.28,52.37,52.23,52.37,103600.0,50.9307,51.0184,50.882,51.0184,103600.0
2006-02-16 10:20:00,52.36,52.43,52.33,52.41,78600.0,51.0087,51.0769,50.9794,51.0574,78600.0
2006-02-16 10:30:00,52.41,52.49,52.41,52.46,75400.0,51.0574,51.1353,51.0574,51.1061,75400.0
2006-02-16 10:40:00,52.46,52.52,52.42,52.52,77900.0,51.1061,51.1645,51.0671,51.1645,77900.0
2006-02-16 10:50:00,52.52,52.52,52.35,52.35,59700.0,51.1645,51.1645,50.9989,50.9989,59700.0
2006-02-16 11:00:00,52.35,52.39,52.3,52.36,40200.0,50.9989,51.0379,50.9502,51.0087,40200.0
2006-02-16 11:10:00,52.35,52.4,52.21,52.28,108000.0,50.9989,51.0476,50.8625,50.9307,108000.0
2006-02-16 11:20:00,52.26,52.29,52.08,52.08,52600.0,50.9113,50.9405,50.7359,50.7359,52600.0
2006-02-16 11:30:00,52.08,52.26,52.06,52.22,124100.0,50.7359,50.9113,50.7164,50.8723,124100.0
2006-02-16 11:40:00,52.22,52.35,52.14,52.24,81100.0,50.8723,50.9989,50.7944,50.8918,81100.0
2006-02-16 11:50:00,52.19,52.21,52.11,52.13,46000.0,50.8431,50.8625,50.7651,50.7846,46000.0
2006-02-16 12:00:00,52.13,52.29,52.13,52.27,65700.0,50.7846,50.9405,50.7846,50.921,65700.0
2006-02-16 12:10:00,52.23,52.34,52.15,52.28,80500.0,50.882,50.9892,50.8041,50.9307,80500.0
2006-02-16 12:20:00,52.26,52.3,52.17,52.19,95600.0,50.9113,50.9502,50.8236,50.8431,95600.0
2006-02-16 12:30:00,52.17,52.25,52.14,52.22,146800.0,50.8236,50.9015,50.7944,50.8723,146800.0
2006-02-16 12:40:00,52.23,52.27,52.19,52.19,49700.0,50.882,50.921,50.8431,50.8431,49700.0
2006-02-16 12:50:00,52.18,52.29,52.17,52.24,43500.0,50.8333,50.9405,50.8236,50.8918,43500.0
2006-02-16 13:00:00,52.22,52.27,52.1,52.14,59400.0,50.8723,50.921,50.7554,50.7944,59400.0
2006-02-16 13:10:00,52.12,52.25,52.1,52.24,77700.0,50.7749,50.9015,50.7554,50.8918,77700.0
2006-02-16 13:20:00,52.22,52.28,52.01,52.27,101600.0,50.8723,50.9307,50.6677,50.921,101600.0
2006-02-16 13:30:00,52.27,52.42,52.24,52.3,89800.0,50.921,51.0671,50.8918,50.9502,89800.0
2006-02-16 13:40:00,52.32,52.43,52.25,52.34,103200.0,50.9697,51.0769,50.9015,50.9892,103200.0
2006-02-16 13:50:00,52.35,52.4,52.01,52.14,77000.0,50.9989,51.0476,50.6677,50.7944,77000.0
2006-02-16 14:00:00,52.14,52.37,52.12,52.29,37600.0,50.7944,51.0184,50.7749,50.9405,37600.0
2006-02-16 14:10:00,52.27,52.54,52.2,52.48,32800.0,50.921,51.184,50.8528,51.1256,32800.0
2006-02-16 14:20:00,52.46,52.46,52.3,52.34,30400.0,51.1061,51.1061,50.9502,50.9892,30400.0
2006-02-16 14:30:00,52.33,52.48,52.22,52.38,55100.0,50.9794,51.1256,50.8723,51.0282,55100.0
2006-02-16 14:40:00,52.35,52.48,52.33,52.39,90000.0,50.9989,51.1256,50.9794,51.0379,90000.0
2006-02-16 14:50:00,52.38,52.42,52.3,52.38,68700.0,51.0282,51.0671,50.9502,51.0282,68700.0
2006-02-16 15:00:00,52.41,52.44,52.23,52.24,84600.0,51.0574,51.0866,50.882,50.8918,84600.0
2006-02-16 15:10:00,52.24,52.38,52.23,52.35,60000.0,50.8918,51.0282,50.882,50.9989,60000.0
2006-02-16 15:20:00,52.33,52.43,52.33,52.39,75700.0,50.9794,51.0769,50.9794,51.0379,75700.0
2006-02-16 15:30:00,52.39,52.51,52.3,52.44,125900.0,51.0379,51.1548,50.9502,51.0866,125900.0
2006-02-16 15:40:00,52.42,52.43,52.0,52.03,297100.0,51.0671,51.0769,50.658,50.6872,297100.0
2006-02-16 15:50:00,52.03,52.39,51.98,52.3,327100.0,50.6872,51.0379,50.6385,50.9502,327100.0
2006-02-17 09:30:00,52.28,52.41,51.8,52.02,565700.0,50.9307,51.0574,50.4631,50.6774,565700.0
2006-02-17 09:40:00,52.02,52.2,51.94,52.0,147700.0,50.6774,50.8528,50.5995,50.658,147700.0
2006-02-17 09:50:00,51.99,52.1,51.85,52.0,213800.0,50.6482,50.7554,50.5118,50.658,213800.0
2006-02-17 10:00:00,52.0,52.03,51.83,51.9,96900.0,50.658,50.6872,50.4924,50.5605,96900.0
2006-02-17 10:10:00,51.9,52.0,51.83,51.89,84300.0,50.5605,50.658,50.4924,50.5508,84300.0
2006-02-17 10:20:00,51.89,52.02,51.85,51.94,89300.0,50.5508,50.6774,50.5118,50.5995,89300.0
2006-02-17 10:30:00,51.96,52.0,51.9,51.99,77400.0,50.619,50.658,50.5605,50.6482,77400.0
2006-02-17 10:40:00,51.99,52.1,51.02,52.01,255200.0,50.6482,50.7554,49.7033,50.6677,255200.0
2006-02-17 10:50:00,52.0,52.02,51.96,52.01,140600.0,50.658,50.6774,50.619,50.6677,140600.0
2006-02-17 11:00:00,52.01,52.04,51.84,51.94,116300.0,50.6677,50.6969,50.5021,50.5995,116300.0
2006-02-17 11:10:00,51.95,52.02,51.88,51.99,160100.0,50.6093,50.6774,50.5411,50.6482,160100.0
2006-02-17 11:20:00,52.0,52.02,51.96,51.98,105800.0,50.658,50.6774,50.619,50.6385,105800.0
2006-02-17 11:30:00,51.98,52.05,51.96,52.02,122100.0,50.6385,50.7067,50.619,50.6774,122100.0
2006-02-17 11:40:00,52.02,52.03,51.97,51.99,48900.0,50.6774,50.6872,50.6287,50.6482,48900.0
2006-02-17 11:50:00,51.99,52.0,51.95,51.96,82400.0,50.6482,50.658,50.6093,50.619,82400.0
2006-02-17 12:00:00,51.97,52.01,51.91,52.0,108700.0,50.6287,50.6677,50.5703,50.658,108700.0
2006-02-17 12:10:00,52.0,52.01,51.97,52.0,57500.0,50.658,50.6677,50.6287,50.658,57500.0
2006-02-17 12:20:00,51.98,52.04,51.94,52.04,152500.0,50.6385,50.6969,50.5995,50.6969,152500.0
2006-02-17 12:30:00,52.05,52.05,51.87,51.88,79300.0,50.7067,50.7067,50.5313,50.5411,79300.0
2006-02-17 12:40:00,51.89,51.93,51.86,51.92,33200.0,50.5508,50.5898,50.5216,50.58,33200.0
2006-02-17 12:50:00,51.92,52.0,51.84,51.96,63700.0,50.58,50.658,50.5021,50.619,63700.0
2006-02-17 13:00:00,51.96,52.03,51.88,51.98,71700.0,50.619,50.6872,50.5411,50.6385,71700.0
2006-02-17 13:10:00,51.99,52.02,51.96,51.97,30400.0,50.6482,50.6774,50.619,50.6287,30400.0
2006-02-17 13:20:00,51.96,52.0,51.96,52.0,10600.0,50.619,50.658,50.619,50.658,10600.0
2006-02-17 13:30:00,52.0,52.01,51.99,52.0,32500.0,50.658,50.6677,50.6482,50.658,32500.0
2006-02-17 13:40:00,52.01,52.03,51.99,52.0,28900.0,50.6677,50.6872,50.6482,50.658,28900.0
2006-02-17 13:50:00,52.01,52.03,51.96,51.98,48400.0,50.6677,50.6872,50.619,50.6385,48400.0
2006-02-17 14:00:00,51.98,51.98,51.97,51.97,16900.0,50.6385,50.6385,50.6287,50.6287,16900.0
2006-02-17 14:10:00,51.98,52.0,51.97,51.99,40400.0,50.6385,50.658,50.6287,50.6482,40400.0
2006-02-17 14:20:00,52.0,52.02,51.98,52.0,50700.0,50.658,50.6774,50.6385,50.658,50700.0
2006-02-17 14:30:00,51.99,52.03,51.98,52.0,46500.0,50.6482,50.6872,50.6385,50.658,46500.0
2006-02-17 14:40:00,52.0,52.03,51.99,52.02,57200.0,50.658,50.6872,50.6482,50.6774,57200.0
2006-02-17 14:50:00,52.02,52.02,51.96,51.99,48000.0,50.6774,50.6774,50.619,50.6482,48000.0
2006-02-17 15:00:00,51.99,52.02,51.97,52.0,244000.0,50.6482,50.6774,50.6287,50.658,244000.0
2006-02-17 15:10:00,52.0,52.04,51.81,51.99,147200.0,50.658,50.6969,50.4729,50.6482,147200.0
2006-02-17 15:20:00,51.98,52.02,51.93,52.01,104600.0,50.6385,50.6774,50.5898,50.6677,104600.0
2006-02-17 15:30:00,52.0,52.03,51.99,52.01,81000.0,50.658,50.6872,50.6482,50.6677,81000.0
2006-02-17 15:40:00,52.01,52.05,51.99,52.0,148100.0,50.6677,50.7067,50.6482,50.658,148100.0
2006-02-17 15:50:00,52.0,52.05,51.95,52.0,288500.0,50.658,50.7067,50.6093,50.658,288500.0
2006-02-21 09:30:00,51.99,52.07,51.9,52.05,301100.0,50.6482,50.7262,50.5605,50.7067,301100.0
2006-02-21 09:40:00,52.04,52.05,51.85,51.88,205400.0,50.6969,50.7067,50.5118,50.5411,205400.0
2006-02-21 09:50:00,51.86,51.89,51.21,51.29,222800.0,50.5216,50.5508,49.8884,49.9663,222800.0
2006-02-21 10:00:00,51.27,51.55,51.09,51.55,156500.0,49.9468,50.2196,49.7715,50.2196,156500.0
2006-02-21 10:10:00,51.52,51.69,51.45,51.53,75800.0,50.1904,50.356,50.1222,50.2001,75800.0
2006-02-21 10:20:00,51.53,51.59,51.39,51.46,68200.0,50.2001,50.2585,50.0637,50.1319,68200.0
2006-02-21 10:30:00,51.46,51.48,51.3,51.39,58600.0,50.1319,50.1514,49.976,50.0637,58600.0
2006-02-21 10:40:00,51.38,51.57,51.35,51.51,60300.0,50.054,50.2391,50.0247,50.1806,60300.0
2006-02-21 10:50:00,51.52,51.63,51.35,51.4,32200.0,50.1904,50.2975,50.0247,50.0735,32200.0
2006-02-21 11:00:00,51.41,51.58,51.36,51.57,26600.0,50.0832,50.2488,50.0345,50.2391,26600.0
2006-02-21 11:10:00,51.58,51.73,51.56,51.6,81100.0,50.2488,50.3949,50.2293,50.2683,81100.0
2006-02-21 11:20:00,51.59,51.68,51.57,51.58,43900.0,50.2585,50.3462,50.2391,50.2488,43900.0
2006-02-21 11:30:00,51.58,51.6,51.51,51.55,37000.0,50.2488,50.2683,50.1806,50.2196,37000.0
2006-02-21 11:40:00,51.55,51.55,51.26,51.26,62900.0,50.2196,50.2196,49.9371,49.9371,62900.0
2006-02-21 11:50:00,51.27,51.4,51.25,51.3,129600.0,49.9468,50.0735,49.9273,49.976,129600.0
2006-02-21 12:00:00,51.29,51.35,51.1,51.28,98200.0,49.9663,50.0247,49.7812,49.9565,98200.0
2006-02-21 12:10:00,51.23,51.25,51.09,51.1,36300.0,49.9078,49.9273,49.7715,49.7812,36300.0
2006-02-21 12:20:00,51.11,51.14,51.01,51.1,108200.0,49.7909,49.8202,49.6935,49.7812,108200.0
2006-02-21 12:30:00,51.1,51.11,50.98,51.07,158600.0,49.7812,49.7909,49.6643,49.752,158600.0
2006-02-21 12:40:00,51.06,51.39,51.06,51.39,68800.0,49.7422,50.0637,49.7422,50.0637,68800.0
2006-02-21 12:50:00,51.4,51.47,51.17,51.22,55900.0,50.0735,50.1416,49.8494,49.8981,55900.0
2006-02-21 13:00:00,51.24,55.12,51.06,51.16,58400.0,49.9176,53.6974,49.7422,49.8396,58400.0
2006-02-21 13:10:00,51.18,51.2,51.03,51.04,59000.0,49.8591,49.8786,49.713,49.7227,59000.0
2006-02-21 13:20:00,51.04,51.1,50.87,51.03,133000.0,49.7227,49.7812,49.5571,49.713,133000.0
2006-02-21 13:30:00,51.03,51.16,51.03,51.14,48300.0,49.713,49.8396,49.713,49.8202,48300.0
2006-02-21 13:40:00,51.11,51.19,51.11,51.14,27800.0,49.7909,49.8689,49.7909,49.8202,27800.0
2006-02-21 13:50:00,51.15,51.16,50.95,50.96,56100.0,49.8299,49.8396,49.6351,49.6448,56100.0
2006-02-21 14:00:00,50.95,51.13,50.95,51.03,62400.0,49.6351,49.8104,49.6351,49.713,62400.0
2006-02-21 14:10:00,51.03,51.05,50.87,51.03,60900.0,49.713,49.7325,49.5571,49.713,60900.0
2006-02-21 14:20:00,51.01,51.14,50.93,51.01,44400.0,49.6935,49.8202,49.6156,49.6935,44400.0
2006-02-21 14:30:00,51.03,51.05,50.87,50.91,61300.0,49.713,49.7325,49.5571,49.5961,61300.0
2006-02-21 14:40:00,50.9,50.94,50.56,50.85,155300.0,49.5864,49.6253,49.2551,49.5376,155300.0
2006-02-21 14:50:00,50.85,50.91,50.77,50.87,87700.0,49.5376,49.5961,49.4597,49.5571,87700.0
2006-02-21 15:00:00,50.86,51.0,50.85,50.98,74700.0,49.5474,49.6838,49.5376,49.6643,74700.0
2006-02-21 15:10:00,50.99,51.0,50.94,50.96,73700.0,49.674,49.6838,49.6253,49.6448,73700.0
2006-02-21 15:20:00,50.96,51.0,50.89,50.98,64800.0,49.6448,49.6838,49.5766,49.6643,64800.0
2006-02-21 15:30:00,50.96,51.03,50.95,50.99,137900.0,49.6448,49.713,49.6351,49.674,137900.0
2006-02-21 15:40:00,50.99,51.25,50.99,51.19,154600.0,49.674,49.9273,49.674,49.8689,154600.0
2006-02-21 15:50:00,51.19,51.23,51.1,51.12,287800.0,49.8689,49.9078,49.7812,49.8007,287800.0
2006-02-22 09:30:00,50.62,51.66,50.5,51.66,255100.0,49.3136,50.3267,49.1967,50.3267,255100.0
2006-02-22 09:40:00,51.65,52.0,51.34,51.4,227000.0,50.317,50.658,50.015,50.0735,227000.0
2006-02-22 09:50:00,51.39,51.5,51.13,51.29,106900.0,50.0637,50.1709,49.8104,49.9663,106900.0
2006-02-22 10:00:00,51.29,51.45,51.2,51.27,153000.0,49.9663,50.1222,49.8786,49.9468,153000.0
2006-02-22 10:10:00,51.26,51.3,50.5,51.11,121200.0,49.9371,49.976,49.1967,49.7909,121200.0
2006-02-22 10:20:00,51.11,51.35,51.09,51.31,123800.0,49.7909,50.0247,49.7715,49.9858,123800.0
2006-02-22 10:30:00,51.32,51.4,51.23,51.4,96200.0,49.9955,50.0735,49.9078,50.0735,96200.0
2006-02-22 10:40:00,51.4,51.49,51.34,51.49,59900.0,50.0735,50.1611,50.015,50.1611,59900.0
2006-02-22 10:50:00,51.5,51.56,51.44,51.54,88600.0,50.1709,50.2293,50.1124,50.2098,88600.0
2006-02-22 11:00:00,51.54,51.59,51.48,51.55,32600.0,50.2098,50.2585,50.1514,50.2196,32600.0
2006-02-22 11:10:00,51.56,51.6,51.43,51.43,86000.0,50.2293,50.2683,50.1027,50.1027,86000.0
2006-02-22 11:20:00,51.42,51.6,51.4,51.59,121400.0,50.0929,50.2683,50.0735,50.2585,121400.0
2006-02-22 11:30:00,51.59,51.75,51.57,51.69,95400.0,50.2585,50.4144,50.2391,50.356,95400.0
2006-02-22 11:40:00,51.69,51.69,51.57,51.66,33300.0,50.356,50.356,50.2391,50.3267,33300.0
2006-02-22 11:50:00,51.65,51.79,51.64,51.78,75900.0,50.317,50.4534,50.3073,50.4436,75900.0
2006-02-22 12:00:00,51.78,52.0,51.76,51.9,77000.0,50.4436,50.658,50.4242,50.5605,77000.0
2006-02-22 12:10:00,51.9,51.96,51.82,51.89,84700.0,50.5605,50.619,50.4826,50.5508,84700.0
2006-02-22 12:20:00,51.89,51.91,51.87,51.87,26500.0,50.5508,50.5703,50.5313,50.5313,26500.0
2006-02-22 12:30:00,51.88,51.91,51.85,51.89,50500.0,50.5411,50.5703,50.5118,50.5508,50500.0
2006-02-22 12:40:00,51.89,51.9,51.79,51.8,64100.0,50.5508,50.5605,50.4534,50.4631,64100.0
2006-02-22 12:50:00,51.8,51.83,51.72,51.83,35800.0,50.4631,50.4924,50.3852,50.4924,35800.0
2006-02-22 13:00:00,51.83,51.9,51.83,51.89,46600.0,50.4924,50.5605,50.4924,50.5508,46600.0
2006-02-22 13:10:00,51.9,51.91,51.87,51.88,24000.0,50.5605,50.5703,50.5313,50.5411,24000.0
2006-02-22 13:20:00,51.87,51.88,51.83,51.87,21000.0,50.5313,50.5411,50.4924,50.5313,21000.0
2006-02-22 13:30:00,51.87,51.87,51.77,51.81,26500.0,50.5313,50.5313,50.4339,50.4729,26500.0
2006-02-22 13:40:00,51.81,51.81,51.66,51.7,44000.0,50.4729,50.4729,50.3267,50.3657,44000.0
2006-02-22 13:50:00,51.7,51.73,51.68,51.73,43600.0,50.3657,50.3949,50.3462,50.3949,43600.0
2006-02-22 14:00:00,51.73,51.8,51.72,51.78,36800.0,50.3949,50.4631,50.3852,50.4436,36800.0
2006-02-22 14:10:00,51.78,52.08,51.78,52.0,53500.0,50.4436,50.7359,50.4436,50.658,53500.0
2006-02-22 14:20:00,52.01,52.09,52.01,52.07,23100.0,50.6677,50.7456,50.6677,50.7262,23100.0
2006-02-22 14:30:00,52.08,52.08,51.95,51.95,65400.0,50.7359,50.7359,50.6093,50.6093,65400.0
2006-02-22 14:40:00,51.95,52.01,51.9,51.98,56700.0,50.6093,50.6677,50.5605,50.6385,56700.0
2006-02-22 14:50:00,51.98,52.01,51.9,51.99,50800.0,50.6385,50.6677,50.5605,50.6482,50800.0
2006-02-22 15:00:00,51.98,52.0,51.77,51.78,48900.0,50.6385,50.658,50.4339,50.4436,48900.0
2006-02-22 15:10:00,51.78,51.78,51.61,51.66,102100.0,50.4436,50.4436,50.278,50.3267,102100.0
2006-02-22 15:20:00,51.67,51.71,51.56,51.57,60400.0,50.3365,50.3755,50.2293,50.2391,60400.0
2006-02-22 15:30:00,51.57,51.7,51.53,51.53,103200.0,50.2391,50.3657,50.2001,50.2001,103200.0
2006-02-22 15:40:00,51.52,51.53,51.48,51.49,88500.0,50.1904,50.2001,50.1514,50.1611,88500.0
2006-02-22 15:50:00,51.49,51.56,51.43,51.43,99800.0,50.1611,50.2293,50.1027,50.1027,99800.0
2006-02-23 09:30:00,51.43,51.43,50.97,51.04,113500.0,50.1027,50.1027,49.6545,49.7227,113500.0
2006-02-23 09:40:00,51.05,51.14,50.52,50.61,115800.0,49.7325,49.8202,49.2162,49.3038,115800.0
2006-02-23 09:50:00,50.74,50.91,50.62,50.7,91500.0,49.4305,49.5961,49.3136,49.3915,91500.0
2006-02-23 10:00:00,50.7,50.75,50.65,50.69,55800.0,49.3915,49.4402,49.3428,49.3818,55800.0
2006-02-23 10:10:00,50.69,50.83,50.65,50.67,92400.0,49.3818,49.5182,49.3428,49.3623,92400.0
2006-02-23 10:20:00,50.7,50.83,50.67,50.78,82400.0,49.3915,49.5182,49.3623,49.4695,82400.0
2006-02-23 10:30:00,50.74,50.81,50.57,50.72,136300.0,49.4305,49.4987,49.2649,49.411,136300.0
2006-02-23 10:40:00,50.71,50.72,50.65,50.69,42300.0,49.4013,49.411,49.3428,49.3818,42300.0
2006-02-23 10:50:00,50.68,50.98,50.68,50.94,105200.0,49.372,49.6643,49.372,49.6253,105200.0
2006-02-23 11:00:00,50.94,50.95,50.86,50.93,155900.0,49.6253,49.6351,49.5474,49.6156,155900.0
2006-02-23 11:10:00,50.94,50.97,50.91,50.94,72900.0,49.6253,49.6545,49.5961,49.6253,72900.0
2006-02-23 11:20:00,50.93,50.96,50.82,50.96,85000.0,49.6156,49.6448,49.5084,49.6448,85000.0
2006-02-23 11:30:00,50.96,51.0,50.89,50.93,35400.0,49.6448,49.6838,49.5766,49.6156,35400.0
2006-02-23 11:40:00,50.94,51.03,50.93,50.93,63100.0,49.6253,49.713,49.6156,49.6156,63100.0
2006-02-23 11:50:00,50.93,50.95,50.8,50.89,36400.0,49.6156,49.6351,49.4889,49.5766,36400.0
2006-02-23 12:00:00,50.87,50.91,50.72,50.8,109600.0,49.5571,49.5961,49.411,49.4889,109600.0
2006-02-23 12:10:00,50.79,50.83,50.73,50.83,35500.0,49.4792,49.5182,49.4207,49.5182,35500.0
2006-02-23 12:20:00,50.82,50.83,50.74,50.8,88300.0,49.5084,49.5182,49.4305,49.4889,88300.0
2006-02-23 12:30:00,50.81,50.94,50.79,50.9,118700.0,49.4987,49.6253,49.4792,49.5864,118700.0
2006-02-23 12:40:00,50.9,51.07,50.89,51.06,78900.0,49.5864,49.752,49.5766,49.7422,78900.0
2006-02-23 12:50:00,51.06,51.09,51.03,51.09,60500.0,49.7422,49.7715,49.713,49.7715,60500.0
2006-02-23 13:00:00,51.09,51.12,50.95,50.98,54600.0,49.7715,49.8007,49.6351,49.6643,54600.0
2006-02-23 13:10:00,50.97,51.16,50.97,51.12,92400.0,49.6545,49.8396,49.6545,49.8007,92400.0
2006-02-23 13:20:00,51.12,51.27,51.1,51.26,83400.0,49.8007,49.9468,49.7812,49.9371,83400.0
2006-02-23 13:30:00,51.27,51.3,51.17,51.2,38900.0,49.9468,49.976,49.8494,49.8786,38900.0
2006-02-23 13:40:00,51.18,51.22,51.08,51.12,50200.0,49.8591,49.8981,49.7617,49.8007,50200.0
2006-02-23 13:50:00,51.12,51.14,51.0,51.01,166700.0,49.8007,49.8202,49.6838,49.6935,166700.0
2006-02-23 14:00:00,51.01,51.06,51.01,51.04,36300.0,49.6935,49.7422,49.6935,49.7227,36300.0
2006-02-23 14:10:00,51.04,51.05,50.96,50.97,76700.0,49.7227,49.7325,49.6448,49.6545,76700.0
2006-02-23 14:20:00,50.97,51.0,50.95,50.96,60500.0,49.6545,49.6838,49.6351,49.6448,60500.0
2006-02-23 14:30:00,50.95,51.02,50.95,51.01,68300.0,49.6351,49.7033,49.6351,49.6935,68300.0
2006-02-23 14:40:00,51.01,51.04,50.98,51.0,69700.0,49.6935,49.7227,49.6643,49.6838,69700.0
2006-02-23 14:50:00,51.01,51.07,50.99,51.07,39700.0,49.6935,49.752,49.674,49.752,39700.0
2006-02-23 15:00:00,51.07,51.07,50.99,51.0,57600.0,49.752,49.752,49.674,49.6838,57600.0
2006-02-23 15:10:00,51.0,51.02,50.98,51.01,152200.0,49.6838,49.7033,49.6643,49.6935,152200.0
2006-02-23 15:20:00,51.0,51.2,51.0,51.15,85500.0,49.6838,49.8786,49.6838,49.8299,85500.0
2006-02-23 15:30:00,51.15,51.15,51.06,51.15,116700.0,49.8299,49.8299,49.7422,49.8299,116700.0
2006-02-23 15:40:00,51.15,51.16,50.98,51.01,151200.0,49.8299,49.8396,49.6643,49.6935,151200.0
2006-02-23 15:50:00,51.01,51.06,50.97,51.05,179900.0,49.6935,49.7422,49.6545,49.7325,179900.0
2006-02-24 09:30:00,50.91,51.32,50.79,51.31,77400.0,49.5961,49.9955,49.4792,49.9858,77400.0
2006-02-24 09:40:00,51.29,51.68,51.27,51.54,84200.0,49.9663,50.3462,49.9468,50.2098,84200.0
2006-02-24 09:50:00,51.5,51.6,51.4,51.46,87500.0,50.1709,50.2683,50.0735,50.1319,87500.0
2006-02-24 10:00:00,51.5,51.58,51.4,51.4,177100.0,50.1709,50.2488,50.0735,50.0735,177100.0
2006-02-24 10:10:00,51.4,51.56,51.33,51.49,165400.0,50.0735,50.2293,50.0053,50.1611,165400.0
2006-02-24 10:20:00,51.5,51.56,51.33,51.33,61700.0,50.1709,50.2293,50.0053,50.0053,61700.0
2006-02-24 10:30:00,51.44,51.47,51.34,51.36,25800.0,50.1124,50.1416,50.015,50.0345,25800.0
2006-02-24 10:40:00,51.37,51.45,51.31,51.39,41500.0,50.0442,50.1222,49.9858,50.0637,41500.0
2006-02-24 10:50:00,51.38,51.39,51.15,51.2,54500.0,50.054,50.0637,49.8299,49.8786,54500.0
2006-02-24 11:00:00,51.24,51.3,51.18,51.25,72300.0,49.9176,49.976,49.8591,49.9273,72300.0
2006-02-24 11:10:00,51.25,51.33,51.18,51.21,28800.0,49.9273,50.0053,49.8591,49.8884,28800.0
2006-02-24 11:20:00,51.21,51.22,51.1,51.1,25700.0,49.8884,49.8981,49.7812,49.7812,25700.0
2006-02-24 11:30:00,51.12,51.3,51.07,51.26,89700.0,49.8007,49.976,49.752,49.9371,89700.0
2006-02-24 11:40:00,51.27,51.3,51.21,51.29,41800.0,49.9468,49.976,49.8884,49.9663,41800.0
2006-02-24 11:50:00,51.29,51.3,51.15,51.16,34600.0,49.9663,49.976,49.8299,49.8396,34600.0
2006-02-24 12:00:00,51.16,51.2,51.11,51.17,33300.0,49.8396,49.8786,49.7909,49.8494,33300.0
2006-02-24 12:10:00,51.19,51.29,51.19,51.24,29500.0,49.8689,49.9663,49.8689,49.9176,29500.0
2006-02-24 12:20:00,51.25,51.35,51.25,51.31,52700.0,49.9273,50.0247,49.9273,49.9858,52700.0
2006-02-24 12:30:00,51.31,51.35,51.3,51.33,27500.0,49.9858,50.0247,49.976,50.0053,27500.0
2006-02-24 12:40:00,51.35,51.37,51.26,51.29,36100.0,50.0247,50.0442,49.9371,49.9663,36100.0
2006-02-24 12:50:00,51.29,51.29,51.12,51.16,29500.0,49.9663,49.9663,49.8007,49.8396,29500.0
2006-02-24 13:00:00,51.16,51.27,51.12,51.18,19400.0,49.8396,49.9468,49.8007,49.8591,19400.0
2006-02-24 13:10:00,51.18,51.28,51.13,51.28,19100.0,49.8591,49.9565,49.8104,49.9565,19100.0
2006-02-24 13:20:00,51.27,51.38,51.21,51.35,31800.0,49.9468,50.054,49.8884,50.0247,31800.0
2006-02-24 13:30:00,51.37,51.38,51.32,51.37,18200.0,50.0442,50.054,49.9955,50.0442,18200.0
2006-02-24 13:40:00,51.36,51.37,51.3,51.34,22500.0,50.0345,50.0442,49.976,50.015,22500.0
2006-02-24 13:50:00,51.33,51.58,51.32,51.47,55100.0,50.0053,50.2488,49.9955,50.1416,55100.0
2006-02-24 14:00:00,51.5,51.53,51.42,51.42,16800.0,50.1709,50.2001,50.0929,50.0929,16800.0
2006-02-24 14:10:00,51.43,51.49,51.41,51.47,17000.0,50.1027,50.1611,50.0832,50.1416,17000.0
2006-02-24 14:20:00,51.5,51.51,51.47,51.49,23400.0,50.1709,50.1806,50.1416,50.1611,23400.0
2006-02-24 14:30:00,51.49,51.56,51.47,51.53,44800.0,50.1611,50.2293,50.1416,50.2001,44800.0
2006-02-24 14:40:00,51.54,51.57,51.48,51.49,37100.0,50.2098,50.2391,50.1514,50.1611,37100.0
2006-02-24 14:50:00,51.48,51.62,51.47,51.62,71300.0,50.1514,50.2878,50.1416,50.2878,71300.0
2006-02-24 15:00:00,51.61,51.73,51.61,51.68,52500.0,50.278,50.3949,50.278,50.3462,52500.0
2006-02-24 15:10:00,51.69,51.72,51.65,51.71,29300.0,50.356,50.3852,50.317,50.3755,29300.0
2006-02-24 15:20:00,51.7,51.71,51.59,51.59,61500.0,50.3657,50.3755,50.2585,50.2585,61500.0
2006-02-24 15:30:00,51.58,51.72,51.48,51.63,117600.0,50.2488,50.3852,50.1514,50.2975,117600.0
2006-02-24 15:40:00,51.64,51.73,51.64,51.72,96800.0,50.3073,50.3949,50.3073,50.3852,96800.0
2006-02-24 15:50:00,51.72,51.83,51.68,51.83,288000.0,50.3852,50.4924,50.3462,50.4924,288000.0
2006-02-27 09:30:00,51.71,52.45,51.56,52.34,178600.0,50.3755,51.0964,50.2293,50.9892,178600.0
2006-02-27 09:40:00,52.33,53.0,52.33,52.75,312200.0,50.9794,51.6322,50.9794,51.3886,312200.0
2006-02-27 09:50:00,52.74,52.79,52.65,52.7,142200.0,51.3789,51.4276,51.2912,51.3399,142200.0
2006-02-27 10:00:00,52.7,52.87,52.67,52.75,84400.0,51.3399,51.5055,51.3107,51.3886,84400.0
2006-02-27 10:10:00,52.75,52.89,52.55,52.55,59400.0,51.3886,51.525,51.1938,51.1938,59400.0
2006-02-27 10:20:00,52.55,52.95,52.55,52.89,67900.0,51.1938,51.5834,51.1938,51.525,67900.0
2006-02-27 10:30:00,52.89,52.93,52.75,52.75,100900.0,51.525,51.564,51.3886,51.3886,100900.0
2006-02-27 10:40:00,52.75,52.9,52.63,52.77,127800.0,51.3886,51.5347,51.2717,51.4081,127800.0
2006-02-27 10:50:00,52.78,52.86,52.65,52.69,52200.0,51.4178,51.4958,51.2912,51.3302,52200.0
2006-02-27 11:00:00,52.69,52.95,52.67,52.92,67200.0,51.3302,51.5834,51.3107,51.5542,67200.0
2006-02-27 11:10:00,52.95,53.35,52.94,53.27,206200.0,51.5834,51.9731,51.5737,51.8952,206200.0
2006-02-27 11:20:00,53.28,53.38,53.06,53.2,108700.0,51.9049,52.0024,51.6906,51.827,108700.0
2006-02-27 11:30:00,53.21,53.5,53.17,53.4,167000.0,51.8367,52.1193,51.7978,52.0218,167000.0
2006-02-27 11:40:00,53.4,53.44,53.37,53.4,80300.0,52.0218,52.0608,51.9926,52.0218,80300.0
2006-02-27 11:50:00,53.4,53.6,53.39,53.51,94900.0,52.0218,52.2167,52.0121,52.129,94900.0
2006-02-27 12:00:00,53.48,53.5,53.3,53.32,46500.0,52.0998,52.1193,51.9244,51.9439,46500.0
2006-02-27 12:10:00,53.32,53.34,53.25,53.29,33000.0,51.9439,51.9634,51.8757,51.9147,33000.0
2006-02-27 12:20:00,53.26,53.3,53.21,53.24,49700.0,51.8854,51.9244,51.8367,51.866,49700.0
2006-02-27 12:30:00,53.24,53.4,53.24,53.29,45400.0,51.866,52.0218,51.866,51.9147,45400.0
2006-02-27 12:40:00,53.3,53.33,53.13,53.14,42700.0,51.9244,51.9536,51.7588,51.7685,42700.0
2006-02-27 12:50:00,53.13,53.3,53.13,53.28,86800.0,51.7588,51.9244,51.7588,51.9049,86800.0
2006-02-27 13:00:00,53.27,53.28,53.16,53.21,52700.0,51.8952,51.9049,51.788,51.8367,52700.0
2006-02-27 13:10:00,53.2,53.2,53.08,53.19,51100.0,51.827,51.827,51.7101,51.8173,51100.0
2006-02-27 13:20:00,53.17,53.17,53.1,53.15,44400.0,51.7978,51.7978,51.7296,51.7783,44400.0
2006-02-27 13:30:00,53.15,53.21,53.13,53.17,76600.0,51.7783,51.8367,51.7588,51.7978,76600.0
2006-02-27 13:40:00,53.17,53.17,53.13,53.13,37000.0,51.7978,51.7978,51.7588,51.7588,37000.0
2006-02-27 13:50:00,53.14,53.14,53.1,53.11,17200.0,51.7685,51.7685,51.7296,51.7393,17200.0
2006-02-27 14:00:00,53.12,53.2,53.11,53.11,42400.0,51.7491,51.827,51.7393,51.7393,42400.0
2006-02-27 14:10:00,53.11,53.13,53.04,53.08,64300.0,51.7393,51.7588,51.6711,51.7101,64300.0
2006-02-27 14:20:00,53.07,53.13,53.02,53.05,54900.0,51.7004,51.7588,51.6516,51.6809,54900.0
2006-02-27 14:30:00,53.06,53.08,52.96,53.07,87000.0,51.6906,51.7101,51.5932,51.7004,87000.0
2006-02-27 14:40:00,53.07,53.07,53.0,53.0,88400.0,51.7004,51.7004,51.6322,51.6322,88400.0
2006-02-27 14:50:00,53.01,53.04,53.0,53.03,67100.0,51.6419,51.6711,51.6322,51.6614,67100.0
2006-02-27 15:00:00,53.03,53.09,53.0,53.0,351800.0,51.6614,51.7198,51.6322,51.6322,351800.0
2006-02-27 15:10:00,53.0,53.02,52.89,52.89,218300.0,51.6322,51.6516,51.525,51.525,218300.0
2006-02-27 15:20:00,52.88,52.97,52.8,52.8,94000.0,51.5153,51.6029,51.4373,51.4373,94000.0
2006-02-27 15:30:00,52.8,52.95,52.8,52.88,52900.0,51.4373,51.5834,51.4373,51.5153,52900.0
2006-02-27 15:40:00,52.88,52.96,52.77,52.96,95500.0,51.5153,51.5932,51.4081,51.5932,95500.0
2006-02-27 15:50:00,52.94,53.05,52.88,53.05,208200.0,51.5737,51.6809,51.5153,51.6809,208200.0
2006-02-28 09:30:00,52.6,52.82,52.51,52.56,294100.0,51.2425,51.4568,51.1548,51.2035,294100.0
2006-02-28 09:40:00,52.55,52.56,52.35,52.41,146000.0,51.1938,51.2035,50.9989,51.0574,146000.0
2006-02-28 09:50:00,52.42,52.55,52.38,52.39,94700.0,51.0671,51.1938,51.0282,51.0379,94700.0
2006-02-28 10:00:00,52.39,52.6,52.25,52.48,142000.0,51.0379,51.2425,50.9015,51.1256,142000.0
2006-02-28 10:10:00,52.48,52.54,52.44,52.49,67400.0,51.1256,51.184,51.0866,51.1353,67400.0
2006-02-28 10:20:00,52.49,52.52,52.38,52.4,31600.0,51.1353,51.1645,51.0282,51.0476,31600.0
2006-02-28 10:30:00,52.43,52.49,52.14,52.2,100900.0,51.0769,51.1353,50.7944,50.8528,100900.0
2006-02-28 10:40:00,52.23,52.25,52.02,52.1,102200.0,50.882,50.9015,50.6774,50.7554,102200.0
2006-02-28 10:50:00,52.1,52.11,52.0,52.0,78000.0,50.7554,50.7651,50.658,50.658,78000.0
2006-02-28 11:00:00,52.0,52.15,51.95,52.04,52000.0,50.658,50.8041,50.6093,50.6969,52000.0
2006-02-28 11:10:00,52.04,52.05,51.93,51.93,90500.0,50.6969,50.7067,50.5898,50.5898,90500.0
2006-02-28 11:20:00,51.92,51.95,51.8,51.87,69100.0,50.58,50.6093,50.4631,50.5313,69100.0
2006-02-28 11:30:00,51.85,52.1,51.85,51.88,101900.0,50.5118,50.7554,50.5118,50.5411,101900.0
2006-02-28 11:40:00,51.9,51.93,51.85,51.87,37700.0,50.5605,50.5898,50.5118,50.5313,37700.0
2006-02-28 11:50:00,51.88,51.88,51.8,51.84,63600.0,50.5411,50.5411,50.4631,50.5021,63600.0
2006-02-28 12:00:00,51.84,51.85,51.76,51.78,47000.0,50.5021,50.5118,50.4242,50.4436,47000.0
2006-02-28 12:10:00,51.78,51.8,51.57,51.62,84900.0,50.4436,50.4631,50.2391,50.2878,84900.0
2006-02-28 12:20:00,51.64,51.68,51.61,51.64,50400.0,50.3073,50.3462,50.278,50.3073,50400.0
2006-02-28 12:30:00,51.63,51.67,51.49,51.6,75100.0,50.2975,50.3365,50.1611,50.2683,75100.0
2006-02-28 12:40:00,51.6,51.81,51.59,51.74,64300.0,50.2683,50.4729,50.2585,50.4047,64300.0
2006-02-28 12:50:00,51.74,51.77,51.7,51.71,44500.0,50.4047,50.4339,50.3657,50.3755,44500.0
2006-02-28 13:00:00,51.72,51.88,51.72,51.87,59700.0,50.3852,50.5411,50.3852,50.5313,59700.0
2006-02-28 13:10:00,51.88,51.95,51.87,51.9,93100.0,50.5411,50.6093,50.5313,50.5605,93100.0
2006-02-28 13:20:00,51.91,51.95,51.85,51.87,105600.0,50.5703,50.6093,50.5118,50.5313,105600.0
2006-02-28 13:30:00,51.88,51.96,51.87,51.93,78300.0,50.5411,50.619,50.5313,50.5898,78300.0
2006-02-28 13:40:00,51.93,51.99,51.92,51.97,104800.0,50.5898,50.6482,50.58,50.6287,104800.0
2006-02-28 13:50:00,51.97,51.98,51.9,51.96,38900.0,50.6287,50.6385,50.5605,50.619,38900.0
2006-02-28 14:00:00,51.97,52.0,51.95,51.98,55400.0,50.6287,50.658,50.6093,50.6385,55400.0
2006-02-28 14:10:00,51.99,51.99,51.93,51.94,22500.0,50.6482,50.6482,50.5898,50.5995,22500.0
2006-02-28 14:20:00,51.94,51.97,51.92,51.95,34500.0,50.5995,50.6287,50.58,50.6093,34500.0
2006-02-28 14:30:00,51.95,51.97,51.89,51.97,26800.0,50.6093,50.6287,50.5508,50.6287,26800.0
2006-02-28 14:40:00,51.96,52.0,51.91,51.91,36300.0,50.619,50.658,50.5703,50.5703,36300.0
2006-02-28 14:50:00,51.9,51.95,51.89,51.94,21900.0,50.5605,50.6093,50.5508,50.5995,21900.0
2006-02-28 15:00:00,51.94,51.97,51.84,51.84,83100.0,50.5995,50.6287,50.5021,50.5021,83100.0
2006-02-28 15:10:00,51.85,51.94,51.81,51.92,36600.0,50.5118,50.5995,50.4729,50.58,36600.0
2006-02-28 15:20:00,51.92,51.95,51.9,51.94,46000.0,50.58,50.6093,50.5605,50.5995,46000.0
2006-02-28 15:30:00,51.95,51.96,51.92,51.96,134300.0,50.6093,50.619,50.58,50.619,134300.0
2006-02-28 15:40:00,51.96,52.07,51.95,52.06,156600.0,50.619,50.7262,50.6093,50.7164,156600.0
2006-02-28 15:50:00,52.06,52.29,51.97,52.01,283600.0,50.7164,50.9405,50.6287,50.6677,283600.0
2006-03-01 09:30:00,51.93,52.06,51.51,51.69,117500.0,50.5898,50.7164,50.1806,50.356,117500.0
2006-03-01 09:40:00,51.69,52.0,51.66,51.75,128000.0,50.356,50.658,50.3267,50.4144,128000.0
2006-03-01 09:50:00,51.74,52.23,51.74,52.16,85100.0,50.4047,50.882,50.4047,50.8138,85100.0
2006-03-01 10:00:00,52.17,52.36,52.04,52.04,88000.0,50.8236,51.0087,50.6969,50.6969,88000.0
2006-03-01 10:10:00,52.03,52.17,51.8,51.83,57200.0,50.6872,50.8236,50.4631,50.4924,57200.0
2006-03-01 10:20:00,51.83,52.02,51.82,51.94,26300.0,50.4924,50.6774,50.4826,50.5995,26300.0
2006-03-01 10:30:00,51.97,52.06,51.86,51.99,56400.0,50.6287,50.7164,50.5216,50.6482,56400.0
2006-03-01 10:40:00,51.97,52.22,51.94,52.17,38000.0,50.6287,50.8723,50.5995,50.8236,38000.0
2006-03-01 10:50:00,52.15,52.15,51.9,51.94,25000.0,50.8041,50.8041,50.5605,50.5995,25000.0
2006-03-01 11:00:00,51.95,51.97,51.92,51.92,13600.0,50.6093,50.6287,50.58,50.58,13600.0
2006-03-01 11:10:00,51.92,52.1,51.92,52.09,19400.0,50.58,50.7554,50.58,50.7456,19400.0
2006-03-01 11:20:00,52.09,52.19,52.07,52.15,62500.0,50.7456,50.8431,50.7262,50.8041,62500.0
2006-03-01 11:30:00,52.14,52.2,52.09,52.1,60400.0,50.7944,50.8528,50.7456,50.7554,60400.0
2006-03-01 11:40:00,52.11,52.11,51.98,51.99,48000.0,50.7651,50.7651,50.6385,50.6482,48000.0
2006-03-01 11:50:00,52.0,52.15,52.0,52.1,139400.0,50.658,50.8041,50.658,50.7554,139400.0
2006-03-01 12:00:00,52.07,52.15,52.02,52.05,39300.0,50.7262,50.8041,50.6774,50.7067,39300.0
2006-03-01 12:10:00,52.06,52.06,51.99,51.99,40500.0,50.7164,50.7164,50.6482,50.6482,40500.0
2006-03-01 12:20:00,51.99,52.0,51.98,51.99,58800.0,50.6482,50.658,50.6385,50.6482,58800.0
2006-03-01 12:30:00,51.99,52.0,51.88,51.88,70600.0,50.6482,50.658,50.5411,50.5411,70600.0
2006-03-01 12:40:00,51.88,52.03,51.86,51.9,93500.0,50.5411,50.6872,50.5216,50.5605,93500.0
2006-03-01 12:50:00,51.92,51.94,51.87,51.89,48500.0,50.58,50.5995,50.5313,50.5508,48500.0
2006-03-01 13:00:00,51.9,51.93,51.87,51.89,18200.0,50.5605,50.5898,50.5313,50.5508,18200.0
2006-03-01 13:10:00,51.89,51.94,51.87,51.9,39700.0,50.5508,50.5995,50.5313,50.5605,39700.0
2006-03-01 13:20:00,51.88,51.94,51.88,51.94,10000.0,50.5411,50.5995,50.5411,50.5995,10000.0
2006-03-01 13:30:00,51.95,52.06,51.95,52.02,26300.0,50.6093,50.7164,50.6093,50.6774,26300.0
2006-03-01 13:40:00,52.02,52.05,51.99,52.02,32100.0,50.6774,50.7067,50.6482,50.6774,32100.0
2006-03-01 13:50:00,52.01,52.09,51.98,52.09,34400.0,50.6677,50.7456,50.6385,50.7456,34400.0
2006-03-01 14:00:00,52.07,52.13,51.94,52.13,34800.0,50.7262,50.7846,50.5995,50.7846,34800.0
2006-03-01 14:10:00,52.13,52.17,52.1,52.11,25500.0,50.7846,50.8236,50.7554,50.7651,25500.0
2006-03-01 14:20:00,52.11,52.2,52.11,52.2,25500.0,50.7651,50.8528,50.7651,50.8528,25500.0
2006-03-01 14:30:00,52.2,52.25,52.17,52.2,28900.0,50.8528,50.9015,50.8236,50.8528,28900.0
2006-03-01 14:40:00,52.2,52.34,52.2,52.3,219000.0,50.8528,50.9892,50.8528,50.9502,219000.0
2006-03-01 14:50:00,52.3,52.31,52.0,52.09,242800.0,50.9502,50.96,50.658,50.7456,242800.0
2006-03-01 15:00:00,52.1,52.1,51.91,52.07,129600.0,50.7554,50.7554,50.5703,50.7262,129600.0
2006-03-01 15:10:00,52.07,52.18,52.05,52.18,70100.0,50.7262,50.8333,50.7067,50.8333,70100.0
2006-03-01 15:20:00,52.18,52.19,52.05,52.05,36200.0,50.8333,50.8431,50.7067,50.7067,36200.0
2006-03-01 15:30:00,52.06,52.06,52.01,52.01,43600.0,50.7164,50.7164,50.6677,50.6677,43600.0
2006-03-01 15:40:00,52.02,52.04,52.01,52.01,65100.0,50.6774,50.6969,50.6677,50.6677,65100.0
2006-03-01 15:50:00,52.01,52.03,51.94,52.03,120200.0,50.6677,50.6872,50.5995,50.6872,120200.0
2006-03-02 09:30:00,52.19,52.19,51.88,52.11,90200.0,50.8431,50.8431,50.5411,50.7651,90200.0
2006-03-02 09:40:00,52.1,52.11,52.0,52.09,32600.0,50.7554,50.7651,50.658,50.7456,32600.0
2006-03-02 09:50:00,52.1,52.3,52.02,52.2,136000.0,50.7554,50.9502,50.6774,50.8528,136000.0
2006-03-02 10:00:00,52.16,52.51,52.1,52.51,38900.0,50.8138,51.1548,50.7554,51.1548,38900.0
2006-03-02 10:10:00,52.52,52.57,52.12,52.14,63800.0,51.1645,51.2133,50.7749,50.7944,63800.0
2006-03-02 10:20:00,52.14,52.17,52.03,52.03,47900.0,50.7944,50.8236,50.6872,50.6872,47900.0
2006-03-02 10:30:00,52.03,52.17,52.0,52.0,56300.0,50.6872,50.8236,50.658,50.658,56300.0
2006-03-02 10:40:00,51.99,52.15,51.98,52.07,69800.0,50.6482,50.8041,50.6385,50.7262,69800.0
2006-03-02 10:50:00,52.08,52.31,52.05,52.16,62400.0,50.7359,50.96,50.7067,50.8138,62400.0
2006-03-02 11:00:00,52.17,52.31,52.03,52.03,75900.0,50.8236,50.96,50.6872,50.6872,75900.0
2006-03-02 11:10:00,52.03,52.19,52.02,52.19,49400.0,50.6872,50.8431,50.6774,50.8431,49400.0
2006-03-02 11:20:00,52.19,52.25,52.09,52.25,34800.0,50.8431,50.9015,50.7456,50.9015,34800.0
2006-03-02 11:30:00,52.24,52.29,52.09,52.1,36500.0,50.8918,50.9405,50.7456,50.7554,36500.0
2006-03-02 11:40:00,52.11,52.16,52.04,52.09,64700.0,50.7651,50.8138,50.6969,50.7456,64700.0
2006-03-02 11:50:00,52.1,52.3,52.09,52.2,37300.0,50.7554,50.9502,50.7456,50.8528,37300.0
2006-03-02 12:00:00,52.21,52.27,52.18,52.23,40000.0,50.8625,50.921,50.8333,50.882,40000.0
2006-03-02 12:10:00,52.23,52.29,52.18,52.26,32700.0,50.882,50.9405,50.8333,50.9113,32700.0
2006-03-02 12:20:00,52.27,52.28,52.17,52.17,22200.0,50.921,50.9307,50.8236,50.8236,22200.0
2006-03-02 12:30:00,52.19,52.23,52.13,52.22,37600.0,50.8431,50.882,50.7846,50.8723,37600.0
2006-03-02 12:40:00,52.22,52.36,52.18,52.29,41000.0,50.8723,51.0087,50.8333,50.9405,41000.0
2006-03-02 12:50:00,52.3,52.3,52.15,52.24,30600.0,50.9502,50.9502,50.8041,50.8918,30600.0
2006-03-02 13:00:00,52.25,52.42,52.2,52.33,30400.0,50.9015,51.0671,50.8528,50.9794,30400.0
2006-03-02 13:10:00,52.33,52.36,52.19,52.21,31300.0,50.9794,51.0087,50.8431,50.8625,31300.0
2006-03-02 13:20:00,52.21,52.23,52.19,52.22,14800.0,50.8625,50.882,50.8431,50.8723,14800.0
2006-03-02 13:30:00,52.22,52.22,52.12,52.15,62900.0,50.8723,50.8723,50.7749,50.8041,62900.0
2006-03-02 13:40:00,52.15,52.19,52.07,52.09,51800.0,50.8041,50.8431,50.7262,50.7456,51800.0
2006-03-02 13:50:00,52.08,52.1,52.07,52.07,31500.0,50.7359,50.7554,50.7262,50.7262,31500.0
2006-03-02 14:00:00,52.08,52.08,51.89,51.95,52300.0,50.7359,50.7359,50.5508,50.6093,52300.0
2006-03-02 14:10:00,51.95,52.0,51.81,51.94,47300.0,50.6093,50.658,50.4729,50.5995,47300.0
2006-03-02 14:20:00,51.93,51.93,51.7,51.76,56700.0,50.5898,50.5898,50.3657,50.4242,56700.0
2006-03-02 14:30:00,51.76,51.81,51.75,51.81,21200.0,50.4242,50.4729,50.4144,50.4729,21200.0
2006-03-02 14:40:00,51.81,51.85,51.74,51.77,36400.0,50.4729,50.5118,50.4047,50.4339,36400.0
2006-03-02 14:50:00,51.77,52.03,51.75,51.99,69500.0,50.4339,50.6872,50.4144,50.6482,69500.0
2006-03-02 15:00:00,52.01,52.23,52.01,52.23,44900.0,50.6677,50.882,50.6677,50.882,44900.0
2006-03-02 15:10:00,52.23,52.48,52.21,52.4,74600.0,50.882,51.1256,50.8625,51.0476,74600.0
2006-03-02 15:20:00,52.4,52.5,52.36,52.48,67500.0,51.0476,51.1451,51.0087,51.1256,67500.0
2006-03-02 15:30:00,52.5,52.76,52.47,52.47,176500.0,51.1451,51.3984,51.1158,51.1158,176500.0
2006-03-02 15:40:00,52.47,52.76,52.44,52.71,142200.0,51.1158,51.3984,51.0866,51.3496,142200.0
2006-03-02 15:50:00,52.7,52.79,52.65,52.68,266400.0,51.3399,51.4276,51.2912,51.3204,266400.0
2006-03-03 09:30:00,52.15,52.47,52.13,52.32,119400.0,50.8041,51.1158,50.7846,50.9697,119400.0
2006-03-03 09:40:00,52.27,52.29,52.1,52.23,40100.0,50.921,50.9405,50.7554,50.882,40100.0
2006-03-03 09:50:00,52.26,52.62,52.23,52.57,46500.0,50.9113,51.262,50.882,51.2133,46500.0
2006-03-03 10:00:00,52.62,52.9,52.5,52.67,60900.0,51.262,51.5347,51.1451,51.3107,60900.0
2006-03-03 10:10:00,52.65,52.91,52.58,52.75,102400.0,51.2912,51.5445,51.223,51.3886,102400.0
2006-03-03 10:20:00,52.75,53.0,52.7,52.81,220400.0,51.3886,51.6322,51.3399,51.4471,220400.0
2006-03-03 10:30:00,52.84,52.9,52.56,52.76,167500.0,51.4763,51.5347,51.2035,51.3984,167500.0
2006-03-03 10:40:00,52.74,52.77,52.36,52.51,87700.0,51.3789,51.4081,51.0087,51.1548,87700.0
2006-03-03 10:50:00,52.49,52.51,52.23,52.4,47200.0,51.1353,51.1548,50.882,51.0476,47200.0
2006-03-03 11:00:00,52.37,52.66,52.34,52.59,32300.0,51.0184,51.3009,50.9892,51.2327,32300.0
2006-03-03 11:10:00,52.59,52.62,52.35,52.41,54400.0,51.2327,51.262,50.9989,51.0574,54400.0
2006-03-03 11:20:00,52.4,52.48,52.34,52.48,25000.0,51.0476,51.1256,50.9892,51.1256,25000.0
2006-03-03 11:30:00,52.48,52.63,52.37,52.57,48700.0,51.1256,51.2717,51.0184,51.2133,48700.0
2006-03-03 11:40:00,52.58,52.63,52.48,52.49,50400.0,51.223,51.2717,51.1256,51.1353,50400.0
2006-03-03 11:50:00,52.5,52.52,52.45,52.5,46200.0,51.1451,51.1645,51.0964,51.1451,46200.0
2006-03-03 12:00:00,52.5,52.63,52.48,52.52,28600.0,51.1451,51.2717,51.1256,51.1645,28600.0
2006-03-03 12:10:00,52.54,52.54,52.45,52.49,27800.0,51.184,51.184,51.0964,51.1353,27800.0
2006-03-03 12:20:00,52.48,52.74,52.48,52.74,43300.0,51.1256,51.3789,51.1256,51.3789,43300.0
2006-03-03 12:30:00,52.75,52.95,52.73,52.94,37100.0,51.3886,51.5834,51.3691,51.5737,37100.0
2006-03-03 12:40:00,52.94,53.11,52.93,53.02,68100.0,51.5737,51.7393,51.564,51.6516,68100.0
2006-03-03 12:50:00,53.02,53.04,52.93,52.96,59900.0,51.6516,51.6711,51.564,51.5932,59900.0
2006-03-03 13:00:00,52.96,53.03,52.9,52.97,44400.0,51.5932,51.6614,51.5347,51.6029,44400.0
2006-03-03 13:10:00,52.95,53.03,52.89,52.89,42800.0,51.5834,51.6614,51.525,51.525,42800.0
2006-03-03 13:20:00,52.89,53.07,52.87,53.04,26200.0,51.525,51.7004,51.5055,51.6711,26200.0
2006-03-03 13:30:00,53.01,53.19,52.98,53.11,47300.0,51.6419,51.8173,51.6127,51.7393,47300.0
2006-03-03 13:40:00,53.08,53.35,53.06,53.34,65600.0,51.7101,51.9731,51.6906,51.9634,65600.0
2006-03-03 13:50:00,53.34,53.39,53.28,53.29,43000.0,51.9634,52.0121,51.9049,51.9147,43000.0
2006-03-03 14:00:00,53.29,53.37,53.15,53.17,44200.0,51.9147,51.9926,51.7783,51.7978,44200.0
2006-03-03 14:10:00,53.15,53.15,52.95,52.96,36600.0,51.7783,51.7783,51.5834,51.5932,36600.0
2006-03-03 14:20:00,52.96,52.98,52.75,52.75,89300.0,51.5932,51.6127,51.3886,51.3886,89300.0
2006-03-03 14:30:00,52.75,52.77,52.64,52.72,107800.0,51.3886,51.4081,51.2814,51.3594,107800.0
2006-03-03 14:40:00,52.71,52.73,52.39,52.5,152700.0,51.3496,51.3691,51.0379,51.1451,152700.0
2006-03-03 14:50:00,52.54,52.67,52.54,52.62,28100.0,51.184,51.3107,51.184,51.262,28100.0
2006-03-03 15:00:00,52.64,52.74,52.46,52.5,60400.0,51.2814,51.3789,51.1061,51.1451,60400.0
2006-03-03 15:10:00,52.52,52.62,52.35,52.36,44900.0,51.1645,51.262,50.9989,51.0087,44900.0
2006-03-03 15:20:00,52.38,52.42,52.25,52.39,55100.0,51.0282,51.0671,50.9015,51.0379,55100.0
2006-03-03 15:30:00,52.38,52.42,52.15,52.21,59900.0,51.0282,51.0671,50.8041,50.8625,59900.0
2006-03-03 15:40:00,52.19,52.45,52.19,52.32,53700.0,50.8431,51.0964,50.8431,50.9697,53700.0
2006-03-03 15:50:00,52.34,52.43,52.21,52.22,113600.0,50.9892,51.0769,50.8625,50.8723,113600.0
2006-03-06 09:30:00,52.19,52.26,51.85,51.92,169100.0,50.8431,50.9113,50.5118,50.58,169100.0
2006-03-06 09:40:00,51.93,52.15,51.71,52.0,76100.0,50.5898,50.8041,50.3755,50.658,76100.0
2006-03-06 09:50:00,51.99,52.04,51.71,51.78,51500.0,50.6482,50.6969,50.3755,50.4436,51500.0
2006-03-06 10:00:00,51.75,51.92,51.74,51.81,61400.0,50.4144,50.58,50.4047,50.4729,61400.0
2006-03-06 10:10:00,51.79,51.88,51.76,51.78,50000.0,50.4534,50.5411,50.4242,50.4436,50000.0
2006-03-06 10:20:00,51.77,51.78,51.6,51.62,68600.0,50.4339,50.4436,50.2683,50.2878,68600.0
2006-03-06 10:30:00,51.63,51.7,51.52,51.55,65000.0,50.2975,50.3657,50.1904,50.2196,65000.0
2006-03-06 10:40:00,51.55,51.57,51.42,51.5,66300.0,50.2196,50.2391,50.0929,50.1709,66300.0
2006-03-06 10:50:00,51.46,51.77,51.46,51.75,47600.0,50.1319,50.4339,50.1319,50.4144,47600.0
2006-03-06 11:00:00,51.75,51.84,51.66,51.68,32200.0,50.4144,50.5021,50.3267,50.3462,32200.0
2006-03-06 11:10:00,51.66,51.72,51.56,51.59,32400.0,50.3267,50.3852,50.2293,50.2585,32400.0
2006-03-06 11:20:00,51.59,51.65,51.54,51.65,31600.0,50.2585,50.317,50.2098,50.317,31600.0
2006-03-06 11:30:00,51.68,51.81,51.64,51.7,36100.0,50.3462,50.4729,50.3073,50.3657,36100.0
2006-03-06 11:40:00,51.7,51.73,51.55,51.55,27800.0,50.3657,50.3949,50.2196,50.2196,27800.0
2006-03-06 11:50:00,51.56,51.72,51.53,51.67,28100.0,50.2293,50.3852,50.2001,50.3365,28100.0
2006-03-06 12:00:00,51.65,51.7,51.55,51.55,76600.0,50.317,50.3657,50.2196,50.2196,76600.0
2006-03-06 12:10:00,51.55,51.56,51.38,51.43,133700.0,50.2196,50.2293,50.054,50.1027,133700.0
2006-03-06 12:20:00,51.43,51.47,51.37,51.41,45300.0,50.1027,50.1416,50.0442,50.0832,45300.0
2006-03-06 12:30:00,51.39,51.44,51.38,51.4,28900.0,50.0637,50.1124,50.054,50.0735,28900.0
2006-03-06 12:40:00,51.4,51.44,51.35,51.44,81600.0,50.0735,50.1124,50.0247,50.1124,81600.0
2006-03-06 12:50:00,51.44,51.44,51.38,51.4,39800.0,50.1124,50.1124,50.054,50.0735,39800.0
2006-03-06 13:00:00,51.41,51.44,51.38,51.38,24200.0,50.0832,50.1124,50.054,50.054,24200.0
2006-03-06 13:10:00,51.38,51.42,51.38,51.41,28700.0,50.054,50.0929,50.054,50.0832,28700.0
2006-03-06 13:20:00,51.4,51.42,51.34,51.35,32700.0,50.0735,50.0929,50.015,50.0247,32700.0
2006-03-06 13:30:00,51.35,51.36,51.2,51.2,94700.0,50.0247,50.0345,49.8786,49.8786,94700.0
2006-03-06 13:40:00,51.2,51.23,51.04,51.04,73000.0,49.8786,49.9078,49.7227,49.7227,73000.0
2006-03-06 13:50:00,51.04,51.12,51.0,51.09,65700.0,49.7227,49.8007,49.6838,49.7715,65700.0
2006-03-06 14:00:00,51.07,51.11,50.83,50.9,108900.0,49.752,49.7909,49.5182,49.5864,108900.0
2006-03-06 14:10:00,50.89,50.9,50.81,50.88,79800.0,49.5766,49.5864,49.4987,49.5669,79800.0
2006-03-06 14:20:00,50.88,50.96,50.83,50.94,63400.0,49.5669,49.6448,49.5182,49.6253,63400.0
2006-03-06 14:30:00,50.94,51.15,50.92,51.1,66700.0,49.6253,49.8299,49.6058,49.7812,66700.0
2006-03-06 14:40:00,51.09,51.11,50.98,51.01,76700.0,49.7715,49.7909,49.6643,49.6935,76700.0
2006-03-06 14:50:00,51.01,51.02,50.93,50.97,55200.0,49.6935,49.7033,49.6156,49.6545,55200.0
2006-03-06 15:00:00,50.96,50.97,50.82,50.87,66600.0,49.6448,49.6545,49.5084,49.5571,66600.0
2006-03-06 15:10:00,50.87,51.09,50.8,51.07,60600.0,49.5571,49.7715,49.4889,49.752,60600.0
2006-03-06 15:20:00,51.07,51.09,50.88,51.05,97000.0,49.752,49.7715,49.5669,49.7325,97000.0
2006-03-06 15:30:00,51.05,51.23,51.03,51.11,107500.0,49.7325,49.9078,49.713,49.7909,107500.0
2006-03-06 15:40:00,51.11,51.12,50.97,51.0,99000.0,49.7909,49.8007,49.6545,49.6838,99000.0
2006-03-06 15:50:00,50.99,51.21,50.99,51.15,147500.0,49.674,49.8884,49.674,49.8299,147500.0
2006-03-07 09:30:00,50.79,51.16,50.75,50.75,99200.0,49.4792,49.8396,49.4402,49.4402,99200.0
2006-03-07 09:40:00,50.74,50.91,50.55,50.84,96400.0,49.4305,49.5961,49.2454,49.5279,96400.0
2006-03-07 09:50:00,50.84,50.84,50.68,50.8,91400.0,49.5279,49.5279,49.372,49.4889,91400.0
2006-03-07 10:00:00,50.78,50.82,50.67,50.75,100200.0,49.4695,49.5084,49.3623,49.4402,100200.0
2006-03-07 10:10:00,50.76,50.83,50.68,50.77,53400.0,49.45,49.5182,49.372,49.4597,53400.0
2006-03-07 10:20:00,50.77,50.85,50.7,50.83,53200.0,49.4597,49.5376,49.3915,49.5182,53200.0
2006-03-07 10:30:00,50.83,50.83,50.68,50.71,51900.0,49.5182,49.5182,49.372,49.4013,51900.0
2006-03-07 10:40:00,50.7,50.85,50.7,50.78,35200.0,49.3915,49.5376,49.3915,49.4695,35200.0
2006-03-07 10:50:00,50.79,50.96,50.71,50.77,49700.0,49.4792,49.6448,49.4013,49.4597,49700.0
2006-03-07 11:00:00,50.76,50.81,50.75,50.79,39800.0,49.45,49.4987,49.4402,49.4792,39800.0
2006-03-07 11:10:00,50.78,50.78,50.57,50.7,66900.0,49.4695,49.4695,49.2649,49.3915,66900.0
2006-03-07 11:20:00,50.69,50.82,50.67,50.74,30700.0,49.3818,49.5084,49.3623,49.4305,30700.0
2006-03-07 11:30:00,50.74,50.74,50.56,50.58,52800.0,49.4305,49.4305,49.2551,49.2746,52800.0
2006-03-07 11:40:00,50.58,50.62,50.32,50.45,116000.0,49.2746,49.3136,49.0213,49.148,116000.0
2006-03-07 11:50:00,50.45,50.46,50.25,50.27,57500.0,49.148,49.1577,48.9531,48.9726,57500.0
2006-03-07 12:00:00,50.28,50.5,50.27,50.49,54100.0,48.9824,49.1967,48.9726,49.1869,54100.0
2006-03-07 12:10:00,50.5,50.52,50.4,50.44,34800.0,49.1967,49.2162,49.0993,49.1382,34800.0
2006-03-07 12:20:00,50.44,50.47,50.38,50.41,24700.0,49.1382,49.1675,49.0798,49.109,24700.0
2006-03-07 12:30:00,50.41,50.48,50.32,50.35,24400.0,49.109,49.1772,49.0213,49.0505,24400.0
2006-03-07 12:40:00,50.3,50.43,50.3,50.35,24000.0,49.0018,49.1285,49.0018,49.0505,24000.0
2006-03-07 12:50:00,50.36,50.4,50.26,50.31,23300.0,49.0603,49.0993,48.9629,49.0116,23300.0
2006-03-07 13:00:00,50.28,50.3,50.15,50.22,52100.0,48.9824,49.0018,48.8557,48.9239,52100.0
2006-03-07 13:10:00,50.24,50.27,50.14,50.27,39300.0,48.9434,48.9726,48.846,48.9726,39300.0
2006-03-07 13:20:00,50.27,50.53,50.23,50.32,87400.0,48.9726,49.2259,48.9336,49.0213,87400.0
2006-03-07 13:30:00,50.31,50.38,50.3,50.38,37100.0,49.0116,49.0798,49.0018,49.0798,37100.0
2006-03-07 13:40:00,50.38,50.43,50.34,50.42,37000.0,49.0798,49.1285,49.0408,49.1187,37000.0
2006-03-07 13:50:00,50.43,50.46,50.33,50.33,38400.0,49.1285,49.1577,49.0311,49.0311,38400.0
2006-03-07 14:00:00,50.33,50.48,50.31,50.43,105500.0,49.0311,49.1772,49.0116,49.1285,105500.0
2006-03-07 14:10:00,50.44,50.45,50.35,50.38,65100.0,49.1382,49.148,49.0505,49.0798,65100.0
2006-03-07 14:20:00,50.36,50.42,50.35,50.41,39000.0,49.0603,49.1187,49.0505,49.109,39000.0
2006-03-07 14:30:00,50.39,50.39,50.2,50.21,53500.0,49.0895,49.0895,48.9044,48.9142,53500.0
2006-03-07 14:40:00,50.21,50.25,50.2,50.2,56000.0,48.9142,48.9531,48.9044,48.9044,56000.0
2006-03-07 14:50:00,50.2,50.41,50.2,50.35,210600.0,48.9044,49.109,48.9044,49.0505,210600.0
2006-03-07 15:00:00,50.35,50.59,50.35,50.57,149700.0,49.0505,49.2844,49.0505,49.2649,149700.0
2006-03-07 15:10:00,50.58,50.77,50.53,50.74,161800.0,49.2746,49.4597,49.2259,49.4305,161800.0
2006-03-07 15:20:00,50.75,51.11,50.75,51.09,183300.0,49.4402,49.7909,49.4402,49.7715,183300.0
2006-03-07 15:30:00,51.09,51.34,51.08,51.3,149000.0,49.7715,50.015,49.7617,49.976,149000.0
2006-03-07 15:40:00,51.3,51.57,51.29,51.41,262200.0,49.976,50.2391,49.9663,50.0832,262200.0
2006-03-07 15:50:00,51.41,51.48,51.22,51.35,208900.0,50.0832,50.1514,49.8981,50.0247,208900.0
2006-03-08 09:30:00,51.03,51.29,50.89,51.22,123600.0,49.713,49.9663,49.5766,49.8981,123600.0
2006-03-08 09:40:00,51.24,51.38,50.75,50.77,112900.0,49.9176,50.054,49.4402,49.4597,112900.0
2006-03-08 09:50:00,50.79,51.25,50.67,51.09,205700.0,49.4792,49.9273,49.3623,49.7715,205700.0
2006-03-08 10:00:00,51.06,51.18,51.0,51.08,55100.0,49.7422,49.8591,49.6838,49.7617,55100.0
2006-03-08 10:10:00,51.08,51.16,51.02,51.14,42500.0,49.7617,49.8396,49.7033,49.8202,42500.0
2006-03-08 10:20:00,51.13,51.16,51.09,51.12,60500.0,49.8104,49.8396,49.7715,49.8007,60500.0
2006-03-08 10:30:00,51.14,51.33,51.14,51.32,122300.0,49.8202,50.0053,49.8202,49.9955,122300.0
2006-03-08 10:40:00,51.35,51.58,51.32,51.45,112100.0,50.0247,50.2488,49.9955,50.1222,112100.0
2006-03-08 10:50:00,51.45,51.7,51.44,51.54,59400.0,50.1222,50.3657,50.1124,50.2098,59400.0
2006-03-08 11:00:00,51.57,51.61,51.27,51.27,106400.0,50.2391,50.278,49.9468,49.9468,106400.0
2006-03-08 11:10:00,51.26,51.38,51.2,51.31,55000.0,49.9371,50.054,49.8786,49.9858,55000.0
2006-03-08 11:20:00,51.3,51.48,51.3,51.4,33800.0,49.976,50.1514,49.976,50.0735,33800.0
2006-03-08 11:30:00,51.4,51.4,51.2,51.3,31500.0,50.0735,50.0735,49.8786,49.976,31500.0
2006-03-08 11:40:00,51.28,51.28,51.12,51.13,53600.0,49.9565,49.9565,49.8007,49.8104,53600.0
2006-03-08 11:50:00,51.15,51.18,51.09,51.15,22800.0,49.8299,49.8591,49.7715,49.8299,22800.0
2006-03-08 12:00:00,51.15,51.38,51.15,51.33,25400.0,49.8299,50.054,49.8299,50.0053,25400.0
2006-03-08 12:10:00,51.33,51.38,51.19,51.2,19700.0,50.0053,50.054,49.8689,49.8786,19700.0
2006-03-08 12:20:00,51.2,51.38,51.17,51.32,45700.0,49.8786,50.054,49.8494,49.9955,45700.0
2006-03-08 12:30:00,51.32,51.46,51.27,51.27,28100.0,49.9955,50.1319,49.9468,49.9468,28100.0
2006-03-08 12:40:00,51.27,51.44,51.21,51.42,19100.0,49.9468,50.1124,49.8884,50.0929,19100.0
2006-03-08 12:50:00,51.4,51.53,51.4,51.43,23200.0,50.0735,50.2001,50.0735,50.1027,23200.0
2006-03-08 13:00:00,51.43,51.51,51.43,51.48,11100.0,50.1027,50.1806,50.1027,50.1514,11100.0
2006-03-08 13:10:00,51.48,51.49,51.23,51.29,21200.0,50.1514,50.1611,49.9078,49.9663,21200.0
2006-03-08 13:20:00,51.24,51.26,51.15,51.16,78000.0,49.9176,49.9371,49.8299,49.8396,78000.0
2006-03-08 13:30:00,51.19,51.21,51.13,51.2,73600.0,49.8689,49.8884,49.8104,49.8786,73600.0
2006-03-08 13:40:00,51.21,51.23,51.2,51.2,34100.0,49.8884,49.9078,49.8786,49.8786,34100.0
2006-03-08 13:50:00,51.21,51.22,51.13,51.13,36200.0,49.8884,49.8981,49.8104,49.8104,36200.0
2006-03-08 14:00:00,51.13,51.13,51.05,51.06,102700.0,49.8104,49.8104,49.7325,49.7422,102700.0
2006-03-08 14:10:00,51.06,51.19,51.02,51.19,96000.0,49.7422,49.8689,49.7033,49.8689,96000.0
2006-03-08 14:20:00,51.19,51.23,51.11,51.15,30400.0,49.8689,49.9078,49.7909,49.8299,30400.0
2006-03-08 14:30:00,51.2,51.32,51.15,51.16,61000.0,49.8786,49.9955,49.8299,49.8396,61000.0
2006-03-08 14:40:00,51.15,51.42,51.15,51.3,68000.0,49.8299,50.0929,49.8299,49.976,68000.0
2006-03-08 14:50:00,51.31,51.31,51.17,51.25,50300.0,49.9858,49.9858,49.8494,49.9273,50300.0
2006-03-08 15:00:00,51.27,51.49,51.25,51.35,78200.0,49.9468,50.1611,49.9273,50.0247,78200.0
2006-03-08 15:10:00,51.37,51.46,51.34,51.46,84600.0,50.0442,50.1319,50.015,50.1319,84600.0
2006-03-08 15:20:00,51.45,51.5,51.45,51.49,26000.0,50.1222,50.1709,50.1222,50.1611,26000.0
2006-03-08 15:30:00,51.49,51.57,51.39,51.43,51800.0,50.1611,50.2391,50.0637,50.1027,51800.0
2006-03-08 15:40:00,51.43,51.59,51.43,51.44,61900.0,50.1027,50.2585,50.1027,50.1124,61900.0
2006-03-08 15:50:00,51.42,51.44,51.28,51.28,74200.0,50.0929,50.1124,49.9565,49.9565,74200.0
2006-03-09 09:30:00,51.19,51.42,50.88,51.28,82700.0,49.8689,50.0929,49.5669,49.9565,82700.0
2006-03-09 09:40:00,51.26,51.38,51.22,51.29,32600.0,49.9371,50.054,49.8981,49.9663,32600.0
2006-03-09 09:50:00,51.3,51.43,51.29,51.39,40300.0,49.976,50.1027,49.9663,50.0637,40300.0
2006-03-09 10:00:00,51.38,51.44,51.32,51.33,45300.0,50.054,50.1124,49.9955,50.0053,45300.0
2006-03-09 10:10:00,51.33,51.35,51.26,51.35,10300.0,50.0053,50.0247,49.9371,50.0247,10300.0
2006-03-09 10:20:00,51.35,51.63,51.31,51.31,50200.0,50.0247,50.2975,49.9858,49.9858,50200.0
2006-03-09 10:30:00,51.3,51.52,51.3,51.47,19700.0,49.976,50.1904,49.976,50.1416,19700.0
2006-03-09 10:40:00,51.52,51.55,51.4,51.4,20400.0,50.1904,50.2196,50.0735,50.0735,20400.0
2006-03-09 10:50:00,51.42,51.42,51.24,51.26,17100.0,50.0929,50.0929,49.9176,49.9371,17100.0
2006-03-09 11:00:00,51.26,51.3,51.14,51.24,27900.0,49.9371,49.976,49.8202,49.9176,27900.0
2006-03-09 11:10:00,51.22,51.42,51.2,51.2,60800.0,49.8981,50.0929,49.8786,49.8786,60800.0
2006-03-09 11:20:00,51.2,51.25,51.16,51.18,21100.0,49.8786,49.9273,49.8396,49.8591,21100.0
2006-03-09 11:30:00,51.22,51.24,51.18,51.2,8900.0,49.8981,49.9176,49.8591,49.8786,8900.0
2006-03-09 11:40:00,51.2,51.39,51.2,51.33,19300.0,49.8786,50.0637,49.8786,50.0053,19300.0
2006-03-09 11:50:00,51.32,51.33,51.28,51.29,34200.0,49.9955,50.0053,49.9565,49.9663,34200.0
2006-03-09 12:00:00,51.3,51.31,51.2,51.26,58700.0,49.976,49.9858,49.8786,49.9371,58700.0
2006-03-09 12:10:00,51.22,51.25,51.15,51.2,33400.0,49.8981,49.9273,49.8299,49.8786,33400.0
2006-03-09 12:20:00,51.18,51.24,51.07,51.09,43500.0,49.8591,49.9176,49.752,49.7715,43500.0
2006-03-09 12:30:00,51.09,51.11,50.91,50.97,31900.0,49.7715,49.7909,49.5961,49.6545,31900.0
2006-03-09 12:40:00,50.94,51.0,50.91,50.97,26600.0,49.6253,49.6838,49.5961,49.6545,26600.0
2006-03-09 12:50:00,50.95,51.02,50.95,50.97,9300.0,49.6351,49.7033,49.6351,49.6545,9300.0
2006-03-09 13:00:00,50.96,50.96,50.9,50.91,21000.0,49.6448,49.6448,49.5864,49.5961,21000.0
2006-03-09 13:10:00,50.91,51.01,50.88,50.91,35700.0,49.5961,49.6935,49.5669,49.5961,35700.0
2006-03-09 13:20:00,50.91,51.0,50.9,50.94,15100.0,49.5961,49.6838,49.5864,49.6253,15100.0
2006-03-09 13:30:00,50.95,51.04,50.93,51.02,11600.0,49.6351,49.7227,49.6156,49.7033,11600.0
2006-03-09 13:40:00,51.03,51.11,51.03,51.06,19300.0,49.713,49.7909,49.713,49.7422,19300.0
2006-03-09 13:50:00,51.06,51.08,50.98,51.01,11700.0,49.7422,49.7617,49.6643,49.6935,11700.0
2006-03-09 14:00:00,51.03,51.16,51.01,51.13,12800.0,49.713,49.8396,49.6935,49.8104,12800.0
2006-03-09 14:10:00,51.13,51.15,51.06,51.1,7000.0,49.8104,49.8299,49.7422,49.7812,7000.0
2006-03-09 14:20:00,51.09,51.1,51.05,51.06,8300.0,49.7715,49.7812,49.7325,49.7422,8300.0
2006-03-09 14:30:00,51.05,51.11,50.99,50.99,20500.0,49.7325,49.7909,49.674,49.674,20500.0
2006-03-09 14:40:00,50.99,51.03,50.89,50.91,37400.0,49.674,49.713,49.5766,49.5961,37400.0
2006-03-09 14:50:00,50.91,51.0,50.91,50.95,28600.0,49.5961,49.6838,49.5961,49.6351,28600.0
2006-03-09 15:00:00,50.95,50.96,50.8,50.84,64100.0,49.6351,49.6448,49.4889,49.5279,64100.0
2006-03-09 15:10:00,50.84,50.96,50.76,50.91,111400.0,49.5279,49.6448,49.45,49.5961,111400.0
2006-03-09 15:20:00,50.92,50.92,50.8,50.8,66600.0,49.6058,49.6058,49.4889,49.4889,66600.0
2006-03-09 15:30:00,50.79,50.86,50.79,50.85,43200.0,49.4792,49.5474,49.4792,49.5376,43200.0
2006-03-09 15:40:00,50.85,50.85,50.73,50.78,77600.0,49.5376,49.5376,49.4207,49.4695,77600.0
2006-03-09 15:50:00,50.77,50.94,50.74,50.86,135600.0,49.4597,49.6253,49.4305,49.5474,135600.0
2006-03-10 09:30:00,51.1,51.1,50.89,51.01,127500.0,49.7812,49.7812,49.5766,49.6935,127500.0
2006-03-10 09:40:00,51.0,51.1,50.92,51.01,39700.0,49.6838,49.7812,49.6058,49.6935,39700.0
2006-03-10 09:50:00,51.01,51.07,50.9,51.06,63200.0,49.6935,49.752,49.5864,49.7422,63200.0
2006-03-10 10:00:00,51.03,51.09,51.0,51.05,48000.0,49.713,49.7715,49.6838,49.7325,48000.0
2006-03-10 10:10:00,51.04,51.26,51.0,51.18,206800.0,49.7227,49.9371,49.6838,49.8591,206800.0
2006-03-10 10:20:00,51.19,51.23,51.13,51.16,113200.0,49.8689,49.9078,49.8104,49.8396,113200.0
2006-03-10 10:30:00,51.15,51.22,51.04,51.11,60800.0,49.8299,49.8981,49.7227,49.7909,60800.0
2006-03-10 10:40:00,51.1,51.32,51.06,51.28,107900.0,49.7812,49.9955,49.7422,49.9565,107900.0
2006-03-10 10:50:00,51.28,51.42,51.26,51.37,51000.0,49.9565,50.0929,49.9371,50.0442,51000.0
2006-03-10 11:00:00,51.37,51.41,51.27,51.29,41900.0,50.0442,50.0832,49.9468,49.9663,41900.0
2006-03-10 11:10:00,51.29,51.31,51.04,51.04,52600.0,49.9663,49.9858,49.7227,49.7227,52600.0
2006-03-10 11:20:00,51.05,51.19,51.0,51.16,87500.0,49.7325,49.8689,49.6838,49.8396,87500.0
2006-03-10 11:30:00,51.15,51.25,51.03,51.05,60200.0,49.8299,49.9273,49.713,49.7325,60200.0
2006-03-10 11:40:00,51.05,51.21,50.96,50.96,71300.0,49.7325,49.8884,49.6448,49.6448,71300.0
2006-03-10 11:50:00,50.95,51.03,50.88,51.0,51600.0,49.6351,49.713,49.5669,49.6838,51600.0
2006-03-10 12:00:00,51.0,51.13,51.0,51.03,64400.0,49.6838,49.8104,49.6838,49.713,64400.0
2006-03-10 12:10:00,51.01,51.03,50.9,50.96,26800.0,49.6935,49.713,49.5864,49.6448,26800.0
2006-03-10 12:20:00,50.95,51.01,50.81,50.81,50900.0,49.6351,49.6935,49.4987,49.4987,50900.0
2006-03-10 12:30:00,50.8,51.0,50.77,50.88,165700.0,49.4889,49.6838,49.4597,49.5669,165700.0
2006-03-10 12:40:00,50.88,50.9,50.7,50.72,79300.0,49.5669,49.5864,49.3915,49.411,79300.0
2006-03-10 12:50:00,50.73,50.77,50.7,50.73,110400.0,49.4207,49.4597,49.3915,49.4207,110400.0
2006-03-10 13:00:00,50.75,50.84,50.72,50.82,22700.0,49.4402,49.5279,49.411,49.5084,22700.0
2006-03-10 13:10:00,50.84,50.91,50.83,50.9,13600.0,49.5279,49.5961,49.5182,49.5864,13600.0
2006-03-10 13:20:00,50.88,50.89,50.78,50.81,20200.0,49.5669,49.5766,49.4695,49.4987,20200.0
2006-03-10 13:30:00,50.78,50.87,50.74,50.82,40500.0,49.4695,49.5571,49.4305,49.5084,40500.0
2006-03-10 13:40:00,50.82,50.83,50.77,50.78,33700.0,49.5084,49.5182,49.4597,49.4695,33700.0
2006-03-10 13:50:00,50.79,50.79,50.77,50.79,25300.0,49.4792,49.4792,49.4597,49.4792,25300.0
2006-03-10 14:00:00,50.79,50.79,50.76,50.78,44700.0,49.4792,49.4792,49.45,49.4695,44700.0
2006-03-10 14:10:00,50.77,50.79,50.76,50.78,20700.0,49.4597,49.4792,49.45,49.4695,20700.0
2006-03-10 14:20:00,50.78,50.78,50.7,50.7,41600.0,49.4695,49.4695,49.3915,49.3915,41600.0
2006-03-10 14:30:00,50.71,50.72,50.69,50.71,22000.0,49.4013,49.411,49.3818,49.4013,22000.0
2006-03-10 14:40:00,50.7,50.75,50.54,50.61,109000.0,49.3915,49.4402,49.2356,49.3038,109000.0
2006-03-10 14:50:00,50.61,50.67,50.49,50.5,86800.0,49.3038,49.3623,49.1869,49.1967,86800.0
2006-03-10 15:00:00,50.5,50.56,50.4,50.55,129300.0,49.1967,49.2551,49.0993,49.2454,129300.0
2006-03-10 15:10:00,50.56,50.6,50.3,50.52,152800.0,49.2551,49.2941,49.0018,49.2162,152800.0
2006-03-10 15:20:00,50.5,50.85,50.5,50.73,203800.0,49.1967,49.5376,49.1967,49.4207,203800.0
2006-03-10 15:30:00,50.76,50.93,50.56,50.75,130600.0,49.45,49.6156,49.2551,49.4402,130600.0
2006-03-10 15:40:00,50.74,50.75,50.59,50.65,121800.0,49.4305,49.4402,49.2844,49.3428,121800.0
2006-03-10 15:50:00,50.66,50.75,50.62,50.65,225300.0,49.3525,49.4402,49.3136,49.3428,225300.0
2006-03-13 09:30:00,50.51,50.7,50.4,50.49,307300.0,49.2064,49.3915,49.0993,49.1869,307300.0
2006-03-13 09:40:00,50.5,50.51,50.3,50.35,103400.0,49.1967,49.2064,49.0018,49.0505,103400.0
2006-03-13 09:50:00,50.37,50.5,50.35,50.48,123600.0,49.07,49.1967,49.0505,49.1772,123600.0
2006-03-13 10:00:00,50.48,50.7,50.48,50.63,169500.0,49.1772,49.3915,49.1772,49.3233,169500.0
2006-03-13 10:10:00,50.65,50.83,50.55,50.59,83000.0,49.3428,49.5182,49.2454,49.2844,83000.0
2006-03-13 10:20:00,50.59,50.71,49.64,50.58,71300.0,49.2844,49.4013,48.3589,49.2746,71300.0
2006-03-13 10:30:00,50.6,50.65,50.54,50.65,60300.0,49.2941,49.3428,49.2356,49.3428,60300.0
2006-03-13 10:40:00,50.65,50.78,50.58,50.78,50300.0,49.3428,49.4695,49.2746,49.4695,50300.0
2006-03-13 10:50:00,50.78,50.99,50.75,50.95,111800.0,49.4695,49.674,49.4402,49.6351,111800.0
2006-03-13 11:00:00,50.93,50.96,50.8,50.86,102200.0,49.6156,49.6448,49.4889,49.5474,102200.0
2006-03-13 11:10:00,50.86,50.93,50.83,50.88,35600.0,49.5474,49.6156,49.5182,49.5669,35600.0
2006-03-13 11:20:00,50.86,50.88,50.79,50.82,26000.0,49.5474,49.5669,49.4792,49.5084,26000.0
2006-03-13 11:30:00,50.81,50.84,50.75,50.8,27300.0,49.4987,49.5279,49.4402,49.4889,27300.0
2006-03-13 11:40:00,50.82,50.87,50.78,50.87,67400.0,49.5084,49.5571,49.4695,49.5571,67400.0
2006-03-13 11:50:00,50.86,50.9,50.83,50.9,50400.0,49.5474,49.5864,49.5182,49.5864,50400.0
2006-03-13 12:00:00,50.9,50.91,50.8,50.86,120900.0,49.5864,49.5961,49.4889,49.5474,120900.0
2006-03-13 12:10:00,50.84,50.95,50.78,50.95,73100.0,49.5279,49.6351,49.4695,49.6351,73100.0
2006-03-13 12:20:00,50.94,51.06,50.94,51.05,62100.0,49.6253,49.7422,49.6253,49.7325,62100.0
2006-03-13 12:30:00,51.05,51.05,50.98,51.04,32200.0,49.7325,49.7325,49.6643,49.7227,32200.0
2006-03-13 12:40:00,51.06,51.23,51.03,51.22,51100.0,49.7422,49.9078,49.713,49.8981,51100.0
2006-03-13 12:50:00,51.22,51.3,51.2,51.28,49300.0,49.8981,49.976,49.8786,49.9565,49300.0
2006-03-13 13:00:00,51.28,51.29,51.2,51.25,75100.0,49.9565,49.9663,49.8786,49.9273,75100.0
2006-03-13 13:10:00,51.26,51.35,51.2,51.22,45600.0,49.9371,50.0247,49.8786,49.8981,45600.0
2006-03-13 13:20:00,51.23,51.27,51.14,51.27,67600.0,49.9078,49.9468,49.8202,49.9468,67600.0
2006-03-13 13:30:00,51.26,51.27,51.2,51.26,17200.0,49.9371,49.9468,49.8786,49.9371,17200.0
2006-03-13 13:40:00,51.27,51.3,51.18,51.24,41900.0,49.9468,49.976,49.8591,49.9176,41900.0
2006-03-13 13:50:00,51.25,51.33,51.24,51.33,40200.0,49.9273,50.0053,49.9176,50.0053,40200.0
2006-03-13 14:00:00,51.34,51.53,51.33,51.46,154800.0,50.015,50.2001,50.0053,50.1319,154800.0
2006-03-13 14:10:00,51.46,51.48,51.38,51.43,198200.0,50.1319,50.1514,50.054,50.1027,198200.0
2006-03-13 14:20:00,51.42,51.46,51.41,51.45,226500.0,50.0929,50.1319,50.0832,50.1222,226500.0
2006-03-13 14:30:00,51.45,51.48,51.42,51.45,122800.0,50.1222,50.1514,50.0929,50.1222,122800.0
2006-03-13 14:40:00,51.46,51.6,51.42,51.43,170200.0,50.1319,50.2683,50.0929,50.1027,170200.0
2006-03-13 14:50:00,51.44,51.47,51.41,51.45,143600.0,50.1124,50.1416,50.0832,50.1222,143600.0
2006-03-13 15:00:00,51.46,51.51,51.44,51.46,165300.0,50.1319,50.1806,50.1124,50.1319,165300.0
2006-03-13 15:10:00,51.46,51.75,51.46,51.64,156600.0,50.1319,50.4144,50.1319,50.3073,156600.0
2006-03-13 15:20:00,51.65,51.7,51.49,51.55,115000.0,50.317,50.3657,50.1611,50.2196,115000.0
2006-03-13 15:30:00,51.55,51.6,51.51,51.54,85800.0,50.2196,50.2683,50.1806,50.2098,85800.0
2006-03-13 15:40:00,51.54,51.55,51.44,51.49,145200.0,50.2098,50.2196,50.1124,50.1611,145200.0
2006-03-13 15:50:00,51.5,51.68,51.36,51.68,345800.0,50.1709,50.3462,50.0345,50.3462,345800.0
2006-03-14 09:30:00,51.56,52.48,51.55,52.31,366500.0,50.2293,51.1256,50.2196,50.96,366500.0
2006-03-14 09:40:00,52.38,52.63,52.29,52.62,186100.0,51.0282,51.2717,50.9405,51.262,186100.0
2006-03-14 09:50:00,52.61,53.14,52.56,53.04,340800.0,51.2522,51.7685,51.2035,51.6711,340800.0
2006-03-14 10:00:00,53.04,53.08,52.89,53.0,249800.0,51.6711,51.7101,51.525,51.6322,249800.0
2006-03-14 10:10:00,53.0,53.03,52.85,53.0,169300.0,51.6322,51.6614,51.486,51.6322,169300.0
2006-03-14 10:20:00,53.0,53.01,52.85,52.96,161800.0,51.6322,51.6419,51.486,51.5932,161800.0
2006-03-14 10:30:00,52.96,53.05,52.95,52.97,87400.0,51.5932,51.6809,51.5834,51.6029,87400.0
2006-03-14 10:40:00,52.97,52.97,52.8,52.81,117000.0,51.6029,51.6029,51.4373,51.4471,117000.0
2006-03-14 10:50:00,52.82,52.92,52.81,52.84,52900.0,51.4568,51.5542,51.4471,51.4763,52900.0
2006-03-14 11:00:00,52.84,52.89,52.75,52.84,61800.0,51.4763,51.525,51.3886,51.4763,61800.0
2006-03-14 11:10:00,52.84,52.89,52.76,52.86,68500.0,51.4763,51.525,51.3984,51.4958,68500.0
2006-03-14 11:20:00,52.85,53.02,52.8,53.01,76900.0,51.486,51.6516,51.4373,51.6419,76900.0
2006-03-14 11:30:00,53.01,53.43,53.0,53.28,378000.0,51.6419,52.0511,51.6322,51.9049,378000.0
2006-03-14 11:40:00,53.27,53.6,53.2,53.58,188200.0,51.8952,52.2167,51.827,52.1972,188200.0
2006-03-14 11:50:00,53.58,53.59,53.39,53.51,263600.0,52.1972,52.2069,52.0121,52.129,263600.0
2006-03-14 12:00:00,53.52,53.65,53.44,53.54,122500.0,52.1387,52.2654,52.0608,52.1582,122500.0
2006-03-14 12:10:00,53.53,53.53,52.86,53.14,112400.0,52.1485,52.1485,51.4958,51.7685,112400.0
2006-03-14 12:20:00,53.14,53.19,51.49,51.85,863800.0,51.7685,51.8173,50.1611,50.5118,863800.0
2006-03-14 12:30:00,51.85,51.85,51.1,51.48,813500.0,50.5118,50.5118,49.7812,50.1514,813500.0
2006-03-14 12:40:00,51.46,52.17,51.18,52.1,490200.0,50.1319,50.8236,49.8591,50.7554,490200.0
2006-03-14 12:50:00,52.1,52.59,51.98,52.32,268500.0,50.7554,51.2327,50.6385,50.9697,268500.0
2006-03-14 13:00:00,52.31,52.31,51.96,52.05,101700.0,50.96,50.96,50.619,50.7067,101700.0
2006-03-14 13:10:00,52.06,52.59,52.04,52.56,111600.0,50.7164,51.2327,50.6969,51.2035,111600.0
2006-03-14 13:20:00,52.57,52.85,52.47,52.49,210800.0,51.2133,51.486,51.1158,51.1353,210800.0
2006-03-14 13:30:00,52.5,52.73,52.46,52.71,80200.0,51.1451,51.3691,51.1061,51.3496,80200.0
2006-03-14 13:40:00,52.71,52.72,52.27,52.68,70400.0,51.3496,51.3594,50.921,51.3204,70400.0
2006-03-14 13:50:00,52.68,52.75,52.6,52.68,39000.0,51.3204,51.3886,51.2425,51.3204,39000.0
2006-03-14 14:00:00,52.68,52.68,52.29,52.29,74100.0,51.3204,51.3204,50.9405,50.9405,74100.0
2006-03-14 14:10:00,52.29,52.39,52.15,52.28,59600.0,50.9405,51.0379,50.8041,50.9307,59600.0
2006-03-14 14:20:00,52.28,52.61,52.26,52.59,59400.0,50.9307,51.2522,50.9113,51.2327,59400.0
2006-03-14 14:30:00,52.57,52.65,52.52,52.63,70400.0,51.2133,51.2912,51.1645,51.2717,70400.0
2006-03-14 14:40:00,52.64,52.75,52.61,52.63,68800.0,51.2814,51.3886,51.2522,51.2717,68800.0
2006-03-14 14:50:00,52.62,52.65,52.49,52.54,61000.0,51.262,51.2912,51.1353,51.184,61000.0
2006-03-14 15:00:00,52.55,52.55,52.45,52.51,62200.0,51.1938,51.1938,51.0964,51.1548,62200.0
2006-03-14 15:10:00,52.5,52.5,52.34,52.39,124800.0,51.1451,51.1451,50.9892,51.0379,124800.0
2006-03-14 15:20:00,52.4,52.44,52.29,52.3,86900.0,51.0476,51.0866,50.9405,50.9502,86900.0
2006-03-14 15:30:00,52.3,52.58,52.3,52.5,128000.0,50.9502,51.223,50.9502,51.1451,128000.0
2006-03-14 15:40:00,52.51,52.71,52.49,52.68,180800.0,51.1548,51.3496,51.1353,51.3204,180800.0
2006-03-14 15:50:00,52.69,52.99,52.68,52.94,408400.0,51.3302,51.6224,51.3204,51.5737,408400.0
2006-03-15 09:30:00,53.9,54.41,53.59,53.74,748800.0,52.5089,53.0058,52.2069,52.3531,748800.0
2006-03-15 09:40:00,53.74,54.17,53.74,53.8,285100.0,52.3531,52.772,52.3531,52.4115,285100.0
2006-03-15 09:50:00,53.8,54.01,53.76,53.98,154700.0,52.4115,52.6161,52.3725,52.5869,154700.0
2006-03-15 10:00:00,53.98,54.46,53.95,54.41,298100.0,52.5869,53.0545,52.5576,53.0058,298100.0
2006-03-15 10:10:00,54.41,54.49,54.03,54.29,148500.0,53.0058,53.0837,52.6356,52.8889,148500.0
2006-03-15 10:20:00,54.26,54.46,54.15,54.38,120700.0,52.8596,53.0545,52.7525,52.9765,120700.0
2006-03-15 10:30:00,54.42,54.81,54.39,54.75,218400.0,53.0155,53.3954,52.9863,53.337,218400.0
2006-03-15 10:40:00,54.79,54.81,54.69,54.74,125600.0,53.376,53.3954,53.2785,53.3273,125600.0
2006-03-15 10:50:00,54.74,54.77,54.45,54.5,163500.0,53.3273,53.3565,53.0447,53.0934,163500.0
2006-03-15 11:00:00,54.5,54.58,54.46,54.46,166700.0,53.0934,53.1714,53.0545,53.0545,166700.0
2006-03-15 11:10:00,54.46,54.51,54.39,54.4,185000.0,53.0545,53.1032,52.9863,52.996,185000.0
2006-03-15 11:20:00,54.39,54.41,54.29,54.29,83300.0,52.9863,53.0058,52.8889,52.8889,83300.0
2006-03-15 11:30:00,54.28,54.35,54.15,54.3,134400.0,52.8791,52.9473,52.7525,52.8986,134400.0
2006-03-15 11:40:00,54.3,54.35,54.16,54.19,85000.0,52.8986,52.9473,52.7622,52.7914,85000.0
2006-03-15 11:50:00,54.19,54.26,54.04,54.04,88300.0,52.7914,52.8596,52.6453,52.6453,88300.0
2006-03-15 12:00:00,54.04,54.1,53.81,54.01,104300.0,52.6453,52.7038,52.4213,52.6161,104300.0
2006-03-15 12:10:00,54.01,54.24,53.98,54.24,54500.0,52.6161,52.8402,52.5869,52.8402,54500.0
2006-03-15 12:20:00,54.22,54.28,53.9,53.92,70700.0,52.8207,52.8791,52.5089,52.5284,70700.0
2006-03-15 12:30:00,53.92,53.96,53.88,53.92,30500.0,52.5284,52.5674,52.4894,52.5284,30500.0
2006-03-15 12:40:00,53.92,53.92,53.85,53.86,122600.0,52.5284,52.5284,52.4602,52.47,122600.0
2006-03-15 12:50:00,53.86,54.25,53.85,54.24,62300.0,52.47,52.8499,52.4602,52.8402,62300.0
2006-03-15 13:00:00,54.25,54.25,54.08,54.2,46900.0,52.8499,52.8499,52.6843,52.8012,46900.0
2006-03-15 13:10:00,54.21,54.26,54.16,54.24,44300.0,52.8109,52.8596,52.7622,52.8402,44300.0
2006-03-15 13:20:00,54.27,54.3,54.19,54.21,70900.0,52.8694,52.8986,52.7914,52.8109,70900.0
2006-03-15 13:30:00,54.2,54.2,54.07,54.08,48800.0,52.8012,52.8012,52.6745,52.6843,48800.0
2006-03-15 13:40:00,54.08,54.19,54.01,54.17,64500.0,52.6843,52.7914,52.6161,52.772,64500.0
2006-03-15 13:50:00,54.17,54.17,54.07,54.07,32400.0,52.772,52.772,52.6745,52.6745,32400.0
2006-03-15 14:00:00,54.08,54.11,53.98,54.06,66900.0,52.6843,52.7135,52.5869,52.6648,66900.0
2006-03-15 14:10:00,54.08,54.35,53.89,54.35,120900.0,52.6843,52.9473,52.4992,52.9473,120900.0
2006-03-15 14:20:00,54.34,54.5,54.32,54.44,112900.0,52.9376,53.0934,52.9181,53.035,112900.0
2006-03-15 14:30:00,54.44,54.49,54.4,54.43,52900.0,53.035,53.0837,52.996,53.0253,52900.0
2006-03-15 14:40:00,54.42,54.43,54.4,54.4,47400.0,53.0155,53.0253,52.996,52.996,47400.0
2006-03-15 14:50:00,54.4,54.52,54.39,54.45,93500.0,52.996,53.1129,52.9863,53.0447,93500.0
2006-03-15 15:00:00,54.44,54.46,54.2,54.31,127100.0,53.035,53.0545,52.8012,52.9083,127100.0
2006-03-15 15:10:00,54.3,54.43,54.3,54.42,70400.0,52.8986,53.0253,52.8986,53.0155,70400.0
2006-03-15 15:20:00,54.43,54.61,54.4,54.61,130300.0,53.0253,53.2006,52.996,53.2006,130300.0
2006-03-15 15:30:00,54.61,54.65,54.58,54.63,124300.0,53.2006,53.2396,53.1714,53.2201,124300.0
2006-03-15 15:40:00,54.62,54.62,54.38,54.4,138100.0,53.2103,53.2103,52.9765,52.996,138100.0
2006-03-15 15:50:00,54.4,54.47,54.3,54.46,209500.0,52.996,53.0642,52.8986,53.0545,209500.0
2006-03-16 09:30:00,54.29,54.9,54.29,54.76,131100.0,52.8889,53.4831,52.8889,53.3467,131100.0
2006-03-16 09:40:00,54.75,54.81,54.2,54.2,121600.0,53.337,53.3954,52.8012,52.8012,121600.0
2006-03-16 09:50:00,54.2,54.22,53.75,53.95,109900.0,52.8012,52.8207,52.3628,52.5576,109900.0
2006-03-16 10:00:00,53.96,54.1,53.86,53.96,97100.0,52.5674,52.7038,52.47,52.5674,97100.0
2006-03-16 10:10:00,53.97,54.02,53.8,53.95,88600.0,52.5771,52.6258,52.4115,52.5576,88600.0
2006-03-16 10:20:00,53.97,53.97,53.81,53.86,64700.0,52.5771,52.5771,52.4213,52.47,64700.0
2006-03-16 10:30:00,53.85,53.99,53.85,53.95,60100.0,52.4602,52.5966,52.4602,52.5576,60100.0
2006-03-16 10:40:00,53.95,53.95,53.61,53.62,65800.0,52.5576,52.5576,52.2264,52.2362,65800.0
2006-03-16 10:50:00,53.62,53.77,53.61,53.77,54300.0,52.2362,52.3823,52.2264,52.3823,54300.0
2006-03-16 11:00:00,53.76,53.81,53.72,53.8,49300.0,52.3725,52.4213,52.3336,52.4115,49300.0
2006-03-16 11:10:00,53.8,53.83,53.76,53.83,38200.0,52.4115,52.4407,52.3725,52.4407,38200.0
2006-03-16 11:20:00,53.83,53.87,53.8,53.82,31800.0,52.4407,52.4797,52.4115,52.431,31800.0
2006-03-16 11:30:00,53.82,53.84,53.75,53.75,44100.0,52.431,52.4505,52.3628,52.3628,44100.0
2006-03-16 11:40:00,53.75,53.8,53.66,53.67,17200.0,52.3628,52.4115,52.2751,52.2849,17200.0
2006-03-16 11:50:00,53.66,53.77,53.48,53.57,61200.0,52.2751,52.3823,52.0998,52.1874,61200.0
2006-03-16 12:00:00,53.57,53.74,53.55,53.73,29200.0,52.1874,52.3531,52.168,52.3433,29200.0
2006-03-16 12:10:00,53.73,53.73,53.59,53.59,23500.0,52.3433,52.3433,52.2069,52.2069,23500.0
2006-03-16 12:20:00,53.57,53.71,53.5,53.55,37400.0,52.1874,52.3238,52.1193,52.168,37400.0
2006-03-16 12:30:00,53.56,53.56,53.52,53.55,42800.0,52.1777,52.1777,52.1387,52.168,42800.0
2006-03-16 12:40:00,53.56,53.56,53.37,53.4,65500.0,52.1777,52.1777,51.9926,52.0218,65500.0
2006-03-16 12:50:00,53.39,53.54,53.39,53.52,55100.0,52.0121,52.1582,52.0121,52.1387,55100.0
2006-03-16 13:00:00,53.53,53.53,53.23,53.26,59100.0,52.1485,52.1485,51.8562,51.8854,59100.0
2006-03-16 13:10:00,53.23,53.41,53.02,53.26,112000.0,51.8562,52.0316,51.6516,51.8854,112000.0
2006-03-16 13:20:00,53.25,53.3,53.18,53.29,50000.0,51.8757,51.9244,51.8075,51.9147,50000.0
2006-03-16 13:30:00,53.29,53.31,53.2,53.22,35700.0,51.9147,51.9342,51.827,51.8465,35700.0
2006-03-16 13:40:00,53.23,53.25,53.09,53.12,39400.0,51.8562,51.8757,51.7198,51.7491,39400.0
2006-03-16 13:50:00,53.11,53.14,52.92,52.96,98600.0,51.7393,51.7685,51.5542,51.5932,98600.0
2006-03-16 14:00:00,52.96,53.16,52.93,53.04,47500.0,51.5932,51.788,51.564,51.6711,47500.0
2006-03-16 14:10:00,53.06,53.1,52.99,53.03,32300.0,51.6906,51.7296,51.6224,51.6614,32300.0
2006-03-16 14:20:00,53.01,53.1,52.94,53.1,27100.0,51.6419,51.7296,51.5737,51.7296,27100.0
2006-03-16 14:30:00,53.1,53.1,52.9,52.95,34000.0,51.7296,51.7296,51.5347,51.5834,34000.0
2006-03-16 14:40:00,52.97,53.05,52.94,53.0,54500.0,51.6029,51.6809,51.5737,51.6322,54500.0
2006-03-16 14:50:00,53.02,53.1,53.01,53.02,45000.0,51.6516,51.7296,51.6419,51.6516,45000.0
2006-03-16 15:00:00,53.03,53.2,53.0,53.12,70800.0,51.6614,51.827,51.6322,51.7491,70800.0
2006-03-16 15:10:00,53.12,53.15,53.0,53.0,73000.0,51.7491,51.7783,51.6322,51.6322,73000.0
2006-03-16 15:20:00,53.0,53.07,52.93,53.01,80200.0,51.6322,51.7004,51.564,51.6419,80200.0
2006-03-16 15:30:00,53.01,53.33,53.0,53.26,121200.0,51.6419,51.9536,51.6322,51.8854,121200.0
2006-03-16 15:40:00,53.25,53.29,53.01,53.09,108400.0,51.8757,51.9147,51.6419,51.7198,108400.0
2006-03-16 15:50:00,53.09,53.24,53.01,53.01,158700.0,51.7198,51.866,51.6419,51.6419,158700.0
2006-03-17 09:30:00,53.32,53.53,52.9,53.11,1424800.0,51.9439,52.1485,51.5347,51.7393,1424800.0
2006-03-17 09:40:00,53.1,53.11,52.92,52.99,27200.0,51.7296,51.7393,51.5542,51.6224,27200.0
2006-03-17 09:50:00,52.98,53.09,52.92,53.01,17300.0,51.6127,51.7198,51.5542,51.6419,17300.0
2006-03-17 10:00:00,53.04,53.07,52.82,52.85,31300.0,51.6711,51.7004,51.4568,51.486,31300.0
2006-03-17 10:10:00,52.84,53.03,52.83,52.92,31800.0,51.4763,51.6614,51.4665,51.5542,31800.0
2006-03-17 10:20:00,52.9,53.01,52.65,52.84,53300.0,51.5347,51.6419,51.2912,51.4763,53300.0
2006-03-17 10:30:00,52.84,52.9,52.61,52.84,53300.0,51.4763,51.5347,51.2522,51.4763,53300.0
2006-03-17 10:40:00,52.84,52.88,52.64,52.7,25300.0,51.4763,51.5153,51.2814,51.3399,25300.0
2006-03-17 10:50:00,52.69,52.9,52.69,52.86,52900.0,51.3302,51.5347,51.3302,51.4958,52900.0
2006-03-17 11:00:00,52.88,53.06,52.77,53.06,72800.0,51.5153,51.6906,51.4081,51.6906,72800.0
2006-03-17 11:10:00,53.05,53.08,52.98,52.98,67600.0,51.6809,51.7101,51.6127,51.6127,67600.0
2006-03-17 11:20:00,52.98,53.01,52.91,52.96,42700.0,51.6127,51.6419,51.5445,51.5932,42700.0
2006-03-17 11:30:00,52.95,53.0,52.94,52.99,38200.0,51.5834,51.6322,51.5737,51.6224,38200.0
2006-03-17 11:40:00,52.99,53.0,52.95,52.98,9500.0,51.6224,51.6322,51.5834,51.6127,9500.0
2006-03-17 11:50:00,52.98,53.0,52.97,52.99,15600.0,51.6127,51.6322,51.6029,51.6224,15600.0
2006-03-17 12:00:00,52.99,53.03,52.98,53.02,24600.0,51.6224,51.6614,51.6127,51.6516,24600.0
2006-03-17 12:10:00,53.01,53.05,52.94,53.0,42800.0,51.6419,51.6809,51.5737,51.6322,42800.0
2006-03-17 12:20:00,53.0,53.0,52.97,53.0,24700.0,51.6322,51.6322,51.6029,51.6322,24700.0
2006-03-17 12:30:00,53.0,53.04,52.9,52.99,53900.0,51.6322,51.6711,51.5347,51.6224,53900.0
2006-03-17 12:40:00,52.99,53.07,52.93,52.95,84300.0,51.6224,51.7004,51.564,51.5834,84300.0
2006-03-17 12:50:00,53.0,53.01,52.87,52.89,29200.0,51.6322,51.6419,51.5055,51.525,29200.0
2006-03-17 13:00:00,52.9,53.0,52.87,52.93,37500.0,51.5347,51.6322,51.5055,51.564,37500.0
2006-03-17 13:10:00,52.97,52.97,52.75,52.8,45900.0,51.6029,51.6029,51.3886,51.4373,45900.0
2006-03-17 13:20:00,52.81,52.83,52.67,52.7,24400.0,51.4471,51.4665,51.3107,51.3399,24400.0
2006-03-17 13:30:00,52.7,52.75,52.61,52.75,41000.0,51.3399,51.3886,51.2522,51.3886,41000.0
2006-03-17 13:40:00,52.74,52.76,52.64,52.64,35300.0,51.3789,51.3984,51.2814,51.2814,35300.0
2006-03-17 13:50:00,52.65,52.7,52.57,52.65,54100.0,51.2912,51.3399,51.2133,51.2912,54100.0
2006-03-17 14:00:00,52.66,52.82,52.62,52.77,77300.0,51.3009,51.4568,51.262,51.4081,77300.0
2006-03-17 14:10:00,52.76,52.81,52.75,52.77,37700.0,51.3984,51.4471,51.3886,51.4081,37700.0
2006-03-17 14:20:00,52.78,52.78,52.73,52.76,50800.0,51.4178,51.4178,51.3691,51.3984,50800.0
2006-03-17 14:30:00,52.76,52.77,52.69,52.75,74000.0,51.3984,51.4081,51.3302,51.3886,74000.0
2006-03-17 14:40:00,52.76,52.76,52.58,52.6,38500.0,51.3984,51.3984,51.223,51.2425,38500.0
2006-03-17 14:50:00,52.6,52.6,52.43,52.49,109200.0,51.2425,51.2425,51.0769,51.1353,109200.0
2006-03-17 15:00:00,52.49,52.63,52.47,52.57,53200.0,51.1353,51.2717,51.1158,51.2133,53200.0
2006-03-17 15:10:00,52.57,52.74,52.57,52.61,56600.0,51.2133,51.3789,51.2133,51.2522,56600.0
2006-03-17 15:20:00,52.6,52.65,52.48,52.49,47200.0,51.2425,51.2912,51.1256,51.1353,47200.0
2006-03-17 15:30:00,52.48,52.61,52.45,52.48,78100.0,51.1256,51.2522,51.0964,51.1256,78100.0
2006-03-17 15:40:00,52.48,52.54,52.32,52.46,140900.0,51.1256,51.184,50.9697,51.1061,140900.0
2006-03-17 15:50:00,52.48,52.6,52.38,52.58,153100.0,51.1256,51.2425,51.0282,51.223,153100.0
2006-03-20 09:30:00,52.52,52.89,52.52,52.58,156500.0,51.1645,51.525,51.1645,51.223,156500.0
2006-03-20 09:40:00,52.58,52.71,52.44,52.62,100300.0,51.223,51.3496,51.0866,51.262,100300.0
2006-03-20 09:50:00,52.61,52.63,52.58,52.6,25000.0,51.2522,51.2717,51.223,51.2425,25000.0
2006-03-20 10:00:00,52.61,52.68,52.59,52.6,48500.0,51.2522,51.3204,51.2327,51.2425,48500.0
2006-03-20 10:10:00,52.6,52.75,52.59,52.74,17000.0,51.2425,51.3886,51.2327,51.3789,17000.0
2006-03-20 10:20:00,52.74,52.81,52.62,52.62,43100.0,51.3789,51.4471,51.262,51.262,43100.0
2006-03-20 10:30:00,52.62,52.74,52.51,52.68,45900.0,51.262,51.3789,51.1548,51.3204,45900.0
2006-03-20 10:40:00,52.65,52.75,52.6,52.71,48200.0,51.2912,51.3886,51.2425,51.3496,48200.0
2006-03-20 10:50:00,52.71,52.85,52.64,52.75,72200.0,51.3496,51.486,51.2814,51.3886,72200.0
2006-03-20 11:00:00,52.74,52.89,52.71,52.79,64200.0,51.3789,51.525,51.3496,51.4276,64200.0
2006-03-20 11:10:00,52.77,52.83,52.69,52.71,16500.0,51.4081,51.4665,51.3302,51.3496,16500.0
2006-03-20 11:20:00,52.69,52.75,52.55,52.69,44900.0,51.3302,51.3886,51.1938,51.3302,44900.0
2006-03-20 11:30:00,52.7,52.75,52.65,52.74,21200.0,51.3399,51.3886,51.2912,51.3789,21200.0
2006-03-20 11:40:00,52.73,52.81,52.57,52.81,47000.0,51.3691,51.4471,51.2133,51.4471,47000.0
2006-03-20 11:50:00,52.81,52.91,52.7,52.91,20200.0,51.4471,51.5445,51.3399,51.5445,20200.0
2006-03-20 12:00:00,52.87,53.1,52.87,53.1,32200.0,51.5055,51.7296,51.5055,51.7296,32200.0
2006-03-20 12:10:00,53.1,53.14,53.0,53.0,31400.0,51.7296,51.7685,51.6322,51.6322,31400.0
2006-03-20 12:20:00,53.0,53.01,52.82,52.84,18500.0,51.6322,51.6419,51.4568,51.4763,18500.0
2006-03-20 12:30:00,52.84,52.92,52.84,52.91,10300.0,51.4763,51.5542,51.4763,51.5445,10300.0
2006-03-20 12:40:00,52.93,53.14,52.91,53.14,34600.0,51.564,51.7685,51.5445,51.7685,34600.0
2006-03-20 12:50:00,53.13,53.23,53.02,53.22,31600.0,51.7588,51.8562,51.6516,51.8465,31600.0
2006-03-20 13:00:00,53.2,53.22,53.1,53.11,11200.0,51.827,51.8465,51.7296,51.7393,11200.0
2006-03-20 13:10:00,53.12,53.19,53.11,53.15,12400.0,51.7491,51.8173,51.7393,51.7783,12400.0
2006-03-20 13:20:00,53.15,53.15,53.02,53.08,9600.0,51.7783,51.7783,51.6516,51.7101,9600.0
2006-03-20 13:30:00,53.09,53.09,52.78,52.85,29200.0,51.7198,51.7198,51.4178,51.486,29200.0
2006-03-20 13:40:00,52.84,52.86,52.72,52.86,21400.0,51.4763,51.4958,51.3594,51.4958,21400.0
2006-03-20 13:50:00,52.87,52.89,52.79,52.79,18600.0,51.5055,51.525,51.4276,51.4276,18600.0
2006-03-20 14:00:00,52.8,52.82,52.67,52.76,34300.0,51.4373,51.4568,51.3107,51.3984,34300.0
2006-03-20 14:10:00,52.72,52.73,52.56,52.58,24200.0,51.3594,51.3691,51.2035,51.223,24200.0
2006-03-20 14:20:00,52.58,52.69,52.57,52.68,42400.0,51.223,51.3302,51.2133,51.3204,42400.0
2006-03-20 14:30:00,52.68,52.69,52.57,52.59,27200.0,51.3204,51.3302,51.2133,51.2327,27200.0
2006-03-20 14:40:00,52.6,52.63,52.54,52.63,33400.0,51.2425,51.2717,51.184,51.2717,33400.0
2006-03-20 14:50:00,52.62,52.65,52.57,52.57,24500.0,51.262,51.2912,51.2133,51.2133,24500.0
2006-03-20 15:00:00,52.56,52.63,52.54,52.61,33300.0,51.2035,51.2717,51.184,51.2522,33300.0
2006-03-20 15:10:00,52.62,52.66,52.58,52.6,25900.0,51.262,51.3009,51.223,51.2425,25900.0
2006-03-20 15:20:00,52.6,52.69,52.6,52.69,25200.0,51.2425,51.3302,51.2425,51.3302,25200.0
2006-03-20 15:30:00,52.68,52.8,52.68,52.73,26000.0,51.3204,51.4373,51.3204,51.3691,26000.0
2006-03-20 15:40:00,52.73,52.84,52.72,52.72,50000.0,51.3691,51.4763,51.3594,51.3594,50000.0
2006-03-20 15:50:00,52.73,52.8,52.66,52.67,68300.0,51.3691,51.4373,51.3009,51.3107,68300.0
2006-03-21 09:30:00,54.16,55.0,54.14,54.9,774700.0,52.7622,53.5805,52.7427,53.4831,774700.0
2006-03-21 09:40:00,54.91,54.92,53.88,54.3,568300.0,53.4929,53.5026,52.4894,52.8986,568300.0
2006-03-21 09:50:00,54.3,54.4,54.19,54.26,206300.0,52.8986,52.996,52.7914,52.8596,206300.0
2006-03-21 10:00:00,54.26,54.48,54.25,54.42,175300.0,52.8596,53.074,52.8499,53.0155,175300.0
2006-03-21 10:10:00,54.42,54.43,54.28,54.33,101500.0,53.0155,53.0253,52.8791,52.9278,101500.0
2006-03-21 10:20:00,54.31,54.37,54.25,54.31,99200.0,52.9083,52.9668,52.8499,52.9083,99200.0
2006-03-21 10:30:00,54.31,54.5,54.3,54.45,113800.0,52.9083,53.0934,52.8986,53.0447,113800.0
2006-03-21 10:40:00,54.43,54.85,54.43,54.77,172500.0,53.0253,53.4344,53.0253,53.3565,172500.0
2006-03-21 10:50:00,54.78,54.8,54.58,54.67,138100.0,53.3662,53.3857,53.1714,53.2591,138100.0
2006-03-21 11:00:00,54.66,54.75,54.58,54.75,111000.0,53.2493,53.337,53.1714,53.337,111000.0
2006-03-21 11:10:00,54.75,54.79,54.67,54.77,108100.0,53.337,53.376,53.2591,53.3565,108100.0
2006-03-21 11:20:00,54.77,54.98,54.77,54.84,163100.0,53.3565,53.5611,53.3565,53.4247,163100.0
2006-03-21 11:30:00,54.84,54.94,54.72,54.89,250600.0,53.4247,53.5221,53.3078,53.4734,250600.0
2006-03-21 11:40:00,54.89,55.0,54.83,54.87,202300.0,53.4734,53.5805,53.4149,53.4539,202300.0
2006-03-21 11:50:00,54.85,54.89,54.79,54.87,87100.0,53.4344,53.4734,53.376,53.4539,87100.0
2006-03-21 12:00:00,54.87,55.09,54.87,55.0,107600.0,53.4539,53.6682,53.4539,53.5805,107600.0
2006-03-21 12:10:00,55.05,55.16,54.98,55.03,136200.0,53.6293,53.7364,53.5611,53.6098,136200.0
2006-03-21 12:20:00,55.04,55.15,55.04,55.13,76300.0,53.6195,53.7267,53.6195,53.7072,76300.0
2006-03-21 12:30:00,55.15,55.24,55.14,55.16,80000.0,53.7267,53.8143,53.7169,53.7364,80000.0
2006-03-21 12:40:00,55.18,55.18,54.92,55.05,61000.0,53.7559,53.7559,53.5026,53.6293,61000.0
2006-03-21 12:50:00,55.05,55.05,54.84,54.88,78700.0,53.6293,53.6293,53.4247,53.4636,78700.0
2006-03-21 13:00:00,54.88,54.99,54.82,54.96,88500.0,53.4636,53.5708,53.4052,53.5416,88500.0
2006-03-21 13:10:00,54.96,55.01,54.91,55.01,64500.0,53.5416,53.5903,53.4929,53.5903,64500.0
2006-03-21 13:20:00,55.0,55.05,54.94,54.95,66600.0,53.5805,53.6293,53.5221,53.5318,66600.0
2006-03-21 13:30:00,54.96,55.03,54.92,54.97,73400.0,53.5416,53.6098,53.5026,53.5513,73400.0
2006-03-21 13:40:00,54.98,55.11,54.88,54.96,114100.0,53.5611,53.6877,53.4636,53.5416,114100.0
2006-03-21 13:50:00,54.97,54.97,54.74,54.76,81500.0,53.5513,53.5513,53.3273,53.3467,81500.0
2006-03-21 14:00:00,54.75,54.83,54.72,54.75,96900.0,53.337,53.4149,53.3078,53.337,96900.0
2006-03-21 14:10:00,54.75,54.76,54.16,54.5,185600.0,53.337,53.3467,52.7622,53.0934,185600.0
2006-03-21 14:20:00,54.51,54.6,54.19,54.24,155100.0,53.1032,53.1909,52.7914,52.8402,155100.0
2006-03-21 14:30:00,54.23,54.23,54.0,54.04,133500.0,52.8304,52.8304,52.6063,52.6453,133500.0
2006-03-21 14:40:00,54.04,54.2,54.02,54.05,102400.0,52.6453,52.8012,52.6258,52.6551,102400.0
2006-03-21 14:50:00,54.05,54.07,53.99,54.0,129500.0,52.6551,52.6745,52.5966,52.6063,129500.0
2006-03-21 15:00:00,53.98,54.02,53.75,53.88,175300.0,52.5869,52.6258,52.3628,52.4894,175300.0
2006-03-21 15:10:00,53.87,53.97,53.8,53.95,105900.0,52.4797,52.5771,52.4115,52.5576,105900.0
2006-03-21 15:20:00,53.96,54.03,53.85,53.87,90900.0,52.5674,52.6356,52.4602,52.4797,90900.0
2006-03-21 15:30:00,53.87,53.91,53.75,53.82,90800.0,52.4797,52.5187,52.3628,52.431,90800.0
2006-03-21 15:40:00,53.82,53.88,53.75,53.88,132600.0,52.431,52.4894,52.3628,52.4894,132600.0
2006-03-21 15:50:00,53.88,54.8,53.71,53.73,150400.0,52.4894,53.3857,52.3238,52.3433,150400.0
2006-03-22 09:30:00,53.41,53.66,53.12,53.32,145700.0,52.0316,52.2751,51.7491,51.9439,145700.0
2006-03-22 09:40:00,53.32,53.65,53.26,53.26,153800.0,51.9439,52.2654,51.8854,51.8854,153800.0
2006-03-22 09:50:00,53.25,53.6,53.23,53.41,84800.0,51.8757,52.2167,51.8562,52.0316,84800.0
2006-03-22 10:00:00,53.36,53.42,53.12,53.24,214700.0,51.9829,52.0413,51.7491,51.866,214700.0
2006-03-22 10:10:00,53.23,53.24,53.0,53.0,98400.0,51.8562,51.866,51.6322,51.6322,98400.0
2006-03-22 10:20:00,53.01,53.15,52.92,53.07,125900.0,51.6419,51.7783,51.5542,51.7004,125900.0
2006-03-22 10:30:00,53.07,53.1,52.77,52.79,78400.0,51.7004,51.7296,51.4081,51.4276,78400.0
2006-03-22 10:40:00,52.8,53.05,52.75,52.83,62000.0,51.4373,51.6809,51.3886,51.4665,62000.0
2006-03-22 10:50:00,52.82,52.95,52.71,52.72,90100.0,51.4568,51.5834,51.3496,51.3594,90100.0
2006-03-22 11:00:00,52.72,53.0,52.72,52.94,63700.0,51.3594,51.6322,51.3594,51.5737,63700.0
2006-03-22 11:10:00,52.93,52.96,52.78,52.88,85500.0,51.564,51.5932,51.4178,51.5153,85500.0
2006-03-22 11:20:00,52.86,53.19,52.85,53.14,70100.0,51.4958,51.8173,51.486,51.7685,70100.0
2006-03-22 11:30:00,53.16,53.16,53.04,53.09,86000.0,51.788,51.788,51.6711,51.7198,86000.0
2006-03-22 11:40:00,53.08,53.13,53.04,53.09,23700.0,51.7101,51.7588,51.6711,51.7198,23700.0
2006-03-22 11:50:00,53.1,53.1,52.86,53.01,40300.0,51.7296,51.7296,51.4958,51.6419,40300.0
2006-03-22 12:00:00,53.01,53.11,52.91,52.91,67200.0,51.6419,51.7393,51.5445,51.5445,67200.0
2006-03-22 12:10:00,52.91,52.99,52.85,52.9,45200.0,51.5445,51.6224,51.486,51.5347,45200.0
2006-03-22 12:20:00,52.89,52.96,52.87,52.87,48300.0,51.525,51.5932,51.5055,51.5055,48300.0
2006-03-22 12:30:00,52.89,52.96,52.83,52.85,35100.0,51.525,51.5932,51.4665,51.486,35100.0
2006-03-22 12:40:00,52.85,52.91,52.77,52.78,62900.0,51.486,51.5445,51.4081,51.4178,62900.0
2006-03-22 12:50:00,52.79,52.83,52.76,52.77,45300.0,51.4276,51.4665,51.3984,51.4081,45300.0
2006-03-22 13:00:00,52.78,52.85,52.78,52.85,43400.0,51.4178,51.486,51.4178,51.486,43400.0
2006-03-22 13:10:00,52.84,52.85,52.73,52.74,91300.0,51.4763,51.486,51.3691,51.3789,91300.0
2006-03-22 13:20:00,52.73,52.78,52.69,52.74,71800.0,51.3691,51.4178,51.3302,51.3789,71800.0
2006-03-22 13:30:00,52.75,52.75,52.64,52.66,69300.0,51.3886,51.3886,51.2814,51.3009,69300.0
2006-03-22 13:40:00,52.67,52.7,52.46,52.5,108700.0,51.3107,51.3399,51.1061,51.1451,108700.0
2006-03-22 13:50:00,52.51,52.59,52.48,52.54,177300.0,51.1548,51.2327,51.1256,51.184,177300.0
2006-03-22 14:00:00,52.54,52.86,52.53,52.82,413000.0,51.184,51.4958,51.1743,51.4568,413000.0
2006-03-22 14:10:00,52.83,52.95,52.75,52.9,273100.0,51.4665,51.5834,51.3886,51.5347,273100.0
2006-03-22 14:20:00,52.9,53.07,52.88,52.95,297300.0,51.5347,51.7004,51.5153,51.5834,297300.0
2006-03-22 14:30:00,52.97,52.97,52.88,52.95,77900.0,51.6029,51.6029,51.5153,51.5834,77900.0
2006-03-22 14:40:00,52.96,53.07,52.95,53.06,127000.0,51.5932,51.7004,51.5834,51.6906,127000.0
2006-03-22 14:50:00,53.08,53.32,53.07,53.27,148000.0,51.7101,51.9439,51.7004,51.8952,148000.0
2006-03-22 15:00:00,53.27,53.27,53.13,53.14,93600.0,51.8952,51.8952,51.7588,51.7685,93600.0
2006-03-22 15:10:00,53.16,53.18,53.04,53.05,51400.0,51.788,51.8075,51.6711,51.6809,51400.0
2006-03-22 15:20:00,53.05,53.16,52.94,53.14,189800.0,51.6809,51.788,51.5737,51.7685,189800.0
2006-03-22 15:30:00,53.14,53.25,53.0,53.09,102300.0,51.7685,51.8757,51.6322,51.7198,102300.0
2006-03-22 15:40:00,53.08,53.21,53.08,53.2,81500.0,51.7101,51.8367,51.7101,51.827,81500.0
2006-03-22 15:50:00,53.2,53.24,52.93,52.93,334500.0,51.827,51.866,51.564,51.564,334500.0
2006-03-23 09:30:00,52.62,52.77,52.5,52.6,177000.0,51.262,51.4081,51.1451,51.2425,177000.0
2006-03-23 09:40:00,52.58,52.82,52.58,52.78,70200.0,51.223,51.4568,51.223,51.4178,70200.0
2006-03-23 09:50:00,52.77,52.86,52.68,52.75,49100.0,51.4081,51.4958,51.3204,51.3886,49100.0
2006-03-23 10:00:00,52.78,52.8,52.65,52.78,80700.0,51.4178,51.4373,51.2912,51.4178,80700.0
2006-03-23 10:10:00,52.78,52.9,52.73,52.82,67700.0,51.4178,51.5347,51.3691,51.4568,67700.0
2006-03-23 10:20:00,52.83,52.83,52.63,52.71,70400.0,51.4665,51.4665,51.2717,51.3496,70400.0
2006-03-23 10:30:00,52.74,52.76,52.5,52.5,84500.0,51.3789,51.3984,51.1451,51.1451,84500.0
2006-03-23 10:40:00,52.51,52.53,52.43,52.44,56700.0,51.1548,51.1743,51.0769,51.0866,56700.0
2006-03-23 10:50:00,52.44,52.51,52.42,52.5,52500.0,51.0866,51.1548,51.0671,51.1451,52500.0
2006-03-23 11:00:00,52.5,52.71,52.48,52.64,54600.0,51.1451,51.3496,51.1256,51.2814,54600.0
2006-03-23 11:10:00,52.64,52.76,52.6,52.74,66500.0,51.2814,51.3984,51.2425,51.3789,66500.0
2006-03-23 11:20:00,52.73,52.82,52.65,52.76,62200.0,51.3691,51.4568,51.2912,51.3984,62200.0
2006-03-23 11:30:00,52.77,52.77,52.62,52.73,79300.0,51.4081,51.4081,51.262,51.3691,79300.0
2006-03-23 11:40:00,52.73,52.74,52.5,52.5,122700.0,51.3691,51.3789,51.1451,51.1451,122700.0
2006-03-23 11:50:00,52.51,52.57,52.5,52.54,65900.0,51.1548,51.2133,51.1451,51.184,65900.0
2006-03-23 12:00:00,52.53,52.53,52.14,52.2,137600.0,51.1743,51.1743,50.7944,50.8528,137600.0
2006-03-23 12:10:00,52.2,52.32,52.08,52.3,158900.0,50.8528,50.9697,50.7359,50.9502,158900.0
2006-03-23 12:20:00,52.28,52.41,52.28,52.37,68200.0,50.9307,51.0574,50.9307,51.0184,68200.0
2006-03-23 12:30:00,52.37,52.52,52.27,52.5,74700.0,51.0184,51.1645,50.921,51.1451,74700.0
2006-03-23 12:40:00,52.45,52.57,52.3,52.51,46800.0,51.0964,51.2133,50.9502,51.1548,46800.0
2006-03-23 12:50:00,52.48,52.53,52.34,52.36,12200.0,51.1256,51.1743,50.9892,51.0087,12200.0
2006-03-23 13:00:00,52.36,52.49,52.35,52.48,14400.0,51.0087,51.1353,50.9989,51.1256,14400.0
2006-03-23 13:10:00,52.49,52.57,52.42,52.55,46200.0,51.1353,51.2133,51.0671,51.1938,46200.0
2006-03-23 13:20:00,52.54,52.58,52.45,52.45,24200.0,51.184,51.223,51.0964,51.0964,24200.0
2006-03-23 13:30:00,52.44,52.44,52.31,52.4,36800.0,51.0866,51.0866,50.96,51.0476,36800.0
2006-03-23 13:40:00,52.38,52.42,52.35,52.4,37800.0,51.0282,51.0671,50.9989,51.0476,37800.0
2006-03-23 13:50:00,52.41,52.41,52.32,52.35,55000.0,51.0574,51.0574,50.9697,50.9989,55000.0
2006-03-23 14:00:00,52.35,52.35,52.01,52.07,82600.0,50.9989,50.9989,50.6677,50.7262,82600.0
2006-03-23 14:10:00,52.06,52.06,51.91,51.95,113000.0,50.7164,50.7164,50.5703,50.6093,113000.0
2006-03-23 14:20:00,51.96,52.15,51.92,52.02,126400.0,50.619,50.8041,50.58,50.6774,126400.0
2006-03-23 14:30:00,52.03,52.1,51.99,52.03,83200.0,50.6872,50.7554,50.6482,50.6872,83200.0
2006-03-23 14:40:00,52.04,52.09,52.01,52.03,70000.0,50.6969,50.7456,50.6677,50.6872,70000.0
2006-03-23 14:50:00,52.02,52.04,51.8,51.85,134300.0,50.6774,50.6969,50.4631,50.5118,134300.0
2006-03-23 15:00:00,51.85,52.24,51.84,52.21,56700.0,50.5118,50.8918,50.5021,50.8625,56700.0
2006-03-23 15:10:00,52.21,52.42,52.21,52.34,74100.0,50.8625,51.0671,50.8625,50.9892,74100.0
2006-03-23 15:20:00,52.34,52.49,52.29,52.47,73800.0,50.9892,51.1353,50.9405,51.1158,73800.0
2006-03-23 15:30:00,52.49,52.52,52.42,52.5,71500.0,51.1353,51.1645,51.0671,51.1451,71500.0
2006-03-23 15:40:00,52.5,52.64,52.42,52.53,150800.0,51.1451,51.2814,51.0671,51.1743,150800.0
2006-03-23 15:50:00,52.51,52.56,52.4,52.48,243800.0,51.1548,51.2035,51.0476,51.1256,243800.0
2006-03-24 09:30:00,52.64,52.89,52.44,52.76,81600.0,51.2814,51.525,51.0866,51.3984,81600.0
2006-03-24 09:40:00,52.75,52.8,52.45,52.52,104100.0,51.3886,51.4373,51.0964,51.1645,104100.0
2006-03-24 09:50:00,52.57,52.8,52.51,52.76,143400.0,51.2133,51.4373,51.1548,51.3984,143400.0
2006-03-24 10:00:00,52.77,52.86,52.61,52.7,178900.0,51.4081,51.4958,51.2522,51.3399,178900.0
2006-03-24 10:10:00,52.71,52.73,52.6,52.62,202700.0,51.3496,51.3691,51.2425,51.262,202700.0
2006-03-24 10:20:00,52.6,52.81,52.56,52.71,199500.0,51.2425,51.4471,51.2035,51.3496,199500.0
2006-03-24 10:30:00,52.72,52.82,52.72,52.72,175600.0,51.3594,51.4568,51.3594,51.3594,175600.0
2006-03-24 10:40:00,52.75,52.79,52.69,52.7,237200.0,51.3886,51.4276,51.3302,51.3399,237200.0
2006-03-24 10:50:00,52.7,52.77,52.68,52.73,102800.0,51.3399,51.4081,51.3204,51.3691,102800.0
2006-03-24 11:00:00,52.73,52.74,52.56,52.61,235300.0,51.3691,51.3789,51.2035,51.2522,235300.0
2006-03-24 11:10:00,52.59,52.59,52.43,52.48,51600.0,51.2327,51.2327,51.0769,51.1256,51600.0
2006-03-24 11:20:00,52.45,52.72,52.45,52.72,41000.0,51.0964,51.3594,51.0964,51.3594,41000.0
2006-03-24 11:30:00,52.72,52.76,52.44,52.49,174500.0,51.3594,51.3984,51.0866,51.1353,174500.0
2006-03-24 11:40:00,52.49,52.52,52.41,52.51,114900.0,51.1353,51.1645,51.0574,51.1548,114900.0
2006-03-24 11:50:00,52.49,52.56,52.49,52.56,72300.0,51.1353,51.2035,51.1353,51.2035,72300.0
2006-03-24 12:00:00,52.54,52.6,52.54,52.59,81000.0,51.184,51.2425,51.184,51.2327,81000.0
2006-03-24 12:10:00,52.59,52.61,52.58,52.6,36800.0,51.2327,51.2522,51.223,51.2425,36800.0
2006-03-24 12:20:00,52.6,52.6,52.55,52.59,67700.0,51.2425,51.2425,51.1938,51.2327,67700.0
2006-03-24 12:30:00,52.59,52.59,52.56,52.57,60500.0,51.2327,51.2327,51.2035,51.2133,60500.0
2006-03-24 12:40:00,52.58,52.58,52.51,52.52,39000.0,51.223,51.223,51.1548,51.1645,39000.0
2006-03-24 12:50:00,52.52,52.54,52.45,52.5,48600.0,51.1645,51.184,51.0964,51.1451,48600.0
2006-03-24 13:00:00,52.5,52.51,52.49,52.5,53400.0,51.1451,51.1548,51.1353,51.1451,53400.0
2006-03-24 13:10:00,52.5,52.51,52.46,52.47,55300.0,51.1451,51.1548,51.1061,51.1158,55300.0
2006-03-24 13:20:00,52.46,52.47,52.4,52.42,67900.0,51.1061,51.1158,51.0476,51.0671,67900.0
2006-03-24 13:30:00,52.42,52.49,52.4,52.47,47600.0,51.0671,51.1353,51.0476,51.1158,47600.0
2006-03-24 13:40:00,52.46,52.49,52.45,52.45,40300.0,51.1061,51.1353,51.0964,51.0964,40300.0
2006-03-24 13:50:00,52.45,52.48,52.41,52.45,38900.0,51.0964,51.1256,51.0574,51.0964,38900.0
2006-03-24 14:00:00,52.44,52.49,52.39,52.46,80900.0,51.0866,51.1353,51.0379,51.1061,80900.0
2006-03-24 14:10:00,52.46,52.55,52.43,52.55,64300.0,51.1061,51.1938,51.0769,51.1938,64300.0
2006-03-24 14:20:00,52.54,52.6,52.45,52.59,121600.0,51.184,51.2425,51.0964,51.2327,121600.0
2006-03-24 14:30:00,52.59,52.59,52.5,52.5,17400.0,51.2327,51.2327,51.1451,51.1451,17400.0
2006-03-24 14:40:00,52.5,52.61,52.5,52.54,30600.0,51.1451,51.2522,51.1451,51.184,30600.0
2006-03-24 14:50:00,52.54,52.55,52.4,52.4,46400.0,51.184,51.1938,51.0476,51.0476,46400.0
2006-03-24 15:00:00,52.42,52.5,52.42,52.5,17700.0,51.0671,51.1451,51.0671,51.1451,17700.0
2006-03-24 15:10:00,52.49,52.52,52.45,52.48,65300.0,51.1353,51.1645,51.0964,51.1256,65300.0
2006-03-24 15:20:00,52.47,52.58,52.45,52.48,39000.0,51.1158,51.223,51.0964,51.1256,39000.0
2006-03-24 15:30:00,52.48,52.55,52.48,52.5,19700.0,51.1256,51.1938,51.1256,51.1451,19700.0
2006-03-24 15:40:00,52.5,52.59,52.48,52.59,61400.0,51.1451,51.2327,51.1256,51.2327,61400.0
2006-03-24 15:50:00,52.56,52.7,52.47,52.58,189300.0,51.2035,51.3399,51.1158,51.223,189300.0
2006-03-27 09:30:00,52.57,52.68,52.55,52.67,118600.0,51.2133,51.3204,51.1938,51.3107,118600.0
2006-03-27 09:40:00,52.65,52.91,52.62,52.87,55600.0,51.2912,51.5445,51.262,51.5055,55600.0
2006-03-27 09:50:00,52.87,53.01,52.77,52.78,250800.0,51.5055,51.6419,51.4081,51.4178,250800.0
2006-03-27 10:00:00,52.78,52.93,52.74,52.87,226600.0,51.4178,51.564,51.3789,51.5055,226600.0
2006-03-27 10:10:00,52.86,52.98,52.75,52.95,184200.0,51.4958,51.6127,51.3886,51.5834,184200.0
2006-03-27 10:20:00,52.95,52.98,52.93,52.94,270000.0,51.5834,51.6127,51.564,51.5737,270000.0
2006-03-27 10:30:00,52.94,52.98,52.8,52.87,149500.0,51.5737,51.6127,51.4373,51.5055,149500.0
2006-03-27 10:40:00,52.86,52.9,52.8,52.85,71300.0,51.4958,51.5347,51.4373,51.486,71300.0
2006-03-27 10:50:00,52.85,52.94,52.76,52.89,171300.0,51.486,51.5737,51.3984,51.525,171300.0
2006-03-27 11:00:00,52.89,52.9,52.74,52.85,83400.0,51.525,51.5347,51.3789,51.486,83400.0
2006-03-27 11:10:00,52.84,52.89,52.79,52.84,57400.0,51.4763,51.525,51.4276,51.4763,57400.0
2006-03-27 11:20:00,52.84,52.91,52.68,52.68,64900.0,51.4763,51.5445,51.3204,51.3204,64900.0
2006-03-27 11:30:00,52.66,52.73,52.53,52.55,102800.0,51.3009,51.3691,51.1743,51.1938,102800.0
2006-03-27 11:40:00,52.56,52.58,52.44,52.48,51600.0,51.2035,51.223,51.0866,51.1256,51600.0
2006-03-27 11:50:00,52.45,52.67,52.42,52.48,77100.0,51.0964,51.3107,51.0671,51.1256,77100.0
2006-03-27 12:00:00,52.48,52.48,52.32,52.32,33300.0,51.1256,51.1256,50.9697,50.9697,33300.0
2006-03-27 12:10:00,52.32,52.32,52.1,52.13,39800.0,50.9697,50.9697,50.7554,50.7846,39800.0
2006-03-27 12:20:00,52.11,52.2,52.08,52.16,74600.0,50.7651,50.8528,50.7359,50.8138,74600.0
2006-03-27 12:30:00,52.15,52.33,52.14,52.31,36500.0,50.8041,50.9794,50.7944,50.96,36500.0
2006-03-27 12:40:00,52.31,52.52,52.26,52.36,75500.0,50.96,51.1645,50.9113,51.0087,75500.0
2006-03-27 12:50:00,52.34,52.5,52.34,52.37,33500.0,50.9892,51.1451,50.9892,51.0184,33500.0
2006-03-27 13:00:00,52.37,52.53,52.36,52.37,33200.0,51.0184,51.1743,51.0087,51.0184,33200.0
2006-03-27 13:10:00,52.37,52.46,52.34,52.45,23700.0,51.0184,51.1061,50.9892,51.0964,23700.0
2006-03-27 13:20:00,52.45,52.46,52.4,52.42,16000.0,51.0964,51.1061,51.0476,51.0671,16000.0
2006-03-27 13:30:00,52.4,52.4,52.23,52.29,26900.0,51.0476,51.0476,50.882,50.9405,26900.0
2006-03-27 13:40:00,52.29,52.36,52.26,52.36,14700.0,50.9405,51.0087,50.9113,51.0087,14700.0
2006-03-27 13:50:00,52.34,52.47,52.3,52.46,35700.0,50.9892,51.1158,50.9502,51.1061,35700.0
2006-03-27 14:00:00,52.44,52.5,52.44,52.44,31400.0,51.0866,51.1451,51.0866,51.0866,31400.0
2006-03-27 14:10:00,52.44,52.48,52.39,52.45,76800.0,51.0866,51.1256,51.0379,51.0964,76800.0
2006-03-27 14:20:00,52.45,52.48,52.4,52.42,37700.0,51.0964,51.1256,51.0476,51.0671,37700.0
2006-03-27 14:30:00,52.42,52.54,52.42,52.47,63300.0,51.0671,51.184,51.0671,51.1158,63300.0
2006-03-27 14:40:00,52.48,52.51,52.45,52.45,30200.0,51.1256,51.1548,51.0964,51.0964,30200.0
2006-03-27 14:50:00,52.45,52.5,52.42,52.46,45100.0,51.0964,51.1451,51.0671,51.1061,45100.0
2006-03-27 15:00:00,52.47,52.55,52.46,52.48,41200.0,51.1158,51.1938,51.1061,51.1256,41200.0
2006-03-27 15:10:00,52.47,52.49,52.39,52.39,44700.0,51.1158,51.1353,51.0379,51.0379,44700.0
2006-03-27 15:20:00,52.39,52.39,52.15,52.17,45900.0,51.0379,51.0379,50.8041,50.8236,45900.0
2006-03-27 15:30:00,52.17,52.42,52.17,52.37,28500.0,50.8236,51.0671,50.8236,51.0184,28500.0
2006-03-27 15:40:00,52.37,52.37,52.29,52.31,31100.0,51.0184,51.0184,50.9405,50.96,31100.0
2006-03-27 15:50:00,52.31,52.32,52.21,52.3,90300.0,50.96,50.9697,50.8625,50.9502,90300.0
2006-03-28 09:30:00,52.48,52.65,52.32,52.35,98100.0,51.1256,51.2912,50.9697,50.9989,98100.0
2006-03-28 09:40:00,52.35,52.5,52.35,52.46,53200.0,50.9989,51.1451,50.9989,51.1061,53200.0
2006-03-28 09:50:00,52.46,52.5,52.15,52.3,37400.0,51.1061,51.1451,50.8041,50.9502,37400.0
2006-03-28 10:00:00,52.29,52.44,52.25,52.42,64000.0,50.9405,51.0866,50.9015,51.0671,64000.0
2006-03-28 10:10:00,52.41,52.42,52.35,52.36,24300.0,51.0574,51.0671,50.9989,51.0087,24300.0
2006-03-28 10:20:00,52.37,52.41,52.31,52.34,23500.0,51.0184,51.0574,50.96,50.9892,23500.0
2006-03-28 10:30:00,52.34,52.35,52.19,52.22,38100.0,50.9892,50.9989,50.8431,50.8723,38100.0
2006-03-28 10:40:00,52.22,52.32,52.22,52.32,15300.0,50.8723,50.9697,50.8723,50.9697,15300.0
2006-03-28 10:50:00,52.34,52.34,52.27,52.27,21100.0,50.9892,50.9892,50.921,50.921,21100.0
2006-03-28 11:00:00,52.28,52.28,52.11,52.13,60600.0,50.9307,50.9307,50.7651,50.7846,60600.0
2006-03-28 11:10:00,52.13,52.27,52.05,52.27,71400.0,50.7846,50.921,50.7067,50.921,71400.0
2006-03-28 11:20:00,52.24,52.42,52.15,52.41,36600.0,50.8918,51.0671,50.8041,51.0574,36600.0
2006-03-28 11:30:00,52.39,52.49,52.37,52.46,40300.0,51.0379,51.1353,51.0184,51.1061,40300.0
2006-03-28 11:40:00,52.45,52.5,52.41,52.44,24500.0,51.0964,51.1451,51.0574,51.0866,24500.0
2006-03-28 11:50:00,52.45,52.45,52.31,52.37,40600.0,51.0964,51.0964,50.96,51.0184,40600.0
2006-03-28 12:00:00,52.37,52.41,52.35,52.41,16800.0,51.0184,51.0574,50.9989,51.0574,16800.0
2006-03-28 12:10:00,52.39,52.7,52.39,52.68,83500.0,51.0379,51.3399,51.0379,51.3204,83500.0
2006-03-28 12:20:00,52.64,52.69,52.46,52.5,96100.0,51.2814,51.3302,51.1061,51.1451,96100.0
2006-03-28 12:30:00,52.5,52.68,52.49,52.56,65600.0,51.1451,51.3204,51.1353,51.2035,65600.0
2006-03-28 12:40:00,52.57,52.73,52.54,52.6,37200.0,51.2133,51.3691,51.184,51.2425,37200.0
2006-03-28 12:50:00,52.58,52.63,52.54,52.57,44500.0,51.223,51.2717,51.184,51.2133,44500.0
2006-03-28 13:00:00,52.57,52.63,52.52,52.61,123800.0,51.2133,51.2717,51.1645,51.2522,123800.0
2006-03-28 13:10:00,52.6,52.61,52.5,52.52,45600.0,51.2425,51.2522,51.1451,51.1645,45600.0
2006-03-28 13:20:00,52.52,52.52,52.47,52.47,29700.0,51.1645,51.1645,51.1158,51.1158,29700.0
2006-03-28 13:30:00,52.48,52.5,52.43,52.45,20000.0,51.1256,51.1451,51.0769,51.0964,20000.0
2006-03-28 13:40:00,52.45,52.45,52.32,52.41,13900.0,51.0964,51.0964,50.9697,51.0574,13900.0
2006-03-28 13:50:00,52.38,52.47,52.38,52.45,11900.0,51.0282,51.1158,51.0282,51.0964,11900.0
2006-03-28 14:00:00,52.47,52.56,52.45,52.52,93300.0,51.1158,51.2035,51.0964,51.1645,93300.0
2006-03-28 14:10:00,52.53,52.55,52.22,52.39,58300.0,51.1743,51.1938,50.8723,51.0379,58300.0
2006-03-28 14:20:00,52.39,52.5,52.2,52.27,65600.0,51.0379,51.1451,50.8528,50.921,65600.0
2006-03-28 14:30:00,52.26,52.47,52.18,52.27,111100.0,50.9113,51.1158,50.8333,50.921,111100.0
2006-03-28 14:40:00,52.3,52.47,52.24,52.32,86000.0,50.9502,51.1158,50.8918,50.9697,86000.0
2006-03-28 14:50:00,52.32,52.41,52.2,52.24,54200.0,50.9697,51.0574,50.8528,50.8918,54200.0
2006-03-28 15:00:00,52.22,52.24,52.02,52.18,79100.0,50.8723,50.8918,50.6774,50.8333,79100.0
2006-03-28 15:10:00,52.18,52.25,52.12,52.17,99900.0,50.8333,50.9015,50.7749,50.8236,99900.0
2006-03-28 15:20:00,52.17,52.31,52.0,52.0,74700.0,50.8236,50.96,50.658,50.658,74700.0
2006-03-28 15:30:00,52.0,52.16,52.0,52.1,49500.0,50.658,50.8138,50.658,50.7554,49500.0
2006-03-28 15:40:00,52.1,52.1,51.9,51.91,97000.0,50.7554,50.7554,50.5605,50.5703,97000.0
2006-03-28 15:50:00,51.91,52.16,51.91,52.12,85100.0,50.5703,50.8138,50.5703,50.7749,85100.0
2006-03-29 09:30:00,51.91,52.7,51.89,52.39,88200.0,50.5703,51.3399,50.5508,51.0379,88200.0
2006-03-29 09:40:00,52.38,52.5,52.34,52.37,31400.0,51.0282,51.1451,50.9892,51.0184,31400.0
2006-03-29 09:50:00,52.39,52.46,52.13,52.35,56200.0,51.0379,51.1061,50.7846,50.9989,56200.0
2006-03-29 10:00:00,52.36,52.46,52.36,52.45,16100.0,51.0087,51.1061,51.0087,51.0964,16100.0
2006-03-29 10:10:00,52.45,52.64,52.41,52.56,55700.0,51.0964,51.2814,51.0574,51.2035,55700.0
2006-03-29 10:20:00,52.54,52.84,52.54,52.74,85700.0,51.184,51.4763,51.184,51.3789,85700.0
2006-03-29 10:30:00,52.76,52.84,52.57,52.57,77200.0,51.3984,51.4763,51.2133,51.2133,77200.0
2006-03-29 10:40:00,52.57,52.82,52.57,52.66,78400.0,51.2133,51.4568,51.2133,51.3009,78400.0
2006-03-29 10:50:00,52.66,52.76,52.62,52.63,84400.0,51.3009,51.3984,51.262,51.2717,84400.0
2006-03-29 11:00:00,52.64,52.73,52.63,52.7,58900.0,51.2814,51.3691,51.2717,51.3399,58900.0
2006-03-29 11:10:00,52.7,53.08,52.7,52.94,197900.0,51.3399,51.7101,51.3399,51.5737,197900.0
2006-03-29 11:20:00,53.0,53.08,52.85,52.9,130200.0,51.6322,51.7101,51.486,51.5347,130200.0
2006-03-29 11:30:00,52.91,53.08,52.89,53.05,92600.0,51.5445,51.7101,51.525,51.6809,92600.0
2006-03-29 11:40:00,53.07,53.24,53.05,53.22,111600.0,51.7004,51.866,51.6809,51.8465,111600.0
2006-03-29 11:50:00,53.22,53.28,53.17,53.19,100200.0,51.8465,51.9049,51.7978,51.8173,100200.0
2006-03-29 12:00:00,53.18,53.18,52.99,53.02,119300.0,51.8075,51.8075,51.6224,51.6516,119300.0
2006-03-29 12:10:00,53.04,53.05,52.85,52.86,40500.0,51.6711,51.6809,51.486,51.4958,40500.0
2006-03-29 12:20:00,52.85,53.15,52.85,52.87,71200.0,51.486,51.7783,51.486,51.5055,71200.0
2006-03-29 12:30:00,52.88,52.96,52.85,52.85,61800.0,51.5153,51.5932,51.486,51.486,61800.0
2006-03-29 12:40:00,52.85,52.88,52.66,52.8,211300.0,51.486,51.5153,51.3009,51.4373,211300.0
2006-03-29 12:50:00,52.81,52.9,52.8,52.86,46100.0,51.4471,51.5347,51.4373,51.4958,46100.0
2006-03-29 13:00:00,52.86,52.88,52.74,52.76,52900.0,51.4958,51.5153,51.3789,51.3984,52900.0
2006-03-29 13:10:00,52.74,52.95,52.58,52.8,165300.0,51.3789,51.5834,51.223,51.4373,165300.0
2006-03-29 13:20:00,52.8,52.89,52.73,52.79,47700.0,51.4373,51.525,51.3691,51.4276,47700.0
2006-03-29 13:30:00,52.78,52.88,52.62,52.62,55800.0,51.4178,51.5153,51.262,51.262,55800.0
2006-03-29 13:40:00,52.61,52.76,52.6,52.7,36900.0,51.2522,51.3984,51.2425,51.3399,36900.0
2006-03-29 13:50:00,52.72,52.77,52.61,52.67,37500.0,51.3594,51.4081,51.2522,51.3107,37500.0
2006-03-29 14:00:00,52.66,52.7,52.54,52.64,84700.0,51.3009,51.3399,51.184,51.2814,84700.0
2006-03-29 14:10:00,52.64,52.81,52.61,52.67,93200.0,51.2814,51.4471,51.2522,51.3107,93200.0
2006-03-29 14:20:00,52.66,52.66,52.55,52.61,27900.0,51.3009,51.3009,51.1938,51.2522,27900.0
2006-03-29 14:30:00,52.6,52.64,52.6,52.6,21700.0,51.2425,51.2814,51.2425,51.2425,21700.0
2006-03-29 14:40:00,52.6,52.65,52.59,52.62,22900.0,51.2425,51.2912,51.2327,51.262,22900.0
2006-03-29 14:50:00,52.62,52.7,52.6,52.7,27500.0,51.262,51.3399,51.2425,51.3399,27500.0
2006-03-29 15:00:00,52.69,52.86,52.66,52.83,66200.0,51.3302,51.4958,51.3009,51.4665,66200.0
2006-03-29 15:10:00,52.82,52.9,52.8,52.85,64500.0,51.4568,51.5347,51.4373,51.486,64500.0
2006-03-29 15:20:00,52.84,53.0,52.82,52.96,76400.0,51.4763,51.6322,51.4568,51.5932,76400.0
2006-03-29 15:30:00,52.96,53.01,52.63,52.75,177500.0,51.5932,51.6419,51.2717,51.3886,177500.0
2006-03-29 15:40:00,52.74,52.74,52.54,52.57,101700.0,51.3789,51.3789,51.184,51.2133,101700.0
2006-03-29 15:50:00,52.57,52.78,52.57,52.6,114300.0,51.2133,51.4178,51.2133,51.2425,114300.0
2006-03-30 09:30:00,52.83,53.55,52.82,53.55,170400.0,51.4665,52.168,51.4568,52.168,170400.0
2006-03-30 09:40:00,53.55,53.73,53.41,53.41,167300.0,52.168,52.3433,52.0316,52.0316,167300.0
2006-03-30 09:50:00,53.41,53.61,53.34,53.52,143100.0,52.0316,52.2264,51.9634,52.1387,143100.0
2006-03-30 10:00:00,53.52,53.84,53.52,53.79,115400.0,52.1387,52.4505,52.1387,52.4018,115400.0
2006-03-30 10:10:00,53.78,54.23,53.65,53.97,300400.0,52.392,52.8304,52.2654,52.5771,300400.0
2006-03-30 10:20:00,54.0,54.0,53.8,53.88,62400.0,52.6063,52.6063,52.4115,52.4894,62400.0
2006-03-30 10:30:00,53.87,53.89,53.59,53.83,117300.0,52.4797,52.4992,52.2069,52.4407,117300.0
2006-03-30 10:40:00,53.82,53.99,53.74,53.98,65400.0,52.431,52.5966,52.3531,52.5869,65400.0
2006-03-30 10:50:00,53.95,54.13,53.83,53.92,76700.0,52.5576,52.733,52.4407,52.5284,76700.0
2006-03-30 11:00:00,53.9,53.92,53.77,53.8,71900.0,52.5089,52.5284,52.3823,52.4115,71900.0
2006-03-30 11:10:00,53.78,53.79,53.66,53.68,100900.0,52.392,52.4018,52.2751,52.2946,100900.0
2006-03-30 11:20:00,53.69,53.73,53.67,53.7,109700.0,52.3043,52.3433,52.2849,52.3141,109700.0
2006-03-30 11:30:00,53.68,53.71,53.66,53.7,37300.0,52.2946,52.3238,52.2751,52.3141,37300.0
2006-03-30 11:40:00,53.71,53.74,53.68,53.69,73400.0,52.3238,52.3531,52.2946,52.3043,73400.0
2006-03-30 11:50:00,53.68,53.84,53.68,53.83,27500.0,52.2946,52.4505,52.2946,52.4407,27500.0
2006-03-30 12:00:00,53.83,53.96,53.72,53.91,61000.0,52.4407,52.5674,52.3336,52.5187,61000.0
2006-03-30 12:10:00,53.91,53.93,53.8,53.92,21700.0,52.5187,52.5382,52.4115,52.5284,21700.0
2006-03-30 12:20:00,53.9,54.05,53.89,54.01,18000.0,52.5089,52.6551,52.4992,52.6161,18000.0
2006-03-30 12:30:00,54.01,54.06,53.85,53.85,40700.0,52.6161,52.6648,52.4602,52.4602,40700.0
2006-03-30 12:40:00,53.85,53.86,53.74,53.8,30500.0,52.4602,52.47,52.3531,52.4115,30500.0
2006-03-30 12:50:00,53.8,53.82,53.69,53.72,39600.0,52.4115,52.431,52.3043,52.3336,39600.0
2006-03-30 13:00:00,53.72,53.77,53.68,53.77,26400.0,52.3336,52.3823,52.2946,52.3823,26400.0
2006-03-30 13:10:00,53.74,53.77,53.68,53.71,33300.0,52.3531,52.3823,52.2946,52.3238,33300.0
2006-03-30 13:20:00,53.72,53.78,53.71,53.71,49600.0,52.3336,52.392,52.3238,52.3238,49600.0
2006-03-30 13:30:00,53.73,53.76,53.69,53.74,37200.0,52.3433,52.3725,52.3043,52.3531,37200.0
2006-03-30 13:40:00,53.72,53.87,53.7,53.77,24500.0,52.3336,52.4797,52.3141,52.3823,24500.0
2006-03-30 13:50:00,53.78,54.08,53.75,54.05,52300.0,52.392,52.6843,52.3628,52.6551,52300.0
2006-03-30 14:00:00,54.05,54.13,53.94,54.1,54200.0,52.6551,52.733,52.5479,52.7038,54200.0
2006-03-30 14:10:00,54.08,54.13,54.0,54.02,47600.0,52.6843,52.733,52.6063,52.6258,47600.0
2006-03-30 14:20:00,54.02,54.15,54.0,54.05,39800.0,52.6258,52.7525,52.6063,52.6551,39800.0
2006-03-30 14:30:00,54.07,54.08,53.98,54.06,44000.0,52.6745,52.6843,52.5869,52.6648,44000.0
2006-03-30 14:40:00,54.06,54.19,54.01,54.18,60900.0,52.6648,52.7914,52.6161,52.7817,60900.0
2006-03-30 14:50:00,54.18,54.18,54.02,54.07,134300.0,52.7817,52.7817,52.6258,52.6745,134300.0
2006-03-30 15:00:00,54.06,54.11,54.0,54.06,119200.0,52.6648,52.7135,52.6063,52.6648,119200.0
2006-03-30 15:10:00,54.05,54.1,54.01,54.1,52300.0,52.6551,52.7038,52.6161,52.7038,52300.0
2006-03-30 15:20:00,54.11,54.15,54.02,54.05,56200.0,52.7135,52.7525,52.6258,52.6551,56200.0
2006-03-30 15:30:00,54.06,54.28,54.05,54.23,129100.0,52.6648,52.8791,52.6551,52.8304,129100.0
2006-03-30 15:40:00,54.19,54.26,54.13,54.15,165200.0,52.7914,52.8596,52.733,52.7525,165200.0
2006-03-30 15:50:00,54.15,54.28,54.15,54.2,280400.0,52.7525,52.8791,52.7525,52.8012,280400.0
2006-03-31 09:30:00,53.88,54.28,53.88,54.07,74000.0,52.4894,52.8791,52.4894,52.6745,74000.0
2006-03-31 09:40:00,54.05,54.12,53.98,54.0,41300.0,52.6551,52.7233,52.5869,52.6063,41300.0
2006-03-31 09:50:00,54.01,54.13,53.98,54.07,30000.0,52.6161,52.733,52.5869,52.6745,30000.0
2006-03-31 10:00:00,54.09,54.15,54.03,54.08,54700.0,52.694,52.7525,52.6356,52.6843,54700.0
2006-03-31 10:10:00,54.1,54.21,54.07,54.07,39600.0,52.7038,52.8109,52.6745,52.6745,39600.0
2006-03-31 10:20:00,54.07,54.17,54.01,54.07,39500.0,52.6745,52.772,52.6161,52.6745,39500.0
2006-03-31 10:30:00,54.05,54.11,54.05,54.11,52400.0,52.6551,52.7135,52.6551,52.7135,52400.0
2006-03-31 10:40:00,54.12,54.2,54.09,54.18,61900.0,52.7233,52.8012,52.694,52.7817,61900.0
2006-03-31 10:50:00,54.19,54.37,54.11,54.33,63000.0,52.7914,52.9668,52.7135,52.9278,63000.0
2006-03-31 11:00:00,54.33,54.42,54.3,54.35,82600.0,52.9278,53.0155,52.8986,52.9473,82600.0
2006-03-31 11:10:00,54.35,54.56,54.33,54.45,61700.0,52.9473,53.1519,52.9278,53.0447,61700.0
2006-03-31 11:20:00,54.44,54.47,54.36,54.44,51800.0,53.035,53.0642,52.9571,53.035,51800.0
2006-03-31 11:30:00,54.44,54.47,54.43,54.46,37600.0,53.035,53.0642,53.0253,53.0545,37600.0
2006-03-31 11:40:00,54.47,54.51,54.44,54.5,53900.0,53.0642,53.1032,53.035,53.0934,53900.0
2006-03-31 11:50:00,54.5,54.55,54.47,54.55,31200.0,53.0934,53.1422,53.0642,53.1422,31200.0
2006-03-31 12:00:00,54.54,54.56,54.5,54.56,35200.0,53.1324,53.1519,53.0934,53.1519,35200.0
2006-03-31 12:10:00,54.56,54.7,54.56,54.68,55700.0,53.1519,53.2883,53.1519,53.2688,55700.0
2006-03-31 12:20:00,54.68,54.83,54.64,54.81,92900.0,53.2688,53.4149,53.2298,53.3954,92900.0
2006-03-31 12:30:00,54.8,54.95,54.75,54.91,132500.0,53.3857,53.5318,53.337,53.4929,132500.0
2006-03-31 12:40:00,54.94,54.94,54.82,54.82,71600.0,53.5221,53.5221,53.4052,53.4052,71600.0
2006-03-31 12:50:00,54.82,54.95,54.82,54.94,49700.0,53.4052,53.5318,53.4052,53.5221,49700.0
2006-03-31 13:00:00,54.95,54.97,54.88,54.9,57500.0,53.5318,53.5513,53.4636,53.4831,57500.0
2006-03-31 13:10:00,54.89,54.92,54.86,54.88,40200.0,53.4734,53.5026,53.4442,53.4636,40200.0
2006-03-31 13:20:00,54.88,54.89,54.76,54.78,105600.0,53.4636,53.4734,53.3467,53.3662,105600.0
2006-03-31 13:30:00,54.79,54.82,54.76,54.79,71100.0,53.376,53.4052,53.3467,53.376,71100.0
2006-03-31 13:40:00,54.79,54.8,54.65,54.65,48300.0,53.376,53.3857,53.2396,53.2396,48300.0
2006-03-31 13:50:00,54.65,54.68,54.47,54.6,85500.0,53.2396,53.2688,53.0642,53.1909,85500.0
2006-03-31 14:00:00,54.6,54.75,54.6,54.65,55200.0,53.1909,53.337,53.1909,53.2396,55200.0
2006-03-31 14:10:00,54.64,54.78,54.62,54.67,118000.0,53.2298,53.3662,53.2103,53.2591,118000.0
2006-03-31 14:20:00,54.64,54.69,54.61,54.67,47000.0,53.2298,53.2785,53.2006,53.2591,47000.0
2006-03-31 14:30:00,54.67,54.69,54.54,54.56,40100.0,53.2591,53.2785,53.1324,53.1519,40100.0
2006-03-31 14:40:00,54.57,54.61,54.53,54.58,40800.0,53.1616,53.2006,53.1227,53.1714,40800.0
2006-03-31 14:50:00,54.58,54.83,54.57,54.75,46300.0,53.1714,53.4149,53.1616,53.337,46300.0
2006-03-31 15:00:00,54.74,54.8,54.71,54.72,55000.0,53.3273,53.3857,53.298,53.3078,55000.0
2006-03-31 15:10:00,54.73,54.79,54.59,54.75,66800.0,53.3175,53.376,53.1811,53.337,66800.0
2006-03-31 15:20:00,54.73,54.77,54.73,54.77,42300.0,53.3175,53.3565,53.3175,53.3565,42300.0
2006-03-31 15:30:00,54.76,54.78,54.71,54.76,58500.0,53.3467,53.3662,53.298,53.3467,58500.0
2006-03-31 15:40:00,54.75,54.82,54.72,54.75,124700.0,53.337,53.4052,53.3078,53.337,124700.0
2006-03-31 15:50:00,54.75,54.8,54.51,54.77,222300.0,53.337,53.3857,53.1032,53.3565,222300.0
2006-04-03 09:30:00,54.92,55.03,54.89,54.9,221400.0,53.5026,53.6098,53.4734,53.4831,221400.0
2006-04-03 09:40:00,54.9,54.91,54.68,54.7,65200.0,53.4831,53.4929,53.2688,53.2883,65200.0
2006-04-03 09:50:00,54.7,55.0,54.69,55.0,104200.0,53.2883,53.5805,53.2785,53.5805,104200.0
2006-04-03 10:00:00,55.0,55.14,55.0,55.06,112300.0,53.5805,53.7169,53.5805,53.639,112300.0
2006-04-03 10:10:00,55.06,55.06,54.84,55.02,75500.0,53.639,53.639,53.4247,53.6,75500.0
2006-04-03 10:20:00,55.05,55.06,54.9,54.92,46500.0,53.6293,53.639,53.4831,53.5026,46500.0
2006-04-03 10:30:00,54.92,55.0,54.89,54.91,69100.0,53.5026,53.5805,53.4734,53.4929,69100.0
2006-04-03 10:40:00,54.9,55.0,54.9,54.95,39900.0,53.4831,53.5805,53.4831,53.5318,39900.0
2006-04-03 10:50:00,54.95,54.97,54.9,54.91,29100.0,53.5318,53.5513,53.4831,53.4929,29100.0
2006-04-03 11:00:00,54.94,54.97,54.91,54.93,32100.0,53.5221,53.5513,53.4929,53.5123,32100.0
2006-04-03 11:10:00,54.92,55.06,54.92,55.06,30900.0,53.5026,53.639,53.5026,53.639,30900.0
2006-04-03 11:20:00,55.05,55.26,55.05,55.23,69500.0,53.6293,53.8338,53.6293,53.8046,69500.0
2006-04-03 11:30:00,55.24,55.27,55.09,55.15,55300.0,53.8143,53.8436,53.6682,53.7267,55300.0
2006-04-03 11:40:00,55.17,55.25,55.05,55.12,45000.0,53.7462,53.8241,53.6293,53.6974,45000.0
2006-04-03 11:50:00,55.1,55.26,55.09,55.16,50700.0,53.678,53.8338,53.6682,53.7364,50700.0
2006-04-03 12:00:00,55.16,55.17,55.0,55.04,50300.0,53.7364,53.7462,53.5805,53.6195,50300.0
2006-04-03 12:10:00,55.03,55.08,54.99,55.0,53400.0,53.6098,53.6585,53.5708,53.5805,53400.0
2006-04-03 12:20:00,55.0,55.01,54.99,55.0,31800.0,53.5805,53.5903,53.5708,53.5805,31800.0
2006-04-03 12:30:00,55.0,55.13,55.0,55.12,39600.0,53.5805,53.7072,53.5805,53.6974,39600.0
2006-04-03 12:40:00,55.13,55.14,55.1,55.14,31500.0,53.7072,53.7169,53.678,53.7169,31500.0
2006-04-03 12:50:00,55.13,55.2,55.07,55.16,49500.0,53.7072,53.7754,53.6487,53.7364,49500.0
2006-04-03 13:00:00,55.14,55.19,55.1,55.1,35400.0,53.7169,53.7656,53.678,53.678,35400.0
2006-04-03 13:10:00,55.1,55.19,55.09,55.14,21200.0,53.678,53.7656,53.6682,53.7169,21200.0
2006-04-03 13:20:00,55.15,55.22,55.13,55.21,23500.0,53.7267,53.7949,53.7072,53.7851,23500.0
2006-04-03 13:30:00,55.19,55.22,55.17,55.17,27000.0,53.7656,53.7949,53.7462,53.7462,27000.0
2006-04-03 13:40:00,55.18,55.26,55.17,55.24,28800.0,53.7559,53.8338,53.7462,53.8143,28800.0
2006-04-03 13:50:00,55.25,55.28,55.2,55.26,32100.0,53.8241,53.8533,53.7754,53.8338,32100.0
2006-04-03 14:00:00,55.26,55.36,55.19,55.2,63200.0,53.8338,53.9312,53.7656,53.7754,63200.0
2006-04-03 14:10:00,55.21,55.33,55.01,55.01,78100.0,53.7851,53.902,53.5903,53.5903,78100.0
2006-04-03 14:20:00,55.01,55.07,54.75,54.88,115400.0,53.5903,53.6487,53.337,53.4636,115400.0
2006-04-03 14:30:00,54.89,54.96,54.88,54.9,55800.0,53.4734,53.5416,53.4636,53.4831,55800.0
2006-04-03 14:40:00,54.9,54.91,54.85,54.9,78000.0,53.4831,53.4929,53.4344,53.4831,78000.0
2006-04-03 14:50:00,54.9,54.91,54.89,54.9,62000.0,53.4831,53.4929,53.4734,53.4831,62000.0
2006-04-03 15:00:00,54.9,54.93,54.86,54.9,60500.0,53.4831,53.5123,53.4442,53.4831,60500.0
2006-04-03 15:10:00,54.9,55.06,54.9,55.05,79600.0,53.4831,53.639,53.4831,53.6293,79600.0
2006-04-03 15:20:00,55.05,55.11,55.0,55.0,62600.0,53.6293,53.6877,53.5805,53.5805,62600.0
2006-04-03 15:30:00,54.99,55.02,54.89,54.96,125300.0,53.5708,53.6,53.4734,53.5416,125300.0
2006-04-03 15:40:00,54.96,55.01,54.89,55.0,118700.0,53.5416,53.5903,53.4734,53.5805,118700.0
2006-04-03 15:50:00,55.0,55.01,54.89,55.01,123600.0,53.5805,53.5903,53.4734,53.5903,123600.0
2006-04-04 09:30:00,55.06,55.06,54.89,54.94,52900.0,53.639,53.639,53.4734,53.5221,52900.0
2006-04-04 09:40:00,54.93,54.96,54.7,54.94,91900.0,53.5123,53.5416,53.2883,53.5221,91900.0
2006-04-04 09:50:00,54.96,54.97,54.87,54.9,54900.0,53.5416,53.5513,53.4539,53.4831,54900.0
2006-04-04 10:00:00,54.9,55.0,54.89,54.91,34700.0,53.4831,53.5805,53.4734,53.4929,34700.0
2006-04-04 10:10:00,54.92,54.98,54.73,54.73,64300.0,53.5026,53.5611,53.3175,53.3175,64300.0
2006-04-04 10:20:00,54.71,54.81,54.33,54.7,124600.0,53.298,53.3954,52.9278,53.2883,124600.0
2006-04-04 10:30:00,54.74,54.84,54.59,54.63,85200.0,53.3273,53.4247,53.1811,53.2201,85200.0
2006-04-04 10:40:00,54.63,54.75,54.6,54.75,61800.0,53.2201,53.337,53.1909,53.337,61800.0
2006-04-04 10:50:00,54.72,54.85,54.72,54.75,41100.0,53.3078,53.4344,53.3078,53.337,41100.0
2006-04-04 11:00:00,54.75,54.83,54.61,54.63,26000.0,53.337,53.4149,53.2006,53.2201,26000.0
2006-04-04 11:10:00,54.64,54.75,54.62,54.72,48800.0,53.2298,53.337,53.2103,53.3078,48800.0
2006-04-04 11:20:00,54.72,54.82,54.58,54.6,46500.0,53.3078,53.4052,53.1714,53.1909,46500.0
2006-04-04 11:30:00,54.6,54.66,54.49,54.66,46100.0,53.1909,53.2493,53.0837,53.2493,46100.0
2006-04-04 11:40:00,54.65,54.78,54.65,54.75,25800.0,53.2396,53.3662,53.2396,53.337,25800.0
2006-04-04 11:50:00,54.74,54.81,54.74,54.74,37500.0,53.3273,53.3954,53.3273,53.3273,37500.0
2006-04-04 12:00:00,54.74,54.75,54.66,54.74,37700.0,53.3273,53.337,53.2493,53.3273,37700.0
2006-04-04 12:10:00,54.71,54.91,54.57,54.89,62400.0,53.298,53.4929,53.1616,53.4734,62400.0
2006-04-04 12:20:00,54.89,54.99,54.89,54.93,53200.0,53.4734,53.5708,53.4734,53.5123,53200.0
2006-04-04 12:30:00,54.92,54.92,54.79,54.83,27400.0,53.5026,53.5026,53.376,53.4149,27400.0
2006-04-04 12:40:00,54.84,54.91,54.77,54.78,17500.0,53.4247,53.4929,53.3565,53.3662,17500.0
2006-04-04 12:50:00,54.78,54.79,54.65,54.67,34800.0,53.3662,53.376,53.2396,53.2591,34800.0
2006-04-04 13:00:00,54.67,54.74,54.65,54.74,16200.0,53.2591,53.3273,53.2396,53.3273,16200.0
2006-04-04 13:10:00,54.74,54.84,54.7,54.73,47100.0,53.3273,53.4247,53.2883,53.3175,47100.0
2006-04-04 13:20:00,54.72,54.83,54.69,54.7,27100.0,53.3078,53.4149,53.2785,53.2883,27100.0
2006-04-04 13:30:00,54.71,54.92,54.71,54.9,22600.0,53.298,53.5026,53.298,53.4831,22600.0
2006-04-04 13:40:00,54.92,54.93,54.84,54.87,34900.0,53.5026,53.5123,53.4247,53.4539,34900.0
2006-04-04 13:50:00,54.87,54.94,54.85,54.91,23500.0,53.4539,53.5221,53.4344,53.4929,23500.0
2006-04-04 14:00:00,54.92,54.93,54.78,54.81,27700.0,53.5026,53.5123,53.3662,53.3954,27700.0
2006-04-04 14:10:00,54.8,54.98,54.75,54.98,33800.0,53.3857,53.5611,53.337,53.5611,33800.0
2006-04-04 14:20:00,54.98,55.0,54.83,55.0,83800.0,53.5611,53.5805,53.4149,53.5805,83800.0
2006-04-04 14:30:00,55.0,55.17,54.9,54.92,121600.0,53.5805,53.7462,53.4831,53.5026,121600.0
2006-04-04 14:40:00,54.92,54.97,54.79,54.84,40800.0,53.5026,53.5513,53.376,53.4247,40800.0
2006-04-04 14:50:00,54.84,54.87,54.74,54.83,41700.0,53.4247,53.4539,53.3273,53.4149,41700.0
2006-04-04 15:00:00,54.83,54.86,54.78,54.83,29500.0,53.4149,53.4442,53.3662,53.4149,29500.0
2006-04-04 15:10:00,54.83,54.88,54.7,54.73,46700.0,53.4149,53.4636,53.2883,53.3175,46700.0
2006-04-04 15:20:00,54.73,54.77,54.73,54.76,19500.0,53.3175,53.3565,53.3175,53.3467,19500.0
2006-04-04 15:30:00,54.75,54.76,54.75,54.75,42200.0,53.337,53.3467,53.337,53.337,42200.0
2006-04-04 15:40:00,54.75,54.83,54.66,54.71,84800.0,53.337,53.4149,53.2493,53.298,84800.0
2006-04-04 15:50:00,54.7,54.96,54.69,54.92,161100.0,53.2883,53.5416,53.2785,53.5026,161100.0
2006-04-05 09:30:00,54.69,54.86,54.48,54.85,109500.0,53.2785,53.4442,53.074,53.4344,109500.0
2006-04-05 09:40:00,54.85,54.89,54.68,54.74,120700.0,53.4344,53.4734,53.2688,53.3273,120700.0
2006-04-05 09:50:00,54.76,54.83,54.71,54.79,46800.0,53.3467,53.4149,53.298,53.376,46800.0
2006-04-05 10:00:00,54.79,54.83,54.72,54.72,37300.0,53.376,53.4149,53.3078,53.3078,37300.0
2006-04-05 10:10:00,54.72,54.77,54.7,54.72,43900.0,53.3078,53.3565,53.2883,53.3078,43900.0
2006-04-05 10:20:00,54.71,54.8,54.54,54.54,46600.0,53.298,53.3857,53.1324,53.1324,46600.0
2006-04-05 10:30:00,54.56,54.6,54.36,54.5,46100.0,53.1519,53.1909,52.9571,53.0934,46100.0
2006-04-05 10:40:00,54.5,54.5,54.44,54.48,43100.0,53.0934,53.0934,53.035,53.074,43100.0
2006-04-05 10:50:00,54.49,54.64,54.48,54.63,78500.0,53.0837,53.2298,53.074,53.2201,78500.0
2006-04-05 11:00:00,54.64,54.74,54.61,54.62,69800.0,53.2298,53.3273,53.2006,53.2103,69800.0
2006-04-05 11:10:00,54.63,54.63,54.56,54.6,11200.0,53.2201,53.2201,53.1519,53.1909,11200.0
2006-04-05 11:20:00,54.6,54.61,54.38,54.38,50600.0,53.1909,53.2006,52.9765,52.9765,50600.0
2006-04-05 11:30:00,54.36,54.44,54.23,54.24,65500.0,52.9571,53.035,52.8304,52.8402,65500.0
2006-04-05 11:40:00,54.22,54.24,54.1,54.19,28200.0,52.8207,52.8402,52.7038,52.7914,28200.0
2006-04-05 11:50:00,54.19,54.44,54.19,54.34,68400.0,52.7914,53.035,52.7914,52.9376,68400.0
2006-04-05 12:00:00,54.34,54.44,54.34,54.43,24300.0,52.9376,53.035,52.9376,53.0253,24300.0
2006-04-05 12:10:00,54.43,54.44,54.39,54.42,10800.0,53.0253,53.035,52.9863,53.0155,10800.0
2006-04-05 12:20:00,54.41,54.46,54.4,54.46,21600.0,53.0058,53.0545,52.996,53.0545,21600.0
2006-04-05 12:30:00,54.46,54.46,54.43,54.43,10400.0,53.0545,53.0545,53.0253,53.0253,10400.0
2006-04-05 12:40:00,54.43,54.47,54.43,54.46,27600.0,53.0253,53.0642,53.0253,53.0545,27600.0
2006-04-05 12:50:00,54.46,54.5,54.4,54.4,58900.0,53.0545,53.0934,52.996,52.996,58900.0
2006-04-05 13:00:00,54.4,54.55,54.4,54.49,142300.0,52.996,53.1422,52.996,53.0837,142300.0
2006-04-05 13:10:00,54.44,54.54,54.43,54.46,98200.0,53.035,53.1324,53.0253,53.0545,98200.0
2006-04-05 13:20:00,54.45,54.62,54.45,54.62,81900.0,53.0447,53.2103,53.0447,53.2103,81900.0
2006-04-05 13:30:00,54.62,54.67,54.56,54.56,60300.0,53.2103,53.2591,53.1519,53.1519,60300.0
2006-04-05 13:40:00,54.56,54.6,54.54,54.57,23200.0,53.1519,53.1909,53.1324,53.1616,23200.0
2006-04-05 13:50:00,54.57,54.69,54.57,54.61,12700.0,53.1616,53.2785,53.1616,53.2006,12700.0
2006-04-05 14:00:00,54.61,54.63,54.54,54.63,13600.0,53.2006,53.2201,53.1324,53.2201,13600.0
2006-04-05 14:10:00,54.62,54.63,54.48,54.62,26200.0,53.2103,53.2201,53.074,53.2103,26200.0
2006-04-05 14:20:00,54.65,54.7,54.6,54.6,28100.0,53.2396,53.2883,53.1909,53.1909,28100.0
2006-04-05 14:30:00,54.61,54.61,54.5,54.52,17100.0,53.2006,53.2006,53.0934,53.1129,17100.0
2006-04-05 14:40:00,54.52,54.53,54.5,54.5,11700.0,53.1129,53.1227,53.0934,53.0934,11700.0
2006-04-05 14:50:00,54.51,54.52,54.5,54.52,16200.0,53.1032,53.1129,53.0934,53.1129,16200.0
2006-04-05 15:00:00,54.52,54.55,54.5,54.5,33800.0,53.1129,53.1422,53.0934,53.0934,33800.0
2006-04-05 15:10:00,54.5,54.53,54.5,54.52,25600.0,53.0934,53.1227,53.0934,53.1129,25600.0
2006-04-05 15:20:00,54.51,54.69,54.51,54.57,35200.0,53.1032,53.2785,53.1032,53.1616,35200.0
2006-04-05 15:30:00,54.55,54.57,54.48,54.5,54100.0,53.1422,53.1616,53.074,53.0934,54100.0
2006-04-05 15:40:00,54.5,54.53,54.5,54.51,42500.0,53.0934,53.1227,53.0934,53.1032,42500.0
2006-04-05 15:50:00,54.51,54.64,54.48,54.61,76900.0,53.1032,53.2298,53.074,53.2006,76900.0
2006-04-06 09:30:00,54.69,54.82,54.52,54.55,120600.0,53.2785,53.4052,53.1129,53.1422,120600.0
2006-04-06 09:40:00,54.55,54.7,54.52,54.7,41100.0,53.1422,53.2883,53.1129,53.2883,41100.0
2006-04-06 09:50:00,54.7,54.85,54.62,54.76,44300.0,53.2883,53.4344,53.2103,53.3467,44300.0
2006-04-06 10:00:00,54.78,54.93,54.69,54.93,53600.0,53.3662,53.5123,53.2785,53.5123,53600.0
2006-04-06 10:10:00,54.93,55.0,54.69,54.96,46900.0,53.5123,53.5805,53.2785,53.5416,46900.0
2006-04-06 10:20:00,54.96,54.97,54.83,54.85,45000.0,53.5416,53.5513,53.4149,53.4344,45000.0
2006-04-06 10:30:00,54.86,54.87,54.83,54.86,53700.0,53.4442,53.4539,53.4149,53.4442,53700.0
2006-04-06 10:40:00,54.86,54.97,54.8,54.97,18700.0,53.4442,53.5513,53.3857,53.5513,18700.0
2006-04-06 10:50:00,54.96,54.98,54.9,54.92,18400.0,53.5416,53.5611,53.4831,53.5026,18400.0
2006-04-06 11:00:00,54.92,54.94,54.9,54.92,12500.0,53.5026,53.5221,53.4831,53.5026,12500.0
2006-04-06 11:10:00,54.92,55.0,54.92,54.98,25300.0,53.5026,53.5805,53.5026,53.5611,25300.0
2006-04-06 11:20:00,54.97,54.99,54.9,54.96,17400.0,53.5513,53.5708,53.4831,53.5416,17400.0
2006-04-06 11:30:00,54.96,54.98,54.94,54.98,9400.0,53.5416,53.5611,53.5221,53.5611,9400.0
2006-04-06 11:40:00,54.97,54.99,54.96,54.97,21000.0,53.5513,53.5708,53.5416,53.5513,21000.0
2006-04-06 11:50:00,54.97,54.97,54.68,54.73,28500.0,53.5513,53.5513,53.2688,53.3175,28500.0
2006-04-06 12:00:00,54.74,54.78,54.67,54.69,23900.0,53.3273,53.3662,53.2591,53.2785,23900.0
2006-04-06 12:10:00,54.68,54.77,54.67,54.73,20000.0,53.2688,53.3565,53.2591,53.3175,20000.0
2006-04-06 12:20:00,54.74,54.77,54.74,54.75,19800.0,53.3273,53.3565,53.3273,53.337,19800.0
2006-04-06 12:30:00,54.75,54.89,54.7,54.88,25100.0,53.337,53.4734,53.2883,53.4636,25100.0
2006-04-06 12:40:00,54.86,54.91,54.86,54.88,54400.0,53.4442,53.4929,53.4442,53.4636,54400.0
2006-04-06 12:50:00,54.87,54.95,54.87,54.92,24700.0,53.4539,53.5318,53.4539,53.5026,24700.0
2006-04-06 13:00:00,54.93,55.0,54.93,54.98,38600.0,53.5123,53.5805,53.5123,53.5611,38600.0
2006-04-06 13:10:00,54.98,55.07,54.97,55.06,78000.0,53.5611,53.6487,53.5513,53.639,78000.0
2006-04-06 13:20:00,55.07,55.24,55.06,55.15,150900.0,53.6487,53.8143,53.639,53.7267,150900.0
2006-04-06 13:30:00,55.16,55.18,55.14,55.18,80500.0,53.7364,53.7559,53.7169,53.7559,80500.0
2006-04-06 13:40:00,55.15,55.34,55.15,55.33,56100.0,53.7267,53.9118,53.7267,53.902,56100.0
2006-04-06 13:50:00,55.33,55.55,55.3,55.49,78200.0,53.902,54.1163,53.8728,54.0579,78200.0
2006-04-06 14:00:00,55.5,55.54,55.41,55.41,40700.0,54.0676,54.1066,53.98,53.98,40700.0
2006-04-06 14:10:00,55.42,55.57,55.41,55.53,56500.0,53.9897,54.1358,53.98,54.0969,56500.0
2006-04-06 14:20:00,55.53,55.63,55.53,55.6,60700.0,54.0969,54.1943,54.0969,54.1651,60700.0
2006-04-06 14:30:00,55.6,55.6,55.44,55.45,65400.0,54.1651,54.1651,54.0092,54.0189,65400.0
2006-04-06 14:40:00,55.46,55.49,55.43,55.43,47300.0,54.0287,54.0579,53.9994,53.9994,47300.0
2006-04-06 14:50:00,55.43,55.48,55.42,55.48,31100.0,53.9994,54.0482,53.9897,54.0482,31100.0
2006-04-06 15:00:00,55.46,55.47,55.37,55.46,75900.0,54.0287,54.0384,53.941,54.0287,75900.0
2006-04-06 15:10:00,55.47,55.47,55.37,55.37,45400.0,54.0384,54.0384,53.941,53.941,45400.0
2006-04-06 15:20:00,55.37,55.37,55.27,55.27,60400.0,53.941,53.941,53.8436,53.8436,60400.0
2006-04-06 15:30:00,55.27,55.33,55.25,55.3,49200.0,53.8436,53.902,53.8241,53.8728,49200.0
2006-04-06 15:40:00,55.29,55.36,55.25,55.36,40900.0,53.8631,53.9312,53.8241,53.9312,40900.0
2006-04-06 15:50:00,55.37,55.42,55.28,55.28,67600.0,53.941,53.9897,53.8533,53.8533,67600.0
2006-04-07 09:30:00,55.7,55.88,55.6,55.78,243900.0,54.2625,54.4378,54.1651,54.3404,243900.0
2006-04-07 09:40:00,55.78,55.94,55.65,55.83,64400.0,54.3404,54.4963,54.2138,54.3891,64400.0
2006-04-07 09:50:00,55.83,55.94,55.74,55.92,98100.0,54.3891,54.4963,54.3014,54.4768,98100.0
2006-04-07 10:00:00,55.92,56.0,55.78,55.9,134500.0,54.4768,54.5547,54.3404,54.4573,134500.0
2006-04-07 10:10:00,55.91,55.92,55.74,55.74,72100.0,54.4671,54.4768,54.3014,54.3014,72100.0
2006-04-07 10:20:00,55.75,55.75,55.32,55.44,289400.0,54.3112,54.3112,53.8923,54.0092,289400.0
2006-04-07 10:30:00,55.43,55.73,55.4,55.66,62400.0,53.9994,54.2917,53.9702,54.2235,62400.0
2006-04-07 10:40:00,55.68,55.83,55.63,55.63,89000.0,54.243,54.3891,54.1943,54.1943,89000.0
2006-04-07 10:50:00,55.63,55.76,55.56,55.61,46300.0,54.1943,54.3209,54.1261,54.1748,46300.0
2006-04-07 11:00:00,55.61,55.71,55.55,55.71,44800.0,54.1748,54.2722,54.1163,54.2722,44800.0
2006-04-07 11:10:00,55.72,55.93,55.71,55.82,89400.0,54.282,54.4865,54.2722,54.3794,89400.0
2006-04-07 11:20:00,55.8,55.94,55.79,55.89,44300.0,54.3599,54.4963,54.3502,54.4476,44300.0
2006-04-07 11:30:00,55.89,55.93,55.8,55.81,84400.0,54.4476,54.4865,54.3599,54.3696,84400.0
2006-04-07 11:40:00,55.81,55.81,55.7,55.71,58700.0,54.3696,54.3696,54.2625,54.2722,58700.0
2006-04-07 11:50:00,55.71,55.82,55.71,55.76,54200.0,54.2722,54.3794,54.2722,54.3209,54200.0
2006-04-07 12:00:00,55.77,55.95,55.75,55.91,82700.0,54.3307,54.506,54.3112,54.4671,82700.0
2006-04-07 12:10:00,55.91,56.12,55.9,56.1,190900.0,54.4671,54.6716,54.4573,54.6522,190900.0
2006-04-07 12:20:00,56.11,56.98,56.11,56.34,133100.0,54.6619,55.5094,54.6619,54.886,133100.0
2006-04-07 12:30:00,56.35,56.39,55.97,56.0,249000.0,54.8957,54.9347,54.5255,54.5547,249000.0
2006-04-07 12:40:00,56.04,56.15,55.99,56.11,214300.0,54.5937,54.7009,54.545,54.6619,214300.0
2006-04-07 12:50:00,56.09,56.15,56.0,56.08,108200.0,54.6424,54.7009,54.5547,54.6327,108200.0
2006-04-07 13:00:00,56.1,56.16,56.05,56.16,83200.0,54.6522,54.7106,54.6034,54.7106,83200.0
2006-04-07 13:10:00,56.16,56.2,56.1,56.13,48200.0,54.7106,54.7496,54.6522,54.6814,48200.0
2006-04-07 13:20:00,56.14,56.15,56.11,56.13,37800.0,54.6911,54.7009,54.6619,54.6814,37800.0
2006-04-07 13:30:00,56.13,56.15,55.93,56.0,150800.0,54.6814,54.7009,54.4865,54.5547,150800.0
2006-04-07 13:40:00,56.01,56.04,55.96,56.01,150400.0,54.5645,54.5937,54.5158,54.5645,150400.0
2006-04-07 13:50:00,56.01,56.03,56.0,56.01,50900.0,54.5645,54.584,54.5547,54.5645,50900.0
2006-04-07 14:00:00,56.01,56.15,56.01,56.08,58400.0,54.5645,54.7009,54.5645,54.6327,58400.0
2006-04-07 14:10:00,56.09,56.15,56.03,56.11,43700.0,54.6424,54.7009,54.584,54.6619,43700.0
2006-04-07 14:20:00,56.12,56.16,56.04,56.08,303100.0,54.6716,54.7106,54.5937,54.6327,303100.0
2006-04-07 14:30:00,56.08,56.1,56.03,56.04,176600.0,54.6327,54.6522,54.584,54.5937,176600.0
2006-04-07 14:40:00,56.04,56.07,55.99,56.03,473100.0,54.5937,54.6229,54.545,54.584,473100.0
2006-04-07 14:50:00,56.04,56.1,56.03,56.05,71700.0,54.5937,54.6522,54.584,54.6034,71700.0
2006-04-07 15:00:00,56.05,56.06,56.0,56.05,124600.0,54.6034,54.6132,54.5547,54.6034,124600.0
2006-04-07 15:10:00,56.05,56.05,55.98,56.0,93800.0,54.6034,54.6034,54.5352,54.5547,93800.0
2006-04-07 15:20:00,56.0,56.01,55.89,55.9,221700.0,54.5547,54.5645,54.4476,54.4573,221700.0
2006-04-07 15:30:00,55.91,55.92,55.66,55.66,185500.0,54.4671,54.4768,54.2235,54.2235,185500.0
2006-04-07 15:40:00,55.65,55.68,55.58,55.62,130300.0,54.2138,54.243,54.1456,54.1845,130300.0
2006-04-07 15:50:00,55.62,55.66,55.49,55.61,272900.0,54.1845,54.2235,54.0579,54.1748,272900.0
2006-04-10 09:30:00,55.42,55.6,55.03,55.04,122300.0,53.9897,54.1651,53.6098,53.6195,122300.0
2006-04-10 09:40:00,55.02,55.23,55.02,55.15,29100.0,53.6,53.8046,53.6,53.7267,29100.0
2006-04-10 09:50:00,55.14,55.43,55.12,55.36,41500.0,53.7169,53.9994,53.6974,53.9312,41500.0
2006-04-10 10:00:00,55.4,55.45,55.31,55.44,32300.0,53.9702,54.0189,53.8825,54.0092,32300.0
2006-04-10 10:10:00,55.45,55.56,55.23,55.26,45300.0,54.0189,54.1261,53.8046,53.8338,45300.0
2006-04-10 10:20:00,55.25,55.3,55.18,55.18,23700.0,53.8241,53.8728,53.7559,53.7559,23700.0
2006-04-10 10:30:00,55.18,55.28,55.05,55.2,47300.0,53.7559,53.8533,53.6293,53.7754,47300.0
2006-04-10 10:40:00,55.2,55.2,54.9,54.95,59000.0,53.7754,53.7754,53.4831,53.5318,59000.0
2006-04-10 10:50:00,54.95,55.1,54.91,54.91,40400.0,53.5318,53.678,53.4929,53.4929,40400.0
2006-04-10 11:00:00,54.91,55.3,54.91,55.12,32800.0,53.4929,53.8728,53.4929,53.6974,32800.0
2006-04-10 11:10:00,55.11,55.24,55.09,55.19,14000.0,53.6877,53.8143,53.6682,53.7656,14000.0
2006-04-10 11:20:00,55.21,55.24,55.17,55.2,17600.0,53.7851,53.8143,53.7462,53.7754,17600.0
2006-04-10 11:30:00,55.21,55.22,55.05,55.09,24200.0,53.7851,53.7949,53.6293,53.6682,24200.0
2006-04-10 11:40:00,55.09,55.18,55.09,55.15,11000.0,53.6682,53.7559,53.6682,53.7267,11000.0
2006-04-10 11:50:00,55.14,55.14,55.1,55.14,13600.0,53.7169,53.7169,53.678,53.7169,13600.0
2006-04-10 12:00:00,55.15,55.16,54.94,54.99,29300.0,53.7267,53.7364,53.5221,53.5708,29300.0
2006-04-10 12:10:00,55.0,55.06,55.0,55.05,34000.0,53.5805,53.639,53.5805,53.6293,34000.0
2006-04-10 12:20:00,55.05,55.05,54.95,54.98,26400.0,53.6293,53.6293,53.5318,53.5611,26400.0
2006-04-10 12:30:00,54.97,55.09,54.97,55.07,43600.0,53.5513,53.6682,53.5513,53.6487,43600.0
2006-04-10 12:40:00,55.08,55.08,54.95,54.97,21900.0,53.6585,53.6585,53.5318,53.5513,21900.0
2006-04-10 12:50:00,54.97,55.01,54.91,54.94,41300.0,53.5513,53.5903,53.4929,53.5221,41300.0
2006-04-10 13:00:00,54.95,54.97,54.93,54.93,20700.0,53.5318,53.5513,53.5123,53.5123,20700.0
2006-04-10 13:10:00,54.93,54.93,54.81,54.85,46700.0,53.5123,53.5123,53.3954,53.4344,46700.0
2006-04-10 13:20:00,54.86,54.91,54.86,54.89,25600.0,53.4442,53.4929,53.4442,53.4734,25600.0
2006-04-10 13:30:00,54.88,54.88,54.65,54.79,54100.0,53.4636,53.4636,53.2396,53.376,54100.0
2006-04-10 13:40:00,54.79,54.79,54.7,54.77,32300.0,53.376,53.376,53.2883,53.3565,32300.0
2006-04-10 13:50:00,54.76,54.79,54.69,54.77,26600.0,53.3467,53.376,53.2785,53.3565,26600.0
2006-04-10 14:00:00,54.78,54.94,54.77,54.9,21200.0,53.3662,53.5221,53.3565,53.4831,21200.0
2006-04-10 14:10:00,54.89,54.93,54.87,54.91,24900.0,53.4734,53.5123,53.4539,53.4929,24900.0
2006-04-10 14:20:00,54.91,55.04,54.87,54.9,21400.0,53.4929,53.6195,53.4539,53.4831,21400.0
2006-04-10 14:30:00,54.92,54.98,54.86,54.89,14700.0,53.5026,53.5611,53.4442,53.4734,14700.0
2006-04-10 14:40:00,54.88,54.92,54.83,54.83,11100.0,53.4636,53.5026,53.4149,53.4149,11100.0
2006-04-10 14:50:00,54.84,54.84,54.75,54.8,32900.0,53.4247,53.4247,53.337,53.3857,32900.0
2006-04-10 15:00:00,54.8,54.89,54.79,54.87,37800.0,53.3857,53.4734,53.376,53.4539,37800.0
2006-04-10 15:10:00,54.86,54.87,54.8,54.8,30600.0,53.4442,53.4539,53.3857,53.3857,30600.0
2006-04-10 15:20:00,54.8,54.84,54.73,54.75,31500.0,53.3857,53.4247,53.3175,53.337,31500.0
2006-04-10 15:30:00,54.75,54.83,54.75,54.81,33500.0,53.337,53.4149,53.337,53.3954,33500.0
2006-04-10 15:40:00,54.81,54.88,54.79,54.87,83600.0,53.3954,53.4636,53.376,53.4539,83600.0
2006-04-10 15:50:00,54.86,54.98,54.86,54.89,133600.0,53.4442,53.5611,53.4442,53.4734,133600.0
2006-04-11 09:30:00,55.19,55.19,54.83,55.0,72300.0,53.7656,53.7656,53.4149,53.5805,72300.0
2006-04-11 09:40:00,55.0,55.13,54.98,55.08,81200.0,53.5805,53.7072,53.5611,53.6585,81200.0
2006-04-11 09:50:00,55.05,55.13,54.73,54.75,42500.0,53.6293,53.7072,53.3175,53.337,42500.0
2006-04-11 10:00:00,54.73,54.83,54.64,54.67,27300.0,53.3175,53.4149,53.2298,53.2591,27300.0
2006-04-11 10:10:00,54.65,54.68,54.36,54.39,52800.0,53.2396,53.2688,52.9571,52.9863,52800.0
2006-04-11 10:20:00,54.4,54.45,54.25,54.41,43300.0,52.996,53.0447,52.8499,53.0058,43300.0
2006-04-11 10:30:00,54.39,54.41,54.27,54.33,54800.0,52.9863,53.0058,52.8694,52.9278,54800.0
2006-04-11 10:40:00,54.33,54.33,53.9,53.94,119300.0,52.9278,52.9278,52.5089,52.5479,119300.0
2006-04-11 10:50:00,53.95,54.29,53.92,54.05,148400.0,52.5576,52.8889,52.5284,52.6551,148400.0
2006-04-11 11:00:00,54.05,54.14,53.94,53.94,38100.0,52.6551,52.7427,52.5479,52.5479,38100.0
2006-04-11 11:10:00,53.94,54.0,53.64,53.99,98100.0,52.5479,52.6063,52.2556,52.5966,98100.0
2006-04-11 11:20:00,54.0,54.05,53.94,53.96,43500.0,52.6063,52.6551,52.5479,52.5674,43500.0
2006-04-11 11:30:00,53.96,54.03,53.86,53.88,31000.0,52.5674,52.6356,52.47,52.4894,31000.0
2006-04-11 11:40:00,53.88,53.93,53.71,53.73,53000.0,52.4894,52.5382,52.3238,52.3433,53000.0
2006-04-11 11:50:00,53.75,53.88,53.7,53.88,45200.0,52.3628,52.4894,52.3141,52.4894,45200.0
2006-04-11 12:00:00,53.86,53.93,53.72,53.78,31600.0,52.47,52.5382,52.3336,52.392,31600.0
2006-04-11 12:10:00,53.78,53.92,53.78,53.83,27500.0,52.392,52.5284,52.392,52.4407,27500.0
2006-04-11 12:20:00,53.86,53.86,53.76,53.78,24700.0,52.47,52.47,52.3725,52.392,24700.0
2006-04-11 12:30:00,53.79,53.97,53.79,53.93,34200.0,52.4018,52.5771,52.4018,52.5382,34200.0
2006-04-11 12:40:00,53.93,53.97,53.88,53.92,19400.0,52.5382,52.5771,52.4894,52.5284,19400.0
2006-04-11 12:50:00,53.93,53.95,53.93,53.95,10600.0,52.5382,52.5576,52.5382,52.5576,10600.0
2006-04-11 13:00:00,53.95,54.02,53.86,54.01,33800.0,52.5576,52.6258,52.47,52.6161,33800.0
2006-04-11 13:10:00,54.01,54.08,54.0,54.04,17600.0,52.6161,52.6843,52.6063,52.6453,17600.0
2006-04-11 13:20:00,54.03,54.07,54.01,54.04,6400.0,52.6356,52.6745,52.6161,52.6453,6400.0
2006-04-11 13:30:00,54.03,54.04,53.73,53.8,29400.0,52.6356,52.6453,52.3433,52.4115,29400.0
2006-04-11 13:40:00,53.84,53.95,53.84,53.94,10400.0,52.4505,52.5576,52.4505,52.5479,10400.0
2006-04-11 13:50:00,53.94,53.95,53.91,53.93,14400.0,52.5479,52.5576,52.5187,52.5382,14400.0
2006-04-11 14:00:00,53.92,54.05,53.9,54.05,23600.0,52.5284,52.6551,52.5089,52.6551,23600.0
2006-04-11 14:10:00,54.04,54.05,54.0,54.0,23500.0,52.6453,52.6551,52.6063,52.6063,23500.0
2006-04-11 14:20:00,54.0,54.05,54.0,54.05,25000.0,52.6063,52.6551,52.6063,52.6551,25000.0
2006-04-11 14:30:00,54.05,54.4,54.05,54.35,84000.0,52.6551,52.996,52.6551,52.9473,84000.0
2006-04-11 14:40:00,54.35,54.5,54.29,54.33,78300.0,52.9473,53.0934,52.8889,52.9278,78300.0
2006-04-11 14:50:00,54.35,54.43,54.27,54.38,60000.0,52.9473,53.0253,52.8694,52.9765,60000.0
2006-04-11 15:00:00,54.39,54.43,54.3,54.4,26300.0,52.9863,53.0253,52.8986,52.996,26300.0
2006-04-11 15:10:00,54.42,54.44,54.34,54.34,35700.0,53.0155,53.035,52.9376,52.9376,35700.0
2006-04-11 15:20:00,54.34,54.43,54.29,54.35,52900.0,52.9376,53.0253,52.8889,52.9473,52900.0
2006-04-11 15:30:00,54.32,54.35,54.3,54.34,49400.0,52.9181,52.9473,52.8986,52.9376,49400.0
2006-04-11 15:40:00,54.32,54.47,54.3,54.45,33200.0,52.9181,53.0642,52.8986,53.0447,33200.0
2006-04-11 15:50:00,54.45,54.45,54.35,54.45,80500.0,53.0447,53.0447,52.9473,53.0447,80500.0
2006-04-12 09:30:00,54.51,54.62,54.49,54.59,55800.0,53.1032,53.2103,53.0837,53.1811,55800.0
2006-04-12 09:40:00,54.59,54.75,54.58,54.72,21200.0,53.1811,53.337,53.1714,53.3078,21200.0
2006-04-12 09:50:00,54.71,54.74,54.68,54.71,22500.0,53.298,53.3273,53.2688,53.298,22500.0
2006-04-12 10:00:00,54.73,54.96,54.64,54.65,71500.0,53.3175,53.5416,53.2298,53.2396,71500.0
2006-04-12 10:10:00,54.66,54.89,54.64,54.75,49000.0,53.2493,53.4734,53.2298,53.337,49000.0
2006-04-12 10:20:00,54.75,54.76,54.67,54.71,9200.0,53.337,53.3467,53.2591,53.298,9200.0
2006-04-12 10:30:00,54.71,54.71,54.5,54.5,20800.0,53.298,53.298,53.0934,53.0934,20800.0
2006-04-12 10:40:00,54.52,54.63,54.5,54.58,23300.0,53.1129,53.2201,53.0934,53.1714,23300.0
2006-04-12 10:50:00,54.62,54.89,54.55,54.84,54500.0,53.2103,53.4734,53.1422,53.4247,54500.0
2006-04-12 11:00:00,54.84,55.28,54.81,55.27,82900.0,53.4247,53.8533,53.3954,53.8436,82900.0
2006-04-12 11:10:00,55.21,55.25,54.94,54.94,84000.0,53.7851,53.8241,53.5221,53.5221,84000.0
2006-04-12 11:20:00,54.93,55.22,54.93,55.19,47400.0,53.5123,53.7949,53.5123,53.7656,47400.0
2006-04-12 11:30:00,55.2,55.3,55.1,55.12,38300.0,53.7754,53.8728,53.678,53.6974,38300.0
2006-04-12 11:40:00,55.11,55.23,55.09,55.23,39500.0,53.6877,53.8046,53.6682,53.8046,39500.0
2006-04-12 11:50:00,55.23,55.4,54.8,55.4,165100.0,53.8046,53.9702,53.3857,53.9702,165100.0
2006-04-12 12:00:00,55.41,55.43,55.28,55.3,30800.0,53.98,53.9994,53.8533,53.8728,30800.0
2006-04-12 12:10:00,55.29,55.29,55.27,55.27,6800.0,53.8631,53.8631,53.8436,53.8436,6800.0
2006-04-12 12:20:00,55.26,55.31,55.21,55.22,16400.0,53.8338,53.8825,53.7851,53.7949,16400.0
2006-04-12 12:30:00,55.24,55.33,55.22,55.27,28400.0,53.8143,53.902,53.7949,53.8436,28400.0
2006-04-12 12:40:00,55.27,55.34,55.26,55.26,21400.0,53.8436,53.9118,53.8338,53.8338,21400.0
2006-04-12 12:50:00,55.27,55.57,55.27,55.57,49400.0,53.8436,54.1358,53.8436,54.1358,49400.0
2006-04-12 13:00:00,55.56,55.72,55.44,55.54,128100.0,54.1261,54.282,54.0092,54.1066,128100.0
2006-04-12 13:10:00,55.56,55.57,55.5,55.5,34500.0,54.1261,54.1358,54.0676,54.0676,34500.0
2006-04-12 13:20:00,55.5,55.51,55.4,55.48,34600.0,54.0676,54.0774,53.9702,54.0482,34600.0
2006-04-12 13:30:00,55.47,55.48,55.45,55.46,23500.0,54.0384,54.0482,54.0189,54.0287,23500.0
2006-04-12 13:40:00,55.45,55.46,55.31,55.34,63900.0,54.0189,54.0287,53.8825,53.9118,63900.0
2006-04-12 13:50:00,55.34,55.35,55.32,55.33,56000.0,53.9118,53.9215,53.8923,53.902,56000.0
2006-04-12 14:00:00,55.32,55.33,55.31,55.32,53200.0,53.8923,53.902,53.8825,53.8923,53200.0
2006-04-12 14:10:00,55.32,55.33,55.32,55.33,59000.0,53.8923,53.902,53.8923,53.902,59000.0
2006-04-12 14:20:00,55.32,55.33,55.28,55.3,56400.0,53.8923,53.902,53.8533,53.8728,56400.0
2006-04-12 14:30:00,55.3,55.5,55.18,55.23,56000.0,53.8728,54.0676,53.7559,53.8046,56000.0
2006-04-12 14:40:00,55.24,55.35,55.24,55.33,45900.0,53.8143,53.9215,53.8143,53.902,45900.0
2006-04-12 14:50:00,55.33,55.36,55.28,55.34,43000.0,53.902,53.9312,53.8533,53.9118,43000.0
2006-04-12 15:00:00,55.35,55.37,55.29,55.37,56400.0,53.9215,53.941,53.8631,53.941,56400.0
2006-04-12 15:10:00,55.36,55.42,55.3,55.37,71400.0,53.9312,53.9897,53.8728,53.941,71400.0
2006-04-12 15:20:00,55.36,55.39,55.3,55.35,64300.0,53.9312,53.9605,53.8728,53.9215,64300.0
2006-04-12 15:30:00,55.34,55.42,55.34,55.42,82600.0,53.9118,53.9897,53.9118,53.9897,82600.0
2006-04-12 15:40:00,55.41,55.63,55.39,55.59,121500.0,53.98,54.1943,53.9605,54.1553,121500.0
2006-04-12 15:50:00,55.6,55.6,55.36,55.39,125800.0,54.1651,54.1651,53.9312,53.9605,125800.0
2006-04-13 09:30:00,55.16,55.2,54.9,55.05,115200.0,53.7364,53.7754,53.4831,53.6293,115200.0
2006-04-13 09:40:00,55.03,55.1,54.94,55.01,63400.0,53.6098,53.678,53.5221,53.5903,63400.0
2006-04-13 09:50:00,55.02,55.07,54.96,55.01,42500.0,53.6,53.6487,53.5416,53.5903,42500.0
2006-04-13 10:00:00,55.01,55.16,55.01,55.1,36000.0,53.5903,53.7364,53.5903,53.678,36000.0
2006-04-13 10:10:00,55.11,55.24,55.11,55.19,24100.0,53.6877,53.8143,53.6877,53.7656,24100.0
2006-04-13 10:20:00,55.17,55.2,55.02,55.11,15100.0,53.7462,53.7754,53.6,53.6877,15100.0
2006-04-13 10:30:00,55.11,55.17,55.05,55.09,24700.0,53.6877,53.7462,53.6293,53.6682,24700.0
2006-04-13 10:40:00,55.1,55.3,55.06,55.3,26300.0,53.678,53.8728,53.639,53.8728,26300.0
2006-04-13 10:50:00,55.29,55.66,55.17,55.58,66200.0,53.8631,54.2235,53.7462,54.1456,66200.0
2006-04-13 11:00:00,55.58,55.67,55.53,55.59,51400.0,54.1456,54.2332,54.0969,54.1553,51400.0
2006-04-13 11:10:00,55.58,55.75,55.58,55.64,24400.0,54.1456,54.3112,54.1456,54.204,24400.0
2006-04-13 11:20:00,55.65,55.77,55.59,55.6,17500.0,54.2138,54.3307,54.1553,54.1651,17500.0
2006-04-13 11:30:00,55.6,55.64,55.35,55.37,16000.0,54.1651,54.204,53.9215,53.941,16000.0
2006-04-13 11:40:00,55.37,55.54,55.34,55.5,23300.0,53.941,54.1066,53.9118,54.0676,23300.0
2006-04-13 11:50:00,55.47,55.5,55.39,55.48,12400.0,54.0384,54.0676,53.9605,54.0482,12400.0
2006-04-13 12:00:00,55.48,55.48,55.36,55.39,16300.0,54.0482,54.0482,53.9312,53.9605,16300.0
2006-04-13 12:10:00,55.39,55.39,55.24,55.3,15900.0,53.9605,53.9605,53.8143,53.8728,15900.0
2006-04-13 12:20:00,55.29,55.32,55.19,55.22,13000.0,53.8631,53.8923,53.7656,53.7949,13000.0
2006-04-13 12:30:00,55.2,55.25,55.18,55.18,10400.0,53.7754,53.8241,53.7559,53.7559,10400.0
2006-04-13 12:40:00,55.17,55.19,55.11,55.19,21400.0,53.7462,53.7656,53.6877,53.7656,21400.0
2006-04-13 12:50:00,55.19,55.21,55.05,55.07,46600.0,53.7656,53.7851,53.6293,53.6487,46600.0
2006-04-13 13:00:00,55.07,55.16,55.06,55.1,19700.0,53.6487,53.7364,53.639,53.678,19700.0
2006-04-13 13:10:00,55.11,55.13,55.07,55.11,11400.0,53.6877,53.7072,53.6487,53.6877,11400.0
2006-04-13 13:20:00,55.12,55.15,55.1,55.13,6300.0,53.6974,53.7267,53.678,53.7072,6300.0
2006-04-13 13:30:00,55.15,55.15,55.11,55.13,8500.0,53.7267,53.7267,53.6877,53.7072,8500.0
2006-04-13 13:40:00,55.13,55.15,55.1,55.15,6100.0,53.7072,53.7267,53.678,53.7267,6100.0
2006-04-13 13:50:00,55.15,55.26,55.14,55.23,39100.0,53.7267,53.8338,53.7169,53.8046,39100.0
2006-04-13 14:00:00,55.23,55.24,55.18,55.18,52800.0,53.8046,53.8143,53.7559,53.7559,52800.0
2006-04-13 14:10:00,55.18,55.2,55.04,55.14,27400.0,53.7559,53.7754,53.6195,53.7169,27400.0
2006-04-13 14:20:00,55.13,55.15,55.09,55.13,8300.0,53.7072,53.7267,53.6682,53.7072,8300.0
2006-04-13 14:30:00,55.12,55.15,55.09,55.09,13300.0,53.6974,53.7267,53.6682,53.6682,13300.0
2006-04-13 14:40:00,55.09,55.12,55.04,55.05,23400.0,53.6682,53.6974,53.6195,53.6293,23400.0
2006-04-13 14:50:00,55.04,55.04,54.94,54.97,37100.0,53.6195,53.6195,53.5221,53.5513,37100.0
2006-04-13 15:00:00,54.98,55.02,54.8,54.97,74700.0,53.5611,53.6,53.3857,53.5513,74700.0
2006-04-13 15:10:00,54.95,54.97,54.89,54.95,14900.0,53.5318,53.5513,53.4734,53.5318,14900.0
2006-04-13 15:20:00,54.93,54.97,54.92,54.94,10300.0,53.5123,53.5513,53.5026,53.5221,10300.0
2006-04-13 15:30:00,54.93,55.05,54.91,55.05,26000.0,53.5123,53.6293,53.4929,53.6293,26000.0
2006-04-13 15:40:00,55.06,55.13,55.04,55.06,22100.0,53.639,53.7072,53.6195,53.639,22100.0
2006-04-13 15:50:00,55.1,55.15,55.01,55.01,57900.0,53.678,53.7267,53.5903,53.5903,57900.0
2006-04-17 09:30:00,54.81,55.13,54.8,55.02,32100.0,53.3954,53.7072,53.3857,53.6,32100.0
2006-04-17 09:40:00,55.03,55.03,54.82,54.85,18500.0,53.6098,53.6098,53.4052,53.4344,18500.0
2006-04-17 09:50:00,54.85,54.86,54.66,54.71,27600.0,53.4344,53.4442,53.2493,53.298,27600.0
2006-04-17 10:00:00,54.7,54.97,54.7,54.93,60900.0,53.2883,53.5513,53.2883,53.5123,60900.0
2006-04-17 10:10:00,54.92,54.95,54.75,54.87,20700.0,53.5026,53.5318,53.337,53.4539,20700.0
2006-04-17 10:20:00,54.87,54.92,54.87,54.87,25800.0,53.4539,53.5026,53.4539,53.4539,25800.0
2006-04-17 10:30:00,54.85,54.85,54.76,54.84,23400.0,53.4344,53.4344,53.3467,53.4247,23400.0
2006-04-17 10:40:00,54.83,54.96,54.83,54.95,20600.0,53.4149,53.5416,53.4149,53.5318,20600.0
2006-04-17 10:50:00,54.97,55.02,54.96,55.01,35800.0,53.5513,53.6,53.5416,53.5903,35800.0
2006-04-17 11:00:00,55.0,55.01,54.99,55.0,41900.0,53.5805,53.5903,53.5708,53.5805,41900.0
2006-04-17 11:10:00,54.99,55.06,54.99,54.99,38600.0,53.5708,53.639,53.5708,53.5708,38600.0
2006-04-17 11:20:00,54.99,55.08,54.99,55.08,29100.0,53.5708,53.6585,53.5708,53.6585,29100.0
2006-04-17 11:30:00,55.07,55.16,55.07,55.16,12000.0,53.6487,53.7364,53.6487,53.7364,12000.0
2006-04-17 11:40:00,55.16,55.35,55.16,55.3,57400.0,53.7364,53.9215,53.7364,53.8728,57400.0
2006-04-17 11:50:00,55.28,55.28,55.19,55.22,17200.0,53.8533,53.8533,53.7656,53.7949,17200.0
2006-04-17 12:00:00,55.23,55.28,55.03,55.11,14900.0,53.8046,53.8533,53.6098,53.6877,14900.0
2006-04-17 12:10:00,55.11,55.13,54.98,54.99,14000.0,53.6877,53.7072,53.5611,53.5708,14000.0
2006-04-17 12:20:00,55.0,55.0,54.84,54.95,111400.0,53.5805,53.5805,53.4247,53.5318,111400.0
2006-04-17 12:30:00,54.95,55.08,54.94,54.94,27000.0,53.5318,53.6585,53.5221,53.5221,27000.0
2006-04-17 12:40:00,54.94,54.95,54.81,54.88,40700.0,53.5221,53.5318,53.3954,53.4636,40700.0
2006-04-17 12:50:00,54.86,54.86,54.75,54.8,21100.0,53.4442,53.4442,53.337,53.3857,21100.0
2006-04-17 13:00:00,54.81,54.81,54.71,54.72,43900.0,53.3954,53.3954,53.298,53.3078,43900.0
2006-04-17 13:10:00,54.71,54.78,54.69,54.69,28800.0,53.298,53.3662,53.2785,53.2785,28800.0
2006-04-17 13:20:00,54.69,54.7,54.54,54.68,42500.0,53.2785,53.2883,53.1324,53.2688,42500.0
2006-04-17 13:30:00,54.68,54.71,54.38,54.39,58700.0,53.2688,53.298,52.9765,52.9863,58700.0
2006-04-17 13:40:00,54.39,54.6,54.39,54.4,53400.0,52.9863,53.1909,52.9863,52.996,53400.0
2006-04-17 13:50:00,54.4,54.43,54.13,54.36,84500.0,52.996,53.0253,52.733,52.9571,84500.0
2006-04-17 14:00:00,54.37,54.45,54.34,54.45,36000.0,52.9668,53.0447,52.9376,53.0447,36000.0
2006-04-17 14:10:00,54.46,54.5,54.4,54.44,84500.0,53.0545,53.0934,52.996,53.035,84500.0
2006-04-17 14:20:00,54.43,54.43,54.23,54.35,15600.0,53.0253,53.0253,52.8304,52.9473,15600.0
2006-04-17 14:30:00,54.35,54.5,54.35,54.48,26200.0,52.9473,53.0934,52.9473,53.074,26200.0
2006-04-17 14:40:00,54.46,54.5,54.43,54.43,23600.0,53.0545,53.0934,53.0253,53.0253,23600.0
2006-04-17 14:50:00,54.44,54.48,54.39,54.42,18300.0,53.035,53.074,52.9863,53.0155,18300.0
2006-04-17 15:00:00,54.41,54.5,54.37,54.38,124800.0,53.0058,53.0934,52.9668,52.9765,124800.0
2006-04-17 15:10:00,54.39,54.4,54.24,54.26,50600.0,52.9863,52.996,52.8402,52.8596,50600.0
2006-04-17 15:20:00,54.27,54.4,54.19,54.39,81400.0,52.8694,52.996,52.7914,52.9863,81400.0
2006-04-17 15:30:00,54.38,54.47,54.32,54.45,62800.0,52.9765,53.0642,52.9181,53.0447,62800.0
2006-04-17 15:40:00,54.46,54.47,54.36,54.46,81700.0,53.0545,53.0642,52.9571,53.0545,81700.0
2006-04-17 15:50:00,54.46,54.57,54.42,54.42,104600.0,53.0545,53.1616,53.0155,53.0155,104600.0
2006-04-18 09:30:00,54.39,54.46,54.3,54.32,124000.0,52.9863,53.0545,52.8986,52.9181,124000.0
2006-04-18 09:40:00,54.32,54.55,54.29,54.37,66100.0,52.9181,53.1422,52.8889,52.9668,66100.0
2006-04-18 09:50:00,54.38,54.57,54.38,54.46,259900.0,52.9765,53.1616,52.9765,53.0545,259900.0
2006-04-18 10:00:00,54.46,54.57,54.46,54.53,230100.0,53.0545,53.1616,53.0545,53.1227,230100.0
2006-04-18 10:10:00,54.55,54.97,54.53,54.83,146300.0,53.1422,53.5513,53.1227,53.4149,146300.0
2006-04-18 10:20:00,54.8,54.81,54.58,54.58,35500.0,53.3857,53.3954,53.1714,53.1714,35500.0
2006-04-18 10:30:00,54.58,54.79,54.5,54.71,26800.0,53.1714,53.376,53.0934,53.298,26800.0
2006-04-18 10:40:00,54.75,54.75,54.61,54.61,28700.0,53.337,53.337,53.2006,53.2006,28700.0
2006-04-18 10:50:00,54.64,54.65,54.54,54.65,13100.0,53.2298,53.2396,53.1324,53.2396,13100.0
2006-04-18 11:00:00,54.68,54.79,54.66,54.77,50900.0,53.2688,53.376,53.2493,53.3565,50900.0
2006-04-18 11:10:00,54.77,54.96,54.7,54.88,54600.0,53.3565,53.5416,53.2883,53.4636,54600.0
2006-04-18 11:20:00,54.87,54.95,54.86,54.95,23400.0,53.4539,53.5318,53.4442,53.5318,23400.0
2006-04-18 11:30:00,54.94,55.1,54.93,54.94,63800.0,53.5221,53.678,53.5123,53.5221,63800.0
2006-04-18 11:40:00,54.98,55.23,54.98,55.16,70600.0,53.5611,53.8046,53.5611,53.7364,70600.0
2006-04-18 11:50:00,55.18,55.31,55.15,55.24,193800.0,53.7559,53.8825,53.7267,53.8143,193800.0
2006-04-18 12:00:00,55.23,55.42,55.22,55.4,114800.0,53.8046,53.9897,53.7949,53.9702,114800.0
2006-04-18 12:10:00,55.4,55.42,55.28,55.3,83000.0,53.9702,53.9897,53.8533,53.8728,83000.0
2006-04-18 12:20:00,55.29,55.46,55.25,55.36,54100.0,53.8631,54.0287,53.8241,53.9312,54100.0
2006-04-18 12:30:00,55.36,55.42,55.28,55.4,89700.0,53.9312,53.9897,53.8533,53.9702,89700.0
2006-04-18 12:40:00,55.4,55.7,55.39,55.69,90100.0,53.9702,54.2625,53.9605,54.2527,90100.0
2006-04-18 12:50:00,55.68,55.7,55.5,55.64,134500.0,54.243,54.2625,54.0676,54.204,134500.0
2006-04-18 13:00:00,55.62,55.95,55.62,55.82,119000.0,54.1845,54.506,54.1845,54.3794,119000.0
2006-04-18 13:10:00,55.81,55.98,55.78,55.95,64600.0,54.3696,54.5352,54.3404,54.506,64600.0
2006-04-18 13:20:00,55.97,56.0,55.84,55.85,129800.0,54.5255,54.5547,54.3989,54.4086,129800.0
2006-04-18 13:30:00,55.84,55.98,55.81,55.96,42200.0,54.3989,54.5352,54.3696,54.5158,42200.0
2006-04-18 13:40:00,55.95,55.96,55.88,55.93,32100.0,54.506,54.5158,54.4378,54.4865,32100.0
2006-04-18 13:50:00,55.93,55.99,55.91,55.95,34800.0,54.4865,54.545,54.4671,54.506,34800.0
2006-04-18 14:00:00,55.94,56.4,55.94,56.34,208100.0,54.4963,54.9444,54.4963,54.886,208100.0
2006-04-18 14:10:00,56.34,56.44,56.12,56.12,194700.0,54.886,54.9834,54.6716,54.6716,194700.0
2006-04-18 14:20:00,56.11,56.11,55.84,55.87,74900.0,54.6619,54.6619,54.3989,54.4281,74900.0
2006-04-18 14:30:00,55.88,55.91,55.68,55.71,63600.0,54.4378,54.4671,54.243,54.2722,63600.0
2006-04-18 14:40:00,55.71,55.89,55.6,55.79,68600.0,54.2722,54.4476,54.1651,54.3502,68600.0
2006-04-18 14:50:00,55.77,55.88,55.67,55.75,53200.0,54.3307,54.4378,54.2332,54.3112,53200.0
2006-04-18 15:00:00,55.74,55.78,55.55,55.78,78200.0,54.3014,54.3404,54.1163,54.3404,78200.0
2006-04-18 15:10:00,55.78,56.03,55.77,56.03,58300.0,54.3404,54.584,54.3307,54.584,58300.0
2006-04-18 15:20:00,56.03,56.09,56.0,56.04,55100.0,54.584,54.6424,54.5547,54.5937,55100.0
2006-04-18 15:30:00,56.04,56.25,56.03,56.23,128000.0,54.5937,54.7983,54.584,54.7788,128000.0
2006-04-18 15:40:00,56.22,56.25,56.0,56.01,79700.0,54.7691,54.7983,54.5547,54.5645,79700.0
2006-04-18 15:50:00,55.99,56.05,55.96,56.04,81900.0,54.545,54.6034,54.5158,54.5937,81900.0
2006-04-19 09:30:00,55.9,56.32,55.81,56.02,96500.0,54.4573,54.8665,54.3696,54.5742,96500.0
2006-04-19 09:40:00,56.02,56.02,55.95,55.95,45000.0,54.5742,54.5742,54.506,54.506,45000.0
2006-04-19 09:50:00,55.95,56.04,55.95,56.0,38800.0,54.506,54.5937,54.506,54.5547,38800.0
2006-04-19 10:00:00,56.01,56.07,55.93,55.93,60000.0,54.5645,54.6229,54.4865,54.4865,60000.0
2006-04-19 10:10:00,55.93,55.94,55.62,55.78,104700.0,54.4865,54.4963,54.1845,54.3404,104700.0
2006-04-19 10:20:00,55.77,55.94,55.71,55.85,34400.0,54.3307,54.4963,54.2722,54.4086,34400.0
2006-04-19 10:30:00,55.85,55.86,55.78,55.78,48400.0,54.4086,54.4183,54.3404,54.3404,48400.0
2006-04-19 10:40:00,55.78,55.88,55.78,55.86,43700.0,54.3404,54.4378,54.3404,54.4183,43700.0
2006-04-19 10:50:00,55.86,55.87,55.82,55.85,94100.0,54.4183,54.4281,54.3794,54.4086,94100.0
2006-04-19 11:00:00,55.85,56.04,55.85,55.99,58600.0,54.4086,54.5937,54.4086,54.545,58600.0
2006-04-19 11:10:00,55.98,56.02,55.86,55.87,36400.0,54.5352,54.5742,54.4183,54.4281,36400.0
2006-04-19 11:20:00,55.83,56.03,55.82,55.95,25200.0,54.3891,54.584,54.3794,54.506,25200.0
2006-04-19 11:30:00,55.96,56.05,55.85,55.9,20400.0,54.5158,54.6034,54.4086,54.4573,20400.0
2006-04-19 11:40:00,55.9,55.91,55.82,55.85,22400.0,54.4573,54.4671,54.3794,54.4086,22400.0
2006-04-19 11:50:00,55.84,55.85,55.79,55.81,18300.0,54.3989,54.4086,54.3502,54.3696,18300.0
2006-04-19 12:00:00,55.81,55.86,55.81,55.84,11800.0,54.3696,54.4183,54.3696,54.3989,11800.0
2006-04-19 12:10:00,55.84,55.94,55.8,55.9,32400.0,54.3989,54.4963,54.3599,54.4573,32400.0
2006-04-19 12:20:00,55.91,55.99,55.9,55.96,24300.0,54.4671,54.545,54.4573,54.5158,24300.0
2006-04-19 12:30:00,55.97,56.0,55.96,55.97,23500.0,54.5255,54.5547,54.5158,54.5255,23500.0
2006-04-19 12:40:00,55.97,56.01,55.94,56.0,30800.0,54.5255,54.5645,54.4963,54.5547,30800.0
2006-04-19 12:50:00,56.0,56.03,55.98,55.98,24300.0,54.5547,54.584,54.5352,54.5352,24300.0
2006-04-19 13:00:00,55.98,56.0,55.93,55.96,34900.0,54.5352,54.5547,54.4865,54.5158,34900.0
2006-04-19 13:10:00,55.95,56.01,55.94,55.96,20400.0,54.506,54.5645,54.4963,54.5158,20400.0
2006-04-19 13:20:00,55.95,55.98,55.95,55.95,19200.0,54.506,54.5352,54.506,54.506,19200.0
2006-04-19 13:30:00,55.95,55.98,55.93,55.96,74400.0,54.506,54.5352,54.4865,54.5158,74400.0
2006-04-19 13:40:00,55.95,55.99,55.94,55.96,14200.0,54.506,54.545,54.4963,54.5158,14200.0
2006-04-19 13:50:00,55.96,55.98,55.94,55.95,12200.0,54.5158,54.5352,54.4963,54.506,12200.0
2006-04-19 14:00:00,55.95,55.97,55.9,55.91,29500.0,54.506,54.5255,54.4573,54.4671,29500.0
2006-04-19 14:10:00,55.91,55.93,55.89,55.93,23900.0,54.4671,54.4865,54.4476,54.4865,23900.0
2006-04-19 14:20:00,55.92,56.12,55.92,56.0,60600.0,54.4768,54.6716,54.4768,54.5547,60600.0
2006-04-19 14:30:00,56.0,56.13,55.99,56.01,27800.0,54.5547,54.6814,54.545,54.5645,27800.0
2006-04-19 14:40:00,56.01,56.1,55.99,56.01,47000.0,54.5645,54.6522,54.545,54.5645,47000.0
2006-04-19 14:50:00,56.0,56.08,55.98,55.98,28300.0,54.5547,54.6327,54.5352,54.5352,28300.0
2006-04-19 15:00:00,55.98,56.01,55.96,56.0,30900.0,54.5352,54.5645,54.5158,54.5547,30900.0
2006-04-19 15:10:00,56.0,56.1,55.99,56.02,69200.0,54.5547,54.6522,54.545,54.5742,69200.0
2006-04-19 15:20:00,56.02,56.21,56.02,56.15,103400.0,54.5742,54.7593,54.5742,54.7009,103400.0
2006-04-19 15:30:00,56.16,56.23,56.12,56.23,49400.0,54.7106,54.7788,54.6716,54.7788,49400.0
2006-04-19 15:40:00,56.24,56.56,56.22,56.52,144900.0,54.7885,55.1003,54.7691,55.0613,144900.0
2006-04-19 15:50:00,56.52,56.54,56.38,56.4,175600.0,55.0613,55.0808,54.9249,54.9444,175600.0
2006-04-20 09:30:00,56.46,56.46,56.17,56.19,90800.0,55.0029,55.0029,54.7203,54.7398,90800.0
2006-04-20 09:40:00,56.18,56.25,56.04,56.14,44500.0,54.7301,54.7983,54.5937,54.6911,44500.0
2006-04-20 09:50:00,56.12,56.28,56.11,56.22,77400.0,54.6716,54.8275,54.6619,54.7691,77400.0
2006-04-20 10:00:00,56.22,56.51,56.22,56.51,68100.0,54.7691,55.0516,54.7691,55.0516,68100.0
2006-04-20 10:10:00,56.41,56.71,56.41,56.65,107100.0,54.9542,55.2464,54.9542,55.188,107100.0
2006-04-20 10:20:00,56.64,57.1,56.61,57.0,137800.0,55.1782,55.6263,55.149,55.5289,137800.0
2006-04-20 10:30:00,56.99,57.08,56.85,56.88,174000.0,55.5192,55.6069,55.3828,55.412,174000.0
2006-04-20 10:40:00,56.88,57.65,56.69,56.74,54500.0,55.412,56.1621,55.2269,55.2756,54500.0
2006-04-20 10:50:00,56.73,56.82,56.66,56.68,35100.0,55.2659,55.3536,55.1977,55.2172,35100.0
2006-04-20 11:00:00,56.69,56.75,56.6,56.7,29100.0,55.2269,55.2854,55.1392,55.2367,29100.0
2006-04-20 11:10:00,56.7,56.74,56.6,56.67,106900.0,55.2367,55.2756,55.1392,55.2074,106900.0
2006-04-20 11:20:00,56.67,57.65,56.62,56.62,83900.0,55.2074,56.1621,55.1587,55.1587,83900.0
2006-04-20 11:30:00,56.63,56.71,56.46,56.49,48800.0,55.1685,55.2464,55.0029,55.0321,48800.0
2006-04-20 11:40:00,56.49,56.72,56.49,56.64,38200.0,55.0321,55.2562,55.0321,55.1782,38200.0
2006-04-20 11:50:00,56.63,56.9,56.59,56.88,39200.0,55.1685,55.4315,55.1295,55.412,39200.0
2006-04-20 12:00:00,56.88,56.91,56.77,56.79,54300.0,55.412,55.4412,55.3049,55.3243,54300.0
2006-04-20 12:10:00,56.8,57.04,56.78,56.96,51300.0,55.3341,55.5679,55.3146,55.49,51300.0
2006-04-20 12:20:00,56.95,56.99,56.86,56.87,50000.0,55.4802,55.5192,55.3925,55.4023,50000.0
2006-04-20 12:30:00,56.88,56.98,56.87,56.88,33400.0,55.412,55.5094,55.4023,55.412,33400.0
2006-04-20 12:40:00,56.9,57.04,56.9,57.02,21300.0,55.4315,55.5679,55.4315,55.5484,21300.0
2006-04-20 12:50:00,57.04,57.11,57.03,57.11,29900.0,55.5679,55.6361,55.5581,55.6361,29900.0
2006-04-20 13:00:00,57.11,57.13,56.96,56.97,26100.0,55.6361,55.6556,55.49,55.4997,26100.0
2006-04-20 13:10:00,56.97,56.99,56.91,56.94,17100.0,55.4997,55.5192,55.4412,55.4705,17100.0
2006-04-20 13:20:00,56.94,57.09,56.9,57.03,39600.0,55.4705,55.6166,55.4315,55.5581,39600.0
2006-04-20 13:30:00,57.03,57.03,56.94,56.99,31300.0,55.5581,55.5581,55.4705,55.5192,31300.0
2006-04-20 13:40:00,56.99,57.03,56.94,57.01,15500.0,55.5192,55.5581,55.4705,55.5387,15500.0
2006-04-20 13:50:00,57.02,57.04,57.0,57.01,20800.0,55.5484,55.5679,55.5289,55.5387,20800.0
2006-04-20 14:00:00,57.0,57.08,56.95,56.99,62200.0,55.5289,55.6069,55.4802,55.5192,62200.0
2006-04-20 14:10:00,56.98,57.0,56.9,56.94,48100.0,55.5094,55.5289,55.4315,55.4705,48100.0
2006-04-20 14:20:00,56.95,56.98,56.93,56.95,22200.0,55.4802,55.5094,55.4607,55.4802,22200.0
2006-04-20 14:30:00,56.94,57.04,56.94,56.95,53600.0,55.4705,55.5679,55.4705,55.4802,53600.0
2006-04-20 14:40:00,56.96,57.03,56.91,57.0,49100.0,55.49,55.5581,55.4412,55.5289,49100.0
2006-04-20 14:50:00,57.0,57.02,56.97,57.0,43900.0,55.5289,55.5484,55.4997,55.5289,43900.0
2006-04-20 15:00:00,57.01,57.1,57.0,57.09,53500.0,55.5387,55.6263,55.5289,55.6166,53500.0
2006-04-20 15:10:00,57.1,57.1,56.95,56.95,37400.0,55.6263,55.6263,55.4802,55.4802,37400.0
2006-04-20 15:20:00,56.96,56.99,56.93,56.95,66700.0,55.49,55.5192,55.4607,55.4802,66700.0
2006-04-20 15:30:00,56.96,56.97,56.92,56.92,114900.0,55.49,55.4997,55.451,55.451,114900.0
2006-04-20 15:40:00,56.94,56.97,56.79,56.9,80600.0,55.4705,55.4997,55.3243,55.4315,80600.0
2006-04-20 15:50:00,56.89,57.04,56.86,57.01,172300.0,55.4218,55.5679,55.3925,55.5387,172300.0
2006-04-21 09:30:00,57.01,57.3,56.9,57.0,453500.0,55.5387,55.8212,55.4315,55.5289,453500.0
2006-04-21 09:40:00,57.0,57.24,56.87,57.05,97600.0,55.5289,55.7627,55.4023,55.5776,97600.0
2006-04-21 09:50:00,57.05,57.14,56.9,56.97,90600.0,55.5776,55.6653,55.4315,55.4997,90600.0
2006-04-21 10:00:00,56.93,57.09,56.72,56.99,122700.0,55.4607,55.6166,55.2562,55.5192,122700.0
2006-04-21 10:10:00,56.99,57.24,56.85,56.91,81100.0,55.5192,55.7627,55.3828,55.4412,81100.0
2006-04-21 10:20:00,56.91,56.97,56.88,56.97,29900.0,55.4412,55.4997,55.412,55.4997,29900.0
2006-04-21 10:30:00,56.96,57.03,56.92,56.95,40600.0,55.49,55.5581,55.451,55.4802,40600.0
2006-04-21 10:40:00,56.95,57.12,56.95,57.08,35600.0,55.4802,55.6458,55.4802,55.6069,35600.0
2006-04-21 10:50:00,57.09,57.09,57.02,57.04,27900.0,55.6166,55.6166,55.5484,55.5679,27900.0
2006-04-21 11:00:00,57.05,57.15,57.03,57.13,53900.0,55.5776,55.6751,55.5581,55.6556,53900.0
2006-04-21 11:10:00,57.15,57.15,56.95,56.95,39800.0,55.6751,55.6751,55.4802,55.4802,39800.0
2006-04-21 11:20:00,56.95,57.07,56.94,56.96,104000.0,55.4802,55.5971,55.4705,55.49,104000.0
2006-04-21 11:30:00,56.96,57.01,56.95,57.0,64500.0,55.49,55.5387,55.4802,55.5289,64500.0
2006-04-21 11:40:00,57.0,57.03,56.99,57.0,31500.0,55.5289,55.5581,55.5192,55.5289,31500.0
2006-04-21 11:50:00,57.0,57.06,57.0,57.02,40900.0,55.5289,55.5874,55.5289,55.5484,40900.0
2006-04-21 12:00:00,57.05,57.05,56.96,57.01,31400.0,55.5776,55.5776,55.49,55.5387,31400.0
2006-04-21 12:10:00,57.0,57.02,56.82,56.91,61300.0,55.5289,55.5484,55.3536,55.4412,61300.0
2006-04-21 12:20:00,56.91,57.03,56.91,57.0,32500.0,55.4412,55.5581,55.4412,55.5289,32500.0
2006-04-21 12:30:00,57.0,57.13,56.97,57.07,20500.0,55.5289,55.6556,55.4997,55.5971,20500.0
2006-04-21 12:40:00,57.07,57.1,57.0,57.1,13600.0,55.5971,55.6263,55.5289,55.6263,13600.0
2006-04-21 12:50:00,57.1,57.1,57.04,57.04,14200.0,55.6263,55.6263,55.5679,55.5679,14200.0
2006-04-21 13:00:00,57.0,57.06,57.0,57.06,16700.0,55.5289,55.5874,55.5289,55.5874,16700.0
2006-04-21 13:10:00,57.06,57.1,57.05,57.07,12200.0,55.5874,55.6263,55.5776,55.5971,12200.0
2006-04-21 13:20:00,57.08,57.11,57.06,57.08,11200.0,55.6069,55.6361,55.5874,55.6069,11200.0
2006-04-21 13:30:00,57.08,57.11,57.08,57.1,11000.0,55.6069,55.6361,55.6069,55.6263,11000.0
2006-04-21 13:40:00,57.1,57.16,57.08,57.15,34900.0,55.6263,55.6848,55.6069,55.6751,34900.0
2006-04-21 13:50:00,57.13,57.17,57.13,57.15,19100.0,55.6556,55.6945,55.6556,55.6751,19100.0
2006-04-21 14:00:00,57.16,57.16,56.97,57.06,60900.0,55.6848,55.6848,55.4997,55.5874,60900.0
2006-04-21 14:10:00,57.04,57.05,56.98,57.01,70900.0,55.5679,55.5776,55.5094,55.5387,70900.0
2006-04-21 14:20:00,57.01,57.05,56.99,57.01,72200.0,55.5387,55.5776,55.5192,55.5387,72200.0
2006-04-21 14:30:00,57.02,57.02,56.43,56.46,115600.0,55.5484,55.5484,54.9736,55.0029,115600.0
2006-04-21 14:40:00,56.46,56.47,56.16,56.39,51300.0,55.0029,55.0126,54.7106,54.9347,51300.0
2006-04-21 14:50:00,56.41,56.41,56.0,56.02,63100.0,54.9542,54.9542,54.5547,54.5742,63100.0
2006-04-21 15:00:00,56.03,56.03,55.56,55.69,160300.0,54.584,54.584,54.1261,54.2527,160300.0
2006-04-21 15:10:00,55.68,55.77,55.33,55.59,183500.0,54.243,54.3307,53.902,54.1553,183500.0
2006-04-21 15:20:00,55.58,55.73,55.57,55.71,157300.0,54.1456,54.2917,54.1358,54.2722,157300.0
2006-04-21 15:30:00,55.71,55.76,55.61,55.67,134900.0,54.2722,54.3209,54.1748,54.2332,134900.0
2006-04-21 15:40:00,55.69,55.9,55.67,55.89,206600.0,54.2527,54.4573,54.2332,54.4476,206600.0
2006-04-21 15:50:00,55.9,55.95,55.74,55.74,275500.0,54.4573,54.506,54.3014,54.3014,275500.0
2006-04-24 09:30:00,55.67,56.1,55.29,55.3,228100.0,54.2332,54.6522,53.8631,53.8728,228100.0
2006-04-24 09:40:00,55.29,55.3,54.95,55.08,153700.0,53.8631,53.8728,53.5318,53.6585,153700.0
2006-04-24 09:50:00,55.14,55.3,55.01,55.01,72600.0,53.7169,53.8728,53.5903,53.5903,72600.0
2006-04-24 10:00:00,55.03,55.09,54.95,55.01,44800.0,53.6098,53.6682,53.5318,53.5903,44800.0
2006-04-24 10:10:00,55.01,55.1,54.99,55.09,40900.0,53.5903,53.678,53.5708,53.6682,40900.0
2006-04-24 10:20:00,55.1,55.18,54.99,55.0,57300.0,53.678,53.7559,53.5708,53.5805,57300.0
2006-04-24 10:30:00,55.0,55.18,55.0,55.16,46900.0,53.5805,53.7559,53.5805,53.7364,46900.0
2006-04-24 10:40:00,55.16,55.21,55.04,55.06,32000.0,53.7364,53.7851,53.6195,53.639,32000.0
2006-04-24 10:50:00,55.06,55.08,55.02,55.02,18700.0,53.639,53.6585,53.6,53.6,18700.0
2006-04-24 11:00:00,55.02,55.03,54.96,55.01,48300.0,53.6,53.6098,53.5416,53.5903,48300.0
2006-04-24 11:10:00,55.01,55.05,54.93,54.93,28600.0,53.5903,53.6293,53.5123,53.5123,28600.0
2006-04-24 11:20:00,54.93,55.04,54.93,55.03,59000.0,53.5123,53.6195,53.5123,53.6098,59000.0
2006-04-24 11:30:00,55.03,55.15,55.03,55.13,34300.0,53.6098,53.7267,53.6098,53.7072,34300.0
2006-04-24 11:40:00,55.14,55.14,54.99,55.0,54600.0,53.7169,53.7169,53.5708,53.5805,54600.0
2006-04-24 11:50:00,55.0,55.03,54.99,55.01,406700.0,53.5805,53.6098,53.5708,53.5903,406700.0
2006-04-24 12:00:00,55.01,55.01,54.89,54.92,111200.0,53.5903,53.5903,53.4734,53.5026,111200.0
2006-04-24 12:10:00,54.92,55.01,54.91,54.96,72800.0,53.5026,53.5903,53.4929,53.5416,72800.0
2006-04-24 12:20:00,54.96,55.0,54.93,54.98,71500.0,53.5416,53.5805,53.5123,53.5611,71500.0
2006-04-24 12:30:00,54.99,55.08,54.98,55.0,163200.0,53.5708,53.6585,53.5611,53.5805,163200.0
2006-04-24 12:40:00,55.0,55.0,54.92,54.98,101900.0,53.5805,53.5805,53.5026,53.5611,101900.0
2006-04-24 12:50:00,54.98,55.09,54.96,55.06,147500.0,53.5611,53.6682,53.5416,53.639,147500.0
2006-04-24 13:00:00,55.05,55.05,54.98,54.99,118000.0,53.6293,53.6293,53.5611,53.5708,118000.0
2006-04-24 13:10:00,55.0,55.04,54.96,54.99,71800.0,53.5805,53.6195,53.5416,53.5708,71800.0
2006-04-24 13:20:00,54.98,55.01,54.95,55.01,43900.0,53.5611,53.5903,53.5318,53.5903,43900.0
2006-04-24 13:30:00,55.0,55.01,54.9,54.93,125300.0,53.5805,53.5903,53.4831,53.5123,125300.0
2006-04-24 13:40:00,54.92,54.94,54.88,54.89,39400.0,53.5026,53.5221,53.4636,53.4734,39400.0
2006-04-24 13:50:00,54.88,54.89,54.71,54.74,91300.0,53.4636,53.4734,53.298,53.3273,91300.0
2006-04-24 14:00:00,54.76,54.8,54.65,54.68,59700.0,53.3467,53.3857,53.2396,53.2688,59700.0
2006-04-24 14:10:00,54.68,54.86,54.58,54.85,93700.0,53.2688,53.4442,53.1714,53.4344,93700.0
2006-04-24 14:20:00,54.86,54.9,54.75,54.81,183600.0,53.4442,53.4831,53.337,53.3954,183600.0
2006-04-24 14:30:00,54.82,54.92,54.76,54.76,62300.0,53.4052,53.5026,53.3467,53.3467,62300.0
2006-04-24 14:40:00,54.76,54.76,54.56,54.56,55000.0,53.3467,53.3467,53.1519,53.1519,55000.0
2006-04-24 14:50:00,54.56,54.62,54.51,54.59,50100.0,53.1519,53.2103,53.1032,53.1811,50100.0
2006-04-24 15:00:00,54.59,54.6,54.5,54.6,79800.0,53.1811,53.1909,53.0934,53.1909,79800.0
2006-04-24 15:10:00,54.6,54.65,54.54,54.65,67800.0,53.1909,53.2396,53.1324,53.2396,67800.0
2006-04-24 15:20:00,54.65,54.66,54.59,54.61,92200.0,53.2396,53.2493,53.1811,53.2006,92200.0
2006-04-24 15:30:00,54.6,54.69,54.6,54.69,115600.0,53.1909,53.2785,53.1909,53.2785,115600.0
2006-04-24 15:40:00,54.69,54.98,54.69,54.97,127000.0,53.2785,53.5611,53.2785,53.5513,127000.0
2006-04-24 15:50:00,54.97,55.02,54.78,54.78,292000.0,53.5513,53.6,53.3662,53.3662,292000.0
2006-04-25 09:30:00,54.72,55.05,54.65,54.65,76800.0,53.3078,53.6293,53.2396,53.2396,76800.0
2006-04-25 09:40:00,54.65,54.81,54.65,54.77,42900.0,53.2396,53.3954,53.2396,53.3565,42900.0
2006-04-25 09:50:00,54.77,54.88,54.66,54.72,41100.0,53.3565,53.4636,53.2493,53.3078,41100.0
2006-04-25 10:00:00,54.73,54.81,54.54,54.58,67900.0,53.3175,53.3954,53.1324,53.1714,67900.0
2006-04-25 10:10:00,54.58,54.68,54.56,54.68,45300.0,53.1714,53.2688,53.1519,53.2688,45300.0
2006-04-25 10:20:00,54.68,54.79,54.63,54.69,28600.0,53.2688,53.376,53.2201,53.2785,28600.0
2006-04-25 10:30:00,54.68,55.03,54.64,54.97,53000.0,53.2688,53.6098,53.2298,53.5513,53000.0
2006-04-25 10:40:00,54.96,55.36,54.92,55.31,56600.0,53.5416,53.9312,53.5026,53.8825,56600.0
2006-04-25 10:50:00,55.31,55.38,55.11,55.13,45600.0,53.8825,53.9507,53.6877,53.7072,45600.0
2006-04-25 11:00:00,55.12,55.15,54.95,54.98,34600.0,53.6974,53.7267,53.5318,53.5611,34600.0
2006-04-25 11:10:00,54.98,55.05,54.88,54.94,14600.0,53.5611,53.6293,53.4636,53.5221,14600.0
2006-04-25 11:20:00,54.95,55.17,54.91,55.17,30500.0,53.5318,53.7462,53.4929,53.7462,30500.0
2006-04-25 11:30:00,55.17,55.17,54.94,54.95,20700.0,53.7462,53.7462,53.5221,53.5318,20700.0
2006-04-25 11:40:00,54.96,54.99,54.93,54.96,19000.0,53.5416,53.5708,53.5123,53.5416,19000.0
2006-04-25 11:50:00,54.95,54.95,54.78,54.8,18000.0,53.5318,53.5318,53.3662,53.3857,18000.0
2006-04-25 12:00:00,54.8,54.87,54.78,54.87,31200.0,53.3857,53.4539,53.3662,53.4539,31200.0
2006-04-25 12:10:00,54.87,54.97,54.81,54.94,13300.0,53.4539,53.5513,53.3954,53.5221,13300.0
2006-04-25 12:20:00,54.93,55.07,54.89,54.96,13600.0,53.5123,53.6487,53.4734,53.5416,13600.0
2006-04-25 12:30:00,54.94,55.04,54.86,54.87,14500.0,53.5221,53.6195,53.4442,53.4539,14500.0
2006-04-25 12:40:00,54.87,54.87,54.73,54.75,24100.0,53.4539,53.4539,53.3175,53.337,24100.0
2006-04-25 12:50:00,54.76,54.8,54.72,54.75,33600.0,53.3467,53.3857,53.3078,53.337,33600.0
2006-04-25 13:00:00,54.73,54.74,54.65,54.65,24900.0,53.3175,53.3273,53.2396,53.2396,24900.0
2006-04-25 13:10:00,54.66,54.75,54.57,54.64,43500.0,53.2493,53.337,53.1616,53.2298,43500.0
2006-04-25 13:20:00,54.64,54.69,54.62,54.68,21200.0,53.2298,53.2785,53.2103,53.2688,21200.0
2006-04-25 13:30:00,54.69,54.83,54.69,54.82,12300.0,53.2785,53.4149,53.2785,53.4052,12300.0
2006-04-25 13:40:00,54.82,54.85,54.8,54.84,10700.0,53.4052,53.4344,53.3857,53.4247,10700.0
2006-04-25 13:50:00,54.83,54.97,54.81,54.81,26200.0,53.4149,53.5513,53.3954,53.3954,26200.0
2006-04-25 14:00:00,54.8,54.88,54.68,54.83,26100.0,53.3857,53.4636,53.2688,53.4149,26100.0
2006-04-25 14:10:00,54.83,54.99,54.82,54.97,21600.0,53.4149,53.5708,53.4052,53.5513,21600.0
2006-04-25 14:20:00,54.97,55.07,54.88,54.88,34700.0,53.5513,53.6487,53.4636,53.4636,34700.0
2006-04-25 14:30:00,54.88,54.88,54.74,54.78,31600.0,53.4636,53.4636,53.3273,53.3662,31600.0
2006-04-25 14:40:00,54.78,54.89,54.77,54.89,33600.0,53.3662,53.4734,53.3565,53.4734,33600.0
2006-04-25 14:50:00,54.88,54.88,54.56,54.7,29600.0,53.4636,53.4636,53.1519,53.2883,29600.0
2006-04-25 15:00:00,54.7,54.79,54.7,54.79,26200.0,53.2883,53.376,53.2883,53.376,26200.0
2006-04-25 15:10:00,54.78,54.78,54.63,54.76,23700.0,53.3662,53.3662,53.2201,53.3467,23700.0
2006-04-25 15:20:00,54.76,54.84,54.75,54.79,21900.0,53.3467,53.4247,53.337,53.376,21900.0
2006-04-25 15:30:00,54.79,54.87,54.77,54.81,25200.0,53.376,53.4539,53.3565,53.3954,25200.0
2006-04-25 15:40:00,54.81,54.89,54.8,54.82,27100.0,53.3954,53.4734,53.3857,53.4052,27100.0
2006-04-25 15:50:00,54.81,54.96,54.81,54.87,65800.0,53.3954,53.5416,53.3954,53.4539,65800.0
2006-04-26 09:30:00,54.94,55.5,54.82,55.44,76800.0,53.5221,54.0676,53.4052,54.0092,76800.0
2006-04-26 09:40:00,55.44,55.73,55.26,55.68,100800.0,54.0092,54.2917,53.8338,54.243,100800.0
2006-04-26 09:50:00,55.67,56.07,55.66,56.06,132200.0,54.2332,54.6229,54.2235,54.6132,132200.0
2006-04-26 10:00:00,56.05,56.5,55.95,56.5,160600.0,54.6034,55.0418,54.506,55.0418,160600.0
2006-04-26 10:10:00,56.5,56.71,56.45,56.7,144700.0,55.0418,55.2464,54.9931,55.2367,144700.0
2006-04-26 10:20:00,56.69,56.7,56.39,56.43,79600.0,55.2269,55.2367,54.9347,54.9736,79600.0
2006-04-26 10:30:00,56.45,56.48,56.26,56.27,65600.0,54.9931,55.0223,54.808,54.8178,65600.0
2006-04-26 10:40:00,56.26,56.35,56.23,56.32,31600.0,54.808,54.8957,54.7788,54.8665,31600.0
2006-04-26 10:50:00,56.34,56.48,56.13,56.31,85500.0,54.886,55.0223,54.6814,54.8567,85500.0
2006-04-26 11:00:00,56.31,56.36,56.16,56.16,70700.0,54.8567,54.9054,54.7106,54.7106,70700.0
2006-04-26 11:10:00,56.17,56.19,56.13,56.15,18100.0,54.7203,54.7398,54.6814,54.7009,18100.0
2006-04-26 11:20:00,56.16,56.16,55.7,55.81,45000.0,54.7106,54.7106,54.2625,54.3696,45000.0
2006-04-26 11:30:00,55.78,55.9,55.71,55.86,42100.0,54.3404,54.4573,54.2722,54.4183,42100.0
2006-04-26 11:40:00,55.86,55.86,55.68,55.81,26600.0,54.4183,54.4183,54.243,54.3696,26600.0
2006-04-26 11:50:00,55.82,55.89,55.71,55.72,15800.0,54.3794,54.4476,54.2722,54.282,15800.0
2006-04-26 12:00:00,55.72,55.75,55.6,55.62,23600.0,54.282,54.3112,54.1651,54.1845,23600.0
2006-04-26 12:10:00,55.63,55.73,55.62,55.66,19000.0,54.1943,54.2917,54.1845,54.2235,19000.0
2006-04-26 12:20:00,55.64,55.65,55.53,55.58,21400.0,54.204,54.2138,54.0969,54.1456,21400.0
2006-04-26 12:30:00,55.58,55.58,55.54,55.56,12800.0,54.1456,54.1456,54.1066,54.1261,12800.0
2006-04-26 12:40:00,55.55,55.59,55.38,55.51,28900.0,54.1163,54.1553,53.9507,54.0774,28900.0
2006-04-26 12:50:00,55.5,55.54,55.44,55.49,31400.0,54.0676,54.1066,54.0092,54.0579,31400.0
2006-04-26 13:00:00,55.49,55.58,55.47,55.48,22800.0,54.0579,54.1456,54.0384,54.0482,22800.0
2006-04-26 13:10:00,55.49,55.7,55.47,55.5,40100.0,54.0579,54.2625,54.0384,54.0676,40100.0
2006-04-26 13:20:00,55.5,55.55,55.4,55.42,21400.0,54.0676,54.1163,53.9702,53.9897,21400.0
2006-04-26 13:30:00,55.41,55.43,55.36,55.4,28400.0,53.98,53.9994,53.9312,53.9702,28400.0
2006-04-26 13:40:00,55.4,55.42,55.28,55.32,32500.0,53.9702,53.9897,53.8533,53.8923,32500.0
2006-04-26 13:50:00,55.32,55.39,55.29,55.39,28200.0,53.8923,53.9605,53.8631,53.9605,28200.0
2006-04-26 14:00:00,55.38,55.39,55.21,55.27,28200.0,53.9507,53.9605,53.7851,53.8436,28200.0
2006-04-26 14:10:00,55.26,55.4,55.19,55.32,56300.0,53.8338,53.9702,53.7656,53.8923,56300.0
2006-04-26 14:20:00,55.32,55.32,55.16,55.19,56600.0,53.8923,53.8923,53.7364,53.7656,56600.0
2006-04-26 14:30:00,55.19,55.4,55.18,55.33,29300.0,53.7656,53.9702,53.7559,53.902,29300.0
2006-04-26 14:40:00,55.3,55.4,55.13,55.13,46600.0,53.8728,53.9702,53.7072,53.7072,46600.0
2006-04-26 14:50:00,55.13,55.13,54.95,55.07,47100.0,53.7072,53.7072,53.5318,53.6487,47100.0
2006-04-26 15:00:00,55.08,55.18,55.07,55.16,34900.0,53.6585,53.7559,53.6487,53.7364,34900.0
2006-04-26 15:10:00,55.14,55.17,54.92,54.95,110800.0,53.7169,53.7462,53.5026,53.5318,110800.0
2006-04-26 15:20:00,54.96,55.09,54.96,55.0,67100.0,53.5416,53.6682,53.5416,53.5805,67100.0
2006-04-26 15:30:00,55.0,55.1,55.0,55.05,39500.0,53.5805,53.678,53.5805,53.6293,39500.0
2006-04-26 15:40:00,55.05,55.25,55.05,55.11,78700.0,53.6293,53.8241,53.6293,53.6877,78700.0
2006-04-26 15:50:00,55.13,55.38,55.13,55.32,73700.0,53.7072,53.9507,53.7072,53.8923,73700.0
2006-04-27 09:30:00,55.09,56.0,55.08,55.38,91400.0,53.6682,54.5547,53.6585,53.9507,91400.0
2006-04-27 09:40:00,55.4,55.53,55.25,55.45,57300.0,53.9702,54.0969,53.8241,54.0189,57300.0
2006-04-27 09:50:00,55.45,55.94,55.39,55.87,70900.0,54.0189,54.4963,53.9605,54.4281,70900.0
2006-04-27 10:00:00,55.89,56.6,55.89,56.51,238400.0,54.4476,55.1392,54.4476,55.0516,238400.0
2006-04-27 10:10:00,56.47,56.63,56.43,56.44,68100.0,55.0126,55.1685,54.9736,54.9834,68100.0
2006-04-27 10:20:00,56.43,56.7,56.4,56.45,103500.0,54.9736,55.2367,54.9444,54.9931,103500.0
2006-04-27 10:30:00,56.45,56.5,56.13,56.17,104500.0,54.9931,55.0418,54.6814,54.7203,104500.0
2006-04-27 10:40:00,56.16,56.17,55.67,56.16,118600.0,54.7106,54.7203,54.2332,54.7106,118600.0
2006-04-27 10:50:00,56.15,56.19,55.99,56.05,87500.0,54.7009,54.7398,54.545,54.6034,87500.0
2006-04-27 11:00:00,56.04,56.08,55.92,56.07,40200.0,54.5937,54.6327,54.4768,54.6229,40200.0
2006-04-27 11:10:00,56.07,56.33,56.07,56.14,116200.0,54.6229,54.8762,54.6229,54.6911,116200.0
2006-04-27 11:20:00,56.15,56.6,56.15,56.4,81600.0,54.7009,55.1392,54.7009,54.9444,81600.0
2006-04-27 11:30:00,56.43,56.44,56.14,56.18,13300.0,54.9736,54.9834,54.6911,54.7301,13300.0
2006-04-27 11:40:00,56.18,56.44,56.17,56.44,36800.0,54.7301,54.9834,54.7203,54.9834,36800.0
2006-04-27 11:50:00,56.44,56.8,56.29,56.78,77800.0,54.9834,55.3341,54.8372,55.3146,77800.0
2006-04-27 12:00:00,56.8,57.0,56.79,56.94,165100.0,55.3341,55.5289,55.3243,55.4705,165100.0
2006-04-27 12:10:00,56.97,57.0,56.77,56.98,86700.0,55.4997,55.5289,55.3049,55.5094,86700.0
2006-04-27 12:20:00,56.98,57.17,56.85,57.14,196800.0,55.5094,55.6945,55.3828,55.6653,196800.0
2006-04-27 12:30:00,57.15,57.44,56.99,57.19,192200.0,55.6751,55.9576,55.5192,55.714,192200.0
2006-04-27 12:40:00,57.19,57.27,57.12,57.13,40200.0,55.714,55.792,55.6458,55.6556,40200.0
2006-04-27 12:50:00,57.12,57.17,57.11,57.12,53700.0,55.6458,55.6945,55.6361,55.6458,53700.0
2006-04-27 13:00:00,57.15,57.15,56.86,57.0,91000.0,55.6751,55.6751,55.3925,55.5289,91000.0
2006-04-27 13:10:00,57.0,57.03,56.93,56.96,42800.0,55.5289,55.5581,55.4607,55.49,42800.0
2006-04-27 13:20:00,56.95,57.15,56.9,57.09,50700.0,55.4802,55.6751,55.4315,55.6166,50700.0
2006-04-27 13:30:00,57.1,57.15,56.92,56.95,37500.0,55.6263,55.6751,55.451,55.4802,37500.0
2006-04-27 13:40:00,56.97,57.02,56.88,56.93,65800.0,55.4997,55.5484,55.412,55.4607,65800.0
2006-04-27 13:50:00,56.94,56.98,56.85,56.95,75200.0,55.4705,55.5094,55.3828,55.4802,75200.0
2006-04-27 14:00:00,56.97,57.22,56.96,57.22,68700.0,55.4997,55.7432,55.49,55.7432,68700.0
2006-04-27 14:10:00,57.22,57.42,57.08,57.19,118400.0,55.7432,55.9381,55.6069,55.714,118400.0
2006-04-27 14:20:00,57.2,57.36,57.16,57.28,45900.0,55.7238,55.8796,55.6848,55.8017,45900.0
2006-04-27 14:30:00,57.29,57.36,57.22,57.25,77100.0,55.8114,55.8796,55.7432,55.7725,77100.0
2006-04-27 14:40:00,57.26,57.49,57.25,57.44,72100.0,55.7822,56.0063,55.7725,55.9576,72100.0
2006-04-27 14:50:00,57.45,57.58,57.31,57.41,107300.0,55.9673,56.094,55.8309,55.9283,107300.0
2006-04-27 15:00:00,57.4,57.64,57.35,57.62,186700.0,55.9186,56.1524,55.8699,56.1329,186700.0
2006-04-27 15:10:00,57.61,57.8,57.29,57.79,303800.0,56.1232,56.3083,55.8114,56.2985,303800.0
2006-04-27 15:20:00,57.77,57.79,57.57,57.7,134200.0,56.2791,56.2985,56.0842,56.2109,134200.0
2006-04-27 15:30:00,57.7,57.74,57.5,57.69,159700.0,56.2109,56.2498,56.016,56.2011,159700.0
2006-04-27 15:40:00,57.69,57.69,57.42,57.54,151200.0,56.2011,56.2011,55.9381,56.055,151200.0
2006-04-27 15:50:00,57.52,57.54,57.14,57.31,262300.0,56.0355,56.055,55.6653,55.8309,262300.0
2006-04-28 09:30:00,57.23,57.49,57.05,57.36,113200.0,55.753,56.0063,55.5776,55.8796,113200.0
2006-04-28 09:40:00,57.32,57.35,56.79,56.88,62700.0,55.8407,55.8699,55.3243,55.412,62700.0
2006-04-28 09:50:00,56.86,57.25,56.85,57.14,86800.0,55.3925,55.7725,55.3828,55.6653,86800.0
2006-04-28 10:00:00,57.12,57.37,57.06,57.1,71600.0,55.6458,55.8894,55.5874,55.6263,71600.0
2006-04-28 10:10:00,57.1,57.54,56.98,57.16,69100.0,55.6263,56.055,55.5094,55.6848,69100.0
2006-04-28 10:20:00,57.16,57.2,56.85,57.0,36800.0,55.6848,55.7238,55.3828,55.5289,36800.0
2006-04-28 10:30:00,57.0,57.01,56.74,56.93,38500.0,55.5289,55.5387,55.2756,55.4607,38500.0
2006-04-28 10:40:00,56.95,56.98,56.75,56.84,35400.0,55.4802,55.5094,55.2854,55.3731,35400.0
2006-04-28 10:50:00,56.87,57.0,56.81,56.87,28200.0,55.4023,55.5289,55.3438,55.4023,28200.0
2006-04-28 11:00:00,56.85,56.87,56.74,56.86,56200.0,55.3828,55.4023,55.2756,55.3925,56200.0
2006-04-28 11:10:00,56.86,56.95,56.75,56.86,35800.0,55.3925,55.4802,55.2854,55.3925,35800.0
2006-04-28 11:20:00,56.87,56.96,56.85,56.88,30400.0,55.4023,55.49,55.3828,55.412,30400.0
2006-04-28 11:30:00,56.87,56.88,56.76,56.86,38900.0,55.4023,55.412,55.2951,55.3925,38900.0
2006-04-28 11:40:00,56.86,56.95,56.85,56.95,24500.0,55.3925,55.4802,55.3828,55.4802,24500.0
2006-04-28 11:50:00,56.95,56.97,56.9,56.93,15000.0,55.4802,55.4997,55.4315,55.4607,15000.0
2006-04-28 12:00:00,56.93,56.98,56.86,56.88,15500.0,55.4607,55.5094,55.3925,55.412,15500.0
2006-04-28 12:10:00,56.89,56.96,56.87,56.9,12100.0,55.4218,55.49,55.4023,55.4315,12100.0
2006-04-28 12:20:00,56.91,56.95,56.88,56.95,44200.0,55.4412,55.4802,55.412,55.4802,44200.0
2006-04-28 12:30:00,56.94,56.96,56.91,56.95,33000.0,55.4705,55.49,55.4412,55.4802,33000.0
2006-04-28 12:40:00,56.94,56.95,56.86,56.92,39100.0,55.4705,55.4802,55.3925,55.451,39100.0
2006-04-28 12:50:00,56.91,56.92,56.87,56.88,27100.0,55.4412,55.451,55.4023,55.412,27100.0
2006-04-28 13:00:00,56.88,56.89,56.83,56.88,76900.0,55.412,55.4218,55.3633,55.412,76900.0
2006-04-28 13:10:00,56.88,56.9,56.85,56.86,63900.0,55.412,55.4315,55.3828,55.3925,63900.0
2006-04-28 13:20:00,56.88,56.96,56.84,56.94,90400.0,55.412,55.49,55.3731,55.4705,90400.0
2006-04-28 13:30:00,56.9,56.93,56.84,56.87,82800.0,55.4315,55.4607,55.3731,55.4023,82800.0
2006-04-28 13:40:00,56.86,56.87,56.82,56.86,77600.0,55.3925,55.4023,55.3536,55.3925,77600.0
2006-04-28 13:50:00,56.87,56.87,56.81,56.86,76900.0,55.4023,55.4023,55.3438,55.3925,76900.0
2006-04-28 14:00:00,56.86,56.86,56.81,56.85,25600.0,55.3925,55.3925,55.3438,55.3828,25600.0
2006-04-28 14:10:00,56.85,56.95,56.85,56.91,22000.0,55.3828,55.4802,55.3828,55.4412,22000.0
2006-04-28 14:20:00,56.92,56.92,56.88,56.89,11800.0,55.451,55.451,55.412,55.4218,11800.0
2006-04-28 14:30:00,56.89,57.04,56.87,57.02,44500.0,55.4218,55.5679,55.4023,55.5484,44500.0
2006-04-28 14:40:00,57.02,57.06,56.95,56.96,35100.0,55.5484,55.5874,55.4802,55.49,35100.0
2006-04-28 14:50:00,56.97,56.97,56.85,56.88,33100.0,55.4997,55.4997,55.3828,55.412,33100.0
2006-04-28 15:00:00,56.87,56.89,56.84,56.86,50500.0,55.4023,55.4218,55.3731,55.3925,50500.0
2006-04-28 15:10:00,56.87,56.91,56.81,56.84,31300.0,55.4023,55.4412,55.3438,55.3731,31300.0
2006-04-28 15:20:00,56.84,57.02,56.83,57.0,46800.0,55.3731,55.5484,55.3633,55.5289,46800.0
2006-04-28 15:30:00,57.01,57.01,56.84,56.86,49800.0,55.5387,55.5387,55.3731,55.3925,49800.0
2006-04-28 15:40:00,56.85,56.85,56.71,56.75,114900.0,55.3828,55.3828,55.2464,55.2854,114900.0
2006-04-28 15:50:00,56.74,57.03,56.74,56.94,164900.0,55.2756,55.5581,55.2756,55.4705,164900.0
2006-05-01 09:30:00,56.8,57.2,56.7,56.8,94500.0,55.3341,55.7238,55.2367,55.3341,94500.0
2006-05-01 09:40:00,56.8,56.84,56.57,56.69,104900.0,55.3341,55.3731,55.11,55.2269,104900.0
2006-05-01 09:50:00,56.69,56.79,56.54,56.78,64900.0,55.2269,55.3243,55.0808,55.3146,64900.0
2006-05-01 10:00:00,56.78,56.78,56.44,56.5,63100.0,55.3146,55.3146,54.9834,55.0418,63100.0
2006-05-01 10:10:00,56.5,56.57,56.24,56.25,82700.0,55.0418,55.11,54.7885,54.7983,82700.0
2006-05-01 10:20:00,56.25,56.31,55.97,56.1,82800.0,54.7983,54.8567,54.5255,54.6522,82800.0
2006-05-01 10:30:00,56.1,56.15,55.96,56.09,99300.0,54.6522,54.7009,54.5158,54.6424,99300.0
2006-05-01 10:40:00,56.11,56.12,55.91,55.92,48200.0,54.6619,54.6716,54.4671,54.4768,48200.0
2006-05-01 10:50:00,55.91,56.0,55.9,55.95,40200.0,54.4671,54.5547,54.4573,54.506,40200.0
2006-05-01 11:00:00,55.95,55.97,55.81,55.82,55600.0,54.506,54.5255,54.3696,54.3794,55600.0
2006-05-01 11:10:00,55.81,55.88,55.68,55.73,112000.0,54.3696,54.4378,54.243,54.2917,112000.0
2006-05-01 11:20:00,55.72,55.76,55.68,55.69,55900.0,54.282,54.3209,54.243,54.2527,55900.0
2006-05-01 11:30:00,55.69,55.72,55.61,55.71,64900.0,54.2527,54.282,54.1748,54.2722,64900.0
2006-05-01 11:40:00,55.7,55.71,55.55,55.63,40500.0,54.2625,54.2722,54.1163,54.1943,40500.0
2006-05-01 11:50:00,55.63,55.75,55.59,55.69,37400.0,54.1943,54.3112,54.1553,54.2527,37400.0
2006-05-01 12:00:00,55.7,55.75,55.67,55.72,21700.0,54.2625,54.3112,54.2332,54.282,21700.0
2006-05-01 12:10:00,55.72,55.76,55.6,55.64,19900.0,54.282,54.3209,54.1651,54.204,19900.0
2006-05-01 12:20:00,55.62,55.62,55.48,55.52,27600.0,54.1845,54.1845,54.0482,54.0871,27600.0
2006-05-01 12:30:00,55.53,55.54,55.45,55.45,33400.0,54.0969,54.1066,54.0189,54.0189,33400.0
2006-05-01 12:40:00,55.45,55.52,55.38,55.46,24300.0,54.0189,54.0871,53.9507,54.0287,24300.0
2006-05-01 12:50:00,55.46,55.51,55.43,55.43,21100.0,54.0287,54.0774,53.9994,53.9994,21100.0
2006-05-01 13:00:00,55.42,55.44,55.37,55.4,35900.0,53.9897,54.0092,53.941,53.9702,35900.0
2006-05-01 13:10:00,55.41,55.41,55.36,55.38,35600.0,53.98,53.98,53.9312,53.9507,35600.0
2006-05-01 13:20:00,55.38,55.53,55.37,55.42,46400.0,53.9507,54.0969,53.941,53.9897,46400.0
2006-05-01 13:30:00,55.41,55.45,55.39,55.44,48900.0,53.98,54.0189,53.9605,54.0092,48900.0
2006-05-01 13:40:00,55.43,55.44,55.36,55.37,37500.0,53.9994,54.0092,53.9312,53.941,37500.0
2006-05-01 13:50:00,55.37,55.43,55.35,55.43,65300.0,53.941,53.9994,53.9215,53.9994,65300.0
2006-05-01 14:00:00,55.42,55.42,55.33,55.33,39800.0,53.9897,53.9897,53.902,53.902,39800.0
2006-05-01 14:10:00,55.33,55.33,55.12,55.12,60700.0,53.902,53.902,53.6974,53.6974,60700.0
2006-05-01 14:20:00,55.13,55.43,55.11,55.33,92100.0,53.7072,53.9994,53.6877,53.902,92100.0
2006-05-01 14:30:00,55.34,55.34,55.26,55.26,54700.0,53.9118,53.9118,53.8338,53.8338,54700.0
2006-05-01 14:40:00,55.26,55.33,55.19,55.25,51700.0,53.8338,53.902,53.7656,53.8241,51700.0
2006-05-01 14:50:00,55.25,55.34,55.24,55.33,44000.0,53.8241,53.9118,53.8143,53.902,44000.0
2006-05-01 15:00:00,55.32,55.36,55.31,55.32,61200.0,53.8923,53.9312,53.8825,53.8923,61200.0
2006-05-01 15:10:00,55.31,55.49,55.25,55.25,116600.0,53.8825,54.0579,53.8241,53.8241,116600.0
2006-05-01 15:20:00,55.26,55.33,54.98,55.03,118000.0,53.8338,53.902,53.5611,53.6098,118000.0
2006-05-01 15:30:00,55.03,55.07,54.67,54.73,210900.0,53.6098,53.6487,53.2591,53.3175,210900.0
2006-05-01 15:40:00,54.72,54.8,54.55,54.8,201100.0,53.3078,53.3857,53.1422,53.3857,201100.0
2006-05-01 15:50:00,54.79,54.99,54.79,54.98,234800.0,53.376,53.5708,53.376,53.5611,234800.0
2006-05-02 09:30:00,54.93,55.17,54.86,54.95,134600.0,53.5123,53.7462,53.4442,53.5318,134600.0
2006-05-02 09:40:00,54.95,55.02,54.66,54.79,94800.0,53.5318,53.6,53.2493,53.376,94800.0
2006-05-02 09:50:00,54.78,54.85,54.62,54.69,70700.0,53.3662,53.4344,53.2103,53.2785,70700.0
2006-05-02 10:00:00,54.68,54.79,54.08,54.08,124100.0,53.2688,53.376,52.6843,52.6843,124100.0
2006-05-02 10:10:00,54.15,54.48,54.03,54.14,169300.0,52.7525,53.074,52.6356,52.7427,169300.0
2006-05-02 10:20:00,54.14,54.55,54.07,54.33,132400.0,52.7427,53.1422,52.6745,52.9278,132400.0
2006-05-02 10:30:00,54.33,54.53,54.29,54.36,127800.0,52.9278,53.1227,52.8889,52.9571,127800.0
2006-05-02 10:40:00,54.37,54.39,54.29,54.37,40800.0,52.9668,52.9863,52.8889,52.9668,40800.0
2006-05-02 10:50:00,54.35,54.38,54.23,54.3,68800.0,52.9473,52.9765,52.8304,52.8986,68800.0
2006-05-02 11:00:00,54.29,54.29,54.19,54.19,64900.0,52.8889,52.8889,52.7914,52.7914,64900.0
2006-05-02 11:10:00,54.17,54.4,54.14,54.23,58300.0,52.772,52.996,52.7427,52.8304,58300.0
2006-05-02 11:20:00,54.23,54.35,54.23,54.3,33800.0,52.8304,52.9473,52.8304,52.8986,33800.0
2006-05-02 11:30:00,54.3,54.34,54.25,54.3,29600.0,52.8986,52.9376,52.8499,52.8986,29600.0
2006-05-02 11:40:00,54.31,54.4,54.28,54.38,41300.0,52.9083,52.996,52.8791,52.9765,41300.0
2006-05-02 11:50:00,54.38,54.4,54.3,54.36,85800.0,52.9765,52.996,52.8986,52.9571,85800.0
2006-05-02 12:00:00,54.34,54.42,54.31,54.42,88600.0,52.9376,53.0155,52.9083,53.0155,88600.0
2006-05-02 12:10:00,54.41,54.47,54.39,54.46,32700.0,53.0058,53.0642,52.9863,53.0545,32700.0
2006-05-02 12:20:00,54.47,54.64,54.45,54.49,55200.0,53.0642,53.2298,53.0447,53.0837,55200.0
2006-05-02 12:30:00,54.5,54.9,54.47,54.8,66200.0,53.0934,53.4831,53.0642,53.3857,66200.0
2006-05-02 12:40:00,54.81,54.87,54.81,54.83,32900.0,53.3954,53.4539,53.3954,53.4149,32900.0
2006-05-02 12:50:00,54.83,54.89,54.74,54.84,49400.0,53.4149,53.4734,53.3273,53.4247,49400.0
2006-05-02 13:00:00,54.85,54.99,54.8,54.95,90500.0,53.4344,53.5708,53.3857,53.5318,90500.0
2006-05-02 13:10:00,54.89,54.91,54.8,54.89,27800.0,53.4734,53.4929,53.3857,53.4734,27800.0
2006-05-02 13:20:00,54.88,54.97,54.84,54.96,33600.0,53.4636,53.5513,53.4247,53.5416,33600.0
2006-05-02 13:30:00,54.96,54.98,54.74,54.75,55800.0,53.5416,53.5611,53.3273,53.337,55800.0
2006-05-02 13:40:00,54.77,54.9,54.74,54.82,43900.0,53.3565,53.4831,53.3273,53.4052,43900.0
2006-05-02 13:50:00,54.79,54.82,54.49,54.65,110100.0,53.376,53.4052,53.0837,53.2396,110100.0
2006-05-02 14:00:00,54.65,54.67,54.56,54.59,90500.0,53.2396,53.2591,53.1519,53.1811,90500.0
2006-05-02 14:10:00,54.59,54.6,54.57,54.6,15100.0,53.1811,53.1909,53.1616,53.1909,15100.0
2006-05-02 14:20:00,54.59,54.6,54.4,54.41,70600.0,53.1811,53.1909,52.996,53.0058,70600.0
2006-05-02 14:30:00,54.41,54.47,54.38,54.43,128200.0,53.0058,53.0642,52.9765,53.0253,128200.0
2006-05-02 14:40:00,54.43,54.51,54.39,54.5,68400.0,53.0253,53.1032,52.9863,53.0934,68400.0
2006-05-02 14:50:00,54.5,54.52,54.45,54.5,18300.0,53.0934,53.1129,53.0447,53.0934,18300.0
2006-05-02 15:00:00,54.51,54.55,54.5,54.52,95500.0,53.1032,53.1422,53.0934,53.1129,95500.0
2006-05-02 15:10:00,54.52,54.6,54.51,54.6,49400.0,53.1129,53.1909,53.1032,53.1909,49400.0
2006-05-02 15:20:00,54.59,54.6,54.56,54.56,31900.0,53.1811,53.1909,53.1519,53.1519,31900.0
2006-05-02 15:30:00,54.55,54.6,54.52,54.54,50900.0,53.1422,53.1909,53.1129,53.1324,50900.0
2006-05-02 15:40:00,54.54,54.71,54.53,54.6,85700.0,53.1324,53.298,53.1227,53.1909,85700.0
2006-05-02 15:50:00,54.6,54.61,54.5,54.5,135700.0,53.1909,53.2006,53.0934,53.0934,135700.0
2006-05-03 09:30:00,54.45,54.7,54.39,54.44,111800.0,53.0447,53.2883,52.9863,53.035,111800.0
2006-05-03 09:40:00,54.44,54.45,54.33,54.39,335100.0,53.035,53.0447,52.9278,52.9863,335100.0
2006-05-03 09:50:00,54.4,54.41,54.35,54.41,61200.0,52.996,53.0058,52.9473,53.0058,61200.0
2006-05-03 10:00:00,54.41,54.41,54.37,54.38,31400.0,53.0058,53.0058,52.9668,52.9765,31400.0
2006-05-03 10:10:00,54.38,54.43,54.36,54.41,67200.0,52.9765,53.0253,52.9571,53.0058,67200.0
2006-05-03 10:20:00,54.41,54.6,54.39,54.52,63400.0,53.0058,53.1909,52.9863,53.1129,63400.0
2006-05-03 10:30:00,54.51,54.62,54.4,54.52,59400.0,53.1032,53.2103,52.996,53.1129,59400.0
2006-05-03 10:40:00,54.52,54.52,54.37,54.39,72700.0,53.1129,53.1129,52.9668,52.9863,72700.0
2006-05-03 10:50:00,54.39,54.44,54.38,54.39,29800.0,52.9863,53.035,52.9765,52.9863,29800.0
2006-05-03 11:00:00,54.41,54.48,54.22,54.3,77100.0,53.0058,53.074,52.8207,52.8986,77100.0
2006-05-03 11:10:00,54.29,54.39,54.28,54.37,57800.0,52.8889,52.9863,52.8791,52.9668,57800.0
2006-05-03 11:20:00,54.37,54.37,54.0,54.07,60900.0,52.9668,52.9668,52.6063,52.6745,60900.0
2006-05-03 11:30:00,54.07,54.25,53.81,53.89,85800.0,52.6745,52.8499,52.4213,52.4992,85800.0
2006-05-03 11:40:00,53.89,54.01,53.86,54.0,109900.0,52.4992,52.6161,52.47,52.6063,109900.0
2006-05-03 11:50:00,54.0,54.03,53.96,53.98,43600.0,52.6063,52.6356,52.5674,52.5869,43600.0
2006-05-03 12:00:00,53.98,54.11,53.8,53.97,121700.0,52.5869,52.7135,52.4115,52.5771,121700.0
2006-05-03 12:10:00,53.98,54.02,53.91,54.0,35000.0,52.5869,52.6258,52.5187,52.6063,35000.0
2006-05-03 12:20:00,54.0,54.0,53.86,53.86,23600.0,52.6063,52.6063,52.47,52.47,23600.0
2006-05-03 12:30:00,53.86,53.88,53.76,53.8,41700.0,52.47,52.4894,52.3725,52.4115,41700.0
2006-05-03 12:40:00,53.8,53.85,53.72,53.76,43000.0,52.4115,52.4602,52.3336,52.3725,43000.0
2006-05-03 12:50:00,53.75,53.8,53.72,53.78,20500.0,52.3628,52.4115,52.3336,52.392,20500.0
2006-05-03 13:00:00,53.78,53.81,53.73,53.73,30200.0,52.392,52.4213,52.3433,52.3433,30200.0
2006-05-03 13:10:00,53.74,53.75,53.67,53.68,40800.0,52.3531,52.3628,52.2849,52.2946,40800.0
2006-05-03 13:20:00,53.68,53.7,53.56,53.64,173300.0,52.2946,52.3141,52.1777,52.2556,173300.0
2006-05-03 13:30:00,53.64,53.95,53.56,53.88,80900.0,52.2556,52.5576,52.1777,52.4894,80900.0
2006-05-03 13:40:00,53.88,53.88,53.5,53.51,55900.0,52.4894,52.4894,52.1193,52.129,55900.0
2006-05-03 13:50:00,53.51,53.67,53.47,53.65,95000.0,52.129,52.2849,52.09,52.2654,95000.0
2006-05-03 14:00:00,53.65,53.87,53.56,53.77,117100.0,52.2654,52.4797,52.1777,52.3823,117100.0
2006-05-03 14:10:00,53.78,53.87,53.7,53.87,88700.0,52.392,52.4797,52.3141,52.4797,88700.0
2006-05-03 14:20:00,53.87,53.87,53.72,53.76,52800.0,52.4797,52.4797,52.3336,52.3725,52800.0
2006-05-03 14:30:00,53.77,53.87,53.76,53.8,138600.0,52.3823,52.4797,52.3725,52.4115,138600.0
2006-05-03 14:40:00,53.8,54.06,53.79,54.06,81500.0,52.4115,52.6648,52.4018,52.6648,81500.0
2006-05-03 14:50:00,54.06,54.1,54.0,54.03,36100.0,52.6648,52.7038,52.6063,52.6356,36100.0
2006-05-03 15:00:00,54.03,54.14,53.69,53.89,103600.0,52.6356,52.7427,52.3043,52.4992,103600.0
2006-05-03 15:10:00,53.89,54.14,53.89,54.02,75300.0,52.4992,52.7427,52.4992,52.6258,75300.0
2006-05-03 15:20:00,54.01,54.24,53.94,54.24,156300.0,52.6161,52.8402,52.5479,52.8402,156300.0
2006-05-03 15:30:00,54.23,54.38,54.15,54.38,177900.0,52.8304,52.9765,52.7525,52.9765,177900.0
2006-05-03 15:40:00,54.37,54.68,54.37,54.43,175800.0,52.9668,53.2688,52.9668,53.0253,175800.0
2006-05-03 15:50:00,54.41,54.55,54.11,54.55,264300.0,53.0058,53.1422,52.7135,53.1422,264300.0
2006-05-04 09:30:00,48.7,49.38,48.46,48.66,1947500.0,47.4431,48.1056,47.2093,47.4042,1947500.0
2006-05-04 09:40:00,48.65,48.7,47.5,47.71,1675700.0,47.3944,47.4431,46.2741,46.4787,1675700.0
2006-05-04 09:50:00,47.71,48.2,47.14,48.18,1729900.0,46.4787,46.956,45.9234,46.9366,1729900.0
2006-05-04 10:00:00,48.17,48.7,48.09,48.66,1733800.0,46.9268,47.4431,46.8489,47.4042,1733800.0
2006-05-04 10:10:00,48.66,48.74,48.21,48.4,1010900.0,47.4042,47.4821,46.9658,47.1509,1010900.0
2006-05-04 10:20:00,48.39,48.75,48.3,48.71,771500.0,47.1411,47.4918,47.0535,47.4529,771500.0
2006-05-04 10:30:00,48.71,48.82,48.5,48.59,644700.0,47.4529,47.56,47.2483,47.336,644700.0
2006-05-04 10:40:00,48.59,48.7,48.29,48.52,477200.0,47.336,47.4431,47.0437,47.2678,477200.0
2006-05-04 10:50:00,48.52,48.77,48.42,48.62,474200.0,47.2678,47.5113,47.1704,47.3652,474200.0
2006-05-04 11:00:00,48.62,49.01,48.62,48.97,470900.0,47.3652,47.7451,47.3652,47.7062,470900.0
2006-05-04 11:10:00,48.97,49.12,48.8,48.99,665800.0,47.7062,47.8523,47.5406,47.7256,665800.0
2006-05-04 11:20:00,49.02,49.14,48.76,48.94,329400.0,47.7549,47.8718,47.5016,47.6769,329400.0
2006-05-04 11:30:00,48.94,48.94,48.51,48.58,395200.0,47.6769,47.6769,47.258,47.3262,395200.0
2006-05-04 11:40:00,48.58,48.58,48.14,48.35,411200.0,47.3262,47.3262,46.8976,47.1022,411200.0
2006-05-04 11:50:00,48.35,48.65,48.16,48.18,258500.0,47.1022,47.3944,46.9171,46.9366,258500.0
2006-05-04 12:00:00,48.18,48.36,48.0,48.25,253200.0,46.9366,47.1119,46.7612,47.0047,253200.0
2006-05-04 12:10:00,48.25,48.45,48.23,48.28,251100.0,47.0047,47.1996,46.9853,47.034,251100.0
2006-05-04 12:20:00,48.28,48.35,48.23,48.25,153500.0,47.034,47.1022,46.9853,47.0047,153500.0
2006-05-04 12:30:00,48.25,48.35,48.1,48.23,176100.0,47.0047,47.1022,46.8586,46.9853,176100.0
2006-05-04 12:40:00,48.21,48.28,48.11,48.12,97100.0,46.9658,47.034,46.8684,46.8781,97100.0
2006-05-04 12:50:00,48.13,48.33,47.97,48.25,255100.0,46.8878,47.0827,46.732,47.0047,255100.0
2006-05-04 13:00:00,48.24,48.39,48.2,48.26,121300.0,46.995,47.1411,46.956,47.0145,121300.0
2006-05-04 13:10:00,48.25,48.27,48.1,48.14,122500.0,47.0047,47.0242,46.8586,46.8976,122500.0
2006-05-04 13:20:00,48.16,48.25,48.15,48.24,86800.0,46.9171,47.0047,46.9073,46.995,86800.0
2006-05-04 13:30:00,48.23,48.37,48.17,48.34,105500.0,46.9853,47.1217,46.9268,47.0924,105500.0
2006-05-04 13:40:00,48.34,48.5,48.28,48.41,157100.0,47.0924,47.2483,47.034,47.1606,157100.0
2006-05-04 13:50:00,48.42,48.51,48.37,48.38,130700.0,47.1704,47.258,47.1217,47.1314,130700.0
2006-05-04 14:00:00,48.39,48.4,48.29,48.33,121000.0,47.1411,47.1509,47.0437,47.0827,121000.0
2006-05-04 14:10:00,48.33,48.36,47.97,48.05,362300.0,47.0827,47.1119,46.732,46.8099,362300.0
2006-05-04 14:20:00,48.04,48.05,47.8,47.88,404100.0,46.8002,46.8099,46.5664,46.6443,404100.0
2006-05-04 14:30:00,47.89,48.0,47.87,47.96,262700.0,46.654,46.7612,46.6346,46.7222,262700.0
2006-05-04 14:40:00,47.96,47.96,47.71,47.85,405300.0,46.7222,46.7222,46.4787,46.6151,405300.0
2006-05-04 14:50:00,47.85,47.85,47.73,47.85,224400.0,46.6151,46.6151,46.4982,46.6151,224400.0
2006-05-04 15:00:00,47.85,47.97,47.55,47.65,464100.0,46.6151,46.732,46.3228,46.4202,464100.0
2006-05-04 15:10:00,47.66,48.1,47.66,47.94,300900.0,46.43,46.8586,46.43,46.7027,300900.0
2006-05-04 15:20:00,47.94,48.06,47.92,48.03,458900.0,46.7027,46.8197,46.6833,46.7904,458900.0
2006-05-04 15:30:00,48.03,48.28,47.93,48.22,647900.0,46.7904,47.034,46.693,46.9755,647900.0
2006-05-04 15:40:00,48.22,48.38,48.0,48.33,600400.0,46.9755,47.1314,46.7612,47.0827,600400.0
2006-05-04 15:50:00,48.33,49.49,48.19,48.55,825200.0,47.0827,48.2127,46.9463,47.297,825200.0
2006-05-05 09:30:00,48.5,48.8,48.14,48.15,487600.0,47.2483,47.5406,46.8976,46.9073,487600.0
2006-05-05 09:40:00,48.15,48.17,47.79,47.99,550500.0,46.9073,46.9268,46.5566,46.7515,550500.0
2006-05-05 09:50:00,48.0,48.18,47.66,48.06,312000.0,46.7612,46.9366,46.43,46.8197,312000.0
2006-05-05 10:00:00,48.06,48.06,47.82,47.97,164400.0,46.8197,46.8197,46.5858,46.732,164400.0
2006-05-05 10:10:00,47.98,47.98,47.76,47.92,234600.0,46.7417,46.7417,46.5274,46.6833,234600.0
2006-05-05 10:20:00,47.91,47.95,47.75,47.82,134700.0,46.6735,46.7125,46.5177,46.5858,134700.0
2006-05-05 10:30:00,47.83,47.95,47.82,47.83,122000.0,46.5956,46.7125,46.5858,46.5956,122000.0
2006-05-05 10:40:00,47.83,47.94,47.83,47.92,94800.0,46.5956,46.7027,46.5956,46.6833,94800.0
2006-05-05 10:50:00,47.92,48.4,47.85,48.28,159200.0,46.6833,47.1509,46.6151,47.034,159200.0
2006-05-05 11:00:00,48.35,48.35,47.93,47.94,141100.0,47.1022,47.1022,46.693,46.7027,141100.0
2006-05-05 11:10:00,47.94,48.07,47.9,47.99,67500.0,46.7027,46.8294,46.6638,46.7515,67500.0
2006-05-05 11:20:00,48.0,48.13,47.92,47.98,114400.0,46.7612,46.8878,46.6833,46.7417,114400.0
2006-05-05 11:30:00,47.98,48.02,47.94,47.95,80300.0,46.7417,46.7807,46.7027,46.7125,80300.0
2006-05-05 11:40:00,47.95,48.05,47.9,47.97,114700.0,46.7125,46.8099,46.6638,46.732,114700.0
2006-05-05 11:50:00,47.97,48.0,47.83,47.83,122700.0,46.732,46.7612,46.5956,46.5956,122700.0
2006-05-05 12:00:00,47.82,47.95,47.8,47.82,87100.0,46.5858,46.7125,46.5664,46.5858,87100.0
2006-05-05 12:10:00,47.81,47.9,47.81,47.82,64300.0,46.5761,46.6638,46.5761,46.5858,64300.0
2006-05-05 12:20:00,47.82,47.94,47.81,47.83,56000.0,46.5858,46.7027,46.5761,46.5956,56000.0
2006-05-05 12:30:00,47.83,48.0,47.75,47.9,190600.0,46.5956,46.7612,46.5177,46.6638,190600.0
2006-05-05 12:40:00,47.9,47.97,47.75,47.79,135900.0,46.6638,46.732,46.5177,46.5566,135900.0
2006-05-05 12:50:00,47.77,47.89,47.74,47.86,71100.0,46.5371,46.654,46.5079,46.6248,71100.0
2006-05-05 13:00:00,47.86,47.87,47.72,47.73,72900.0,46.6248,46.6346,46.4884,46.4982,72900.0
2006-05-05 13:10:00,47.73,47.76,47.71,47.72,59900.0,46.4982,46.5274,46.4787,46.4884,59900.0
2006-05-05 13:20:00,47.72,47.84,47.7,47.82,57100.0,46.4884,46.6053,46.4689,46.5858,57100.0
2006-05-05 13:30:00,47.82,47.92,47.8,47.84,64500.0,46.5858,46.6833,46.5664,46.6053,64500.0
2006-05-05 13:40:00,47.85,47.91,47.82,47.87,54200.0,46.6151,46.6735,46.5858,46.6346,54200.0
2006-05-05 13:50:00,47.85,47.89,47.83,47.85,36600.0,46.6151,46.654,46.5956,46.6151,36600.0
2006-05-05 14:00:00,47.85,47.86,47.83,47.86,57800.0,46.6151,46.6248,46.5956,46.6248,57800.0
2006-05-05 14:10:00,47.86,47.94,47.84,47.94,91500.0,46.6248,46.7027,46.6053,46.7027,91500.0
2006-05-05 14:20:00,47.92,47.93,47.84,47.85,73100.0,46.6833,46.693,46.6053,46.6151,73100.0
2006-05-05 14:30:00,47.84,47.86,47.84,47.85,37600.0,46.6053,46.6248,46.6053,46.6151,37600.0
2006-05-05 14:40:00,47.84,47.91,47.84,47.86,61600.0,46.6053,46.6735,46.6053,46.6248,61600.0
2006-05-05 14:50:00,47.86,47.95,47.86,47.94,118800.0,46.6248,46.7125,46.6248,46.7027,118800.0
2006-05-05 15:00:00,47.94,47.95,47.9,47.91,177500.0,46.7027,46.7125,46.6638,46.6735,177500.0
2006-05-05 15:10:00,47.91,47.94,47.9,47.93,110400.0,46.6735,46.7027,46.6638,46.693,110400.0
2006-05-05 15:20:00,47.94,47.94,47.84,47.85,92000.0,46.7027,46.7027,46.6053,46.6151,92000.0
2006-05-05 15:30:00,47.86,47.95,47.85,47.88,127900.0,46.6248,46.7125,46.6151,46.6443,127900.0
2006-05-05 15:40:00,47.88,47.9,47.84,47.84,124300.0,46.6443,46.6638,46.6053,46.6053,124300.0
2006-05-05 15:50:00,47.84,47.9,47.82,47.83,252200.0,46.6053,46.6638,46.5858,46.5956,252200.0
2006-05-08 09:30:00,47.85,48.0,47.85,47.88,228300.0,46.6151,46.7612,46.6151,46.6443,228300.0
2006-05-08 09:40:00,47.88,47.96,47.86,47.9,154500.0,46.6443,46.7222,46.6248,46.6638,154500.0
2006-05-08 09:50:00,47.89,47.94,47.85,47.85,104300.0,46.654,46.7027,46.6151,46.6151,104300.0
2006-05-08 10:00:00,47.86,47.92,47.79,47.86,99900.0,46.6248,46.6833,46.5566,46.6248,99900.0
2006-05-08 10:10:00,47.85,47.86,47.77,47.85,60000.0,46.6151,46.6248,46.5371,46.6151,60000.0
2006-05-08 10:20:00,47.85,47.85,47.82,47.85,35800.0,46.6151,46.6151,46.5858,46.6151,35800.0
2006-05-08 10:30:00,47.85,47.9,47.79,47.8,91200.0,46.6151,46.6638,46.5566,46.5664,91200.0
2006-05-08 10:40:00,47.8,47.82,47.57,47.59,145600.0,46.5664,46.5858,46.3423,46.3618,145600.0
2006-05-08 10:50:00,47.58,47.59,47.42,47.44,215100.0,46.352,46.3618,46.1962,46.2157,215100.0
2006-05-08 11:00:00,47.43,47.44,47.25,47.31,224800.0,46.2059,46.2157,46.0306,46.089,224800.0
2006-05-08 11:10:00,47.31,47.32,47.13,47.2,177600.0,46.089,46.0987,45.9137,45.9818,177600.0
2006-05-08 11:20:00,47.19,47.29,47.01,47.01,164700.0,45.9721,46.0695,45.7967,45.7967,164700.0
2006-05-08 11:30:00,47.01,47.22,47.01,47.12,166800.0,45.7967,46.0013,45.7967,45.9039,166800.0
2006-05-08 11:40:00,47.11,47.13,46.92,46.93,295800.0,45.8942,45.9137,45.7091,45.7188,295800.0
2006-05-08 11:50:00,46.92,47.05,46.92,46.93,135100.0,45.7091,45.8357,45.7091,45.7188,135100.0
2006-05-08 12:00:00,46.93,47.02,46.92,47.0,79200.0,45.7188,45.8065,45.7091,45.787,79200.0
2006-05-08 12:10:00,47.0,47.0,46.83,46.91,149500.0,45.787,45.787,45.6214,45.6993,149500.0
2006-05-08 12:20:00,46.9,47.22,46.9,47.2,89800.0,45.6896,46.0013,45.6896,45.9818,89800.0
2006-05-08 12:30:00,47.2,47.2,46.99,47.11,123600.0,45.9818,45.9818,45.7773,45.8942,123600.0
2006-05-08 12:40:00,47.1,47.11,46.95,47.04,63200.0,45.8844,45.8942,45.7383,45.826,63200.0
2006-05-08 12:50:00,47.04,47.1,46.96,47.05,52700.0,45.826,45.8844,45.748,45.8357,52700.0
2006-05-08 13:00:00,47.05,47.11,47.01,47.01,31500.0,45.8357,45.8942,45.7967,45.7967,31500.0
2006-05-08 13:10:00,47.01,47.1,46.94,46.97,47400.0,45.7967,45.8844,45.7286,45.7578,47400.0
2006-05-08 13:20:00,46.97,47.02,46.94,47.01,30600.0,45.7578,45.8065,45.7286,45.7967,30600.0
2006-05-08 13:30:00,47.0,47.09,46.97,47.09,37200.0,45.787,45.8747,45.7578,45.8747,37200.0
2006-05-08 13:40:00,47.08,47.09,47.03,47.04,50400.0,45.8649,45.8747,45.8162,45.826,50400.0
2006-05-08 13:50:00,47.04,47.18,47.03,47.13,82600.0,45.826,45.9624,45.8162,45.9137,82600.0
2006-05-08 14:00:00,47.14,47.4,47.08,47.35,183100.0,45.9234,46.1767,45.8649,46.128,183100.0
2006-05-08 14:10:00,47.36,47.4,47.28,47.37,65700.0,46.1377,46.1767,46.0598,46.1475,65700.0
2006-05-08 14:20:00,47.37,47.4,47.25,47.36,77100.0,46.1475,46.1767,46.0306,46.1377,77100.0
2006-05-08 14:30:00,47.36,47.37,47.24,47.25,74300.0,46.1377,46.1475,46.0208,46.0306,74300.0
2006-05-08 14:40:00,47.26,47.3,47.19,47.27,92400.0,46.0403,46.0793,45.9721,46.05,92400.0
2006-05-08 14:50:00,47.27,47.27,47.23,47.26,128000.0,46.05,46.05,46.0111,46.0403,128000.0
2006-05-08 15:00:00,47.27,47.34,47.25,47.33,110300.0,46.05,46.1182,46.0306,46.1085,110300.0
2006-05-08 15:10:00,47.33,47.48,47.33,47.37,144800.0,46.1085,46.2546,46.1085,46.1475,144800.0
2006-05-08 15:20:00,47.37,47.43,47.34,47.38,135600.0,46.1475,46.2059,46.1182,46.1572,135600.0
2006-05-08 15:30:00,47.39,47.45,47.3,47.41,125600.0,46.1669,46.2254,46.0793,46.1864,125600.0
2006-05-08 15:40:00,47.4,47.62,47.36,47.43,179400.0,46.1767,46.391,46.1377,46.2059,179400.0
2006-05-08 15:50:00,47.43,47.5,47.38,47.39,315700.0,46.2059,46.2741,46.1572,46.1669,315700.0
2006-05-09 09:30:00,47.51,47.84,47.11,47.69,210500.0,46.2838,46.6053,45.8942,46.4592,210500.0
2006-05-09 09:40:00,47.7,48.1,47.66,48.03,355000.0,46.4689,46.8586,46.43,46.7904,355000.0
2006-05-09 09:50:00,48.05,48.35,48.01,48.3,384400.0,46.8099,47.1022,46.7709,47.0535,384400.0
2006-05-09 10:00:00,48.3,48.9,48.3,48.68,368000.0,47.0535,47.638,47.0535,47.4236,368000.0
2006-05-09 10:10:00,48.68,49.0,48.6,48.64,368600.0,47.4236,47.7354,47.3457,47.3847,368600.0
2006-05-09 10:20:00,48.63,48.72,48.3,48.3,249400.0,47.3749,47.4626,47.0535,47.0535,249400.0
2006-05-09 10:30:00,48.31,48.47,48.15,48.27,172500.0,47.0632,47.2191,46.9073,47.0242,172500.0
2006-05-09 10:40:00,48.25,48.41,48.23,48.25,273400.0,47.0047,47.1606,46.9853,47.0047,273400.0
2006-05-09 10:50:00,48.25,48.26,48.05,48.11,134700.0,47.0047,47.0145,46.8099,46.8684,134700.0
2006-05-09 11:00:00,48.1,48.41,48.1,48.33,175000.0,46.8586,47.1606,46.8586,47.0827,175000.0
2006-05-09 11:10:00,48.33,48.39,48.3,48.38,116700.0,47.0827,47.1411,47.0535,47.1314,116700.0
2006-05-09 11:20:00,48.38,48.38,48.08,48.08,91800.0,47.1314,47.1314,46.8391,46.8391,91800.0
2006-05-09 11:30:00,48.08,48.22,48.07,48.11,114900.0,46.8391,46.9755,46.8294,46.8684,114900.0
2006-05-09 11:40:00,48.11,48.18,48.08,48.14,73400.0,46.8684,46.9366,46.8391,46.8976,73400.0
2006-05-09 11:50:00,48.14,48.18,48.11,48.14,64100.0,46.8976,46.9366,46.8684,46.8976,64100.0
2006-05-09 12:00:00,48.14,48.19,48.13,48.16,35100.0,46.8976,46.9463,46.8878,46.9171,35100.0
2006-05-09 12:10:00,48.16,48.16,48.0,48.01,62600.0,46.9171,46.9171,46.7612,46.7709,62600.0
2006-05-09 12:20:00,48.01,48.11,47.95,48.09,80300.0,46.7709,46.8684,46.7125,46.8489,80300.0
2006-05-09 12:30:00,48.09,48.1,47.9,47.91,66300.0,46.8489,46.8586,46.6638,46.6735,66300.0
2006-05-09 12:40:00,47.91,48.05,47.91,47.97,89700.0,46.6735,46.8099,46.6735,46.732,89700.0
2006-05-09 12:50:00,47.96,48.1,47.83,48.07,119700.0,46.7222,46.8586,46.5956,46.8294,119700.0
2006-05-09 13:00:00,48.07,48.23,48.04,48.18,43300.0,46.8294,46.9853,46.8002,46.9366,43300.0
2006-05-09 13:10:00,48.17,48.22,48.08,48.2,72500.0,46.9268,46.9755,46.8391,46.956,72500.0
2006-05-09 13:20:00,48.22,48.22,48.14,48.14,19600.0,46.9755,46.9755,46.8976,46.8976,19600.0
2006-05-09 13:30:00,48.15,48.16,48.03,48.04,52100.0,46.9073,46.9171,46.7904,46.8002,52100.0
2006-05-09 13:40:00,48.04,48.06,47.97,47.98,38400.0,46.8002,46.8197,46.732,46.7417,38400.0
2006-05-09 13:50:00,47.97,47.98,47.87,47.94,42100.0,46.732,46.7417,46.6346,46.7027,42100.0
2006-05-09 14:00:00,47.93,48.0,47.91,47.99,45900.0,46.693,46.7612,46.6735,46.7515,45900.0
2006-05-09 14:10:00,47.98,48.01,47.91,47.91,39500.0,46.7417,46.7709,46.6735,46.6735,39500.0
2006-05-09 14:20:00,47.91,47.94,47.9,47.92,36100.0,46.6735,46.7027,46.6638,46.6833,36100.0
2006-05-09 14:30:00,47.91,47.92,47.86,47.88,68700.0,46.6735,46.6833,46.6248,46.6443,68700.0
2006-05-09 14:40:00,47.88,48.28,47.8,47.8,53700.0,46.6443,47.034,46.5664,46.5664,53700.0
2006-05-09 14:50:00,47.8,47.8,47.61,47.69,114700.0,46.5664,46.5664,46.3813,46.4592,114700.0
2006-05-09 15:00:00,47.69,47.74,47.68,47.73,67500.0,46.4592,46.5079,46.4495,46.4982,67500.0
2006-05-09 15:10:00,47.73,47.77,47.72,47.76,36600.0,46.4982,46.5371,46.4884,46.5274,36600.0
2006-05-09 15:20:00,47.77,47.77,47.7,47.7,46600.0,46.5371,46.5371,46.4689,46.4689,46600.0
2006-05-09 15:30:00,47.71,47.71,47.61,47.61,99200.0,46.4787,46.4787,46.3813,46.3813,99200.0
2006-05-09 15:40:00,47.62,47.65,47.54,47.56,102100.0,46.391,46.4202,46.3131,46.3326,102100.0
2006-05-09 15:50:00,47.55,47.58,47.5,47.51,178800.0,46.3228,46.352,46.2741,46.2838,178800.0
2006-05-10 09:30:00,47.76,47.76,47.5,47.76,94800.0,46.5274,46.5274,46.2741,46.5274,94800.0
2006-05-10 09:40:00,47.76,48.15,47.76,47.98,83700.0,46.5274,46.9073,46.5274,46.7417,83700.0
2006-05-10 09:50:00,47.95,47.95,47.7,47.84,67400.0,46.7125,46.7125,46.4689,46.6053,67400.0
2006-05-10 10:00:00,47.84,48.02,47.73,47.85,242300.0,46.6053,46.7807,46.4982,46.6151,242300.0
2006-05-10 10:10:00,47.84,47.87,47.79,47.85,56300.0,46.6053,46.6346,46.5566,46.6151,56300.0
2006-05-10 10:20:00,47.85,47.86,47.77,47.83,49500.0,46.6151,46.6248,46.5371,46.5956,49500.0
2006-05-10 10:30:00,47.83,47.88,47.75,47.87,129100.0,46.5956,46.6443,46.5177,46.6346,129100.0
2006-05-10 10:40:00,47.86,47.87,47.77,47.8,66700.0,46.6248,46.6346,46.5371,46.5664,66700.0
2006-05-10 10:50:00,47.8,47.81,47.73,47.74,50900.0,46.5664,46.5761,46.4982,46.5079,50900.0
2006-05-10 11:00:00,47.75,47.79,47.67,47.77,48700.0,46.5177,46.5566,46.4397,46.5371,48700.0
2006-05-10 11:10:00,47.76,47.77,47.76,47.76,21600.0,46.5274,46.5371,46.5274,46.5274,21600.0
2006-05-10 11:20:00,47.77,47.82,47.76,47.81,25300.0,46.5371,46.5858,46.5274,46.5761,25300.0
2006-05-10 11:30:00,47.82,47.98,47.75,47.78,35800.0,46.5858,46.7417,46.5177,46.5469,35800.0
2006-05-10 11:40:00,47.77,47.92,47.7,47.91,32300.0,46.5371,46.6833,46.4689,46.6735,32300.0
2006-05-10 11:50:00,47.91,47.95,47.82,47.82,21000.0,46.6735,46.7125,46.5858,46.5858,21000.0
2006-05-10 12:00:00,47.83,47.84,47.81,47.81,19500.0,46.5956,46.6053,46.5761,46.5761,19500.0
2006-05-10 12:10:00,47.81,47.85,47.8,47.82,34600.0,46.5761,46.6151,46.5664,46.5858,34600.0
2006-05-10 12:20:00,47.82,47.9,47.8,47.86,26100.0,46.5858,46.6638,46.5664,46.6248,26100.0
2006-05-10 12:30:00,47.87,47.98,47.85,47.87,40500.0,46.6346,46.7417,46.6151,46.6346,40500.0
2006-05-10 12:40:00,47.85,47.91,47.84,47.9,55500.0,46.6151,46.6735,46.6053,46.6638,55500.0
2006-05-10 12:50:00,47.9,47.94,47.88,47.91,30200.0,46.6638,46.7027,46.6443,46.6735,30200.0
2006-05-10 13:00:00,47.92,48.03,47.92,47.97,49500.0,46.6833,46.7904,46.6833,46.732,49500.0
2006-05-10 13:10:00,47.96,47.99,47.92,47.94,89900.0,46.7222,46.7515,46.6833,46.7027,89900.0
2006-05-10 13:20:00,47.96,47.99,47.95,47.96,13600.0,46.7222,46.7515,46.7125,46.7222,13600.0
2006-05-10 13:30:00,47.95,47.95,47.83,47.83,43100.0,46.7125,46.7125,46.5956,46.5956,43100.0
2006-05-10 13:40:00,47.83,47.85,47.67,47.69,39300.0,46.5956,46.6151,46.4397,46.4592,39300.0
2006-05-10 13:50:00,47.67,47.8,47.66,47.74,41700.0,46.4397,46.5664,46.43,46.5079,41700.0
2006-05-10 14:00:00,47.74,47.76,47.7,47.71,41600.0,46.5079,46.5274,46.4689,46.4787,41600.0
2006-05-10 14:10:00,47.71,47.81,47.48,47.76,104300.0,46.4787,46.5761,46.2546,46.5274,104300.0
2006-05-10 14:20:00,47.77,48.01,47.7,47.84,123400.0,46.5371,46.7709,46.4689,46.6053,123400.0
2006-05-10 14:30:00,47.86,47.89,47.73,47.75,159600.0,46.6248,46.654,46.4982,46.5177,159600.0
2006-05-10 14:40:00,47.76,48.09,47.72,47.85,84300.0,46.5274,46.8489,46.4884,46.6151,84300.0
2006-05-10 14:50:00,47.87,47.92,47.8,47.83,34800.0,46.6346,46.6833,46.5664,46.5956,34800.0
2006-05-10 15:00:00,47.83,47.98,47.83,47.93,67800.0,46.5956,46.7417,46.5956,46.693,67800.0
2006-05-10 15:10:00,47.92,48.12,47.9,48.07,205900.0,46.6833,46.8781,46.6638,46.8294,205900.0
2006-05-10 15:20:00,48.06,48.13,47.88,47.94,173800.0,46.8197,46.8878,46.6443,46.7027,173800.0
2006-05-10 15:30:00,47.94,48.06,47.82,47.88,249300.0,46.7027,46.8197,46.5858,46.6443,249300.0
2006-05-10 15:40:00,47.88,48.04,47.85,47.96,210400.0,46.6443,46.8002,46.6151,46.7222,210400.0
2006-05-10 15:50:00,47.96,48.09,47.9,48.04,274400.0,46.7222,46.8489,46.6638,46.8002,274400.0
2006-05-11 09:30:00,47.85,48.04,47.79,47.89,110400.0,46.6151,46.8002,46.5566,46.654,110400.0
2006-05-11 09:40:00,47.9,47.95,47.86,47.89,72700.0,46.6638,46.7125,46.6248,46.654,72700.0
2006-05-11 09:50:00,47.88,47.91,47.5,47.59,94900.0,46.6443,46.6735,46.2741,46.3618,94900.0
2006-05-11 10:00:00,47.58,47.64,47.41,47.42,94800.0,46.352,46.4105,46.1864,46.1962,94800.0
2006-05-11 10:10:00,47.41,47.53,47.28,47.28,56100.0,46.1864,46.3033,46.0598,46.0598,56100.0
2006-05-11 10:20:00,47.26,47.46,47.12,47.15,163300.0,46.0403,46.2351,45.9039,45.9331,163300.0
2006-05-11 10:30:00,47.15,47.28,47.07,47.11,99900.0,45.9331,46.0598,45.8552,45.8942,99900.0
2006-05-11 10:40:00,47.12,47.22,47.0,47.06,119200.0,45.9039,46.0013,45.787,45.8455,119200.0
2006-05-11 10:50:00,47.06,47.13,46.96,47.04,53200.0,45.8455,45.9137,45.748,45.826,53200.0
2006-05-11 11:00:00,47.04,47.07,47.0,47.01,77700.0,45.826,45.8552,45.787,45.7967,77700.0
2006-05-11 11:10:00,47.03,47.03,46.75,46.8,103400.0,45.8162,45.8162,45.5435,45.5922,103400.0
2006-05-11 11:20:00,46.8,46.85,46.7,46.75,103300.0,45.5922,45.6409,45.4948,45.5435,103300.0
2006-05-11 11:30:00,46.72,46.91,46.72,46.9,100400.0,45.5142,45.6993,45.5142,45.6896,100400.0
2006-05-11 11:40:00,46.91,47.0,46.89,46.99,43800.0,45.6993,45.787,45.6798,45.7773,43800.0
2006-05-11 11:50:00,46.98,47.0,46.86,46.96,60200.0,45.7675,45.787,45.6506,45.748,60200.0
2006-05-11 12:00:00,46.96,47.0,46.86,46.86,54300.0,45.748,45.787,45.6506,45.6506,54300.0
2006-05-11 12:10:00,46.87,46.94,46.84,46.92,31800.0,45.6604,45.7286,45.6311,45.7091,31800.0
2006-05-11 12:20:00,46.9,46.95,46.71,46.71,44400.0,45.6896,45.7383,45.5045,45.5045,44400.0
2006-05-11 12:30:00,46.71,46.74,46.57,46.6,61000.0,45.5045,45.5337,45.3681,45.3973,61000.0
2006-05-11 12:40:00,46.6,46.78,46.59,46.74,42000.0,45.3973,45.5727,45.3876,45.5337,42000.0
2006-05-11 12:50:00,46.75,46.85,46.7,46.83,29700.0,45.5435,45.6409,45.4948,45.6214,29700.0
2006-05-11 13:00:00,46.82,46.83,46.67,46.71,51700.0,45.6117,45.6214,45.4655,45.5045,51700.0
2006-05-11 13:10:00,46.72,46.72,46.57,46.6,52700.0,45.5142,45.5142,45.3681,45.3973,52700.0
2006-05-11 13:20:00,46.6,46.61,46.54,46.55,43200.0,45.3973,45.4071,45.3389,45.3486,43200.0
2006-05-11 13:30:00,46.55,46.6,46.55,46.58,79300.0,45.3486,45.3973,45.3486,45.3778,79300.0
2006-05-11 13:40:00,46.57,46.6,46.54,46.58,42300.0,45.3681,45.3973,45.3389,45.3778,42300.0
2006-05-11 13:50:00,46.58,46.67,46.56,46.65,57000.0,45.3778,45.4655,45.3584,45.446,57000.0
2006-05-11 14:00:00,46.65,46.66,46.63,46.64,36300.0,45.446,45.4558,45.4266,45.4363,36300.0
2006-05-11 14:10:00,46.63,46.68,46.6,46.61,81300.0,45.4266,45.4753,45.3973,45.4071,81300.0
2006-05-11 14:20:00,46.61,46.67,46.59,46.6,80600.0,45.4071,45.4655,45.3876,45.3973,80600.0
2006-05-11 14:30:00,46.6,46.62,46.54,46.6,77300.0,45.3973,45.4168,45.3389,45.3973,77300.0
2006-05-11 14:40:00,46.6,46.6,46.45,46.45,93700.0,45.3973,45.3973,45.2512,45.2512,93700.0
2006-05-11 14:50:00,46.46,46.47,46.36,46.39,104100.0,45.2609,45.2707,45.1635,45.1928,104100.0
2006-05-11 15:00:00,46.39,46.4,46.22,46.23,101400.0,45.1928,45.2025,45.0271,45.0369,101400.0
2006-05-11 15:10:00,46.24,46.47,46.23,46.25,183700.0,45.0466,45.2707,45.0369,45.0564,183700.0
2006-05-11 15:20:00,46.24,46.27,46.15,46.16,129300.0,45.0466,45.0758,44.9589,44.9687,129300.0
2006-05-11 15:30:00,46.17,46.17,46.0,46.08,153500.0,44.9784,44.9784,44.8128,44.8908,153500.0
2006-05-11 15:40:00,46.09,46.35,46.0,46.18,214800.0,44.9005,45.1538,44.8128,44.9882,214800.0
2006-05-11 15:50:00,46.18,46.37,46.17,46.19,321400.0,44.9882,45.1733,44.9784,44.9979,321400.0
2006-05-12 09:30:00,46.49,46.55,45.9,45.91,172000.0,45.2902,45.3486,44.7154,44.7251,172000.0
2006-05-12 09:40:00,45.93,46.15,45.63,46.11,181200.0,44.7446,44.9589,44.4524,44.92,181200.0
2006-05-12 09:50:00,46.1,46.15,45.83,45.98,190700.0,44.9102,44.9589,44.6472,44.7933,190700.0
2006-05-12 10:00:00,45.97,45.97,45.53,45.6,124900.0,44.7836,44.7836,44.3549,44.4231,124900.0
2006-05-12 10:10:00,45.61,45.73,45.55,45.65,196300.0,44.4329,44.5498,44.3744,44.4718,196300.0
2006-05-12 10:20:00,45.64,45.66,45.56,45.59,164000.0,44.4621,44.4816,44.3842,44.4134,164000.0
2006-05-12 10:30:00,45.58,45.7,45.58,45.66,102600.0,44.4037,44.5206,44.4037,44.4816,102600.0
2006-05-12 10:40:00,45.65,45.65,45.4,45.41,119700.0,44.4718,44.4718,44.2283,44.238,119700.0
2006-05-12 10:50:00,45.43,45.53,45.25,45.5,194300.0,44.2575,44.3549,44.0822,44.3257,194300.0
2006-05-12 11:00:00,45.48,45.6,45.25,45.26,148600.0,44.3062,44.4231,44.0822,44.0919,148600.0
2006-05-12 11:10:00,45.26,45.31,45.12,45.31,313600.0,44.0919,44.1406,43.9555,44.1406,313600.0
2006-05-12 11:20:00,45.3,45.4,45.23,45.31,188300.0,44.1309,44.2283,44.0627,44.1406,188300.0
2006-05-12 11:30:00,45.3,45.31,45.0,45.03,306600.0,44.1309,44.1406,43.8386,43.8679,306600.0
2006-05-12 11:40:00,45.03,45.09,44.96,44.99,763100.0,43.8679,43.9263,43.7997,43.8289,763100.0
2006-05-12 11:50:00,45.0,45.11,44.99,45.01,368700.0,43.8386,43.9458,43.8289,43.8484,368700.0
2006-05-12 12:00:00,45.0,45.23,45.0,45.05,146200.0,43.8386,44.0627,43.8386,43.8873,146200.0
2006-05-12 12:10:00,45.05,45.07,45.02,45.04,70100.0,43.8873,43.9068,43.8581,43.8776,70100.0
2006-05-12 12:20:00,45.04,45.05,44.99,45.01,107500.0,43.8776,43.8873,43.8289,43.8484,107500.0
2006-05-12 12:30:00,45.0,45.1,44.94,45.04,240000.0,43.8386,43.936,43.7802,43.8776,240000.0
2006-05-12 12:40:00,45.03,45.05,44.9,44.94,246300.0,43.8679,43.8873,43.7412,43.7802,246300.0
2006-05-12 12:50:00,44.93,44.98,44.78,44.97,123300.0,43.7704,43.8191,43.6243,43.8094,123300.0
2006-05-12 13:00:00,44.97,45.04,44.92,44.99,101400.0,43.8094,43.8776,43.7607,43.8289,101400.0
2006-05-12 13:10:00,45.0,45.08,44.95,44.99,92800.0,43.8386,43.9166,43.7899,43.8289,92800.0
2006-05-12 13:20:00,44.99,44.99,44.89,44.96,203300.0,43.8289,43.8289,43.7315,43.7997,203300.0
2006-05-12 13:30:00,44.97,44.99,44.96,44.96,37200.0,43.8094,43.8289,43.7997,43.7997,37200.0
2006-05-12 13:40:00,44.96,44.98,44.93,44.97,48200.0,43.7997,43.8191,43.7704,43.8094,48200.0
2006-05-12 13:50:00,44.97,44.99,44.94,44.99,81800.0,43.8094,43.8289,43.7802,43.8289,81800.0
2006-05-12 14:00:00,44.99,45.04,44.98,45.03,205400.0,43.8289,43.8776,43.8191,43.8679,205400.0
2006-05-12 14:10:00,45.03,45.19,45.02,45.14,248500.0,43.8679,44.0237,43.8581,43.975,248500.0
2006-05-12 14:20:00,45.15,45.17,44.95,44.97,87100.0,43.9848,44.0042,43.7899,43.8094,87100.0
2006-05-12 14:30:00,44.98,44.99,44.91,44.97,61700.0,43.8191,43.8289,43.7509,43.8094,61700.0
2006-05-12 14:40:00,44.96,45.02,44.96,44.99,82400.0,43.7997,43.8581,43.7997,43.8289,82400.0
2006-05-12 14:50:00,44.99,45.0,44.94,44.94,76000.0,43.8289,43.8386,43.7802,43.7802,76000.0
2006-05-12 15:00:00,44.95,44.95,44.86,44.89,220200.0,43.7899,43.7899,43.7022,43.7315,220200.0
2006-05-12 15:10:00,44.88,44.89,44.7,44.86,164900.0,43.7217,43.7315,43.5464,43.7022,164900.0
2006-05-12 15:20:00,44.86,44.89,44.8,44.85,186200.0,43.7022,43.7315,43.6438,43.6925,186200.0
2006-05-12 15:30:00,44.86,44.86,44.7,44.75,290900.0,43.7022,43.7022,43.5464,43.5951,290900.0
2006-05-12 15:40:00,44.75,44.81,44.71,44.81,189900.0,43.5951,43.6535,43.5561,43.6535,189900.0
2006-05-12 15:50:00,44.75,45.0,44.75,44.99,517700.0,43.5951,43.8386,43.5951,43.8289,517700.0
2006-05-15 09:30:00,44.94,45.33,44.79,45.02,141100.0,43.7802,44.1601,43.634,43.8581,141100.0
2006-05-15 09:40:00,45.02,45.21,44.76,44.95,219200.0,43.8581,44.0432,43.6048,43.7899,219200.0
2006-05-15 09:50:00,44.93,45.08,44.8,44.85,83000.0,43.7704,43.9166,43.6438,43.6925,83000.0
2006-05-15 10:00:00,44.85,44.94,44.5,44.6,121100.0,43.6925,43.7802,43.3515,43.4489,121100.0
2006-05-15 10:10:00,44.64,44.81,44.6,44.78,112500.0,43.4879,43.6535,43.4489,43.6243,112500.0
2006-05-15 10:20:00,44.77,44.83,44.5,44.73,102300.0,43.6146,43.673,43.3515,43.5756,102300.0
2006-05-15 10:30:00,44.73,44.83,44.62,44.77,80900.0,43.5756,43.673,43.4684,43.6146,80900.0
2006-05-15 10:40:00,44.77,44.84,44.64,44.71,65800.0,43.6146,43.6828,43.4879,43.5561,65800.0
2006-05-15 10:50:00,44.7,44.78,44.54,44.55,56100.0,43.5464,43.6243,43.3905,43.4002,56100.0
2006-05-15 11:00:00,44.55,44.63,44.4,44.51,116500.0,43.4002,43.4782,43.2541,43.3613,116500.0
2006-05-15 11:10:00,44.5,44.62,44.5,44.59,88100.0,43.3515,43.4684,43.3515,43.4392,88100.0
2006-05-15 11:20:00,44.6,44.61,44.46,44.52,83600.0,43.4489,43.4587,43.3126,43.371,83600.0
2006-05-15 11:30:00,44.54,44.57,44.39,44.5,51000.0,43.3905,43.4197,43.2444,43.3515,51000.0
2006-05-15 11:40:00,44.51,44.61,44.39,44.5,44000.0,43.3613,43.4587,43.2444,43.3515,44000.0
2006-05-15 11:50:00,44.5,44.52,44.39,44.42,47300.0,43.3515,43.371,43.2444,43.2736,47300.0
2006-05-15 12:00:00,44.43,44.52,44.35,44.35,43900.0,43.2833,43.371,43.2054,43.2054,43900.0
2006-05-15 12:10:00,44.35,44.4,44.3,44.4,42200.0,43.2054,43.2541,43.1567,43.2541,42200.0
2006-05-15 12:20:00,44.39,44.45,44.34,44.39,89700.0,43.2444,43.3028,43.1957,43.2444,89700.0
2006-05-15 12:30:00,44.39,44.43,44.29,44.32,46500.0,43.2444,43.2833,43.1469,43.1762,46500.0
2006-05-15 12:40:00,44.33,44.39,44.25,44.33,40700.0,43.1859,43.2444,43.108,43.1859,40700.0
2006-05-15 12:50:00,44.33,44.4,44.33,44.4,24100.0,43.1859,43.2541,43.1859,43.2541,24100.0
2006-05-15 13:00:00,44.4,44.42,44.29,44.31,41000.0,43.2541,43.2736,43.1469,43.1664,41000.0
2006-05-15 13:10:00,44.3,44.4,44.25,44.29,28200.0,43.1567,43.2541,43.108,43.1469,28200.0
2006-05-15 13:20:00,44.29,44.36,44.24,44.3,48300.0,43.1469,43.2151,43.0982,43.1567,48300.0
2006-05-15 13:30:00,44.3,44.32,44.26,44.27,43800.0,43.1567,43.1762,43.1177,43.1275,43800.0
2006-05-15 13:40:00,44.28,44.41,44.28,44.33,58800.0,43.1372,43.2639,43.1372,43.1859,58800.0
2006-05-15 13:50:00,44.33,44.33,44.15,44.24,96900.0,43.1859,43.1859,43.0106,43.0982,96900.0
2006-05-15 14:00:00,44.25,44.37,44.17,44.26,122600.0,43.108,43.2249,43.03,43.1177,122600.0
2006-05-15 14:10:00,44.28,44.31,44.22,44.31,182300.0,43.1372,43.1664,43.0788,43.1664,182300.0
2006-05-15 14:20:00,44.31,44.38,44.25,44.37,153000.0,43.1664,43.2346,43.108,43.2249,153000.0
2006-05-15 14:30:00,44.38,44.52,44.35,44.38,135600.0,43.2346,43.371,43.2054,43.2346,135600.0
2006-05-15 14:40:00,44.39,44.39,44.23,44.29,117300.0,43.2444,43.2444,43.0885,43.1469,117300.0
2006-05-15 14:50:00,44.29,44.32,44.25,44.27,82200.0,43.1469,43.1762,43.108,43.1275,82200.0
2006-05-15 15:00:00,44.27,44.33,44.23,44.27,190500.0,43.1275,43.1859,43.0885,43.1275,190500.0
2006-05-15 15:10:00,44.26,44.3,44.24,44.28,126100.0,43.1177,43.1567,43.0982,43.1372,126100.0
2006-05-15 15:20:00,44.27,44.39,44.24,44.37,133000.0,43.1275,43.2444,43.0982,43.2249,133000.0
2006-05-15 15:30:00,44.37,44.71,44.36,44.66,155900.0,43.2249,43.5561,43.2151,43.5074,155900.0
2006-05-15 15:40:00,44.66,44.75,44.66,44.71,238500.0,43.5074,43.5951,43.5074,43.5561,238500.0
2006-05-15 15:50:00,44.72,44.77,44.65,44.66,294300.0,43.5659,43.6146,43.4977,43.5074,294300.0
2006-05-16 09:30:00,44.99,45.41,44.47,45.0,272000.0,43.8289,44.238,43.3223,43.8386,272000.0
2006-05-16 09:40:00,45.0,45.26,44.93,45.0,228700.0,43.8386,44.0919,43.7704,43.8386,228700.0
2006-05-16 09:50:00,45.0,45.13,44.77,44.95,155200.0,43.8386,43.9653,43.6146,43.7899,155200.0
2006-05-16 10:00:00,44.95,45.1,44.79,44.79,120400.0,43.7899,43.936,43.634,43.634,120400.0
2006-05-16 10:10:00,44.8,44.82,44.61,44.8,96100.0,43.6438,43.6633,43.4587,43.6438,96100.0
2006-05-16 10:20:00,44.81,44.82,44.66,44.68,107100.0,43.6535,43.6633,43.5074,43.5269,107100.0
2006-05-16 10:30:00,44.67,44.75,44.49,44.51,71500.0,43.5171,43.5951,43.3418,43.3613,71500.0
2006-05-16 10:40:00,44.51,44.51,44.3,44.37,67400.0,43.3613,43.3613,43.1567,43.2249,67400.0
2006-05-16 10:50:00,44.37,44.37,44.15,44.21,180300.0,43.2249,43.2249,43.0106,43.069,180300.0
2006-05-16 11:00:00,44.2,44.37,44.15,44.32,141600.0,43.0593,43.2249,43.0106,43.1762,141600.0
2006-05-16 11:10:00,44.32,44.32,44.0,44.0,128700.0,43.1762,43.1762,42.8644,42.8644,128700.0
2006-05-16 11:20:00,44.02,44.03,43.81,43.83,211200.0,42.8839,42.8937,42.6793,42.6988,211200.0
2006-05-16 11:30:00,43.83,43.85,43.56,43.58,227500.0,42.6988,42.7183,42.4358,42.4553,227500.0
2006-05-16 11:40:00,43.58,43.7,43.57,43.58,287300.0,42.4553,42.5722,42.4455,42.4553,287300.0
2006-05-16 11:50:00,43.58,43.64,43.52,43.61,138600.0,42.4553,42.5137,42.3968,42.4845,138600.0
2006-05-16 12:00:00,43.61,43.84,43.57,43.77,153300.0,42.4845,42.7086,42.4455,42.6404,153300.0
2006-05-16 12:10:00,43.77,43.87,43.75,43.85,137000.0,42.6404,42.7378,42.6209,42.7183,137000.0
2006-05-16 12:20:00,43.84,44.03,43.84,44.03,96300.0,42.7086,42.8937,42.7086,42.8937,96300.0
2006-05-16 12:30:00,44.03,44.07,43.91,43.98,91100.0,42.8937,42.9326,42.7768,42.8449,91100.0
2006-05-16 12:40:00,43.98,43.99,43.77,43.77,75000.0,42.8449,42.8547,42.6404,42.6404,75000.0
2006-05-16 12:50:00,43.76,43.8,43.64,43.65,104100.0,42.6306,42.6696,42.5137,42.5235,104100.0
2006-05-16 13:00:00,43.66,43.85,43.65,43.76,49500.0,42.5332,42.7183,42.5235,42.6306,49500.0
2006-05-16 13:10:00,43.75,43.9,43.75,43.79,78000.0,42.6209,42.767,42.6209,42.6599,78000.0
2006-05-16 13:20:00,43.79,43.83,43.79,43.83,53800.0,42.6599,42.6988,42.6599,42.6988,53800.0
2006-05-16 13:30:00,43.83,43.89,43.82,43.88,92200.0,42.6988,42.7573,42.6891,42.7475,92200.0
2006-05-16 13:40:00,43.87,43.88,43.76,43.78,90100.0,42.7378,42.7475,42.6306,42.6501,90100.0
2006-05-16 13:50:00,43.78,43.87,43.77,43.86,51900.0,42.6501,42.7378,42.6404,42.728,51900.0
2006-05-16 14:00:00,43.86,43.87,43.75,43.76,46600.0,42.728,42.7378,42.6209,42.6306,46600.0
2006-05-16 14:10:00,43.76,43.77,43.7,43.72,47500.0,42.6306,42.6404,42.5722,42.5917,47500.0
2006-05-16 14:20:00,43.72,43.74,43.66,43.68,76000.0,42.5917,42.6111,42.5332,42.5527,76000.0
2006-05-16 14:30:00,43.68,43.71,43.67,43.69,50800.0,42.5527,42.5819,42.5429,42.5624,50800.0
2006-05-16 14:40:00,43.68,43.7,43.57,43.58,56900.0,42.5527,42.5722,42.4455,42.4553,56900.0
2006-05-16 14:50:00,43.58,43.58,43.52,43.53,56100.0,42.4553,42.4553,42.3968,42.4066,56100.0
2006-05-16 15:00:00,43.53,43.7,43.51,43.57,181200.0,42.4066,42.5722,42.3871,42.4455,181200.0
2006-05-16 15:10:00,43.57,43.68,43.56,43.56,170500.0,42.4455,42.5527,42.4358,42.4358,170500.0
2006-05-16 15:20:00,43.55,43.57,43.52,43.54,118700.0,42.426,42.4455,42.3968,42.4163,118700.0
2006-05-16 15:30:00,43.53,43.54,43.42,43.47,200400.0,42.4066,42.4163,42.2994,42.3481,200400.0
2006-05-16 15:40:00,43.48,43.48,43.26,43.29,314600.0,42.3579,42.3579,42.1435,42.1728,314600.0
2006-05-16 15:50:00,43.29,43.31,43.18,43.25,493400.0,42.1728,42.1922,42.0656,42.1338,493400.0
2006-05-17 09:30:00,42.6,42.95,42.56,42.82,425300.0,41.5006,41.8415,41.4616,41.7149,425300.0
2006-05-17 09:40:00,42.8,42.99,42.7,42.96,353200.0,41.6954,41.8805,41.598,41.8513,353200.0
2006-05-17 09:50:00,42.98,43.1,42.57,42.57,289200.0,41.8708,41.9877,41.4713,41.4713,289200.0
2006-05-17 10:00:00,42.56,42.9,42.38,42.41,362900.0,41.4616,41.7928,41.2862,41.3155,362900.0
2006-05-17 10:10:00,42.41,42.7,42.05,42.1,309200.0,41.3155,41.598,40.9648,41.0135,309200.0
2006-05-17 10:20:00,42.1,42.18,41.99,42.1,264400.0,41.0135,41.0914,40.9063,41.0135,264400.0
2006-05-17 10:30:00,42.1,42.27,42.0,42.21,297500.0,41.0135,41.1791,40.916,41.1206,297500.0
2006-05-17 10:40:00,42.22,42.48,42.19,42.47,216300.0,41.1304,41.3837,41.1011,41.3739,216300.0
2006-05-17 10:50:00,42.47,42.48,42.32,42.41,144400.0,41.3739,41.3837,41.2278,41.3155,144400.0
2006-05-17 11:00:00,42.41,42.42,42.05,42.1,247200.0,41.3155,41.3252,40.9648,41.0135,247200.0
2006-05-17 11:10:00,42.1,42.1,41.92,42.05,245100.0,41.0135,41.0135,40.8381,40.9648,245100.0
2006-05-17 11:20:00,42.05,42.19,41.91,42.0,256700.0,40.9648,41.1011,40.8284,40.916,256700.0
2006-05-17 11:30:00,42.02,42.06,41.93,42.04,356800.0,40.9355,40.9745,40.8479,40.955,356800.0
2006-05-17 11:40:00,42.04,42.06,41.95,42.02,194000.0,40.955,40.9745,40.8673,40.9355,194000.0
2006-05-17 11:50:00,42.02,42.12,41.99,42.09,229800.0,40.9355,41.033,40.9063,41.0037,229800.0
2006-05-17 12:00:00,42.09,42.13,41.98,42.08,174000.0,41.0037,41.0427,40.8966,40.994,174000.0
2006-05-17 12:10:00,42.08,42.33,42.08,42.21,189300.0,40.994,41.2375,40.994,41.1206,189300.0
2006-05-17 12:20:00,42.21,42.24,42.07,42.09,160800.0,41.1206,41.1499,40.9842,41.0037,160800.0
2006-05-17 12:30:00,42.1,42.34,42.1,42.26,210200.0,41.0135,41.2473,41.0135,41.1693,210200.0
2006-05-17 12:40:00,42.26,42.42,42.23,42.35,235200.0,41.1693,41.3252,41.1401,41.257,235200.0
2006-05-17 12:50:00,42.33,42.39,42.21,42.3,177800.0,41.2375,41.296,41.1206,41.2083,177800.0
2006-05-17 13:00:00,42.3,42.48,42.3,42.41,209400.0,41.2083,41.3837,41.2083,41.3155,209400.0
2006-05-17 13:10:00,42.4,42.43,42.23,42.38,155900.0,41.3057,41.335,41.1401,41.2862,155900.0
2006-05-17 13:20:00,42.39,42.39,42.27,42.35,213600.0,41.296,41.296,41.1791,41.257,213600.0
2006-05-17 13:30:00,42.35,42.41,42.32,42.39,99400.0,41.257,41.3155,41.2278,41.296,99400.0
2006-05-17 13:40:00,42.38,42.46,42.31,42.42,246300.0,41.2862,41.3642,41.218,41.3252,246300.0
2006-05-17 13:50:00,42.42,42.55,42.41,42.5,161700.0,41.3252,41.4519,41.3155,41.4031,161700.0
2006-05-17 14:00:00,42.49,42.65,42.49,42.6,205000.0,41.3934,41.5493,41.3934,41.5006,205000.0
2006-05-17 14:10:00,42.6,42.63,42.29,42.45,160200.0,41.5006,41.5298,41.1986,41.3544,160200.0
2006-05-17 14:20:00,42.46,42.49,42.35,42.49,54500.0,41.3642,41.3934,41.257,41.3934,54500.0
2006-05-17 14:30:00,42.5,42.5,42.34,42.41,150000.0,41.4031,41.4031,41.2473,41.3155,150000.0
2006-05-17 14:40:00,42.41,42.5,42.27,42.36,180900.0,41.3155,41.4031,41.1791,41.2668,180900.0
2006-05-17 14:50:00,42.36,42.4,42.29,42.32,127000.0,41.2668,41.3057,41.1986,41.2278,127000.0
2006-05-17 15:00:00,42.34,42.34,42.2,42.24,166500.0,41.2473,41.2473,41.1109,41.1499,166500.0
2006-05-17 15:10:00,42.24,42.25,42.14,42.22,121300.0,41.1499,41.1596,41.0524,41.1304,121300.0
2006-05-17 15:20:00,42.22,42.4,42.11,42.4,156700.0,41.1304,41.3057,41.0232,41.3057,156700.0
2006-05-17 15:30:00,42.4,42.47,42.33,42.44,145400.0,41.3057,41.3739,41.2375,41.3447,145400.0
2006-05-17 15:40:00,42.43,42.45,42.16,42.27,262500.0,41.335,41.3544,41.0719,41.1791,262500.0
2006-05-17 15:50:00,42.25,42.29,42.14,42.14,224400.0,41.1596,41.1986,41.0524,41.0524,224400.0
2006-05-18 09:30:00,42.31,42.45,42.03,42.41,308200.0,41.218,41.3544,40.9453,41.3155,308200.0
2006-05-18 09:40:00,42.42,42.43,41.85,42.11,326400.0,41.3252,41.335,40.7699,41.0232,326400.0
2006-05-18 09:50:00,42.12,42.22,42.01,42.13,178700.0,41.033,41.1304,40.9258,41.0427,178700.0
2006-05-18 10:00:00,42.14,42.18,42.05,42.12,120900.0,41.0524,41.0914,40.9648,41.033,120900.0
2006-05-18 10:10:00,42.11,42.23,42.02,42.05,150500.0,41.0232,41.1401,40.9355,40.9648,150500.0
2006-05-18 10:20:00,42.05,42.23,42.02,42.2,72800.0,40.9648,41.1401,40.9355,41.1109,72800.0
2006-05-18 10:30:00,42.19,42.33,42.14,42.31,113000.0,41.1011,41.2375,41.0524,41.218,113000.0
2006-05-18 10:40:00,42.31,42.31,42.1,42.27,74700.0,41.218,41.218,41.0135,41.1791,74700.0
2006-05-18 10:50:00,42.26,42.29,42.24,42.26,131400.0,41.1693,41.1986,41.1499,41.1693,131400.0
2006-05-18 11:00:00,42.28,42.28,42.01,42.06,175200.0,41.1888,41.1888,40.9258,40.9745,175200.0
2006-05-18 11:10:00,42.05,42.15,41.97,42.02,115000.0,40.9648,41.0622,40.8868,40.9355,115000.0
2006-05-18 11:20:00,42.0,42.14,41.89,42.09,145000.0,40.916,41.0524,40.8089,41.0037,145000.0
2006-05-18 11:30:00,42.09,42.1,41.93,41.95,123200.0,41.0037,41.0135,40.8479,40.8673,123200.0
2006-05-18 11:40:00,41.95,42.01,41.93,41.95,64500.0,40.8673,40.9258,40.8479,40.8673,64500.0
2006-05-18 11:50:00,41.94,41.94,41.64,41.89,128900.0,40.8576,40.8576,40.5653,40.8089,128900.0
2006-05-18 12:00:00,41.89,42.02,41.78,41.99,127400.0,40.8089,40.9355,40.7017,40.9063,127400.0
2006-05-18 12:10:00,42.0,42.01,41.91,41.96,107600.0,40.916,40.9258,40.8284,40.8771,107600.0
2006-05-18 12:20:00,41.95,42.11,41.93,42.11,63800.0,40.8673,41.0232,40.8479,41.0232,63800.0
2006-05-18 12:30:00,42.1,42.17,42.04,42.14,98200.0,41.0135,41.0817,40.955,41.0524,98200.0
2006-05-18 12:40:00,42.15,42.21,42.11,42.14,138400.0,41.0622,41.1206,41.0232,41.0524,138400.0
2006-05-18 12:50:00,42.14,42.25,42.14,42.25,122000.0,41.0524,41.1596,41.0524,41.1596,122000.0
2006-05-18 13:00:00,42.25,42.26,42.16,42.25,115600.0,41.1596,41.1693,41.0719,41.1596,115600.0
2006-05-18 13:10:00,42.25,42.28,42.0,42.27,68600.0,41.1596,41.1888,40.916,41.1791,68600.0
2006-05-18 13:20:00,42.28,42.3,42.25,42.28,32100.0,41.1888,41.2083,41.1596,41.1888,32100.0
2006-05-18 13:30:00,42.28,42.3,42.21,42.3,49400.0,41.1888,41.2083,41.1206,41.2083,49400.0
2006-05-18 13:40:00,42.3,42.35,42.24,42.25,57400.0,41.2083,41.257,41.1499,41.1596,57400.0
2006-05-18 13:50:00,42.25,42.54,42.24,42.5,195100.0,41.1596,41.4421,41.1499,41.4031,195100.0
2006-05-18 14:00:00,42.51,42.56,42.46,42.51,164700.0,41.4129,41.4616,41.3642,41.4129,164700.0
2006-05-18 14:10:00,42.51,42.56,42.46,42.49,181100.0,41.4129,41.4616,41.3642,41.3934,181100.0
2006-05-18 14:20:00,42.49,42.52,42.4,42.44,156000.0,41.3934,41.4226,41.3057,41.3447,156000.0
2006-05-18 14:30:00,42.41,42.56,42.41,42.54,226400.0,41.3155,41.4616,41.3155,41.4421,226400.0
2006-05-18 14:40:00,42.55,42.56,42.47,42.47,207900.0,41.4519,41.4616,41.3739,41.3739,207900.0
2006-05-18 14:50:00,42.47,42.48,42.41,42.44,90300.0,41.3739,41.3837,41.3155,41.3447,90300.0
2006-05-18 15:00:00,42.44,42.48,42.43,42.46,54800.0,41.3447,41.3837,41.335,41.3642,54800.0
2006-05-18 15:10:00,42.46,42.53,42.44,42.51,94600.0,41.3642,41.4324,41.3447,41.4129,94600.0
2006-05-18 15:20:00,42.51,42.52,42.43,42.48,118400.0,41.4129,41.4226,41.335,41.3837,118400.0
2006-05-18 15:30:00,42.47,42.52,42.34,42.39,122100.0,41.3739,41.4226,41.2473,41.296,122100.0
2006-05-18 15:40:00,42.38,42.39,42.23,42.37,172000.0,41.2862,41.296,41.1401,41.2765,172000.0
2006-05-18 15:50:00,42.38,42.38,42.2,42.22,165200.0,41.2862,41.2862,41.1109,41.1304,165200.0
2006-05-19 09:30:00,42.2,42.52,41.77,42.03,1365700.0,41.1109,41.4226,40.692,40.9453,1365700.0
2006-05-19 09:40:00,42.03,42.37,42.01,42.22,120000.0,40.9453,41.2765,40.9258,41.1304,120000.0
2006-05-19 09:50:00,42.22,42.3,42.12,42.21,193300.0,41.1304,41.2083,41.033,41.1206,193300.0
2006-05-19 10:00:00,42.21,42.22,42.11,42.18,239400.0,41.1206,41.1304,41.0232,41.0914,239400.0
2006-05-19 10:10:00,42.2,42.34,42.12,42.25,138400.0,41.1109,41.2473,41.033,41.1596,138400.0
2006-05-19 10:20:00,42.26,42.42,42.2,42.38,341200.0,41.1693,41.3252,41.1109,41.2862,341200.0
2006-05-19 10:30:00,42.39,42.51,42.12,42.51,240700.0,41.296,41.4129,41.033,41.4129,240700.0
2006-05-19 10:40:00,42.52,42.55,42.37,42.39,515300.0,41.4226,41.4519,41.2765,41.296,515300.0
2006-05-19 10:50:00,42.39,42.55,42.3,42.42,202700.0,41.296,41.4519,41.2083,41.3252,202700.0
2006-05-19 11:00:00,42.43,42.46,42.2,42.23,124700.0,41.335,41.3642,41.1109,41.1401,124700.0
2006-05-19 11:10:00,42.23,42.52,42.02,42.44,200300.0,41.1401,41.4226,40.9355,41.3447,200300.0
2006-05-19 11:20:00,42.44,42.63,42.34,42.59,219700.0,41.3447,41.5298,41.2473,41.4908,219700.0
2006-05-19 11:30:00,42.56,42.7,42.41,42.51,148700.0,41.4616,41.598,41.3155,41.4129,148700.0
2006-05-19 11:40:00,42.51,42.65,42.48,42.51,125200.0,41.4129,41.5493,41.3837,41.4129,125200.0
2006-05-19 11:50:00,42.51,42.57,42.42,42.54,68900.0,41.4129,41.4713,41.3252,41.4421,68900.0
2006-05-19 12:00:00,42.52,42.66,42.48,42.6,64600.0,41.4226,41.559,41.3837,41.5006,64600.0
2006-05-19 12:10:00,42.6,42.62,42.5,42.5,79200.0,41.5006,41.52,41.4031,41.4031,79200.0
2006-05-19 12:20:00,42.5,42.5,42.37,42.4,38000.0,41.4031,41.4031,41.2765,41.3057,38000.0
2006-05-19 12:30:00,42.41,42.54,42.37,42.53,92000.0,41.3155,41.4421,41.2765,41.4324,92000.0
2006-05-19 12:40:00,42.52,42.56,42.4,42.5,151800.0,41.4226,41.4616,41.3057,41.4031,151800.0
2006-05-19 12:50:00,42.49,42.5,42.38,42.38,66900.0,41.3934,41.4031,41.2862,41.2862,66900.0
2006-05-19 13:00:00,42.38,42.5,42.26,42.4,98300.0,41.2862,41.4031,41.1693,41.3057,98300.0
2006-05-19 13:10:00,42.41,42.53,42.4,42.5,40600.0,41.3155,41.4324,41.3057,41.4031,40600.0
2006-05-19 13:20:00,42.49,42.63,42.45,42.5,103900.0,41.3934,41.5298,41.3544,41.4031,103900.0
2006-05-19 13:30:00,42.51,42.51,42.4,42.4,18100.0,41.4129,41.4129,41.3057,41.3057,18100.0
2006-05-19 13:40:00,42.4,42.58,42.39,42.49,69200.0,41.3057,41.4811,41.296,41.3934,69200.0
2006-05-19 13:50:00,42.5,42.55,42.47,42.53,58600.0,41.4031,41.4519,41.3739,41.4324,58600.0
2006-05-19 14:00:00,42.54,42.55,42.5,42.54,29000.0,41.4421,41.4519,41.4031,41.4421,29000.0
2006-05-19 14:10:00,42.55,42.57,42.37,42.51,54200.0,41.4519,41.4713,41.2765,41.4129,54200.0
2006-05-19 14:20:00,42.54,42.9,42.49,42.89,259500.0,41.4421,41.7928,41.3934,41.7831,259500.0
2006-05-19 14:30:00,42.9,42.95,42.49,42.58,189600.0,41.7928,41.8415,41.3934,41.4811,189600.0
2006-05-19 14:40:00,42.59,42.61,42.53,42.55,84300.0,41.4908,41.5103,41.4324,41.4519,84300.0
2006-05-19 14:50:00,42.55,42.61,42.4,42.43,141600.0,41.4519,41.5103,41.3057,41.335,141600.0
2006-05-19 15:00:00,42.42,42.7,42.41,42.52,136400.0,41.3252,41.598,41.3155,41.4226,136400.0
2006-05-19 15:10:00,42.53,42.53,42.36,42.49,117500.0,41.4324,41.4324,41.2668,41.3934,117500.0
2006-05-19 15:20:00,42.52,42.63,42.37,42.55,146700.0,41.4226,41.5298,41.2765,41.4519,146700.0
2006-05-19 15:30:00,42.57,42.61,42.53,42.55,110800.0,41.4713,41.5103,41.4324,41.4519,110800.0
2006-05-19 15:40:00,42.55,42.65,42.46,42.54,130100.0,41.4519,41.5493,41.3642,41.4421,130100.0
2006-05-19 15:50:00,42.53,42.61,42.45,42.52,243400.0,41.4324,41.5103,41.3544,41.4226,243400.0
2006-05-22 09:30:00,42.72,43.22,42.6,43.16,486200.0,41.6175,42.1046,41.5006,42.0461,486200.0
2006-05-22 09:40:00,43.14,43.49,43.07,43.47,499300.0,42.0266,42.3676,41.9584,42.3481,499300.0
2006-05-22 09:50:00,43.48,43.72,43.48,43.59,444500.0,42.3579,42.5917,42.3579,42.465,444500.0
2006-05-22 10:00:00,43.58,43.6,43.33,43.47,269600.0,42.4553,42.4748,42.2117,42.3481,269600.0
2006-05-22 10:10:00,43.48,43.65,43.44,43.47,196300.0,42.3579,42.5235,42.3189,42.3481,196300.0
2006-05-22 10:20:00,43.47,43.5,43.17,43.17,203900.0,42.3481,42.3773,42.0559,42.0559,203900.0
2006-05-22 10:30:00,43.18,43.32,43.15,43.2,226700.0,42.0656,42.202,42.0364,42.0851,226700.0
2006-05-22 10:40:00,43.21,43.26,43.11,43.2,162300.0,42.0948,42.1435,41.9974,42.0851,162300.0
2006-05-22 10:50:00,43.19,43.21,43.06,43.06,236200.0,42.0753,42.0948,41.9487,41.9487,236200.0
2006-05-22 11:00:00,43.07,43.18,43.06,43.09,203000.0,41.9584,42.0656,41.9487,41.9779,203000.0
2006-05-22 11:10:00,43.09,43.1,42.97,43.03,137600.0,41.9779,41.9877,41.861,41.9195,137600.0
2006-05-22 11:20:00,43.02,43.12,42.97,43.05,83000.0,41.9097,42.0071,41.861,41.939,83000.0
2006-05-22 11:30:00,43.04,43.18,43.04,43.12,130100.0,41.9292,42.0656,41.9292,42.0071,130100.0
2006-05-22 11:40:00,43.12,43.21,43.12,43.17,132900.0,42.0071,42.0948,42.0071,42.0559,132900.0
2006-05-22 11:50:00,43.16,43.17,42.88,42.88,269600.0,42.0461,42.0559,41.7733,41.7733,269600.0
2006-05-22 12:00:00,42.9,43.28,42.9,43.14,85700.0,41.7928,42.163,41.7928,42.0266,85700.0
2006-05-22 12:10:00,43.14,43.18,43.1,43.13,51400.0,42.0266,42.0656,41.9877,42.0169,51400.0
2006-05-22 12:20:00,43.14,43.22,43.05,43.09,103000.0,42.0266,42.1046,41.939,41.9779,103000.0
2006-05-22 12:30:00,43.1,43.25,43.05,43.22,84200.0,41.9877,42.1338,41.939,42.1046,84200.0
2006-05-22 12:40:00,43.22,43.25,43.13,43.17,172900.0,42.1046,42.1338,42.0169,42.0559,172900.0
2006-05-22 12:50:00,43.16,43.18,42.96,43.05,185900.0,42.0461,42.0656,41.8513,41.939,185900.0
2006-05-22 13:00:00,43.07,43.18,43.03,43.05,162100.0,41.9584,42.0656,41.9195,41.939,162100.0
2006-05-22 13:10:00,43.05,43.07,42.98,43.01,106000.0,41.939,41.9584,41.8708,41.9,106000.0
2006-05-22 13:20:00,43.0,43.3,43.0,43.19,81000.0,41.8902,42.1825,41.8902,42.0753,81000.0
2006-05-22 13:30:00,43.2,43.2,43.11,43.15,43000.0,42.0851,42.0851,41.9974,42.0364,43000.0
2006-05-22 13:40:00,43.14,43.14,43.02,43.13,161800.0,42.0266,42.0266,41.9097,42.0169,161800.0
2006-05-22 13:50:00,43.11,43.11,43.0,43.0,43600.0,41.9974,41.9974,41.8902,41.8902,43600.0
2006-05-22 14:00:00,43.0,43.02,42.89,42.95,113100.0,41.8902,41.9097,41.7831,41.8415,113100.0
2006-05-22 14:10:00,42.96,43.18,42.95,43.1,75700.0,41.8513,42.0656,41.8415,41.9877,75700.0
2006-05-22 14:20:00,43.12,43.2,43.12,43.18,153400.0,42.0071,42.0851,42.0071,42.0656,153400.0
2006-05-22 14:30:00,43.17,43.22,43.16,43.16,172300.0,42.0559,42.1046,42.0461,42.0461,172300.0
2006-05-22 14:40:00,43.18,43.19,42.98,43.0,194100.0,42.0656,42.0753,41.8708,41.8902,194100.0
2006-05-22 14:50:00,42.99,43.02,42.94,42.96,67000.0,41.8805,41.9097,41.8318,41.8513,67000.0
2006-05-22 15:00:00,42.97,43.15,42.93,43.07,120300.0,41.861,42.0364,41.822,41.9584,120300.0
2006-05-22 15:10:00,43.07,43.43,43.05,43.3,162900.0,41.9584,42.3091,41.939,42.1825,162900.0
2006-05-22 15:20:00,43.3,43.31,43.25,43.26,162200.0,42.1825,42.1922,42.1338,42.1435,162200.0
2006-05-22 15:30:00,43.27,43.32,43.27,43.29,144500.0,42.1533,42.202,42.1533,42.1728,144500.0
2006-05-22 15:40:00,43.29,43.3,43.08,43.1,179500.0,42.1728,42.1825,41.9682,41.9877,179500.0
2006-05-22 15:50:00,43.09,43.1,42.88,42.88,196900.0,41.9779,41.9877,41.7733,41.7733,196900.0
2006-05-23 09:30:00,43.18,43.73,43.15,43.62,603000.0,42.0656,42.6014,42.0364,42.4942,603000.0
2006-05-23 09:40:00,43.59,43.62,43.21,43.54,122400.0,42.465,42.4942,42.0948,42.4163,122400.0
2006-05-23 09:50:00,43.55,43.61,43.29,43.31,85700.0,42.426,42.4845,42.1728,42.1922,85700.0
2006-05-23 10:00:00,43.31,43.45,43.29,43.39,101300.0,42.1922,42.3286,42.1728,42.2702,101300.0
2006-05-23 10:10:00,43.39,43.51,43.36,43.38,96900.0,42.2702,42.3871,42.2409,42.2604,96900.0
2006-05-23 10:20:00,43.39,43.51,43.38,43.48,57700.0,42.2702,42.3871,42.2604,42.3579,57700.0
2006-05-23 10:30:00,43.48,43.65,43.45,43.61,85900.0,42.3579,42.5235,42.3286,42.4845,85900.0
2006-05-23 10:40:00,43.6,43.9,43.6,43.86,121200.0,42.4748,42.767,42.4748,42.728,121200.0
2006-05-23 10:50:00,43.86,44.0,43.86,43.93,141400.0,42.728,42.8644,42.728,42.7962,141400.0
2006-05-23 11:00:00,43.94,43.98,43.84,43.85,108000.0,42.806,42.8449,42.7086,42.7183,108000.0
2006-05-23 11:10:00,43.85,44.01,43.83,43.95,131000.0,42.7183,42.8742,42.6988,42.8157,131000.0
2006-05-23 11:20:00,43.95,44.06,43.93,43.98,133100.0,42.8157,42.9229,42.7962,42.8449,133100.0
2006-05-23 11:30:00,43.98,44.03,43.95,44.03,103200.0,42.8449,42.8937,42.8157,42.8937,103200.0
2006-05-23 11:40:00,44.03,44.07,43.95,43.95,113400.0,42.8937,42.9326,42.8157,42.8157,113400.0
2006-05-23 11:50:00,43.95,43.96,43.76,43.76,64500.0,42.8157,42.8255,42.6306,42.6306,64500.0
2006-05-23 12:00:00,43.75,43.76,43.52,43.62,85000.0,42.6209,42.6306,42.3968,42.4942,85000.0
2006-05-23 12:10:00,43.6,43.66,43.54,43.63,29100.0,42.4748,42.5332,42.4163,42.504,29100.0
2006-05-23 12:20:00,43.63,43.64,43.57,43.57,39300.0,42.504,42.5137,42.4455,42.4455,39300.0
2006-05-23 12:30:00,43.58,43.95,43.28,43.93,99500.0,42.4553,42.8157,42.163,42.7962,99500.0
2006-05-23 12:40:00,43.92,43.92,43.83,43.85,51500.0,42.7865,42.7865,42.6988,42.7183,51500.0
2006-05-23 12:50:00,43.85,43.86,43.58,43.7,42400.0,42.7183,42.728,42.4553,42.5722,42400.0
2006-05-23 13:00:00,43.7,43.74,43.58,43.69,53700.0,42.5722,42.6111,42.4553,42.5624,53700.0
2006-05-23 13:10:00,43.68,43.71,43.67,43.68,59700.0,42.5527,42.5819,42.5429,42.5527,59700.0
2006-05-23 13:20:00,43.69,43.7,43.64,43.65,39600.0,42.5624,42.5722,42.5137,42.5235,39600.0
2006-05-23 13:30:00,43.66,43.77,43.65,43.69,90800.0,42.5332,42.6404,42.5235,42.5624,90800.0
2006-05-23 13:40:00,43.69,43.71,43.68,43.7,28000.0,42.5624,42.5819,42.5527,42.5722,28000.0
2006-05-23 13:50:00,43.69,43.7,43.62,43.62,57600.0,42.5624,42.5722,42.4942,42.4942,57600.0
2006-05-23 14:00:00,43.62,43.66,43.61,43.61,54500.0,42.4942,42.5332,42.4845,42.4845,54500.0
2006-05-23 14:10:00,43.61,43.61,43.52,43.55,52100.0,42.4845,42.4845,42.3968,42.426,52100.0
2006-05-23 14:20:00,43.56,43.58,43.45,43.48,57900.0,42.4358,42.4553,42.3286,42.3579,57900.0
2006-05-23 14:30:00,43.47,43.63,43.47,43.59,71200.0,42.3481,42.504,42.3481,42.465,71200.0
2006-05-23 14:40:00,43.6,43.6,43.29,43.3,45500.0,42.4748,42.4748,42.1728,42.1825,45500.0
2006-05-23 14:50:00,43.29,43.43,43.29,43.41,50700.0,42.1728,42.3091,42.1728,42.2897,50700.0
2006-05-23 15:00:00,43.42,43.44,43.29,43.38,56300.0,42.2994,42.3189,42.1728,42.2604,56300.0
2006-05-23 15:10:00,43.37,43.45,43.33,43.43,63600.0,42.2507,42.3286,42.2117,42.3091,63600.0
2006-05-23 15:20:00,43.44,43.44,43.09,43.16,114500.0,42.3189,42.3189,41.9779,42.0461,114500.0
2006-05-23 15:30:00,43.16,43.21,43.15,43.15,98300.0,42.0461,42.0948,42.0364,42.0364,98300.0
2006-05-23 15:40:00,43.16,43.16,42.86,42.95,163900.0,42.0461,42.0461,41.7539,41.8415,163900.0
2006-05-23 15:50:00,42.94,42.96,42.66,42.68,238000.0,41.8318,41.8513,41.559,41.5785,238000.0
2006-05-24 09:30:00,42.48,43.41,42.44,43.19,231600.0,41.3837,42.2897,41.3447,42.0753,231600.0
2006-05-24 09:40:00,43.2,43.47,43.01,43.3,76400.0,42.0851,42.3481,41.9,42.1825,76400.0
2006-05-24 09:50:00,43.3,43.35,43.14,43.33,94900.0,42.1825,42.2312,42.0266,42.2117,94900.0
2006-05-24 10:00:00,43.33,43.45,43.14,43.26,99100.0,42.2117,42.3286,42.0266,42.1435,99100.0
2006-05-24 10:10:00,43.24,43.27,43.0,43.14,84600.0,42.124,42.1533,41.8902,42.0266,84600.0
2006-05-24 10:20:00,43.1,43.2,43.03,43.08,38000.0,41.9877,42.0851,41.9195,41.9682,38000.0
2006-05-24 10:30:00,43.07,43.34,43.03,43.3,61900.0,41.9584,42.2215,41.9195,42.1825,61900.0
2006-05-24 10:40:00,43.3,43.35,42.99,43.01,23200.0,42.1825,42.2312,41.8805,41.9,23200.0
2006-05-24 10:50:00,43.05,43.26,42.99,43.06,30300.0,41.939,42.1435,41.8805,41.9487,30300.0
2006-05-24 11:00:00,43.06,43.11,42.88,43.02,37300.0,41.9487,41.9974,41.7733,41.9097,37300.0
2006-05-24 11:10:00,43.05,43.16,42.94,42.97,20600.0,41.939,42.0461,41.8318,41.861,20600.0
2006-05-24 11:20:00,42.9,43.18,42.9,43.0,43700.0,41.7928,42.0656,41.7928,41.8902,43700.0
2006-05-24 11:30:00,43.01,43.16,42.82,43.02,49100.0,41.9,42.0461,41.7149,41.9097,49100.0
2006-05-24 11:40:00,43.03,43.19,43.03,43.15,43300.0,41.9195,42.0753,41.9195,42.0364,43300.0
2006-05-24 11:50:00,43.15,43.43,43.14,43.37,85500.0,42.0364,42.3091,42.0266,42.2507,85500.0
2006-05-24 12:00:00,43.39,43.44,43.28,43.35,63700.0,42.2702,42.3189,42.163,42.2312,63700.0
2006-05-24 12:10:00,43.35,43.49,43.35,43.43,70200.0,42.2312,42.3676,42.2312,42.3091,70200.0
2006-05-24 12:20:00,43.43,43.46,43.19,43.28,47900.0,42.3091,42.3384,42.0753,42.163,47900.0
2006-05-24 12:30:00,43.29,43.39,43.13,43.13,52700.0,42.1728,42.2702,42.0169,42.0169,52700.0
2006-05-24 12:40:00,43.12,43.2,42.95,43.18,50800.0,42.0071,42.0851,41.8415,42.0656,50800.0
2006-05-24 12:50:00,43.17,43.34,43.12,43.13,84300.0,42.0559,42.2215,42.0071,42.0169,84300.0
2006-05-24 13:00:00,43.18,43.28,43.0,43.18,35400.0,42.0656,42.163,41.8902,42.0656,35400.0
2006-05-24 13:10:00,43.18,43.21,43.03,43.09,16000.0,42.0656,42.0948,41.9195,41.9779,16000.0
2006-05-24 13:20:00,43.1,43.2,42.95,42.96,38100.0,41.9877,42.0851,41.8415,41.8513,38100.0
2006-05-24 13:30:00,42.97,43.2,42.83,43.15,68600.0,41.861,42.0851,41.7246,42.0364,68600.0
2006-05-24 13:40:00,43.14,43.29,42.84,43.27,59600.0,42.0266,42.1728,41.7344,42.1533,59600.0
2006-05-24 13:50:00,43.28,43.37,43.27,43.27,53000.0,42.163,42.2507,42.1533,42.1533,53000.0
2006-05-24 14:00:00,43.27,43.36,42.93,43.17,62300.0,42.1533,42.2409,41.822,42.0559,62300.0
2006-05-24 14:10:00,43.19,43.35,43.17,43.3,44700.0,42.0753,42.2312,42.0559,42.1825,44700.0
2006-05-24 14:20:00,43.3,43.32,42.95,43.05,59700.0,42.1825,42.202,41.8415,41.939,59700.0
2006-05-24 14:30:00,43.04,43.31,42.99,43.28,75000.0,41.9292,42.1922,41.8805,42.163,75000.0
2006-05-24 14:40:00,43.28,43.54,43.24,43.48,66700.0,42.163,42.4163,42.124,42.3579,66700.0
2006-05-24 14:50:00,43.5,43.55,43.28,43.55,82200.0,42.3773,42.426,42.163,42.426,82200.0
2006-05-24 15:00:00,43.54,43.65,43.42,43.51,116500.0,42.4163,42.5235,42.2994,42.3871,116500.0
2006-05-24 15:10:00,43.51,43.72,43.48,43.57,112200.0,42.3871,42.5917,42.3579,42.4455,112200.0
2006-05-24 15:20:00,43.57,43.61,43.34,43.5,116800.0,42.4455,42.4845,42.2215,42.3773,116800.0
2006-05-24 15:30:00,43.5,43.83,43.4,43.81,123000.0,42.3773,42.6988,42.2799,42.6793,123000.0
2006-05-24 15:40:00,43.78,43.97,43.55,43.87,207400.0,42.6501,42.8352,42.426,42.7378,207400.0
2006-05-24 15:50:00,43.85,44.1,43.75,44.06,488400.0,42.7183,42.9619,42.6209,42.9229,488400.0
2006-05-25 09:30:00,44.82,44.82,43.82,44.4,278300.0,43.6633,43.6633,42.6891,43.2541,278300.0
2006-05-25 09:40:00,44.4,44.51,44.25,44.42,227400.0,43.2541,43.3613,43.108,43.2736,227400.0
2006-05-25 09:50:00,44.42,44.5,44.25,44.43,159800.0,43.2736,43.3515,43.108,43.2833,159800.0
2006-05-25 10:00:00,44.44,44.65,44.34,44.35,255700.0,43.2931,43.4977,43.1957,43.2054,255700.0
2006-05-25 10:10:00,44.35,44.39,44.22,44.28,229300.0,43.2054,43.2444,43.0788,43.1372,229300.0
2006-05-25 10:20:00,44.29,44.32,44.23,44.3,200900.0,43.1469,43.1762,43.0885,43.1567,200900.0
2006-05-25 10:30:00,44.3,44.3,43.95,43.95,117300.0,43.1567,43.1567,42.8157,42.8157,117300.0
2006-05-25 10:40:00,43.94,44.04,43.77,43.79,64400.0,42.806,42.9034,42.6404,42.6599,64400.0
2006-05-25 10:50:00,43.79,43.84,43.55,43.6,108900.0,42.6599,42.7086,42.426,42.4748,108900.0
2006-05-25 11:00:00,43.6,43.69,43.35,43.69,103800.0,42.4748,42.5624,42.2312,42.5624,103800.0
2006-05-25 11:10:00,43.69,43.87,43.63,43.63,84700.0,42.5624,42.7378,42.504,42.504,84700.0
2006-05-25 11:20:00,43.63,43.77,43.54,43.74,92500.0,42.504,42.6404,42.4163,42.6111,92500.0
2006-05-25 11:30:00,43.75,44.16,43.73,44.08,124500.0,42.6209,43.0203,42.6014,42.9424,124500.0
2006-05-25 11:40:00,44.08,44.22,44.02,44.17,129300.0,42.9424,43.0788,42.8839,43.03,129300.0
2006-05-25 11:50:00,44.19,44.37,44.18,44.37,83500.0,43.0495,43.2249,43.0398,43.2249,83500.0
2006-05-25 12:00:00,44.36,44.4,44.23,44.32,115700.0,43.2151,43.2541,43.0885,43.1762,115700.0
2006-05-25 12:10:00,44.32,44.47,44.2,44.27,116100.0,43.1762,43.3223,43.0593,43.1275,116100.0
2006-05-25 12:20:00,44.27,44.33,44.19,44.29,64100.0,43.1275,43.1859,43.0495,43.1469,64100.0
2006-05-25 12:30:00,44.29,44.3,44.23,44.24,95800.0,43.1469,43.1567,43.0885,43.0982,95800.0
2006-05-25 12:40:00,44.25,44.3,44.23,44.28,67500.0,43.108,43.1567,43.0885,43.1372,67500.0
2006-05-25 12:50:00,44.27,44.33,44.26,44.33,48400.0,43.1275,43.1859,43.1177,43.1859,48400.0
2006-05-25 13:00:00,44.33,44.4,44.27,44.31,58100.0,43.1859,43.2541,43.1275,43.1664,58100.0
2006-05-25 13:10:00,44.3,44.32,44.27,44.3,37600.0,43.1567,43.1762,43.1275,43.1567,37600.0
2006-05-25 13:20:00,44.31,44.32,44.24,44.24,53800.0,43.1664,43.1762,43.0982,43.0982,53800.0
2006-05-25 13:30:00,44.25,44.29,44.02,44.03,43000.0,43.108,43.1469,42.8839,42.8937,43000.0
2006-05-25 13:40:00,44.02,44.19,43.94,44.16,73200.0,42.8839,43.0495,42.806,43.0203,73200.0
2006-05-25 13:50:00,44.16,44.21,44.13,44.2,82700.0,43.0203,43.069,42.9911,43.0593,82700.0
2006-05-25 14:00:00,44.2,44.26,44.2,44.21,82100.0,43.0593,43.1177,43.0593,43.069,82100.0
2006-05-25 14:10:00,44.2,44.23,44.09,44.19,49500.0,43.0593,43.0885,42.9521,43.0495,49500.0
2006-05-25 14:20:00,44.19,44.23,44.07,44.09,121300.0,43.0495,43.0885,42.9326,42.9521,121300.0
2006-05-25 14:30:00,44.09,44.12,44.0,44.04,74600.0,42.9521,42.9813,42.8644,42.9034,74600.0
2006-05-25 14:40:00,44.04,44.12,44.03,44.1,91600.0,42.9034,42.9813,42.8937,42.9619,91600.0
2006-05-25 14:50:00,44.11,44.11,44.02,44.09,56300.0,42.9716,42.9716,42.8839,42.9521,56300.0
2006-05-25 15:00:00,44.09,44.1,44.0,44.03,73000.0,42.9521,42.9619,42.8644,42.8937,73000.0
2006-05-25 15:10:00,44.02,44.25,43.98,44.01,160300.0,42.8839,43.108,42.8449,42.8742,160300.0
2006-05-25 15:20:00,44.03,44.35,43.98,44.04,148500.0,42.8937,43.2054,42.8449,42.9034,148500.0
2006-05-25 15:30:00,44.02,44.16,44.02,44.07,164000.0,42.8839,43.0203,42.8839,42.9326,164000.0
2006-05-25 15:40:00,44.07,44.11,43.99,44.01,243000.0,42.9326,42.9716,42.8547,42.8742,243000.0
2006-05-25 15:50:00,44.07,44.22,44.01,44.18,231400.0,42.9326,43.0788,42.8742,43.0398,231400.0
2006-05-26 09:30:00,44.4,44.4,44.06,44.1,144500.0,43.2541,43.2541,42.9229,42.9619,144500.0
2006-05-26 09:40:00,44.1,44.11,43.86,43.93,123400.0,42.9619,42.9716,42.728,42.7962,123400.0
2006-05-26 09:50:00,43.93,44.15,43.93,44.09,84400.0,42.7962,43.0106,42.7962,42.9521,84400.0
2006-05-26 10:00:00,44.09,44.14,43.94,44.1,44800.0,42.9521,43.0008,42.806,42.9619,44800.0
2006-05-26 10:10:00,44.09,44.24,44.03,44.2,42500.0,42.9521,43.0982,42.8937,43.0593,42500.0
2006-05-26 10:20:00,44.2,44.2,43.83,43.88,19100.0,43.0593,43.0593,42.6988,42.7475,19100.0
2006-05-26 10:30:00,43.89,44.02,43.75,43.92,42700.0,42.7573,42.8839,42.6209,42.7865,42700.0
2006-05-26 10:40:00,43.92,44.03,43.76,43.91,35600.0,42.7865,42.8937,42.6306,42.7768,35600.0
2006-05-26 10:50:00,43.91,43.98,43.79,43.87,29900.0,42.7768,42.8449,42.6599,42.7378,29900.0
2006-05-26 11:00:00,43.87,44.08,43.85,44.05,16600.0,42.7378,42.9424,42.7183,42.9131,16600.0
2006-05-26 11:10:00,44.05,44.14,44.05,44.14,11600.0,42.9131,43.0008,42.9131,43.0008,11600.0
2006-05-26 11:20:00,44.18,44.3,44.13,44.26,96300.0,43.0398,43.1567,42.9911,43.1177,96300.0
2006-05-26 11:30:00,44.26,44.26,44.04,44.04,37700.0,43.1177,43.1177,42.9034,42.9034,37700.0
2006-05-26 11:40:00,44.04,44.04,43.91,43.91,37500.0,42.9034,42.9034,42.7768,42.7768,37500.0
2006-05-26 11:50:00,43.93,44.05,43.88,44.0,15800.0,42.7962,42.9131,42.7475,42.8644,15800.0
2006-05-26 12:00:00,43.99,44.01,43.75,43.88,31300.0,42.8547,42.8742,42.6209,42.7475,31300.0
2006-05-26 12:10:00,43.86,43.9,43.83,43.86,10200.0,42.728,42.767,42.6988,42.728,10200.0
2006-05-26 12:20:00,43.89,44.12,43.86,44.04,60600.0,42.7573,42.9813,42.728,42.9034,60600.0
2006-05-26 12:30:00,44.04,44.08,44.02,44.07,22600.0,42.9034,42.9424,42.8839,42.9326,22600.0
2006-05-26 12:40:00,44.07,44.1,44.02,44.09,16300.0,42.9326,42.9619,42.8839,42.9521,16300.0
2006-05-26 12:50:00,44.09,44.1,43.99,44.01,16500.0,42.9521,42.9619,42.8547,42.8742,16500.0
2006-05-26 13:00:00,44.0,44.01,43.9,43.97,14000.0,42.8644,42.8742,42.767,42.8352,14000.0
2006-05-26 13:10:00,43.95,44.02,43.89,44.0,9100.0,42.8157,42.8839,42.7573,42.8644,9100.0
2006-05-26 13:20:00,44.0,44.04,44.0,44.03,9500.0,42.8644,42.9034,42.8644,42.8937,9500.0
2006-05-26 13:30:00,44.03,44.04,43.97,43.98,17700.0,42.8937,42.9034,42.8352,42.8449,17700.0
2006-05-26 13:40:00,43.98,44.03,43.91,44.02,16800.0,42.8449,42.8937,42.7768,42.8839,16800.0
2006-05-26 13:50:00,44.02,44.04,43.96,44.02,12500.0,42.8839,42.9034,42.8255,42.8839,12500.0
2006-05-26 14:00:00,44.01,44.01,43.95,43.98,11700.0,42.8742,42.8742,42.8157,42.8449,11700.0
2006-05-26 14:10:00,43.98,44.03,43.98,43.98,20800.0,42.8449,42.8937,42.8449,42.8449,20800.0
2006-05-26 14:20:00,43.99,44.04,43.97,43.97,14600.0,42.8547,42.9034,42.8352,42.8352,14600.0
2006-05-26 14:30:00,43.98,44.19,43.98,44.17,52700.0,42.8449,43.0495,42.8449,43.03,52700.0
2006-05-26 14:40:00,44.17,44.22,44.07,44.15,115000.0,43.03,43.0788,42.9326,43.0106,115000.0
2006-05-26 14:50:00,44.15,44.25,44.14,44.15,129900.0,43.0106,43.108,43.0008,43.0106,129900.0
2006-05-26 15:00:00,44.15,44.21,44.14,44.19,64500.0,43.0106,43.069,43.0008,43.0495,64500.0
2006-05-26 15:10:00,44.19,44.25,44.17,44.24,51800.0,43.0495,43.108,43.03,43.0982,51800.0
2006-05-26 15:20:00,44.24,44.3,44.24,44.29,51000.0,43.0982,43.1567,43.0982,43.1469,51000.0
2006-05-26 15:30:00,44.3,44.3,44.06,44.27,144900.0,43.1567,43.1567,42.9229,43.1275,144900.0
2006-05-26 15:40:00,44.27,44.3,44.17,44.21,102000.0,43.1275,43.1567,43.03,43.069,102000.0
2006-05-26 15:50:00,44.22,44.26,44.17,44.25,99400.0,43.0788,43.1177,43.03,43.108,99400.0
2006-05-30 09:30:00,43.86,44.0,43.41,43.87,121400.0,42.728,42.8644,42.2897,42.7378,121400.0
2006-05-30 09:40:00,43.89,43.89,43.11,43.16,95800.0,42.7573,42.7573,41.9974,42.0461,95800.0
2006-05-30 09:50:00,43.15,43.16,42.89,42.98,179300.0,42.0364,42.0461,41.7831,41.8708,179300.0
2006-05-30 10:00:00,42.97,42.99,42.62,42.67,211800.0,41.861,41.8805,41.52,41.5688,211800.0
2006-05-30 10:10:00,42.68,42.85,42.67,42.77,80600.0,41.5785,41.7441,41.5688,41.6662,80600.0
2006-05-30 10:20:00,42.78,42.86,42.69,42.69,53800.0,41.6759,41.7539,41.5882,41.5882,53800.0
2006-05-30 10:30:00,42.69,42.71,42.36,42.62,150000.0,41.5882,41.6077,41.2668,41.52,150000.0
2006-05-30 10:40:00,42.61,42.84,42.6,42.79,87000.0,41.5103,41.7344,41.5006,41.6857,87000.0
2006-05-30 10:50:00,42.76,42.8,42.52,42.56,81400.0,41.6564,41.6954,41.4226,41.4616,81400.0
2006-05-30 11:00:00,42.56,42.74,42.4,42.74,132400.0,41.4616,41.637,41.3057,41.637,132400.0
2006-05-30 11:10:00,42.74,42.74,42.54,42.57,56500.0,41.637,41.637,41.4421,41.4713,56500.0
2006-05-30 11:20:00,42.56,42.6,42.49,42.5,61200.0,41.4616,41.5006,41.3934,41.4031,61200.0
2006-05-30 11:30:00,42.5,42.68,42.5,42.62,58600.0,41.4031,41.5785,41.4031,41.52,58600.0
2006-05-30 11:40:00,42.64,42.75,42.62,42.62,47900.0,41.5395,41.6467,41.52,41.52,47900.0
2006-05-30 11:50:00,42.61,42.82,42.56,42.8,49300.0,41.5103,41.7149,41.4616,41.6954,49300.0
2006-05-30 12:00:00,42.77,42.82,42.66,42.82,38700.0,41.6662,41.7149,41.559,41.7149,38700.0
2006-05-30 12:10:00,42.8,42.88,42.78,42.84,15300.0,41.6954,41.7733,41.6759,41.7344,15300.0
2006-05-30 12:20:00,42.84,42.99,42.83,42.99,38300.0,41.7344,41.8805,41.7246,41.8805,38300.0
2006-05-30 12:30:00,42.99,43.0,42.91,42.95,23000.0,41.8805,41.8902,41.8026,41.8415,23000.0
2006-05-30 12:40:00,42.94,42.96,42.9,42.94,26200.0,41.8318,41.8513,41.7928,41.8318,26200.0
2006-05-30 12:50:00,42.94,42.96,42.62,42.64,39500.0,41.8318,41.8513,41.52,41.5395,39500.0
2006-05-30 13:00:00,42.63,42.8,42.57,42.75,66000.0,41.5298,41.6954,41.4713,41.6467,66000.0
2006-05-30 13:10:00,42.74,42.74,42.61,42.65,34900.0,41.637,41.637,41.5103,41.5493,34900.0
2006-05-30 13:20:00,42.65,42.69,42.59,42.63,32300.0,41.5493,41.5882,41.4908,41.5298,32300.0
2006-05-30 13:30:00,42.64,42.68,42.63,42.65,95600.0,41.5395,41.5785,41.5298,41.5493,95600.0
2006-05-30 13:40:00,42.64,42.65,42.57,42.58,39300.0,41.5395,41.5493,41.4713,41.4811,39300.0
2006-05-30 13:50:00,42.58,42.65,42.58,42.59,40300.0,41.4811,41.5493,41.4811,41.4908,40300.0
2006-05-30 14:00:00,42.59,42.63,42.57,42.58,32500.0,41.4908,41.5298,41.4713,41.4811,32500.0
2006-05-30 14:10:00,42.59,42.65,42.58,42.64,60800.0,41.4908,41.5493,41.4811,41.5395,60800.0
2006-05-30 14:20:00,42.63,42.64,42.58,42.62,29900.0,41.5298,41.5395,41.4811,41.52,29900.0
2006-05-30 14:30:00,42.62,42.66,42.59,42.61,43900.0,41.52,41.559,41.4908,41.5103,43900.0
2006-05-30 14:40:00,42.62,42.73,42.62,42.72,54600.0,41.52,41.6272,41.52,41.6175,54600.0
2006-05-30 14:50:00,42.72,42.73,42.56,42.64,69900.0,41.6175,41.6272,41.4616,41.5395,69900.0
2006-05-30 15:00:00,42.64,42.65,42.54,42.55,55600.0,41.5395,41.5493,41.4421,41.4519,55600.0
2006-05-30 15:10:00,42.55,42.58,42.41,42.42,121300.0,41.4519,41.4811,41.3155,41.3252,121300.0
2006-05-30 15:20:00,42.41,42.55,42.41,42.46,105100.0,41.3155,41.4519,41.3155,41.3642,105100.0
2006-05-30 15:30:00,42.46,42.46,42.35,42.43,85700.0,41.3642,41.3642,41.257,41.335,85700.0
2006-05-30 15:40:00,42.42,42.43,42.25,42.3,146700.0,41.3252,41.335,41.1596,41.2083,146700.0
2006-05-30 15:50:00,42.29,42.41,42.28,42.33,205900.0,41.1986,41.3155,41.1888,41.2375,205900.0
2006-05-31 09:30:00,42.31,42.7,42.23,42.42,116100.0,41.218,41.598,41.1401,41.3252,116100.0
2006-05-31 09:40:00,42.41,42.41,42.01,42.06,168200.0,41.3155,41.3155,40.9258,40.9745,168200.0
2006-05-31 09:50:00,42.06,42.22,42.03,42.18,99300.0,40.9745,41.1304,40.9453,41.0914,99300.0
2006-05-31 10:00:00,42.18,42.18,41.91,42.01,204300.0,41.0914,41.0914,40.8284,40.9258,204300.0
2006-05-31 10:10:00,42.01,42.2,42.01,42.07,88700.0,40.9258,41.1109,40.9258,40.9842,88700.0
2006-05-31 10:20:00,42.08,42.29,42.06,42.22,94300.0,40.994,41.1986,40.9745,41.1304,94300.0
2006-05-31 10:30:00,42.21,42.42,42.16,42.16,122500.0,41.1206,41.3252,41.0719,41.0719,122500.0
2006-05-31 10:40:00,42.17,42.34,42.12,42.26,64800.0,41.0817,41.2473,41.033,41.1693,64800.0
2006-05-31 10:50:00,42.25,42.26,42.18,42.23,72900.0,41.1596,41.1693,41.0914,41.1401,72900.0
2006-05-31 11:00:00,42.22,42.29,42.22,42.25,70100.0,41.1304,41.1986,41.1304,41.1596,70100.0
2006-05-31 11:10:00,42.23,42.23,42.18,42.19,55900.0,41.1401,41.1401,41.0914,41.1011,55900.0
2006-05-31 11:20:00,42.19,42.2,42.18,42.19,67800.0,41.1011,41.1109,41.0914,41.1011,67800.0
2006-05-31 11:30:00,42.19,42.2,42.16,42.18,94800.0,41.1011,41.1109,41.0719,41.0914,94800.0
2006-05-31 11:40:00,42.18,42.26,42.16,42.26,68700.0,41.0914,41.1693,41.0719,41.1693,68700.0
2006-05-31 11:50:00,42.26,42.3,42.19,42.23,69900.0,41.1693,41.2083,41.1011,41.1401,69900.0
2006-05-31 12:00:00,42.23,42.24,42.19,42.24,33100.0,41.1401,41.1499,41.1011,41.1499,33100.0
2006-05-31 12:10:00,42.24,42.38,42.24,42.33,28700.0,41.1499,41.2862,41.1499,41.2375,28700.0
2006-05-31 12:20:00,42.32,42.32,42.21,42.22,42000.0,41.2278,41.2278,41.1206,41.1304,42000.0
2006-05-31 12:30:00,42.23,42.23,42.11,42.17,36100.0,41.1401,41.1401,41.0232,41.0817,36100.0
2006-05-31 12:40:00,42.17,42.21,42.17,42.19,59200.0,41.0817,41.1206,41.0817,41.1011,59200.0
2006-05-31 12:50:00,42.19,42.23,42.14,42.2,82200.0,41.1011,41.1401,41.0524,41.1109,82200.0
2006-05-31 13:00:00,42.2,42.26,42.18,42.19,93100.0,41.1109,41.1693,41.0914,41.1011,93100.0
2006-05-31 13:10:00,42.2,42.21,42.17,42.17,106500.0,41.1109,41.1206,41.0817,41.0817,106500.0
2006-05-31 13:20:00,42.17,42.2,42.12,42.2,97800.0,41.0817,41.1109,41.033,41.1109,97800.0
2006-05-31 13:30:00,42.19,42.26,42.19,42.25,41000.0,41.1011,41.1693,41.1011,41.1596,41000.0
2006-05-31 13:40:00,42.25,42.31,42.24,42.31,65500.0,41.1596,41.218,41.1499,41.218,65500.0
2006-05-31 13:50:00,42.3,42.31,42.17,42.24,93700.0,41.2083,41.218,41.0817,41.1499,93700.0
2006-05-31 14:00:00,42.22,42.32,42.1,42.17,128100.0,41.1304,41.2278,41.0135,41.0817,128100.0
2006-05-31 14:10:00,42.19,42.26,41.95,42.01,118100.0,41.1011,41.1693,40.8673,40.9258,118100.0
2006-05-31 14:20:00,42.0,42.12,41.85,41.93,79900.0,40.916,41.033,40.7699,40.8479,79900.0
2006-05-31 14:30:00,41.94,42.06,41.94,41.99,75400.0,40.8576,40.9745,40.8576,40.9063,75400.0
2006-05-31 14:40:00,41.96,42.01,41.87,41.99,46300.0,40.8771,40.9258,40.7894,40.9063,46300.0
2006-05-31 14:50:00,41.99,42.01,41.9,41.97,125500.0,40.9063,40.9258,40.8186,40.8868,125500.0
2006-05-31 15:00:00,41.96,42.1,41.92,41.97,154700.0,40.8771,41.0135,40.8381,40.8868,154700.0
2006-05-31 15:10:00,41.97,42.0,41.89,41.89,158100.0,40.8868,40.916,40.8089,40.8089,158100.0
2006-05-31 15:20:00,41.89,41.98,41.86,41.97,137100.0,40.8089,40.8966,40.7797,40.8868,137100.0
2006-05-31 15:30:00,41.96,42.01,41.96,41.99,207700.0,40.8771,40.9258,40.8771,40.9063,207700.0
2006-05-31 15:40:00,41.99,42.19,41.93,42.05,180300.0,40.9063,41.1011,40.8479,40.9648,180300.0
2006-05-31 15:50:00,42.05,42.08,41.97,42.02,172200.0,40.9648,40.994,40.8868,40.9355,172200.0
2006-06-01 09:30:00,42.05,42.4,41.85,42.1,171300.0,40.9648,41.3057,40.7699,41.0135,171300.0
2006-06-01 09:40:00,42.11,42.23,41.95,42.21,104600.0,41.0232,41.1401,40.8673,41.1206,104600.0
2006-06-01 09:50:00,42.22,42.33,41.98,42.03,116300.0,41.1304,41.2375,40.8966,40.9453,116300.0
2006-06-01 10:00:00,42.03,42.07,41.77,41.79,88500.0,40.9453,40.9842,40.692,40.7115,88500.0
2006-06-01 10:10:00,41.78,41.86,41.69,41.71,127200.0,40.7017,40.7797,40.614,40.6335,127200.0
2006-06-01 10:20:00,41.71,41.75,41.27,41.27,218200.0,40.6335,40.6725,40.2049,40.2049,218200.0
2006-06-01 10:30:00,41.26,41.67,41.24,41.52,275400.0,40.1951,40.5946,40.1757,40.4484,275400.0
2006-06-01 10:40:00,41.52,41.6,41.33,41.52,156400.0,40.4484,40.5264,40.2633,40.4484,156400.0
2006-06-01 10:50:00,41.54,41.65,41.49,41.57,94300.0,40.4679,40.5751,40.4192,40.4971,94300.0
2006-06-01 11:00:00,41.57,41.73,41.57,41.65,115700.0,40.4971,40.653,40.4971,40.5751,115700.0
2006-06-01 11:10:00,41.66,41.77,41.6,41.66,105700.0,40.5848,40.692,40.5264,40.5848,105700.0
2006-06-01 11:20:00,41.67,41.72,41.64,41.69,101700.0,40.5946,40.6433,40.5653,40.614,101700.0
2006-06-01 11:30:00,41.7,41.88,41.69,41.85,193800.0,40.6238,40.7991,40.614,40.7699,193800.0
2006-06-01 11:40:00,41.85,41.86,41.8,41.81,56800.0,40.7699,40.7797,40.7212,40.731,56800.0
2006-06-01 11:50:00,41.8,41.91,41.74,41.75,95500.0,40.7212,40.8284,40.6628,40.6725,95500.0
2006-06-01 12:00:00,41.75,41.8,41.66,41.7,114800.0,40.6725,40.7212,40.5848,40.6238,114800.0
2006-06-01 12:10:00,41.69,41.69,41.58,41.66,57000.0,40.614,40.614,40.5069,40.5848,57000.0
2006-06-01 12:20:00,41.66,41.66,41.6,41.61,57600.0,40.5848,40.5848,40.5264,40.5361,57600.0
2006-06-01 12:30:00,41.61,41.77,41.59,41.69,80200.0,40.5361,40.692,40.5166,40.614,80200.0
2006-06-01 12:40:00,41.68,41.73,41.61,41.61,45500.0,40.6043,40.653,40.5361,40.5361,45500.0
2006-06-01 12:50:00,41.61,41.61,41.56,41.57,63400.0,40.5361,40.5361,40.4874,40.4971,63400.0
2006-06-01 13:00:00,41.57,41.63,41.56,41.61,60500.0,40.4971,40.5556,40.4874,40.5361,60500.0
2006-06-01 13:10:00,41.61,41.63,41.6,41.6,42800.0,40.5361,40.5556,40.5264,40.5264,42800.0
2006-06-01 13:20:00,41.6,41.63,41.6,41.63,33300.0,40.5264,40.5556,40.5264,40.5556,33300.0
2006-06-01 13:30:00,41.63,41.63,41.6,41.61,53000.0,40.5556,40.5556,40.5264,40.5361,53000.0
2006-06-01 13:40:00,41.61,41.62,41.55,41.61,215900.0,40.5361,40.5459,40.4777,40.5361,215900.0
2006-06-01 13:50:00,41.61,41.65,41.56,41.57,61000.0,40.5361,40.5751,40.4874,40.4971,61000.0
2006-06-01 14:00:00,41.57,41.63,41.57,41.61,73700.0,40.4971,40.5556,40.4971,40.5361,73700.0
2006-06-01 14:10:00,41.62,41.71,41.6,41.68,52200.0,40.5459,40.6335,40.5264,40.6043,52200.0
2006-06-01 14:20:00,41.69,41.76,41.65,41.66,53700.0,40.614,40.6822,40.5751,40.5848,53700.0
2006-06-01 14:30:00,41.66,41.68,41.63,41.63,87100.0,40.5848,40.6043,40.5556,40.5556,87100.0
2006-06-01 14:40:00,41.64,41.65,41.54,41.58,172300.0,40.5653,40.5751,40.4679,40.5069,172300.0
2006-06-01 14:50:00,41.58,41.65,41.57,41.62,79900.0,40.5069,40.5751,40.4971,40.5459,79900.0
2006-06-01 15:00:00,41.63,41.63,41.56,41.56,75200.0,40.5556,40.5556,40.4874,40.4874,75200.0
2006-06-01 15:10:00,41.56,41.57,41.5,41.54,150600.0,40.4874,40.4971,40.429,40.4679,150600.0
2006-06-01 15:20:00,41.53,41.68,41.53,41.65,176500.0,40.4582,40.6043,40.4582,40.5751,176500.0
2006-06-01 15:30:00,41.66,41.78,41.63,41.76,260900.0,40.5848,40.7017,40.5556,40.6822,260900.0
2006-06-01 15:40:00,41.76,41.94,41.74,41.88,309500.0,40.6822,40.8576,40.6628,40.7991,309500.0
2006-06-01 15:50:00,41.87,41.95,41.72,41.81,680400.0,40.7894,40.8673,40.6433,40.731,680400.0
2006-06-02 09:30:00,43.15,43.47,42.73,42.77,399800.0,42.0364,42.3481,41.6272,41.6662,399800.0
2006-06-02 09:40:00,42.75,42.85,42.58,42.62,198000.0,41.6467,41.7441,41.4811,41.52,198000.0
2006-06-02 09:50:00,42.74,42.74,42.45,42.51,194100.0,41.637,41.637,41.3544,41.4129,194100.0
2006-06-02 10:00:00,42.49,42.68,42.39,42.59,232500.0,41.3934,41.5785,41.296,41.4908,232500.0
2006-06-02 10:10:00,42.57,42.66,42.4,42.53,119100.0,41.4713,41.559,41.3057,41.4324,119100.0
2006-06-02 10:20:00,42.53,42.82,42.48,42.69,114900.0,41.4324,41.7149,41.3837,41.5882,114900.0
2006-06-02 10:30:00,42.7,42.84,42.55,42.79,90000.0,41.598,41.7344,41.4519,41.6857,90000.0
2006-06-02 10:40:00,42.8,43.05,42.76,42.79,85200.0,41.6954,41.939,41.6564,41.6857,85200.0
2006-06-02 10:50:00,42.77,42.9,42.73,42.83,59600.0,41.6662,41.7928,41.6272,41.7246,59600.0
2006-06-02 11:00:00,42.85,42.94,42.79,42.8,113300.0,41.7441,41.8318,41.6857,41.6954,113300.0
2006-06-02 11:10:00,42.79,42.86,42.75,42.75,99500.0,41.6857,41.7539,41.6467,41.6467,99500.0
2006-06-02 11:20:00,42.76,42.88,42.66,42.76,81200.0,41.6564,41.7733,41.559,41.6564,81200.0
2006-06-02 11:30:00,42.77,42.88,42.71,42.86,64300.0,41.6662,41.7733,41.6077,41.7539,64300.0
2006-06-02 11:40:00,42.87,42.9,42.57,42.63,89700.0,41.7636,41.7928,41.4713,41.5298,89700.0
2006-06-02 11:50:00,42.63,42.64,42.54,42.56,38500.0,41.5298,41.5395,41.4421,41.4616,38500.0
2006-06-02 12:00:00,42.56,42.75,42.54,42.75,61700.0,41.4616,41.6467,41.4421,41.6467,61700.0
2006-06-02 12:10:00,42.77,42.78,42.65,42.67,37600.0,41.6662,41.6759,41.5493,41.5688,37600.0
2006-06-02 12:20:00,42.67,42.8,42.66,42.75,31800.0,41.5688,41.6954,41.559,41.6467,31800.0
2006-06-02 12:30:00,42.74,42.74,42.65,42.68,36700.0,41.637,41.637,41.5493,41.5785,36700.0
2006-06-02 12:40:00,42.68,42.75,42.65,42.73,65400.0,41.5785,41.6467,41.5493,41.6272,65400.0
2006-06-02 12:50:00,42.73,42.76,42.64,42.64,63300.0,41.6272,41.6564,41.5395,41.5395,63300.0
2006-06-02 13:00:00,42.65,42.7,42.61,42.7,27300.0,41.5493,41.598,41.5103,41.598,27300.0
2006-06-02 13:10:00,42.69,42.7,42.61,42.67,28600.0,41.5882,41.598,41.5103,41.5688,28600.0
2006-06-02 13:20:00,42.66,42.8,42.66,42.78,37900.0,41.559,41.6954,41.559,41.6759,37900.0
2006-06-02 13:30:00,42.78,42.78,42.66,42.68,27500.0,41.6759,41.6759,41.559,41.5785,27500.0
2006-06-02 13:40:00,42.69,42.69,42.65,42.65,33600.0,41.5882,41.5882,41.5493,41.5493,33600.0
2006-06-02 13:50:00,42.65,42.66,42.55,42.57,88600.0,41.5493,41.559,41.4519,41.4713,88600.0
2006-06-02 14:00:00,42.57,42.65,42.55,42.65,85200.0,41.4713,41.5493,41.4519,41.5493,85200.0
2006-06-02 14:10:00,42.65,42.65,42.59,42.6,70600.0,41.5493,41.5493,41.4908,41.5006,70600.0
2006-06-02 14:20:00,42.59,42.6,42.52,42.52,57100.0,41.4908,41.5006,41.4226,41.4226,57100.0
2006-06-02 14:30:00,42.52,42.6,42.49,42.59,84300.0,41.4226,41.5006,41.3934,41.4908,84300.0
2006-06-02 14:40:00,42.59,42.68,42.52,42.64,93300.0,41.4908,41.5785,41.4226,41.5395,93300.0
2006-06-02 14:50:00,42.64,42.69,42.57,42.68,90500.0,41.5395,41.5882,41.4713,41.5785,90500.0
2006-06-02 15:00:00,42.68,42.68,42.52,42.6,91400.0,41.5785,41.5785,41.4226,41.5006,91400.0
2006-06-02 15:10:00,42.61,42.61,42.47,42.48,118100.0,41.5103,41.5103,41.3739,41.3837,118100.0
2006-06-02 15:20:00,42.48,42.55,42.39,42.45,125000.0,41.3837,41.4519,41.296,41.3544,125000.0
2006-06-02 15:30:00,42.44,42.48,42.39,42.46,188300.0,41.3447,41.3837,41.296,41.3642,188300.0
2006-06-02 15:40:00,42.45,42.5,42.24,42.32,224500.0,41.3544,41.4031,41.1499,41.2278,224500.0
2006-06-02 15:50:00,42.32,42.46,42.19,42.46,328500.0,41.2278,41.3642,41.1011,41.3642,328500.0
2006-06-05 09:30:00,42.3,42.42,42.0,42.03,100000.0,41.2083,41.3252,40.916,40.9453,100000.0
2006-06-05 09:40:00,42.03,42.28,42.03,42.16,42600.0,40.9453,41.1888,40.9453,41.0719,42600.0
2006-06-05 09:50:00,42.16,42.38,42.11,42.2,40100.0,41.0719,41.2862,41.0232,41.1109,40100.0
2006-06-05 10:00:00,42.19,42.33,42.09,42.32,42400.0,41.1011,41.2375,41.0037,41.2278,42400.0
2006-06-05 10:10:00,42.32,42.44,42.2,42.43,24100.0,41.2278,41.3447,41.1109,41.335,24100.0
2006-06-05 10:20:00,42.44,42.51,42.42,42.45,109100.0,41.3447,41.4129,41.3252,41.3544,109100.0
2006-06-05 10:30:00,42.45,42.54,42.42,42.51,30300.0,41.3544,41.4421,41.3252,41.4129,30300.0
2006-06-05 10:40:00,42.5,42.55,42.32,42.37,69000.0,41.4031,41.4519,41.2278,41.2765,69000.0
2006-06-05 10:50:00,42.37,42.39,42.32,42.35,19500.0,41.2765,41.296,41.2278,41.257,19500.0
2006-06-05 11:00:00,42.35,42.41,42.33,42.37,18000.0,41.257,41.3155,41.2375,41.2765,18000.0
2006-06-05 11:10:00,42.35,42.41,42.33,42.33,9800.0,41.257,41.3155,41.2375,41.2375,9800.0
2006-06-05 11:20:00,42.33,42.34,42.2,42.2,39000.0,41.2375,41.2473,41.1109,41.1109,39000.0
2006-06-05 11:30:00,42.19,42.19,42.05,42.11,42300.0,41.1011,41.1011,40.9648,41.0232,42300.0
2006-06-05 11:40:00,42.13,42.14,42.06,42.1,17700.0,41.0427,41.0524,40.9745,41.0135,17700.0
2006-06-05 11:50:00,42.08,42.17,42.08,42.11,15900.0,40.994,41.0817,40.994,41.0232,15900.0
2006-06-05 12:00:00,42.1,42.16,42.04,42.04,30900.0,41.0135,41.0719,40.955,40.955,30900.0
2006-06-05 12:10:00,42.04,42.04,41.97,42.01,45700.0,40.955,40.955,40.8868,40.9258,45700.0
2006-06-05 12:20:00,42.0,42.03,41.98,41.99,56100.0,40.916,40.9453,40.8966,40.9063,56100.0
2006-06-05 12:30:00,42.0,42.06,41.96,41.96,69600.0,40.916,40.9745,40.8771,40.8771,69600.0
2006-06-05 12:40:00,41.96,41.96,41.96,41.96,0.0,40.8771,40.8771,40.8771,40.8771,0.0
2006-06-05 12:50:00,41.96,41.96,41.96,41.96,0.0,40.8771,40.8771,40.8771,40.8771,0.0
2006-06-05 13:00:00,42.01,42.01,41.99,42.0,16500.0,40.9258,40.9258,40.9063,40.916,16500.0
2006-06-05 13:10:00,41.99,42.03,41.99,42.0,39200.0,40.9063,40.9453,40.9063,40.916,39200.0
2006-06-05 13:20:00,42.0,42.0,41.85,41.86,53100.0,40.916,40.916,40.7699,40.7797,53100.0
2006-06-05 13:30:00,41.86,41.86,41.82,41.82,42200.0,40.7797,40.7797,40.7407,40.7407,42200.0
2006-06-05 13:40:00,41.83,41.83,41.63,41.7,96400.0,40.7504,40.7504,40.5556,40.6238,96400.0
2006-06-05 13:50:00,41.7,41.73,41.66,41.73,59500.0,40.6238,40.653,40.5848,40.653,59500.0
2006-06-05 14:00:00,41.73,41.75,41.52,41.56,81800.0,40.653,40.6725,40.4484,40.4874,81800.0
2006-06-05 14:10:00,41.58,41.6,41.37,41.45,98300.0,40.5069,40.5264,40.3023,40.3802,98300.0
2006-06-05 14:20:00,41.45,41.67,41.44,41.56,56200.0,40.3802,40.5946,40.3705,40.4874,56200.0
2006-06-05 14:30:00,41.55,41.56,41.31,41.35,64600.0,40.4777,40.4874,40.2439,40.2828,64600.0
2006-06-05 14:40:00,41.35,41.51,41.3,41.46,78200.0,40.2828,40.4387,40.2341,40.39,78200.0
2006-06-05 14:50:00,41.47,41.49,41.3,41.34,70700.0,40.3997,40.4192,40.2341,40.2731,70700.0
2006-06-05 15:00:00,41.34,41.53,41.27,41.43,117200.0,40.2731,40.4582,40.2049,40.3608,117200.0
2006-06-05 15:10:00,41.42,41.44,41.21,41.29,108000.0,40.351,40.3705,40.1464,40.2244,108000.0
2006-06-05 15:20:00,41.3,41.4,41.15,41.18,166400.0,40.2341,40.3315,40.088,40.1172,166400.0
2006-06-05 15:30:00,41.19,41.38,41.18,41.37,67400.0,40.127,40.3121,40.1172,40.3023,67400.0
2006-06-05 15:40:00,41.38,41.38,41.15,41.19,179800.0,40.3121,40.3121,40.088,40.127,179800.0
2006-06-05 15:50:00,41.19,41.26,41.1,41.18,223000.0,40.127,40.1951,40.0393,40.1172,223000.0
2006-06-06 09:30:00,41.27,41.4,40.83,41.01,157700.0,40.2049,40.3315,39.7762,39.9516,157700.0
2006-06-06 09:40:00,40.98,40.98,40.32,40.42,181600.0,39.9224,39.9224,39.2794,39.3768,181600.0
2006-06-06 09:50:00,40.42,40.83,40.41,40.75,134400.0,39.3768,39.7762,39.3671,39.6983,134400.0
2006-06-06 10:00:00,40.75,40.76,40.46,40.65,170100.0,39.6983,39.7081,39.4158,39.6009,170100.0
2006-06-06 10:10:00,40.62,40.99,40.52,40.95,144500.0,39.5717,39.9321,39.4742,39.8931,144500.0
2006-06-06 10:20:00,40.95,41.01,40.75,40.76,149600.0,39.8931,39.9516,39.6983,39.7081,149600.0
2006-06-06 10:30:00,40.76,40.78,40.45,40.56,136100.0,39.7081,39.7275,39.4061,39.5132,136100.0
2006-06-06 10:40:00,40.58,40.64,40.41,40.46,75400.0,39.5327,39.5911,39.3671,39.4158,75400.0
2006-06-06 10:50:00,40.46,40.57,40.44,40.55,90600.0,39.4158,39.523,39.3963,39.5035,90600.0
2006-06-06 11:00:00,40.56,40.58,40.4,40.41,137000.0,39.5132,39.5327,39.3573,39.3671,137000.0
2006-06-06 11:10:00,40.42,40.5,40.3,40.48,98900.0,39.3768,39.4548,39.2599,39.4353,98900.0
2006-06-06 11:20:00,40.49,40.54,40.35,40.39,67200.0,39.445,39.4937,39.3086,39.3476,67200.0
2006-06-06 11:30:00,40.39,40.6,40.35,40.36,56300.0,39.3476,39.5522,39.3086,39.3184,56300.0
2006-06-06 11:40:00,40.37,40.42,40.08,40.19,87200.0,39.3281,39.3768,39.0456,39.1528,87200.0
2006-06-06 11:50:00,40.2,40.28,40.05,40.08,137500.0,39.1625,39.2404,39.0164,39.0456,137500.0
2006-06-06 12:00:00,40.07,40.15,39.99,40.1,222000.0,39.0359,39.1138,38.9579,39.0651,222000.0
2006-06-06 12:10:00,40.14,40.34,40.07,40.28,106000.0,39.1041,39.2989,39.0359,39.2404,106000.0
2006-06-06 12:20:00,40.28,40.37,40.27,40.29,119000.0,39.2404,39.3281,39.2307,39.2502,119000.0
2006-06-06 12:30:00,40.28,40.43,40.28,40.41,47900.0,39.2404,39.3866,39.2404,39.3671,47900.0
2006-06-06 12:40:00,40.42,40.56,40.39,40.42,101900.0,39.3768,39.5132,39.3476,39.3768,101900.0
2006-06-06 12:50:00,40.42,40.68,40.4,40.58,65400.0,39.3768,39.6301,39.3573,39.5327,65400.0
2006-06-06 13:00:00,40.57,40.6,40.43,40.51,38100.0,39.523,39.5522,39.3866,39.4645,38100.0
2006-06-06 13:10:00,40.49,40.49,40.4,40.46,39500.0,39.445,39.445,39.3573,39.4158,39500.0
2006-06-06 13:20:00,40.45,40.57,40.36,40.44,61200.0,39.4061,39.523,39.3184,39.3963,61200.0
2006-06-06 13:30:00,40.45,40.65,40.42,40.58,59600.0,39.4061,39.6009,39.3768,39.5327,59600.0
2006-06-06 13:40:00,40.59,40.64,40.5,40.56,98100.0,39.5424,39.5911,39.4548,39.5132,98100.0
2006-06-06 13:50:00,40.56,40.66,40.56,40.6,71600.0,39.5132,39.6106,39.5132,39.5522,71600.0
2006-06-06 14:00:00,40.61,40.64,40.5,40.55,78000.0,39.5619,39.5911,39.4548,39.5035,78000.0
2006-06-06 14:10:00,40.58,40.7,40.5,40.67,35200.0,39.5327,39.6496,39.4548,39.6204,35200.0
2006-06-06 14:20:00,40.68,40.89,40.64,40.76,64000.0,39.6301,39.8347,39.5911,39.7081,64000.0
2006-06-06 14:30:00,40.77,40.97,40.71,40.79,82900.0,39.7178,39.9126,39.6593,39.7373,82900.0
2006-06-06 14:40:00,40.78,40.82,40.45,40.5,56000.0,39.7275,39.7665,39.4061,39.4548,56000.0
2006-06-06 14:50:00,40.49,40.6,40.45,40.56,56800.0,39.445,39.5522,39.4061,39.5132,56800.0
2006-06-06 15:00:00,40.55,40.78,40.55,40.67,61800.0,39.5035,39.7275,39.5035,39.6204,61800.0
2006-06-06 15:10:00,40.65,40.74,40.62,40.7,71700.0,39.6009,39.6886,39.5717,39.6496,71700.0
2006-06-06 15:20:00,40.69,40.79,40.66,40.75,92700.0,39.6399,39.7373,39.6106,39.6983,92700.0
2006-06-06 15:30:00,40.75,40.91,40.68,40.82,60800.0,39.6983,39.8542,39.6301,39.7665,60800.0
2006-06-06 15:40:00,40.8,41.01,40.77,40.89,95400.0,39.747,39.9516,39.7178,39.8347,95400.0
2006-06-06 15:50:00,40.89,40.89,40.69,40.88,123400.0,39.8347,39.8347,39.6399,39.825,123400.0
2006-06-07 09:30:00,41.15,41.72,41.13,41.48,182900.0,40.088,40.6433,40.0685,40.4095,182900.0
2006-06-07 09:40:00,41.48,41.73,41.45,41.62,113500.0,40.4095,40.653,40.3802,40.5459,113500.0
2006-06-07 09:50:00,41.62,41.62,41.26,41.38,102800.0,40.5459,40.5459,40.1951,40.3121,102800.0
2006-06-07 10:00:00,41.39,41.79,41.38,41.58,118800.0,40.3218,40.7115,40.3121,40.5069,118800.0
2006-06-07 10:10:00,41.57,41.9,41.5,41.76,113100.0,40.4971,40.8186,40.429,40.6822,113100.0
2006-06-07 10:20:00,41.75,42.22,41.75,42.17,227800.0,40.6725,41.1304,40.6725,41.0817,227800.0
2006-06-07 10:30:00,42.17,42.36,42.04,42.04,207600.0,41.0817,41.2668,40.955,40.955,207600.0
2006-06-07 10:40:00,42.04,42.15,41.96,41.97,146800.0,40.955,41.0622,40.8771,40.8868,146800.0
2006-06-07 10:50:00,41.96,41.97,41.85,41.93,100700.0,40.8771,40.8868,40.7699,40.8479,100700.0
2006-06-07 11:00:00,41.92,42.0,41.91,41.94,59900.0,40.8381,40.916,40.8284,40.8576,59900.0
2006-06-07 11:10:00,41.94,41.94,41.88,41.88,41300.0,40.8576,40.8576,40.7991,40.7991,41300.0
2006-06-07 11:20:00,41.87,41.88,41.76,41.77,123200.0,40.7894,40.7991,40.6822,40.692,123200.0
2006-06-07 11:30:00,41.76,42.01,41.76,42.0,90900.0,40.6822,40.9258,40.6822,40.916,90900.0
2006-06-07 11:40:00,42.0,42.21,42.0,42.16,79300.0,40.916,41.1206,40.916,41.0719,79300.0
2006-06-07 11:50:00,42.16,42.45,42.12,42.41,90300.0,41.0719,41.3544,41.033,41.3155,90300.0
2006-06-07 12:00:00,42.4,42.54,42.35,42.37,164000.0,41.3057,41.4421,41.257,41.2765,164000.0
2006-06-07 12:10:00,42.36,42.36,42.15,42.17,67800.0,41.2668,41.2668,41.0622,41.0817,67800.0
2006-06-07 12:20:00,42.15,42.16,42.08,42.08,53400.0,41.0622,41.0719,40.994,40.994,53400.0
2006-06-07 12:30:00,42.08,42.08,41.89,41.95,132600.0,40.994,40.994,40.8089,40.8673,132600.0
2006-06-07 12:40:00,41.96,41.98,41.93,41.93,30000.0,40.8771,40.8966,40.8479,40.8479,30000.0
2006-06-07 12:50:00,41.94,41.94,41.84,41.86,121200.0,40.8576,40.8576,40.7602,40.7797,121200.0
2006-06-07 13:00:00,41.85,42.01,41.82,41.97,91800.0,40.7699,40.9258,40.7407,40.8868,91800.0
2006-06-07 13:10:00,41.96,42.02,41.9,41.93,187200.0,40.8771,40.9355,40.8186,40.8479,187200.0
2006-06-07 13:20:00,41.93,42.01,41.89,42.0,27900.0,40.8479,40.9258,40.8089,40.916,27900.0
2006-06-07 13:30:00,42.0,42.01,41.91,41.92,37900.0,40.916,40.9258,40.8284,40.8381,37900.0
2006-06-07 13:40:00,41.92,41.96,41.89,41.91,59100.0,40.8381,40.8771,40.8089,40.8284,59100.0
2006-06-07 13:50:00,41.91,41.97,41.86,41.93,63800.0,40.8284,40.8868,40.7797,40.8479,63800.0
2006-06-07 14:00:00,41.92,41.92,41.82,41.87,132100.0,40.8381,40.8381,40.7407,40.7894,132100.0
2006-06-07 14:10:00,41.84,41.89,41.8,41.8,38200.0,40.7602,40.8089,40.7212,40.7212,38200.0
2006-06-07 14:20:00,41.8,41.92,41.75,41.84,113100.0,40.7212,40.8381,40.6725,40.7602,113100.0
2006-06-07 14:30:00,41.83,41.9,41.76,41.77,77700.0,40.7504,40.8186,40.6822,40.692,77700.0
2006-06-07 14:40:00,41.78,41.79,41.63,41.68,41100.0,40.7017,40.7115,40.5556,40.6043,41100.0
2006-06-07 14:50:00,41.68,41.75,41.57,41.61,57500.0,40.6043,40.6725,40.4971,40.5361,57500.0
2006-06-07 15:00:00,41.6,41.68,41.49,41.55,56700.0,40.5264,40.6043,40.4192,40.4777,56700.0
2006-06-07 15:10:00,41.54,41.54,41.35,41.35,76100.0,40.4679,40.4679,40.2828,40.2828,76100.0
2006-06-07 15:20:00,41.36,41.45,41.15,41.15,158400.0,40.2926,40.3802,40.088,40.088,158400.0
2006-06-07 15:30:00,41.16,41.17,41.11,41.11,163700.0,40.0977,40.1075,40.049,40.049,163700.0
2006-06-07 15:40:00,41.11,41.13,41.01,41.09,252500.0,40.049,40.0685,39.9516,40.0295,252500.0
2006-06-07 15:50:00,41.1,41.27,41.09,41.24,481400.0,40.0393,40.2049,40.0295,40.1757,481400.0
2006-06-08 09:30:00,41.1,41.95,41.06,41.39,170700.0,40.0393,40.8673,40.0003,40.3218,170700.0
2006-06-08 09:40:00,41.34,41.78,41.1,41.68,105300.0,40.2731,40.7017,40.0393,40.6043,105300.0
2006-06-08 09:50:00,41.67,41.67,41.21,41.25,79200.0,40.5946,40.5946,40.1464,40.1854,79200.0
2006-06-08 10:00:00,41.25,41.59,41.19,41.44,87100.0,40.1854,40.5166,40.127,40.3705,87100.0
2006-06-08 10:10:00,41.44,41.62,41.32,41.42,81800.0,40.3705,40.5459,40.2536,40.351,81800.0
2006-06-08 10:20:00,41.38,41.46,41.17,41.23,78600.0,40.3121,40.39,40.1075,40.1659,78600.0
2006-06-08 10:30:00,41.25,41.44,41.16,41.38,121700.0,40.1854,40.3705,40.0977,40.3121,121700.0
2006-06-08 10:40:00,41.4,41.59,41.27,41.54,96000.0,40.3315,40.5166,40.2049,40.4679,96000.0
2006-06-08 10:50:00,41.55,41.65,41.42,41.6,141000.0,40.4777,40.5751,40.351,40.5264,141000.0
2006-06-08 11:00:00,41.6,41.8,41.59,41.73,153700.0,40.5264,40.7212,40.5166,40.653,153700.0
2006-06-08 11:10:00,41.73,41.76,41.49,41.54,148500.0,40.653,40.6822,40.4192,40.4679,148500.0
2006-06-08 11:20:00,41.5,41.54,41.25,41.36,104900.0,40.429,40.4679,40.1854,40.2926,104900.0
2006-06-08 11:30:00,41.36,41.38,41.1,41.32,195800.0,40.2926,40.3121,40.0393,40.2536,195800.0
2006-06-08 11:40:00,41.32,41.5,41.23,41.35,177400.0,40.2536,40.429,40.1659,40.2828,177400.0
2006-06-08 11:50:00,41.35,41.45,41.11,41.4,88700.0,40.2828,40.3802,40.049,40.3315,88700.0
2006-06-08 12:00:00,41.41,41.67,41.35,41.59,90800.0,40.3413,40.5946,40.2828,40.5166,90800.0
2006-06-08 12:10:00,41.62,41.75,41.43,41.47,121300.0,40.5459,40.6725,40.3608,40.3997,121300.0
2006-06-08 12:20:00,41.47,41.61,41.34,41.41,47100.0,40.3997,40.5361,40.2731,40.3413,47100.0
2006-06-08 12:30:00,41.42,41.58,41.31,41.53,58800.0,40.351,40.5069,40.2439,40.4582,58800.0
2006-06-08 12:40:00,41.52,41.62,41.39,41.59,65700.0,40.4484,40.5459,40.3218,40.5166,65700.0
2006-06-08 12:50:00,41.59,41.76,41.59,41.71,94300.0,40.5166,40.6822,40.5166,40.6335,94300.0
2006-06-08 13:00:00,41.72,41.73,41.5,41.59,81900.0,40.6433,40.653,40.429,40.5166,81900.0
2006-06-08 13:10:00,41.6,41.66,41.56,41.63,120200.0,40.5264,40.5848,40.4874,40.5556,120200.0
2006-06-08 13:20:00,41.63,41.63,41.45,41.54,103200.0,40.5556,40.5556,40.3802,40.4679,103200.0
2006-06-08 13:30:00,41.53,41.76,41.53,41.74,168100.0,40.4582,40.6822,40.4582,40.6628,168100.0
2006-06-08 13:40:00,41.74,41.83,41.6,41.68,183200.0,40.6628,40.7504,40.5264,40.6043,183200.0
2006-06-08 13:50:00,41.71,42.05,41.7,42.05,147500.0,40.6335,40.9648,40.6238,40.9648,147500.0
2006-06-08 14:00:00,42.06,42.24,41.85,41.98,233000.0,40.9745,41.1499,40.7699,40.8966,233000.0
2006-06-08 14:10:00,41.98,42.14,41.92,42.08,186900.0,40.8966,41.0524,40.8381,40.994,186900.0
2006-06-08 14:20:00,42.09,42.31,42.09,42.27,238200.0,41.0037,41.218,41.0037,41.1791,238200.0
2006-06-08 14:30:00,42.26,42.41,42.2,42.35,150200.0,41.1693,41.3155,41.1109,41.257,150200.0
2006-06-08 14:40:00,42.35,42.44,42.25,42.28,167200.0,41.257,41.3447,41.1596,41.1888,167200.0
2006-06-08 14:50:00,42.28,42.31,42.03,42.11,182500.0,41.1888,41.218,40.9453,41.0232,182500.0
2006-06-08 15:00:00,42.11,42.44,42.1,42.44,195700.0,41.0232,41.3447,41.0135,41.3447,195700.0
2006-06-08 15:10:00,42.44,42.87,42.44,42.61,217900.0,41.3447,41.7636,41.3447,41.5103,217900.0
2006-06-08 15:20:00,42.63,42.63,42.35,42.36,132300.0,41.5298,41.5298,41.257,41.2668,132300.0
2006-06-08 15:30:00,42.36,42.62,42.35,42.55,153600.0,41.2668,41.52,41.257,41.4519,153600.0
2006-06-08 15:40:00,42.55,42.56,42.32,42.32,195900.0,41.4519,41.4616,41.2278,41.2278,195900.0
2006-06-08 15:50:00,42.32,42.44,42.25,42.43,260800.0,41.2278,41.3447,41.1596,41.335,260800.0
2006-06-09 09:30:00,42.68,43.08,42.56,43.05,204400.0,41.5785,41.9682,41.4616,41.939,204400.0
2006-06-09 09:40:00,43.05,43.45,42.95,43.33,136100.0,41.939,42.3286,41.8415,42.2117,136100.0
2006-06-09 09:50:00,43.38,43.38,42.93,43.03,124200.0,42.2604,42.2604,41.822,41.9195,124200.0
2006-06-09 10:00:00,43.02,43.05,42.67,42.68,179200.0,41.9097,41.939,41.5688,41.5785,179200.0
2006-06-09 10:10:00,42.69,42.78,42.5,42.61,158200.0,41.5882,41.6759,41.4031,41.5103,158200.0
2006-06-09 10:20:00,42.63,43.01,42.58,42.97,88600.0,41.5298,41.9,41.4811,41.861,88600.0
2006-06-09 10:30:00,42.98,43.01,42.77,42.92,63700.0,41.8708,41.9,41.6662,41.8123,63700.0
2006-06-09 10:40:00,42.9,42.96,42.8,42.83,137000.0,41.7928,41.8513,41.6954,41.7246,137000.0
2006-06-09 10:50:00,42.87,42.87,42.73,42.75,99300.0,41.7636,41.7636,41.6272,41.6467,99300.0
2006-06-09 11:00:00,42.76,42.87,42.73,42.79,157600.0,41.6564,41.7636,41.6272,41.6857,157600.0
2006-06-09 11:10:00,42.79,42.8,42.72,42.73,62200.0,41.6857,41.6954,41.6175,41.6272,62200.0
2006-06-09 11:20:00,42.74,42.79,42.72,42.74,49400.0,41.637,41.6857,41.6175,41.637,49400.0
2006-06-09 11:30:00,42.74,42.79,42.72,42.75,105200.0,41.637,41.6857,41.6175,41.6467,105200.0
2006-06-09 11:40:00,42.75,42.8,42.71,42.73,63000.0,41.6467,41.6954,41.6077,41.6272,63000.0
2006-06-09 11:50:00,42.72,42.84,42.71,42.79,64600.0,41.6175,41.7344,41.6077,41.6857,64600.0
2006-06-09 12:00:00,42.75,42.83,42.75,42.77,39000.0,41.6467,41.7246,41.6467,41.6662,39000.0
2006-06-09 12:10:00,42.78,42.78,42.75,42.75,34900.0,41.6759,41.6759,41.6467,41.6467,34900.0
2006-06-09 12:20:00,42.75,42.8,42.74,42.75,53000.0,41.6467,41.6954,41.637,41.6467,53000.0
2006-06-09 12:30:00,42.74,42.79,42.74,42.75,53300.0,41.637,41.6857,41.637,41.6467,53300.0
2006-06-09 12:40:00,42.77,42.8,42.7,42.72,45000.0,41.6662,41.6954,41.598,41.6175,45000.0
2006-06-09 12:50:00,42.72,42.83,42.66,42.7,35800.0,41.6175,41.7246,41.559,41.598,35800.0
2006-06-09 13:00:00,42.72,42.74,42.66,42.72,95300.0,41.6175,41.637,41.559,41.6175,95300.0
2006-06-09 13:10:00,42.73,42.74,42.68,42.71,34400.0,41.6272,41.637,41.5785,41.6077,34400.0
2006-06-09 13:20:00,42.7,42.77,42.69,42.74,61500.0,41.598,41.6662,41.5882,41.637,61500.0
2006-06-09 13:30:00,42.74,42.87,42.71,42.74,53700.0,41.637,41.7636,41.6077,41.637,53700.0
2006-06-09 13:40:00,42.73,42.78,42.72,42.77,28500.0,41.6272,41.6759,41.6175,41.6662,28500.0
2006-06-09 13:50:00,42.77,42.83,42.75,42.76,76000.0,41.6662,41.7246,41.6467,41.6564,76000.0
2006-06-09 14:00:00,42.75,42.8,42.75,42.8,114400.0,41.6467,41.6954,41.6467,41.6954,114400.0
2006-06-09 14:10:00,42.79,42.8,42.77,42.79,75100.0,41.6857,41.6954,41.6662,41.6857,75100.0
2006-06-09 14:20:00,42.78,42.83,42.77,42.83,80900.0,41.6759,41.7246,41.6662,41.7246,80900.0
2006-06-09 14:30:00,42.8,42.81,42.79,42.79,42400.0,41.6954,41.7051,41.6857,41.6857,42400.0
2006-06-09 14:40:00,42.81,42.86,42.8,42.84,39900.0,41.7051,41.7539,41.6954,41.7344,39900.0
2006-06-09 14:50:00,42.84,42.91,42.83,42.84,75300.0,41.7344,41.8026,41.7246,41.7344,75300.0
2006-06-09 15:00:00,42.84,42.86,42.8,42.84,52400.0,41.7344,41.7539,41.6954,41.7344,52400.0
2006-06-09 15:10:00,42.84,42.86,42.81,42.81,65800.0,41.7344,41.7539,41.7051,41.7051,65800.0
2006-06-09 15:20:00,42.81,42.82,42.8,42.8,68000.0,41.7051,41.7149,41.6954,41.6954,68000.0
2006-06-09 15:30:00,42.81,42.81,42.76,42.78,150900.0,41.7051,41.7051,41.6564,41.6759,150900.0
2006-06-09 15:40:00,42.78,42.81,42.74,42.77,168000.0,41.6759,41.7051,41.637,41.6662,168000.0
2006-06-09 15:50:00,42.76,42.79,42.72,42.75,548700.0,41.6564,41.6857,41.6175,41.6467,548700.0
2006-06-12 09:30:00,42.9,43.16,42.78,42.98,159400.0,41.7928,42.0461,41.6759,41.8708,159400.0
2006-06-12 09:40:00,43.0,43.03,42.95,42.95,108000.0,41.8902,41.9195,41.8415,41.8415,108000.0
2006-06-12 09:50:00,42.95,42.98,42.8,42.84,96600.0,41.8415,41.8708,41.6954,41.7344,96600.0
2006-06-12 10:00:00,42.83,42.83,42.65,42.66,115300.0,41.7246,41.7246,41.5493,41.559,115300.0
2006-06-12 10:10:00,42.65,42.75,42.65,42.71,173100.0,41.5493,41.6467,41.5493,41.6077,173100.0
2006-06-12 10:20:00,42.7,42.8,42.66,42.67,165900.0,41.598,41.6954,41.559,41.5688,165900.0
2006-06-12 10:30:00,42.65,42.77,42.65,42.7,62100.0,41.5493,41.6662,41.5493,41.598,62100.0
2006-06-12 10:40:00,42.7,42.75,42.6,42.63,109700.0,41.598,41.6467,41.5006,41.5298,109700.0
2006-06-12 10:50:00,42.64,42.7,42.57,42.63,53400.0,41.5395,41.598,41.4713,41.5298,53400.0
2006-06-12 11:00:00,42.61,42.69,42.58,42.67,111300.0,41.5103,41.5882,41.4811,41.5688,111300.0
2006-06-12 11:10:00,42.68,42.71,42.57,42.64,59500.0,41.5785,41.6077,41.4713,41.5395,59500.0
2006-06-12 11:20:00,42.64,42.68,42.57,42.61,41000.0,41.5395,41.5785,41.4713,41.5103,41000.0
2006-06-12 11:30:00,42.62,42.84,42.62,42.74,59700.0,41.52,41.7344,41.52,41.637,59700.0
2006-06-12 11:40:00,42.75,42.77,42.7,42.77,36000.0,41.6467,41.6662,41.598,41.6662,36000.0
2006-06-12 11:50:00,42.77,42.91,42.7,42.87,44600.0,41.6662,41.8026,41.598,41.7636,44600.0
2006-06-12 12:00:00,42.85,42.87,42.7,42.73,47900.0,41.7441,41.7636,41.598,41.6272,47900.0
2006-06-12 12:10:00,42.71,42.81,42.7,42.73,49300.0,41.6077,41.7051,41.598,41.6272,49300.0
2006-06-12 12:20:00,42.73,42.8,42.58,42.76,55900.0,41.6272,41.6954,41.4811,41.6564,55900.0
2006-06-12 12:30:00,42.77,42.79,42.65,42.73,43800.0,41.6662,41.6857,41.5493,41.6272,43800.0
2006-06-12 12:40:00,42.71,42.79,42.69,42.77,42600.0,41.6077,41.6857,41.5882,41.6662,42600.0
2006-06-12 12:50:00,42.77,42.86,42.77,42.77,48400.0,41.6662,41.7539,41.6662,41.6662,48400.0
2006-06-12 13:00:00,42.77,42.77,42.64,42.74,36600.0,41.6662,41.6662,41.5395,41.637,36600.0
2006-06-12 13:10:00,42.74,42.74,42.67,42.73,28800.0,41.637,41.637,41.5688,41.6272,28800.0
2006-06-12 13:20:00,42.73,42.77,42.72,42.74,35500.0,41.6272,41.6662,41.6175,41.637,35500.0
2006-06-12 13:30:00,42.74,42.74,42.67,42.71,45300.0,41.637,41.637,41.5688,41.6077,45300.0
2006-06-12 13:40:00,42.7,42.75,42.69,42.7,32300.0,41.598,41.6467,41.5882,41.598,32300.0
2006-06-12 13:50:00,42.7,42.71,42.69,42.71,40000.0,41.598,41.6077,41.5882,41.6077,40000.0
2006-06-12 14:00:00,42.71,42.71,42.69,42.7,28700.0,41.6077,41.6077,41.5882,41.598,28700.0
2006-06-12 14:10:00,42.71,42.75,42.66,42.7,111200.0,41.6077,41.6467,41.559,41.598,111200.0
2006-06-12 14:20:00,42.71,42.8,42.7,42.79,63900.0,41.6077,41.6954,41.598,41.6857,63900.0
2006-06-12 14:30:00,42.8,42.8,42.72,42.77,37600.0,41.6954,41.6954,41.6175,41.6662,37600.0
2006-06-12 14:40:00,42.77,42.8,42.69,42.8,51600.0,41.6662,41.6954,41.5882,41.6954,51600.0
2006-06-12 14:50:00,42.78,42.81,42.71,42.71,52000.0,41.6759,41.7051,41.6077,41.6077,52000.0
2006-06-12 15:00:00,42.72,42.72,42.67,42.7,109200.0,41.6175,41.6175,41.5688,41.598,109200.0
2006-06-12 15:10:00,42.7,42.75,42.7,42.73,45000.0,41.598,41.6467,41.598,41.6272,45000.0
2006-06-12 15:20:00,42.73,42.75,42.71,42.72,69300.0,41.6272,41.6467,41.6077,41.6175,69300.0
2006-06-12 15:30:00,42.72,42.74,42.57,42.58,136100.0,41.6175,41.637,41.4713,41.4811,136100.0
2006-06-12 15:40:00,42.58,42.67,42.56,42.6,255300.0,41.4811,41.5688,41.4616,41.5006,255300.0
2006-06-12 15:50:00,42.6,42.6,42.4,42.4,188500.0,41.5006,41.5006,41.3057,41.3057,188500.0
2006-06-13 09:30:00,42.32,42.88,42.31,42.6,101600.0,41.2278,41.7733,41.218,41.5006,101600.0
2006-06-13 09:40:00,42.59,42.9,42.56,42.8,48800.0,41.4908,41.7928,41.4616,41.6954,48800.0
2006-06-13 09:50:00,42.79,42.83,42.49,42.67,111800.0,41.6857,41.7246,41.3934,41.5688,111800.0
2006-06-13 10:00:00,42.67,42.9,42.54,42.8,89800.0,41.5688,41.7928,41.4421,41.6954,89800.0
2006-06-13 10:10:00,42.78,42.9,42.53,42.6,92800.0,41.6759,41.7928,41.4324,41.5006,92800.0
2006-06-13 10:20:00,42.59,42.86,42.54,42.8,72200.0,41.4908,41.7539,41.4421,41.6954,72200.0
2006-06-13 10:30:00,42.82,42.88,42.61,42.63,66400.0,41.7149,41.7733,41.5103,41.5298,66400.0
2006-06-13 10:40:00,42.64,42.76,42.59,42.67,65600.0,41.5395,41.6564,41.4908,41.5688,65600.0
2006-06-13 10:50:00,42.67,42.74,42.6,42.64,170600.0,41.5688,41.637,41.5006,41.5395,170600.0
2006-06-13 11:00:00,42.64,42.68,42.52,42.65,96900.0,41.5395,41.5785,41.4226,41.5493,96900.0
2006-06-13 11:10:00,42.65,42.81,42.65,42.81,45500.0,41.5493,41.7051,41.5493,41.7051,45500.0
2006-06-13 11:20:00,42.78,42.85,42.71,42.76,42400.0,41.6759,41.7441,41.6077,41.6564,42400.0
2006-06-13 11:30:00,42.76,42.86,42.73,42.74,45500.0,41.6564,41.7539,41.6272,41.637,45500.0
2006-06-13 11:40:00,42.74,43.0,42.71,42.96,51300.0,41.637,41.8902,41.6077,41.8513,51300.0
2006-06-13 11:50:00,42.94,43.08,42.9,43.03,33800.0,41.8318,41.9682,41.7928,41.9195,33800.0
2006-06-13 12:00:00,43.04,43.1,42.97,42.99,122600.0,41.9292,41.9877,41.861,41.8805,122600.0
2006-06-13 12:10:00,42.99,43.06,42.95,42.96,71400.0,41.8805,41.9487,41.8415,41.8513,71400.0
2006-06-13 12:20:00,42.95,42.96,42.86,42.94,65500.0,41.8415,41.8513,41.7539,41.8318,65500.0
2006-06-13 12:30:00,42.94,42.95,42.79,42.79,60700.0,41.8318,41.8415,41.6857,41.6857,60700.0
2006-06-13 12:40:00,42.79,42.9,42.76,42.9,12600.0,41.6857,41.7928,41.6564,41.7928,12600.0
2006-06-13 12:50:00,42.88,42.92,42.85,42.87,26900.0,41.7733,41.8123,41.7441,41.7636,26900.0
2006-06-13 13:00:00,42.87,42.89,42.75,42.82,58700.0,41.7636,41.7831,41.6467,41.7149,58700.0
2006-06-13 13:10:00,42.81,42.85,42.75,42.79,45400.0,41.7051,41.7441,41.6467,41.6857,45400.0
2006-06-13 13:20:00,42.79,42.81,42.75,42.75,27400.0,41.6857,41.7051,41.6467,41.6467,27400.0
2006-06-13 13:30:00,42.75,42.85,42.74,42.8,33300.0,41.6467,41.7441,41.637,41.6954,33300.0
2006-06-13 13:40:00,42.82,42.96,42.78,42.92,28100.0,41.7149,41.8513,41.6759,41.8123,28100.0
2006-06-13 13:50:00,42.93,42.96,42.85,42.95,26000.0,41.822,41.8513,41.7441,41.8415,26000.0
2006-06-13 14:00:00,42.94,42.95,42.89,42.89,24800.0,41.8318,41.8415,41.7831,41.7831,24800.0
2006-06-13 14:10:00,42.9,42.9,42.75,42.8,58900.0,41.7928,41.7928,41.6467,41.6954,58900.0
2006-06-13 14:20:00,42.8,42.81,42.68,42.71,80400.0,41.6954,41.7051,41.5785,41.6077,80400.0
2006-06-13 14:30:00,42.71,42.76,42.61,42.7,121200.0,41.6077,41.6564,41.5103,41.598,121200.0
2006-06-13 14:40:00,42.68,42.79,42.66,42.7,74200.0,41.5785,41.6857,41.559,41.598,74200.0
2006-06-13 14:50:00,42.69,42.81,42.62,42.72,92700.0,41.5882,41.7051,41.52,41.6175,92700.0
2006-06-13 15:00:00,42.72,42.72,42.56,42.56,91600.0,41.6175,41.6175,41.4616,41.4616,91600.0
2006-06-13 15:10:00,42.56,42.75,42.55,42.71,96900.0,41.4616,41.6467,41.4519,41.6077,96900.0
2006-06-13 15:20:00,42.72,43.0,42.7,42.79,79800.0,41.6175,41.8902,41.598,41.6857,79800.0
2006-06-13 15:30:00,42.78,43.04,42.74,42.87,101900.0,41.6759,41.9292,41.637,41.7636,101900.0
2006-06-13 15:40:00,42.87,42.99,42.75,42.78,126700.0,41.7636,41.8805,41.6467,41.6759,126700.0
2006-06-13 15:50:00,42.77,42.89,42.42,42.49,411000.0,41.6662,41.7831,41.3252,41.3934,411000.0
2006-06-14 09:30:00,42.55,42.56,42.45,42.5,126900.0,41.4519,41.4616,41.3544,41.4031,126900.0
2006-06-14 09:40:00,42.5,42.51,42.4,42.48,111700.0,41.4031,41.4129,41.3057,41.3837,111700.0
2006-06-14 09:50:00,42.48,42.58,42.43,42.48,51500.0,41.3837,41.4811,41.335,41.3837,51500.0
2006-06-14 10:00:00,42.46,42.58,42.31,42.4,181200.0,41.3642,41.4811,41.218,41.3057,181200.0
2006-06-14 10:10:00,42.38,42.49,42.26,42.38,185900.0,41.2862,41.3934,41.1693,41.2862,185900.0
2006-06-14 10:20:00,42.38,42.49,42.28,42.44,116200.0,41.2862,41.3934,41.1888,41.3447,116200.0
2006-06-14 10:30:00,42.44,42.5,42.26,42.43,167600.0,41.3447,41.4031,41.1693,41.335,167600.0
2006-06-14 10:40:00,42.42,42.45,42.31,42.34,78700.0,41.3252,41.3544,41.218,41.2473,78700.0
2006-06-14 10:50:00,42.34,42.41,42.29,42.29,68800.0,41.2473,41.3155,41.1986,41.1986,68800.0
2006-06-14 11:00:00,42.29,42.31,41.86,42.02,154200.0,41.1986,41.218,40.7797,40.9355,154200.0
2006-06-14 11:10:00,42.0,42.16,41.96,42.09,96200.0,40.916,41.0719,40.8771,41.0037,96200.0
2006-06-14 11:20:00,42.05,42.09,41.99,42.01,33600.0,40.9648,41.0037,40.9063,40.9258,33600.0
2006-06-14 11:30:00,42.0,42.03,41.96,42.0,83500.0,40.916,40.9453,40.8771,40.916,83500.0
2006-06-14 11:40:00,42.0,42.03,41.99,42.02,54000.0,40.916,40.9453,40.9063,40.9355,54000.0
2006-06-14 11:50:00,42.01,42.03,41.98,42.02,50000.0,40.9258,40.9453,40.8966,40.9355,50000.0
2006-06-14 12:00:00,42.01,42.02,41.85,41.86,84300.0,40.9258,40.9355,40.7699,40.7797,84300.0
2006-06-14 12:10:00,41.87,41.94,41.85,41.85,93500.0,40.7894,40.8576,40.7699,40.7699,93500.0
2006-06-14 12:20:00,41.85,41.86,41.78,41.81,105300.0,40.7699,40.7797,40.7017,40.731,105300.0
2006-06-14 12:30:00,41.8,41.81,41.69,41.69,91900.0,40.7212,40.731,40.614,40.614,91900.0
2006-06-14 12:40:00,41.69,41.69,41.5,41.62,177900.0,40.614,40.614,40.429,40.5459,177900.0
2006-06-14 12:50:00,41.62,41.72,41.6,41.67,85500.0,40.5459,40.6433,40.5264,40.5946,85500.0
2006-06-14 13:00:00,41.68,41.78,41.64,41.67,162700.0,40.6043,40.7017,40.5653,40.5946,162700.0
2006-06-14 13:10:00,41.66,41.67,41.26,41.4,120900.0,40.5848,40.5946,40.1951,40.3315,120900.0
2006-06-14 13:20:00,41.39,41.56,41.33,41.43,53900.0,40.3218,40.4874,40.2633,40.3608,53900.0
2006-06-14 13:30:00,41.42,41.44,41.28,41.36,48600.0,40.351,40.3705,40.2146,40.2926,48600.0
2006-06-14 13:40:00,41.35,41.53,41.21,41.29,89300.0,40.2828,40.4582,40.1464,40.2244,89300.0
2006-06-14 13:50:00,41.29,41.47,41.28,41.47,109500.0,40.2244,40.3997,40.2146,40.3997,109500.0
2006-06-14 14:00:00,41.46,41.57,41.31,41.5,157400.0,40.39,40.4971,40.2439,40.429,157400.0
2006-06-14 14:10:00,41.51,41.52,41.27,41.35,144300.0,40.4387,40.4484,40.2049,40.2828,144300.0
2006-06-14 14:20:00,41.35,41.36,41.29,41.29,60200.0,40.2828,40.2926,40.2244,40.2244,60200.0
2006-06-14 14:30:00,41.29,41.31,41.08,41.17,122800.0,40.2244,40.2439,40.0198,40.1075,122800.0
2006-06-14 14:40:00,41.16,41.16,40.75,40.82,152400.0,40.0977,40.0977,39.6983,39.7665,152400.0
2006-06-14 14:50:00,40.82,40.82,40.66,40.69,225700.0,39.7665,39.7665,39.6106,39.6399,225700.0
2006-06-14 15:00:00,40.67,40.9,40.66,40.72,196400.0,39.6204,39.8444,39.6106,39.6691,196400.0
2006-06-14 15:10:00,40.72,40.79,40.35,40.42,237400.0,39.6691,39.7373,39.3086,39.3768,237400.0
2006-06-14 15:20:00,40.42,40.74,40.15,40.44,444300.0,39.3768,39.6886,39.1138,39.3963,444300.0
2006-06-14 15:30:00,40.44,40.86,40.39,40.86,272400.0,39.3963,39.8055,39.3476,39.8055,272400.0
2006-06-14 15:40:00,40.87,41.03,40.73,41.02,366800.0,39.8152,39.9711,39.6788,39.9613,366800.0
2006-06-14 15:50:00,41.03,41.21,41.0,41.1,299300.0,39.9711,40.1464,39.9419,40.0393,299300.0
2006-06-15 09:30:00,41.15,41.48,41.12,41.41,81400.0,40.088,40.4095,40.0588,40.3413,81400.0
2006-06-15 09:40:00,41.41,41.7,41.34,41.55,128600.0,40.3413,40.6238,40.2731,40.4777,128600.0
2006-06-15 09:50:00,41.56,41.66,41.41,41.46,129000.0,40.4874,40.5848,40.3413,40.39,129000.0
2006-06-15 10:00:00,41.46,41.72,41.44,41.72,111200.0,40.39,40.6433,40.3705,40.6433,111200.0
2006-06-15 10:10:00,41.71,41.84,41.64,41.84,111700.0,40.6335,40.7602,40.5653,40.7602,111700.0
2006-06-15 10:20:00,41.83,41.91,41.76,41.85,84400.0,40.7504,40.8284,40.6822,40.7699,84400.0
2006-06-15 10:30:00,41.86,41.9,41.75,41.76,130900.0,40.7797,40.8186,40.6725,40.6822,130900.0
2006-06-15 10:40:00,41.77,41.92,41.75,41.84,79200.0,40.692,40.8381,40.6725,40.7602,79200.0
2006-06-15 10:50:00,41.83,41.84,41.61,41.73,164900.0,40.7504,40.7602,40.5361,40.653,164900.0
2006-06-15 11:00:00,41.73,41.77,41.65,41.73,63500.0,40.653,40.692,40.5751,40.653,63500.0
2006-06-15 11:10:00,41.73,41.8,41.58,41.7,89000.0,40.653,40.7212,40.5069,40.6238,89000.0
2006-06-15 11:20:00,41.71,41.76,41.7,41.73,35900.0,40.6335,40.6822,40.6238,40.653,35900.0
2006-06-15 11:30:00,41.73,41.73,41.66,41.67,55500.0,40.653,40.653,40.5848,40.5946,55500.0
2006-06-15 11:40:00,41.66,41.67,41.6,41.65,56500.0,40.5848,40.5946,40.5264,40.5751,56500.0
2006-06-15 11:50:00,41.66,41.8,41.65,41.8,59900.0,40.5848,40.7212,40.5751,40.7212,59900.0
2006-06-15 12:00:00,41.79,41.8,41.69,41.7,56800.0,40.7115,40.7212,40.614,40.6238,56800.0
2006-06-15 12:10:00,41.69,41.7,41.4,41.47,120500.0,40.614,40.6238,40.3315,40.3997,120500.0
2006-06-15 12:20:00,41.48,41.62,41.36,41.62,66500.0,40.4095,40.5459,40.2926,40.5459,66500.0
2006-06-15 12:30:00,41.61,41.63,41.57,41.63,41400.0,40.5361,40.5556,40.4971,40.5556,41400.0
2006-06-15 12:40:00,41.64,41.64,41.46,41.47,35800.0,40.5653,40.5653,40.39,40.3997,35800.0
2006-06-15 12:50:00,41.48,41.49,41.4,41.4,40200.0,40.4095,40.4192,40.3315,40.3315,40200.0
2006-06-15 13:00:00,41.4,41.44,41.37,41.44,28100.0,40.3315,40.3705,40.3023,40.3705,28100.0
2006-06-15 13:10:00,41.44,41.49,41.42,41.49,48300.0,40.3705,40.4192,40.351,40.4192,48300.0
2006-06-15 13:20:00,41.48,41.56,41.47,41.53,36100.0,40.4095,40.4874,40.3997,40.4582,36100.0
2006-06-15 13:30:00,41.53,41.54,41.48,41.51,36700.0,40.4582,40.4679,40.4095,40.4387,36700.0
2006-06-15 13:40:00,41.52,41.75,41.52,41.68,50800.0,40.4484,40.6725,40.4484,40.6043,50800.0
2006-06-15 13:50:00,41.67,41.7,41.6,41.65,36200.0,40.5946,40.6238,40.5264,40.5751,36200.0
2006-06-15 14:00:00,41.65,41.76,41.64,41.72,56600.0,40.5751,40.6822,40.5653,40.6433,56600.0
2006-06-15 14:10:00,41.72,41.79,41.6,41.79,146900.0,40.6433,40.7115,40.5264,40.7115,146900.0
2006-06-15 14:20:00,41.79,41.81,41.75,41.78,67600.0,40.7115,40.731,40.6725,40.7017,67600.0
2006-06-15 14:30:00,41.79,42.0,41.75,41.99,124200.0,40.7115,40.916,40.6725,40.9063,124200.0
2006-06-15 14:40:00,42.01,42.12,41.84,41.91,102500.0,40.9258,41.033,40.7602,40.8284,102500.0
2006-06-15 14:50:00,41.93,42.01,41.91,41.99,73000.0,40.8479,40.9258,40.8284,40.9063,73000.0
2006-06-15 15:00:00,41.99,42.0,41.92,41.96,75000.0,40.9063,40.916,40.8381,40.8771,75000.0
2006-06-15 15:10:00,41.96,42.0,41.89,41.93,46300.0,40.8771,40.916,40.8089,40.8479,46300.0
2006-06-15 15:20:00,41.93,42.0,41.93,41.98,48600.0,40.8479,40.916,40.8479,40.8966,48600.0
2006-06-15 15:30:00,41.99,42.1,41.95,42.01,141900.0,40.9063,41.0135,40.8673,40.9258,141900.0
2006-06-15 15:40:00,42.0,42.14,41.98,42.06,146100.0,40.916,41.0524,40.8966,40.9745,146100.0
2006-06-15 15:50:00,42.06,42.07,41.81,42.0,180800.0,40.9745,40.9842,40.731,40.916,180800.0
2006-06-16 09:30:00,42.0,42.0,41.71,41.95,1345700.0,40.916,40.916,40.6335,40.8673,1345700.0
2006-06-16 09:40:00,41.94,42.01,41.75,41.86,173000.0,40.8576,40.9258,40.6725,40.7797,173000.0
2006-06-16 09:50:00,41.87,42.09,41.82,42.06,77300.0,40.7894,41.0037,40.7407,40.9745,77300.0
2006-06-16 10:00:00,42.06,42.15,41.78,41.96,86900.0,40.9745,41.0622,40.7017,40.8771,86900.0
2006-06-16 10:10:00,41.94,42.0,41.75,41.85,96500.0,40.8576,40.916,40.6725,40.7699,96500.0
2006-06-16 10:20:00,41.86,42.03,41.86,41.9,34700.0,40.7797,40.9453,40.7797,40.8186,34700.0
2006-06-16 10:30:00,41.9,42.04,41.9,41.99,86500.0,40.8186,40.955,40.8186,40.9063,86500.0
2006-06-16 10:40:00,41.99,42.03,41.85,41.89,68200.0,40.9063,40.9453,40.7699,40.8089,68200.0
2006-06-16 10:50:00,41.89,42.08,41.87,41.99,44100.0,40.8089,40.994,40.7894,40.9063,44100.0
2006-06-16 11:00:00,41.97,42.03,41.92,41.98,62300.0,40.8868,40.9453,40.8381,40.8966,62300.0
2006-06-16 11:10:00,41.99,42.02,41.96,42.0,39800.0,40.9063,40.9355,40.8771,40.916,39800.0
2006-06-16 11:20:00,42.01,42.04,41.9,41.96,63900.0,40.9258,40.955,40.8186,40.8771,63900.0
2006-06-16 11:30:00,41.98,41.98,41.9,41.96,53100.0,40.8966,40.8966,40.8186,40.8771,53100.0
2006-06-16 11:40:00,41.99,42.04,41.88,41.96,91900.0,40.9063,40.955,40.7991,40.8771,91900.0
2006-06-16 11:50:00,41.95,42.0,41.95,41.99,36400.0,40.8673,40.916,40.8673,40.9063,36400.0
2006-06-16 12:00:00,42.0,42.09,41.95,42.07,69700.0,40.916,41.0037,40.8673,40.9842,69700.0
2006-06-16 12:10:00,42.08,42.17,41.92,41.97,50800.0,40.994,41.0817,40.8381,40.8868,50800.0
2006-06-16 12:20:00,41.96,42.03,41.95,42.0,50000.0,40.8771,40.9453,40.8673,40.916,50000.0
2006-06-16 12:30:00,41.99,42.0,41.9,41.91,34500.0,40.9063,40.916,40.8186,40.8284,34500.0
2006-06-16 12:40:00,41.92,41.98,41.84,41.96,55500.0,40.8381,40.8966,40.7602,40.8771,55500.0
2006-06-16 12:50:00,41.98,42.0,41.92,41.99,27000.0,40.8966,40.916,40.8381,40.9063,27000.0
2006-06-16 13:00:00,42.0,42.08,41.98,42.06,19200.0,40.916,40.994,40.8966,40.9745,19200.0
2006-06-16 13:10:00,42.06,42.09,42.04,42.04,48200.0,40.9745,41.0037,40.955,40.955,48200.0
2006-06-16 13:20:00,42.05,42.14,42.02,42.05,55400.0,40.9648,41.0524,40.9355,40.9648,55400.0
2006-06-16 13:30:00,42.06,42.06,41.94,41.99,27500.0,40.9745,40.9745,40.8576,40.9063,27500.0
2006-06-16 13:40:00,42.01,42.09,41.99,42.07,25100.0,40.9258,41.0037,40.9063,40.9842,25100.0
2006-06-16 13:50:00,42.07,42.11,42.07,42.09,32500.0,40.9842,41.0232,40.9842,41.0037,32500.0
2006-06-16 14:00:00,42.1,42.12,42.06,42.06,41100.0,41.0135,41.033,40.9745,40.9745,41100.0
2006-06-16 14:10:00,42.06,42.07,41.95,42.06,59800.0,40.9745,40.9842,40.8673,40.9745,59800.0
2006-06-16 14:20:00,42.07,42.12,42.06,42.1,57100.0,40.9842,41.033,40.9745,41.0135,57100.0
2006-06-16 14:30:00,42.1,42.15,42.08,42.1,55200.0,41.0135,41.0622,40.994,41.0135,55200.0
2006-06-16 14:40:00,42.09,42.14,42.09,42.13,45000.0,41.0037,41.0524,41.0037,41.0427,45000.0
2006-06-16 14:50:00,42.13,42.23,42.1,42.23,70700.0,41.0427,41.1401,41.0135,41.1401,70700.0
2006-06-16 15:00:00,42.24,42.28,42.19,42.25,72000.0,41.1499,41.1888,41.1011,41.1596,72000.0
2006-06-16 15:10:00,42.25,42.34,42.25,42.3,55800.0,41.1596,41.2473,41.1596,41.2083,55800.0
2006-06-16 15:20:00,42.3,42.45,42.3,42.41,70700.0,41.2083,41.3544,41.2083,41.3155,70700.0
2006-06-16 15:30:00,42.4,42.44,42.34,42.36,93400.0,41.3057,41.3447,41.2473,41.2668,93400.0
2006-06-16 15:40:00,42.36,42.41,42.19,42.25,167100.0,41.2668,41.3155,41.1011,41.1596,167100.0
2006-06-16 15:50:00,42.24,42.39,42.23,42.31,168500.0,41.1499,41.296,41.1401,41.218,168500.0
2006-06-19 09:30:00,42.43,42.5,41.91,41.91,118400.0,41.335,41.4031,40.8284,40.8284,118400.0
2006-06-19 09:40:00,41.91,41.98,41.63,41.96,78700.0,40.8284,40.8966,40.5556,40.8771,78700.0
2006-06-19 09:50:00,41.93,41.97,41.7,41.78,119800.0,40.8479,40.8868,40.6238,40.7017,119800.0
2006-06-19 10:00:00,41.78,41.8,41.61,41.72,69800.0,40.7017,40.7212,40.5361,40.6433,69800.0
2006-06-19 10:10:00,41.73,41.74,41.63,41.71,46600.0,40.653,40.6628,40.5556,40.6335,46600.0
2006-06-19 10:20:00,41.72,41.72,41.48,41.51,54400.0,40.6433,40.6433,40.4095,40.4387,54400.0
2006-06-19 10:30:00,41.49,41.65,41.37,41.42,79400.0,40.4192,40.5751,40.3023,40.351,79400.0
2006-06-19 10:40:00,41.42,41.56,41.41,41.46,23000.0,40.351,40.4874,40.3413,40.39,23000.0
2006-06-19 10:50:00,41.47,41.68,41.47,41.63,50100.0,40.3997,40.6043,40.3997,40.5556,50100.0
2006-06-19 11:00:00,41.64,41.65,41.27,41.3,68500.0,40.5653,40.5751,40.2049,40.2341,68500.0
2006-06-19 11:10:00,41.3,41.55,41.3,41.51,55600.0,40.2341,40.4777,40.2341,40.4387,55600.0
2006-06-19 11:20:00,41.51,41.52,41.3,41.34,45300.0,40.4387,40.4484,40.2341,40.2731,45300.0
2006-06-19 11:30:00,41.33,41.43,41.3,41.33,32500.0,40.2633,40.3608,40.2341,40.2633,32500.0
2006-06-19 11:40:00,41.31,41.46,41.31,41.44,22900.0,40.2439,40.39,40.2439,40.3705,22900.0
2006-06-19 11:50:00,41.44,41.5,41.31,41.42,26100.0,40.3705,40.429,40.2439,40.351,26100.0
2006-06-19 12:00:00,41.38,41.5,41.33,41.33,29600.0,40.3121,40.429,40.2633,40.2633,29600.0
2006-06-19 12:10:00,41.34,41.37,41.31,41.31,26300.0,40.2731,40.3023,40.2439,40.2439,26300.0
2006-06-19 12:20:00,41.32,41.4,41.31,41.39,34100.0,40.2536,40.3315,40.2439,40.3218,34100.0
2006-06-19 12:30:00,41.4,41.42,41.32,41.32,56000.0,40.3315,40.351,40.2536,40.2536,56000.0
2006-06-19 12:40:00,41.31,41.42,41.31,41.32,55300.0,40.2439,40.351,40.2439,40.2536,55300.0
2006-06-19 12:50:00,41.32,41.38,41.29,41.32,67700.0,40.2536,40.3121,40.2244,40.2536,67700.0
2006-06-19 13:00:00,41.32,41.36,41.21,41.28,34200.0,40.2536,40.2926,40.1464,40.2146,34200.0
2006-06-19 13:10:00,41.28,41.33,41.08,41.33,50200.0,40.2146,40.2633,40.0198,40.2633,50200.0
2006-06-19 13:20:00,41.33,41.34,41.18,41.26,41900.0,40.2633,40.2731,40.1172,40.1951,41900.0
2006-06-19 13:30:00,41.27,41.28,41.13,41.15,79000.0,40.2049,40.2146,40.0685,40.088,79000.0
2006-06-19 13:40:00,41.12,41.12,40.89,40.96,127300.0,40.0588,40.0588,39.8347,39.9029,127300.0
2006-06-19 13:50:00,40.95,41.03,40.94,41.0,93500.0,39.8931,39.9711,39.8834,39.9419,93500.0
2006-06-19 14:00:00,40.99,41.03,40.96,41.0,86200.0,39.9321,39.9711,39.9029,39.9419,86200.0
2006-06-19 14:10:00,40.98,41.0,40.97,40.97,54900.0,39.9224,39.9419,39.9126,39.9126,54900.0
2006-06-19 14:20:00,40.97,41.0,40.92,41.0,66600.0,39.9126,39.9419,39.8639,39.9419,66600.0
2006-06-19 14:30:00,40.98,41.0,40.95,40.97,24100.0,39.9224,39.9419,39.8931,39.9126,24100.0
2006-06-19 14:40:00,40.96,40.97,40.76,40.78,46100.0,39.9029,39.9126,39.7081,39.7275,46100.0
2006-06-19 14:50:00,40.76,40.81,40.67,40.73,115700.0,39.7081,39.7568,39.6204,39.6788,115700.0
2006-06-19 15:00:00,40.72,40.95,40.72,40.91,54300.0,39.6691,39.8931,39.6691,39.8542,54300.0
2006-06-19 15:10:00,40.91,41.11,40.9,41.1,75100.0,39.8542,40.049,39.8444,40.0393,75100.0
2006-06-19 15:20:00,41.09,41.22,41.09,41.15,128900.0,40.0295,40.1562,40.0295,40.088,128900.0
2006-06-19 15:30:00,41.14,41.35,41.13,41.31,187700.0,40.0782,40.2828,40.0685,40.2439,187700.0
2006-06-19 15:40:00,41.31,41.32,41.13,41.3,167200.0,40.2439,40.2536,40.0685,40.2341,167200.0
2006-06-19 15:50:00,41.3,41.3,41.2,41.24,148700.0,40.2341,40.2341,40.1367,40.1757,148700.0
2006-06-20 09:30:00,41.85,42.1,41.68,41.76,233400.0,40.7699,41.0135,40.6043,40.6822,233400.0
2006-06-20 09:40:00,41.76,41.83,41.61,41.67,158400.0,40.6822,40.7504,40.5361,40.5946,158400.0
2006-06-20 09:50:00,41.68,41.98,41.64,41.94,261400.0,40.6043,40.8966,40.5653,40.8576,261400.0
2006-06-20 10:00:00,41.95,42.0,41.75,41.88,189100.0,40.8673,40.916,40.6725,40.7991,189100.0
2006-06-20 10:10:00,41.87,41.98,41.82,41.89,77500.0,40.7894,40.8966,40.7407,40.8089,77500.0
2006-06-20 10:20:00,41.89,41.94,41.79,41.85,99500.0,40.8089,40.8576,40.7115,40.7699,99500.0
2006-06-20 10:30:00,41.85,42.06,41.82,41.94,60000.0,40.7699,40.9745,40.7407,40.8576,60000.0
2006-06-20 10:40:00,41.93,41.94,41.66,41.82,91600.0,40.8479,40.8576,40.5848,40.7407,91600.0
2006-06-20 10:50:00,41.82,41.98,41.81,41.89,62600.0,40.7407,40.8966,40.731,40.8089,62600.0
2006-06-20 11:00:00,41.89,42.0,41.82,41.83,111900.0,40.8089,40.916,40.7407,40.7504,111900.0
2006-06-20 11:10:00,41.83,41.89,41.82,41.86,65400.0,40.7504,40.8089,40.7407,40.7797,65400.0
2006-06-20 11:20:00,41.85,42.05,41.85,42.03,66800.0,40.7699,40.9648,40.7699,40.9453,66800.0
2006-06-20 11:30:00,42.05,42.2,42.01,42.08,156400.0,40.9648,41.1109,40.9258,40.994,156400.0
2006-06-20 11:40:00,42.09,42.17,41.98,42.0,44600.0,41.0037,41.0817,40.8966,40.916,44600.0
2006-06-20 11:50:00,42.02,42.15,42.02,42.14,27600.0,40.9355,41.0622,40.9355,41.0524,27600.0
2006-06-20 12:00:00,42.12,42.13,42.02,42.02,25200.0,41.033,41.0427,40.9355,40.9355,25200.0
2006-06-20 12:10:00,42.01,42.03,42.0,42.0,22900.0,40.9258,40.9453,40.916,40.916,22900.0
2006-06-20 12:20:00,42.01,42.2,42.01,42.14,36300.0,40.9258,41.1109,40.9258,41.0524,36300.0
2006-06-20 12:30:00,42.14,42.15,42.0,42.03,24400.0,41.0524,41.0622,40.916,40.9453,24400.0
2006-06-20 12:40:00,42.03,42.09,42.02,42.05,15500.0,40.9453,41.0037,40.9355,40.9648,15500.0
2006-06-20 12:50:00,42.04,42.04,41.96,42.0,35200.0,40.955,40.955,40.8771,40.916,35200.0
2006-06-20 13:00:00,42.01,42.05,41.97,42.02,59600.0,40.9258,40.9648,40.8868,40.9355,59600.0
2006-06-20 13:10:00,42.03,42.03,42.0,42.01,5700.0,40.9453,40.9453,40.916,40.9258,5700.0
2006-06-20 13:20:00,42.01,42.03,42.0,42.03,70600.0,40.9258,40.9453,40.916,40.9453,70600.0
2006-06-20 13:30:00,42.02,42.05,41.96,42.01,113000.0,40.9355,40.9648,40.8771,40.9258,113000.0
2006-06-20 13:40:00,42.01,42.06,41.99,41.99,91700.0,40.9258,40.9745,40.9063,40.9063,91700.0
2006-06-20 13:50:00,41.99,41.99,41.79,41.85,41800.0,40.9063,40.9063,40.7115,40.7699,41800.0
2006-06-20 14:00:00,41.85,41.89,41.73,41.8,62000.0,40.7699,40.8089,40.653,40.7212,62000.0
2006-06-20 14:10:00,41.83,41.91,41.74,41.83,77200.0,40.7504,40.8284,40.6628,40.7504,77200.0
2006-06-20 14:20:00,41.82,41.83,41.64,41.64,75100.0,40.7407,40.7504,40.5653,40.5653,75100.0
2006-06-20 14:30:00,41.65,41.81,41.63,41.78,51200.0,40.5751,40.731,40.5556,40.7017,51200.0
2006-06-20 14:40:00,41.76,41.81,41.61,41.62,49700.0,40.6822,40.731,40.5361,40.5459,49700.0
2006-06-20 14:50:00,41.61,41.69,41.6,41.63,60900.0,40.5361,40.614,40.5264,40.5556,60900.0
2006-06-20 15:00:00,41.63,41.66,41.59,41.59,79600.0,40.5556,40.5848,40.5166,40.5166,79600.0
2006-06-20 15:10:00,41.62,41.69,41.53,41.68,47300.0,40.5459,40.614,40.4582,40.6043,47300.0
2006-06-20 15:20:00,41.68,41.77,41.64,41.64,89500.0,40.6043,40.692,40.5653,40.5653,89500.0
2006-06-20 15:30:00,41.64,41.66,41.41,41.49,122900.0,40.5653,40.5848,40.3413,40.4192,122900.0
2006-06-20 15:40:00,41.49,41.56,41.43,41.46,66600.0,40.4192,40.4874,40.3608,40.39,66600.0
2006-06-20 15:50:00,41.46,41.48,41.35,41.41,158600.0,40.39,40.4095,40.2828,40.3413,158600.0
2006-06-21 09:30:00,42.0,42.1,41.67,42.1,173100.0,40.916,41.0135,40.5946,41.0135,173100.0
2006-06-21 09:40:00,42.11,42.24,41.82,42.03,74800.0,41.0232,41.1499,40.7407,40.9453,74800.0
2006-06-21 09:50:00,42.07,42.14,41.88,41.94,126700.0,40.9842,41.0524,40.7991,40.8576,126700.0
2006-06-21 10:00:00,41.93,42.21,41.89,42.02,146600.0,40.8479,41.1206,40.8089,40.9355,146600.0
2006-06-21 10:10:00,42.03,42.11,41.97,42.1,134900.0,40.9453,41.0232,40.8868,41.0135,134900.0
2006-06-21 10:20:00,42.09,42.1,41.95,42.04,66900.0,41.0037,41.0135,40.8673,40.955,66900.0
2006-06-21 10:30:00,42.03,42.12,41.99,42.06,118700.0,40.9453,41.033,40.9063,40.9745,118700.0
2006-06-21 10:40:00,42.07,42.08,41.99,42.05,39300.0,40.9842,40.994,40.9063,40.9648,39300.0
2006-06-21 10:50:00,42.03,42.22,42.0,42.2,122900.0,40.9453,41.1304,40.916,41.1109,122900.0
2006-06-21 11:00:00,42.17,42.27,42.1,42.21,161200.0,41.0817,41.1791,41.0135,41.1206,161200.0
2006-06-21 11:10:00,42.23,42.23,42.14,42.19,41200.0,41.1401,41.1401,41.0524,41.1011,41200.0
2006-06-21 11:20:00,42.19,42.32,42.17,42.28,136000.0,41.1011,41.2278,41.0817,41.1888,136000.0
2006-06-21 11:30:00,42.28,42.3,42.24,42.26,39000.0,41.1888,41.2083,41.1499,41.1693,39000.0
2006-06-21 11:40:00,42.28,42.31,42.19,42.23,50800.0,41.1888,41.218,41.1011,41.1401,50800.0
2006-06-21 11:50:00,42.23,42.25,42.2,42.22,31200.0,41.1401,41.1596,41.1109,41.1304,31200.0
2006-06-21 12:00:00,42.22,42.35,42.19,42.29,73200.0,41.1304,41.257,41.1011,41.1986,73200.0
2006-06-21 12:10:00,42.3,42.39,42.28,42.3,127400.0,41.2083,41.296,41.1888,41.2083,127400.0
2006-06-21 12:20:00,42.3,42.3,42.23,42.3,49700.0,41.2083,41.2083,41.1401,41.2083,49700.0
2006-06-21 12:30:00,42.3,42.3,42.25,42.29,27200.0,41.2083,41.2083,41.1596,41.1986,27200.0
2006-06-21 12:40:00,42.3,42.3,42.24,42.26,17900.0,41.2083,41.2083,41.1499,41.1693,17900.0
2006-06-21 12:50:00,42.26,42.27,42.22,42.25,74900.0,41.1693,41.1791,41.1304,41.1596,74900.0
2006-06-21 13:00:00,42.25,42.3,42.23,42.28,25300.0,41.1596,41.2083,41.1401,41.1888,25300.0
2006-06-21 13:10:00,42.28,42.3,42.25,42.25,28600.0,41.1888,41.2083,41.1596,41.1596,28600.0
2006-06-21 13:20:00,42.25,42.27,42.21,42.24,75900.0,41.1596,41.1791,41.1206,41.1499,75900.0
2006-06-21 13:30:00,42.25,42.27,42.24,42.24,88800.0,41.1596,41.1791,41.1499,41.1499,88800.0
2006-06-21 13:40:00,42.24,42.3,42.24,42.27,108800.0,41.1499,41.2083,41.1499,41.1791,108800.0
2006-06-21 13:50:00,42.27,42.3,42.26,42.28,203100.0,41.1791,41.2083,41.1693,41.1888,203100.0
2006-06-21 14:00:00,42.27,42.27,42.26,42.27,35100.0,41.1791,41.1791,41.1693,41.1791,35100.0
2006-06-21 14:10:00,42.26,42.27,42.25,42.27,47100.0,41.1693,41.1791,41.1596,41.1791,47100.0
2006-06-21 14:20:00,42.26,42.3,42.26,42.28,72900.0,41.1693,41.2083,41.1693,41.1888,72900.0
2006-06-21 14:30:00,42.28,42.28,42.22,42.25,42700.0,41.1888,41.1888,41.1304,41.1596,42700.0
2006-06-21 14:40:00,42.25,42.26,42.21,42.21,60700.0,41.1596,41.1693,41.1206,41.1206,60700.0
2006-06-21 14:50:00,42.21,42.23,42.12,42.19,129300.0,41.1206,41.1401,41.033,41.1011,129300.0
2006-06-21 15:00:00,42.2,42.22,42.11,42.15,36300.0,41.1109,41.1304,41.0232,41.0622,36300.0
2006-06-21 15:10:00,42.15,42.16,42.12,42.14,34100.0,41.0622,41.0719,41.033,41.0524,34100.0
2006-06-21 15:20:00,42.13,42.16,42.08,42.08,47600.0,41.0427,41.0719,40.994,40.994,47600.0
2006-06-21 15:30:00,42.09,42.09,41.85,41.99,65200.0,41.0037,41.0037,40.7699,40.9063,65200.0
2006-06-21 15:40:00,41.98,42.0,41.91,41.96,59800.0,40.8966,40.916,40.8284,40.8771,59800.0
2006-06-21 15:50:00,41.97,42.0,41.88,41.96,102000.0,40.8868,40.916,40.7991,40.8771,102000.0
2006-06-22 09:30:00,41.68,42.02,41.45,41.65,82800.0,40.6043,40.9355,40.3802,40.5751,82800.0
2006-06-22 09:40:00,41.63,41.65,41.35,41.5,49000.0,40.5556,40.5751,40.2828,40.429,49000.0
2006-06-22 09:50:00,41.5,41.58,41.4,41.55,24700.0,40.429,40.5069,40.3315,40.4777,24700.0
2006-06-22 10:00:00,41.58,41.6,41.13,41.3,82100.0,40.5069,40.5264,40.0685,40.2341,82100.0
2006-06-22 10:10:00,41.28,41.32,40.89,41.03,167000.0,40.2146,40.2536,39.8347,39.9711,167000.0
2006-06-22 10:20:00,41.04,41.11,40.9,41.0,89100.0,39.9808,40.049,39.8444,39.9419,89100.0
2006-06-22 10:30:00,40.99,41.0,40.83,41.0,127900.0,39.9321,39.9419,39.7762,39.9419,127900.0
2006-06-22 10:40:00,41.01,41.01,40.96,40.97,55200.0,39.9516,39.9516,39.9029,39.9126,55200.0
2006-06-22 10:50:00,40.97,41.04,40.91,40.95,83500.0,39.9126,39.9808,39.8542,39.8931,83500.0
2006-06-22 11:00:00,40.95,41.03,40.78,40.93,74800.0,39.8931,39.9711,39.7275,39.8737,74800.0
2006-06-22 11:10:00,40.93,40.96,40.9,40.91,66900.0,39.8737,39.9029,39.8444,39.8542,66900.0
2006-06-22 11:20:00,40.91,41.01,40.9,41.01,100100.0,39.8542,39.9516,39.8444,39.9516,100100.0
2006-06-22 11:30:00,41.0,41.24,40.95,41.24,46800.0,39.9419,40.1757,39.8931,40.1757,46800.0
2006-06-22 11:40:00,41.24,41.24,41.12,41.14,93100.0,40.1757,40.1757,40.0588,40.0782,93100.0
2006-06-22 11:50:00,41.13,41.13,41.0,41.03,59100.0,40.0685,40.0685,39.9419,39.9711,59100.0
2006-06-22 12:00:00,41.05,41.22,41.02,41.19,52200.0,39.9906,40.1562,39.9613,40.127,52200.0
2006-06-22 12:10:00,41.19,41.24,41.12,41.16,37200.0,40.127,40.1757,40.0588,40.0977,37200.0
2006-06-22 12:20:00,41.15,41.19,41.07,41.1,68700.0,40.088,40.127,40.0101,40.0393,68700.0
2006-06-22 12:30:00,41.08,41.09,40.97,41.06,89600.0,40.0198,40.0295,39.9126,40.0003,89600.0
2006-06-22 12:40:00,41.05,41.05,40.89,40.93,56200.0,39.9906,39.9906,39.8347,39.8737,56200.0
2006-06-22 12:50:00,40.93,40.98,40.93,40.97,27500.0,39.8737,39.9224,39.8737,39.9126,27500.0
2006-06-22 13:00:00,40.97,40.97,40.95,40.95,31200.0,39.9126,39.9126,39.8931,39.8931,31200.0
2006-06-22 13:10:00,40.96,40.99,40.94,40.94,30800.0,39.9029,39.9321,39.8834,39.8834,30800.0
2006-06-22 13:20:00,40.94,40.96,40.9,40.94,77200.0,39.8834,39.9029,39.8444,39.8834,77200.0
2006-06-22 13:30:00,40.93,40.95,40.79,40.87,120600.0,39.8737,39.8931,39.7373,39.8152,120600.0
2006-06-22 13:40:00,40.87,40.93,40.76,40.86,101100.0,39.8152,39.8737,39.7081,39.8055,101100.0
2006-06-22 13:50:00,40.86,41.0,40.8,40.97,140600.0,39.8055,39.9419,39.747,39.9126,140600.0
2006-06-22 14:00:00,40.97,41.24,40.97,41.0,187600.0,39.9126,40.1757,39.9126,39.9419,187600.0
2006-06-22 14:10:00,41.0,41.14,40.97,41.04,105800.0,39.9419,40.0782,39.9126,39.9808,105800.0
2006-06-22 14:20:00,41.05,41.09,40.99,40.99,91300.0,39.9906,40.0295,39.9321,39.9321,91300.0
2006-06-22 14:30:00,40.99,41.08,40.87,40.9,57700.0,39.9321,40.0198,39.8152,39.8444,57700.0
2006-06-22 14:40:00,40.9,40.97,40.81,40.95,55400.0,39.8444,39.9126,39.7568,39.8931,55400.0
2006-06-22 14:50:00,40.94,41.02,40.91,41.0,62900.0,39.8834,39.9613,39.8542,39.9419,62900.0
2006-06-22 15:00:00,41.0,41.01,40.82,40.9,46500.0,39.9419,39.9516,39.7665,39.8444,46500.0
2006-06-22 15:10:00,40.89,41.0,40.89,40.91,31400.0,39.8347,39.9419,39.8347,39.8542,31400.0
2006-06-22 15:20:00,40.92,41.02,40.92,41.0,61100.0,39.8639,39.9613,39.8639,39.9419,61100.0
2006-06-22 15:30:00,41.0,41.01,40.96,40.96,106800.0,39.9419,39.9516,39.9029,39.9029,106800.0
2006-06-22 15:40:00,40.96,41.01,40.92,41.0,95500.0,39.9029,39.9516,39.8639,39.9419,95500.0
2006-06-22 15:50:00,41.01,41.05,40.95,41.03,150400.0,39.9516,39.9906,39.8931,39.9711,150400.0
2006-06-23 09:30:00,41.03,41.19,40.88,40.91,89600.0,39.9711,40.127,39.825,39.8542,89600.0
2006-06-23 09:40:00,40.97,41.23,40.95,41.19,57300.0,39.9126,40.1659,39.8931,40.127,57300.0
2006-06-23 09:50:00,41.2,41.4,41.18,41.34,71900.0,40.1367,40.3315,40.1172,40.2731,71900.0
2006-06-23 10:00:00,41.35,41.43,41.33,41.42,84600.0,40.2828,40.3608,40.2633,40.351,84600.0
2006-06-23 10:10:00,41.41,41.74,41.38,41.73,70500.0,40.3413,40.6628,40.3121,40.653,70500.0
2006-06-23 10:20:00,41.73,41.87,41.51,41.54,69700.0,40.653,40.7894,40.4387,40.4679,69700.0
2006-06-23 10:30:00,41.54,41.58,41.47,41.48,39800.0,40.4679,40.5069,40.3997,40.4095,39800.0
2006-06-23 10:40:00,41.47,41.53,41.39,41.48,45600.0,40.3997,40.4582,40.3218,40.4095,45600.0
2006-06-23 10:50:00,41.48,41.75,41.48,41.75,43600.0,40.4095,40.6725,40.4095,40.6725,43600.0
2006-06-23 11:00:00,41.74,41.76,41.68,41.7,39300.0,40.6628,40.6822,40.6043,40.6238,39300.0
2006-06-23 11:10:00,41.7,41.71,41.62,41.68,29200.0,40.6238,40.6335,40.5459,40.6043,29200.0
2006-06-23 11:20:00,41.69,41.71,41.56,41.63,69100.0,40.614,40.6335,40.4874,40.5556,69100.0
2006-06-23 11:30:00,41.63,41.65,41.45,41.46,36100.0,40.5556,40.5751,40.3802,40.39,36100.0
2006-06-23 11:40:00,41.47,41.51,41.46,41.46,41600.0,40.3997,40.4387,40.39,40.39,41600.0
2006-06-23 11:50:00,41.48,41.55,41.47,41.5,34500.0,40.4095,40.4777,40.3997,40.429,34500.0
2006-06-23 12:00:00,41.5,41.55,41.5,41.55,50600.0,40.429,40.4777,40.429,40.4777,50600.0
2006-06-23 12:10:00,41.55,41.6,41.54,41.6,58700.0,40.4777,40.5264,40.4679,40.5264,58700.0
2006-06-23 12:20:00,41.6,42.0,41.55,41.96,130900.0,40.5264,40.916,40.4777,40.8771,130900.0
2006-06-23 12:30:00,41.93,42.0,41.84,41.98,112600.0,40.8479,40.916,40.7602,40.8966,112600.0
2006-06-23 12:40:00,41.99,42.08,41.95,42.08,150300.0,40.9063,40.994,40.8673,40.994,150300.0
2006-06-23 12:50:00,42.07,42.17,42.05,42.1,52900.0,40.9842,41.0817,40.9648,41.0135,52900.0
2006-06-23 13:00:00,42.07,42.11,42.05,42.07,16700.0,40.9842,41.0232,40.9648,40.9842,16700.0
2006-06-23 13:10:00,42.07,42.08,42.04,42.06,30100.0,40.9842,40.994,40.955,40.9745,30100.0
2006-06-23 13:20:00,42.05,42.07,42.05,42.05,9700.0,40.9648,40.9842,40.9648,40.9648,9700.0
2006-06-23 13:30:00,42.06,42.09,42.04,42.06,19400.0,40.9745,41.0037,40.955,40.9745,19400.0
2006-06-23 13:40:00,42.07,42.2,42.05,42.08,23000.0,40.9842,41.1109,40.9648,40.994,23000.0
2006-06-23 13:50:00,42.09,42.1,41.96,41.96,23000.0,41.0037,41.0135,40.8771,40.8771,23000.0
2006-06-23 14:00:00,41.96,41.97,41.84,41.84,15600.0,40.8771,40.8868,40.7602,40.7602,15600.0
2006-06-23 14:10:00,41.85,41.85,41.73,41.79,33400.0,40.7699,40.7699,40.653,40.7115,33400.0
2006-06-23 14:20:00,41.8,41.81,41.75,41.75,9600.0,40.7212,40.731,40.6725,40.6725,9600.0
2006-06-23 14:30:00,41.75,41.76,41.69,41.72,32900.0,40.6725,40.6822,40.614,40.6433,32900.0
2006-06-23 14:40:00,41.73,41.73,41.48,41.49,71500.0,40.653,40.653,40.4095,40.4192,71500.0
2006-06-23 14:50:00,41.47,41.5,41.36,41.36,48700.0,40.3997,40.429,40.2926,40.2926,48700.0
2006-06-23 15:00:00,41.41,41.43,41.33,41.39,52600.0,40.3413,40.3608,40.2633,40.3218,52600.0
2006-06-23 15:10:00,41.41,41.41,41.14,41.2,101600.0,40.3413,40.3413,40.0782,40.1367,101600.0
2006-06-23 15:20:00,41.16,41.46,41.16,41.36,173300.0,40.0977,40.39,40.0977,40.2926,173300.0
2006-06-23 15:30:00,41.37,41.47,41.33,41.42,28500.0,40.3023,40.3997,40.2633,40.351,28500.0
2006-06-23 15:40:00,41.42,41.42,41.17,41.32,88400.0,40.351,40.351,40.1075,40.2536,88400.0
2006-06-23 15:50:00,41.32,41.34,41.2,41.2,110500.0,40.2536,40.2731,40.1367,40.1367,110500.0
2006-06-26 09:30:00,41.6,41.6,41.12,41.34,93600.0,40.5264,40.5264,40.0588,40.2731,93600.0
2006-06-26 09:40:00,41.34,41.75,41.33,41.54,124800.0,40.2731,40.6725,40.2633,40.4679,124800.0
2006-06-26 09:50:00,41.61,41.68,41.56,41.68,26400.0,40.5361,40.6043,40.4874,40.6043,26400.0
2006-06-26 10:00:00,41.66,41.92,41.6,41.88,43100.0,40.5848,40.8381,40.5264,40.7991,43100.0
2006-06-26 10:10:00,41.89,41.94,41.67,41.8,39300.0,40.8089,40.8576,40.5946,40.7212,39300.0
2006-06-26 10:20:00,41.78,41.96,41.78,41.93,49100.0,40.7017,40.8771,40.7017,40.8479,49100.0
2006-06-26 10:30:00,41.93,41.99,41.89,41.89,35600.0,40.8479,40.9063,40.8089,40.8089,35600.0
2006-06-26 10:40:00,41.89,41.99,41.87,41.89,25200.0,40.8089,40.9063,40.7894,40.8089,25200.0
2006-06-26 10:50:00,41.87,41.91,41.77,41.78,18500.0,40.7894,40.8284,40.692,40.7017,18500.0
2006-06-26 11:00:00,41.78,41.82,41.68,41.73,20300.0,40.7017,40.7407,40.6043,40.653,20300.0
2006-06-26 11:10:00,41.76,41.78,41.69,41.71,16500.0,40.6822,40.7017,40.614,40.6335,16500.0
2006-06-26 11:20:00,41.72,41.73,41.7,41.7,9200.0,40.6433,40.653,40.6238,40.6238,9200.0
2006-06-26 11:30:00,41.7,41.7,41.65,41.68,14900.0,40.6238,40.6238,40.5751,40.6043,14900.0
2006-06-26 11:40:00,41.67,41.67,41.65,41.65,11900.0,40.5946,40.5946,40.5751,40.5751,11900.0
2006-06-26 11:50:00,41.65,41.65,41.59,41.59,20300.0,40.5751,40.5751,40.5166,40.5166,20300.0
2006-06-26 12:00:00,41.6,41.6,41.53,41.54,22900.0,40.5264,40.5264,40.4582,40.4679,22900.0
2006-06-26 12:10:00,41.53,41.54,41.41,41.41,19500.0,40.4582,40.4679,40.3413,40.3413,19500.0
2006-06-26 12:20:00,41.4,41.51,41.4,41.51,20500.0,40.3315,40.4387,40.3315,40.4387,20500.0
2006-06-26 12:30:00,41.51,41.59,41.48,41.59,15700.0,40.4387,40.5166,40.4095,40.5166,15700.0
2006-06-26 12:40:00,41.59,41.7,41.59,41.69,17500.0,40.5166,40.6238,40.5166,40.614,17500.0
2006-06-26 12:50:00,41.69,41.74,41.68,41.7,16200.0,40.614,40.6628,40.6043,40.6238,16200.0
2006-06-26 13:00:00,41.7,41.8,41.7,41.72,13700.0,40.6238,40.7212,40.6238,40.6433,13700.0
2006-06-26 13:10:00,41.73,41.75,41.69,41.74,18900.0,40.653,40.6725,40.614,40.6628,18900.0
2006-06-26 13:20:00,41.74,41.74,41.72,41.72,9600.0,40.6628,40.6628,40.6433,40.6433,9600.0
2006-06-26 13:30:00,41.72,41.72,41.67,41.67,9000.0,40.6433,40.6433,40.5946,40.5946,9000.0
2006-06-26 13:40:00,41.67,41.69,41.63,41.63,11200.0,40.5946,40.614,40.5556,40.5556,11200.0
2006-06-26 13:50:00,41.63,41.64,41.62,41.62,9700.0,40.5556,40.5653,40.5459,40.5459,9700.0
2006-06-26 14:00:00,41.63,41.69,41.63,41.66,22900.0,40.5556,40.614,40.5556,40.5848,22900.0
2006-06-26 14:10:00,41.66,41.67,41.64,41.67,21000.0,40.5848,40.5946,40.5653,40.5946,21000.0
2006-06-26 14:20:00,41.67,41.67,41.5,41.51,27300.0,40.5946,40.5946,40.429,40.4387,27300.0
2006-06-26 14:30:00,41.5,41.58,41.47,41.55,23000.0,40.429,40.5069,40.3997,40.4777,23000.0
2006-06-26 14:40:00,41.55,41.71,41.55,41.67,25700.0,40.4777,40.6335,40.4777,40.5946,25700.0
2006-06-26 14:50:00,41.66,41.67,41.55,41.55,33100.0,40.5848,40.5946,40.4777,40.4777,33100.0
2006-06-26 15:00:00,41.54,41.59,41.53,41.54,19200.0,40.4679,40.5166,40.4582,40.4679,19200.0
2006-06-26 15:10:00,41.56,41.58,41.52,41.54,51400.0,40.4874,40.5069,40.4484,40.4679,51400.0
2006-06-26 15:20:00,41.53,41.54,41.48,41.49,37900.0,40.4582,40.4679,40.4095,40.4192,37900.0
2006-06-26 15:30:00,41.48,41.54,41.46,41.54,54600.0,40.4095,40.4679,40.39,40.4679,54600.0
2006-06-26 15:40:00,41.54,41.55,41.48,41.51,41000.0,40.4679,40.4777,40.4095,40.4387,41000.0
2006-06-26 15:50:00,41.52,41.52,41.38,41.42,111100.0,40.4484,40.4484,40.3121,40.351,111100.0
2006-06-27 09:30:00,41.43,42.02,41.3,41.35,68700.0,40.3608,40.9355,40.2341,40.2828,68700.0
2006-06-27 09:40:00,41.34,41.54,41.22,41.22,74800.0,40.2731,40.4679,40.1562,40.1562,74800.0
2006-06-27 09:50:00,41.23,41.34,41.05,41.05,68800.0,40.1659,40.2731,39.9906,39.9906,68800.0
2006-06-27 10:00:00,41.04,41.11,40.59,40.81,160000.0,39.9808,40.049,39.5424,39.7568,160000.0
2006-06-27 10:10:00,40.86,40.88,40.54,40.63,77700.0,39.8055,39.825,39.4937,39.5814,77700.0
2006-06-27 10:20:00,40.61,40.75,40.61,40.71,81700.0,39.5619,39.6983,39.5619,39.6593,81700.0
2006-06-27 10:30:00,40.75,40.94,40.72,40.9,58700.0,39.6983,39.8834,39.6691,39.8444,58700.0
2006-06-27 10:40:00,40.88,40.91,40.77,40.79,63700.0,39.825,39.8542,39.7178,39.7373,63700.0
2006-06-27 10:50:00,40.79,40.89,40.79,40.83,53700.0,39.7373,39.8347,39.7373,39.7762,53700.0
2006-06-27 11:00:00,40.84,40.87,40.75,40.82,107700.0,39.786,39.8152,39.6983,39.7665,107700.0
2006-06-27 11:10:00,40.83,40.88,40.78,40.84,77000.0,39.7762,39.825,39.7275,39.786,77000.0
2006-06-27 11:20:00,40.84,40.87,40.81,40.84,82300.0,39.786,39.8152,39.7568,39.786,82300.0
2006-06-27 11:30:00,40.83,40.97,40.82,40.97,57000.0,39.7762,39.9126,39.7665,39.9126,57000.0
2006-06-27 11:40:00,40.95,40.98,40.86,40.87,44900.0,39.8931,39.9224,39.8055,39.8152,44900.0
2006-06-27 11:50:00,40.87,40.94,40.85,40.92,21400.0,39.8152,39.8834,39.7957,39.8639,21400.0
2006-06-27 12:00:00,40.91,40.97,40.88,40.89,25100.0,39.8542,39.9126,39.825,39.8347,25100.0
2006-06-27 12:10:00,40.89,40.92,40.89,40.89,20500.0,39.8347,39.8639,39.8347,39.8347,20500.0
2006-06-27 12:20:00,40.88,40.96,40.88,40.91,34200.0,39.825,39.9029,39.825,39.8542,34200.0
2006-06-27 12:30:00,40.91,40.91,40.83,40.85,100100.0,39.8542,39.8542,39.7762,39.7957,100100.0
2006-06-27 12:40:00,40.85,40.96,40.85,40.92,38400.0,39.7957,39.9029,39.7957,39.8639,38400.0
2006-06-27 12:50:00,40.91,40.99,40.9,40.95,24800.0,39.8542,39.9321,39.8444,39.8931,24800.0
2006-06-27 13:00:00,40.95,41.06,40.93,41.06,60600.0,39.8931,40.0003,39.8737,40.0003,60600.0
2006-06-27 13:10:00,41.04,41.19,41.02,41.12,110400.0,39.9808,40.127,39.9613,40.0588,110400.0
2006-06-27 13:20:00,41.13,41.29,41.08,41.23,55000.0,40.0685,40.2244,40.0198,40.1659,55000.0
2006-06-27 13:30:00,41.24,41.35,41.18,41.22,55400.0,40.1757,40.2828,40.1172,40.1562,55400.0
2006-06-27 13:40:00,41.22,41.22,41.16,41.17,17900.0,40.1562,40.1562,40.0977,40.1075,17900.0
2006-06-27 13:50:00,41.17,41.21,41.15,41.21,14100.0,40.1075,40.1464,40.088,40.1464,14100.0
2006-06-27 14:00:00,41.21,41.4,41.19,41.29,69900.0,40.1464,40.3315,40.127,40.2244,69900.0
2006-06-27 14:10:00,41.28,41.3,41.22,41.3,33800.0,40.2146,40.2341,40.1562,40.2341,33800.0
2006-06-27 14:20:00,41.29,41.3,41.18,41.2,36100.0,40.2244,40.2341,40.1172,40.1367,36100.0
2006-06-27 14:30:00,41.18,41.35,41.11,41.26,46100.0,40.1172,40.2828,40.049,40.1951,46100.0
2006-06-27 14:40:00,41.28,41.33,41.18,41.19,46600.0,40.2146,40.2633,40.1172,40.127,46600.0
2006-06-27 14:50:00,41.19,41.19,41.04,41.09,62900.0,40.127,40.127,39.9808,40.0295,62900.0
2006-06-27 15:00:00,41.09,41.27,41.09,41.21,57300.0,40.0295,40.2049,40.0295,40.1464,57300.0
2006-06-27 15:10:00,41.21,41.3,41.14,41.3,48700.0,40.1464,40.2341,40.0782,40.2341,48700.0
2006-06-27 15:20:00,41.24,41.47,41.2,41.35,99000.0,40.1757,40.3997,40.1367,40.2828,99000.0
2006-06-27 15:30:00,41.35,41.37,41.3,41.35,62300.0,40.2828,40.3023,40.2341,40.2828,62300.0
2006-06-27 15:40:00,41.35,41.36,41.23,41.24,77700.0,40.2828,40.2926,40.1659,40.1757,77700.0
2006-06-27 15:50:00,41.24,41.31,41.12,41.3,189200.0,40.1757,40.2439,40.0588,40.2341,189200.0
2006-06-28 09:30:00,41.3,41.95,41.18,41.69,106700.0,40.2341,40.8673,40.1172,40.614,106700.0
2006-06-28 09:40:00,41.68,41.86,41.58,41.85,77100.0,40.6043,40.7797,40.5069,40.7699,77100.0
2006-06-28 09:50:00,41.85,41.87,41.61,41.62,41700.0,40.7699,40.7894,40.5361,40.5459,41700.0
2006-06-28 10:00:00,41.63,41.78,41.26,41.27,108700.0,40.5556,40.7017,40.1951,40.2049,108700.0
2006-06-28 10:10:00,41.27,41.35,41.19,41.25,64000.0,40.2049,40.2828,40.127,40.1854,64000.0
2006-06-28 10:20:00,41.26,41.27,41.18,41.21,28900.0,40.1951,40.2049,40.1172,40.1464,28900.0
2006-06-28 10:30:00,41.22,41.25,41.1,41.21,47500.0,40.1562,40.1854,40.0393,40.1464,47500.0
2006-06-28 10:40:00,41.17,41.31,41.12,41.21,39100.0,40.1075,40.2439,40.0588,40.1464,39100.0
2006-06-28 10:50:00,41.2,41.27,41.2,41.25,39000.0,40.1367,40.2049,40.1367,40.1854,39000.0
2006-06-28 11:00:00,41.25,41.33,41.2,41.23,38100.0,40.1854,40.2633,40.1367,40.1659,38100.0
2006-06-28 11:10:00,41.24,41.28,41.2,41.23,34600.0,40.1757,40.2146,40.1367,40.1659,34600.0
2006-06-28 11:20:00,41.24,41.28,41.21,41.28,39300.0,40.1757,40.2146,40.1464,40.2146,39300.0
2006-06-28 11:30:00,41.27,41.34,41.2,41.2,31600.0,40.2049,40.2731,40.1367,40.1367,31600.0
2006-06-28 11:40:00,41.2,41.21,41.14,41.19,32700.0,40.1367,40.1464,40.0782,40.127,32700.0
2006-06-28 11:50:00,41.2,41.2,41.18,41.19,57900.0,40.1367,40.1367,40.1172,40.127,57900.0
2006-06-28 12:00:00,41.18,41.31,41.18,41.31,36300.0,40.1172,40.2439,40.1172,40.2439,36300.0
2006-06-28 12:10:00,41.31,41.49,41.29,41.4,44200.0,40.2439,40.4192,40.2244,40.3315,44200.0
2006-06-28 12:20:00,41.41,41.5,41.39,41.41,19100.0,40.3413,40.429,40.3218,40.3413,19100.0
2006-06-28 12:30:00,41.41,41.43,41.37,41.38,38600.0,40.3413,40.3608,40.3023,40.3121,38600.0
2006-06-28 12:40:00,41.36,41.36,41.28,41.31,28600.0,40.2926,40.2926,40.2146,40.2439,28600.0
2006-06-28 12:50:00,41.31,41.34,41.28,41.32,22100.0,40.2439,40.2731,40.2146,40.2536,22100.0
2006-06-28 13:00:00,41.32,41.32,41.25,41.27,24600.0,40.2536,40.2536,40.1854,40.2049,24600.0
2006-06-28 13:10:00,41.28,41.33,41.26,41.32,20500.0,40.2146,40.2633,40.1951,40.2536,20500.0
2006-06-28 13:20:00,41.32,41.38,41.32,41.33,71700.0,40.2536,40.3121,40.2536,40.2633,71700.0
2006-06-28 13:30:00,41.32,41.35,41.3,41.31,31000.0,40.2536,40.2828,40.2341,40.2439,31000.0
2006-06-28 13:40:00,41.31,41.36,41.31,41.35,29300.0,40.2439,40.2926,40.2439,40.2828,29300.0
2006-06-28 13:50:00,41.34,41.47,41.34,41.45,41200.0,40.2731,40.3997,40.2731,40.3802,41200.0
2006-06-28 14:00:00,41.45,41.48,41.44,41.47,38900.0,40.3802,40.4095,40.3705,40.3997,38900.0
2006-06-28 14:10:00,41.47,41.52,41.46,41.51,26000.0,40.3997,40.4484,40.39,40.4387,26000.0
2006-06-28 14:20:00,41.52,41.6,41.5,41.59,26600.0,40.4484,40.5264,40.429,40.5166,26600.0
2006-06-28 14:30:00,41.59,41.73,41.59,41.63,73600.0,40.5166,40.653,40.5166,40.5556,73600.0
2006-06-28 14:40:00,41.61,41.78,41.59,41.71,29300.0,40.5361,40.7017,40.5166,40.6335,29300.0
2006-06-28 14:50:00,41.71,41.72,41.59,41.6,26000.0,40.6335,40.6433,40.5166,40.5264,26000.0
2006-06-28 15:00:00,41.6,41.65,41.48,41.49,74400.0,40.5264,40.5751,40.4095,40.4192,74400.0
2006-06-28 15:10:00,41.49,41.52,41.48,41.51,48800.0,40.4192,40.4484,40.4095,40.4387,48800.0
2006-06-28 15:20:00,41.51,41.53,41.43,41.49,128000.0,40.4387,40.4582,40.3608,40.4192,128000.0
2006-06-28 15:30:00,41.49,41.57,41.36,41.4,74700.0,40.4192,40.4971,40.2926,40.3315,74700.0
2006-06-28 15:40:00,41.4,41.41,41.29,41.3,138400.0,40.3315,40.3413,40.2244,40.2341,138400.0
2006-06-28 15:50:00,41.3,41.45,41.29,41.4,178600.0,40.2341,40.3802,40.2244,40.3315,178600.0
2006-06-29 09:30:00,41.72,42.0,41.65,41.99,104500.0,40.6433,40.916,40.5751,40.9063,104500.0
2006-06-29 09:40:00,41.96,42.42,41.88,42.37,147300.0,40.8771,41.3252,40.7991,41.2765,147300.0
2006-06-29 09:50:00,42.35,42.36,42.25,42.31,61700.0,41.257,41.2668,41.1596,41.218,61700.0
2006-06-29 10:00:00,42.31,42.41,42.25,42.25,87600.0,41.218,41.3155,41.1596,41.1596,87600.0
2006-06-29 10:10:00,42.25,42.35,42.17,42.32,42300.0,41.1596,41.257,41.0817,41.2278,42300.0
2006-06-29 10:20:00,42.31,42.5,42.3,42.41,85000.0,41.218,41.4031,41.2083,41.3155,85000.0
2006-06-29 10:30:00,42.41,42.42,42.34,42.41,37400.0,41.3155,41.3252,41.2473,41.3155,37400.0
2006-06-29 10:40:00,42.38,42.53,42.38,42.45,43900.0,41.2862,41.4324,41.2862,41.3544,43900.0
2006-06-29 10:50:00,42.44,42.44,42.35,42.36,25900.0,41.3447,41.3447,41.257,41.2668,25900.0
2006-06-29 11:00:00,42.37,42.45,42.37,42.45,30100.0,41.2765,41.3544,41.2765,41.3544,30100.0
2006-06-29 11:10:00,42.45,42.67,42.43,42.65,115300.0,41.3544,41.5688,41.335,41.5493,115300.0
2006-06-29 11:20:00,42.66,42.66,42.4,42.41,65800.0,41.559,41.559,41.3057,41.3155,65800.0
2006-06-29 11:30:00,42.41,42.43,42.33,42.36,40400.0,41.3155,41.335,41.2375,41.2668,40400.0
2006-06-29 11:40:00,42.37,42.38,42.3,42.33,42000.0,41.2765,41.2862,41.2083,41.2375,42000.0
2006-06-29 11:50:00,42.33,42.44,42.3,42.33,33000.0,41.2375,41.3447,41.2083,41.2375,33000.0
2006-06-29 12:00:00,42.33,42.36,42.29,42.33,35500.0,41.2375,41.2668,41.1986,41.2375,35500.0
2006-06-29 12:10:00,42.31,42.43,42.3,42.41,35100.0,41.218,41.335,41.2083,41.3155,35100.0
2006-06-29 12:20:00,42.42,42.42,42.23,42.23,34500.0,41.3252,41.3252,41.1401,41.1401,34500.0
2006-06-29 12:30:00,42.23,42.29,42.19,42.28,35300.0,41.1401,41.1986,41.1011,41.1888,35300.0
2006-06-29 12:40:00,42.28,42.32,42.26,42.3,12300.0,41.1888,41.2278,41.1693,41.2083,12300.0
2006-06-29 12:50:00,42.31,42.4,42.31,42.33,15900.0,41.218,41.3057,41.218,41.2375,15900.0
2006-06-29 13:00:00,42.35,42.36,42.32,42.35,12900.0,41.257,41.2668,41.2278,41.257,12900.0
2006-06-29 13:10:00,42.35,42.39,42.35,42.35,10600.0,41.257,41.296,41.257,41.257,10600.0
2006-06-29 13:20:00,42.35,42.4,42.35,42.4,14100.0,41.257,41.3057,41.257,41.3057,14100.0
2006-06-29 13:30:00,42.4,42.4,42.33,42.35,20100.0,41.3057,41.3057,41.2375,41.257,20100.0
2006-06-29 13:40:00,42.35,42.35,42.29,42.3,24800.0,41.257,41.257,41.1986,41.2083,24800.0
2006-06-29 13:50:00,42.29,42.3,42.2,42.21,28800.0,41.1986,41.2083,41.1109,41.1206,28800.0
2006-06-29 14:00:00,42.21,42.41,42.21,42.4,31500.0,41.1206,41.3155,41.1206,41.3057,31500.0
2006-06-29 14:10:00,42.41,42.9,42.35,42.9,68600.0,41.3155,41.7928,41.257,41.7928,68600.0
2006-06-29 14:20:00,42.9,43.07,42.87,42.93,165600.0,41.7928,41.9584,41.7636,41.822,165600.0
2006-06-29 14:30:00,42.93,42.98,42.78,42.96,87900.0,41.822,41.8708,41.6759,41.8513,87900.0
2006-06-29 14:40:00,42.96,43.19,42.86,43.15,96300.0,41.8513,42.0753,41.7539,42.0364,96300.0
2006-06-29 14:50:00,43.15,43.51,43.11,43.39,147800.0,42.0364,42.3871,41.9974,42.2702,147800.0
2006-06-29 15:00:00,43.39,43.54,43.2,43.46,124000.0,42.2702,42.4163,42.0851,42.3384,124000.0
2006-06-29 15:10:00,43.46,43.58,43.37,43.4,105700.0,42.3384,42.4553,42.2507,42.2799,105700.0
2006-06-29 15:20:00,43.39,43.6,43.34,43.6,121800.0,42.2702,42.4748,42.2215,42.4748,121800.0
2006-06-29 15:30:00,43.59,43.62,43.36,43.36,100800.0,42.465,42.4942,42.2409,42.2409,100800.0
2006-06-29 15:40:00,43.36,43.4,43.16,43.32,145600.0,42.2409,42.2799,42.0461,42.202,145600.0
2006-06-29 15:50:00,43.32,43.47,43.15,43.45,229300.0,42.202,42.3481,42.0364,42.3286,229300.0
2006-06-30 09:30:00,43.87,44.2,43.69,44.14,244600.0,42.7378,43.0593,42.5624,43.0008,244600.0
2006-06-30 09:40:00,44.13,44.25,43.93,43.98,431100.0,42.9911,43.108,42.7962,42.8449,431100.0
2006-06-30 09:50:00,43.99,43.99,43.62,43.62,140400.0,42.8547,42.8547,42.4942,42.4942,140400.0
2006-06-30 10:00:00,43.62,43.65,43.08,43.12,174700.0,42.4942,42.5235,41.9682,42.0071,174700.0
2006-06-30 10:10:00,43.1,43.18,42.96,43.03,94800.0,41.9877,42.0656,41.8513,41.9195,94800.0
2006-06-30 10:20:00,43.05,43.11,43.03,43.1,88800.0,41.939,41.9974,41.9195,41.9877,88800.0
2006-06-30 10:30:00,43.1,43.31,43.09,43.13,287100.0,41.9877,42.1922,41.9779,42.0169,287100.0
2006-06-30 10:40:00,43.14,43.22,43.1,43.18,66300.0,42.0266,42.1046,41.9877,42.0656,66300.0
2006-06-30 10:50:00,43.17,43.41,43.13,43.39,59900.0,42.0559,42.2897,42.0169,42.2702,59900.0
2006-06-30 11:00:00,43.4,43.61,43.25,43.53,91000.0,42.2799,42.4845,42.1338,42.4066,91000.0
2006-06-30 11:10:00,43.54,43.75,43.3,43.57,56900.0,42.4163,42.6209,42.1825,42.4455,56900.0
2006-06-30 11:20:00,43.57,43.66,43.54,43.64,24300.0,42.4455,42.5332,42.4163,42.5137,24300.0
2006-06-30 11:30:00,43.63,43.63,43.51,43.52,27600.0,42.504,42.504,42.3871,42.3968,27600.0
2006-06-30 11:40:00,43.52,43.52,43.46,43.48,26500.0,42.3968,42.3968,42.3384,42.3579,26500.0
2006-06-30 11:50:00,43.48,43.49,43.36,43.43,101700.0,42.3579,42.3676,42.2409,42.3091,101700.0
2006-06-30 12:00:00,43.43,43.45,43.41,43.42,37200.0,42.3091,42.3286,42.2897,42.2994,37200.0
2006-06-30 12:10:00,43.42,43.42,43.33,43.39,74600.0,42.2994,42.2994,42.2117,42.2702,74600.0
2006-06-30 12:20:00,43.4,43.4,43.31,43.31,10900.0,42.2799,42.2799,42.1922,42.1922,10900.0
2006-06-30 12:30:00,43.32,43.43,43.31,43.4,22200.0,42.202,42.3091,42.1922,42.2799,22200.0
2006-06-30 12:40:00,43.41,43.51,43.41,43.5,27100.0,42.2897,42.3871,42.2897,42.3773,27100.0
2006-06-30 12:50:00,43.46,43.46,43.27,43.28,17800.0,42.3384,42.3384,42.1533,42.163,17800.0
2006-06-30 13:00:00,43.26,43.27,43.21,43.26,9600.0,42.1435,42.1533,42.0948,42.1435,9600.0
2006-06-30 13:10:00,43.26,43.27,43.21,43.22,10400.0,42.1435,42.1533,42.0948,42.1046,10400.0
2006-06-30 13:20:00,43.21,43.23,43.18,43.18,16700.0,42.0948,42.1143,42.0656,42.0656,16700.0
2006-06-30 13:30:00,43.18,43.3,43.15,43.16,56500.0,42.0656,42.1825,42.0364,42.0461,56500.0
2006-06-30 13:40:00,43.17,43.21,43.16,43.21,20500.0,42.0559,42.0948,42.0461,42.0948,20500.0
2006-06-30 13:50:00,43.2,43.24,43.19,43.23,173500.0,42.0851,42.124,42.0753,42.1143,173500.0
2006-06-30 14:00:00,43.23,43.3,43.2,43.28,52000.0,42.1143,42.1825,42.0851,42.163,52000.0
2006-06-30 14:10:00,43.28,43.28,43.27,43.27,23900.0,42.163,42.163,42.1533,42.1533,23900.0
2006-06-30 14:20:00,43.27,43.3,43.27,43.3,28700.0,42.1533,42.1825,42.1533,42.1825,28700.0
2006-06-30 14:30:00,43.3,43.38,43.29,43.33,74600.0,42.1825,42.2604,42.1728,42.2117,74600.0
2006-06-30 14:40:00,43.33,43.39,43.33,43.36,106000.0,42.2117,42.2702,42.2117,42.2409,106000.0
2006-06-30 14:50:00,43.36,43.4,43.35,43.4,64700.0,42.2409,42.2799,42.2312,42.2799,64700.0
2006-06-30 15:00:00,43.39,43.4,43.38,43.4,60200.0,42.2702,42.2799,42.2604,42.2799,60200.0
2006-06-30 15:10:00,43.4,43.4,43.37,43.37,37300.0,42.2799,42.2799,42.2507,42.2507,37300.0
2006-06-30 15:20:00,43.38,43.38,43.24,43.27,63200.0,42.2604,42.2604,42.124,42.1533,63200.0
2006-06-30 15:30:00,43.27,43.28,43.01,43.06,108100.0,42.1533,42.163,41.9,41.9487,108100.0
2006-06-30 15:40:00,43.06,43.06,42.94,42.94,104900.0,41.9487,41.9487,41.8318,41.8318,104900.0
2006-06-30 15:50:00,42.94,43.1,42.92,42.96,292400.0,41.8318,41.9877,41.8123,41.8513,292400.0
2006-07-03 09:30:00,43.04,43.23,42.85,42.94,74400.0,41.9292,42.1143,41.7441,41.8318,74400.0
2006-07-03 09:40:00,42.96,43.15,42.9,43.05,49400.0,41.8513,42.0364,41.7928,41.939,49400.0
2006-07-03 09:50:00,43.05,43.28,43.03,43.2,41000.0,41.939,42.163,41.9195,42.0851,41000.0
2006-07-03 10:00:00,43.22,43.42,43.19,43.32,106100.0,42.1046,42.2994,42.0753,42.202,106100.0
2006-07-03 10:10:00,43.33,43.38,43.19,43.26,34800.0,42.2117,42.2604,42.0753,42.1435,34800.0
2006-07-03 10:20:00,43.26,43.26,43.0,43.03,49000.0,42.1435,42.1435,41.8902,41.9195,49000.0
2006-07-03 10:30:00,43.03,43.18,43.03,43.14,31300.0,41.9195,42.0656,41.9195,42.0266,31300.0
2006-07-03 10:40:00,43.13,43.17,43.09,43.1,13600.0,42.0169,42.0559,41.9779,41.9877,13600.0
2006-07-03 10:50:00,43.1,43.14,43.09,43.1,17800.0,41.9877,42.0266,41.9779,41.9877,17800.0
2006-07-03 11:00:00,43.1,43.1,43.03,43.05,107800.0,41.9877,41.9877,41.9195,41.939,107800.0
2006-07-03 11:10:00,43.06,43.12,43.0,43.01,22400.0,41.9487,42.0071,41.8902,41.9,22400.0
2006-07-03 11:20:00,43.01,43.02,43.0,43.01,17300.0,41.9,41.9097,41.8902,41.9,17300.0
2006-07-03 11:30:00,43.01,43.07,43.0,43.06,19900.0,41.9,41.9584,41.8902,41.9487,19900.0
2006-07-03 11:40:00,43.06,43.09,43.0,43.02,25100.0,41.9487,41.9779,41.8902,41.9097,25100.0
2006-07-03 11:50:00,43.01,43.02,43.0,43.0,15400.0,41.9,41.9097,41.8902,41.8902,15400.0
2006-07-03 12:00:00,43.01,43.08,42.98,43.02,34700.0,41.9,41.9682,41.8708,41.9097,34700.0
2006-07-03 12:10:00,43.02,43.06,43.0,43.06,29900.0,41.9097,41.9487,41.8902,41.9487,29900.0
2006-07-03 12:20:00,43.06,43.24,43.05,43.23,42600.0,41.9487,42.124,41.939,42.1143,42600.0
2006-07-03 12:30:00,43.25,43.3,43.24,43.29,38800.0,42.1338,42.1825,42.124,42.1728,38800.0
2006-07-03 12:40:00,43.29,43.48,43.2,43.46,86700.0,42.1728,42.3579,42.0851,42.3384,86700.0
2006-07-03 12:50:00,43.46,43.51,43.2,43.39,120500.0,42.3384,42.3871,42.0851,42.2702,120500.0
2006-07-05 09:30:00,43.04,43.36,42.92,43.14,93900.0,41.9292,42.2409,41.8123,42.0266,93900.0
2006-07-05 09:40:00,43.17,43.18,43.0,43.02,43900.0,42.0559,42.0656,41.8902,41.9097,43900.0
2006-07-05 09:50:00,43.01,43.1,42.93,43.09,38900.0,41.9,41.9877,41.822,41.9779,38900.0
2006-07-05 10:00:00,43.09,43.13,43.05,43.06,47000.0,41.9779,42.0169,41.939,41.9487,47000.0
2006-07-05 10:10:00,43.06,43.11,42.95,43.0,77600.0,41.9487,41.9974,41.8415,41.8902,77600.0
2006-07-05 10:20:00,43.0,43.09,43.0,43.06,133900.0,41.8902,41.9779,41.8902,41.9487,133900.0
2006-07-05 10:30:00,43.06,43.11,43.03,43.08,64700.0,41.9487,41.9974,41.9195,41.9682,64700.0
2006-07-05 10:40:00,43.08,43.37,43.08,43.1,79300.0,41.9682,42.2507,41.9682,41.9877,79300.0
2006-07-05 10:50:00,43.08,43.13,43.01,43.03,47800.0,41.9682,42.0169,41.9,41.9195,47800.0
2006-07-05 11:00:00,43.03,43.04,43.02,43.02,37600.0,41.9195,41.9292,41.9097,41.9097,37600.0
2006-07-05 11:10:00,43.03,43.04,42.99,42.99,47700.0,41.9195,41.9292,41.8805,41.8805,47700.0
2006-07-05 11:20:00,43.0,43.0,42.86,42.91,99000.0,41.8902,41.8902,41.7539,41.8026,99000.0
2006-07-05 11:30:00,42.92,42.93,42.67,42.85,68800.0,41.8123,41.822,41.5688,41.7441,68800.0
2006-07-05 11:40:00,42.85,42.9,42.76,42.9,55900.0,41.7441,41.7928,41.6564,41.7928,55900.0
2006-07-05 11:50:00,42.91,42.94,42.87,42.91,59100.0,41.8026,41.8318,41.7636,41.8026,59100.0
2006-07-05 12:00:00,42.91,42.93,42.89,42.9,18700.0,41.8026,41.822,41.7831,41.7928,18700.0
2006-07-05 12:10:00,42.91,42.91,42.85,42.85,18600.0,41.8026,41.8026,41.7441,41.7441,18600.0
2006-07-05 12:20:00,42.86,42.86,42.85,42.85,9000.0,41.7539,41.7539,41.7441,41.7441,9000.0
2006-07-05 12:30:00,42.86,42.86,42.84,42.86,12000.0,41.7539,41.7539,41.7344,41.7539,12000.0
2006-07-05 12:40:00,42.86,42.89,42.85,42.87,32000.0,41.7539,41.7831,41.7441,41.7636,32000.0
2006-07-05 12:50:00,42.89,42.9,42.86,42.87,45000.0,41.7831,41.7928,41.7539,41.7636,45000.0
2006-07-05 13:00:00,42.87,42.9,42.86,42.86,31000.0,41.7636,41.7928,41.7539,41.7539,31000.0
2006-07-05 13:10:00,42.86,42.98,42.86,42.96,71100.0,41.7539,41.8708,41.7539,41.8513,71100.0
2006-07-05 13:20:00,42.96,43.05,42.96,43.0,32800.0,41.8513,41.939,41.8513,41.8902,32800.0
2006-07-05 13:30:00,43.0,43.01,42.99,43.01,41600.0,41.8902,41.9,41.8805,41.9,41600.0
2006-07-05 13:40:00,43.0,43.07,42.97,43.0,82600.0,41.8902,41.9584,41.861,41.8902,82600.0
2006-07-05 13:50:00,43.0,43.02,42.99,43.0,40500.0,41.8902,41.9097,41.8805,41.8902,40500.0
2006-07-05 14:00:00,43.0,43.01,42.92,42.92,29200.0,41.8902,41.9,41.8123,41.8123,29200.0
2006-07-05 14:10:00,42.92,42.98,42.9,42.93,68800.0,41.8123,41.8708,41.7928,41.822,68800.0
2006-07-05 14:20:00,42.92,42.96,42.9,42.94,66700.0,41.8123,41.8513,41.7928,41.8318,66700.0
2006-07-05 14:30:00,42.92,43.1,42.9,42.95,63500.0,41.8123,41.9877,41.7928,41.8415,63500.0
2006-07-05 14:40:00,42.94,42.96,42.9,42.9,65100.0,41.8318,41.8513,41.7928,41.7928,65100.0
2006-07-05 14:50:00,42.9,42.91,42.85,42.89,71400.0,41.7928,41.8026,41.7441,41.7831,71400.0
2006-07-05 15:00:00,42.89,42.9,42.84,42.85,60200.0,41.7831,41.7928,41.7344,41.7441,60200.0
2006-07-05 15:10:00,42.83,42.91,42.82,42.84,76400.0,41.7246,41.8026,41.7149,41.7344,76400.0
2006-07-05 15:20:00,42.83,42.84,42.75,42.8,134900.0,41.7246,41.7344,41.6467,41.6954,134900.0
2006-07-05 15:30:00,42.78,42.84,42.75,42.8,62400.0,41.6759,41.7344,41.6467,41.6954,62400.0
2006-07-05 15:40:00,42.8,42.83,42.77,42.8,140800.0,41.6954,41.7246,41.6662,41.6954,140800.0
2006-07-05 15:50:00,42.8,42.87,42.74,42.8,306900.0,41.6954,41.7636,41.637,41.6954,306900.0
2006-07-06 09:30:00,43.0,43.19,42.6,42.61,70500.0,41.8902,42.0753,41.5006,41.5103,70500.0
2006-07-06 09:40:00,42.61,42.72,42.5,42.55,33400.0,41.5103,41.6175,41.4031,41.4519,33400.0
2006-07-06 09:50:00,42.54,42.77,42.51,42.63,63800.0,41.4421,41.6662,41.4129,41.5298,63800.0
2006-07-06 10:00:00,42.6,43.2,42.6,42.89,62000.0,41.5006,42.0851,41.5006,41.7831,62000.0
2006-07-06 10:10:00,42.87,42.96,42.71,42.86,49200.0,41.7636,41.8513,41.6077,41.7539,49200.0
2006-07-06 10:20:00,42.88,43.07,42.79,43.01,55300.0,41.7733,41.9584,41.6857,41.9,55300.0
2006-07-06 10:30:00,43.02,43.03,42.88,42.9,38900.0,41.9097,41.9195,41.7733,41.7928,38900.0
2006-07-06 10:40:00,42.89,42.9,42.6,42.6,36300.0,41.7831,41.7928,41.5006,41.5006,36300.0
2006-07-06 10:50:00,42.6,42.64,42.5,42.61,56500.0,41.5006,41.5395,41.4031,41.5103,56500.0
2006-07-06 11:00:00,42.59,42.62,42.57,42.6,33000.0,41.4908,41.52,41.4713,41.5006,33000.0
2006-07-06 11:10:00,42.6,42.76,42.6,42.75,34100.0,41.5006,41.6564,41.5006,41.6467,34100.0
2006-07-06 11:20:00,42.74,42.74,42.6,42.69,27600.0,41.637,41.637,41.5006,41.5882,27600.0
2006-07-06 11:30:00,42.67,42.73,42.6,42.6,30100.0,41.5688,41.6272,41.5006,41.5006,30100.0
2006-07-06 11:40:00,42.6,42.65,42.59,42.6,38000.0,41.5006,41.5493,41.4908,41.5006,38000.0
2006-07-06 11:50:00,42.6,42.62,42.56,42.61,46500.0,41.5006,41.52,41.4616,41.5103,46500.0
2006-07-06 12:00:00,42.61,42.62,42.58,42.6,33900.0,41.5103,41.52,41.4811,41.5006,33900.0
2006-07-06 12:10:00,42.6,42.61,42.5,42.55,72300.0,41.5006,41.5103,41.4031,41.4519,72300.0
2006-07-06 12:20:00,42.55,42.57,42.5,42.55,61500.0,41.4519,41.4713,41.4031,41.4519,61500.0
2006-07-06 12:30:00,42.55,42.56,42.5,42.5,62300.0,41.4519,41.4616,41.4031,41.4031,62300.0
2006-07-06 12:40:00,42.5,42.53,42.44,42.45,90400.0,41.4031,41.4324,41.3447,41.3544,90400.0
2006-07-06 12:50:00,42.46,42.5,42.33,42.33,18800.0,41.3642,41.4031,41.2375,41.2375,18800.0
2006-07-06 13:00:00,42.33,42.38,42.31,42.32,83300.0,41.2375,41.2862,41.218,41.2278,83300.0
2006-07-06 13:10:00,42.33,42.33,42.19,42.21,48300.0,41.2375,41.2375,41.1011,41.1206,48300.0
2006-07-06 13:20:00,42.21,42.23,42.16,42.16,65300.0,41.1206,41.1401,41.0719,41.0719,65300.0
2006-07-06 13:30:00,42.16,42.16,42.07,42.1,38600.0,41.0719,41.0719,40.9842,41.0135,38600.0
2006-07-06 13:40:00,42.1,42.15,42.05,42.14,65100.0,41.0135,41.0622,40.9648,41.0524,65100.0
2006-07-06 13:50:00,42.14,42.14,42.08,42.08,22700.0,41.0524,41.0524,40.994,40.994,22700.0
2006-07-06 14:00:00,42.1,42.1,41.95,41.99,71900.0,41.0135,41.0135,40.8673,40.9063,71900.0
2006-07-06 14:10:00,41.99,41.99,41.9,41.9,79900.0,40.9063,40.9063,40.8186,40.8186,79900.0
2006-07-06 14:20:00,41.9,41.91,41.84,41.84,64600.0,40.8186,40.8284,40.7602,40.7602,64600.0
2006-07-06 14:30:00,41.85,41.85,41.72,41.79,94100.0,40.7699,40.7699,40.6433,40.7115,94100.0
2006-07-06 14:40:00,41.77,41.79,41.71,41.72,68100.0,40.692,40.7115,40.6335,40.6433,68100.0
2006-07-06 14:50:00,41.71,41.78,41.68,41.73,65900.0,40.6335,40.7017,40.6043,40.653,65900.0
2006-07-06 15:00:00,41.73,41.8,41.68,41.75,40400.0,40.653,40.7212,40.6043,40.6725,40400.0
2006-07-06 15:10:00,41.75,41.76,41.65,41.68,45700.0,40.6725,40.6822,40.5751,40.6043,45700.0
2006-07-06 15:20:00,41.69,41.86,41.69,41.84,55100.0,40.614,40.7797,40.614,40.7602,55100.0
2006-07-06 15:30:00,41.84,41.85,41.67,41.84,80000.0,40.7602,40.7699,40.5946,40.7602,80000.0
2006-07-06 15:40:00,41.85,42.02,41.84,42.0,135800.0,40.7699,40.9355,40.7602,40.916,135800.0
2006-07-06 15:50:00,41.99,42.0,41.77,41.88,249000.0,40.9063,40.916,40.692,40.7991,249000.0
2006-07-07 09:30:00,41.63,42.04,41.56,41.64,139600.0,40.5556,40.955,40.4874,40.5653,139600.0
2006-07-07 09:40:00,41.64,41.93,41.55,41.55,52900.0,40.5653,40.8479,40.4777,40.4777,52900.0
2006-07-07 09:50:00,41.55,41.68,41.45,41.53,37700.0,40.4777,40.6043,40.3802,40.4582,37700.0
2006-07-07 10:00:00,41.53,41.53,41.37,41.5,38100.0,40.4582,40.4582,40.3023,40.429,38100.0
2006-07-07 10:10:00,41.49,41.77,41.42,41.63,55300.0,40.4192,40.692,40.351,40.5556,55300.0
2006-07-07 10:20:00,41.64,41.75,41.56,41.58,37300.0,40.5653,40.6725,40.4874,40.5069,37300.0
2006-07-07 10:30:00,41.58,41.67,41.53,41.64,26200.0,40.5069,40.5946,40.4582,40.5653,26200.0
2006-07-07 10:40:00,41.64,41.76,41.57,41.67,25500.0,40.5653,40.6822,40.4971,40.5946,25500.0
2006-07-07 10:50:00,41.69,41.72,41.63,41.65,14400.0,40.614,40.6433,40.5556,40.5751,14400.0
2006-07-07 11:00:00,41.65,41.7,41.51,41.69,54800.0,40.5751,40.6238,40.4387,40.614,54800.0
2006-07-07 11:10:00,41.69,41.69,41.58,41.65,31600.0,40.614,40.614,40.5069,40.5751,31600.0
2006-07-07 11:20:00,41.64,41.69,41.57,41.69,17000.0,40.5653,40.614,40.4971,40.614,17000.0
2006-07-07 11:30:00,41.7,41.91,41.64,41.86,29600.0,40.6238,40.8284,40.5653,40.7797,29600.0
2006-07-07 11:40:00,41.86,42.02,41.84,41.9,29700.0,40.7797,40.9355,40.7602,40.8186,29700.0
2006-07-07 11:50:00,41.9,41.93,41.83,41.83,30900.0,40.8186,40.8479,40.7504,40.7504,30900.0
2006-07-07 12:00:00,41.83,41.92,41.82,41.84,31900.0,40.7504,40.8381,40.7407,40.7602,31900.0
2006-07-07 12:10:00,41.84,41.93,41.83,41.93,18500.0,40.7602,40.8479,40.7504,40.8479,18500.0
2006-07-07 12:20:00,41.92,42.06,41.92,42.06,49200.0,40.8381,40.9745,40.8381,40.9745,49200.0
2006-07-07 12:30:00,42.06,42.39,42.06,42.37,85000.0,40.9745,41.296,40.9745,41.2765,85000.0
2006-07-07 12:40:00,42.36,42.48,42.34,42.4,114200.0,41.2668,41.3837,41.2473,41.3057,114200.0
2006-07-07 12:50:00,42.4,42.43,42.26,42.35,83600.0,41.3057,41.335,41.1693,41.257,83600.0
2006-07-07 13:00:00,42.35,42.37,42.23,42.3,38900.0,41.257,41.2765,41.1401,41.2083,38900.0
2006-07-07 13:10:00,42.25,42.28,42.13,42.18,37800.0,41.1596,41.1888,41.0427,41.0914,37800.0
2006-07-07 13:20:00,42.18,42.26,42.17,42.26,25400.0,41.0914,41.1693,41.0817,41.1693,25400.0
2006-07-07 13:30:00,42.25,42.29,42.13,42.22,19800.0,41.1596,41.1986,41.0427,41.1304,19800.0
2006-07-07 13:40:00,42.22,42.3,42.2,42.21,13200.0,41.1304,41.2083,41.1109,41.1206,13200.0
2006-07-07 13:50:00,42.21,42.25,42.2,42.22,21500.0,41.1206,41.1596,41.1109,41.1304,21500.0
2006-07-07 14:00:00,42.22,42.37,42.22,42.31,36500.0,41.1304,41.2765,41.1304,41.218,36500.0
2006-07-07 14:10:00,42.31,42.35,42.29,42.29,21100.0,41.218,41.257,41.1986,41.1986,21100.0
2006-07-07 14:20:00,42.29,42.33,42.26,42.26,39000.0,41.1986,41.2375,41.1693,41.1693,39000.0
2006-07-07 14:30:00,42.26,42.27,42.14,42.15,72200.0,41.1693,41.1791,41.0524,41.0622,72200.0
2006-07-07 14:40:00,42.15,42.17,42.02,42.06,50700.0,41.0622,41.0817,40.9355,40.9745,50700.0
2006-07-07 14:50:00,42.07,42.07,41.87,41.96,56700.0,40.9842,40.9842,40.7894,40.8771,56700.0
2006-07-07 15:00:00,41.96,42.02,41.91,42.0,49200.0,40.8771,40.9355,40.8284,40.916,49200.0
2006-07-07 15:10:00,42.0,42.05,41.93,42.05,47700.0,40.916,40.9648,40.8479,40.9648,47700.0
2006-07-07 15:20:00,42.06,42.06,41.95,42.02,41200.0,40.9745,40.9745,40.8673,40.9355,41200.0
2006-07-07 15:30:00,41.99,42.06,41.95,41.97,62000.0,40.9063,40.9745,40.8673,40.8868,62000.0
2006-07-07 15:40:00,41.97,42.19,41.97,42.08,98500.0,40.8868,41.1011,40.8868,40.994,98500.0
2006-07-07 15:50:00,42.08,42.08,41.98,42.04,74800.0,40.994,40.994,40.8966,40.955,74800.0
2006-07-10 09:30:00,42.06,42.25,42.06,42.17,73500.0,40.9745,41.1596,40.9745,41.0817,73500.0
2006-07-10 09:40:00,42.13,42.32,42.05,42.16,65000.0,41.0427,41.2278,40.9648,41.0719,65000.0
2006-07-10 09:50:00,42.15,42.19,41.94,42.06,70400.0,41.0622,41.1011,40.8576,40.9745,70400.0
2006-07-10 10:00:00,42.08,42.19,41.99,42.15,119600.0,40.994,41.1011,40.9063,41.0622,119600.0
2006-07-10 10:10:00,42.16,42.29,42.11,42.23,86400.0,41.0719,41.1986,41.0232,41.1401,86400.0
2006-07-10 10:20:00,42.19,42.25,42.13,42.2,44600.0,41.1011,41.1596,41.0427,41.1109,44600.0
2006-07-10 10:30:00,42.27,42.28,42.17,42.26,77100.0,41.1791,41.1888,41.0817,41.1693,77100.0
2006-07-10 10:40:00,42.26,42.58,42.25,42.57,81700.0,41.1693,41.4811,41.1596,41.4713,81700.0
2006-07-10 10:50:00,42.57,42.58,42.46,42.54,48300.0,41.4713,41.4811,41.3642,41.4421,48300.0
2006-07-10 11:00:00,42.55,42.59,42.52,42.52,39800.0,41.4519,41.4908,41.4226,41.4226,39800.0
2006-07-10 11:10:00,42.53,42.57,42.35,42.35,62600.0,41.4324,41.4713,41.257,41.257,62600.0
2006-07-10 11:20:00,42.34,42.43,42.3,42.42,66900.0,41.2473,41.335,41.2083,41.3252,66900.0
2006-07-10 11:30:00,42.42,42.48,42.38,42.4,65500.0,41.3252,41.3837,41.2862,41.3057,65500.0
2006-07-10 11:40:00,42.4,42.41,42.26,42.28,63000.0,41.3057,41.3155,41.1693,41.1888,63000.0
2006-07-10 11:50:00,42.28,42.33,42.22,42.32,40300.0,41.1888,41.2375,41.1304,41.2278,40300.0
2006-07-10 12:00:00,42.32,42.32,42.21,42.31,38300.0,41.2278,41.2278,41.1206,41.218,38300.0
2006-07-10 12:10:00,42.31,42.58,42.29,42.49,63600.0,41.218,41.4811,41.1986,41.3934,63600.0
2006-07-10 12:20:00,42.47,42.61,42.47,42.61,58300.0,41.3739,41.5103,41.3739,41.5103,58300.0
2006-07-10 12:30:00,42.6,42.6,42.48,42.52,51700.0,41.5006,41.5006,41.3837,41.4226,51700.0
2006-07-10 12:40:00,42.52,42.54,42.44,42.45,55400.0,41.4226,41.4421,41.3447,41.3544,55400.0
2006-07-10 12:50:00,42.45,42.46,42.38,42.42,60300.0,41.3544,41.3642,41.2862,41.3252,60300.0
2006-07-10 13:00:00,42.42,42.49,42.36,42.44,95600.0,41.3252,41.3934,41.2668,41.3447,95600.0
2006-07-10 13:10:00,42.44,42.46,42.39,42.43,60900.0,41.3447,41.3642,41.296,41.335,60900.0
2006-07-10 13:20:00,42.43,42.44,42.37,42.4,45000.0,41.335,41.3447,41.2765,41.3057,45000.0
2006-07-10 13:30:00,42.4,42.41,42.24,42.25,139100.0,41.3057,41.3155,41.1499,41.1596,139100.0
2006-07-10 13:40:00,42.25,42.32,42.23,42.25,127000.0,41.1596,41.2278,41.1401,41.1596,127000.0
2006-07-10 13:50:00,42.25,42.35,42.2,42.3,67700.0,41.1596,41.257,41.1109,41.2083,67700.0
2006-07-10 14:00:00,42.29,42.34,42.23,42.3,60500.0,41.1986,41.2473,41.1401,41.2083,60500.0
2006-07-10 14:10:00,42.3,42.31,42.23,42.25,37100.0,41.2083,41.218,41.1401,41.1596,37100.0
2006-07-10 14:20:00,42.25,42.37,42.21,42.36,96400.0,41.1596,41.2765,41.1206,41.2668,96400.0
2006-07-10 14:30:00,42.34,42.36,42.16,42.21,174400.0,41.2473,41.2668,41.0719,41.1206,174400.0
2006-07-10 14:40:00,42.21,42.23,42.17,42.2,300400.0,41.1206,41.1401,41.0817,41.1109,300400.0
2006-07-10 14:50:00,42.2,42.21,42.02,42.07,64200.0,41.1109,41.1206,40.9355,40.9842,64200.0
2006-07-10 15:00:00,42.06,42.1,42.05,42.07,62800.0,40.9745,41.0135,40.9648,40.9842,62800.0
2006-07-10 15:10:00,42.08,42.11,42.05,42.08,47200.0,40.994,41.0232,40.9648,40.994,47200.0
2006-07-10 15:20:00,42.08,42.18,42.06,42.18,46900.0,40.994,41.0914,40.9745,41.0914,46900.0
2006-07-10 15:30:00,42.17,42.4,42.17,42.36,258400.0,41.0817,41.3057,41.0817,41.2668,258400.0
2006-07-10 15:40:00,42.35,42.41,42.27,42.33,96100.0,41.257,41.3155,41.1791,41.2375,96100.0
2006-07-10 15:50:00,42.33,42.35,42.29,42.3,84800.0,41.2375,41.257,41.1986,41.2083,84800.0
2006-07-11 09:30:00,41.94,42.3,41.86,41.95,154000.0,40.8576,41.2083,40.7797,40.8673,154000.0
2006-07-11 09:40:00,41.94,41.94,41.71,41.77,133900.0,40.8576,40.8576,40.6335,40.692,133900.0
2006-07-11 09:50:00,41.78,41.91,41.77,41.85,69300.0,40.7017,40.8284,40.692,40.7699,69300.0
2006-07-11 10:00:00,41.85,42.04,41.7,41.98,97100.0,40.7699,40.955,40.6238,40.8966,97100.0
2006-07-11 10:10:00,41.96,42.0,41.74,41.81,119300.0,40.8771,40.916,40.6628,40.731,119300.0
2006-07-11 10:20:00,41.82,41.88,41.8,41.85,91300.0,40.7407,40.7991,40.7212,40.7699,91300.0
2006-07-11 10:30:00,41.85,41.88,41.74,41.74,82700.0,40.7699,40.7991,40.6628,40.6628,82700.0
2006-07-11 10:40:00,41.75,41.82,41.74,41.8,130100.0,40.6725,40.7407,40.6628,40.7212,130100.0
2006-07-11 10:50:00,41.79,41.86,41.79,41.81,128200.0,40.7115,40.7797,40.7115,40.731,128200.0
2006-07-11 11:00:00,41.8,41.81,41.73,41.77,52400.0,40.7212,40.731,40.653,40.692,52400.0
2006-07-11 11:10:00,41.78,41.79,41.75,41.79,27200.0,40.7017,40.7115,40.6725,40.7115,27200.0
2006-07-11 11:20:00,41.79,41.8,41.78,41.8,44400.0,40.7115,40.7212,40.7017,40.7212,44400.0
2006-07-11 11:30:00,41.79,41.8,41.78,41.79,93700.0,40.7115,40.7212,40.7017,40.7115,93700.0
2006-07-11 11:40:00,41.78,41.78,41.73,41.75,74200.0,40.7017,40.7017,40.653,40.6725,74200.0
2006-07-11 11:50:00,41.73,41.73,41.65,41.67,31900.0,40.653,40.653,40.5751,40.5946,31900.0
2006-07-11 12:00:00,41.67,41.69,41.64,41.68,33500.0,40.5946,40.614,40.5653,40.6043,33500.0
2006-07-11 12:10:00,41.67,41.73,41.66,41.69,117500.0,40.5946,40.653,40.5848,40.614,117500.0
2006-07-11 12:20:00,41.69,41.75,41.69,41.71,10400.0,40.614,40.6725,40.614,40.6335,10400.0
2006-07-11 12:30:00,41.72,41.72,41.7,41.71,38000.0,40.6433,40.6433,40.6238,40.6335,38000.0
2006-07-11 12:40:00,41.7,41.71,41.69,41.7,19600.0,40.6238,40.6335,40.614,40.6238,19600.0
2006-07-11 12:50:00,41.7,41.71,41.69,41.7,19700.0,40.6238,40.6335,40.614,40.6238,19700.0
2006-07-11 13:00:00,41.7,41.8,41.68,41.75,50600.0,40.6238,40.7212,40.6043,40.6725,50600.0
2006-07-11 13:10:00,41.72,41.8,41.7,41.8,25900.0,40.6433,40.7212,40.6238,40.7212,25900.0
2006-07-11 13:20:00,41.8,41.8,41.72,41.73,12800.0,40.7212,40.7212,40.6433,40.653,12800.0
2006-07-11 13:30:00,41.72,41.74,41.72,41.72,14800.0,40.6433,40.6628,40.6433,40.6433,14800.0
2006-07-11 13:40:00,41.72,41.75,41.71,41.72,100500.0,40.6433,40.6725,40.6335,40.6433,100500.0
2006-07-11 13:50:00,41.72,41.86,41.72,41.81,104200.0,40.6433,40.7797,40.6433,40.731,104200.0
2006-07-11 14:00:00,41.8,41.99,41.7,41.99,51100.0,40.7212,40.9063,40.6238,40.9063,51100.0
2006-07-11 14:10:00,42.0,42.01,41.95,41.96,198300.0,40.916,40.9258,40.8673,40.8771,198300.0
2006-07-11 14:20:00,41.95,42.0,41.8,41.9,87300.0,40.8673,40.916,40.7212,40.8186,87300.0
2006-07-11 14:30:00,41.89,41.89,41.75,41.76,80400.0,40.8089,40.8089,40.6725,40.6822,80400.0
2006-07-11 14:40:00,41.77,41.83,41.73,41.82,30000.0,40.692,40.7504,40.653,40.7407,30000.0
2006-07-11 14:50:00,41.83,41.85,41.79,41.83,25300.0,40.7504,40.7699,40.7115,40.7504,25300.0
2006-07-11 15:00:00,41.84,41.87,41.78,41.87,23400.0,40.7602,40.7894,40.7017,40.7894,23400.0
2006-07-11 15:10:00,41.9,42.06,41.84,41.98,55600.0,40.8186,40.9745,40.7602,40.8966,55600.0
2006-07-11 15:20:00,41.98,42.02,41.98,41.98,60700.0,40.8966,40.9355,40.8966,40.8966,60700.0
2006-07-11 15:30:00,41.97,42.0,41.92,41.99,44900.0,40.8868,40.916,40.8381,40.9063,44900.0
2006-07-11 15:40:00,41.99,42.1,41.98,42.02,92400.0,40.9063,41.0135,40.8966,40.9355,92400.0
2006-07-11 15:50:00,42.01,42.08,41.99,42.03,78800.0,40.9258,40.994,40.9063,40.9453,78800.0
2006-07-12 09:30:00,42.14,42.25,42.1,42.12,132300.0,41.0524,41.1596,41.0135,41.033,132300.0
2006-07-12 09:40:00,42.12,42.13,41.9,41.9,116800.0,41.033,41.0427,40.8186,40.8186,116800.0
2006-07-12 09:50:00,41.9,41.9,41.58,41.68,98900.0,40.8186,40.8186,40.5069,40.6043,98900.0
2006-07-12 10:00:00,41.6,41.78,41.57,41.75,36100.0,40.5264,40.7017,40.4971,40.6725,36100.0
2006-07-12 10:10:00,41.75,42.0,41.75,41.91,64400.0,40.6725,40.916,40.6725,40.8284,64400.0
2006-07-12 10:20:00,41.91,42.0,41.86,41.96,30900.0,40.8284,40.916,40.7797,40.8771,30900.0
2006-07-12 10:30:00,41.96,41.96,41.78,41.93,64900.0,40.8771,40.8771,40.7017,40.8479,64900.0
2006-07-12 10:40:00,41.93,41.95,41.84,41.84,27700.0,40.8479,40.8673,40.7602,40.7602,27700.0
2006-07-12 10:50:00,41.84,41.84,41.68,41.7,23100.0,40.7602,40.7602,40.6043,40.6238,23100.0
2006-07-12 11:00:00,41.69,41.8,41.66,41.8,24700.0,40.614,40.7212,40.5848,40.7212,24700.0
2006-07-12 11:10:00,41.79,41.94,41.77,41.87,24000.0,40.7115,40.8576,40.692,40.7894,24000.0
2006-07-12 11:20:00,41.87,41.88,41.8,41.85,9700.0,40.7894,40.7991,40.7212,40.7699,9700.0
2006-07-12 11:30:00,41.81,41.84,41.78,41.81,13400.0,40.731,40.7602,40.7017,40.731,13400.0
2006-07-12 11:40:00,41.83,41.91,41.81,41.91,9100.0,40.7504,40.8284,40.731,40.8284,9100.0
2006-07-12 11:50:00,41.88,41.94,41.88,41.94,10800.0,40.7991,40.8576,40.7991,40.8576,10800.0
2006-07-12 12:00:00,41.93,41.95,41.87,41.93,33800.0,40.8479,40.8673,40.7894,40.8479,33800.0
2006-07-12 12:10:00,41.91,41.94,41.79,41.8,66400.0,40.8284,40.8576,40.7115,40.7212,66400.0
2006-07-12 12:20:00,41.8,41.83,41.77,41.8,19800.0,40.7212,40.7504,40.692,40.7212,19800.0
2006-07-12 12:30:00,41.8,41.8,41.74,41.76,36200.0,40.7212,40.7212,40.6628,40.6822,36200.0
2006-07-12 12:40:00,41.76,41.8,41.73,41.77,47200.0,40.6822,40.7212,40.653,40.692,47200.0
2006-07-12 12:50:00,41.77,41.84,41.76,41.83,34000.0,40.692,40.7602,40.6822,40.7504,34000.0
2006-07-12 13:00:00,41.83,41.83,41.76,41.8,66700.0,40.7504,40.7504,40.6822,40.7212,66700.0
2006-07-12 13:10:00,41.81,41.82,41.78,41.81,33000.0,40.731,40.7407,40.7017,40.731,33000.0
2006-07-12 13:20:00,41.81,41.81,41.78,41.81,26300.0,40.731,40.731,40.7017,40.731,26300.0
2006-07-12 13:30:00,41.8,41.83,41.8,41.82,27700.0,40.7212,40.7504,40.7212,40.7407,27700.0
2006-07-12 13:40:00,41.82,41.82,41.71,41.78,93500.0,40.7407,40.7407,40.6335,40.7017,93500.0
2006-07-12 13:50:00,41.75,41.79,41.7,41.76,58800.0,40.6725,40.7115,40.6238,40.6822,58800.0
2006-07-12 14:00:00,41.75,41.77,41.7,41.74,62200.0,40.6725,40.692,40.6238,40.6628,62200.0
2006-07-12 14:10:00,41.76,41.85,41.75,41.85,42500.0,40.6822,40.7699,40.6725,40.7699,42500.0
2006-07-12 14:20:00,41.85,41.86,41.84,41.85,63500.0,40.7699,40.7797,40.7602,40.7699,63500.0
2006-07-12 14:30:00,41.86,41.89,41.85,41.88,29800.0,40.7797,40.8089,40.7699,40.7991,29800.0
2006-07-12 14:40:00,41.88,41.91,41.87,41.9,56100.0,40.7991,40.8284,40.7894,40.8186,56100.0
2006-07-12 14:50:00,41.9,41.92,41.88,41.91,128200.0,40.8186,40.8381,40.7991,40.8284,128200.0
2006-07-12 15:00:00,41.91,42.02,41.9,42.02,110800.0,40.8284,40.9355,40.8186,40.9355,110800.0
2006-07-12 15:10:00,42.02,42.16,42.01,42.16,136200.0,40.9355,41.0719,40.9258,41.0719,136200.0
2006-07-12 15:20:00,42.15,43.14,42.15,42.5,191900.0,41.0622,42.0266,41.0622,41.4031,191900.0
2006-07-12 15:30:00,42.5,42.68,42.48,42.51,251100.0,41.4031,41.5785,41.3837,41.4129,251100.0
2006-07-12 15:40:00,42.51,42.57,42.48,42.53,133300.0,41.4129,41.4713,41.3837,41.4324,133300.0
2006-07-12 15:50:00,42.52,42.71,42.41,42.65,325000.0,41.4226,41.6077,41.3155,41.5493,325000.0
2006-07-13 09:30:00,42.45,43.51,42.36,43.25,352500.0,41.3544,42.3871,41.2668,42.1338,352500.0
2006-07-13 09:40:00,43.24,43.5,43.15,43.17,210300.0,42.124,42.3773,42.0364,42.0559,210300.0
2006-07-13 09:50:00,43.17,43.42,43.15,43.31,195500.0,42.0559,42.2994,42.0364,42.1922,195500.0
2006-07-13 10:00:00,43.34,43.89,43.3,43.82,366800.0,42.2215,42.7573,42.1825,42.6891,366800.0
2006-07-13 10:10:00,43.83,43.97,43.57,43.76,194500.0,42.6988,42.8352,42.4455,42.6306,194500.0
2006-07-13 10:20:00,43.76,43.9,43.6,43.84,166600.0,42.6306,42.767,42.4748,42.7086,166600.0
2006-07-13 10:30:00,43.83,43.9,43.67,43.71,170500.0,42.6988,42.767,42.5429,42.5819,170500.0
2006-07-13 10:40:00,43.71,43.83,43.52,43.61,106700.0,42.5819,42.6988,42.3968,42.4845,106700.0
2006-07-13 10:50:00,43.61,43.73,43.6,43.65,89900.0,42.4845,42.6014,42.4748,42.5235,89900.0
2006-07-13 11:00:00,43.65,43.8,43.59,43.6,152300.0,42.5235,42.6696,42.465,42.4748,152300.0
2006-07-13 11:10:00,43.59,43.7,43.42,43.5,191300.0,42.465,42.5722,42.2994,42.3773,191300.0
2006-07-13 11:20:00,43.5,43.68,43.45,43.55,278300.0,42.3773,42.5527,42.3286,42.426,278300.0
2006-07-13 11:30:00,43.58,43.72,43.51,43.63,154800.0,42.4553,42.5917,42.3871,42.504,154800.0
2006-07-13 11:40:00,43.63,43.66,43.5,43.55,118700.0,42.504,42.5332,42.3773,42.426,118700.0
2006-07-13 11:50:00,43.55,43.62,43.52,43.55,84200.0,42.426,42.4942,42.3968,42.426,84200.0
2006-07-13 12:00:00,43.55,43.63,43.52,43.59,186100.0,42.426,42.504,42.3968,42.465,186100.0
2006-07-13 12:10:00,43.59,44.0,43.56,44.0,243300.0,42.465,42.8644,42.4358,42.8644,243300.0
2006-07-13 12:20:00,43.98,44.15,43.9,44.11,97600.0,42.8449,43.0106,42.767,42.9716,97600.0
2006-07-13 12:30:00,44.13,44.29,44.11,44.11,109900.0,42.9911,43.1469,42.9716,42.9716,109900.0
2006-07-13 12:40:00,44.12,44.17,44.04,44.16,117500.0,42.9813,43.03,42.9034,43.0203,117500.0
2006-07-13 12:50:00,44.17,44.17,44.11,44.16,29400.0,43.03,43.03,42.9716,43.0203,29400.0
2006-07-13 13:00:00,44.16,44.2,44.1,44.1,55400.0,43.0203,43.0593,42.9619,42.9619,55400.0
2006-07-13 13:10:00,44.1,44.15,44.04,44.08,99300.0,42.9619,43.0106,42.9034,42.9424,99300.0
2006-07-13 13:20:00,44.08,44.12,43.99,44.0,50900.0,42.9424,42.9813,42.8547,42.8644,50900.0
2006-07-13 13:30:00,44.0,44.05,43.99,44.0,114600.0,42.8644,42.9131,42.8547,42.8644,114600.0
2006-07-13 13:40:00,44.0,44.03,43.92,43.92,186800.0,42.8644,42.8937,42.7865,42.7865,186800.0
2006-07-13 13:50:00,43.92,43.92,43.82,43.84,143100.0,42.7865,42.7865,42.6891,42.7086,143100.0
2006-07-13 14:00:00,43.82,43.83,43.73,43.73,212800.0,42.6891,42.6988,42.6014,42.6014,212800.0
2006-07-13 14:10:00,43.73,43.94,43.72,43.82,106000.0,42.6014,42.806,42.5917,42.6891,106000.0
2006-07-13 14:20:00,43.82,43.94,43.81,43.92,75700.0,42.6891,42.806,42.6793,42.7865,75700.0
2006-07-13 14:30:00,43.93,43.97,43.83,43.95,89300.0,42.7962,42.8352,42.6988,42.8157,89300.0
2006-07-13 14:40:00,43.95,43.97,43.89,43.97,54200.0,42.8157,42.8352,42.7573,42.8352,54200.0
2006-07-13 14:50:00,43.96,43.97,43.71,43.71,167500.0,42.8255,42.8352,42.5819,42.5819,167500.0
2006-07-13 15:00:00,43.72,43.76,43.55,43.6,411100.0,42.5917,42.6306,42.426,42.4748,411100.0
2006-07-13 15:10:00,43.6,43.69,43.58,43.58,103900.0,42.4748,42.5624,42.4553,42.4553,103900.0
2006-07-13 15:20:00,43.58,43.67,43.53,43.54,119700.0,42.4553,42.5429,42.4066,42.4163,119700.0
2006-07-13 15:30:00,43.55,43.63,43.44,43.56,129200.0,42.426,42.504,42.3189,42.4358,129200.0
2006-07-13 15:40:00,43.57,43.64,43.55,43.6,156900.0,42.4455,42.5137,42.426,42.4748,156900.0
2006-07-13 15:50:00,43.6,43.68,43.49,43.49,273900.0,42.4748,42.5527,42.3676,42.3676,273900.0
2006-07-14 09:30:00,45.01,45.97,44.89,45.47,924600.0,43.8484,44.7836,43.7315,44.2965,924600.0
2006-07-14 09:40:00,45.52,45.55,44.9,45.21,608100.0,44.3452,44.3744,43.7412,44.0432,608100.0
2006-07-14 09:50:00,45.24,45.48,45.21,45.47,239700.0,44.0724,44.3062,44.0432,44.2965,239700.0
2006-07-14 10:00:00,45.47,45.56,45.22,45.35,229200.0,44.2965,44.3842,44.0529,44.1796,229200.0
2006-07-14 10:10:00,45.33,45.84,45.31,45.82,199500.0,44.1601,44.6569,44.1406,44.6375,199500.0
2006-07-14 10:20:00,45.84,46.05,45.55,45.68,305700.0,44.6569,44.8615,44.3744,44.5011,305700.0
2006-07-14 10:30:00,45.7,45.74,45.39,45.42,182300.0,44.5206,44.5595,44.2186,44.2478,182300.0
2006-07-14 10:40:00,45.41,45.65,45.41,45.56,171600.0,44.238,44.4718,44.238,44.3842,171600.0
2006-07-14 10:50:00,45.56,45.67,45.45,45.47,110200.0,44.3842,44.4913,44.277,44.2965,110200.0
2006-07-14 11:00:00,45.47,45.5,45.22,45.39,301900.0,44.2965,44.3257,44.0529,44.2186,301900.0
2006-07-14 11:10:00,45.37,45.4,45.1,45.21,106100.0,44.1991,44.2283,43.936,44.0432,106100.0
2006-07-14 11:20:00,45.21,45.45,45.2,45.36,71200.0,44.0432,44.277,44.0335,44.1893,71200.0
2006-07-14 11:30:00,45.37,45.45,45.2,45.42,86100.0,44.1991,44.277,44.0335,44.2478,86100.0
2006-07-14 11:40:00,45.41,45.65,45.41,45.47,77200.0,44.238,44.4718,44.238,44.2965,77200.0
2006-07-14 11:50:00,45.46,45.52,45.27,45.31,92000.0,44.2868,44.3452,44.1017,44.1406,92000.0
2006-07-14 12:00:00,45.32,45.32,45.02,45.24,157700.0,44.1504,44.1504,43.8581,44.0724,157700.0
2006-07-14 12:10:00,45.24,45.25,45.06,45.13,88300.0,44.0724,44.0822,43.8971,43.9653,88300.0
2006-07-14 12:20:00,45.12,45.18,45.08,45.1,74500.0,43.9555,44.014,43.9166,43.936,74500.0
2006-07-14 12:30:00,45.1,45.2,45.1,45.2,112300.0,43.936,44.0335,43.936,44.0335,112300.0
2006-07-14 12:40:00,45.19,45.32,45.16,45.3,86700.0,44.0237,44.1504,43.9945,44.1309,86700.0
2006-07-14 12:50:00,45.31,45.31,45.22,45.27,85800.0,44.1406,44.1406,44.0529,44.1017,85800.0
2006-07-14 13:00:00,45.27,45.27,45.14,45.21,140500.0,44.1017,44.1017,43.975,44.0432,140500.0
2006-07-14 13:10:00,45.21,45.27,45.11,45.21,140600.0,44.0432,44.1017,43.9458,44.0432,140600.0
2006-07-14 13:20:00,45.2,45.22,45.16,45.19,207100.0,44.0335,44.0529,43.9945,44.0237,207100.0
2006-07-14 13:30:00,45.18,45.29,45.15,45.26,112200.0,44.014,44.1211,43.9848,44.0919,112200.0
2006-07-14 13:40:00,45.28,45.29,45.24,45.26,41800.0,44.1114,44.1211,44.0724,44.0919,41800.0
2006-07-14 13:50:00,45.25,45.3,45.18,45.18,60400.0,44.0822,44.1309,44.014,44.014,60400.0
2006-07-14 14:00:00,45.17,45.26,45.14,45.21,88100.0,44.0042,44.0919,43.975,44.0432,88100.0
2006-07-14 14:10:00,45.19,45.28,45.19,45.26,52000.0,44.0237,44.1114,44.0237,44.0919,52000.0
2006-07-14 14:20:00,45.25,45.27,45.22,45.26,70000.0,44.0822,44.1017,44.0529,44.0919,70000.0
2006-07-14 14:30:00,45.25,45.27,45.24,45.26,31100.0,44.0822,44.1017,44.0724,44.0919,31100.0
2006-07-14 14:40:00,45.25,45.32,45.22,45.27,83600.0,44.0822,44.1504,44.0529,44.1017,83600.0
2006-07-14 14:50:00,45.27,45.31,45.25,45.27,78100.0,44.1017,44.1406,44.0822,44.1017,78100.0
2006-07-14 15:00:00,45.27,45.62,45.27,45.58,86700.0,44.1017,44.4426,44.1017,44.4037,86700.0
2006-07-14 15:10:00,45.59,45.61,45.44,45.6,87100.0,44.4134,44.4329,44.2673,44.4231,87100.0
2006-07-14 15:20:00,45.61,45.7,45.43,45.48,104900.0,44.4329,44.5206,44.2575,44.3062,104900.0
2006-07-14 15:30:00,45.49,45.49,45.23,45.36,162900.0,44.316,44.316,44.0627,44.1893,162900.0
2006-07-14 15:40:00,45.36,45.37,45.24,45.31,181200.0,44.1893,44.1991,44.0724,44.1406,181200.0
2006-07-14 15:50:00,45.32,45.36,45.24,45.3,275400.0,44.1504,44.1893,44.0724,44.1309,275400.0
2006-07-17 09:30:00,45.19,45.69,45.19,45.31,127500.0,44.0237,44.5108,44.0237,44.1406,127500.0
2006-07-17 09:40:00,45.35,45.44,44.72,44.88,180700.0,44.1796,44.2673,43.5659,43.7217,180700.0
2006-07-17 09:50:00,44.9,45.21,44.9,45.04,79000.0,43.7412,44.0432,43.7412,43.8776,79000.0
2006-07-17 10:00:00,45.07,45.07,44.89,44.9,201200.0,43.9068,43.9068,43.7315,43.7412,201200.0
2006-07-17 10:10:00,44.9,44.99,44.82,44.95,84000.0,43.7412,43.8289,43.6633,43.7899,84000.0
2006-07-17 10:20:00,44.94,44.95,44.74,44.75,108700.0,43.7802,43.7899,43.5853,43.5951,108700.0
2006-07-17 10:30:00,44.72,44.8,44.55,44.7,136100.0,43.5659,43.6438,43.4002,43.5464,136100.0
2006-07-17 10:40:00,44.69,44.9,44.67,44.75,93200.0,43.5366,43.7412,43.5171,43.5951,93200.0
2006-07-17 10:50:00,44.75,44.88,44.75,44.77,67600.0,43.5951,43.7217,43.5951,43.6146,67600.0
2006-07-17 11:00:00,44.77,44.83,44.64,44.74,90500.0,43.6146,43.673,43.4879,43.5853,90500.0
2006-07-17 11:10:00,44.75,44.86,44.7,44.75,70100.0,43.5951,43.7022,43.5464,43.5951,70100.0
2006-07-17 11:20:00,44.75,44.77,44.64,44.7,65200.0,43.5951,43.6146,43.4879,43.5464,65200.0
2006-07-17 11:30:00,44.69,44.8,44.66,44.78,74200.0,43.5366,43.6438,43.5074,43.6243,74200.0
2006-07-17 11:40:00,44.79,44.93,44.78,44.93,185400.0,43.634,43.7704,43.6243,43.7704,185400.0
2006-07-17 11:50:00,44.95,45.01,44.72,44.75,54800.0,43.7899,43.8484,43.5659,43.5951,54800.0
2006-07-17 12:00:00,44.75,44.76,44.61,44.68,35700.0,43.5951,43.6048,43.4587,43.5269,35700.0
2006-07-17 12:10:00,44.64,44.73,44.62,44.73,26300.0,43.4879,43.5756,43.4684,43.5756,26300.0
2006-07-17 12:20:00,44.73,44.89,44.7,44.85,27900.0,43.5756,43.7315,43.5464,43.6925,27900.0
2006-07-17 12:30:00,44.85,44.9,44.84,44.87,42100.0,43.6925,43.7412,43.6828,43.712,42100.0
2006-07-17 12:40:00,44.88,44.91,44.74,44.8,37800.0,43.7217,43.7509,43.5853,43.6438,37800.0
2006-07-17 12:50:00,44.8,44.86,44.73,44.85,28000.0,43.6438,43.7022,43.5756,43.6925,28000.0
2006-07-17 13:00:00,44.85,44.88,44.75,44.75,21500.0,43.6925,43.7217,43.5951,43.5951,21500.0
2006-07-17 13:10:00,44.75,44.89,44.72,44.88,28700.0,43.5951,43.7315,43.5659,43.7217,28700.0
2006-07-17 13:20:00,44.9,45.0,44.87,44.91,50700.0,43.7412,43.8386,43.712,43.7509,50700.0
2006-07-17 13:30:00,44.93,45.0,44.87,44.93,91600.0,43.7704,43.8386,43.712,43.7704,91600.0
2006-07-17 13:40:00,44.92,45.01,44.82,44.87,50600.0,43.7607,43.8484,43.6633,43.712,50600.0
2006-07-17 13:50:00,44.88,44.91,44.77,44.8,25500.0,43.7217,43.7509,43.6146,43.6438,25500.0
2006-07-17 14:00:00,44.83,44.86,44.75,44.78,38900.0,43.673,43.7022,43.5951,43.6243,38900.0
2006-07-17 14:10:00,44.78,44.96,44.77,44.96,22100.0,43.6243,43.7997,43.6146,43.7997,22100.0
2006-07-17 14:20:00,44.96,44.98,44.88,44.97,27000.0,43.7997,43.8191,43.7217,43.8094,27000.0
2006-07-17 14:30:00,44.97,45.0,44.91,44.96,26500.0,43.8094,43.8386,43.7509,43.7997,26500.0
2006-07-17 14:40:00,44.96,44.96,44.84,44.9,63600.0,43.7997,43.7997,43.6828,43.7412,63600.0
2006-07-17 14:50:00,44.88,44.96,44.87,44.9,32600.0,43.7217,43.7997,43.712,43.7412,32600.0
2006-07-17 15:00:00,44.9,44.91,44.77,44.79,100500.0,43.7412,43.7509,43.6146,43.634,100500.0
2006-07-17 15:10:00,44.79,44.85,44.77,44.85,64400.0,43.634,43.6925,43.6146,43.6925,64400.0
2006-07-17 15:20:00,44.85,44.88,44.7,44.74,68500.0,43.6925,43.7217,43.5464,43.5853,68500.0
2006-07-17 15:30:00,44.77,44.97,44.69,44.96,98500.0,43.6146,43.8094,43.5366,43.7997,98500.0
2006-07-17 15:40:00,44.96,45.2,44.9,45.13,156900.0,43.7997,44.0335,43.7412,43.9653,156900.0
2006-07-17 15:50:00,45.15,45.31,45.02,45.1,228700.0,43.9848,44.1406,43.8581,43.936,228700.0
2006-07-18 09:30:00,45.03,46.04,44.98,45.6,101800.0,43.8679,44.8518,43.8191,44.4231,101800.0
2006-07-18 09:40:00,45.59,45.67,45.36,45.43,72700.0,44.4134,44.4913,44.1893,44.2575,72700.0
2006-07-18 09:50:00,45.44,45.46,45.28,45.38,69800.0,44.2673,44.2868,44.1114,44.2088,69800.0
2006-07-18 10:00:00,45.39,45.39,45.03,45.03,112200.0,44.2186,44.2186,43.8679,43.8679,112200.0
2006-07-18 10:10:00,45.02,45.07,44.9,44.98,55500.0,43.8581,43.9068,43.7412,43.8191,55500.0
2006-07-18 10:20:00,44.98,45.13,44.98,45.03,54600.0,43.8191,43.9653,43.8191,43.8679,54600.0
2006-07-18 10:30:00,45.03,45.17,45.0,45.14,65800.0,43.8679,44.0042,43.8386,43.975,65800.0
2006-07-18 10:40:00,45.14,45.31,45.12,45.29,49000.0,43.975,44.1406,43.9555,44.1211,49000.0
2006-07-18 10:50:00,45.29,45.4,45.22,45.35,50300.0,44.1211,44.2283,44.0529,44.1796,50300.0
2006-07-18 11:00:00,45.35,45.38,45.24,45.32,63700.0,44.1796,44.2088,44.0724,44.1504,63700.0
2006-07-18 11:10:00,45.32,45.41,45.07,45.07,81600.0,44.1504,44.238,43.9068,43.9068,81600.0
2006-07-18 11:20:00,45.07,45.16,45.03,45.07,194700.0,43.9068,43.9945,43.8679,43.9068,194700.0
2006-07-18 11:30:00,45.07,45.16,45.05,45.14,65400.0,43.9068,43.9945,43.8873,43.975,65400.0
2006-07-18 11:40:00,45.13,45.21,45.05,45.17,92500.0,43.9653,44.0432,43.8873,44.0042,92500.0
2006-07-18 11:50:00,45.16,45.17,45.05,45.08,22500.0,43.9945,44.0042,43.8873,43.9166,22500.0
2006-07-18 12:00:00,45.06,45.08,45.02,45.02,49100.0,43.8971,43.9166,43.8581,43.8581,49100.0
2006-07-18 12:10:00,45.03,45.07,45.02,45.05,15000.0,43.8679,43.9068,43.8581,43.8873,15000.0
2006-07-18 12:20:00,45.07,45.07,45.0,45.05,65200.0,43.9068,43.9068,43.8386,43.8873,65200.0
2006-07-18 12:30:00,45.05,45.05,44.92,44.92,30900.0,43.8873,43.8873,43.7607,43.7607,30900.0
2006-07-18 12:40:00,44.95,45.22,44.89,45.04,23900.0,43.7899,44.0529,43.7315,43.8776,23900.0
2006-07-18 12:50:00,45.02,45.02,44.78,44.81,20600.0,43.8581,43.8581,43.6243,43.6535,20600.0
2006-07-18 13:00:00,44.79,44.86,44.71,44.77,32200.0,43.634,43.7022,43.5561,43.6146,32200.0
2006-07-18 13:10:00,44.77,44.82,44.68,44.74,23500.0,43.6146,43.6633,43.5269,43.5853,23500.0
2006-07-18 13:20:00,44.7,44.76,44.66,44.73,33100.0,43.5464,43.6048,43.5074,43.5756,33100.0
2006-07-18 13:30:00,44.71,45.05,44.67,45.05,52600.0,43.5561,43.8873,43.5171,43.8873,52600.0
2006-07-18 13:40:00,45.05,45.05,44.76,44.99,43800.0,43.8873,43.8873,43.6048,43.8289,43800.0
2006-07-18 13:50:00,44.96,44.98,44.8,44.87,44600.0,43.7997,43.8191,43.6438,43.712,44600.0
2006-07-18 14:00:00,44.87,45.08,44.83,44.97,52600.0,43.712,43.9166,43.673,43.8094,52600.0
2006-07-18 14:10:00,44.95,45.04,44.71,44.77,66500.0,43.7899,43.8776,43.5561,43.6146,66500.0
2006-07-18 14:20:00,44.78,44.9,44.7,44.74,67300.0,43.6243,43.7412,43.5464,43.5853,67300.0
2006-07-18 14:30:00,44.72,44.83,44.54,44.8,180700.0,43.5659,43.673,43.3905,43.6438,180700.0
2006-07-18 14:40:00,44.82,44.84,44.6,44.72,63300.0,43.6633,43.6828,43.4489,43.5659,63300.0
2006-07-18 14:50:00,44.72,44.73,44.5,44.59,99600.0,43.5659,43.5756,43.3515,43.4392,99600.0
2006-07-18 15:00:00,44.6,44.79,44.55,44.59,121600.0,43.4489,43.634,43.4002,43.4392,121600.0
2006-07-18 15:10:00,44.6,44.75,44.48,44.69,74100.0,43.4489,43.5951,43.332,43.5366,74100.0
2006-07-18 15:20:00,44.69,44.73,44.6,44.66,83000.0,43.5366,43.5756,43.4489,43.5074,83000.0
2006-07-18 15:30:00,44.68,44.8,44.64,44.76,110600.0,43.5269,43.6438,43.4879,43.6048,110600.0
2006-07-18 15:40:00,44.76,45.2,44.74,45.03,111500.0,43.6048,44.0335,43.5853,43.8679,111500.0
2006-07-18 15:50:00,45.06,45.09,44.9,44.94,111300.0,43.8971,43.9263,43.7412,43.7802,111300.0
2006-07-19 09:30:00,45.27,45.47,44.99,45.31,103400.0,44.1017,44.2965,43.8289,44.1406,103400.0
2006-07-19 09:40:00,45.32,45.59,45.28,45.44,89500.0,44.1504,44.4134,44.1114,44.2673,89500.0
2006-07-19 09:50:00,45.53,45.6,45.38,45.57,49200.0,44.3549,44.4231,44.2088,44.3939,49200.0
2006-07-19 10:00:00,45.57,45.98,45.55,45.8,184900.0,44.3939,44.7933,44.3744,44.618,184900.0
2006-07-19 10:10:00,45.8,46.0,45.7,45.7,102600.0,44.618,44.8128,44.5206,44.5206,102600.0
2006-07-19 10:20:00,45.71,45.76,45.49,45.7,79300.0,44.5303,44.579,44.316,44.5206,79300.0
2006-07-19 10:30:00,45.66,45.76,45.61,45.73,47600.0,44.4816,44.579,44.4329,44.5498,47600.0
2006-07-19 10:40:00,45.75,45.97,45.68,45.89,81400.0,44.5693,44.7836,44.5011,44.7057,81400.0
2006-07-19 10:50:00,45.9,46.04,45.82,45.96,77900.0,44.7154,44.8518,44.6375,44.7738,77900.0
2006-07-19 11:00:00,45.95,45.97,45.87,45.93,102100.0,44.7641,44.7836,44.6862,44.7446,102100.0
2006-07-19 11:10:00,45.96,46.16,45.88,46.04,71700.0,44.7738,44.9687,44.6959,44.8518,71700.0
2006-07-19 11:20:00,46.04,46.05,45.98,46.01,73400.0,44.8518,44.8615,44.7933,44.8226,73400.0
2006-07-19 11:30:00,46.0,46.02,45.89,46.0,146300.0,44.8128,44.8323,44.7057,44.8128,146300.0
2006-07-19 11:40:00,46.01,46.01,45.9,45.97,32000.0,44.8226,44.8226,44.7154,44.7836,32000.0
2006-07-19 11:50:00,45.95,46.0,45.78,45.82,32500.0,44.7641,44.8128,44.5985,44.6375,32500.0
2006-07-19 12:00:00,45.8,45.9,45.75,45.78,56700.0,44.618,44.7154,44.5693,44.5985,56700.0
2006-07-19 12:10:00,45.77,45.9,45.76,45.82,49400.0,44.5888,44.7154,44.579,44.6375,49400.0
2006-07-19 12:20:00,45.8,45.86,45.79,45.86,38600.0,44.618,44.6764,44.6082,44.6764,38600.0
2006-07-19 12:30:00,45.86,46.01,45.86,45.92,47000.0,44.6764,44.8226,44.6764,44.7349,47000.0
2006-07-19 12:40:00,45.92,45.95,45.81,45.9,27500.0,44.7349,44.7641,44.6277,44.7154,27500.0
2006-07-19 12:50:00,45.89,45.95,45.6,45.92,27400.0,44.7057,44.7641,44.4231,44.7349,27400.0
2006-07-19 13:00:00,45.93,45.95,45.85,45.94,28300.0,44.7446,44.7641,44.6667,44.7544,28300.0
2006-07-19 13:10:00,45.94,46.1,45.93,46.0,32700.0,44.7544,44.9102,44.7446,44.8128,32700.0
2006-07-19 13:20:00,45.99,46.0,45.87,45.9,52400.0,44.8031,44.8128,44.6862,44.7154,52400.0
2006-07-19 13:30:00,45.89,46.0,45.87,45.9,22800.0,44.7057,44.8128,44.6862,44.7154,22800.0
2006-07-19 13:40:00,45.89,45.97,45.87,45.88,10100.0,44.7057,44.7836,44.6862,44.6959,10100.0
2006-07-19 13:50:00,45.89,45.96,45.84,45.9,16200.0,44.7057,44.7738,44.6569,44.7154,16200.0
2006-07-19 14:00:00,45.9,45.91,45.8,45.83,21300.0,44.7154,44.7251,44.618,44.6472,21300.0
2006-07-19 14:10:00,45.85,45.95,45.85,45.88,20400.0,44.6667,44.7641,44.6667,44.6959,20400.0
2006-07-19 14:20:00,45.87,46.1,45.54,46.04,251600.0,44.6862,44.9102,44.3647,44.8518,251600.0
2006-07-19 14:30:00,46.05,46.25,45.96,46.04,247600.0,44.8615,45.0564,44.7738,44.8518,247600.0
2006-07-19 14:40:00,46.03,46.24,46.03,46.16,68500.0,44.842,45.0466,44.842,44.9687,68500.0
2006-07-19 14:50:00,46.16,46.18,46.06,46.11,62000.0,44.9687,44.9882,44.8713,44.92,62000.0
2006-07-19 15:00:00,46.12,46.23,45.6,45.9,118100.0,44.9297,45.0369,44.4231,44.7154,118100.0
2006-07-19 15:10:00,45.91,45.99,45.6,45.92,75500.0,44.7251,44.8031,44.4231,44.7349,75500.0
2006-07-19 15:20:00,45.92,46.03,45.9,46.01,60400.0,44.7349,44.842,44.7154,44.8226,60400.0
2006-07-19 15:30:00,46.01,46.1,45.91,45.97,88500.0,44.8226,44.9102,44.7251,44.7836,88500.0
2006-07-19 15:40:00,45.97,46.05,45.96,46.0,94400.0,44.7836,44.8615,44.7738,44.8128,94400.0
2006-07-19 15:50:00,46.0,46.02,45.78,45.96,234500.0,44.8128,44.8323,44.5985,44.7738,234500.0
2006-07-20 09:30:00,45.88,45.97,45.52,45.87,126100.0,44.6959,44.7836,44.3452,44.6862,126100.0
2006-07-20 09:40:00,45.88,45.92,45.5,45.59,42600.0,44.6959,44.7349,44.3257,44.4134,42600.0
2006-07-20 09:50:00,45.58,45.66,45.51,45.55,64000.0,44.4037,44.4816,44.3355,44.3744,64000.0
2006-07-20 10:00:00,45.57,45.7,45.51,45.59,38100.0,44.3939,44.5206,44.3355,44.4134,38100.0
2006-07-20 10:10:00,45.6,45.61,45.33,45.44,42500.0,44.4231,44.4329,44.1601,44.2673,42500.0
2006-07-20 10:20:00,45.43,45.56,45.33,45.49,53300.0,44.2575,44.3842,44.1601,44.316,53300.0
2006-07-20 10:30:00,45.56,45.56,45.37,45.42,35100.0,44.3842,44.3842,44.1991,44.2478,35100.0
2006-07-20 10:40:00,45.41,45.52,45.4,45.45,47500.0,44.238,44.3452,44.2283,44.277,47500.0
2006-07-20 10:50:00,45.45,45.64,45.45,45.6,83600.0,44.277,44.4621,44.277,44.4231,83600.0
2006-07-20 11:00:00,45.6,45.68,45.57,45.6,56200.0,44.4231,44.5011,44.3939,44.4231,56200.0
2006-07-20 11:10:00,45.6,45.98,45.6,45.89,187000.0,44.4231,44.7933,44.4231,44.7057,187000.0
2006-07-20 11:20:00,45.9,45.9,45.73,45.81,114800.0,44.7154,44.7154,44.5498,44.6277,114800.0
2006-07-20 11:30:00,45.81,45.86,45.72,45.85,56400.0,44.6277,44.6764,44.54,44.6667,56400.0
2006-07-20 11:40:00,45.85,45.94,45.81,45.9,27600.0,44.6667,44.7544,44.6277,44.7154,27600.0
2006-07-20 11:50:00,45.9,46.15,45.58,45.98,82300.0,44.7154,44.9589,44.4037,44.7933,82300.0
2006-07-20 12:00:00,45.98,45.98,45.79,45.82,30200.0,44.7933,44.7933,44.6082,44.6375,30200.0
2006-07-20 12:10:00,45.81,45.81,45.64,45.7,34600.0,44.6277,44.6277,44.4621,44.5206,34600.0
2006-07-20 12:20:00,45.69,45.7,45.55,45.55,15800.0,44.5108,44.5206,44.3744,44.3744,15800.0
2006-07-20 12:30:00,45.58,45.58,45.41,45.47,58900.0,44.4037,44.4037,44.238,44.2965,58900.0
2006-07-20 12:40:00,45.46,45.61,45.46,45.58,42800.0,44.2868,44.4329,44.2868,44.4037,42800.0
2006-07-20 12:50:00,45.58,45.63,45.51,45.56,49300.0,44.4037,44.4524,44.3355,44.3842,49300.0
2006-07-20 13:00:00,45.56,45.58,45.48,45.52,37200.0,44.3842,44.4037,44.3062,44.3452,37200.0
2006-07-20 13:10:00,45.54,45.54,45.5,45.53,23300.0,44.3647,44.3647,44.3257,44.3549,23300.0
2006-07-20 13:20:00,45.52,45.53,45.52,45.52,12600.0,44.3452,44.3549,44.3452,44.3452,12600.0
2006-07-20 13:30:00,45.53,45.6,45.52,45.54,36400.0,44.3549,44.4231,44.3452,44.3647,36400.0
2006-07-20 13:40:00,45.52,45.52,45.45,45.51,49500.0,44.3452,44.3452,44.277,44.3355,49500.0
2006-07-20 13:50:00,45.51,45.54,45.49,45.51,12400.0,44.3355,44.3647,44.316,44.3355,12400.0
2006-07-20 14:00:00,45.52,45.62,45.38,45.39,50200.0,44.3452,44.4426,44.2088,44.2186,50200.0
2006-07-20 14:10:00,45.39,45.42,45.25,45.32,55200.0,44.2186,44.2478,44.0822,44.1504,55200.0
2006-07-20 14:20:00,45.33,45.37,45.25,45.25,42500.0,44.1601,44.1991,44.0822,44.0822,42500.0
2006-07-20 14:30:00,45.28,45.42,45.18,45.25,163100.0,44.1114,44.2478,44.014,44.0822,163100.0
2006-07-20 14:40:00,45.25,45.36,45.25,45.34,39000.0,44.0822,44.1893,44.0822,44.1698,39000.0
2006-07-20 14:50:00,45.34,45.36,45.16,45.19,49800.0,44.1698,44.1893,43.9945,44.0237,49800.0
2006-07-20 15:00:00,45.16,45.23,45.11,45.11,53300.0,43.9945,44.0627,43.9458,43.9458,53300.0
2006-07-20 15:10:00,45.1,45.17,45.03,45.05,63000.0,43.936,44.0042,43.8679,43.8873,63000.0
2006-07-20 15:20:00,45.05,45.09,44.94,45.04,108600.0,43.8873,43.9263,43.7802,43.8776,108600.0
2006-07-20 15:30:00,45.04,45.11,44.99,45.1,117600.0,43.8776,43.9458,43.8289,43.936,117600.0
2006-07-20 15:40:00,45.1,45.31,45.04,45.23,147300.0,43.936,44.1406,43.8776,44.0627,147300.0
2006-07-20 15:50:00,45.23,45.26,45.01,45.02,137800.0,44.0627,44.0919,43.8484,43.8581,137800.0
2006-07-21 09:30:00,44.73,44.89,44.58,44.89,678600.0,43.5756,43.7315,43.4295,43.7315,678600.0
2006-07-21 09:40:00,44.91,45.15,44.74,44.8,45200.0,43.7509,43.9848,43.5853,43.6438,45200.0
2006-07-21 09:50:00,44.74,45.33,44.74,45.21,61100.0,43.5853,44.1601,43.5853,44.0432,61100.0
2006-07-21 10:00:00,45.24,45.28,44.82,45.18,85200.0,44.0724,44.1114,43.6633,44.014,85200.0
2006-07-21 10:10:00,45.18,45.3,44.95,45.3,54700.0,44.014,44.1309,43.7899,44.1309,54700.0
2006-07-21 10:20:00,45.31,45.44,45.05,45.06,47000.0,44.1406,44.2673,43.8873,43.8971,47000.0
2006-07-21 10:30:00,45.05,45.4,44.99,45.4,69300.0,43.8873,44.2283,43.8289,44.2283,69300.0
2006-07-21 10:40:00,45.38,45.48,45.3,45.33,62100.0,44.2088,44.3062,44.1309,44.1601,62100.0
2006-07-21 10:50:00,45.33,45.42,45.08,45.13,56900.0,44.1601,44.2478,43.9166,43.9653,56900.0
2006-07-21 11:00:00,45.09,45.27,45.0,45.01,47500.0,43.9263,44.1017,43.8386,43.8484,47500.0
2006-07-21 11:10:00,45.0,45.04,44.84,44.99,59500.0,43.8386,43.8776,43.6828,43.8289,59500.0
2006-07-21 11:20:00,44.95,45.1,44.76,44.76,48800.0,43.7899,43.936,43.6048,43.6048,48800.0
2006-07-21 11:30:00,44.75,44.82,44.73,44.77,44400.0,43.5951,43.6633,43.5756,43.6146,44400.0
2006-07-21 11:40:00,44.74,44.83,44.74,44.77,38700.0,43.5853,43.673,43.5853,43.6146,38700.0
2006-07-21 11:50:00,44.82,45.12,44.81,44.95,28100.0,43.6633,43.9555,43.6535,43.7899,28100.0
2006-07-21 12:00:00,44.99,45.0,44.75,44.78,21400.0,43.8289,43.8386,43.5951,43.6243,21400.0
2006-07-21 12:10:00,44.78,44.8,44.64,44.8,30900.0,43.6243,43.6438,43.4879,43.6438,30900.0
2006-07-21 12:20:00,44.8,44.93,44.78,44.83,22800.0,43.6438,43.7704,43.6243,43.673,22800.0
2006-07-21 12:30:00,44.83,45.01,44.69,44.74,15000.0,43.673,43.8484,43.5366,43.5853,15000.0
2006-07-21 12:40:00,44.75,44.9,44.75,44.8,23500.0,43.5951,43.7412,43.5951,43.6438,23500.0
2006-07-21 12:50:00,44.8,45.03,44.77,44.98,46100.0,43.6438,43.8679,43.6146,43.8191,46100.0
2006-07-21 13:00:00,44.98,45.14,44.97,45.07,28500.0,43.8191,43.975,43.8094,43.9068,28500.0
2006-07-21 13:10:00,45.03,45.15,45.0,45.12,27400.0,43.8679,43.9848,43.8386,43.9555,27400.0
2006-07-21 13:20:00,45.12,45.16,45.09,45.13,31400.0,43.9555,43.9945,43.9263,43.9653,31400.0
2006-07-21 13:30:00,45.13,45.21,45.08,45.11,25400.0,43.9653,44.0432,43.9166,43.9458,25400.0
2006-07-21 13:40:00,45.11,45.37,45.11,45.2,39000.0,43.9458,44.1991,43.9458,44.0335,39000.0
2006-07-21 13:50:00,45.23,45.25,45.12,45.12,11600.0,44.0627,44.0822,43.9555,43.9555,11600.0
2006-07-21 14:00:00,45.12,45.12,44.95,44.99,32700.0,43.9555,43.9555,43.7899,43.8289,32700.0
2006-07-21 14:10:00,44.97,45.02,44.92,44.98,63100.0,43.8094,43.8581,43.7607,43.8191,63100.0
2006-07-21 14:20:00,44.99,45.0,44.92,44.95,71800.0,43.8289,43.8386,43.7607,43.7899,71800.0
2006-07-21 14:30:00,44.94,44.94,44.86,44.86,14400.0,43.7802,43.7802,43.7022,43.7022,14400.0
2006-07-21 14:40:00,44.87,44.88,44.76,44.79,74200.0,43.712,43.7217,43.6048,43.634,74200.0
2006-07-21 14:50:00,44.79,44.9,44.77,44.88,18100.0,43.634,43.7412,43.6146,43.7217,18100.0
2006-07-21 15:00:00,44.88,44.9,44.84,44.9,44100.0,43.7217,43.7412,43.6828,43.7412,44100.0
2006-07-21 15:10:00,44.9,45.0,44.83,44.96,79100.0,43.7412,43.8386,43.673,43.7997,79100.0
2006-07-21 15:20:00,44.97,44.99,44.96,44.99,18100.0,43.8094,43.8289,43.7997,43.8289,18100.0
2006-07-21 15:30:00,44.98,45.1,44.96,44.96,75700.0,43.8191,43.936,43.7997,43.7997,75700.0
2006-07-21 15:40:00,44.97,45.15,44.84,44.98,113700.0,43.8094,43.9848,43.6828,43.8191,113700.0
2006-07-21 15:50:00,44.99,45.0,44.89,44.94,139700.0,43.8289,43.8386,43.7315,43.7802,139700.0
2006-07-24 09:30:00,45.13,46.0,45.05,45.7,151800.0,43.9653,44.8128,43.8873,44.5206,151800.0
2006-07-24 09:40:00,45.71,45.97,45.68,45.74,171600.0,44.5303,44.7836,44.5011,44.5595,171600.0
2006-07-24 09:50:00,45.75,45.85,45.73,45.73,54600.0,44.5693,44.6667,44.5498,44.5498,54600.0
2006-07-24 10:00:00,45.74,45.75,45.47,45.5,95700.0,44.5595,44.5693,44.2965,44.3257,95700.0
2006-07-24 10:10:00,45.51,45.68,45.49,45.52,82100.0,44.3355,44.5011,44.316,44.3452,82100.0
2006-07-24 10:20:00,45.53,45.77,45.46,45.46,83500.0,44.3549,44.5888,44.2868,44.2868,83500.0
2006-07-24 10:30:00,45.46,45.69,45.46,45.62,91200.0,44.2868,44.5108,44.2868,44.4426,91200.0
2006-07-24 10:40:00,45.64,45.73,45.45,45.6,83100.0,44.4621,44.5498,44.277,44.4231,83100.0
2006-07-24 10:50:00,45.57,45.69,45.41,45.48,33600.0,44.3939,44.5108,44.238,44.3062,33600.0
2006-07-24 11:00:00,45.5,45.64,45.45,45.46,37700.0,44.3257,44.4621,44.277,44.2868,37700.0
2006-07-24 11:10:00,45.47,45.54,45.36,45.39,41400.0,44.2965,44.3647,44.1893,44.2186,41400.0
2006-07-24 11:20:00,45.39,45.5,45.38,45.47,41400.0,44.2186,44.3257,44.2088,44.2965,41400.0
2006-07-24 11:30:00,45.47,45.5,45.3,45.42,90800.0,44.2965,44.3257,44.1309,44.2478,90800.0
2006-07-24 11:40:00,45.42,45.56,45.38,45.51,33500.0,44.2478,44.3842,44.2088,44.3355,33500.0
2006-07-24 11:50:00,45.51,45.52,45.46,45.49,24300.0,44.3355,44.3452,44.2868,44.316,24300.0
2006-07-24 12:00:00,45.5,45.5,45.39,45.39,46000.0,44.3257,44.3257,44.2186,44.2186,46000.0
2006-07-24 12:10:00,45.39,45.43,45.39,45.41,19200.0,44.2186,44.2575,44.2186,44.238,19200.0
2006-07-24 12:20:00,45.42,45.5,45.41,45.47,19200.0,44.2478,44.3257,44.238,44.2965,19200.0
2006-07-24 12:30:00,45.45,45.47,45.4,45.42,25100.0,44.277,44.2965,44.2283,44.2478,25100.0
2006-07-24 12:40:00,45.42,45.46,45.32,45.35,49000.0,44.2478,44.2868,44.1504,44.1796,49000.0
2006-07-24 12:50:00,45.34,45.42,45.32,45.4,39500.0,44.1698,44.2478,44.1504,44.2283,39500.0
2006-07-24 13:00:00,45.41,45.45,45.4,45.41,29600.0,44.238,44.277,44.2283,44.238,29600.0
2006-07-24 13:10:00,45.43,45.46,45.4,45.42,23600.0,44.2575,44.2868,44.2283,44.2478,23600.0
2006-07-24 13:20:00,45.43,45.43,45.38,45.38,21200.0,44.2575,44.2575,44.2088,44.2088,21200.0
2006-07-24 13:30:00,45.37,45.48,45.33,45.48,17400.0,44.1991,44.3062,44.1601,44.3062,17400.0
2006-07-24 13:40:00,45.46,45.54,45.45,45.52,39100.0,44.2868,44.3647,44.277,44.3452,39100.0
2006-07-24 13:50:00,45.52,45.53,45.49,45.5,14500.0,44.3452,44.3549,44.316,44.3257,14500.0
2006-07-24 14:00:00,45.49,45.56,45.49,45.49,23000.0,44.316,44.3842,44.316,44.316,23000.0
2006-07-24 14:10:00,45.49,45.54,45.49,45.49,15900.0,44.316,44.3647,44.316,44.316,15900.0
2006-07-24 14:20:00,45.49,45.52,45.4,45.45,58600.0,44.316,44.3452,44.2283,44.277,58600.0
2006-07-24 14:30:00,45.43,45.55,45.4,45.55,53400.0,44.2575,44.3744,44.2283,44.3744,53400.0
2006-07-24 14:40:00,45.55,45.63,45.55,45.56,27500.0,44.3744,44.4524,44.3744,44.3842,27500.0
2006-07-24 14:50:00,45.55,45.66,45.55,45.64,64200.0,44.3744,44.4816,44.3744,44.4621,64200.0
2006-07-24 15:00:00,45.65,45.74,45.6,45.72,50300.0,44.4718,44.5595,44.4231,44.54,50300.0
2006-07-24 15:10:00,45.72,45.75,45.71,45.71,54800.0,44.54,44.5693,44.5303,44.5303,54800.0
2006-07-24 15:20:00,45.72,45.74,45.58,45.63,79100.0,44.54,44.5595,44.4037,44.4524,79100.0
2006-07-24 15:30:00,45.61,45.7,45.57,45.57,70600.0,44.4329,44.5206,44.3939,44.3939,70600.0
2006-07-24 15:40:00,45.58,45.67,45.56,45.66,83900.0,44.4037,44.4913,44.3842,44.4816,83900.0
2006-07-24 15:50:00,45.66,45.79,45.65,45.71,202700.0,44.4816,44.6082,44.4718,44.5303,202700.0
2006-07-25 09:30:00,45.65,46.19,45.65,46.08,181500.0,44.4718,44.9979,44.4718,44.8908,181500.0
2006-07-25 09:40:00,46.09,46.29,46.08,46.22,58300.0,44.9005,45.0953,44.8908,45.0271,58300.0
2006-07-25 09:50:00,46.22,46.24,46.13,46.18,115500.0,45.0271,45.0466,44.9395,44.9882,115500.0
2006-07-25 10:00:00,46.19,46.46,46.12,46.29,151500.0,44.9979,45.2609,44.9297,45.0953,151500.0
2006-07-25 10:10:00,46.32,46.4,46.17,46.39,67400.0,45.1246,45.2025,44.9784,45.1928,67400.0
2006-07-25 10:20:00,46.38,46.38,46.2,46.29,96700.0,45.183,45.183,45.0077,45.0953,96700.0
2006-07-25 10:30:00,46.3,46.31,46.1,46.25,357400.0,45.1051,45.1148,44.9102,45.0564,357400.0
2006-07-25 10:40:00,46.25,46.45,46.23,46.42,103400.0,45.0564,45.2512,45.0369,45.222,103400.0
2006-07-25 10:50:00,46.44,46.45,46.25,46.45,88800.0,45.2415,45.2512,45.0564,45.2512,88800.0
2006-07-25 11:00:00,46.44,46.58,46.34,46.52,150300.0,45.2415,45.3778,45.144,45.3194,150300.0
2006-07-25 11:10:00,46.52,46.68,46.5,46.68,139300.0,45.3194,45.4753,45.2999,45.4753,139300.0
2006-07-25 11:20:00,46.69,46.91,46.67,46.88,120600.0,45.485,45.6993,45.4655,45.6701,120600.0
2006-07-25 11:30:00,46.89,47.09,46.86,46.88,162800.0,45.6798,45.8747,45.6506,45.6701,162800.0
2006-07-25 11:40:00,46.87,47.07,46.8,46.86,103000.0,45.6604,45.8552,45.5922,45.6506,103000.0
2006-07-25 11:50:00,46.86,47.03,46.85,46.96,63400.0,45.6506,45.8162,45.6409,45.748,63400.0
2006-07-25 12:00:00,46.95,47.3,46.95,47.26,157300.0,45.7383,46.0793,45.7383,46.0403,157300.0
2006-07-25 12:10:00,47.26,47.3,47.14,47.18,94100.0,46.0403,46.0793,45.9234,45.9624,94100.0
2006-07-25 12:20:00,47.19,47.47,47.18,47.47,157200.0,45.9721,46.2449,45.9624,46.2449,157200.0
2006-07-25 12:30:00,47.48,47.66,47.41,47.5,143900.0,46.2546,46.43,46.1864,46.2741,143900.0
2006-07-25 12:40:00,47.5,47.51,47.38,47.4,75800.0,46.2741,46.2838,46.1572,46.1767,75800.0
2006-07-25 12:50:00,47.4,47.5,47.18,47.5,125900.0,46.1767,46.2741,45.9624,46.2741,125900.0
2006-07-25 13:00:00,47.5,47.56,47.42,47.47,80500.0,46.2741,46.3326,46.1962,46.2449,80500.0
2006-07-25 13:10:00,47.47,47.91,47.47,47.87,137600.0,46.2449,46.6735,46.2449,46.6346,137600.0
2006-07-25 13:20:00,47.88,47.98,47.79,47.98,114300.0,46.6443,46.7417,46.5566,46.7417,114300.0
2006-07-25 13:30:00,47.98,47.99,47.93,47.98,100900.0,46.7417,46.7515,46.693,46.7417,100900.0
2006-07-25 13:40:00,47.97,47.98,47.86,47.89,123500.0,46.732,46.7417,46.6248,46.654,123500.0
2006-07-25 13:50:00,47.89,47.98,47.87,47.92,145000.0,46.654,46.7417,46.6346,46.6833,145000.0
2006-07-25 14:00:00,47.92,47.97,47.92,47.96,106100.0,46.6833,46.732,46.6833,46.7222,106100.0
2006-07-25 14:10:00,47.96,48.0,47.94,47.95,112300.0,46.7222,46.7612,46.7027,46.7125,112300.0
2006-07-25 14:20:00,47.95,47.96,47.9,47.92,77200.0,46.7125,46.7222,46.6638,46.6833,77200.0
2006-07-25 14:30:00,47.92,47.98,47.8,47.82,142600.0,46.6833,46.7417,46.5664,46.5858,142600.0
2006-07-25 14:40:00,47.82,48.09,47.76,48.09,218100.0,46.5858,46.8489,46.5274,46.8489,218100.0
2006-07-25 14:50:00,48.09,48.38,48.02,48.35,209900.0,46.8489,47.1314,46.7807,47.1022,209900.0
2006-07-25 15:00:00,48.34,48.64,48.34,48.47,229700.0,47.0924,47.3847,47.0924,47.2191,229700.0
2006-07-25 15:10:00,48.46,48.5,48.33,48.47,183100.0,47.2093,47.2483,47.0827,47.2191,183100.0
2006-07-25 15:20:00,48.48,48.6,48.32,48.35,180400.0,47.2288,47.3457,47.0729,47.1022,180400.0
2006-07-25 15:30:00,48.36,48.48,48.0,48.19,256200.0,47.1119,47.2288,46.7612,46.9463,256200.0
2006-07-25 15:40:00,48.19,48.21,47.76,47.78,344900.0,46.9463,46.9658,46.5274,46.5469,344900.0
2006-07-25 15:50:00,47.79,47.97,47.75,47.9,248200.0,46.5566,46.732,46.5177,46.6638,248200.0
2006-07-26 09:30:00,47.61,48.15,47.58,47.85,130200.0,46.3813,46.9073,46.352,46.6151,130200.0
2006-07-26 09:40:00,47.85,48.39,47.83,48.0,209400.0,46.6151,47.1411,46.5956,46.7612,209400.0
2006-07-26 09:50:00,48.0,48.36,48.0,48.2,176500.0,46.7612,47.1119,46.7612,46.956,176500.0
2006-07-26 10:00:00,48.2,48.31,48.05,48.09,86700.0,46.956,47.0632,46.8099,46.8489,86700.0
2006-07-26 10:10:00,48.11,48.22,48.0,48.03,80800.0,46.8684,46.9755,46.7612,46.7904,80800.0
2006-07-26 10:20:00,48.03,48.19,48.02,48.1,54300.0,46.7904,46.9463,46.7807,46.8586,54300.0
2006-07-26 10:30:00,48.1,48.18,47.99,48.06,54700.0,46.8586,46.9366,46.7515,46.8197,54700.0
2006-07-26 10:40:00,48.04,48.05,47.9,47.99,83600.0,46.8002,46.8099,46.6638,46.7515,83600.0
2006-07-26 10:50:00,47.97,48.3,47.97,48.3,42900.0,46.732,47.0535,46.732,47.0535,42900.0
2006-07-26 11:00:00,48.29,48.3,48.11,48.22,42600.0,47.0437,47.0535,46.8684,46.9755,42600.0
2006-07-26 11:10:00,48.21,48.36,48.15,48.25,34300.0,46.9658,47.1119,46.9073,47.0047,34300.0
2006-07-26 11:20:00,48.25,48.26,48.03,48.07,11800.0,47.0047,47.0145,46.7904,46.8294,11800.0
2006-07-26 11:30:00,48.06,48.09,47.7,47.8,52400.0,46.8197,46.8489,46.4689,46.5664,52400.0
2006-07-26 11:40:00,47.82,47.84,47.63,47.65,34100.0,46.5858,46.6053,46.4007,46.4202,34100.0
2006-07-26 11:50:00,47.66,47.88,47.66,47.88,27700.0,46.43,46.6443,46.43,46.6443,27700.0
2006-07-26 12:00:00,47.89,47.94,47.68,47.84,36900.0,46.654,46.7027,46.4495,46.6053,36900.0
2006-07-26 12:10:00,47.85,47.94,47.73,47.82,32500.0,46.6151,46.7027,46.4982,46.5858,32500.0
2006-07-26 12:20:00,47.82,47.82,47.62,47.64,43000.0,46.5858,46.5858,46.391,46.4105,43000.0
2006-07-26 12:30:00,47.65,47.66,47.41,47.5,76000.0,46.4202,46.43,46.1864,46.2741,76000.0
2006-07-26 12:40:00,47.5,47.55,47.44,47.54,66800.0,46.2741,46.3228,46.2157,46.3131,66800.0
2006-07-26 12:50:00,47.55,47.6,47.49,47.53,15500.0,46.3228,46.3715,46.2644,46.3033,15500.0
2006-07-26 13:00:00,47.53,47.62,47.5,47.54,16100.0,46.3033,46.391,46.2741,46.3131,16100.0
2006-07-26 13:10:00,47.54,47.56,47.49,47.56,17800.0,46.3131,46.3326,46.2644,46.3326,17800.0
2006-07-26 13:20:00,47.57,47.63,47.57,47.63,15700.0,46.3423,46.4007,46.3423,46.4007,15700.0
2006-07-26 13:30:00,47.62,47.63,47.48,47.63,27900.0,46.391,46.4007,46.2546,46.4007,27900.0
2006-07-26 13:40:00,47.63,47.86,47.61,47.81,56400.0,46.4007,46.6248,46.3813,46.5761,56400.0
2006-07-26 13:50:00,47.82,47.87,47.79,47.81,61000.0,46.5858,46.6346,46.5566,46.5761,61000.0
2006-07-26 14:00:00,47.81,47.98,47.69,47.76,132500.0,46.5761,46.7417,46.4592,46.5274,132500.0
2006-07-26 14:10:00,47.76,48.0,47.76,47.92,85500.0,46.5274,46.7612,46.5274,46.6833,85500.0
2006-07-26 14:20:00,47.91,48.03,47.89,47.99,50000.0,46.6735,46.7904,46.654,46.7515,50000.0
2006-07-26 14:30:00,47.99,48.06,47.88,47.92,73600.0,46.7515,46.8197,46.6443,46.6833,73600.0
2006-07-26 14:40:00,47.9,48.01,47.81,47.9,57100.0,46.6638,46.7709,46.5761,46.6638,57100.0
2006-07-26 14:50:00,47.9,48.06,47.9,48.0,49700.0,46.6638,46.8197,46.6638,46.7612,49700.0
2006-07-26 15:00:00,48.0,48.15,48.0,48.1,55600.0,46.7612,46.9073,46.7612,46.8586,55600.0
2006-07-26 15:10:00,48.11,48.11,47.9,47.99,71900.0,46.8684,46.8684,46.6638,46.7515,71900.0
2006-07-26 15:20:00,47.98,48.08,47.95,48.06,28700.0,46.7417,46.8391,46.7125,46.8197,28700.0
2006-07-26 15:30:00,48.06,48.08,48.03,48.06,60900.0,46.8197,46.8391,46.7904,46.8197,60900.0
2006-07-26 15:40:00,48.06,48.06,47.87,47.88,130300.0,46.8197,46.8197,46.6346,46.6443,130300.0
2006-07-26 15:50:00,47.87,47.89,47.8,47.8,315300.0,46.6346,46.654,46.5664,46.5664,315300.0
2006-07-27 09:30:00,47.71,48.17,47.7,47.97,58900.0,46.4787,46.9268,46.4689,46.732,58900.0
2006-07-27 09:40:00,47.98,48.05,47.92,47.93,59000.0,46.7417,46.8099,46.6833,46.693,59000.0
2006-07-27 09:50:00,47.94,47.95,47.61,47.62,71800.0,46.7027,46.7125,46.3813,46.391,71800.0
2006-07-27 10:00:00,47.64,47.78,47.5,47.55,107700.0,46.4105,46.5469,46.2741,46.3228,107700.0
2006-07-27 10:10:00,47.55,47.78,47.43,47.63,95200.0,46.3228,46.5469,46.2059,46.4007,95200.0
2006-07-27 10:20:00,47.68,47.79,47.31,47.53,65400.0,46.4495,46.5566,46.089,46.3033,65400.0
2006-07-27 10:30:00,47.57,47.74,47.41,47.43,51300.0,46.3423,46.5079,46.1864,46.2059,51300.0
2006-07-27 10:40:00,47.4,47.44,47.13,47.16,101700.0,46.1767,46.2157,45.9137,45.9429,101700.0
2006-07-27 10:50:00,47.17,47.2,47.09,47.15,68900.0,45.9526,45.9818,45.8747,45.9331,68900.0
2006-07-27 11:00:00,47.16,47.7,47.03,47.15,105700.0,45.9429,46.4689,45.8162,45.9331,105700.0
2006-07-27 11:10:00,47.14,47.2,47.1,47.11,62900.0,45.9234,45.9818,45.8844,45.8942,62900.0
2006-07-27 11:20:00,47.1,47.2,47.04,47.12,72800.0,45.8844,45.9818,45.826,45.9039,72800.0
2006-07-27 11:30:00,47.13,47.19,47.02,47.16,51300.0,45.9137,45.9721,45.8065,45.9429,51300.0
2006-07-27 11:40:00,47.17,47.19,47.12,47.13,31900.0,45.9526,45.9721,45.9039,45.9137,31900.0
2006-07-27 11:50:00,47.14,47.35,47.12,47.25,54200.0,45.9234,46.128,45.9039,46.0306,54200.0
2006-07-27 12:00:00,47.24,47.32,47.19,47.2,43400.0,46.0208,46.0987,45.9721,45.9818,43400.0
2006-07-27 12:10:00,47.2,47.2,47.0,47.14,77400.0,45.9818,45.9818,45.787,45.9234,77400.0
2006-07-27 12:20:00,47.14,47.15,47.05,47.05,29300.0,45.9234,45.9331,45.8357,45.8357,29300.0
2006-07-27 12:30:00,47.05,47.12,47.05,47.1,25200.0,45.8357,45.9039,45.8357,45.8844,25200.0
2006-07-27 12:40:00,47.11,47.12,47.1,47.11,23200.0,45.8942,45.9039,45.8844,45.8942,23200.0
2006-07-27 12:50:00,47.12,47.24,47.1,47.12,37100.0,45.9039,46.0208,45.8844,45.9039,37100.0
2006-07-27 13:00:00,47.11,47.16,47.09,47.15,30600.0,45.8942,45.9429,45.8747,45.9331,30600.0
2006-07-27 13:10:00,47.15,47.16,47.03,47.13,45800.0,45.9331,45.9429,45.8162,45.9137,45800.0
2006-07-27 13:20:00,47.11,47.18,47.11,47.16,24300.0,45.8942,45.9624,45.8942,45.9429,24300.0
2006-07-27 13:30:00,47.17,47.17,46.86,46.88,71600.0,45.9526,45.9526,45.6506,45.6701,71600.0
2006-07-27 13:40:00,46.85,46.89,46.74,46.87,51300.0,45.6409,45.6798,45.5337,45.6604,51300.0
2006-07-27 13:50:00,46.87,46.95,46.66,46.68,70600.0,45.6604,45.7383,45.4558,45.4753,70600.0
2006-07-27 14:00:00,46.67,46.8,46.53,46.69,93700.0,45.4655,45.5922,45.3291,45.485,93700.0
2006-07-27 14:10:00,46.7,46.86,46.65,46.81,58000.0,45.4948,45.6506,45.446,45.6019,58000.0
2006-07-27 14:20:00,46.83,46.85,46.69,46.71,58700.0,45.6214,45.6409,45.485,45.5045,58700.0
2006-07-27 14:30:00,46.72,46.74,46.54,46.57,109100.0,45.5142,45.5337,45.3389,45.3681,109100.0
2006-07-27 14:40:00,46.56,46.7,46.54,46.7,123300.0,45.3584,45.4948,45.3389,45.4948,123300.0
2006-07-27 14:50:00,46.71,47.0,46.71,46.92,97100.0,45.5045,45.787,45.5045,45.7091,97100.0
2006-07-27 15:00:00,46.92,46.98,46.83,46.85,70800.0,45.7091,45.7675,45.6214,45.6409,70800.0
2006-07-27 15:10:00,46.85,46.85,46.67,46.77,67700.0,45.6409,45.6409,45.4655,45.5629,67700.0
2006-07-27 15:20:00,46.75,46.88,46.71,46.79,64900.0,45.5435,45.6701,45.5045,45.5824,64900.0
2006-07-27 15:30:00,46.8,46.96,46.71,46.85,133400.0,45.5922,45.748,45.5045,45.6409,133400.0
2006-07-27 15:40:00,46.84,46.86,46.62,46.86,143900.0,45.6311,45.6506,45.4168,45.6506,143900.0
2006-07-27 15:50:00,46.86,47.0,46.78,46.83,140500.0,45.6506,45.787,45.5727,45.6214,140500.0
2006-07-28 09:30:00,46.83,47.35,46.79,46.92,61100.0,45.6214,46.128,45.5824,45.7091,61100.0
2006-07-28 09:40:00,46.93,47.18,46.89,46.94,70500.0,45.7188,45.9624,45.6798,45.7286,70500.0
2006-07-28 09:50:00,46.9,47.05,46.8,46.85,42900.0,45.6896,45.8357,45.5922,45.6409,42900.0
2006-07-28 10:00:00,46.85,46.95,46.39,46.4,105200.0,45.6409,45.7383,45.1928,45.2025,105200.0
2006-07-28 10:10:00,46.41,46.44,46.26,46.4,124800.0,45.2122,45.2415,45.0661,45.2025,124800.0
2006-07-28 10:20:00,46.39,46.45,46.29,46.42,69400.0,45.1928,45.2512,45.0953,45.222,69400.0
2006-07-28 10:30:00,46.37,46.55,46.33,46.4,43900.0,45.1733,45.3486,45.1343,45.2025,43900.0
2006-07-28 10:40:00,46.42,46.55,46.4,46.55,30700.0,45.222,45.3486,45.2025,45.3486,30700.0
2006-07-28 10:50:00,46.56,46.65,46.48,46.56,72400.0,45.3584,45.446,45.2804,45.3584,72400.0
2006-07-28 11:00:00,46.56,46.86,46.56,46.82,51100.0,45.3584,45.6506,45.3584,45.6117,51100.0
2006-07-28 11:10:00,46.82,46.91,46.8,46.8,62800.0,45.6117,45.6993,45.5922,45.5922,62800.0
2006-07-28 11:20:00,46.79,46.91,46.75,46.84,42900.0,45.5824,45.6993,45.5435,45.6311,42900.0
2006-07-28 11:30:00,46.86,46.99,46.84,46.84,41000.0,45.6506,45.7773,45.6311,45.6311,41000.0
2006-07-28 11:40:00,46.83,46.9,46.8,46.9,42000.0,45.6214,45.6896,45.5922,45.6896,42000.0
2006-07-28 11:50:00,46.9,47.0,46.9,46.94,42300.0,45.6896,45.787,45.6896,45.7286,42300.0
2006-07-28 12:00:00,46.94,46.95,46.83,46.89,42500.0,45.7286,45.7383,45.6214,45.6798,42500.0
2006-07-28 12:10:00,46.89,46.94,46.89,46.9,30000.0,45.6798,45.7286,45.6798,45.6896,30000.0
2006-07-28 12:20:00,46.91,46.92,46.84,46.86,27300.0,45.6993,45.7091,45.6311,45.6506,27300.0
2006-07-28 12:30:00,46.86,46.91,46.84,46.9,17400.0,45.6506,45.6993,45.6311,45.6896,17400.0
2006-07-28 12:40:00,46.9,46.95,46.9,46.94,31200.0,45.6896,45.7383,45.6896,45.7286,31200.0
2006-07-28 12:50:00,46.94,46.94,46.85,46.91,27400.0,45.7286,45.7286,45.6409,45.6993,27400.0
2006-07-28 13:00:00,46.91,46.95,46.89,46.93,27800.0,45.6993,45.7383,45.6798,45.7188,27800.0
2006-07-28 13:10:00,46.93,46.93,46.72,46.76,34300.0,45.7188,45.7188,45.5142,45.5532,34300.0
2006-07-28 13:20:00,46.75,46.86,46.75,46.84,26400.0,45.5435,45.6506,45.5435,45.6311,26400.0
2006-07-28 13:30:00,46.83,46.84,46.72,46.75,63300.0,45.6214,45.6311,45.5142,45.5435,63300.0
2006-07-28 13:40:00,46.74,46.82,46.63,46.74,62100.0,45.5337,45.6117,45.4266,45.5337,62100.0
2006-07-28 13:50:00,46.75,46.8,46.73,46.79,38800.0,45.5435,45.5922,45.524,45.5824,38800.0
2006-07-28 14:00:00,46.79,46.85,46.78,46.83,41200.0,45.5824,45.6409,45.5727,45.6214,41200.0
2006-07-28 14:10:00,46.82,46.84,46.77,46.77,74200.0,45.6117,45.6311,45.5629,45.5629,74200.0
2006-07-28 14:20:00,46.77,46.83,46.75,46.77,77800.0,45.5629,45.6214,45.5435,45.5629,77800.0
2006-07-28 14:30:00,46.79,46.79,46.71,46.79,37300.0,45.5824,45.5824,45.5045,45.5824,37300.0
2006-07-28 14:40:00,46.79,46.8,46.76,46.78,28200.0,45.5824,45.5922,45.5532,45.5727,28200.0
2006-07-28 14:50:00,46.79,46.84,46.79,46.81,25500.0,45.5824,45.6311,45.5824,45.6019,25500.0
2006-07-28 15:00:00,46.82,46.83,46.71,46.77,64500.0,45.6117,45.6214,45.5045,45.5629,64500.0
2006-07-28 15:10:00,46.76,46.82,46.76,46.79,42000.0,45.5532,45.6117,45.5532,45.5824,42000.0
2006-07-28 15:20:00,46.79,46.85,46.78,46.85,47100.0,45.5824,45.6409,45.5727,45.6409,47100.0
2006-07-28 15:30:00,46.85,46.85,46.83,46.85,56000.0,45.6409,45.6409,45.6214,45.6409,56000.0
2006-07-28 15:40:00,46.85,46.92,46.84,46.89,96400.0,45.6409,45.7091,45.6311,45.6798,96400.0
2006-07-28 15:50:00,46.88,46.88,46.64,46.8,223800.0,45.6701,45.6701,45.4363,45.5922,223800.0
2006-07-31 09:30:00,46.74,46.76,46.05,46.68,113500.0,45.5337,45.5532,44.8615,45.4753,113500.0
2006-07-31 09:40:00,46.67,46.75,46.46,46.54,70000.0,45.4655,45.5435,45.2609,45.3389,70000.0
2006-07-31 09:50:00,46.51,46.73,46.51,46.73,39700.0,45.3097,45.524,45.3097,45.524,39700.0
2006-07-31 10:00:00,46.73,46.76,46.38,46.72,75000.0,45.524,45.5532,45.183,45.5142,75000.0
2006-07-31 10:10:00,46.7,46.7,46.54,46.7,36700.0,45.4948,45.4948,45.3389,45.4948,36700.0
2006-07-31 10:20:00,46.71,47.57,46.71,47.55,62800.0,45.5045,46.3423,45.5045,46.3228,62800.0
2006-07-31 10:30:00,47.57,47.57,46.98,47.02,89000.0,46.3423,46.3423,45.7675,45.8065,89000.0
2006-07-31 10:40:00,47.02,47.06,46.86,46.97,51900.0,45.8065,45.8455,45.6506,45.7578,51900.0
2006-07-31 10:50:00,46.94,47.0,46.86,46.9,37600.0,45.7286,45.787,45.6506,45.6896,37600.0
2006-07-31 11:00:00,46.9,47.0,46.81,46.86,34000.0,45.6896,45.787,45.6019,45.6506,34000.0
2006-07-31 11:10:00,46.84,46.92,46.67,46.73,42100.0,45.6311,45.7091,45.4655,45.524,42100.0
2006-07-31 11:20:00,46.71,46.81,46.47,46.52,41900.0,45.5045,45.6019,45.2707,45.3194,41900.0
2006-07-31 11:30:00,46.52,46.75,46.45,46.55,66800.0,45.3194,45.5435,45.2512,45.3486,66800.0
2006-07-31 11:40:00,46.56,46.74,46.49,46.69,37200.0,45.3584,45.5337,45.2902,45.485,37200.0
2006-07-31 11:50:00,46.69,46.73,46.65,46.65,34100.0,45.485,45.524,45.446,45.446,34100.0
2006-07-31 12:00:00,46.65,46.68,46.55,46.62,41800.0,45.446,45.4753,45.3486,45.4168,41800.0
2006-07-31 12:10:00,46.59,46.67,46.58,46.66,42800.0,45.3876,45.4655,45.3778,45.4558,42800.0
2006-07-31 12:20:00,46.66,46.71,46.54,46.68,55900.0,45.4558,45.5045,45.3389,45.4753,55900.0
2006-07-31 12:30:00,46.66,46.67,46.51,46.56,67900.0,45.4558,45.4655,45.3097,45.3584,67900.0
2006-07-31 12:40:00,46.56,46.6,46.5,46.5,55700.0,45.3584,45.3973,45.2999,45.2999,55700.0
2006-07-31 12:50:00,46.5,46.57,46.46,46.54,38900.0,45.2999,45.3681,45.2609,45.3389,38900.0
2006-07-31 13:00:00,46.54,46.59,46.46,46.49,41800.0,45.3389,45.3876,45.2609,45.2902,41800.0
2006-07-31 13:10:00,46.49,46.51,46.46,46.46,34200.0,45.2902,45.3097,45.2609,45.2609,34200.0
2006-07-31 13:20:00,46.46,46.49,46.42,46.46,35200.0,45.2609,45.2902,45.222,45.2609,35200.0
2006-07-31 13:30:00,46.46,46.66,46.45,46.65,91300.0,45.2609,45.4558,45.2512,45.446,91300.0
2006-07-31 13:40:00,46.65,46.82,46.64,46.76,49200.0,45.446,45.6117,45.4363,45.5532,49200.0
2006-07-31 13:50:00,46.76,46.76,46.6,46.62,51700.0,45.5532,45.5532,45.3973,45.4168,51700.0
2006-07-31 14:00:00,46.62,46.78,46.61,46.73,39900.0,45.4168,45.5727,45.4071,45.524,39900.0
2006-07-31 14:10:00,46.73,46.73,46.68,46.69,43900.0,45.524,45.524,45.4753,45.485,43900.0
2006-07-31 14:20:00,46.69,46.79,46.55,46.67,59100.0,45.485,45.5824,45.3486,45.4655,59100.0
2006-07-31 14:30:00,46.69,46.73,46.57,46.7,73000.0,45.485,45.524,45.3681,45.4948,73000.0
2006-07-31 14:40:00,46.7,46.74,46.58,46.7,60700.0,45.4948,45.5337,45.3778,45.4948,60700.0
2006-07-31 14:50:00,46.67,46.76,46.66,46.69,41000.0,45.4655,45.5532,45.4558,45.485,41000.0
2006-07-31 15:00:00,46.69,46.82,46.62,46.8,49500.0,45.485,45.6117,45.4168,45.5922,49500.0
2006-07-31 15:10:00,46.8,47.02,46.8,46.96,89400.0,45.5922,45.8065,45.5922,45.748,89400.0
2006-07-31 15:20:00,46.95,47.08,46.94,46.98,83100.0,45.7383,45.8649,45.7286,45.7675,83100.0
2006-07-31 15:30:00,46.98,47.01,46.91,46.99,51200.0,45.7675,45.7967,45.6993,45.7773,51200.0
2006-07-31 15:40:00,47.01,47.02,46.9,47.01,55500.0,45.7967,45.8065,45.6896,45.7967,55500.0
2006-07-31 15:50:00,47.01,47.15,46.89,47.11,252900.0,45.7967,45.9331,45.6798,45.8942,252900.0
2006-08-01 09:30:00,46.3,46.95,46.25,46.72,229000.0,45.1051,45.7383,45.0564,45.5142,229000.0
2006-08-01 09:40:00,46.69,46.78,46.44,46.56,201400.0,45.485,45.5727,45.2415,45.3584,201400.0
2006-08-01 09:50:00,46.56,46.89,46.56,46.87,73100.0,45.3584,45.6798,45.3584,45.6604,73100.0
2006-08-01 10:00:00,46.9,46.9,46.59,46.78,93400.0,45.6896,45.6896,45.3876,45.5727,93400.0
2006-08-01 10:10:00,46.78,46.79,46.49,46.57,80200.0,45.5727,45.5824,45.2902,45.3681,80200.0
2006-08-01 10:20:00,46.57,46.61,46.46,46.6,61400.0,45.3681,45.4071,45.2609,45.3973,61400.0
2006-08-01 10:30:00,46.6,46.68,46.39,46.68,113100.0,45.3973,45.4753,45.1928,45.4753,113100.0
2006-08-01 10:40:00,46.68,46.77,46.6,46.72,96300.0,45.4753,45.5629,45.3973,45.5142,96300.0
2006-08-01 10:50:00,46.73,46.91,46.67,46.67,126000.0,45.524,45.6993,45.4655,45.4655,126000.0
2006-08-01 11:00:00,46.68,46.87,46.67,46.77,75500.0,45.4753,45.6604,45.4655,45.5629,75500.0
2006-08-01 11:10:00,46.77,46.82,46.67,46.72,63200.0,45.5629,45.6117,45.4655,45.5142,63200.0
2006-08-01 11:20:00,46.71,46.77,46.62,46.71,176000.0,45.5045,45.5629,45.4168,45.5045,176000.0
2006-08-01 11:30:00,46.72,48.56,46.66,46.75,116900.0,45.5142,47.3067,45.4558,45.5435,116900.0
2006-08-01 11:40:00,46.74,46.74,46.59,46.61,47500.0,45.5337,45.5337,45.3876,45.4071,47500.0
2006-08-01 11:50:00,46.6,46.7,46.55,46.7,44700.0,45.3973,45.4948,45.3486,45.4948,44700.0
2006-08-01 12:00:00,46.7,46.7,46.64,46.66,43100.0,45.4948,45.4948,45.4363,45.4558,43100.0
2006-08-01 12:10:00,46.66,46.73,46.62,46.73,35000.0,45.4558,45.524,45.4168,45.524,35000.0
2006-08-01 12:20:00,46.71,46.72,46.66,46.69,28500.0,45.5045,45.5142,45.4558,45.485,28500.0
2006-08-01 12:30:00,46.68,46.69,46.62,46.64,15400.0,45.4753,45.485,45.4168,45.4363,15400.0
2006-08-01 12:40:00,46.64,46.64,46.61,46.62,16000.0,45.4363,45.4363,45.4071,45.4168,16000.0
2006-08-01 12:50:00,46.63,46.67,46.58,46.65,66200.0,45.4266,45.4655,45.3778,45.446,66200.0
2006-08-01 13:00:00,46.64,46.68,46.58,46.61,98500.0,45.4363,45.4753,45.3778,45.4071,98500.0
2006-08-01 13:10:00,46.61,46.61,46.55,46.57,53800.0,45.4071,45.4071,45.3486,45.3681,53800.0
2006-08-01 13:20:00,46.57,46.57,46.41,46.46,178000.0,45.3681,45.3681,45.2122,45.2609,178000.0
2006-08-01 13:30:00,46.45,46.46,46.14,46.23,139200.0,45.2512,45.2609,44.9492,45.0369,139200.0
2006-08-01 13:40:00,46.23,46.29,46.22,46.27,86200.0,45.0369,45.0953,45.0271,45.0758,86200.0
2006-08-01 13:50:00,46.27,46.3,46.26,46.29,116300.0,45.0758,45.1051,45.0661,45.0953,116300.0
2006-08-01 14:00:00,46.28,46.42,46.28,46.36,178800.0,45.0856,45.222,45.0856,45.1635,178800.0
2006-08-01 14:10:00,46.36,46.4,46.31,46.38,77100.0,45.1635,45.2025,45.1148,45.183,77100.0
2006-08-01 14:20:00,46.38,46.42,46.31,46.39,164700.0,45.183,45.222,45.1148,45.1928,164700.0
2006-08-01 14:30:00,46.38,46.5,46.35,46.49,188500.0,45.183,45.2999,45.1538,45.2902,188500.0
2006-08-01 14:40:00,46.49,46.49,46.35,46.4,72800.0,45.2902,45.2902,45.1538,45.2025,72800.0
2006-08-01 14:50:00,46.41,46.57,46.4,46.55,87300.0,45.2122,45.3681,45.2025,45.3486,87300.0
2006-08-01 15:00:00,46.56,46.6,46.43,46.48,174800.0,45.3584,45.3973,45.2317,45.2804,174800.0
2006-08-01 15:10:00,46.48,46.59,46.43,46.57,119600.0,45.2804,45.3876,45.2317,45.3681,119600.0
2006-08-01 15:20:00,46.55,46.6,46.47,46.56,119700.0,45.3486,45.3973,45.2707,45.3584,119700.0
2006-08-01 15:30:00,46.57,46.6,46.44,46.49,197300.0,45.3681,45.3973,45.2415,45.2902,197300.0
2006-08-01 15:40:00,46.5,46.72,46.49,46.63,154700.0,45.2999,45.5142,45.2902,45.4266,154700.0
2006-08-01 15:50:00,46.64,46.8,46.31,46.53,417600.0,45.4363,45.5922,45.1148,45.3291,417600.0
2006-08-02 09:30:00,48.88,49.03,48.1,48.45,1356500.0,47.6185,47.7646,46.8586,47.1996,1356500.0
2006-08-02 09:40:00,48.43,49.33,48.34,49.16,826000.0,47.1801,48.0569,47.0924,47.8913,826000.0
2006-08-02 09:50:00,49.16,50.0,49.14,49.73,784700.0,47.8913,48.7096,47.8718,48.4466,784700.0
2006-08-02 10:00:00,49.71,49.84,49.55,49.75,381100.0,48.4271,48.5537,48.2712,48.466,381100.0
2006-08-02 10:10:00,49.75,50.3,49.62,50.23,536100.0,48.466,49.0018,48.3394,48.9336,536100.0
2006-08-02 10:20:00,50.24,50.3,49.93,50.09,279200.0,48.9434,49.0018,48.6414,48.7973,279200.0
2006-08-02 10:30:00,50.09,50.48,50.09,50.48,266600.0,48.7973,49.1772,48.7973,49.1772,266600.0
2006-08-02 10:40:00,50.49,50.74,50.26,50.26,352700.0,49.1869,49.4305,48.9629,48.9629,352700.0
2006-08-02 10:50:00,50.28,50.52,50.22,50.32,172200.0,48.9824,49.2162,48.9239,49.0213,172200.0
2006-08-02 11:00:00,50.32,50.62,50.25,50.4,211300.0,49.0213,49.3136,48.9531,49.0993,211300.0
2006-08-02 11:10:00,50.41,50.41,50.17,50.38,391800.0,49.109,49.109,48.8752,49.0798,391800.0
2006-08-02 11:20:00,50.39,50.53,50.05,50.24,255000.0,49.0895,49.2259,48.7583,48.9434,255000.0
2006-08-02 11:30:00,50.23,50.23,50.06,50.14,141300.0,48.9336,48.9336,48.768,48.846,141300.0
2006-08-02 11:40:00,50.14,50.17,49.91,49.98,169600.0,48.846,48.8752,48.6219,48.6901,169600.0
2006-08-02 11:50:00,49.97,49.99,49.71,49.96,246100.0,48.6804,48.6998,48.4271,48.6706,246100.0
2006-08-02 12:00:00,49.97,50.1,49.85,50.07,342800.0,48.6804,48.807,48.5635,48.7778,342800.0
2006-08-02 12:10:00,50.08,50.1,49.76,49.81,115700.0,48.7875,48.807,48.4758,48.5245,115700.0
2006-08-02 12:20:00,49.81,50.02,49.78,50.0,109800.0,48.5245,48.7291,48.4953,48.7096,109800.0
2006-08-02 12:30:00,49.99,50.05,49.94,49.97,100100.0,48.6998,48.7583,48.6511,48.6804,100100.0
2006-08-02 12:40:00,49.98,50.3,49.98,50.26,119000.0,48.6901,49.0018,48.6901,48.9629,119000.0
2006-08-02 12:50:00,50.26,50.41,50.22,50.39,70300.0,48.9629,49.109,48.9239,49.0895,70300.0
2006-08-02 13:00:00,50.39,50.54,50.15,50.27,182700.0,49.0895,49.2356,48.8557,48.9726,182700.0
2006-08-02 13:10:00,50.26,50.52,50.24,50.34,96500.0,48.9629,49.2162,48.9434,49.0408,96500.0
2006-08-02 13:20:00,50.35,50.36,50.2,50.25,56300.0,49.0505,49.0603,48.9044,48.9531,56300.0
2006-08-02 13:30:00,50.24,50.24,50.14,50.16,58200.0,48.9434,48.9434,48.846,48.8655,58200.0
2006-08-02 13:40:00,50.16,50.3,50.13,50.2,94000.0,48.8655,49.0018,48.8362,48.9044,94000.0
2006-08-02 13:50:00,50.2,50.3,50.16,50.18,62000.0,48.9044,49.0018,48.8655,48.8849,62000.0
2006-08-02 14:00:00,50.17,50.28,50.02,50.2,93200.0,48.8752,48.9824,48.7291,48.9044,93200.0
2006-08-02 14:10:00,50.21,50.24,50.1,50.16,56500.0,48.9142,48.9434,48.807,48.8655,56500.0
2006-08-02 14:20:00,50.17,50.26,49.99,50.01,94000.0,48.8752,48.9629,48.6998,48.7193,94000.0
2006-08-02 14:30:00,50.02,50.07,49.91,49.93,136100.0,48.7291,48.7778,48.6219,48.6414,136100.0
2006-08-02 14:40:00,49.94,49.98,49.82,49.92,188700.0,48.6511,48.6901,48.5342,48.6316,188700.0
2006-08-02 14:50:00,49.92,50.1,49.85,50.06,111900.0,48.6316,48.807,48.5635,48.768,111900.0
2006-08-02 15:00:00,50.08,50.24,49.99,50.08,123400.0,48.7875,48.9434,48.6998,48.7875,123400.0
2006-08-02 15:10:00,50.09,50.15,49.95,50.06,109600.0,48.7973,48.8557,48.6609,48.768,109600.0
2006-08-02 15:20:00,50.06,50.1,50.04,50.06,99800.0,48.768,48.807,48.7486,48.768,99800.0
2006-08-02 15:30:00,50.07,50.18,50.0,50.01,152300.0,48.7778,48.8849,48.7096,48.7193,152300.0
2006-08-02 15:40:00,50.01,50.14,49.92,49.95,204000.0,48.7193,48.846,48.6316,48.6609,204000.0
2006-08-02 15:50:00,49.95,50.18,49.89,50.01,366000.0,48.6609,48.8849,48.6024,48.7193,366000.0
2006-08-03 09:30:00,49.63,49.63,48.94,48.99,242500.0,48.3491,48.3491,47.6769,47.7256,242500.0
2006-08-03 09:40:00,48.99,49.2,48.65,48.79,217400.0,47.7256,47.9302,47.3944,47.5308,217400.0
2006-08-03 09:50:00,48.78,48.78,48.51,48.62,125400.0,47.5211,47.5211,47.258,47.3652,125400.0
2006-08-03 10:00:00,48.64,49.05,48.61,48.96,197300.0,47.3847,47.7841,47.3555,47.6964,197300.0
2006-08-03 10:10:00,48.96,49.26,48.92,49.24,87900.0,47.6964,47.9887,47.6575,47.9692,87900.0
2006-08-03 10:20:00,49.24,49.47,49.08,49.46,56900.0,47.9692,48.1933,47.8133,48.1835,56900.0
2006-08-03 10:30:00,49.44,49.47,49.18,49.24,65000.0,48.164,48.1933,47.9107,47.9692,65000.0
2006-08-03 10:40:00,49.24,49.34,49.19,49.22,37500.0,47.9692,48.0666,47.9205,47.9497,37500.0
2006-08-03 10:50:00,49.23,49.32,49.2,49.31,41800.0,47.9595,48.0471,47.9302,48.0374,41800.0
2006-08-03 11:00:00,49.32,49.41,49.21,49.21,57600.0,48.0471,48.1348,47.94,47.94,57600.0
2006-08-03 11:10:00,49.24,49.29,49.14,49.15,43400.0,47.9692,48.0179,47.8718,47.8815,43400.0
2006-08-03 11:20:00,49.14,49.26,49.1,49.19,41100.0,47.8718,47.9887,47.8328,47.9205,41100.0
2006-08-03 11:30:00,49.19,49.21,49.11,49.14,49200.0,47.9205,47.94,47.8426,47.8718,49200.0
2006-08-03 11:40:00,49.15,49.21,49.15,49.19,26500.0,47.8815,47.94,47.8815,47.9205,26500.0
2006-08-03 11:50:00,49.21,49.21,49.15,49.2,36400.0,47.94,47.94,47.8815,47.9302,36400.0
2006-08-03 12:00:00,49.2,49.29,49.19,49.29,45100.0,47.9302,48.0179,47.9205,48.0179,45100.0
2006-08-03 12:10:00,49.29,49.33,49.28,49.33,21900.0,48.0179,48.0569,48.0082,48.0569,21900.0
2006-08-03 12:20:00,49.32,49.4,49.32,49.4,15100.0,48.0471,48.1251,48.0471,48.1251,15100.0
2006-08-03 12:30:00,49.39,49.64,49.39,49.52,59900.0,48.1153,48.3589,48.1153,48.242,59900.0
2006-08-03 12:40:00,49.53,49.53,49.44,49.49,15500.0,48.2517,48.2517,48.164,48.2127,15500.0
2006-08-03 12:50:00,49.49,49.5,49.48,49.48,11400.0,48.2127,48.2225,48.203,48.203,11400.0
2006-08-03 13:00:00,49.48,49.84,49.48,49.77,73500.0,48.203,48.5537,48.203,48.4855,73500.0
2006-08-03 13:10:00,49.75,49.81,49.63,49.77,44500.0,48.466,48.5245,48.3491,48.4855,44500.0
2006-08-03 13:20:00,49.78,49.98,49.75,49.95,55500.0,48.4953,48.6901,48.466,48.6609,55500.0
2006-08-03 13:30:00,49.97,50.04,49.94,49.99,71900.0,48.6804,48.7486,48.6511,48.6998,71900.0
2006-08-03 13:40:00,49.97,50.05,49.97,50.05,30800.0,48.6804,48.7583,48.6804,48.7583,30800.0
2006-08-03 13:50:00,50.05,50.12,49.87,49.88,60500.0,48.7583,48.8265,48.5829,48.5927,60500.0
2006-08-03 14:00:00,49.89,50.03,49.89,49.98,45600.0,48.6024,48.7388,48.6024,48.6901,45600.0
2006-08-03 14:10:00,49.98,50.05,49.84,49.88,53300.0,48.6901,48.7583,48.5537,48.5927,53300.0
2006-08-03 14:20:00,49.88,49.94,49.7,49.83,57300.0,48.5927,48.6511,48.4173,48.544,57300.0
2006-08-03 14:30:00,49.83,49.87,49.73,49.77,31300.0,48.544,48.5829,48.4466,48.4855,31300.0
2006-08-03 14:40:00,49.78,49.8,49.76,49.76,36000.0,48.4953,48.5147,48.4758,48.4758,36000.0
2006-08-03 14:50:00,49.76,49.81,49.7,49.78,48700.0,48.4758,48.5245,48.4173,48.4953,48700.0
2006-08-03 15:00:00,49.79,49.79,49.66,49.76,41500.0,48.505,48.505,48.3784,48.4758,41500.0
2006-08-03 15:10:00,49.76,49.79,49.62,49.78,32600.0,48.4758,48.505,48.3394,48.4953,32600.0
2006-08-03 15:20:00,49.77,49.79,49.65,49.77,61500.0,48.4855,48.505,48.3686,48.4855,61500.0
2006-08-03 15:30:00,49.76,49.79,49.39,49.51,76300.0,48.4758,48.505,48.1153,48.2322,76300.0
2006-08-03 15:40:00,49.5,49.62,49.43,49.59,95600.0,48.2225,48.3394,48.1543,48.3102,95600.0
2006-08-03 15:50:00,49.58,49.6,49.44,49.58,124600.0,48.3004,48.3199,48.164,48.3004,124600.0
2006-08-04 09:30:00,50.65,51.0,50.06,50.2,221700.0,49.3428,49.6838,48.768,48.9044,221700.0
2006-08-04 09:40:00,50.18,50.24,49.62,49.67,137300.0,48.8849,48.9434,48.3394,48.3881,137300.0
2006-08-04 09:50:00,49.67,50.69,49.58,50.39,180500.0,48.3881,49.3818,48.3004,49.0895,180500.0
2006-08-04 10:00:00,50.39,50.4,50.06,50.19,130000.0,49.0895,49.0993,48.768,48.8947,130000.0
2006-08-04 10:10:00,50.18,50.19,49.5,49.52,167300.0,48.8849,48.8947,48.2225,48.242,167300.0
2006-08-04 10:20:00,49.51,49.66,49.43,49.47,78400.0,48.2322,48.3784,48.1543,48.1933,78400.0
2006-08-04 10:30:00,49.46,49.76,49.46,49.75,94600.0,48.1835,48.4758,48.1835,48.466,94600.0
2006-08-04 10:40:00,49.75,49.76,49.29,49.33,63100.0,48.466,48.4758,48.0179,48.0569,63100.0
2006-08-04 10:50:00,49.29,49.4,49.05,49.2,104200.0,48.0179,48.1251,47.7841,47.9302,104200.0
2006-08-04 11:00:00,49.22,49.38,49.19,49.29,28500.0,47.9497,48.1056,47.9205,48.0179,28500.0
2006-08-04 11:10:00,49.3,49.35,49.26,49.35,44900.0,48.0276,48.0764,47.9887,48.0764,44900.0
2006-08-04 11:20:00,49.35,49.55,49.35,49.44,46100.0,48.0764,48.2712,48.0764,48.164,46100.0
2006-08-04 11:30:00,49.45,49.6,49.41,49.59,38200.0,48.1738,48.3199,48.1348,48.3102,38200.0
2006-08-04 11:40:00,49.6,49.64,49.44,49.49,36700.0,48.3199,48.3589,48.164,48.2127,36700.0
2006-08-04 11:50:00,49.5,49.5,49.3,49.3,32200.0,48.2225,48.2225,48.0276,48.0276,32200.0
2006-08-04 12:00:00,49.31,49.35,49.22,49.25,43400.0,48.0374,48.0764,47.9497,47.9789,43400.0
2006-08-04 12:10:00,49.25,49.25,49.0,49.1,55600.0,47.9789,47.9789,47.7354,47.8328,55600.0
2006-08-04 12:20:00,49.12,49.19,48.98,49.02,66300.0,47.8523,47.9205,47.7159,47.7549,66300.0
2006-08-04 12:30:00,49.02,49.05,48.7,48.7,142600.0,47.7549,47.7841,47.4431,47.4431,142600.0
2006-08-04 12:40:00,48.7,48.98,48.68,48.92,67900.0,47.4431,47.7159,47.4236,47.6575,67900.0
2006-08-04 12:50:00,48.95,48.99,48.89,48.92,34800.0,47.6867,47.7256,47.6282,47.6575,34800.0
2006-08-04 13:00:00,48.94,49.2,48.88,49.16,97000.0,47.6769,47.9302,47.6185,47.8913,97000.0
2006-08-04 13:10:00,49.18,49.2,48.83,48.97,62300.0,47.9107,47.9302,47.5698,47.7062,62300.0
2006-08-04 13:20:00,49.03,49.18,48.67,48.83,120100.0,47.7646,47.9107,47.4139,47.5698,120100.0
2006-08-04 13:30:00,48.81,48.83,48.63,48.78,86700.0,47.5503,47.5698,47.3749,47.5211,86700.0
2006-08-04 13:40:00,48.8,49.02,48.75,48.95,26200.0,47.5406,47.7549,47.4918,47.6867,26200.0
2006-08-04 13:50:00,48.95,48.95,48.67,48.67,64100.0,47.6867,47.6867,47.4139,47.4139,64100.0
2006-08-04 14:00:00,48.66,48.84,48.52,48.78,56500.0,47.4042,47.5795,47.2678,47.5211,56500.0
2006-08-04 14:10:00,48.78,48.78,48.39,48.5,72500.0,47.5211,47.5211,47.1411,47.2483,72500.0
2006-08-04 14:20:00,48.5,48.5,48.29,48.37,77600.0,47.2483,47.2483,47.0437,47.1217,77600.0
2006-08-04 14:30:00,48.37,48.45,48.25,48.28,132300.0,47.1217,47.1996,47.0047,47.034,132300.0
2006-08-04 14:40:00,48.28,48.39,48.1,48.2,133000.0,47.034,47.1411,46.8586,46.956,133000.0
2006-08-04 14:50:00,48.2,48.47,48.09,48.35,190400.0,46.956,47.2191,46.8489,47.1022,190400.0
2006-08-04 15:00:00,48.35,48.37,48.13,48.23,330600.0,47.1022,47.1217,46.8878,46.9853,330600.0
2006-08-04 15:10:00,48.24,48.24,48.08,48.14,176500.0,46.995,46.995,46.8391,46.8976,176500.0
2006-08-04 15:20:00,48.15,48.33,48.05,48.32,239000.0,46.9073,47.0827,46.8099,47.0729,239000.0
2006-08-04 15:30:00,48.32,48.34,48.19,48.3,133500.0,47.0729,47.0924,46.9463,47.0535,133500.0
2006-08-04 15:40:00,48.3,48.56,48.29,48.49,267600.0,47.0535,47.3067,47.0437,47.2386,267600.0
2006-08-04 15:50:00,48.5,48.57,48.4,48.53,227100.0,47.2483,47.3165,47.1509,47.2775,227100.0
2006-08-07 09:30:00,48.58,48.62,47.92,48.05,198400.0,47.3262,47.3652,46.6833,46.8099,198400.0
2006-08-07 09:40:00,48.06,48.27,47.7,47.7,204100.0,46.8197,47.0242,46.4689,46.4689,204100.0
2006-08-07 09:50:00,47.72,47.9,47.46,47.53,166500.0,46.4884,46.6638,46.2351,46.3033,166500.0
2006-08-07 10:00:00,47.49,47.55,47.18,47.42,120000.0,46.2644,46.3228,45.9624,46.1962,120000.0
2006-08-07 10:10:00,47.42,47.73,47.42,47.48,77500.0,46.1962,46.4982,46.1962,46.2546,77500.0
2006-08-07 10:20:00,47.48,47.64,47.41,47.49,59700.0,46.2546,46.4105,46.1864,46.2644,59700.0
2006-08-07 10:30:00,47.46,47.59,47.38,47.48,42900.0,46.2351,46.3618,46.1572,46.2546,42900.0
2006-08-07 10:40:00,47.48,47.49,47.36,47.39,59100.0,46.2546,46.2644,46.1377,46.1669,59100.0
2006-08-07 10:50:00,47.36,47.48,47.29,47.31,72800.0,46.1377,46.2546,46.0695,46.089,72800.0
2006-08-07 11:00:00,47.3,47.43,47.25,47.26,69000.0,46.0793,46.2059,46.0306,46.0403,69000.0
2006-08-07 11:10:00,47.25,47.45,47.21,47.36,63700.0,46.0306,46.2254,45.9916,46.1377,63700.0
2006-08-07 11:20:00,47.38,47.57,47.34,47.35,120800.0,46.1572,46.3423,46.1182,46.128,120800.0
2006-08-07 11:30:00,47.35,47.55,47.32,47.51,75100.0,46.128,46.3228,46.0987,46.2838,75100.0
2006-08-07 11:40:00,47.49,47.6,47.35,47.55,114400.0,46.2644,46.3715,46.128,46.3228,114400.0
2006-08-07 11:50:00,47.54,47.54,47.33,47.43,52000.0,46.3131,46.3131,46.1085,46.2059,52000.0
2006-08-07 12:00:00,47.44,47.47,47.33,47.44,85500.0,46.2157,46.2449,46.1085,46.2157,85500.0
2006-08-07 12:10:00,47.42,47.44,47.33,47.38,32400.0,46.1962,46.2157,46.1085,46.1572,32400.0
2006-08-07 12:20:00,47.37,47.46,47.3,47.33,56600.0,46.1475,46.2351,46.0793,46.1085,56600.0
2006-08-07 12:30:00,47.32,47.44,47.32,47.41,44300.0,46.0987,46.2157,46.0987,46.1864,44300.0
2006-08-07 12:40:00,47.41,47.64,47.4,47.55,81000.0,46.1864,46.4105,46.1767,46.3228,81000.0
2006-08-07 12:50:00,47.55,47.58,47.41,47.41,59400.0,46.3228,46.352,46.1864,46.1864,59400.0
2006-08-07 13:00:00,47.44,47.54,47.4,47.49,36400.0,46.2157,46.3131,46.1767,46.2644,36400.0
2006-08-07 13:10:00,47.49,47.56,47.46,47.52,26400.0,46.2644,46.3326,46.2351,46.2936,26400.0
2006-08-07 13:20:00,47.51,47.6,47.5,47.55,35500.0,46.2838,46.3715,46.2741,46.3228,35500.0
2006-08-07 13:30:00,47.54,47.62,47.52,47.61,63200.0,46.3131,46.391,46.2936,46.3813,63200.0
2006-08-07 13:40:00,47.62,47.66,47.56,47.59,75100.0,46.391,46.43,46.3326,46.3618,75100.0
2006-08-07 13:50:00,47.61,47.61,47.42,47.46,47900.0,46.3813,46.3813,46.1962,46.2351,47900.0
2006-08-07 14:00:00,47.47,47.48,47.36,47.37,61000.0,46.2449,46.2546,46.1377,46.1475,61000.0
2006-08-07 14:10:00,47.36,47.45,47.31,47.43,64200.0,46.1377,46.2254,46.089,46.2059,64200.0
2006-08-07 14:20:00,47.42,47.44,47.36,47.44,110100.0,46.1962,46.2157,46.1377,46.2157,110100.0
2006-08-07 14:30:00,47.45,47.73,47.41,47.65,143400.0,46.2254,46.4982,46.1864,46.4202,143400.0
2006-08-07 14:40:00,47.64,47.65,47.44,47.52,52800.0,46.4105,46.4202,46.2157,46.2936,52800.0
2006-08-07 14:50:00,47.51,47.62,47.48,47.52,60700.0,46.2838,46.391,46.2546,46.2936,60700.0
2006-08-07 15:00:00,47.52,47.58,47.41,47.54,59000.0,46.2936,46.352,46.1864,46.3131,59000.0
2006-08-07 15:10:00,47.53,47.65,47.53,47.64,35800.0,46.3033,46.4202,46.3033,46.4105,35800.0
2006-08-07 15:20:00,47.65,47.85,47.64,47.64,77000.0,46.4202,46.6151,46.4105,46.4105,77000.0
2006-08-07 15:30:00,47.63,47.82,47.62,47.74,74200.0,46.4007,46.5858,46.391,46.5079,74200.0
2006-08-07 15:40:00,47.73,47.79,47.61,47.72,73600.0,46.4982,46.5566,46.3813,46.4884,73600.0
2006-08-07 15:50:00,47.73,47.75,47.61,47.65,111800.0,46.4982,46.5177,46.3813,46.4202,111800.0
2006-08-08 09:30:00,47.98,48.05,47.28,47.32,77100.0,46.7417,46.8099,46.0598,46.0987,77100.0
2006-08-08 09:40:00,47.33,47.46,47.14,47.22,97600.0,46.1085,46.2351,45.9234,46.0013,97600.0
2006-08-08 09:50:00,47.23,47.4,47.23,47.25,67200.0,46.0111,46.1767,46.0111,46.0306,67200.0
2006-08-08 10:00:00,47.26,47.26,47.09,47.21,90000.0,46.0403,46.0403,45.8747,45.9916,90000.0
2006-08-08 10:10:00,47.21,47.38,47.05,47.36,60700.0,45.9916,46.1572,45.8357,46.1377,60700.0
2006-08-08 10:20:00,47.36,47.52,47.34,47.5,52500.0,46.1377,46.2936,46.1182,46.2741,52500.0
2006-08-08 10:30:00,47.51,47.53,47.37,47.38,75300.0,46.2838,46.3033,46.1475,46.1572,75300.0
2006-08-08 10:40:00,47.41,47.51,47.39,47.4,67000.0,46.1864,46.2838,46.1669,46.1767,67000.0
2006-08-08 10:50:00,47.41,47.43,47.35,47.36,19700.0,46.1864,46.2059,46.128,46.1377,19700.0
2006-08-08 11:00:00,47.37,47.43,47.35,47.39,41600.0,46.1475,46.2059,46.128,46.1669,41600.0
2006-08-08 11:10:00,47.38,47.56,47.35,47.52,15900.0,46.1572,46.3326,46.128,46.2936,15900.0
2006-08-08 11:20:00,47.52,47.76,47.47,47.69,38200.0,46.2936,46.5274,46.2449,46.4592,38200.0
2006-08-08 11:30:00,47.69,47.75,47.53,47.53,21000.0,46.4592,46.5177,46.3033,46.3033,21000.0
2006-08-08 11:40:00,47.53,47.66,47.53,47.53,13000.0,46.3033,46.43,46.3033,46.3033,13000.0
2006-08-08 11:50:00,47.52,47.6,47.4,47.56,21000.0,46.2936,46.3715,46.1767,46.3326,21000.0
2006-08-08 12:00:00,47.56,47.6,47.51,47.6,12400.0,46.3326,46.3715,46.2838,46.3715,12400.0
2006-08-08 12:10:00,47.6,47.61,47.55,47.57,6400.0,46.3715,46.3813,46.3228,46.3423,6400.0
2006-08-08 12:20:00,47.58,47.71,47.58,47.58,37200.0,46.352,46.4787,46.352,46.352,37200.0
2006-08-08 12:30:00,47.59,47.76,47.51,47.7,54500.0,46.3618,46.5274,46.2838,46.4689,54500.0
2006-08-08 12:40:00,47.7,47.75,47.67,47.75,21800.0,46.4689,46.5177,46.4397,46.5177,21800.0
2006-08-08 12:50:00,47.72,47.81,47.72,47.76,25200.0,46.4884,46.5761,46.4884,46.5274,25200.0
2006-08-08 13:00:00,47.75,47.83,47.72,47.74,26800.0,46.5177,46.5956,46.4884,46.5079,26800.0
2006-08-08 13:10:00,47.74,47.83,47.52,47.77,37300.0,46.5079,46.5956,46.2936,46.5371,37300.0
2006-08-08 13:20:00,47.75,47.78,47.75,47.76,7900.0,46.5177,46.5469,46.5177,46.5274,7900.0
2006-08-08 13:30:00,47.77,47.81,47.75,47.8,13100.0,46.5371,46.5761,46.5177,46.5664,13100.0
2006-08-08 13:40:00,47.81,47.85,47.77,47.83,33400.0,46.5761,46.6151,46.5371,46.5956,33400.0
2006-08-08 13:50:00,47.81,47.86,47.8,47.85,35500.0,46.5761,46.6248,46.5664,46.6151,35500.0
2006-08-08 14:00:00,47.84,47.94,47.76,47.9,58400.0,46.6053,46.7027,46.5274,46.6638,58400.0
2006-08-08 14:10:00,47.92,48.14,47.77,48.14,68600.0,46.6833,46.8976,46.5371,46.8976,68600.0
2006-08-08 14:20:00,48.13,48.25,47.0,47.32,126300.0,46.8878,47.0047,45.787,46.0987,126300.0
2006-08-08 14:30:00,47.34,47.77,47.26,47.61,101400.0,46.1182,46.5371,46.0403,46.3813,101400.0
2006-08-08 14:40:00,47.61,47.92,47.49,47.67,64400.0,46.3813,46.6833,46.2644,46.4397,64400.0
2006-08-08 14:50:00,47.66,47.81,47.4,47.54,54900.0,46.43,46.5761,46.1767,46.3131,54900.0
2006-08-08 15:00:00,47.54,47.64,47.42,47.64,41200.0,46.3131,46.4105,46.1962,46.4105,41200.0
2006-08-08 15:10:00,47.65,47.65,47.33,47.34,35500.0,46.4202,46.4202,46.1085,46.1182,35500.0
2006-08-08 15:20:00,47.33,47.57,47.26,47.56,40500.0,46.1085,46.3423,46.0403,46.3326,40500.0
2006-08-08 15:30:00,47.55,47.55,47.23,47.35,85200.0,46.3228,46.3228,46.0111,46.128,85200.0
2006-08-08 15:40:00,47.36,47.81,47.36,47.75,70800.0,46.1377,46.5761,46.1377,46.5177,70800.0
2006-08-08 15:50:00,47.74,47.8,47.59,47.65,99600.0,46.5079,46.5664,46.3618,46.4202,99600.0
2006-08-09 09:30:00,48.05,48.66,48.05,48.62,94500.0,46.8099,47.4042,46.8099,47.3652,94500.0
2006-08-09 09:40:00,48.58,48.93,48.54,48.84,121400.0,47.3262,47.6672,47.2873,47.5795,121400.0
2006-08-09 09:50:00,48.81,49.05,48.75,48.83,165300.0,47.5503,47.7841,47.4918,47.5698,165300.0
2006-08-09 10:00:00,48.84,48.98,48.81,48.92,107700.0,47.5795,47.7159,47.5503,47.6575,107700.0
2006-08-09 10:10:00,48.91,49.26,48.89,49.24,126200.0,47.6477,47.9887,47.6282,47.9692,126200.0
2006-08-09 10:20:00,49.22,49.47,49.15,49.15,150700.0,47.9497,48.1933,47.8815,47.8815,150700.0
2006-08-09 10:30:00,49.17,49.42,49.16,49.38,212600.0,47.901,48.1446,47.8913,48.1056,212600.0
2006-08-09 10:40:00,49.36,49.5,49.34,49.41,135800.0,48.0861,48.2225,48.0666,48.1348,135800.0
2006-08-09 10:50:00,49.42,49.5,49.35,49.42,169500.0,48.1446,48.2225,48.0764,48.1446,169500.0
2006-08-09 11:00:00,49.43,49.54,49.35,49.5,144500.0,48.1543,48.2615,48.0764,48.2225,144500.0
2006-08-09 11:10:00,49.52,49.72,49.5,49.65,84600.0,48.242,48.4368,48.2225,48.3686,84600.0
2006-08-09 11:20:00,49.65,49.84,49.64,49.83,93300.0,48.3686,48.5537,48.3589,48.544,93300.0
2006-08-09 11:30:00,49.83,49.9,49.73,49.76,99400.0,48.544,48.6122,48.4466,48.4758,99400.0
2006-08-09 11:40:00,49.74,49.97,49.6,49.97,128200.0,48.4563,48.6804,48.3199,48.6804,128200.0
2006-08-09 11:50:00,49.97,50.0,49.67,49.67,150100.0,48.6804,48.7096,48.3881,48.3881,150100.0
2006-08-09 12:00:00,49.67,49.73,49.64,49.69,62300.0,48.3881,48.4466,48.3589,48.4076,62300.0
2006-08-09 12:10:00,49.69,49.7,49.49,49.56,49700.0,48.4076,48.4173,48.2127,48.2809,49700.0
2006-08-09 12:20:00,49.55,49.58,49.48,49.52,31200.0,48.2712,48.3004,48.203,48.242,31200.0
2006-08-09 12:30:00,49.51,49.54,49.46,49.51,30300.0,48.2322,48.2615,48.1835,48.2322,30300.0
2006-08-09 12:40:00,49.49,49.49,49.38,49.4,30500.0,48.2127,48.2127,48.1056,48.1251,30500.0
2006-08-09 12:50:00,49.4,49.48,49.26,49.35,88600.0,48.1251,48.203,47.9887,48.0764,88600.0
2006-08-09 13:00:00,49.35,49.52,49.32,49.45,44400.0,48.0764,48.242,48.0471,48.1738,44400.0
2006-08-09 13:10:00,49.45,49.47,49.39,49.46,63700.0,48.1738,48.1933,48.1153,48.1835,63700.0
2006-08-09 13:20:00,49.45,49.45,49.25,49.33,110300.0,48.1738,48.1738,47.9789,48.0569,110300.0
2006-08-09 13:30:00,49.33,49.45,49.3,49.44,57200.0,48.0569,48.1738,48.0276,48.164,57200.0
2006-08-09 13:40:00,49.4,49.5,49.4,49.43,41400.0,48.1251,48.2225,48.1251,48.1543,41400.0
2006-08-09 13:50:00,49.41,49.61,49.41,49.49,63800.0,48.1348,48.3296,48.1348,48.2127,63800.0
2006-08-09 14:00:00,49.49,49.72,49.48,49.65,102800.0,48.2127,48.4368,48.203,48.3686,102800.0
2006-08-09 14:10:00,49.62,49.64,49.44,49.48,135100.0,48.3394,48.3589,48.164,48.203,135100.0
2006-08-09 14:20:00,49.46,49.54,49.38,49.4,99200.0,48.1835,48.2615,48.1056,48.1251,99200.0
2006-08-09 14:30:00,49.4,49.5,49.38,49.41,155900.0,48.1251,48.2225,48.1056,48.1348,155900.0
2006-08-09 14:40:00,49.42,49.44,49.3,49.31,181200.0,48.1446,48.164,48.0276,48.0374,181200.0
2006-08-09 14:50:00,49.32,49.34,49.29,49.3,53400.0,48.0471,48.0666,48.0179,48.0276,53400.0
2006-08-09 15:00:00,49.3,49.31,48.82,48.82,176300.0,48.0276,48.0374,47.56,47.56,176300.0
2006-08-09 15:10:00,48.81,48.97,48.8,48.95,121600.0,47.5503,47.7062,47.5406,47.6867,121600.0
2006-08-09 15:20:00,48.96,48.99,48.8,48.8,61200.0,47.6964,47.7256,47.5406,47.5406,61200.0
2006-08-09 15:30:00,48.8,48.95,48.56,48.58,91500.0,47.5406,47.6867,47.3067,47.3262,91500.0
2006-08-09 15:40:00,48.57,48.61,48.33,48.42,111600.0,47.3165,47.3555,47.0827,47.1704,111600.0
2006-08-09 15:50:00,48.42,48.56,48.26,48.52,191600.0,47.1704,47.3067,47.0145,47.2678,191600.0
2006-08-10 09:30:00,48.63,48.65,47.76,47.76,190200.0,47.3749,47.3944,46.5274,46.5274,190200.0
2006-08-10 09:40:00,47.77,48.39,47.68,48.29,216600.0,46.5371,47.1411,46.4495,47.0437,216600.0
2006-08-10 09:50:00,48.27,48.86,48.2,48.52,136700.0,47.0242,47.599,46.956,47.2678,136700.0
2006-08-10 10:00:00,48.54,48.56,48.36,48.46,94600.0,47.2873,47.3067,47.1119,47.2093,94600.0
2006-08-10 10:10:00,48.46,48.55,48.38,48.53,76800.0,47.2093,47.297,47.1314,47.2775,76800.0
2006-08-10 10:20:00,48.52,48.57,48.43,48.57,52000.0,47.2678,47.3165,47.1801,47.3165,52000.0
2006-08-10 10:30:00,48.56,48.63,48.5,48.5,75600.0,47.3067,47.3749,47.2483,47.2483,75600.0
2006-08-10 10:40:00,48.52,48.57,48.42,48.44,31200.0,47.2678,47.3165,47.1704,47.1898,31200.0
2006-08-10 10:50:00,48.42,48.6,48.42,48.6,37600.0,47.1704,47.3457,47.1704,47.3457,37600.0
2006-08-10 11:00:00,48.59,48.67,48.56,48.63,81000.0,47.336,47.4139,47.3067,47.3749,81000.0
2006-08-10 11:10:00,48.63,48.67,48.6,48.62,65800.0,47.3749,47.4139,47.3457,47.3652,65800.0
2006-08-10 11:20:00,48.63,48.63,48.49,48.58,30900.0,47.3749,47.3749,47.2386,47.3262,30900.0
2006-08-10 11:30:00,48.58,48.62,48.5,48.56,68600.0,47.3262,47.3652,47.2483,47.3067,68600.0
2006-08-10 11:40:00,48.56,48.61,48.56,48.58,38300.0,47.3067,47.3555,47.3067,47.3262,38300.0
2006-08-10 11:50:00,48.58,48.66,48.58,48.65,55300.0,47.3262,47.4042,47.3262,47.3944,55300.0
2006-08-10 12:00:00,48.65,48.67,48.57,48.59,40200.0,47.3944,47.4139,47.3165,47.336,40200.0
2006-08-10 12:10:00,48.6,48.66,48.59,48.59,18700.0,47.3457,47.4042,47.336,47.336,18700.0
2006-08-10 12:20:00,48.61,48.65,48.55,48.65,23700.0,47.3555,47.3944,47.297,47.3944,23700.0
2006-08-10 12:30:00,48.65,48.66,48.55,48.57,31900.0,47.3944,47.4042,47.297,47.3165,31900.0
2006-08-10 12:40:00,48.57,48.63,48.53,48.55,24300.0,47.3165,47.3749,47.2775,47.297,24300.0
2006-08-10 12:50:00,48.56,48.56,48.52,48.54,17800.0,47.3067,47.3067,47.2678,47.2873,17800.0
2006-08-10 13:00:00,48.52,48.53,48.38,48.38,38200.0,47.2678,47.2775,47.1314,47.1314,38200.0
2006-08-10 13:10:00,48.38,48.4,48.27,48.3,68800.0,47.1314,47.1509,47.0242,47.0535,68800.0
2006-08-10 13:20:00,48.29,48.32,48.24,48.3,21600.0,47.0437,47.0729,46.995,47.0535,21600.0
2006-08-10 13:30:00,48.3,48.4,48.3,48.4,48500.0,47.0535,47.1509,47.0535,47.1509,48500.0
2006-08-10 13:40:00,48.4,48.5,48.31,48.41,70600.0,47.1509,47.2483,47.0632,47.1606,70600.0
2006-08-10 13:50:00,48.42,48.46,48.37,48.45,43000.0,47.1704,47.2093,47.1217,47.1996,43000.0
2006-08-10 14:00:00,48.46,48.9,48.46,48.85,73800.0,47.2093,47.638,47.2093,47.5893,73800.0
2006-08-10 14:10:00,48.86,48.89,48.71,48.71,53600.0,47.599,47.6282,47.4529,47.4529,53600.0
2006-08-10 14:20:00,48.7,48.7,48.55,48.56,44500.0,47.4431,47.4431,47.297,47.3067,44500.0
2006-08-10 14:30:00,48.55,48.56,48.4,48.44,30100.0,47.297,47.3067,47.1509,47.1898,30100.0
2006-08-10 14:40:00,48.44,48.52,48.18,48.29,38400.0,47.1898,47.2678,46.9366,47.0437,38400.0
2006-08-10 14:50:00,48.3,48.43,48.3,48.41,25800.0,47.0535,47.1801,47.0535,47.1606,25800.0
2006-08-10 15:00:00,48.42,48.46,48.31,48.41,39900.0,47.1704,47.2093,47.0632,47.1606,39900.0
2006-08-10 15:10:00,48.4,48.53,48.36,48.51,39800.0,47.1509,47.2775,47.1119,47.258,39800.0
2006-08-10 15:20:00,48.51,48.54,48.21,48.33,37900.0,47.258,47.2873,46.9658,47.0827,37900.0
2006-08-10 15:30:00,48.32,48.41,48.3,48.39,36100.0,47.0729,47.1606,47.0535,47.1411,36100.0
2006-08-10 15:40:00,48.38,48.5,48.38,48.47,70800.0,47.1314,47.2483,47.1314,47.2191,70800.0
2006-08-10 15:50:00,48.46,48.47,48.28,48.45,153500.0,47.2093,47.2191,47.034,47.1996,153500.0
2006-08-11 09:30:00,49.26,49.71,49.12,49.62,317000.0,47.9887,48.4271,47.8523,48.3394,317000.0
2006-08-11 09:40:00,49.62,49.94,49.5,49.56,130800.0,48.3394,48.6511,48.2225,48.2809,130800.0
2006-08-11 09:50:00,49.55,49.61,49.44,49.5,118000.0,48.2712,48.3296,48.164,48.2225,118000.0
2006-08-11 10:00:00,49.5,49.84,49.5,49.7,111700.0,48.2225,48.5537,48.2225,48.4173,111700.0
2006-08-11 10:10:00,49.7,49.87,49.7,49.87,93000.0,48.4173,48.5829,48.4173,48.5829,93000.0
2006-08-11 10:20:00,49.86,50.2,49.86,50.12,218600.0,48.5732,48.9044,48.5732,48.8265,218600.0
2006-08-11 10:30:00,50.1,50.5,50.06,50.35,162900.0,48.807,49.1967,48.768,49.0505,162900.0
2006-08-11 10:40:00,50.35,50.59,50.23,50.57,156300.0,49.0505,49.2844,48.9336,49.2649,156300.0
2006-08-11 10:50:00,50.59,50.6,49.45,50.36,167600.0,49.2844,49.2941,48.1738,49.0603,167600.0
2006-08-11 11:00:00,50.35,50.38,50.25,50.32,81700.0,49.0505,49.0798,48.9531,49.0213,81700.0
2006-08-11 11:10:00,50.32,50.32,50.26,50.27,114800.0,49.0213,49.0213,48.9629,48.9726,114800.0
2006-08-11 11:20:00,50.26,50.28,50.02,50.02,165600.0,48.9629,48.9824,48.7291,48.7291,165600.0
2006-08-11 11:30:00,50.02,50.06,49.73,49.76,250800.0,48.7291,48.768,48.4466,48.4758,250800.0
2006-08-11 11:40:00,49.76,49.99,49.76,49.82,85800.0,48.4758,48.6998,48.4758,48.5342,85800.0
2006-08-11 11:50:00,49.81,49.87,49.69,49.73,95000.0,48.5245,48.5829,48.4076,48.4466,95000.0
2006-08-11 12:00:00,49.71,49.99,49.68,49.99,71900.0,48.4271,48.6998,48.3978,48.6998,71900.0
2006-08-11 12:10:00,49.99,50.09,49.97,50.06,61300.0,48.6998,48.7973,48.6804,48.768,61300.0
2006-08-11 12:20:00,50.06,50.12,49.87,50.02,97000.0,48.768,48.8265,48.5829,48.7291,97000.0
2006-08-11 12:30:00,50.04,50.08,49.98,49.99,27900.0,48.7486,48.7875,48.6901,48.6998,27900.0
2006-08-11 12:40:00,49.99,50.02,49.89,49.9,43800.0,48.6998,48.7291,48.6024,48.6122,43800.0
2006-08-11 12:50:00,49.91,49.99,49.79,49.95,74300.0,48.6219,48.6998,48.505,48.6609,74300.0
2006-08-11 13:00:00,49.94,50.03,49.8,49.97,133000.0,48.6511,48.7388,48.5147,48.6804,133000.0
2006-08-11 13:10:00,49.98,50.0,49.82,49.82,63700.0,48.6901,48.7096,48.5342,48.5342,63700.0
2006-08-11 13:20:00,49.81,49.84,49.62,49.72,55200.0,48.5245,48.5537,48.3394,48.4368,55200.0
2006-08-11 13:30:00,49.73,49.74,49.53,49.62,127700.0,48.4466,48.4563,48.2517,48.3394,127700.0
2006-08-11 13:40:00,49.64,49.65,49.5,49.55,42100.0,48.3589,48.3686,48.2225,48.2712,42100.0
2006-08-11 13:50:00,49.54,49.67,49.53,49.61,29800.0,48.2615,48.3881,48.2517,48.3296,29800.0
2006-08-11 14:00:00,49.61,49.83,49.61,49.76,82900.0,48.3296,48.544,48.3296,48.4758,82900.0
2006-08-11 14:10:00,49.76,49.84,49.75,49.78,73000.0,48.4758,48.5537,48.466,48.4953,73000.0
2006-08-11 14:20:00,49.77,49.79,49.71,49.74,38600.0,48.4855,48.505,48.4271,48.4563,38600.0
2006-08-11 14:30:00,49.73,49.79,49.7,49.78,59100.0,48.4466,48.505,48.4173,48.4953,59100.0
2006-08-11 14:40:00,49.79,49.88,49.76,49.81,118700.0,48.505,48.5927,48.4758,48.5245,118700.0
2006-08-11 14:50:00,49.8,49.91,49.8,49.84,44000.0,48.5147,48.6219,48.5147,48.5537,44000.0
2006-08-11 15:00:00,49.84,49.9,49.78,49.85,60700.0,48.5537,48.6122,48.4953,48.5635,60700.0
2006-08-11 15:10:00,49.84,49.95,49.8,49.86,64000.0,48.5537,48.6609,48.5147,48.5732,64000.0
2006-08-11 15:20:00,49.85,49.87,49.78,49.86,60000.0,48.5635,48.5829,48.4953,48.5732,60000.0
2006-08-11 15:30:00,49.84,49.84,49.73,49.81,55700.0,48.5537,48.5537,48.4466,48.5245,55700.0
2006-08-11 15:40:00,49.81,49.86,49.69,49.74,94500.0,48.5245,48.5732,48.4076,48.4563,94500.0
2006-08-11 15:50:00,49.74,49.88,49.71,49.88,142800.0,48.4563,48.5927,48.4271,48.5927,142800.0
2006-08-14 09:30:00,50.25,50.42,49.7,49.89,137900.0,48.9531,49.1187,48.4173,48.6024,137900.0
2006-08-14 09:40:00,49.87,49.89,49.5,49.62,71000.0,48.5829,48.6024,48.2225,48.3394,71000.0
2006-08-14 09:50:00,49.62,49.74,49.52,49.52,89800.0,48.3394,48.4563,48.242,48.242,89800.0
2006-08-14 10:00:00,49.53,49.54,49.37,49.48,67200.0,48.2517,48.2615,48.0958,48.203,67200.0
2006-08-14 10:10:00,49.48,49.5,49.36,49.37,45400.0,48.203,48.2225,48.0861,48.0958,45400.0
2006-08-14 10:20:00,49.38,49.45,49.33,49.42,83300.0,48.1056,48.1738,48.0569,48.1446,83300.0
2006-08-14 10:30:00,49.42,49.5,49.41,49.5,49300.0,48.1446,48.2225,48.1348,48.2225,49300.0
2006-08-14 10:40:00,49.49,49.52,49.47,49.49,38300.0,48.2127,48.242,48.1933,48.2127,38300.0
2006-08-14 10:50:00,49.5,49.57,49.49,49.55,49700.0,48.2225,48.2907,48.2127,48.2712,49700.0
2006-08-14 11:00:00,49.55,49.7,49.52,49.68,104200.0,48.2712,48.4173,48.242,48.3978,104200.0
2006-08-14 11:10:00,49.67,49.78,49.67,49.75,56200.0,48.3881,48.4953,48.3881,48.466,56200.0
2006-08-14 11:20:00,49.75,49.87,49.68,49.68,49000.0,48.466,48.5829,48.3978,48.3978,49000.0
2006-08-14 11:30:00,49.68,49.73,49.61,49.63,57400.0,48.3978,48.4466,48.3296,48.3491,57400.0
2006-08-14 11:40:00,49.63,49.74,49.63,49.67,20000.0,48.3491,48.4563,48.3491,48.3881,20000.0
2006-08-14 11:50:00,49.68,49.74,49.66,49.68,34100.0,48.3978,48.4563,48.3784,48.3978,34100.0
2006-08-14 12:00:00,49.68,49.71,49.68,49.7,58800.0,48.3978,48.4271,48.3978,48.4173,58800.0
2006-08-14 12:10:00,49.7,49.76,49.67,49.7,35900.0,48.4173,48.4758,48.3881,48.4173,35900.0
2006-08-14 12:20:00,49.68,49.7,49.66,49.67,25500.0,48.3978,48.4173,48.3784,48.3881,25500.0
2006-08-14 12:30:00,49.68,49.7,49.65,49.66,12700.0,48.3978,48.4173,48.3686,48.3784,12700.0
2006-08-14 12:40:00,49.66,49.71,49.65,49.7,16200.0,48.3784,48.4271,48.3686,48.4173,16200.0
2006-08-14 12:50:00,49.7,49.72,49.65,49.67,14600.0,48.4173,48.4368,48.3686,48.3881,14600.0
2006-08-14 13:00:00,49.67,49.71,49.64,49.66,17100.0,48.3881,48.4271,48.3589,48.3784,17100.0
2006-08-14 13:10:00,49.65,49.69,49.64,49.66,11600.0,48.3686,48.4076,48.3589,48.3784,11600.0
2006-08-14 13:20:00,49.65,49.67,49.61,49.64,15500.0,48.3686,48.3881,48.3296,48.3589,15500.0
2006-08-14 13:30:00,49.66,49.73,49.64,49.65,24500.0,48.3784,48.4466,48.3589,48.3686,24500.0
2006-08-14 13:40:00,49.66,49.66,49.56,49.58,24800.0,48.3784,48.3784,48.2809,48.3004,24800.0
2006-08-14 13:50:00,49.58,49.58,49.48,49.49,27500.0,48.3004,48.3004,48.203,48.2127,27500.0
2006-08-14 14:00:00,49.49,49.6,49.48,49.56,32500.0,48.2127,48.3199,48.203,48.2809,32500.0
2006-08-14 14:10:00,49.56,49.6,49.46,49.47,32600.0,48.2809,48.3199,48.1835,48.1933,32600.0
2006-08-14 14:20:00,49.48,49.5,49.33,49.4,71400.0,48.203,48.2225,48.0569,48.1251,71400.0
2006-08-14 14:30:00,49.39,49.71,49.38,49.7,71900.0,48.1153,48.4271,48.1056,48.4173,71900.0
2006-08-14 14:40:00,49.7,49.8,49.67,49.77,79300.0,48.4173,48.5147,48.3881,48.4855,79300.0
2006-08-14 14:50:00,49.77,49.77,49.5,49.6,67700.0,48.4855,48.4855,48.2225,48.3199,67700.0
2006-08-14 15:00:00,49.57,49.58,49.14,49.26,53300.0,48.2907,48.3004,47.8718,47.9887,53300.0
2006-08-14 15:10:00,49.28,49.42,49.05,49.05,86100.0,48.0082,48.1446,47.7841,47.7841,86100.0
2006-08-14 15:20:00,49.04,49.28,49.0,49.02,74600.0,47.7744,48.0082,47.7354,47.7549,74600.0
2006-08-14 15:30:00,49.04,49.09,48.82,48.95,94000.0,47.7744,47.8231,47.56,47.6867,94000.0
2006-08-14 15:40:00,48.95,49.23,48.94,48.99,95600.0,47.6867,47.9595,47.6769,47.7256,95600.0
2006-08-14 15:50:00,49.0,49.06,48.91,48.92,156600.0,47.7354,47.7938,47.6477,47.6575,156600.0
2006-08-15 09:30:00,49.51,49.74,49.01,49.4,94600.0,48.2322,48.4563,47.7451,48.1251,94600.0
2006-08-15 09:40:00,49.44,49.62,49.03,49.44,133800.0,48.164,48.3394,47.7646,48.164,133800.0
2006-08-15 09:50:00,49.41,49.41,49.01,49.1,101300.0,48.1348,48.1348,47.7451,47.8328,101300.0
2006-08-15 10:00:00,49.09,49.26,49.07,49.19,80400.0,47.8231,47.9887,47.8036,47.9205,80400.0
2006-08-15 10:10:00,49.19,49.4,49.01,49.29,71600.0,47.9205,48.1251,47.7451,48.0179,71600.0
2006-08-15 10:20:00,49.28,49.45,49.28,49.4,35100.0,48.0082,48.1738,48.0082,48.1251,35100.0
2006-08-15 10:30:00,49.4,49.46,49.3,49.43,61000.0,48.1251,48.1835,48.0276,48.1543,61000.0
2006-08-15 10:40:00,49.43,49.91,49.43,49.72,204300.0,48.1543,48.6219,48.1543,48.4368,204300.0
2006-08-15 10:50:00,49.72,49.92,49.65,49.88,122500.0,48.4368,48.6316,48.3686,48.5927,122500.0
2006-08-15 11:00:00,49.9,50.0,49.87,49.91,58000.0,48.6122,48.7096,48.5829,48.6219,58000.0
2006-08-15 11:10:00,49.91,49.96,49.86,49.87,86600.0,48.6219,48.6706,48.5732,48.5829,86600.0
2006-08-15 11:20:00,49.87,50.0,49.79,49.98,69300.0,48.5829,48.7096,48.505,48.6901,69300.0
2006-08-15 11:30:00,49.98,50.0,49.91,49.99,50100.0,48.6901,48.7096,48.6219,48.6998,50100.0
2006-08-15 11:40:00,49.99,50.07,49.95,50.02,86100.0,48.6998,48.7778,48.6609,48.7291,86100.0
2006-08-15 11:50:00,50.02,50.14,49.89,49.93,53300.0,48.7291,48.846,48.6024,48.6414,53300.0
2006-08-15 12:00:00,49.93,50.01,49.93,50.0,33100.0,48.6414,48.7193,48.6414,48.7096,33100.0
2006-08-15 12:10:00,50.0,50.21,49.99,50.2,136100.0,48.7096,48.9142,48.6998,48.9044,136100.0
2006-08-15 12:20:00,50.2,50.3,50.16,50.28,115400.0,48.9044,49.0018,48.8655,48.9824,115400.0
2006-08-15 12:30:00,50.28,50.44,50.28,50.37,109200.0,48.9824,49.1382,48.9824,49.07,109200.0
2006-08-15 12:40:00,50.39,50.43,50.37,50.42,35800.0,49.0895,49.1285,49.07,49.1187,35800.0
2006-08-15 12:50:00,50.42,50.66,50.42,50.5,171100.0,49.1187,49.3525,49.1187,49.1967,171100.0
2006-08-15 13:00:00,50.5,50.5,50.35,50.46,65200.0,49.1967,49.1967,49.0505,49.1577,65200.0
2006-08-15 13:10:00,50.46,50.48,50.32,50.41,63200.0,49.1577,49.1772,49.0213,49.109,63200.0
2006-08-15 13:20:00,50.4,50.48,50.38,50.43,41900.0,49.0993,49.1772,49.0798,49.1285,41900.0
2006-08-15 13:30:00,50.44,50.51,50.35,50.47,47600.0,49.1382,49.2064,49.0505,49.1675,47600.0
2006-08-15 13:40:00,50.47,50.63,50.43,50.47,57500.0,49.1675,49.3233,49.1285,49.1675,57500.0
2006-08-15 13:50:00,50.47,50.56,50.43,50.51,23800.0,49.1675,49.2551,49.1285,49.2064,23800.0
2006-08-15 14:00:00,50.52,50.64,50.49,50.64,66600.0,49.2162,49.3331,49.1869,49.3331,66600.0
2006-08-15 14:10:00,50.64,50.72,50.63,50.71,58100.0,49.3331,49.411,49.3233,49.4013,58100.0
2006-08-15 14:20:00,50.72,50.94,50.7,50.84,113100.0,49.411,49.6253,49.3915,49.5279,113100.0
2006-08-15 14:30:00,50.84,50.9,50.7,50.79,78700.0,49.5279,49.5864,49.3915,49.4792,78700.0
2006-08-15 14:40:00,50.77,50.95,50.75,50.94,64900.0,49.4597,49.6351,49.4402,49.6253,64900.0
2006-08-15 14:50:00,50.94,51.0,50.88,50.96,75500.0,49.6253,49.6838,49.5669,49.6448,75500.0
2006-08-15 15:00:00,50.95,50.99,50.83,50.83,61900.0,49.6351,49.674,49.5182,49.5182,61900.0
2006-08-15 15:10:00,50.82,50.88,50.76,50.82,49000.0,49.5084,49.5669,49.45,49.5084,49000.0
2006-08-15 15:20:00,50.82,50.98,50.81,50.96,72600.0,49.5084,49.6643,49.4987,49.6448,72600.0
2006-08-15 15:30:00,50.96,50.97,50.74,50.75,152900.0,49.6448,49.6545,49.4305,49.4402,152900.0
2006-08-15 15:40:00,50.75,50.86,50.75,50.81,127700.0,49.4402,49.5474,49.4402,49.4987,127700.0
2006-08-15 15:50:00,50.81,50.91,50.75,50.91,221500.0,49.4987,49.5961,49.4402,49.5961,221500.0
2006-08-16 09:30:00,51.0,51.02,50.3,50.79,154200.0,49.6838,49.7033,49.0018,49.4792,154200.0
2006-08-16 09:40:00,50.79,50.86,50.48,50.73,131100.0,49.4792,49.5474,49.1772,49.4207,131100.0
2006-08-16 09:50:00,50.71,50.75,50.54,50.7,58600.0,49.4013,49.4402,49.2356,49.3915,58600.0
2006-08-16 10:00:00,50.7,50.91,50.64,50.85,80400.0,49.3915,49.5961,49.3331,49.5376,80400.0
2006-08-16 10:10:00,50.83,51.0,50.83,50.98,78200.0,49.5182,49.6838,49.5182,49.6643,78200.0
2006-08-16 10:20:00,50.95,50.97,50.86,50.94,57800.0,49.6351,49.6545,49.5474,49.6253,57800.0
2006-08-16 10:30:00,50.91,51.18,50.8,50.89,136800.0,49.5961,49.8591,49.4889,49.5766,136800.0
2006-08-16 10:40:00,50.89,51.2,50.86,50.93,150900.0,49.5766,49.8786,49.5474,49.6156,150900.0
2006-08-16 10:50:00,50.93,51.02,50.91,50.99,105900.0,49.6156,49.7033,49.5961,49.674,105900.0
2006-08-16 11:00:00,50.99,51.2,50.99,51.0,50300.0,49.674,49.8786,49.674,49.6838,50300.0
2006-08-16 11:10:00,51.0,51.0,50.82,50.83,111300.0,49.6838,49.6838,49.5084,49.5182,111300.0
2006-08-16 11:20:00,50.84,50.9,50.84,50.89,41300.0,49.5279,49.5864,49.5279,49.5766,41300.0
2006-08-16 11:30:00,50.88,50.9,50.7,50.71,107100.0,49.5669,49.5864,49.3915,49.4013,107100.0
2006-08-16 11:40:00,50.7,50.84,50.69,50.83,47500.0,49.3915,49.5279,49.3818,49.5182,47500.0
2006-08-16 11:50:00,50.83,50.87,50.69,50.7,30600.0,49.5182,49.5571,49.3818,49.3915,30600.0
2006-08-16 12:00:00,50.71,50.72,50.57,50.68,33300.0,49.4013,49.411,49.2649,49.372,33300.0
2006-08-16 12:10:00,50.67,50.77,50.6,50.77,93600.0,49.3623,49.4597,49.2941,49.4597,93600.0
2006-08-16 12:20:00,50.75,51.08,50.75,51.06,95900.0,49.4402,49.7617,49.4402,49.7422,95900.0
2006-08-16 12:30:00,51.05,51.45,51.03,51.37,88800.0,49.7325,50.1222,49.713,50.0442,88800.0
2006-08-16 12:40:00,51.39,51.43,51.33,51.36,68400.0,50.0637,50.1027,50.0053,50.0345,68400.0
2006-08-16 12:50:00,51.35,51.47,51.3,51.38,60100.0,50.0247,50.1416,49.976,50.054,60100.0
2006-08-16 13:00:00,51.43,51.44,51.37,51.4,42200.0,50.1027,50.1124,50.0442,50.0735,42200.0
2006-08-16 13:10:00,51.41,51.47,51.4,51.42,164300.0,50.0832,50.1416,50.0735,50.0929,164300.0
2006-08-16 13:20:00,51.42,51.43,51.03,51.14,52100.0,50.0929,50.1027,49.713,49.8202,52100.0
2006-08-16 13:30:00,51.12,51.13,51.05,51.11,30600.0,49.8007,49.8104,49.7325,49.7909,30600.0
2006-08-16 13:40:00,51.1,51.2,51.09,51.18,22600.0,49.7812,49.8786,49.7715,49.8591,22600.0
2006-08-16 13:50:00,51.19,51.26,51.18,51.19,37000.0,49.8689,49.9371,49.8591,49.8689,37000.0
2006-08-16 14:00:00,51.19,51.25,51.11,51.2,66800.0,49.8689,49.9273,49.7909,49.8786,66800.0
2006-08-16 14:10:00,51.21,51.38,51.2,51.29,33300.0,49.8884,50.054,49.8786,49.9663,33300.0
2006-08-16 14:20:00,51.29,51.35,51.25,51.28,61900.0,49.9663,50.0247,49.9273,49.9565,61900.0
2006-08-16 14:30:00,51.29,51.45,51.28,51.39,64600.0,49.9663,50.1222,49.9565,50.0637,64600.0
2006-08-16 14:40:00,51.4,51.55,51.35,51.36,105100.0,50.0735,50.2196,50.0247,50.0345,105100.0
2006-08-16 14:50:00,51.36,51.42,51.33,51.39,42800.0,50.0345,50.0929,50.0053,50.0637,42800.0
2006-08-16 15:00:00,51.4,51.68,51.38,51.57,107600.0,50.0735,50.3462,50.054,50.2391,107600.0
2006-08-16 15:10:00,51.57,51.74,51.51,51.74,83300.0,50.2391,50.4047,50.1806,50.4047,83300.0
2006-08-16 15:20:00,51.72,51.74,51.59,51.6,55100.0,50.3852,50.4047,50.2585,50.2683,55100.0
2006-08-16 15:30:00,51.61,51.64,51.42,51.46,99900.0,50.278,50.3073,50.0929,50.1319,99900.0
2006-08-16 15:40:00,51.47,51.64,51.46,51.54,90300.0,50.1416,50.3073,50.1319,50.2098,90300.0
2006-08-16 15:50:00,51.55,51.64,51.49,51.64,211300.0,50.2196,50.3073,50.1611,50.3073,211300.0
2006-08-17 09:30:00,50.52,50.98,50.23,50.61,221800.0,49.2162,49.6643,48.9336,49.3038,221800.0
2006-08-17 09:40:00,50.63,50.78,50.41,50.71,204700.0,49.3233,49.4695,49.109,49.4013,204700.0
2006-08-17 09:50:00,50.71,50.84,50.56,50.83,86800.0,49.4013,49.5279,49.2551,49.5182,86800.0
2006-08-17 10:00:00,50.84,51.05,50.74,51.04,201300.0,49.5279,49.7325,49.4305,49.7227,201300.0
2006-08-17 10:10:00,51.04,51.6,51.04,51.6,147800.0,49.7227,50.2683,49.7227,50.2683,147800.0
2006-08-17 10:20:00,51.6,51.89,51.49,51.7,129700.0,50.2683,50.5508,50.1611,50.3657,129700.0
2006-08-17 10:30:00,51.7,51.82,51.57,51.79,103000.0,50.3657,50.4826,50.2391,50.4534,103000.0
2006-08-17 10:40:00,51.78,52.0,51.73,51.93,86500.0,50.4436,50.658,50.3949,50.5898,86500.0
2006-08-17 10:50:00,51.94,52.09,51.91,52.01,65600.0,50.5995,50.7456,50.5703,50.6677,65600.0
2006-08-17 11:00:00,52.01,52.09,51.77,51.78,31600.0,50.6677,50.7456,50.4339,50.4436,31600.0
2006-08-17 11:10:00,51.76,52.11,51.76,51.91,48200.0,50.4242,50.7651,50.4242,50.5703,48200.0
2006-08-17 11:20:00,51.89,52.0,51.77,51.94,57700.0,50.5508,50.658,50.4339,50.5995,57700.0
2006-08-17 11:30:00,51.97,52.05,51.93,52.03,70900.0,50.6287,50.7067,50.5898,50.6872,70900.0
2006-08-17 11:40:00,52.03,52.11,51.99,52.08,43600.0,50.6872,50.7651,50.6482,50.7359,43600.0
2006-08-17 11:50:00,52.09,52.18,52.01,52.02,35800.0,50.7456,50.8333,50.6677,50.6774,35800.0
2006-08-17 12:00:00,52.0,52.0,51.78,51.89,42300.0,50.658,50.658,50.4436,50.5508,42300.0
2006-08-17 12:10:00,51.86,51.9,51.86,51.89,27600.0,50.5216,50.5605,50.5216,50.5508,27600.0
2006-08-17 12:20:00,51.89,51.94,51.86,51.91,27400.0,50.5508,50.5995,50.5216,50.5703,27400.0
2006-08-17 12:30:00,51.91,51.93,51.78,51.8,34200.0,50.5703,50.5898,50.4436,50.4631,34200.0
2006-08-17 12:40:00,51.8,51.82,51.7,51.72,38300.0,50.4631,50.4826,50.3657,50.3852,38300.0
2006-08-17 12:50:00,51.73,51.79,51.71,51.76,14400.0,50.3949,50.4534,50.3755,50.4242,14400.0
2006-08-17 13:00:00,51.76,51.8,51.75,51.79,8500.0,50.4242,50.4631,50.4144,50.4534,8500.0
2006-08-17 13:10:00,51.79,51.88,51.76,51.84,22500.0,50.4534,50.5411,50.4242,50.5021,22500.0
2006-08-17 13:20:00,51.83,51.85,51.63,51.63,35800.0,50.4924,50.5118,50.2975,50.2975,35800.0
2006-08-17 13:30:00,51.62,51.66,51.5,51.51,46800.0,50.2878,50.3267,50.1709,50.1806,46800.0
2006-08-17 13:40:00,51.52,51.61,51.38,51.6,36000.0,50.1904,50.278,50.054,50.2683,36000.0
2006-08-17 13:50:00,51.59,51.69,51.33,51.5,30100.0,50.2585,50.356,50.0053,50.1709,30100.0
2006-08-17 14:00:00,51.52,51.56,51.47,51.56,22700.0,50.1904,50.2293,50.1416,50.2293,22700.0
2006-08-17 14:10:00,51.58,51.64,51.46,51.51,21400.0,50.2488,50.3073,50.1319,50.1806,21400.0
2006-08-17 14:20:00,51.51,51.51,51.34,51.4,28800.0,50.1806,50.1806,50.015,50.0735,28800.0
2006-08-17 14:30:00,51.4,51.53,51.37,51.51,23000.0,50.0735,50.2001,50.0442,50.1806,23000.0
2006-08-17 14:40:00,51.51,51.63,51.5,51.54,30800.0,50.1806,50.2975,50.1709,50.2098,30800.0
2006-08-17 14:50:00,51.54,51.63,51.5,51.55,30700.0,50.2098,50.2975,50.1709,50.2196,30700.0
2006-08-17 15:00:00,51.58,51.64,51.47,51.62,28400.0,50.2488,50.3073,50.1416,50.2878,28400.0
2006-08-17 15:10:00,51.62,51.66,51.5,51.6,24100.0,50.2878,50.3267,50.1709,50.2683,24100.0
2006-08-17 15:20:00,51.61,51.62,51.4,51.6,29800.0,50.278,50.2878,50.0735,50.2683,29800.0
2006-08-17 15:30:00,51.6,51.62,51.55,51.6,30300.0,50.2683,50.2878,50.2196,50.2683,30300.0
2006-08-17 15:40:00,51.6,51.63,51.56,51.56,38600.0,50.2683,50.2975,50.2293,50.2293,38600.0
2006-08-17 15:50:00,51.56,51.62,51.53,51.6,55800.0,50.2293,50.2878,50.2001,50.2683,55800.0
2006-08-18 09:30:00,51.77,51.81,51.12,51.62,600000.0,50.4339,50.4729,49.8007,50.2878,600000.0
2006-08-18 09:40:00,51.65,51.71,51.09,51.17,84200.0,50.317,50.3755,49.7715,49.8494,84200.0
2006-08-18 09:50:00,51.15,51.21,50.39,50.65,158700.0,49.8299,49.8884,49.0895,49.3428,158700.0
2006-08-18 10:00:00,50.63,50.91,50.58,50.83,66300.0,49.3233,49.5961,49.2746,49.5182,66300.0
2006-08-18 10:10:00,50.82,50.92,50.69,50.7,65600.0,49.5084,49.6058,49.3818,49.3915,65600.0
2006-08-18 10:20:00,50.7,50.74,50.53,50.58,78800.0,49.3915,49.4305,49.2259,49.2746,78800.0
2006-08-18 10:30:00,50.56,50.7,50.5,50.63,90000.0,49.2551,49.3915,49.1967,49.3233,90000.0
2006-08-18 10:40:00,50.61,50.8,50.59,50.59,110400.0,49.3038,49.4889,49.2844,49.2844,110400.0
2006-08-18 10:50:00,50.58,50.67,50.57,50.61,70900.0,49.2746,49.3623,49.2649,49.3038,70900.0
2006-08-18 11:00:00,50.62,50.98,50.61,50.96,35200.0,49.3136,49.6643,49.3038,49.6448,35200.0
2006-08-18 11:10:00,50.96,51.09,50.87,50.87,43000.0,49.6448,49.7715,49.5571,49.5571,43000.0
2006-08-18 11:20:00,50.87,50.95,50.84,50.88,44700.0,49.5571,49.6351,49.5279,49.5669,44700.0
2006-08-18 11:30:00,50.86,50.94,50.7,50.94,40000.0,49.5474,49.6253,49.3915,49.6253,40000.0
2006-08-18 11:40:00,50.93,51.09,50.92,50.97,46800.0,49.6156,49.7715,49.6058,49.6545,46800.0
2006-08-18 11:50:00,50.96,51.09,50.92,51.07,25600.0,49.6448,49.7715,49.6058,49.752,25600.0
2006-08-18 12:00:00,51.09,51.1,51.06,51.09,15300.0,49.7715,49.7812,49.7422,49.7715,15300.0
2006-08-18 12:10:00,51.08,51.1,51.05,51.06,23800.0,49.7617,49.7812,49.7325,49.7422,23800.0
2006-08-18 12:20:00,51.06,51.1,51.01,51.05,30600.0,49.7422,49.7812,49.6935,49.7325,30600.0
2006-08-18 12:30:00,51.06,51.12,51.01,51.06,20200.0,49.7422,49.8007,49.6935,49.7422,20200.0
2006-08-18 12:40:00,51.05,51.12,51.05,51.11,13700.0,49.7325,49.8007,49.7325,49.7909,13700.0
2006-08-18 12:50:00,51.1,51.13,51.05,51.07,17600.0,49.7812,49.8104,49.7325,49.752,17600.0
2006-08-18 13:00:00,51.07,51.11,51.06,51.11,17700.0,49.752,49.7909,49.7422,49.7909,17700.0
2006-08-18 13:10:00,51.1,51.11,51.07,51.09,15000.0,49.7812,49.7909,49.752,49.7715,15000.0
2006-08-18 13:20:00,51.1,51.17,51.06,51.07,27800.0,49.7812,49.8494,49.7422,49.752,27800.0
2006-08-18 13:30:00,51.09,51.18,51.05,51.06,37300.0,49.7715,49.8591,49.7325,49.7422,37300.0
2006-08-18 13:40:00,51.05,51.12,50.87,50.96,39900.0,49.7325,49.8007,49.5571,49.6448,39900.0
2006-08-18 13:50:00,50.97,51.0,50.9,50.92,25000.0,49.6545,49.6838,49.5864,49.6058,25000.0
2006-08-18 14:00:00,50.92,50.99,50.9,50.95,24200.0,49.6058,49.674,49.5864,49.6351,24200.0
2006-08-18 14:10:00,50.96,51.03,50.95,50.98,24000.0,49.6448,49.713,49.6351,49.6643,24000.0
2006-08-18 14:20:00,50.99,51.03,50.96,51.01,19900.0,49.674,49.713,49.6448,49.6935,19900.0
2006-08-18 14:30:00,51.05,51.15,51.05,51.14,41900.0,49.7325,49.8299,49.7325,49.8202,41900.0
2006-08-18 14:40:00,51.14,51.15,51.07,51.08,23900.0,49.8202,49.8299,49.752,49.7617,23900.0
2006-08-18 14:50:00,51.07,51.13,51.0,51.04,27300.0,49.752,49.8104,49.6838,49.7227,27300.0
2006-08-18 15:00:00,51.03,51.14,50.99,51.14,19600.0,49.713,49.8202,49.674,49.8202,19600.0
2006-08-18 15:10:00,51.14,51.22,51.12,51.17,37000.0,49.8202,49.8981,49.8007,49.8494,37000.0
2006-08-18 15:20:00,51.17,51.23,51.11,51.15,40500.0,49.8494,49.9078,49.7909,49.8299,40500.0
2006-08-18 15:30:00,51.15,51.2,51.13,51.18,32200.0,49.8299,49.8786,49.8104,49.8591,32200.0
2006-08-18 15:40:00,51.19,51.37,51.18,51.24,49000.0,49.8689,50.0442,49.8591,49.9176,49000.0
2006-08-18 15:50:00,51.23,51.33,51.23,51.24,89700.0,49.9078,50.0053,49.9078,49.9176,89700.0
2006-08-21 09:30:00,50.85,50.95,50.29,50.55,102400.0,49.5376,49.6351,48.9921,49.2454,102400.0
2006-08-21 09:40:00,50.55,50.6,49.78,50.09,178800.0,49.2454,49.2941,48.4953,48.7973,178800.0
2006-08-21 09:50:00,50.11,50.16,49.75,49.96,78400.0,48.8167,48.8655,48.466,48.6706,78400.0
2006-08-21 10:00:00,49.98,50.25,49.85,50.04,206600.0,48.6901,48.9531,48.5635,48.7486,206600.0
2006-08-21 10:10:00,50.05,50.15,49.98,50.0,118500.0,48.7583,48.8557,48.6901,48.7096,118500.0
2006-08-21 10:20:00,50.0,50.1,49.76,49.76,190000.0,48.7096,48.807,48.4758,48.4758,190000.0
2006-08-21 10:30:00,49.76,50.0,49.75,49.97,186900.0,48.4758,48.7096,48.466,48.6804,186900.0
2006-08-21 10:40:00,49.97,50.0,49.95,49.99,68400.0,48.6804,48.7096,48.6609,48.6998,68400.0
2006-08-21 10:50:00,50.0,50.12,49.81,50.01,103100.0,48.7096,48.8265,48.5245,48.7193,103100.0
2006-08-21 11:00:00,50.01,50.05,49.98,49.98,49600.0,48.7193,48.7583,48.6901,48.6901,49600.0
2006-08-21 11:10:00,49.98,50.05,49.97,50.05,52900.0,48.6901,48.7583,48.6804,48.7583,52900.0
2006-08-21 11:20:00,50.05,50.25,50.05,50.17,43100.0,48.7583,48.9531,48.7583,48.8752,43100.0
2006-08-21 11:30:00,50.17,50.25,50.14,50.15,95000.0,48.8752,48.9531,48.846,48.8557,95000.0
2006-08-21 11:40:00,50.13,50.14,50.0,50.0,27400.0,48.8362,48.846,48.7096,48.7096,27400.0
2006-08-21 11:50:00,50.0,50.15,50.0,50.01,42300.0,48.7096,48.8557,48.7096,48.7193,42300.0
2006-08-21 12:00:00,50.0,50.06,50.0,50.04,51400.0,48.7096,48.768,48.7096,48.7486,51400.0
2006-08-21 12:10:00,50.04,50.06,50.03,50.05,42600.0,48.7486,48.768,48.7388,48.7583,42600.0
2006-08-21 12:20:00,50.04,50.05,50.0,50.0,37900.0,48.7486,48.7583,48.7096,48.7096,37900.0
2006-08-21 12:30:00,50.01,50.05,49.98,50.01,49700.0,48.7193,48.7583,48.6901,48.7193,49700.0
2006-08-21 12:40:00,50.02,50.14,50.01,50.08,42600.0,48.7291,48.846,48.7193,48.7875,42600.0
2006-08-21 12:50:00,50.08,50.14,49.98,50.0,57100.0,48.7875,48.846,48.6901,48.7096,57100.0
2006-08-21 13:00:00,49.98,50.03,49.98,50.03,27700.0,48.6901,48.7388,48.6901,48.7388,27700.0
2006-08-21 13:10:00,50.03,50.14,50.02,50.09,46200.0,48.7388,48.846,48.7291,48.7973,46200.0
2006-08-21 13:20:00,50.1,50.12,50.07,50.11,44200.0,48.807,48.8265,48.7778,48.8167,44200.0
2006-08-21 13:30:00,50.13,50.18,50.1,50.17,19300.0,48.8362,48.8849,48.807,48.8752,19300.0
2006-08-21 13:40:00,50.17,50.17,50.11,50.15,30000.0,48.8752,48.8752,48.8167,48.8557,30000.0
2006-08-21 13:50:00,50.15,50.15,50.13,50.13,26300.0,48.8557,48.8557,48.8362,48.8362,26300.0
2006-08-21 14:00:00,50.11,50.16,50.11,50.13,33400.0,48.8167,48.8655,48.8167,48.8362,33400.0
2006-08-21 14:10:00,50.13,50.13,50.1,50.13,33300.0,48.8362,48.8362,48.807,48.8362,33300.0
2006-08-21 14:20:00,50.13,50.17,50.12,50.15,34200.0,48.8362,48.8752,48.8265,48.8557,34200.0
2006-08-21 14:30:00,50.15,50.19,50.13,50.15,38800.0,48.8557,48.8947,48.8362,48.8557,38800.0
2006-08-21 14:40:00,50.15,50.16,50.03,50.05,40600.0,48.8557,48.8655,48.7388,48.7583,40600.0
2006-08-21 14:50:00,50.05,50.22,50.04,50.15,43300.0,48.7583,48.9239,48.7486,48.8557,43300.0
2006-08-21 15:00:00,50.15,50.15,50.08,50.14,49400.0,48.8557,48.8557,48.7875,48.846,49400.0
2006-08-21 15:10:00,50.14,50.14,50.09,50.1,59100.0,48.846,48.846,48.7973,48.807,59100.0
2006-08-21 15:20:00,50.1,50.15,50.09,50.12,70100.0,48.807,48.8557,48.7973,48.8265,70100.0
2006-08-21 15:30:00,50.13,50.29,50.11,50.28,110600.0,48.8362,48.9921,48.8167,48.9824,110600.0
2006-08-21 15:40:00,50.29,50.3,50.16,50.19,93700.0,48.9921,49.0018,48.8655,48.8947,93700.0
2006-08-21 15:50:00,50.17,50.22,50.0,50.0,187000.0,48.8752,48.9239,48.7096,48.7096,187000.0
2006-08-22 09:30:00,50.37,50.98,50.25,50.93,252300.0,49.07,49.6643,48.9531,49.6156,252300.0
2006-08-22 09:40:00,50.92,51.07,50.5,50.51,149000.0,49.6058,49.752,49.1967,49.2064,149000.0
2006-08-22 09:50:00,50.5,50.83,50.47,50.79,84000.0,49.1967,49.5182,49.1675,49.4792,84000.0
2006-08-22 10:00:00,50.8,50.84,50.6,50.74,99200.0,49.4889,49.5279,49.2941,49.4305,99200.0
2006-08-22 10:10:00,50.74,50.9,50.7,50.89,71000.0,49.4305,49.5864,49.3915,49.5766,71000.0
2006-08-22 10:20:00,50.9,51.19,50.9,51.1,226000.0,49.5864,49.8689,49.5864,49.7812,226000.0
2006-08-22 10:30:00,51.1,51.25,51.08,51.11,94100.0,49.7812,49.9273,49.7617,49.7909,94100.0
2006-08-22 10:40:00,51.11,51.2,51.08,51.18,103700.0,49.7909,49.8786,49.7617,49.8591,103700.0
2006-08-22 10:50:00,51.22,51.73,51.16,51.58,152600.0,49.8981,50.3949,49.8396,50.2488,152600.0
2006-08-22 11:00:00,51.57,51.61,51.23,51.31,97100.0,50.2391,50.278,49.9078,49.9858,97100.0
2006-08-22 11:10:00,51.28,51.44,51.25,51.42,37500.0,49.9565,50.1124,49.9273,50.0929,37500.0
2006-08-22 11:20:00,51.41,51.49,51.36,51.48,48600.0,50.0832,50.1611,50.0345,50.1514,48600.0
2006-08-22 11:30:00,51.48,51.65,51.35,51.41,89800.0,50.1514,50.317,50.0247,50.0832,89800.0
2006-08-22 11:40:00,51.42,51.49,51.38,51.47,32800.0,50.0929,50.1611,50.054,50.1416,32800.0
2006-08-22 11:50:00,51.48,51.54,51.43,51.44,27900.0,50.1514,50.2098,50.1027,50.1124,27900.0
2006-08-22 12:00:00,51.45,51.45,51.1,51.21,81000.0,50.1222,50.1222,49.7812,49.8884,81000.0
2006-08-22 12:10:00,51.19,51.29,51.16,51.26,38700.0,49.8689,49.9663,49.8396,49.9371,38700.0
2006-08-22 12:20:00,51.26,51.3,51.2,51.21,24200.0,49.9371,49.976,49.8786,49.8884,24200.0
2006-08-22 12:30:00,51.21,51.26,51.17,51.24,24300.0,49.8884,49.9371,49.8494,49.9176,24300.0
2006-08-22 12:40:00,51.24,51.24,51.0,51.01,32200.0,49.9176,49.9176,49.6838,49.6935,32200.0
2006-08-22 12:50:00,51.01,51.02,50.97,51.0,37600.0,49.6935,49.7033,49.6545,49.6838,37600.0
2006-08-22 13:00:00,51.0,51.0,50.83,50.86,44200.0,49.6838,49.6838,49.5182,49.5474,44200.0
2006-08-22 13:10:00,50.84,50.88,50.8,50.84,32200.0,49.5279,49.5669,49.4889,49.5279,32200.0
2006-08-22 13:20:00,50.82,50.87,50.75,50.84,46300.0,49.5084,49.5571,49.4402,49.5279,46300.0
2006-08-22 13:30:00,50.84,50.88,50.81,50.87,27800.0,49.5279,49.5669,49.4987,49.5571,27800.0
2006-08-22 13:40:00,50.87,50.88,50.66,50.71,57600.0,49.5571,49.5669,49.3525,49.4013,57600.0
2006-08-22 13:50:00,50.73,50.84,50.7,50.83,37700.0,49.4207,49.5279,49.3915,49.5182,37700.0
2006-08-22 14:00:00,50.82,50.86,50.74,50.79,26000.0,49.5084,49.5474,49.4305,49.4792,26000.0
2006-08-22 14:10:00,50.79,50.79,50.62,50.77,35600.0,49.4792,49.4792,49.3136,49.4597,35600.0
2006-08-22 14:20:00,50.78,50.8,50.74,50.78,28400.0,49.4695,49.4889,49.4305,49.4695,28400.0
2006-08-22 14:30:00,50.78,50.9,50.71,50.75,35800.0,49.4695,49.5864,49.4013,49.4402,35800.0
2006-08-22 14:40:00,50.74,50.84,50.74,50.82,75600.0,49.4305,49.5279,49.4305,49.5084,75600.0
2006-08-22 14:50:00,50.82,50.84,50.77,50.83,30700.0,49.5084,49.5279,49.4597,49.5182,30700.0
2006-08-22 15:00:00,50.84,50.91,50.83,50.87,29700.0,49.5279,49.5961,49.5182,49.5571,29700.0
2006-08-22 15:10:00,50.86,50.89,50.63,50.67,52000.0,49.5474,49.5766,49.3233,49.3623,52000.0
2006-08-22 15:20:00,50.68,50.83,50.61,50.61,50700.0,49.372,49.5182,49.3038,49.3038,50700.0
2006-08-22 15:30:00,50.61,50.74,50.6,50.71,37400.0,49.3038,49.4305,49.2941,49.4013,37400.0
2006-08-22 15:40:00,50.7,50.8,50.66,50.67,90700.0,49.3915,49.4889,49.3525,49.3623,90700.0
2006-08-22 15:50:00,50.65,50.8,50.51,50.62,205100.0,49.3428,49.4889,49.2064,49.3136,205100.0
2006-08-23 09:30:00,50.7,50.83,50.14,50.59,131700.0,49.3915,49.5182,48.846,49.2844,131700.0
2006-08-23 09:40:00,50.6,50.77,50.55,50.76,71200.0,49.2941,49.4597,49.2454,49.45,71200.0
2006-08-23 09:50:00,50.76,50.77,50.49,50.55,69900.0,49.45,49.4597,49.1869,49.2454,69900.0
2006-08-23 10:00:00,50.56,50.57,50.16,50.16,58900.0,49.2551,49.2649,48.8655,48.8655,58900.0
2006-08-23 10:10:00,50.16,50.23,50.02,50.2,55800.0,48.8655,48.9336,48.7291,48.9044,55800.0
2006-08-23 10:20:00,50.24,50.33,50.18,50.24,22100.0,48.9434,49.0311,48.8849,48.9434,22100.0
2006-08-23 10:30:00,50.23,50.3,50.15,50.28,30200.0,48.9336,49.0018,48.8557,48.9824,30200.0
2006-08-23 10:40:00,50.28,50.3,50.0,50.05,73700.0,48.9824,49.0018,48.7096,48.7583,73700.0
2006-08-23 10:50:00,50.05,50.1,49.99,50.1,41100.0,48.7583,48.807,48.6998,48.807,41100.0
2006-08-23 11:00:00,50.08,50.08,49.83,49.88,59300.0,48.7875,48.7875,48.544,48.5927,59300.0
2006-08-23 11:10:00,49.93,49.99,49.62,49.65,86300.0,48.6414,48.6998,48.3394,48.3686,86300.0
2006-08-23 11:20:00,49.65,49.86,49.63,49.84,74300.0,48.3686,48.5732,48.3491,48.5537,74300.0
2006-08-23 11:30:00,49.84,49.86,49.76,49.76,57000.0,48.5537,48.5732,48.4758,48.4758,57000.0
2006-08-23 11:40:00,49.75,49.83,49.72,49.73,55400.0,48.466,48.544,48.4368,48.4466,55400.0
2006-08-23 11:50:00,49.74,49.79,49.73,49.78,18500.0,48.4563,48.505,48.4466,48.4953,18500.0
2006-08-23 12:00:00,49.78,49.89,49.78,49.87,23600.0,48.4953,48.6024,48.4953,48.5829,23600.0
2006-08-23 12:10:00,49.86,49.88,49.76,49.8,32000.0,48.5732,48.5927,48.4758,48.5147,32000.0
2006-08-23 12:20:00,49.79,49.82,49.73,49.78,19900.0,48.505,48.5342,48.4466,48.4953,19900.0
2006-08-23 12:30:00,49.77,49.8,49.71,49.78,43400.0,48.4855,48.5147,48.4271,48.4953,43400.0
2006-08-23 12:40:00,49.79,49.88,49.78,49.88,6000.0,48.505,48.5927,48.4953,48.5927,6000.0
2006-08-23 12:50:00,49.87,49.91,49.87,49.88,17900.0,48.5829,48.6219,48.5829,48.5927,17900.0
2006-08-23 13:00:00,49.88,49.88,49.78,49.79,24200.0,48.5927,48.5927,48.4953,48.505,24200.0
2006-08-23 13:10:00,49.77,49.8,49.73,49.78,21700.0,48.4855,48.5147,48.4466,48.4953,21700.0
2006-08-23 13:20:00,49.78,49.78,49.68,49.69,21200.0,48.4953,48.4953,48.3978,48.4076,21200.0
2006-08-23 13:30:00,49.71,49.75,49.68,49.74,20400.0,48.4271,48.466,48.3978,48.4563,20400.0
2006-08-23 13:40:00,49.74,49.75,49.54,49.61,54800.0,48.4563,48.466,48.2615,48.3296,54800.0
2006-08-23 13:50:00,49.54,50.01,49.51,49.91,72500.0,48.2615,48.7193,48.2322,48.6219,72500.0
2006-08-23 14:00:00,49.91,49.93,49.69,49.71,44200.0,48.6219,48.6414,48.4076,48.4271,44200.0
2006-08-23 14:10:00,49.72,49.8,49.7,49.74,28900.0,48.4368,48.5147,48.4173,48.4563,28900.0
2006-08-23 14:20:00,49.75,49.84,49.59,49.61,20800.0,48.466,48.5537,48.3102,48.3296,20800.0
2006-08-23 14:30:00,49.61,49.74,49.58,49.73,24300.0,48.3296,48.4563,48.3004,48.4466,24300.0
2006-08-23 14:40:00,49.76,49.76,49.55,49.65,25200.0,48.4758,48.4758,48.2712,48.3686,25200.0
2006-08-23 14:50:00,49.67,49.98,49.67,49.7,30700.0,48.3881,48.6901,48.3881,48.4173,30700.0
2006-08-23 15:00:00,49.72,50.03,49.69,49.94,35700.0,48.4368,48.7388,48.4076,48.6511,35700.0
2006-08-23 15:10:00,49.94,49.96,49.84,49.9,25700.0,48.6511,48.6706,48.5537,48.6122,25700.0
2006-08-23 15:20:00,49.9,49.9,49.71,49.8,44900.0,48.6122,48.6122,48.4271,48.5147,44900.0
2006-08-23 15:30:00,49.79,49.83,49.72,49.82,42400.0,48.505,48.544,48.4368,48.5342,42400.0
2006-08-23 15:40:00,49.81,49.9,49.67,49.74,61100.0,48.5245,48.6122,48.3881,48.4563,61100.0
2006-08-23 15:50:00,49.73,49.78,49.6,49.69,152600.0,48.4466,48.4953,48.3199,48.4076,152600.0
2006-08-24 09:30:00,50.18,50.18,49.68,49.77,98700.0,48.8849,48.8849,48.3978,48.4855,98700.0
2006-08-24 09:40:00,49.78,49.78,49.18,49.25,131800.0,48.4953,48.4953,47.9107,47.9789,131800.0
2006-08-24 09:50:00,49.25,49.3,48.65,48.75,353000.0,47.9789,48.0276,47.3944,47.4918,353000.0
2006-08-24 10:00:00,48.76,48.77,48.29,48.63,272500.0,47.5016,47.5113,47.0437,47.3749,272500.0
2006-08-24 10:10:00,48.63,48.74,48.5,48.68,176200.0,47.3749,47.4821,47.2483,47.4236,176200.0
2006-08-24 10:20:00,48.68,48.9,48.68,48.85,137000.0,47.4236,47.638,47.4236,47.5893,137000.0
2006-08-24 10:30:00,48.85,48.92,48.63,48.71,100300.0,47.5893,47.6575,47.3749,47.4529,100300.0
2006-08-24 10:40:00,48.69,48.81,48.59,48.63,80100.0,47.4334,47.5503,47.336,47.3749,80100.0
2006-08-24 10:50:00,48.62,48.9,48.55,48.82,80400.0,47.3652,47.638,47.297,47.56,80400.0
2006-08-24 11:00:00,48.8,49.0,48.78,48.97,79900.0,47.5406,47.7354,47.5211,47.7062,79900.0
2006-08-24 11:10:00,48.98,49.0,48.96,48.98,74200.0,47.7159,47.7354,47.6964,47.7159,74200.0
2006-08-24 11:20:00,48.98,49.01,48.95,48.98,78500.0,47.7159,47.7451,47.6867,47.7159,78500.0
2006-08-24 11:30:00,48.97,49.15,48.95,49.15,90500.0,47.7062,47.8815,47.6867,47.8815,90500.0
2006-08-24 11:40:00,49.15,49.2,48.99,49.03,63200.0,47.8815,47.9302,47.7256,47.7646,63200.0
2006-08-24 11:50:00,49.02,49.07,48.92,49.07,53200.0,47.7549,47.8036,47.6575,47.8036,53200.0
2006-08-24 12:00:00,49.06,49.2,48.99,49.05,83600.0,47.7938,47.9302,47.7256,47.7841,83600.0
2006-08-24 12:10:00,49.05,49.15,49.03,49.04,52400.0,47.7841,47.8815,47.7646,47.7744,52400.0
2006-08-24 12:20:00,49.04,49.04,48.87,48.88,34800.0,47.7744,47.7744,47.6087,47.6185,34800.0
2006-08-24 12:30:00,48.89,48.9,48.76,48.83,54500.0,47.6282,47.638,47.5016,47.5698,54500.0
2006-08-24 12:40:00,48.83,48.9,48.8,48.8,47200.0,47.5698,47.638,47.5406,47.5406,47200.0
2006-08-24 12:50:00,48.81,48.82,48.78,48.78,48900.0,47.5503,47.56,47.5211,47.5211,48900.0
2006-08-24 13:00:00,48.78,48.79,48.67,48.68,59600.0,47.5211,47.5308,47.4139,47.4236,59600.0
2006-08-24 13:10:00,48.69,48.9,48.69,48.9,56300.0,47.4334,47.638,47.4334,47.638,56300.0
2006-08-24 13:20:00,48.89,49.08,48.89,48.99,63100.0,47.6282,47.8133,47.6282,47.7256,63100.0
2006-08-24 13:30:00,49.0,49.04,48.95,48.98,37700.0,47.7354,47.7744,47.6867,47.7159,37700.0
2006-08-24 13:40:00,48.98,49.0,48.97,48.98,31800.0,47.7159,47.7354,47.7062,47.7159,31800.0
2006-08-24 13:50:00,48.97,49.0,48.97,49.0,31200.0,47.7062,47.7354,47.7062,47.7354,31200.0
2006-08-24 14:00:00,49.0,49.02,48.9,48.94,51000.0,47.7354,47.7549,47.638,47.6769,51000.0
2006-08-24 14:10:00,48.98,49.14,48.98,49.12,58700.0,47.7159,47.8718,47.7159,47.8523,58700.0
2006-08-24 14:20:00,49.12,49.13,48.72,48.87,136900.0,47.8523,47.862,47.4626,47.6087,136900.0
2006-08-24 14:30:00,48.87,49.0,48.87,49.0,23200.0,47.6087,47.7354,47.6087,47.7354,23200.0
2006-08-24 14:40:00,49.0,49.0,48.98,49.0,55500.0,47.7354,47.7354,47.7159,47.7354,55500.0
2006-08-24 14:50:00,49.0,49.0,48.96,48.96,48200.0,47.7354,47.7354,47.6964,47.6964,48200.0
2006-08-24 15:00:00,48.97,49.0,48.96,48.99,80800.0,47.7062,47.7354,47.6964,47.7256,80800.0
2006-08-24 15:10:00,48.98,48.98,48.84,48.87,53200.0,47.7159,47.7159,47.5795,47.6087,53200.0
2006-08-24 15:20:00,48.87,49.07,48.86,49.05,69200.0,47.6087,47.8036,47.599,47.7841,69200.0
2006-08-24 15:30:00,49.06,49.1,49.03,49.09,63700.0,47.7938,47.8328,47.7646,47.8231,63700.0
2006-08-24 15:40:00,49.09,49.1,49.03,49.1,74900.0,47.8231,47.8328,47.7646,47.8328,74900.0
2006-08-24 15:50:00,49.1,49.23,49.09,49.23,123900.0,47.8328,47.9595,47.8231,47.9595,123900.0
2006-08-25 09:30:00,49.06,49.29,48.76,49.12,50200.0,47.7938,48.0179,47.5016,47.8523,50200.0
2006-08-25 09:40:00,49.12,49.49,48.82,49.43,49200.0,47.8523,48.2127,47.56,48.1543,49200.0
2006-08-25 09:50:00,49.43,49.68,49.36,49.53,64000.0,48.1543,48.3978,48.0861,48.2517,64000.0
2006-08-25 10:00:00,49.53,50.23,49.42,49.94,127400.0,48.2517,48.9336,48.1446,48.6511,127400.0
2006-08-25 10:10:00,49.95,50.14,49.81,49.9,67100.0,48.6609,48.846,48.5245,48.6122,67100.0
2006-08-25 10:20:00,49.95,49.98,49.74,49.77,40200.0,48.6609,48.6901,48.4563,48.4855,40200.0
2006-08-25 10:30:00,49.78,49.86,49.54,49.68,73300.0,48.4953,48.5732,48.2615,48.3978,73300.0
2006-08-25 10:40:00,49.71,49.82,49.64,49.7,32300.0,48.4271,48.5342,48.3589,48.4173,32300.0
2006-08-25 10:50:00,49.68,49.85,49.65,49.82,14100.0,48.3978,48.5635,48.3686,48.5342,14100.0
2006-08-25 11:00:00,49.79,49.81,49.65,49.74,18500.0,48.505,48.5245,48.3686,48.4563,18500.0
2006-08-25 11:10:00,49.73,49.75,49.42,49.46,40400.0,48.4466,48.466,48.1446,48.1835,40400.0
2006-08-25 11:20:00,49.47,49.56,49.45,49.47,21400.0,48.1933,48.2809,48.1738,48.1933,21400.0
2006-08-25 11:30:00,49.47,49.47,49.33,49.42,18100.0,48.1933,48.1933,48.0569,48.1446,18100.0
2006-08-25 11:40:00,49.44,49.44,49.3,49.33,9300.0,48.164,48.164,48.0276,48.0569,9300.0
2006-08-25 11:50:00,49.34,49.44,49.33,49.37,10800.0,48.0666,48.164,48.0569,48.0958,10800.0
2006-08-25 12:00:00,49.37,49.42,49.29,49.41,14300.0,48.0958,48.1446,48.0179,48.1348,14300.0
2006-08-25 12:10:00,49.42,49.47,49.37,49.4,16400.0,48.1446,48.1933,48.0958,48.1251,16400.0
2006-08-25 12:20:00,49.4,49.41,49.35,49.36,3600.0,48.1251,48.1348,48.0764,48.0861,3600.0
2006-08-25 12:30:00,49.39,49.46,49.15,49.15,26500.0,48.1153,48.1835,47.8815,47.8815,26500.0
2006-08-25 12:40:00,49.17,49.31,49.14,49.2,16000.0,47.901,48.0374,47.8718,47.9302,16000.0
2006-08-25 12:50:00,49.22,49.39,49.22,49.39,6900.0,47.9497,48.1153,47.9497,48.1153,6900.0
2006-08-25 13:00:00,49.36,49.36,49.29,49.32,4800.0,48.0861,48.0861,48.0179,48.0471,4800.0
2006-08-25 13:10:00,49.34,49.41,49.32,49.38,13700.0,48.0666,48.1348,48.0471,48.1056,13700.0
2006-08-25 13:20:00,49.38,49.4,49.23,49.23,17100.0,48.1056,48.1251,47.9595,47.9595,17100.0
2006-08-25 13:30:00,49.28,49.3,49.16,49.16,25200.0,48.0082,48.0276,47.8913,47.8913,25200.0
2006-08-25 13:40:00,49.17,49.25,49.15,49.2,23500.0,47.901,47.9789,47.8815,47.9302,23500.0
2006-08-25 13:50:00,49.21,49.39,49.2,49.33,22100.0,47.94,48.1153,47.9302,48.0569,22100.0
2006-08-25 14:00:00,49.33,49.42,49.33,49.33,16000.0,48.0569,48.1446,48.0569,48.0569,16000.0
2006-08-25 14:10:00,49.35,49.36,49.24,49.35,18200.0,48.0764,48.0861,47.9692,48.0764,18200.0
2006-08-25 14:20:00,49.36,49.5,49.35,49.47,23800.0,48.0861,48.2225,48.0764,48.1933,23800.0
2006-08-25 14:30:00,49.47,49.58,49.46,49.51,33100.0,48.1933,48.3004,48.1835,48.2322,33100.0
2006-08-25 14:40:00,49.5,49.57,49.43,49.48,26300.0,48.2225,48.2907,48.1543,48.203,26300.0
2006-08-25 14:50:00,49.49,49.59,49.48,49.5,26500.0,48.2127,48.3102,48.203,48.2225,26500.0
2006-08-25 15:00:00,49.5,49.6,49.38,49.57,66500.0,48.2225,48.3199,48.1056,48.2907,66500.0
2006-08-25 15:10:00,49.57,49.65,49.41,49.53,73700.0,48.2907,48.3686,48.1348,48.2517,73700.0
2006-08-25 15:20:00,49.59,49.67,49.42,49.47,72500.0,48.3102,48.3881,48.1446,48.1933,72500.0
2006-08-25 15:30:00,49.47,49.66,49.44,49.61,70500.0,48.1933,48.3784,48.164,48.3296,70500.0
2006-08-25 15:40:00,49.46,49.59,49.25,49.3,79200.0,48.1835,48.3102,47.9789,48.0276,79200.0
2006-08-25 15:50:00,49.3,49.4,49.28,49.3,90500.0,48.0276,48.1251,48.0082,48.0276,90500.0
2006-08-28 09:30:00,49.54,49.69,48.84,49.65,71800.0,48.2615,48.4076,47.5795,48.3686,71800.0
2006-08-28 09:40:00,49.69,50.1,49.51,49.88,60000.0,48.4076,48.807,48.2322,48.5927,60000.0
2006-08-28 09:50:00,49.86,49.86,49.39,49.44,27500.0,48.5732,48.5732,48.1153,48.164,27500.0
2006-08-28 10:00:00,49.53,49.82,49.49,49.59,43700.0,48.2517,48.5342,48.2127,48.3102,43700.0
2006-08-28 10:10:00,49.57,49.73,49.52,49.58,19800.0,48.2907,48.4466,48.242,48.3004,19800.0
2006-08-28 10:20:00,49.57,50.05,49.57,49.98,31900.0,48.2907,48.7583,48.2907,48.6901,31900.0
2006-08-28 10:30:00,49.97,50.16,49.9,50.0,36600.0,48.6804,48.8655,48.6122,48.7096,36600.0
2006-08-28 10:40:00,49.98,50.01,49.83,49.84,16000.0,48.6901,48.7193,48.544,48.5537,16000.0
2006-08-28 10:50:00,49.84,49.88,49.68,49.8,10900.0,48.5537,48.5927,48.3978,48.5147,10900.0
2006-08-28 11:00:00,49.81,50.0,49.79,49.86,39700.0,48.5245,48.7096,48.505,48.5732,39700.0
2006-08-28 11:10:00,49.9,49.91,49.66,49.76,25400.0,48.6122,48.6219,48.3784,48.4758,25400.0
2006-08-28 11:20:00,49.77,49.89,49.66,49.78,86000.0,48.4855,48.6024,48.3784,48.4953,86000.0
2006-08-28 11:30:00,49.81,49.81,49.64,49.66,53600.0,48.5245,48.5245,48.3589,48.3784,53600.0
2006-08-28 11:40:00,49.67,49.8,49.53,49.8,19500.0,48.3881,48.5147,48.2517,48.5147,19500.0
2006-08-28 11:50:00,49.77,50.01,49.69,49.98,26100.0,48.4855,48.7193,48.4076,48.6901,26100.0
2006-08-28 12:00:00,49.98,50.0,49.81,49.95,42600.0,48.6901,48.7096,48.5245,48.6609,42600.0
2006-08-28 12:10:00,49.94,50.03,49.92,50.02,23100.0,48.6511,48.7388,48.6316,48.7291,23100.0
2006-08-28 12:20:00,50.03,50.06,49.93,49.93,34700.0,48.7388,48.768,48.6414,48.6414,34700.0
2006-08-28 12:30:00,49.93,50.2,49.89,50.17,56000.0,48.6414,48.9044,48.6024,48.8752,56000.0
2006-08-28 12:40:00,50.17,50.22,50.07,50.12,31000.0,48.8752,48.9239,48.7778,48.8265,31000.0
2006-08-28 12:50:00,50.12,50.22,50.08,50.13,22300.0,48.8265,48.9239,48.7875,48.8362,22300.0
2006-08-28 13:00:00,50.11,50.13,50.0,50.04,10100.0,48.8167,48.8362,48.7096,48.7486,10100.0
2006-08-28 13:10:00,50.02,50.17,50.02,50.15,8900.0,48.7291,48.8752,48.7291,48.8557,8900.0
2006-08-28 13:20:00,50.14,50.24,50.14,50.24,14900.0,48.846,48.9434,48.846,48.9434,14900.0
2006-08-28 13:30:00,50.23,50.26,50.16,50.24,16500.0,48.9336,48.9629,48.8655,48.9434,16500.0
2006-08-28 13:40:00,50.2,50.22,50.03,50.13,29400.0,48.9044,48.9239,48.7388,48.8362,29400.0
2006-08-28 13:50:00,50.09,50.25,50.09,50.25,46400.0,48.7973,48.9531,48.7973,48.9531,46400.0
2006-08-28 14:00:00,50.25,50.3,50.16,50.18,19900.0,48.9531,49.0018,48.8655,48.8849,19900.0
2006-08-28 14:10:00,50.15,50.22,50.1,50.13,13600.0,48.8557,48.9239,48.807,48.8362,13600.0
2006-08-28 14:20:00,50.1,50.21,50.05,50.11,49800.0,48.807,48.9142,48.7583,48.8167,49800.0
2006-08-28 14:30:00,50.09,50.09,49.89,49.93,33600.0,48.7973,48.7973,48.6024,48.6414,33600.0
2006-08-28 14:40:00,49.92,49.97,49.88,49.95,14700.0,48.6316,48.6804,48.5927,48.6609,14700.0
2006-08-28 14:50:00,49.95,50.17,49.95,50.16,19800.0,48.6609,48.8752,48.6609,48.8655,19800.0
2006-08-28 15:00:00,50.15,50.25,50.11,50.21,18800.0,48.8557,48.9531,48.8167,48.9142,18800.0
2006-08-28 15:10:00,50.2,50.21,50.08,50.2,63600.0,48.9044,48.9142,48.7875,48.9044,63600.0
2006-08-28 15:20:00,50.2,50.2,50.11,50.11,30200.0,48.9044,48.9044,48.8167,48.8167,30200.0
2006-08-28 15:30:00,50.12,50.12,49.9,49.92,45800.0,48.8265,48.8265,48.6122,48.6316,45800.0
2006-08-28 15:40:00,49.91,50.0,49.82,49.86,114500.0,48.6219,48.7096,48.5342,48.5732,114500.0
2006-08-28 15:50:00,49.85,50.0,49.84,49.98,128300.0,48.5635,48.7096,48.5537,48.6901,128300.0
2006-08-29 09:30:00,49.98,50.0,49.54,49.67,92300.0,48.6901,48.7096,48.2615,48.3881,92300.0
2006-08-29 09:40:00,49.73,49.86,49.69,49.77,25100.0,48.4466,48.5732,48.4076,48.4855,25100.0
2006-08-29 09:50:00,49.78,49.79,49.59,49.79,38400.0,48.4953,48.505,48.3102,48.505,38400.0
2006-08-29 10:00:00,49.78,49.78,49.41,49.51,52100.0,48.4953,48.4953,48.1348,48.2322,52100.0
2006-08-29 10:10:00,49.52,49.6,49.07,49.17,90300.0,48.242,48.3199,47.8036,47.901,90300.0
2006-08-29 10:20:00,49.18,49.27,49.07,49.1,86000.0,47.9107,47.9984,47.8036,47.8328,86000.0
2006-08-29 10:30:00,49.08,49.16,49.03,49.12,77000.0,47.8133,47.8913,47.7646,47.8523,77000.0
2006-08-29 10:40:00,49.12,49.32,49.1,49.16,37400.0,47.8523,48.0471,47.8328,47.8913,37400.0
2006-08-29 10:50:00,49.17,49.2,49.0,49.1,52100.0,47.901,47.9302,47.7354,47.8328,52100.0
2006-08-29 11:00:00,49.1,49.14,48.85,48.87,58100.0,47.8328,47.8718,47.5893,47.6087,58100.0
2006-08-29 11:10:00,48.87,49.07,48.87,48.99,42500.0,47.6087,47.8036,47.6087,47.7256,42500.0
2006-08-29 11:20:00,48.98,49.02,48.9,48.93,49700.0,47.7159,47.7549,47.638,47.6672,49700.0
2006-08-29 11:30:00,48.93,49.02,48.89,48.95,50500.0,47.6672,47.7549,47.6282,47.6867,50500.0
2006-08-29 11:40:00,48.95,48.97,48.82,48.86,30300.0,47.6867,47.7062,47.56,47.599,30300.0
2006-08-29 11:50:00,48.85,48.97,48.84,48.92,24100.0,47.5893,47.7062,47.5795,47.6575,24100.0
2006-08-29 12:00:00,48.94,49.09,48.94,49.03,27900.0,47.6769,47.8231,47.6769,47.7646,27900.0
2006-08-29 12:10:00,49.03,49.03,48.89,48.91,21700.0,47.7646,47.7646,47.6282,47.6477,21700.0
2006-08-29 12:20:00,48.91,48.91,48.8,48.82,33300.0,47.6477,47.6477,47.5406,47.56,33300.0
2006-08-29 12:30:00,48.82,48.92,48.82,48.9,15500.0,47.56,47.6575,47.56,47.638,15500.0
2006-08-29 12:40:00,48.93,49.04,48.93,48.98,22400.0,47.6672,47.7744,47.6672,47.7159,22400.0
2006-08-29 12:50:00,48.99,49.07,48.98,49.03,20000.0,47.7256,47.8036,47.7159,47.7646,20000.0
2006-08-29 13:00:00,49.03,49.03,48.89,48.92,25200.0,47.7646,47.7646,47.6282,47.6575,25200.0
2006-08-29 13:10:00,48.92,48.99,48.84,48.85,21300.0,47.6575,47.7256,47.5795,47.5893,21300.0
2006-08-29 13:20:00,48.84,48.85,48.76,48.82,34600.0,47.5795,47.5893,47.5016,47.56,34600.0
2006-08-29 13:30:00,48.82,49.08,48.82,49.06,88100.0,47.56,47.8133,47.56,47.7938,88100.0
2006-08-29 13:40:00,49.06,49.19,49.06,49.1,35200.0,47.7938,47.9205,47.7938,47.8328,35200.0
2006-08-29 13:50:00,49.14,49.14,49.05,49.07,30100.0,47.8718,47.8718,47.7841,47.8036,30100.0
2006-08-29 14:00:00,49.08,49.24,48.84,49.17,69000.0,47.8133,47.9692,47.5795,47.901,69000.0
2006-08-29 14:10:00,49.17,49.46,49.14,49.44,62500.0,47.901,48.1835,47.8718,48.164,62500.0
2006-08-29 14:20:00,49.45,49.47,49.12,49.22,50800.0,48.1738,48.1933,47.8523,47.9497,50800.0
2006-08-29 14:30:00,49.2,49.35,49.16,49.23,47000.0,47.9302,48.0764,47.8913,47.9595,47000.0
2006-08-29 14:40:00,49.24,49.35,49.2,49.24,43100.0,47.9692,48.0764,47.9302,47.9692,43100.0
2006-08-29 14:50:00,49.23,49.29,49.11,49.16,42900.0,47.9595,48.0179,47.8426,47.8913,42900.0
2006-08-29 15:00:00,49.17,49.24,49.1,49.14,40600.0,47.901,47.9692,47.8328,47.8718,40600.0
2006-08-29 15:10:00,49.13,49.34,49.1,49.27,48600.0,47.862,48.0666,47.8328,47.9984,48600.0
2006-08-29 15:20:00,49.26,49.52,49.26,49.44,88200.0,47.9887,48.242,47.9887,48.164,88200.0
2006-08-29 15:30:00,49.43,49.79,49.41,49.75,96100.0,48.1543,48.505,48.1348,48.466,96100.0
2006-08-29 15:40:00,49.74,49.74,49.52,49.68,62000.0,48.4563,48.4563,48.242,48.3978,62000.0
2006-08-29 15:50:00,49.68,49.69,49.57,49.69,95800.0,48.3978,48.4076,48.2907,48.4076,95800.0
2006-08-30 09:30:00,49.58,49.85,49.09,49.22,137100.0,48.3004,48.5635,47.8231,47.9497,137100.0
2006-08-30 09:40:00,49.24,49.38,48.94,49.05,131300.0,47.9692,48.1056,47.6769,47.7841,131300.0
2006-08-30 09:50:00,49.09,49.35,49.01,49.3,129900.0,47.8231,48.0764,47.7451,48.0276,129900.0
2006-08-30 10:00:00,49.3,49.41,49.13,49.37,173300.0,48.0276,48.1348,47.862,48.0958,173300.0
2006-08-30 10:10:00,49.38,49.4,49.16,49.35,137100.0,48.1056,48.1251,47.8913,48.0764,137100.0
2006-08-30 10:20:00,49.34,49.4,49.25,49.25,113600.0,48.0666,48.1251,47.9789,47.9789,113600.0
2006-08-30 10:30:00,49.29,49.4,49.19,49.4,100100.0,48.0179,48.1251,47.9205,48.1251,100100.0
2006-08-30 10:40:00,49.4,49.65,49.39,49.6,119000.0,48.1251,48.3686,48.1153,48.3199,119000.0
2006-08-30 10:50:00,49.59,49.61,49.52,49.6,70000.0,48.3102,48.3296,48.242,48.3199,70000.0
2006-08-30 11:00:00,49.58,49.7,49.55,49.7,128000.0,48.3004,48.4173,48.2712,48.4173,128000.0
2006-08-30 11:10:00,49.7,49.7,49.63,49.63,43600.0,48.4173,48.4173,48.3491,48.3491,43600.0
2006-08-30 11:20:00,49.63,49.69,49.59,49.68,51100.0,48.3491,48.4076,48.3102,48.3978,51100.0
2006-08-30 11:30:00,49.69,49.69,49.53,49.57,48900.0,48.4076,48.4076,48.2517,48.2907,48900.0
2006-08-30 11:40:00,49.6,49.65,49.5,49.5,44600.0,48.3199,48.3686,48.2225,48.2225,44600.0
2006-08-30 11:50:00,49.5,49.6,49.4,49.46,78000.0,48.2225,48.3199,48.1251,48.1835,78000.0
2006-08-30 12:00:00,49.45,49.46,49.38,49.39,58700.0,48.1738,48.1835,48.1056,48.1153,58700.0
2006-08-30 12:10:00,49.4,49.4,49.27,49.3,70600.0,48.1251,48.1251,47.9984,48.0276,70600.0
2006-08-30 12:20:00,49.3,49.35,49.27,49.31,43800.0,48.0276,48.0764,47.9984,48.0374,43800.0
2006-08-30 12:30:00,49.3,49.35,49.28,49.35,56500.0,48.0276,48.0764,48.0082,48.0764,56500.0
2006-08-30 12:40:00,49.35,49.35,49.32,49.34,30600.0,48.0764,48.0764,48.0471,48.0666,30600.0
2006-08-30 12:50:00,49.33,49.43,49.32,49.4,42500.0,48.0569,48.1543,48.0471,48.1251,42500.0
2006-08-30 13:00:00,49.4,49.41,49.29,49.34,44000.0,48.1251,48.1348,48.0179,48.0666,44000.0
2006-08-30 13:10:00,49.34,49.4,49.32,49.4,26500.0,48.0666,48.1251,48.0471,48.1251,26500.0
2006-08-30 13:20:00,49.4,49.4,49.32,49.35,46400.0,48.1251,48.1251,48.0471,48.0764,46400.0
2006-08-30 13:30:00,49.35,49.41,49.35,49.4,39400.0,48.0764,48.1348,48.0764,48.1251,39400.0
2006-08-30 13:40:00,49.4,49.41,49.32,49.39,36800.0,48.1251,48.1348,48.0471,48.1153,36800.0
2006-08-30 13:50:00,49.39,49.54,49.39,49.46,34700.0,48.1153,48.2615,48.1153,48.1835,34700.0
2006-08-30 14:00:00,49.45,49.63,49.44,49.63,44700.0,48.1738,48.3491,48.164,48.3491,44700.0
2006-08-30 14:10:00,49.63,49.91,49.62,49.91,62000.0,48.3491,48.6219,48.3394,48.6219,62000.0
2006-08-30 14:20:00,49.9,49.91,49.87,49.91,48800.0,48.6122,48.6219,48.5829,48.6219,48800.0
2006-08-30 14:30:00,49.9,49.98,49.86,49.96,66500.0,48.6122,48.6901,48.5732,48.6706,66500.0
2006-08-30 14:40:00,49.96,50.01,49.95,49.98,73000.0,48.6706,48.7193,48.6609,48.6901,73000.0
2006-08-30 14:50:00,49.98,50.2,49.94,50.13,92800.0,48.6901,48.9044,48.6511,48.8362,92800.0
2006-08-30 15:00:00,50.13,50.31,49.99,50.31,72800.0,48.8362,49.0116,48.6998,49.0116,72800.0
2006-08-30 15:10:00,50.29,50.67,50.25,50.56,158000.0,48.9921,49.3623,48.9531,49.2551,158000.0
2006-08-30 15:20:00,50.57,50.65,50.47,50.65,152700.0,49.2649,49.3428,49.1675,49.3428,152700.0
2006-08-30 15:30:00,50.66,50.68,50.6,50.65,77900.0,49.3525,49.372,49.2941,49.3428,77900.0
2006-08-30 15:40:00,50.65,50.75,50.5,50.67,176800.0,49.3428,49.4402,49.1967,49.3623,176800.0
2006-08-30 15:50:00,50.67,50.84,50.67,50.7,314900.0,49.3623,49.5279,49.3623,49.3915,314900.0
2006-08-31 09:30:00,50.65,51.38,50.63,51.36,226800.0,49.3428,50.054,49.3233,50.0345,226800.0
2006-08-31 09:40:00,51.33,51.36,50.99,51.18,106300.0,50.0053,50.0345,49.674,49.8591,106300.0
2006-08-31 09:50:00,51.18,51.29,51.14,51.15,112400.0,49.8591,49.9663,49.8202,49.8299,112400.0
2006-08-31 10:00:00,51.16,51.23,51.06,51.11,143700.0,49.8396,49.9078,49.7422,49.7909,143700.0
2006-08-31 10:10:00,51.11,51.13,50.81,51.0,64700.0,49.7909,49.8104,49.4987,49.6838,64700.0
2006-08-31 10:20:00,51.03,51.1,50.96,51.06,43500.0,49.713,49.7812,49.6448,49.7422,43500.0
2006-08-31 10:30:00,51.06,51.07,50.71,50.78,68100.0,49.7422,49.752,49.4013,49.4695,68100.0
2006-08-31 10:40:00,50.79,50.82,50.66,50.79,110900.0,49.4792,49.5084,49.3525,49.4792,110900.0
2006-08-31 10:50:00,50.8,50.87,50.72,50.75,66900.0,49.4889,49.5571,49.411,49.4402,66900.0
2006-08-31 11:00:00,50.74,50.75,50.62,50.67,47500.0,49.4305,49.4402,49.3136,49.3623,47500.0
2006-08-31 11:10:00,50.67,50.69,50.63,50.69,22100.0,49.3623,49.3818,49.3233,49.3818,22100.0
2006-08-31 11:20:00,50.7,50.7,50.65,50.69,24800.0,49.3915,49.3915,49.3428,49.3818,24800.0
2006-08-31 11:30:00,50.69,50.69,50.4,50.42,59500.0,49.3818,49.3818,49.0993,49.1187,59500.0
2006-08-31 11:40:00,50.41,50.5,50.34,50.49,32900.0,49.109,49.1967,49.0408,49.1869,32900.0
2006-08-31 11:50:00,50.48,50.71,50.48,50.71,32600.0,49.1772,49.4013,49.1772,49.4013,32600.0
2006-08-31 12:00:00,50.72,50.82,50.66,50.79,34900.0,49.411,49.5084,49.3525,49.4792,34900.0
2006-08-31 12:10:00,50.79,50.8,50.6,50.61,21300.0,49.4792,49.4889,49.2941,49.3038,21300.0
2006-08-31 12:20:00,50.62,50.78,50.57,50.78,21500.0,49.3136,49.4695,49.2649,49.4695,21500.0
2006-08-31 12:30:00,50.77,50.82,50.76,50.8,112300.0,49.4597,49.5084,49.45,49.4889,112300.0
2006-08-31 12:40:00,50.81,50.83,50.77,50.77,54600.0,49.4987,49.5182,49.4597,49.4597,54600.0
2006-08-31 12:50:00,50.79,50.82,50.74,50.79,47600.0,49.4792,49.5084,49.4305,49.4792,47600.0
2006-08-31 13:00:00,50.78,50.81,50.77,50.8,22800.0,49.4695,49.4987,49.4597,49.4889,22800.0
2006-08-31 13:10:00,50.79,50.81,50.76,50.8,117500.0,49.4792,49.4987,49.45,49.4889,117500.0
2006-08-31 13:20:00,50.8,50.81,50.76,50.8,63400.0,49.4889,49.4987,49.45,49.4889,63400.0
2006-08-31 13:30:00,50.79,50.86,50.79,50.83,35000.0,49.4792,49.5474,49.4792,49.5182,35000.0
2006-08-31 13:40:00,50.83,50.83,50.78,50.81,23200.0,49.5182,49.5182,49.4695,49.4987,23200.0
2006-08-31 13:50:00,50.81,50.81,50.79,50.8,32100.0,49.4987,49.4987,49.4792,49.4889,32100.0
2006-08-31 14:00:00,50.8,50.91,50.8,50.89,28700.0,49.4889,49.5961,49.4889,49.5766,28700.0
2006-08-31 14:10:00,50.87,50.95,50.86,50.93,36300.0,49.5571,49.6351,49.5474,49.6156,36300.0
2006-08-31 14:20:00,50.92,51.01,50.92,50.98,40000.0,49.6058,49.6935,49.6058,49.6643,40000.0
2006-08-31 14:30:00,50.99,51.02,50.99,50.99,26900.0,49.674,49.7033,49.674,49.674,26900.0
2006-08-31 14:40:00,51.0,51.06,50.99,51.0,42500.0,49.6838,49.7422,49.674,49.6838,42500.0
2006-08-31 14:50:00,51.0,51.01,50.94,50.97,33600.0,49.6838,49.6935,49.6253,49.6545,33600.0
2006-08-31 15:00:00,50.97,51.0,50.96,50.99,41600.0,49.6545,49.6838,49.6448,49.674,41600.0
2006-08-31 15:10:00,50.99,51.07,50.95,51.02,57700.0,49.674,49.752,49.6351,49.7033,57700.0
2006-08-31 15:20:00,51.01,51.03,50.97,51.01,51500.0,49.6935,49.713,49.6545,49.6935,51500.0
2006-08-31 15:30:00,51.01,51.01,50.86,50.99,57200.0,49.6935,49.6935,49.5474,49.674,57200.0
2006-08-31 15:40:00,51.0,51.03,50.92,50.93,63600.0,49.6838,49.713,49.6058,49.6156,63600.0
2006-08-31 15:50:00,50.93,51.08,50.93,50.96,118700.0,49.6156,49.7617,49.6156,49.6448,118700.0
2006-09-01 09:30:00,51.66,52.5,51.63,52.15,403500.0,50.3267,51.1451,50.2975,50.8041,403500.0
2006-09-01 09:40:00,52.15,52.17,51.82,51.9,304100.0,50.8041,50.8236,50.4826,50.5605,304100.0
2006-09-01 09:50:00,51.86,52.03,51.82,52.01,98300.0,50.5216,50.6872,50.4826,50.6677,98300.0
2006-09-01 10:00:00,51.97,52.0,51.59,51.79,115400.0,50.6287,50.658,50.2585,50.4534,115400.0
2006-09-01 10:10:00,51.79,51.79,51.4,51.5,96900.0,50.4534,50.4534,50.0735,50.1709,96900.0
2006-09-01 10:20:00,51.5,51.71,51.41,51.65,43500.0,50.1709,50.3755,50.0832,50.317,43500.0
2006-09-01 10:30:00,51.67,51.72,51.41,51.48,56800.0,50.3365,50.3852,50.0832,50.1514,56800.0
2006-09-01 10:40:00,51.45,51.5,51.2,51.25,48400.0,50.1222,50.1709,49.8786,49.9273,48400.0
2006-09-01 10:50:00,51.28,51.5,51.21,51.28,70700.0,49.9565,50.1709,49.8884,49.9565,70700.0
2006-09-01 11:00:00,51.28,51.28,51.1,51.25,52800.0,49.9565,49.9565,49.7812,49.9273,52800.0
2006-09-01 11:10:00,51.25,51.27,51.17,51.17,80800.0,49.9273,49.9468,49.8494,49.8494,80800.0
2006-09-01 11:20:00,51.17,51.29,51.17,51.22,25800.0,49.8494,49.9663,49.8494,49.8981,25800.0
2006-09-01 11:30:00,51.21,51.25,51.12,51.17,48500.0,49.8884,49.9273,49.8007,49.8494,48500.0
2006-09-01 11:40:00,51.16,51.2,51.11,51.16,32000.0,49.8396,49.8786,49.7909,49.8396,32000.0
2006-09-01 11:50:00,51.17,51.2,51.09,51.15,29800.0,49.8494,49.8786,49.7715,49.8299,29800.0
2006-09-01 12:00:00,51.16,51.16,51.05,51.08,20100.0,49.8396,49.8396,49.7325,49.7617,20100.0
2006-09-01 12:10:00,51.09,51.16,51.05,51.09,30600.0,49.7715,49.8396,49.7325,49.7715,30600.0
2006-09-01 12:20:00,51.09,51.14,51.08,51.13,28800.0,49.7715,49.8202,49.7617,49.8104,28800.0
2006-09-01 12:30:00,51.13,51.31,51.13,51.29,72100.0,49.8104,49.9858,49.8104,49.9663,72100.0
2006-09-01 12:40:00,51.28,51.28,51.21,51.22,18600.0,49.9565,49.9565,49.8884,49.8981,18600.0
2006-09-01 12:50:00,51.22,51.29,51.15,51.28,15200.0,49.8981,49.9663,49.8299,49.9565,15200.0
2006-09-01 13:00:00,51.28,51.29,51.19,51.19,17400.0,49.9565,49.9663,49.8689,49.8689,17400.0
2006-09-01 13:10:00,51.19,51.2,51.1,51.1,25400.0,49.8689,49.8786,49.7812,49.7812,25400.0
2006-09-01 13:20:00,51.07,51.17,51.07,51.15,30000.0,49.752,49.8494,49.752,49.8299,30000.0
2006-09-01 13:30:00,51.15,51.16,51.13,51.14,6800.0,49.8299,49.8396,49.8104,49.8202,6800.0
2006-09-01 13:40:00,51.14,51.2,51.13,51.18,37900.0,49.8202,49.8786,49.8104,49.8591,37900.0
2006-09-01 13:50:00,51.19,51.24,51.18,51.22,41000.0,49.8689,49.9176,49.8591,49.8981,41000.0
2006-09-01 14:00:00,51.23,51.25,51.18,51.24,31600.0,49.9078,49.9273,49.8591,49.9176,31600.0
2006-09-01 14:10:00,51.23,51.26,51.23,51.25,26700.0,49.9078,49.9371,49.9078,49.9273,26700.0
2006-09-01 14:20:00,51.25,51.33,51.25,51.31,94000.0,49.9273,50.0053,49.9273,49.9858,94000.0
2006-09-01 14:30:00,51.3,51.3,51.23,51.27,53700.0,49.976,49.976,49.9078,49.9468,53700.0
2006-09-01 14:40:00,51.26,51.31,51.24,51.29,16900.0,49.9371,49.9858,49.9176,49.9663,16900.0
2006-09-01 14:50:00,51.29,51.3,51.24,51.25,14200.0,49.9663,49.976,49.9176,49.9273,14200.0
2006-09-01 15:00:00,51.24,51.26,51.21,51.22,60700.0,49.9176,49.9371,49.8884,49.8981,60700.0
2006-09-01 15:10:00,51.23,51.25,51.2,51.24,32600.0,49.9078,49.9273,49.8786,49.9176,32600.0
2006-09-01 15:20:00,51.24,51.26,51.21,51.23,48500.0,49.9176,49.9371,49.8884,49.9078,48500.0
2006-09-01 15:30:00,51.24,51.27,51.21,51.27,32700.0,49.9176,49.9468,49.8884,49.9468,32700.0
2006-09-01 15:40:00,51.27,51.32,51.26,51.29,46100.0,49.9468,49.9955,49.9371,49.9663,46100.0
2006-09-01 15:50:00,51.28,51.3,51.17,51.25,74200.0,49.9565,49.976,49.8494,49.9273,74200.0
2006-09-05 09:30:00,51.13,51.47,51.04,51.16,113300.0,49.8104,50.1416,49.7227,49.8396,113300.0
2006-09-05 09:40:00,51.17,51.2,50.85,50.86,68100.0,49.8494,49.8786,49.5376,49.5474,68100.0
2006-09-05 09:50:00,50.85,50.98,50.8,50.83,52600.0,49.5376,49.6643,49.4889,49.5182,52600.0
2006-09-05 10:00:00,50.82,51.06,50.75,50.93,47600.0,49.5084,49.7422,49.4402,49.6156,47600.0
2006-09-05 10:10:00,50.9,51.14,50.75,50.96,47300.0,49.5864,49.8202,49.4402,49.6448,47300.0
2006-09-05 10:20:00,50.96,51.07,50.91,50.94,32700.0,49.6448,49.752,49.5961,49.6253,32700.0
2006-09-05 10:30:00,50.94,51.07,50.86,51.0,96000.0,49.6253,49.752,49.5474,49.6838,96000.0
2006-09-05 10:40:00,51.0,51.09,50.98,51.0,56300.0,49.6838,49.7715,49.6643,49.6838,56300.0
2006-09-05 10:50:00,51.0,51.04,50.98,51.02,54600.0,49.6838,49.7227,49.6643,49.7033,54600.0
2006-09-05 11:00:00,51.01,51.08,50.97,51.03,42200.0,49.6935,49.7617,49.6545,49.713,42200.0
2006-09-05 11:10:00,51.04,51.12,51.0,51.12,214800.0,49.7227,49.8007,49.6838,49.8007,214800.0
2006-09-05 11:20:00,51.11,51.36,51.1,51.35,78500.0,49.7909,50.0345,49.7812,50.0247,78500.0
2006-09-05 11:30:00,51.35,51.36,51.3,51.31,20700.0,50.0247,50.0345,49.976,49.9858,20700.0
2006-09-05 11:40:00,51.31,51.49,51.0,51.46,201800.0,49.9858,50.1611,49.6838,50.1319,201800.0
2006-09-05 11:50:00,51.46,51.61,51.45,51.59,52600.0,50.1319,50.278,50.1222,50.2585,52600.0
2006-09-05 12:00:00,51.6,51.72,51.49,51.49,46200.0,50.2683,50.3852,50.1611,50.1611,46200.0
2006-09-05 12:10:00,51.49,51.49,51.27,51.41,51900.0,50.1611,50.1611,49.9468,50.0832,51900.0
2006-09-05 12:20:00,51.42,51.51,51.38,51.48,23800.0,50.0929,50.1806,50.054,50.1514,23800.0
2006-09-05 12:30:00,51.47,51.48,51.25,51.25,60500.0,50.1416,50.1514,49.9273,49.9273,60500.0
2006-09-05 12:40:00,51.26,51.38,51.2,51.34,55300.0,49.9371,50.054,49.8786,50.015,55300.0
2006-09-05 12:50:00,51.35,51.38,51.28,51.33,30100.0,50.0247,50.054,49.9565,50.0053,30100.0
2006-09-05 13:00:00,51.32,51.33,51.23,51.25,22100.0,49.9955,50.0053,49.9078,49.9273,22100.0
2006-09-05 13:10:00,51.25,51.32,51.25,51.29,20800.0,49.9273,49.9955,49.9273,49.9663,20800.0
2006-09-05 13:20:00,51.29,51.4,51.29,51.38,23700.0,49.9663,50.0735,49.9663,50.054,23700.0
2006-09-05 13:30:00,51.4,51.43,51.33,51.36,39400.0,50.0735,50.1027,50.0053,50.0345,39400.0
2006-09-05 13:40:00,51.35,51.41,51.34,51.34,26800.0,50.0247,50.0832,50.015,50.015,26800.0
2006-09-05 13:50:00,51.36,51.52,51.33,51.51,33400.0,50.0345,50.1904,50.0053,50.1806,33400.0
2006-09-05 14:00:00,51.51,51.62,51.4,51.61,31100.0,50.1806,50.2878,50.0735,50.278,31100.0
2006-09-05 14:10:00,51.61,51.81,51.57,51.77,63100.0,50.278,50.4729,50.2391,50.4339,63100.0
2006-09-05 14:20:00,51.78,51.78,51.65,51.75,25800.0,50.4436,50.4436,50.317,50.4144,25800.0
2006-09-05 14:30:00,51.73,51.73,51.53,51.53,30000.0,50.3949,50.3949,50.2001,50.2001,30000.0
2006-09-05 14:40:00,51.54,51.69,51.53,51.61,42300.0,50.2098,50.356,50.2001,50.278,42300.0
2006-09-05 14:50:00,51.61,51.69,51.59,51.66,32800.0,50.278,50.356,50.2585,50.3267,32800.0
2006-09-05 15:00:00,51.67,51.69,51.57,51.65,38000.0,50.3365,50.356,50.2391,50.317,38000.0
2006-09-05 15:10:00,51.64,51.7,51.64,51.68,30200.0,50.3073,50.3657,50.3073,50.3462,30200.0
2006-09-05 15:20:00,51.68,51.8,51.64,51.79,61900.0,50.3462,50.4631,50.3073,50.4534,61900.0
2006-09-05 15:30:00,51.78,52.01,51.78,52.01,137600.0,50.4436,50.6677,50.4436,50.6677,137600.0
2006-09-05 15:40:00,52.0,52.03,51.89,51.91,94400.0,50.658,50.6872,50.5508,50.5703,94400.0
2006-09-05 15:50:00,51.92,51.92,51.63,51.88,133600.0,50.58,50.58,50.2975,50.5411,133600.0
2006-09-06 09:30:00,50.43,50.9,50.32,50.9,358600.0,49.1285,49.5864,49.0213,49.5864,358600.0
2006-09-06 09:40:00,50.88,50.9,50.45,50.69,127500.0,49.5669,49.5864,49.148,49.3818,127500.0
2006-09-06 09:50:00,50.7,50.75,50.62,50.69,148400.0,49.3915,49.4402,49.3136,49.3818,148400.0
2006-09-06 10:00:00,50.69,50.8,50.66,50.66,91900.0,49.3818,49.4889,49.3525,49.3525,91900.0
2006-09-06 10:10:00,50.66,50.8,50.62,50.77,52700.0,49.3525,49.4889,49.3136,49.4597,52700.0
2006-09-06 10:20:00,50.74,50.75,50.63,50.72,304700.0,49.4305,49.4402,49.3233,49.411,304700.0
2006-09-06 10:30:00,50.73,51.04,50.65,50.98,117300.0,49.4207,49.7227,49.3428,49.6643,117300.0
2006-09-06 10:40:00,50.95,51.04,50.73,50.8,65700.0,49.6351,49.7227,49.4207,49.4889,65700.0
2006-09-06 10:50:00,50.81,51.08,50.77,51.08,56600.0,49.4987,49.7617,49.4597,49.7617,56600.0
2006-09-06 11:00:00,51.07,51.34,51.07,51.23,73700.0,49.752,50.015,49.752,49.9078,73700.0
2006-09-06 11:10:00,51.23,51.31,51.18,51.27,50800.0,49.9078,49.9858,49.8591,49.9468,50800.0
2006-09-06 11:20:00,51.28,51.75,51.28,51.7,88400.0,49.9565,50.4144,49.9565,50.3657,88400.0
2006-09-06 11:30:00,51.7,51.7,51.4,51.47,113100.0,50.3657,50.3657,50.0735,50.1416,113100.0
2006-09-06 11:40:00,51.46,51.57,51.35,51.36,144600.0,50.1319,50.2391,50.0247,50.0345,144600.0
2006-09-06 11:50:00,51.37,51.5,51.29,51.35,116600.0,50.0442,50.1709,49.9663,50.0247,116600.0
2006-09-06 12:00:00,51.36,51.44,51.34,51.36,50100.0,50.0345,50.1124,50.015,50.0345,50100.0
2006-09-06 12:10:00,51.37,51.41,51.33,51.38,24400.0,50.0442,50.0832,50.0053,50.054,24400.0
2006-09-06 12:20:00,51.37,51.41,51.33,51.36,27600.0,50.0442,50.0832,50.0053,50.0345,27600.0
2006-09-06 12:30:00,51.36,51.37,51.28,51.29,35200.0,50.0345,50.0442,49.9565,49.9663,35200.0
2006-09-06 12:40:00,51.29,51.35,51.21,51.35,100700.0,49.9663,50.0247,49.8884,50.0247,100700.0
2006-09-06 12:50:00,51.36,51.39,51.3,51.3,32200.0,50.0345,50.0637,49.976,49.976,32200.0
2006-09-06 13:00:00,51.3,51.44,51.29,51.42,34200.0,49.976,50.1124,49.9663,50.0929,34200.0
2006-09-06 13:10:00,51.41,51.69,51.41,51.59,34200.0,50.0832,50.356,50.0832,50.2585,34200.0
2006-09-06 13:20:00,51.58,51.76,51.53,51.7,26700.0,50.2488,50.4242,50.2001,50.3657,26700.0
2006-09-06 13:30:00,51.7,51.71,51.68,51.69,50800.0,50.3657,50.3755,50.3462,50.356,50800.0
2006-09-06 13:40:00,51.69,51.7,51.66,51.68,28600.0,50.356,50.3657,50.3267,50.3462,28600.0
2006-09-06 13:50:00,51.68,51.76,51.65,51.71,43500.0,50.3462,50.4242,50.317,50.3755,43500.0
2006-09-06 14:00:00,51.7,51.8,51.65,51.71,49600.0,50.3657,50.4631,50.317,50.3755,49600.0
2006-09-06 14:10:00,51.71,51.71,51.52,51.54,52100.0,50.3755,50.3755,50.1904,50.2098,52100.0
2006-09-06 14:20:00,51.51,51.67,51.51,51.61,32700.0,50.1806,50.3365,50.1806,50.278,32700.0
2006-09-06 14:30:00,51.59,51.74,51.49,51.49,34600.0,50.2585,50.4047,50.1611,50.1611,34600.0
2006-09-06 14:40:00,51.49,51.56,51.41,51.51,40300.0,50.1611,50.2293,50.0832,50.1806,40300.0
2006-09-06 14:50:00,51.53,51.68,51.45,51.5,99700.0,50.2001,50.3462,50.1222,50.1709,99700.0
2006-09-06 15:00:00,51.49,51.5,51.14,51.27,101200.0,50.1611,50.1709,49.8202,49.9468,101200.0
2006-09-06 15:10:00,51.27,51.44,51.27,51.29,60000.0,49.9468,50.1124,49.9468,49.9663,60000.0
2006-09-06 15:20:00,51.28,51.38,51.19,51.19,65300.0,49.9565,50.054,49.8689,49.8689,65300.0
2006-09-06 15:30:00,51.19,51.25,51.11,51.15,91300.0,49.8689,49.9273,49.7909,49.8299,91300.0
2006-09-06 15:40:00,51.14,51.42,51.14,51.42,91300.0,49.8202,50.0929,49.8202,50.0929,91300.0
2006-09-06 15:50:00,51.41,51.54,51.23,51.25,200900.0,50.0832,50.2098,49.9078,49.9273,200900.0
2006-09-07 09:30:00,51.15,51.22,50.41,50.42,135700.0,49.8299,49.8981,49.109,49.1187,135700.0
2006-09-07 09:40:00,50.42,50.57,50.25,50.26,180600.0,49.1187,49.2649,48.9531,48.9629,180600.0
2006-09-07 09:50:00,50.26,50.56,50.25,50.42,68100.0,48.9629,49.2551,48.9531,49.1187,68100.0
2006-09-07 10:00:00,50.43,50.45,50.18,50.23,91400.0,49.1285,49.148,48.8849,48.9336,91400.0
2006-09-07 10:10:00,50.25,50.31,50.11,50.2,82300.0,48.9531,49.0116,48.8167,48.9044,82300.0
2006-09-07 10:20:00,50.2,50.21,50.03,50.08,135000.0,48.9044,48.9142,48.7388,48.7875,135000.0
2006-09-07 10:30:00,50.08,50.17,50.05,50.05,88300.0,48.7875,48.8752,48.7583,48.7583,88300.0
2006-09-07 10:40:00,50.05,50.1,49.94,49.99,137700.0,48.7583,48.807,48.6511,48.6998,137700.0
2006-09-07 10:50:00,50.0,50.08,49.97,50.0,115100.0,48.7096,48.7875,48.6804,48.7096,115100.0
2006-09-07 11:00:00,50.01,50.15,50.0,50.1,99700.0,48.7193,48.8557,48.7096,48.807,99700.0
2006-09-07 11:10:00,50.09,50.26,50.03,50.14,47500.0,48.7973,48.9629,48.7388,48.846,47500.0
2006-09-07 11:20:00,50.14,50.28,50.12,50.28,32800.0,48.846,48.9824,48.8265,48.9824,32800.0
2006-09-07 11:30:00,50.26,50.31,50.1,50.13,46300.0,48.9629,49.0116,48.807,48.8362,46300.0
2006-09-07 11:40:00,50.14,50.21,50.03,50.16,26400.0,48.846,48.9142,48.7388,48.8655,26400.0
2006-09-07 11:50:00,50.15,50.3,50.15,50.18,59400.0,48.8557,49.0018,48.8557,48.8849,59400.0
2006-09-07 12:00:00,50.15,50.52,50.15,50.5,80000.0,48.8557,49.2162,48.8557,49.1967,80000.0
2006-09-07 12:10:00,50.47,50.5,50.34,50.45,30100.0,49.1675,49.1967,49.0408,49.148,30100.0
2006-09-07 12:20:00,50.45,50.65,50.45,50.48,62500.0,49.148,49.3428,49.148,49.1772,62500.0
2006-09-07 12:30:00,50.5,50.57,50.41,50.44,26400.0,49.1967,49.2649,49.109,49.1382,26400.0
2006-09-07 12:40:00,50.45,50.48,50.26,50.41,32200.0,49.148,49.1772,48.9629,49.109,32200.0
2006-09-07 12:50:00,50.4,50.7,50.4,50.68,61300.0,49.0993,49.3915,49.0993,49.372,61300.0
2006-09-07 13:00:00,50.69,50.73,50.63,50.66,35100.0,49.3818,49.4207,49.3233,49.3525,35100.0
2006-09-07 13:10:00,50.67,50.7,50.66,50.69,31300.0,49.3623,49.3915,49.3525,49.3818,31300.0
2006-09-07 13:20:00,50.69,50.7,50.56,50.57,31400.0,49.3818,49.3915,49.2551,49.2649,31400.0
2006-09-07 13:30:00,50.57,50.72,50.51,50.7,65000.0,49.2649,49.411,49.2064,49.3915,65000.0
2006-09-07 13:40:00,50.72,50.99,50.7,50.94,48100.0,49.411,49.674,49.3915,49.6253,48100.0
2006-09-07 13:50:00,50.98,51.05,50.82,50.92,54800.0,49.6643,49.7325,49.5084,49.6058,54800.0
2006-09-07 14:00:00,50.93,51.2,50.89,51.2,98800.0,49.6156,49.8786,49.5766,49.8786,98800.0
2006-09-07 14:10:00,51.19,51.3,50.95,51.17,135300.0,49.8689,49.976,49.6351,49.8494,135300.0
2006-09-07 14:20:00,51.17,51.27,51.14,51.21,55500.0,49.8494,49.9468,49.8202,49.8884,55500.0
2006-09-07 14:30:00,51.22,51.36,51.18,51.23,81500.0,49.8981,50.0345,49.8591,49.9078,81500.0
2006-09-07 14:40:00,51.23,51.23,51.0,51.01,123800.0,49.9078,49.9078,49.6838,49.6935,123800.0
2006-09-07 14:50:00,51.05,51.1,50.96,51.09,79200.0,49.7325,49.7812,49.6448,49.7715,79200.0
2006-09-07 15:00:00,51.08,51.11,50.86,50.86,129000.0,49.7617,49.7909,49.5474,49.5474,129000.0
2006-09-07 15:10:00,50.86,51.05,50.85,51.0,70200.0,49.5474,49.7325,49.5376,49.6838,70200.0
2006-09-07 15:20:00,51.01,51.05,50.82,51.04,133100.0,49.6935,49.7325,49.5084,49.7227,133100.0
2006-09-07 15:30:00,51.04,51.06,50.92,50.92,62500.0,49.7227,49.7422,49.6058,49.6058,62500.0
2006-09-07 15:40:00,50.94,50.98,49.95,50.9,84700.0,49.6253,49.6643,48.6609,49.5864,84700.0
2006-09-07 15:50:00,50.9,50.96,50.8,50.85,118500.0,49.5864,49.6448,49.4889,49.5376,118500.0
2006-09-08 09:30:00,51.32,51.44,51.01,51.38,173300.0,49.9955,50.1124,49.6935,50.054,173300.0
2006-09-08 09:40:00,51.38,51.95,51.37,51.71,200900.0,50.054,50.6093,50.0442,50.3755,200900.0
2006-09-08 09:50:00,51.69,51.7,51.4,51.6,101000.0,50.356,50.3657,50.0735,50.2683,101000.0
2006-09-08 10:00:00,51.6,51.62,51.41,51.43,79400.0,50.2683,50.2878,50.0832,50.1027,79400.0
2006-09-08 10:10:00,51.4,51.52,51.4,51.44,62100.0,50.0735,50.1904,50.0735,50.1124,62100.0
2006-09-08 10:20:00,51.43,51.5,51.39,51.48,97200.0,50.1027,50.1709,50.0637,50.1514,97200.0
2006-09-08 10:30:00,51.49,51.51,51.34,51.43,112800.0,50.1611,50.1806,50.015,50.1027,112800.0
2006-09-08 10:40:00,51.45,51.68,51.4,51.64,61700.0,50.1222,50.3462,50.0735,50.3073,61700.0
2006-09-08 10:50:00,51.64,51.77,51.56,51.7,53600.0,50.3073,50.4339,50.2293,50.3657,53600.0
2006-09-08 11:00:00,51.7,51.7,51.44,51.44,126200.0,50.3657,50.3657,50.1124,50.1124,126200.0
2006-09-08 11:10:00,51.45,51.62,51.44,51.6,123600.0,50.1222,50.2878,50.1124,50.2683,123600.0
2006-09-08 11:20:00,51.58,51.66,51.55,51.62,56300.0,50.2488,50.3267,50.2196,50.2878,56300.0
2006-09-08 11:30:00,51.62,51.69,51.52,51.68,86900.0,50.2878,50.356,50.1904,50.3462,86900.0
2006-09-08 11:40:00,51.67,51.82,51.66,51.73,61500.0,50.3365,50.4826,50.3267,50.3949,61500.0
2006-09-08 11:50:00,51.72,51.77,51.68,51.74,88700.0,50.3852,50.4339,50.3462,50.4047,88700.0
2006-09-08 12:00:00,51.76,51.84,51.75,51.84,42000.0,50.4242,50.5021,50.4144,50.5021,42000.0
2006-09-08 12:10:00,51.84,51.9,51.83,51.87,64900.0,50.5021,50.5605,50.4924,50.5313,64900.0
2006-09-08 12:20:00,51.86,51.94,51.81,51.9,99600.0,50.5216,50.5995,50.4729,50.5605,99600.0
2006-09-08 12:30:00,51.91,51.94,51.89,51.9,63300.0,50.5703,50.5995,50.5508,50.5605,63300.0
2006-09-08 12:40:00,51.9,52.08,51.89,52.02,116800.0,50.5605,50.7359,50.5508,50.6774,116800.0
2006-09-08 12:50:00,52.02,52.2,52.01,52.2,127700.0,50.6774,50.8528,50.6677,50.8528,127700.0
2006-09-08 13:00:00,52.21,52.41,52.21,52.4,156300.0,50.8625,51.0574,50.8625,51.0476,156300.0
2006-09-08 13:10:00,52.4,52.92,52.4,52.86,297600.0,51.0476,51.5542,51.0476,51.4958,297600.0
2006-09-08 13:20:00,52.85,53.08,52.84,52.97,242600.0,51.486,51.7101,51.4763,51.6029,242600.0
2006-09-08 13:30:00,52.96,53.07,52.82,53.01,207500.0,51.5932,51.7004,51.4568,51.6419,207500.0
2006-09-08 13:40:00,53.0,53.27,52.93,53.11,220800.0,51.6322,51.8952,51.564,51.7393,220800.0
2006-09-08 13:50:00,53.12,53.33,53.01,53.24,178600.0,51.7491,51.9536,51.6419,51.866,178600.0
2006-09-08 14:00:00,53.26,53.35,53.23,53.29,95900.0,51.8854,51.9731,51.8562,51.9147,95900.0
2006-09-08 14:10:00,53.29,53.45,53.2,53.25,99800.0,51.9147,52.0705,51.827,51.8757,99800.0
2006-09-08 14:20:00,53.24,53.24,53.08,53.1,77100.0,51.866,51.866,51.7101,51.7296,77100.0
2006-09-08 14:30:00,53.11,53.19,53.02,53.03,93200.0,51.7393,51.8173,51.6516,51.6614,93200.0
2006-09-08 14:40:00,53.04,53.14,52.95,52.97,106600.0,51.6711,51.7685,51.5834,51.6029,106600.0
2006-09-08 14:50:00,52.97,53.05,52.85,52.85,299300.0,51.6029,51.6809,51.486,51.486,299300.0
2006-09-08 15:00:00,52.86,52.86,52.7,52.75,135100.0,51.4958,51.4958,51.3399,51.3886,135100.0
2006-09-08 15:10:00,52.74,52.77,52.63,52.71,251700.0,51.3789,51.4081,51.2717,51.3496,251700.0
2006-09-08 15:20:00,52.7,52.73,52.63,52.7,148400.0,51.3399,51.3691,51.2717,51.3399,148400.0
2006-09-08 15:30:00,52.69,52.71,52.5,52.51,142000.0,51.3302,51.3496,51.1451,51.1548,142000.0
2006-09-08 15:40:00,52.51,52.79,52.5,52.73,224600.0,51.1548,51.4276,51.1451,51.3691,224600.0
2006-09-08 15:50:00,52.73,52.74,52.43,52.52,287600.0,51.3691,51.3789,51.0769,51.1645,287600.0
2006-09-11 09:30:00,52.05,52.05,51.59,51.93,207300.0,50.7067,50.7067,50.2585,50.5898,207300.0
2006-09-11 09:40:00,51.9,51.95,51.58,51.68,129800.0,50.5605,50.6093,50.2488,50.3462,129800.0
2006-09-11 09:50:00,51.63,51.65,51.37,51.5,113700.0,50.2975,50.317,50.0442,50.1709,113700.0
2006-09-11 10:00:00,51.5,51.65,51.4,51.45,122800.0,50.1709,50.317,50.0735,50.1222,122800.0
2006-09-11 10:10:00,51.43,51.49,51.4,51.4,53900.0,50.1027,50.1611,50.0735,50.0735,53900.0
2006-09-11 10:20:00,51.4,51.46,51.3,51.32,103900.0,50.0735,50.1319,49.976,49.9955,103900.0
2006-09-11 10:30:00,51.32,51.4,51.25,51.31,109200.0,49.9955,50.0735,49.9273,49.9858,109200.0
2006-09-11 10:40:00,51.31,51.36,51.15,51.25,50200.0,49.9858,50.0345,49.8299,49.9273,50200.0
2006-09-11 10:50:00,51.24,51.3,51.15,51.18,35800.0,49.9176,49.976,49.8299,49.8591,35800.0
2006-09-11 11:00:00,51.19,51.28,51.1,51.28,42000.0,49.8689,49.9565,49.7812,49.9565,42000.0
2006-09-11 11:10:00,51.27,51.38,51.17,51.34,110800.0,49.9468,50.054,49.8494,50.015,110800.0
2006-09-11 11:20:00,51.37,51.5,51.33,51.46,78500.0,50.0442,50.1709,50.0053,50.1319,78500.0
2006-09-11 11:30:00,51.46,51.63,51.38,51.55,67400.0,50.1319,50.2975,50.054,50.2196,67400.0
2006-09-11 11:40:00,51.55,51.56,51.36,51.45,52400.0,50.2196,50.2293,50.0345,50.1222,52400.0
2006-09-11 11:50:00,51.45,51.49,51.31,51.42,35400.0,50.1222,50.1611,49.9858,50.0929,35400.0
2006-09-11 12:00:00,51.41,51.51,51.32,51.43,54000.0,50.0832,50.1806,49.9955,50.1027,54000.0
2006-09-11 12:10:00,51.41,51.5,51.41,51.48,45600.0,50.0832,50.1709,50.0832,50.1514,45600.0
2006-09-11 12:20:00,51.49,51.73,51.48,51.7,80200.0,50.1611,50.3949,50.1514,50.3657,80200.0
2006-09-11 12:30:00,51.73,51.76,51.59,51.74,84400.0,50.3949,50.4242,50.2585,50.4047,84400.0
2006-09-11 12:40:00,51.76,51.85,51.68,51.7,78000.0,50.4242,50.5118,50.3462,50.3657,78000.0
2006-09-11 12:50:00,51.7,52.04,51.65,52.0,256900.0,50.3657,50.6969,50.317,50.658,256900.0
2006-09-11 13:00:00,52.0,52.15,51.85,51.89,78000.0,50.658,50.8041,50.5118,50.5508,78000.0
2006-09-11 13:10:00,51.89,52.16,51.84,52.09,57800.0,50.5508,50.8138,50.5021,50.7456,57800.0
2006-09-11 13:20:00,52.12,52.3,52.12,52.28,44400.0,50.7749,50.9502,50.7749,50.9307,44400.0
2006-09-11 13:30:00,52.29,52.42,52.27,52.42,47700.0,50.9405,51.0671,50.921,51.0671,47700.0
2006-09-11 13:40:00,52.44,52.48,52.35,52.37,30100.0,51.0866,51.1256,50.9989,51.0184,30100.0
2006-09-11 13:50:00,52.39,52.43,52.26,52.31,23700.0,51.0379,51.0769,50.9113,50.96,23700.0
2006-09-11 14:00:00,52.31,52.48,52.31,52.46,39500.0,50.96,51.1256,50.96,51.1061,39500.0
2006-09-11 14:10:00,52.45,52.56,52.42,52.52,36500.0,51.0964,51.2035,51.0671,51.1645,36500.0
2006-09-11 14:20:00,52.51,52.52,52.44,52.46,56300.0,51.1548,51.1645,51.0866,51.1061,56300.0
2006-09-11 14:30:00,52.45,52.48,52.37,52.46,33800.0,51.0964,51.1256,51.0184,51.1061,33800.0
2006-09-11 14:40:00,52.46,52.51,52.37,52.49,19500.0,51.1061,51.1548,51.0184,51.1353,19500.0
2006-09-11 14:50:00,52.5,52.5,52.35,52.38,46700.0,51.1451,51.1451,50.9989,51.0282,46700.0
2006-09-11 15:00:00,52.37,52.42,52.27,52.28,31800.0,51.0184,51.0671,50.921,50.9307,31800.0
2006-09-11 15:10:00,52.32,52.45,52.18,52.38,98500.0,50.9697,51.0964,50.8333,51.0282,98500.0
2006-09-11 15:20:00,52.38,52.61,52.27,52.28,112600.0,51.0282,51.2522,50.921,50.9307,112600.0
2006-09-11 15:30:00,52.26,52.43,52.26,52.36,90800.0,50.9113,51.0769,50.9113,51.0087,90800.0
2006-09-11 15:40:00,52.35,52.38,52.26,52.35,139500.0,50.9989,51.0282,50.9113,50.9989,139500.0
2006-09-11 15:50:00,52.35,52.39,52.13,52.25,283000.0,50.9989,51.0379,50.7846,50.9015,283000.0
2006-09-12 09:30:00,52.44,52.45,51.82,51.85,138500.0,51.0866,51.0964,50.4826,50.5118,138500.0
2006-09-12 09:40:00,51.81,51.98,51.67,51.78,97500.0,50.4729,50.6385,50.3365,50.4436,97500.0
2006-09-12 09:50:00,51.77,52.26,51.77,52.11,108500.0,50.4339,50.9113,50.4339,50.7651,108500.0
2006-09-12 10:00:00,52.16,52.39,52.14,52.22,60800.0,50.8138,51.0379,50.7944,50.8723,60800.0
2006-09-12 10:10:00,52.21,52.48,52.18,52.37,55000.0,50.8625,51.1256,50.8333,51.0184,55000.0
2006-09-12 10:20:00,52.35,52.4,52.33,52.38,55500.0,50.9989,51.0476,50.9794,51.0282,55500.0
2006-09-12 10:30:00,52.38,52.7,52.36,52.69,150700.0,51.0282,51.3399,51.0087,51.3302,150700.0
2006-09-12 10:40:00,52.7,52.96,52.7,52.76,65400.0,51.3399,51.5932,51.3399,51.3984,65400.0
2006-09-12 10:50:00,52.77,52.89,52.69,52.8,42300.0,51.4081,51.525,51.3302,51.4373,42300.0
2006-09-12 11:00:00,52.79,52.91,52.73,52.75,34400.0,51.4276,51.5445,51.3691,51.3886,34400.0
2006-09-12 11:10:00,52.74,52.95,52.72,52.9,40400.0,51.3789,51.5834,51.3594,51.5347,40400.0
2006-09-12 11:20:00,52.9,52.9,52.81,52.87,25800.0,51.5347,51.5347,51.4471,51.5055,25800.0
2006-09-12 11:30:00,52.87,53.11,52.87,53.09,44400.0,51.5055,51.7393,51.5055,51.7198,44400.0
2006-09-12 11:40:00,53.07,53.07,52.76,52.77,35500.0,51.7004,51.7004,51.3984,51.4081,35500.0
2006-09-12 11:50:00,52.77,52.88,52.69,52.84,23600.0,51.4081,51.5153,51.3302,51.4763,23600.0
2006-09-12 12:00:00,52.86,52.89,52.75,52.79,26500.0,51.4958,51.525,51.3886,51.4276,26500.0
2006-09-12 12:10:00,52.77,52.94,52.77,52.86,24500.0,51.4081,51.5737,51.4081,51.4958,24500.0
2006-09-12 12:20:00,52.88,52.96,52.82,52.93,27400.0,51.5153,51.5932,51.4568,51.564,27400.0
2006-09-12 12:30:00,52.94,53.03,52.86,52.96,28200.0,51.5737,51.6614,51.4958,51.5932,28200.0
2006-09-12 12:40:00,52.98,53.09,52.98,53.07,18200.0,51.6127,51.7198,51.6127,51.7004,18200.0
2006-09-12 12:50:00,53.06,53.11,53.02,53.11,10100.0,51.6906,51.7393,51.6516,51.7393,10100.0
2006-09-12 13:00:00,53.11,53.75,52.97,53.26,175600.0,51.7393,52.3628,51.6029,51.8854,175600.0
2006-09-12 13:10:00,53.27,54.85,53.05,54.39,1339600.0,51.8952,53.4344,51.6809,52.9863,1339600.0
2006-09-12 13:20:00,54.39,54.39,53.91,54.1,427100.0,52.9863,52.9863,52.5187,52.7038,427100.0
2006-09-12 13:30:00,54.1,54.38,54.04,54.06,264100.0,52.7038,52.9765,52.6453,52.6648,264100.0
2006-09-12 13:40:00,54.09,54.35,53.75,54.14,290100.0,52.694,52.9473,52.3628,52.7427,290100.0
2006-09-12 13:50:00,54.14,54.29,53.97,53.97,98800.0,52.7427,52.8889,52.5771,52.5771,98800.0
2006-09-12 14:00:00,53.97,54.06,53.87,53.88,154000.0,52.5771,52.6648,52.4797,52.4894,154000.0
2006-09-12 14:10:00,53.88,53.89,53.74,53.82,141500.0,52.4894,52.4992,52.3531,52.431,141500.0
2006-09-12 14:20:00,53.83,53.98,53.78,53.85,63400.0,52.4407,52.5869,52.392,52.4602,63400.0
2006-09-12 14:30:00,53.84,54.47,53.84,54.33,173600.0,52.4505,53.0642,52.4505,52.9278,173600.0
2006-09-12 14:40:00,54.31,54.45,54.24,54.39,106100.0,52.9083,53.0447,52.8402,52.9863,106100.0
2006-09-12 14:50:00,54.37,54.62,54.31,54.62,97200.0,52.9668,53.2103,52.9083,53.2103,97200.0
2006-09-12 15:00:00,54.6,54.64,54.42,54.57,95100.0,53.1909,53.2298,53.0155,53.1616,95100.0
2006-09-12 15:10:00,54.57,54.61,54.43,54.45,123600.0,53.1616,53.2006,53.0253,53.0447,123600.0
2006-09-12 15:20:00,54.44,54.52,54.32,54.49,106300.0,53.035,53.1129,52.9181,53.0837,106300.0
2006-09-12 15:30:00,54.5,54.62,54.47,54.61,158100.0,53.0934,53.2103,53.0642,53.2006,158100.0
2006-09-12 15:40:00,54.6,54.75,54.5,54.54,252200.0,53.1909,53.337,53.0934,53.1324,252200.0
2006-09-12 15:50:00,54.54,54.61,54.24,54.45,476500.0,53.1324,53.2006,52.8402,53.0447,476500.0
2006-09-13 09:30:00,54.06,54.3,53.75,53.88,187700.0,52.6648,52.8986,52.3628,52.4894,187700.0
2006-09-13 09:40:00,53.87,53.95,53.75,53.91,165800.0,52.4797,52.5576,52.3628,52.5187,165800.0
2006-09-13 09:50:00,53.9,54.0,53.85,53.95,331900.0,52.5089,52.6063,52.4602,52.5576,331900.0
2006-09-13 10:00:00,53.95,54.0,53.86,53.96,95000.0,52.5576,52.6063,52.47,52.5674,95000.0
2006-09-13 10:10:00,53.95,54.31,53.86,53.87,95600.0,52.5576,52.9083,52.47,52.4797,95600.0
2006-09-13 10:20:00,53.88,54.05,53.86,53.89,80900.0,52.4894,52.6551,52.47,52.4992,80900.0
2006-09-13 10:30:00,53.91,53.92,53.53,53.66,167000.0,52.5187,52.5284,52.1485,52.2751,167000.0
2006-09-13 10:40:00,53.64,53.66,53.46,53.57,101500.0,52.2556,52.2751,52.0803,52.1874,101500.0
2006-09-13 10:50:00,53.53,53.53,53.45,53.47,30800.0,52.1485,52.1485,52.0705,52.09,30800.0
2006-09-13 11:00:00,53.46,53.59,53.46,53.54,45700.0,52.0803,52.2069,52.0803,52.1582,45700.0
2006-09-13 11:10:00,53.54,53.55,53.41,53.44,65300.0,52.1582,52.168,52.0316,52.0608,65300.0
2006-09-13 11:20:00,53.44,53.55,53.43,53.48,38000.0,52.0608,52.168,52.0511,52.0998,38000.0
2006-09-13 11:30:00,53.48,53.6,53.43,53.6,74900.0,52.0998,52.2167,52.0511,52.2167,74900.0
2006-09-13 11:40:00,53.6,53.6,53.43,53.55,40200.0,52.2167,52.2167,52.0511,52.168,40200.0
2006-09-13 11:50:00,53.57,53.72,53.57,53.72,85300.0,52.1874,52.3336,52.1874,52.3336,85300.0
2006-09-13 12:00:00,53.72,53.94,53.69,53.87,73900.0,52.3336,52.5479,52.3043,52.4797,73900.0
2006-09-13 12:10:00,53.9,54.29,53.87,54.21,113800.0,52.5089,52.8889,52.4797,52.8109,113800.0
2006-09-13 12:20:00,54.22,54.26,54.1,54.11,103000.0,52.8207,52.8596,52.7038,52.7135,103000.0
2006-09-13 12:30:00,54.1,54.16,54.07,54.13,83500.0,52.7038,52.7622,52.6745,52.733,83500.0
2006-09-13 12:40:00,54.13,54.2,54.13,54.19,37100.0,52.733,52.8012,52.733,52.7914,37100.0
2006-09-13 12:50:00,54.18,54.19,54.1,54.13,70400.0,52.7817,52.7914,52.7038,52.733,70400.0
2006-09-13 13:00:00,54.13,54.17,54.12,54.15,42200.0,52.733,52.772,52.7233,52.7525,42200.0
2006-09-13 13:10:00,54.17,54.25,54.15,54.2,50300.0,52.772,52.8499,52.7525,52.8012,50300.0
2006-09-13 13:20:00,54.2,54.21,54.09,54.17,46300.0,52.8012,52.8109,52.694,52.772,46300.0
2006-09-13 13:30:00,54.19,54.28,54.13,54.2,29800.0,52.7914,52.8791,52.733,52.8012,29800.0
2006-09-13 13:40:00,54.2,54.22,54.05,54.12,26100.0,52.8012,52.8207,52.6551,52.7233,26100.0
2006-09-13 13:50:00,54.13,54.15,54.02,54.02,40800.0,52.733,52.7525,52.6258,52.6258,40800.0
2006-09-13 14:00:00,54.01,54.06,53.89,54.06,54400.0,52.6161,52.6648,52.4992,52.6648,54400.0
2006-09-13 14:10:00,54.04,54.07,53.91,53.96,33700.0,52.6453,52.6745,52.5187,52.5674,33700.0
2006-09-13 14:20:00,53.95,54.14,53.95,54.08,39600.0,52.5576,52.7427,52.5576,52.6843,39600.0
2006-09-13 14:30:00,54.1,54.27,54.06,54.21,55900.0,52.7038,52.8694,52.6648,52.8109,55900.0
2006-09-13 14:40:00,54.22,54.29,54.2,54.25,30900.0,52.8207,52.8889,52.8012,52.8499,30900.0
2006-09-13 14:50:00,54.25,54.35,54.19,54.26,76800.0,52.8499,52.9473,52.7914,52.8596,76800.0
2006-09-13 15:00:00,54.28,54.29,54.03,54.06,50300.0,52.8791,52.8889,52.6356,52.6648,50300.0
2006-09-13 15:10:00,54.08,54.25,54.05,54.18,93600.0,52.6843,52.8499,52.6551,52.7817,93600.0
2006-09-13 15:20:00,54.17,54.32,54.16,54.3,112400.0,52.772,52.9181,52.7622,52.8986,112400.0
2006-09-13 15:30:00,54.3,54.4,54.29,54.37,58100.0,52.8986,52.996,52.8889,52.9668,58100.0
2006-09-13 15:40:00,54.36,54.42,54.3,54.39,140500.0,52.9571,53.0155,52.8986,52.9863,140500.0
2006-09-13 15:50:00,54.4,54.46,54.25,54.25,245600.0,52.996,53.0545,52.8499,52.8499,245600.0
2006-09-14 09:30:00,54.05,54.13,53.79,54.08,229000.0,52.6551,52.733,52.4018,52.6843,229000.0
2006-09-14 09:40:00,54.08,54.08,53.65,53.75,46100.0,52.6843,52.6843,52.2654,52.3628,46100.0
2006-09-14 09:50:00,53.75,53.75,53.49,53.5,78000.0,52.3628,52.3628,52.1095,52.1193,78000.0
2006-09-14 10:00:00,53.5,54.0,53.02,53.1,217400.0,52.1193,52.6063,51.6516,51.7296,217400.0
2006-09-14 10:10:00,53.11,53.19,52.72,52.9,239300.0,51.7393,51.8173,51.3594,51.5347,239300.0
2006-09-14 10:20:00,52.92,53.22,52.89,53.14,187500.0,51.5542,51.8465,51.525,51.7685,187500.0
2006-09-14 10:30:00,53.14,53.3,53.12,53.3,160800.0,51.7685,51.9244,51.7491,51.9244,160800.0
2006-09-14 10:40:00,53.25,53.35,52.78,52.91,184600.0,51.8757,51.9731,51.4178,51.5445,184600.0
2006-09-14 10:50:00,52.91,53.08,52.85,52.89,162700.0,51.5445,51.7101,51.486,51.525,162700.0
2006-09-14 11:00:00,52.92,53.04,52.86,52.89,51600.0,51.5542,51.6711,51.4958,51.525,51600.0
2006-09-14 11:10:00,52.9,53.07,52.86,53.07,36600.0,51.5347,51.7004,51.4958,51.7004,36600.0
2006-09-14 11:20:00,53.05,53.11,52.89,53.09,98200.0,51.6809,51.7393,51.525,51.7198,98200.0
2006-09-14 11:30:00,53.09,53.23,53.07,53.17,115800.0,51.7198,51.8562,51.7004,51.7978,115800.0
2006-09-14 11:40:00,53.17,53.19,52.89,53.03,68000.0,51.7978,51.8173,51.525,51.6614,68000.0
2006-09-14 11:50:00,53.04,53.14,53.03,53.08,60700.0,51.6711,51.7685,51.6614,51.7101,60700.0
2006-09-14 12:00:00,53.07,53.1,52.95,53.01,73200.0,51.7004,51.7296,51.5834,51.6419,73200.0
2006-09-14 12:10:00,53.01,53.11,52.98,53.09,45000.0,51.6419,51.7393,51.6127,51.7198,45000.0
2006-09-14 12:20:00,53.1,53.12,52.91,53.01,73800.0,51.7296,51.7491,51.5445,51.6419,73800.0
2006-09-14 12:30:00,53.01,53.05,52.98,53.03,79800.0,51.6419,51.6809,51.6127,51.6614,79800.0
2006-09-14 12:40:00,53.02,53.06,52.98,53.06,58600.0,51.6516,51.6906,51.6127,51.6906,58600.0
2006-09-14 12:50:00,53.07,53.21,53.06,53.18,66700.0,51.7004,51.8367,51.6906,51.8075,66700.0
2006-09-14 13:00:00,53.18,53.29,53.14,53.19,92300.0,51.8075,51.9147,51.7685,51.8173,92300.0
2006-09-14 13:10:00,53.18,53.25,53.1,53.25,41900.0,51.8075,51.8757,51.7296,51.8757,41900.0
2006-09-14 13:20:00,53.25,53.28,53.1,53.11,30600.0,51.8757,51.9049,51.7296,51.7393,30600.0
2006-09-14 13:30:00,53.1,53.23,53.1,53.16,56100.0,51.7296,51.8562,51.7296,51.788,56100.0
2006-09-14 13:40:00,53.15,53.17,53.14,53.14,41300.0,51.7783,51.7978,51.7685,51.7685,41300.0
2006-09-14 13:50:00,53.14,53.17,53.0,53.16,98400.0,51.7685,51.7978,51.6322,51.788,98400.0
2006-09-14 14:00:00,53.15,53.26,53.15,53.24,76200.0,51.7783,51.8854,51.7783,51.866,76200.0
2006-09-14 14:10:00,53.24,53.33,53.21,53.3,61800.0,51.866,51.9536,51.8367,51.9244,61800.0
2006-09-14 14:20:00,53.3,53.45,53.26,53.28,72700.0,51.9244,52.0705,51.8854,51.9049,72700.0
2006-09-14 14:30:00,53.28,53.35,53.16,53.17,70600.0,51.9049,51.9731,51.788,51.7978,70600.0
2006-09-14 14:40:00,53.17,53.17,52.92,53.02,86100.0,51.7978,51.7978,51.5542,51.6516,86100.0
2006-09-14 14:50:00,53.01,53.12,53.01,53.07,51900.0,51.6419,51.7491,51.6419,51.7004,51900.0
2006-09-14 15:00:00,53.06,53.18,52.94,53.17,57700.0,51.6906,51.8075,51.5737,51.7978,57700.0
2006-09-14 15:10:00,53.17,53.3,53.15,53.28,51200.0,51.7978,51.9244,51.7783,51.9049,51200.0
2006-09-14 15:20:00,53.28,53.36,53.25,53.34,39600.0,51.9049,51.9829,51.8757,51.9634,39600.0
2006-09-14 15:30:00,53.36,53.45,53.33,53.43,55800.0,51.9829,52.0705,51.9536,52.0511,55800.0
2006-09-14 15:40:00,53.42,53.5,53.42,53.49,74900.0,52.0413,52.1193,52.0413,52.1095,74900.0
2006-09-14 15:50:00,53.49,53.5,53.35,53.43,126000.0,52.1095,52.1193,51.9731,52.0511,126000.0
2006-09-15 09:30:00,53.72,54.32,53.62,54.32,2738800.0,52.3336,52.9181,52.2362,52.9181,2738800.0
2006-09-15 09:40:00,54.32,54.65,53.65,53.66,153500.0,52.9181,53.2396,52.2654,52.2751,153500.0
2006-09-15 09:50:00,53.66,54.01,53.61,54.0,108900.0,52.2751,52.6161,52.2264,52.6063,108900.0
2006-09-15 10:00:00,54.02,54.52,53.99,54.49,190600.0,52.6258,53.1129,52.5966,53.0837,190600.0
2006-09-15 10:10:00,54.49,54.79,54.4,54.79,158800.0,53.0837,53.376,52.996,53.376,158800.0
2006-09-15 10:20:00,54.77,54.97,54.76,54.87,114200.0,53.3565,53.5513,53.3467,53.4539,114200.0
2006-09-15 10:30:00,54.88,54.98,54.71,54.72,232200.0,53.4636,53.5611,53.298,53.3078,232200.0
2006-09-15 10:40:00,54.72,54.97,54.71,54.86,75800.0,53.3078,53.5513,53.298,53.4442,75800.0
2006-09-15 10:50:00,54.85,54.95,54.75,54.95,92400.0,53.4344,53.5318,53.337,53.5318,92400.0
2006-09-15 11:00:00,54.96,55.25,54.96,55.06,199400.0,53.5416,53.8241,53.5416,53.639,199400.0
2006-09-15 11:10:00,55.08,55.23,55.01,55.14,107900.0,53.6585,53.8046,53.5903,53.7169,107900.0
2006-09-15 11:20:00,55.15,55.15,54.8,54.87,66300.0,53.7267,53.7267,53.3857,53.4539,66300.0
2006-09-15 11:30:00,54.87,54.88,54.68,54.73,58200.0,53.4539,53.4636,53.2688,53.3175,58200.0
2006-09-15 11:40:00,54.73,54.73,54.44,54.5,127700.0,53.3175,53.3175,53.035,53.0934,127700.0
2006-09-15 11:50:00,54.45,54.48,54.34,54.35,43100.0,53.0447,53.074,52.9376,52.9473,43100.0
2006-09-15 12:00:00,54.35,54.35,54.25,54.33,30600.0,52.9473,52.9473,52.8499,52.9278,30600.0
2006-09-15 12:10:00,54.34,54.62,54.34,54.55,35200.0,52.9376,53.2103,52.9376,53.1422,35200.0
2006-09-15 12:20:00,54.52,54.53,54.43,54.48,18400.0,53.1129,53.1227,53.0253,53.074,18400.0
2006-09-15 12:30:00,54.47,54.47,54.21,54.37,41400.0,53.0642,53.0642,52.8109,52.9668,41400.0
2006-09-15 12:40:00,54.36,54.38,54.23,54.25,38900.0,52.9571,52.9765,52.8304,52.8499,38900.0
2006-09-15 12:50:00,54.23,54.33,54.22,54.26,19400.0,52.8304,52.9278,52.8207,52.8596,19400.0
2006-09-15 13:00:00,54.26,54.57,54.26,54.5,71700.0,52.8596,53.1616,52.8596,53.0934,71700.0
2006-09-15 13:10:00,54.49,54.49,54.37,54.38,23600.0,53.0837,53.0837,52.9668,52.9765,23600.0
2006-09-15 13:20:00,54.4,54.41,54.21,54.3,50300.0,52.996,53.0058,52.8109,52.8986,50300.0
2006-09-15 13:30:00,54.35,54.37,54.29,54.33,22900.0,52.9473,52.9668,52.8889,52.9278,22900.0
2006-09-15 13:40:00,54.34,54.45,54.33,54.35,42100.0,52.9376,53.0447,52.9278,52.9473,42100.0
2006-09-15 13:50:00,54.37,54.41,54.29,54.31,36400.0,52.9668,53.0058,52.8889,52.9083,36400.0
2006-09-15 14:00:00,54.29,54.36,54.25,54.36,46800.0,52.8889,52.9571,52.8499,52.9571,46800.0
2006-09-15 14:10:00,54.37,54.45,54.36,54.42,43900.0,52.9668,53.0447,52.9571,53.0155,43900.0
2006-09-15 14:20:00,54.41,54.44,54.33,54.38,52100.0,53.0058,53.035,52.9278,52.9765,52100.0
2006-09-15 14:30:00,54.38,54.49,54.38,54.45,32500.0,52.9765,53.0837,52.9765,53.0447,32500.0
2006-09-15 14:40:00,54.45,54.52,54.4,54.4,58500.0,53.0447,53.1129,52.996,52.996,58500.0
2006-09-15 14:50:00,54.4,54.46,54.29,54.36,39700.0,52.996,53.0545,52.8889,52.9571,39700.0
2006-09-15 15:00:00,54.35,54.42,54.26,54.3,46100.0,52.9473,53.0155,52.8596,52.8986,46100.0
2006-09-15 15:10:00,54.3,54.4,54.3,54.35,45900.0,52.8986,52.996,52.8986,52.9473,45900.0
2006-09-15 15:20:00,54.37,54.43,54.3,54.31,67300.0,52.9668,53.0253,52.8986,52.9083,67300.0
2006-09-15 15:30:00,54.31,54.31,54.14,54.14,109100.0,52.9083,52.9083,52.7427,52.7427,109100.0
2006-09-15 15:40:00,54.13,54.33,54.12,54.32,112100.0,52.733,52.9278,52.7233,52.9181,112100.0
2006-09-15 15:50:00,54.31,54.32,54.12,54.31,181200.0,52.9083,52.9181,52.7233,52.9083,181200.0
2006-09-18 09:30:00,54.02,54.24,53.96,54.18,70800.0,52.6258,52.8402,52.5674,52.7817,70800.0
2006-09-18 09:40:00,54.15,54.76,54.15,54.38,76900.0,52.7525,53.3467,52.7525,52.9765,76900.0
2006-09-18 09:50:00,54.37,54.87,54.35,54.61,103600.0,52.9668,53.4539,52.9473,53.2006,103600.0
2006-09-18 10:00:00,54.62,54.66,54.42,54.59,54900.0,53.2103,53.2493,53.0155,53.1811,54900.0
2006-09-18 10:10:00,54.6,54.75,54.5,54.6,50200.0,53.1909,53.337,53.0934,53.1909,50200.0
2006-09-18 10:20:00,54.59,54.65,54.15,54.21,50100.0,53.1811,53.2396,52.7525,52.8109,50100.0
2006-09-18 10:30:00,54.2,54.36,54.09,54.36,73700.0,52.8012,52.9571,52.694,52.9571,73700.0
2006-09-18 10:40:00,54.36,54.49,54.33,54.4,35100.0,52.9571,53.0837,52.9278,52.996,35100.0
2006-09-18 10:50:00,54.41,54.42,54.32,54.35,29000.0,53.0058,53.0155,52.9181,52.9473,29000.0
2006-09-18 11:00:00,54.34,54.34,54.01,54.01,70500.0,52.9376,52.9376,52.6161,52.6161,70500.0
2006-09-18 11:10:00,54.04,54.13,53.87,53.98,38900.0,52.6453,52.733,52.4797,52.5869,38900.0
2006-09-18 11:20:00,53.99,53.99,53.85,53.93,25300.0,52.5966,52.5966,52.4602,52.5382,25300.0
2006-09-18 11:30:00,53.93,54.14,53.92,54.11,75300.0,52.5382,52.7427,52.5284,52.7135,75300.0
2006-09-18 11:40:00,54.1,54.21,54.06,54.2,48400.0,52.7038,52.8109,52.6648,52.8012,48400.0
2006-09-18 11:50:00,54.21,54.24,54.06,54.1,46900.0,52.8109,52.8402,52.6648,52.7038,46900.0
2006-09-18 12:00:00,54.1,54.15,53.96,53.97,39400.0,52.7038,52.7525,52.5674,52.5771,39400.0
2006-09-18 12:10:00,53.95,53.97,53.75,53.78,47800.0,52.5576,52.5771,52.3628,52.392,47800.0
2006-09-18 12:20:00,53.77,53.84,53.69,53.77,41800.0,52.3823,52.4505,52.3043,52.3823,41800.0
2006-09-18 12:30:00,53.79,53.9,53.76,53.78,34900.0,52.4018,52.5089,52.3725,52.392,34900.0
2006-09-18 12:40:00,53.79,53.89,53.76,53.85,31200.0,52.4018,52.4992,52.3725,52.4602,31200.0
2006-09-18 12:50:00,53.83,54.02,53.83,54.01,31800.0,52.4407,52.6258,52.4407,52.6161,31800.0
2006-09-18 13:00:00,54.0,54.03,53.9,53.91,39100.0,52.6063,52.6356,52.5089,52.5187,39100.0
2006-09-18 13:10:00,53.91,53.96,53.83,53.9,24300.0,52.5187,52.5674,52.4407,52.5089,24300.0
2006-09-18 13:20:00,53.91,53.93,53.82,53.87,11000.0,52.5187,52.5382,52.431,52.4797,11000.0
2006-09-18 13:30:00,53.86,53.88,53.71,53.74,31200.0,52.47,52.4894,52.3238,52.3531,31200.0
2006-09-18 13:40:00,53.74,53.74,53.47,53.54,50700.0,52.3531,52.3531,52.09,52.1582,50700.0
2006-09-18 13:50:00,53.54,53.55,53.35,53.41,61200.0,52.1582,52.168,51.9731,52.0316,61200.0
2006-09-18 14:00:00,53.41,53.59,53.38,53.57,49400.0,52.0316,52.2069,52.0024,52.1874,49400.0
2006-09-18 14:10:00,53.57,53.66,53.54,53.61,44300.0,52.1874,52.2751,52.1582,52.2264,44300.0
2006-09-18 14:20:00,53.63,53.63,53.53,53.62,23600.0,52.2459,52.2459,52.1485,52.2362,23600.0
2006-09-18 14:30:00,53.61,53.61,53.46,53.47,50400.0,52.2264,52.2264,52.0803,52.09,50400.0
2006-09-18 14:40:00,53.47,53.53,53.43,53.5,28000.0,52.09,52.1485,52.0511,52.1193,28000.0
2006-09-18 14:50:00,53.49,53.58,53.49,53.53,41000.0,52.1095,52.1972,52.1095,52.1485,41000.0
2006-09-18 15:00:00,53.55,53.72,53.54,53.57,115000.0,52.168,52.3336,52.1582,52.1874,115000.0
2006-09-18 15:10:00,53.57,53.72,53.52,53.67,36500.0,52.1874,52.3336,52.1387,52.2849,36500.0
2006-09-18 15:20:00,53.67,53.9,53.66,53.77,54100.0,52.2849,52.5089,52.2751,52.3823,54100.0
2006-09-18 15:30:00,53.77,53.92,53.75,53.78,89200.0,52.3823,52.5284,52.3628,52.392,89200.0
2006-09-18 15:40:00,53.79,53.86,53.67,53.69,84400.0,52.4018,52.47,52.2849,52.3043,84400.0
2006-09-18 15:50:00,53.69,53.8,53.68,53.76,74000.0,52.3043,52.4115,52.2946,52.3725,74000.0
2006-09-19 09:30:00,54.79,54.86,53.9,54.24,273400.0,53.376,53.4442,52.5089,52.8402,273400.0
2006-09-19 09:40:00,54.22,54.57,54.21,54.48,141200.0,52.8207,53.1616,52.8109,53.074,141200.0
2006-09-19 09:50:00,54.5,54.72,54.44,54.66,123000.0,53.0934,53.3078,53.035,53.2493,123000.0
2006-09-19 10:00:00,54.66,55.0,54.65,54.8,173300.0,53.2493,53.5805,53.2396,53.3857,173300.0
2006-09-19 10:10:00,54.8,54.83,54.59,54.61,93000.0,53.3857,53.4149,53.1811,53.2006,93000.0
2006-09-19 10:20:00,54.63,54.76,54.49,54.5,165800.0,53.2201,53.3467,53.0837,53.0934,165800.0
2006-09-19 10:30:00,54.5,54.61,54.37,54.52,117600.0,53.0934,53.2006,52.9668,53.1129,117600.0
2006-09-19 10:40:00,54.5,54.53,54.3,54.35,78100.0,53.0934,53.1227,52.8986,52.9473,78100.0
2006-09-19 10:50:00,54.34,54.47,54.32,54.35,128800.0,52.9376,53.0642,52.9181,52.9473,128800.0
2006-09-19 11:00:00,54.35,54.6,54.25,54.6,75000.0,52.9473,53.1909,52.8499,53.1909,75000.0
2006-09-19 11:10:00,54.6,54.78,54.6,54.7,58700.0,53.1909,53.3662,53.1909,53.2883,58700.0
2006-09-19 11:20:00,54.72,54.85,54.65,54.82,64100.0,53.3078,53.4344,53.2396,53.4052,64100.0
2006-09-19 11:30:00,54.81,54.94,54.67,54.77,125000.0,53.3954,53.5221,53.2591,53.3565,125000.0
2006-09-19 11:40:00,54.77,54.77,54.5,54.52,60600.0,53.3565,53.3565,53.0934,53.1129,60600.0
2006-09-19 11:50:00,54.53,54.55,54.26,54.48,65600.0,53.1227,53.1422,52.8596,53.074,65600.0
2006-09-19 12:00:00,54.48,54.63,54.38,54.44,38700.0,53.074,53.2201,52.9765,53.035,38700.0
2006-09-19 12:10:00,54.43,54.47,54.25,54.34,32100.0,53.0253,53.0642,52.8499,52.9376,32100.0
2006-09-19 12:20:00,54.35,54.41,53.96,54.02,105000.0,52.9473,53.0058,52.5674,52.6258,105000.0
2006-09-19 12:30:00,54.02,54.17,53.95,54.06,46500.0,52.6258,52.772,52.5576,52.6648,46500.0
2006-09-19 12:40:00,54.02,54.13,54.02,54.08,27700.0,52.6258,52.733,52.6258,52.6843,27700.0
2006-09-19 12:50:00,54.07,54.08,53.94,53.94,14600.0,52.6745,52.6843,52.5479,52.5479,14600.0
2006-09-19 13:00:00,53.93,54.08,53.92,54.01,47200.0,52.5382,52.6843,52.5284,52.6161,47200.0
2006-09-19 13:10:00,54.02,54.03,53.91,53.93,25600.0,52.6258,52.6356,52.5187,52.5382,25600.0
2006-09-19 13:20:00,53.95,54.08,53.93,53.99,26100.0,52.5576,52.6843,52.5382,52.5966,26100.0
2006-09-19 13:30:00,53.99,54.01,53.84,53.9,33800.0,52.5966,52.6161,52.4505,52.5089,33800.0
2006-09-19 13:40:00,53.89,54.13,53.85,54.05,23600.0,52.4992,52.733,52.4602,52.6551,23600.0
2006-09-19 13:50:00,54.05,54.08,53.95,54.01,17700.0,52.6551,52.6843,52.5576,52.6161,17700.0
2006-09-19 14:00:00,54.0,54.26,53.98,54.09,67200.0,52.6063,52.8596,52.5869,52.694,67200.0
2006-09-19 14:10:00,54.09,54.2,54.06,54.15,29200.0,52.694,52.8012,52.6648,52.7525,29200.0
2006-09-19 14:20:00,54.15,54.25,54.09,54.12,31100.0,52.7525,52.8499,52.694,52.7233,31100.0
2006-09-19 14:30:00,54.12,54.21,53.98,54.03,29500.0,52.7233,52.8109,52.5869,52.6356,29500.0
2006-09-19 14:40:00,54.0,54.04,53.87,53.99,37400.0,52.6063,52.6453,52.4797,52.5966,37400.0
2006-09-19 14:50:00,53.98,54.14,53.86,53.92,28800.0,52.5869,52.7427,52.47,52.5284,28800.0
2006-09-19 15:00:00,53.91,54.21,53.91,54.17,34600.0,52.5187,52.8109,52.5187,52.772,34600.0
2006-09-19 15:10:00,54.18,54.22,54.01,54.01,52200.0,52.7817,52.8207,52.6161,52.6161,52200.0
2006-09-19 15:20:00,54.01,54.2,53.99,54.18,66600.0,52.6161,52.8012,52.5966,52.7817,66600.0
2006-09-19 15:30:00,54.19,54.32,54.19,54.29,57800.0,52.7914,52.9181,52.7914,52.8889,57800.0
2006-09-19 15:40:00,54.29,54.4,54.28,54.3,51100.0,52.8889,52.996,52.8791,52.8986,51100.0
2006-09-19 15:50:00,54.3,54.34,54.26,54.32,78400.0,52.8986,52.9376,52.8596,52.9181,78400.0
2006-09-20 09:30:00,55.0,55.0,54.63,54.64,79100.0,53.5805,53.5805,53.2201,53.2298,79100.0
2006-09-20 09:40:00,54.67,54.86,54.63,54.85,58300.0,53.2591,53.4442,53.2201,53.4344,58300.0
2006-09-20 09:50:00,54.86,54.9,54.73,54.87,67000.0,53.4442,53.4831,53.3175,53.4539,67000.0
2006-09-20 10:00:00,54.88,54.99,54.82,54.86,52300.0,53.4636,53.5708,53.4052,53.4442,52300.0
2006-09-20 10:10:00,54.86,55.1,54.85,55.08,48600.0,53.4442,53.678,53.4344,53.6585,48600.0
2006-09-20 10:20:00,55.08,55.25,55.04,55.1,128000.0,53.6585,53.8241,53.6195,53.678,128000.0
2006-09-20 10:30:00,55.1,55.14,54.85,55.05,65300.0,53.678,53.7169,53.4344,53.6293,65300.0
2006-09-20 10:40:00,55.06,55.21,55.02,55.04,57200.0,53.639,53.7851,53.6,53.6195,57200.0
2006-09-20 10:50:00,55.02,55.1,54.92,54.99,31600.0,53.6,53.678,53.5026,53.5708,31600.0
2006-09-20 11:00:00,54.99,55.07,54.96,54.97,44600.0,53.5708,53.6487,53.5416,53.5513,44600.0
2006-09-20 11:10:00,54.97,55.0,54.92,54.93,25900.0,53.5513,53.5805,53.5026,53.5123,25900.0
2006-09-20 11:20:00,54.93,55.03,54.9,54.98,33800.0,53.5123,53.6098,53.4831,53.5611,33800.0
2006-09-20 11:30:00,54.97,55.0,54.85,54.87,18900.0,53.5513,53.5805,53.4344,53.4539,18900.0
2006-09-20 11:40:00,54.89,54.97,54.85,54.88,26700.0,53.4734,53.5513,53.4344,53.4636,26700.0
2006-09-20 11:50:00,54.89,54.94,54.86,54.9,34600.0,53.4734,53.5221,53.4442,53.4831,34600.0
2006-09-20 12:00:00,54.9,54.93,54.85,54.85,43200.0,53.4831,53.5123,53.4344,53.4344,43200.0
2006-09-20 12:10:00,54.86,54.93,54.85,54.89,30700.0,53.4442,53.5123,53.4344,53.4734,30700.0
2006-09-20 12:20:00,54.93,54.97,54.9,54.95,12200.0,53.5123,53.5513,53.4831,53.5318,12200.0
2006-09-20 12:30:00,54.96,55.08,54.95,55.03,28100.0,53.5416,53.6585,53.5318,53.6098,28100.0
2006-09-20 12:40:00,55.06,55.1,54.98,55.0,22900.0,53.639,53.678,53.5611,53.5805,22900.0
2006-09-20 12:50:00,55.01,55.02,54.95,54.96,25600.0,53.5903,53.6,53.5318,53.5416,25600.0
2006-09-20 13:00:00,54.96,54.98,54.88,54.92,44300.0,53.5416,53.5611,53.4636,53.5026,44300.0
2006-09-20 13:10:00,54.92,54.95,54.87,54.94,37500.0,53.5026,53.5318,53.4539,53.5221,37500.0
2006-09-20 13:20:00,54.95,55.02,54.89,54.95,32300.0,53.5318,53.6,53.4734,53.5318,32300.0
2006-09-20 13:30:00,54.96,55.11,54.95,55.1,24800.0,53.5416,53.6877,53.5318,53.678,24800.0
2006-09-20 13:40:00,55.11,55.13,55.06,55.09,31200.0,53.6877,53.7072,53.639,53.6682,31200.0
2006-09-20 13:50:00,55.08,55.16,55.07,55.1,63300.0,53.6585,53.7364,53.6487,53.678,63300.0
2006-09-20 14:00:00,55.1,55.2,55.09,55.09,60800.0,53.678,53.7754,53.6682,53.6682,60800.0
2006-09-20 14:10:00,55.09,55.46,55.09,55.41,176500.0,53.6682,54.0287,53.6682,53.98,176500.0
2006-09-20 14:20:00,55.41,55.74,55.24,55.53,220300.0,53.98,54.3014,53.8143,54.0969,220300.0
2006-09-20 14:30:00,55.47,55.7,55.4,55.53,186900.0,54.0384,54.2625,53.9702,54.0969,186900.0
2006-09-20 14:40:00,55.53,55.74,55.49,55.62,126500.0,54.0969,54.3014,54.0579,54.1845,126500.0
2006-09-20 14:50:00,55.61,55.63,55.4,55.53,102300.0,54.1748,54.1943,53.9702,54.0969,102300.0
2006-09-20 15:00:00,55.56,55.86,55.5,55.75,104100.0,54.1261,54.4183,54.0676,54.3112,104100.0
2006-09-20 15:10:00,55.75,55.81,55.66,55.76,97800.0,54.3112,54.3696,54.2235,54.3209,97800.0
2006-09-20 15:20:00,55.75,55.86,55.7,55.75,157700.0,54.3112,54.4183,54.2625,54.3112,157700.0
2006-09-20 15:30:00,55.85,55.98,55.75,55.8,200500.0,54.4086,54.5352,54.3112,54.3599,200500.0
2006-09-20 15:40:00,55.8,55.97,55.76,55.95,191800.0,54.3599,54.5255,54.3209,54.506,191800.0
2006-09-20 15:50:00,55.96,56.03,55.81,56.02,409400.0,54.5158,54.584,54.3696,54.5742,409400.0
2006-09-21 09:30:00,55.9,56.98,55.8,56.82,393900.0,54.4573,55.5094,54.3599,55.3536,393900.0
2006-09-21 09:40:00,56.84,57.23,56.61,57.21,260200.0,55.3731,55.753,55.149,55.7335,260200.0
2006-09-21 09:50:00,57.19,57.49,57.01,57.3,301100.0,55.714,56.0063,55.5387,55.8212,301100.0
2006-09-21 10:00:00,57.3,57.61,56.99,57.42,438300.0,55.8212,56.1232,55.5192,55.9381,438300.0
2006-09-21 10:10:00,57.43,57.5,57.18,57.39,164100.0,55.9478,56.016,55.7043,55.9089,164100.0
2006-09-21 10:20:00,57.39,57.5,57.25,57.31,80200.0,55.9089,56.016,55.7725,55.8309,80200.0
2006-09-21 10:30:00,57.28,57.32,57.12,57.19,101500.0,55.8017,55.8407,55.6458,55.714,101500.0
2006-09-21 10:40:00,57.18,57.21,57.04,57.09,187000.0,55.7043,55.7335,55.5679,55.6166,187000.0
2006-09-21 10:50:00,57.09,57.32,57.09,57.21,91400.0,55.6166,55.8407,55.6166,55.7335,91400.0
2006-09-21 11:00:00,57.21,57.24,57.16,57.19,84700.0,55.7335,55.7627,55.6848,55.714,84700.0
2006-09-21 11:10:00,57.19,57.19,57.12,57.17,88500.0,55.714,55.714,55.6458,55.6945,88500.0
2006-09-21 11:20:00,57.17,57.34,57.13,57.23,90300.0,55.6945,55.8601,55.6556,55.753,90300.0
2006-09-21 11:30:00,57.24,57.27,57.1,57.12,81800.0,55.7627,55.792,55.6263,55.6458,81800.0
2006-09-21 11:40:00,57.1,57.1,56.93,57.0,101100.0,55.6263,55.6263,55.4607,55.5289,101100.0
2006-09-21 11:50:00,57.01,57.05,56.9,56.92,69600.0,55.5387,55.5776,55.4315,55.451,69600.0
2006-09-21 12:00:00,56.92,57.0,56.7,57.0,117800.0,55.451,55.5289,55.2367,55.5289,117800.0
2006-09-21 12:10:00,57.0,57.0,56.78,56.8,54400.0,55.5289,55.5289,55.3146,55.3341,54400.0
2006-09-21 12:20:00,56.8,56.83,56.7,56.73,41300.0,55.3341,55.3633,55.2367,55.2659,41300.0
2006-09-21 12:30:00,56.71,56.82,56.6,56.63,196800.0,55.2464,55.3536,55.1392,55.1685,196800.0
2006-09-21 12:40:00,56.64,56.72,56.58,56.61,40600.0,55.1782,55.2562,55.1198,55.149,40600.0
2006-09-21 12:50:00,56.58,56.61,56.5,56.6,89700.0,55.1198,55.149,55.0418,55.1392,89700.0
2006-09-21 13:00:00,56.6,56.7,56.49,56.64,85700.0,55.1392,55.2367,55.0321,55.1782,85700.0
2006-09-21 13:10:00,56.63,56.78,56.63,56.73,53800.0,55.1685,55.3146,55.1685,55.2659,53800.0
2006-09-21 13:20:00,56.74,56.77,56.6,56.64,36200.0,55.2756,55.3049,55.1392,55.1782,36200.0
2006-09-21 13:30:00,56.65,56.68,56.6,56.66,37700.0,55.188,55.2172,55.1392,55.1977,37700.0
2006-09-21 13:40:00,56.65,56.9,56.58,56.85,83700.0,55.188,55.4315,55.1198,55.3828,83700.0
2006-09-21 13:50:00,56.87,56.88,56.6,56.66,61500.0,55.4023,55.412,55.1392,55.1977,61500.0
2006-09-21 14:00:00,56.67,56.72,56.58,56.7,84300.0,55.2074,55.2562,55.1198,55.2367,84300.0
2006-09-21 14:10:00,56.7,56.79,56.65,56.72,52700.0,55.2367,55.3243,55.188,55.2562,52700.0
2006-09-21 14:20:00,56.72,56.75,56.59,56.62,51100.0,55.2562,55.2854,55.1295,55.1587,51100.0
2006-09-21 14:30:00,56.63,56.64,56.57,56.63,35000.0,55.1685,55.1782,55.11,55.1685,35000.0
2006-09-21 14:40:00,56.63,56.63,56.5,56.56,88600.0,55.1685,55.1685,55.0418,55.1003,88600.0
2006-09-21 14:50:00,56.56,56.56,56.46,56.5,98100.0,55.1003,55.1003,55.0029,55.0418,98100.0
2006-09-21 15:00:00,56.5,56.53,56.48,56.5,73200.0,55.0418,55.0711,55.0223,55.0418,73200.0
2006-09-21 15:10:00,56.5,56.54,56.37,56.38,119800.0,55.0418,55.0808,54.9152,54.9249,119800.0
2006-09-21 15:20:00,56.38,56.43,56.26,56.33,137500.0,54.9249,54.9736,54.808,54.8762,137500.0
2006-09-21 15:30:00,56.32,56.32,56.02,56.06,130900.0,54.8665,54.8665,54.5742,54.6132,130900.0
2006-09-21 15:40:00,56.07,56.17,55.98,56.02,108200.0,54.6229,54.7203,54.5352,54.5742,108200.0
2006-09-21 15:50:00,56.01,56.15,55.99,56.12,228200.0,54.5645,54.7009,54.545,54.6716,228200.0
2006-09-22 09:30:00,56.65,57.58,56.3,56.94,452400.0,55.188,56.094,54.847,55.4705,452400.0
2006-09-22 09:40:00,56.93,57.13,56.75,56.87,560000.0,55.4607,55.6556,55.2854,55.4023,560000.0
2006-09-22 09:50:00,56.87,56.89,56.56,56.71,201100.0,55.4023,55.4218,55.1003,55.2464,201100.0
2006-09-22 10:00:00,56.73,56.96,56.63,56.9,172400.0,55.2659,55.49,55.1685,55.4315,172400.0
2006-09-22 10:10:00,56.9,57.2,56.9,57.19,72600.0,55.4315,55.7238,55.4315,55.714,72600.0
2006-09-22 10:20:00,57.2,57.35,57.14,57.26,182300.0,55.7238,55.8699,55.6653,55.7822,182300.0
2006-09-22 10:30:00,57.25,57.26,56.8,57.09,250900.0,55.7725,55.7822,55.3341,55.6166,250900.0
2006-09-22 10:40:00,57.08,57.09,56.95,57.08,105700.0,55.6069,55.6166,55.4802,55.6069,105700.0
2006-09-22 10:50:00,57.1,57.28,57.06,57.12,106800.0,55.6263,55.8017,55.5874,55.6458,106800.0
2006-09-22 11:00:00,57.12,57.38,57.1,57.22,136100.0,55.6458,55.8991,55.6263,55.7432,136100.0
2006-09-22 11:10:00,57.22,57.4,57.15,57.2,118700.0,55.7432,55.9186,55.6751,55.7238,118700.0
2006-09-22 11:20:00,57.2,57.24,57.15,57.15,92600.0,55.7238,55.7627,55.6751,55.6751,92600.0
2006-09-22 11:30:00,57.11,57.22,57.1,57.18,137300.0,55.6361,55.7432,55.6263,55.7043,137300.0
2006-09-22 11:40:00,57.19,57.19,57.0,57.06,54700.0,55.714,55.714,55.5289,55.5874,54700.0
2006-09-22 11:50:00,57.07,57.07,56.95,56.96,68200.0,55.5971,55.5971,55.4802,55.49,68200.0
2006-09-22 12:00:00,56.96,56.97,56.84,56.85,67000.0,55.49,55.4997,55.3731,55.3828,67000.0
2006-09-22 12:10:00,56.83,56.88,56.75,56.79,71300.0,55.3633,55.412,55.2854,55.3243,71300.0
2006-09-22 12:20:00,56.79,56.82,56.75,56.78,53600.0,55.3243,55.3536,55.2854,55.3146,53600.0
2006-09-22 12:30:00,56.77,56.78,56.7,56.74,60400.0,55.3049,55.3146,55.2367,55.2756,60400.0
2006-09-22 12:40:00,56.75,57.01,56.75,57.01,91500.0,55.2854,55.5387,55.2854,55.5387,91500.0
2006-09-22 12:50:00,57.01,57.02,56.88,57.01,92100.0,55.5387,55.5484,55.412,55.5387,92100.0
2006-09-22 13:00:00,57.01,57.15,56.99,57.05,137500.0,55.5387,55.6751,55.5192,55.5776,137500.0
2006-09-22 13:10:00,57.02,57.11,56.97,57.02,99800.0,55.5484,55.6361,55.4997,55.5484,99800.0
2006-09-22 13:20:00,57.02,57.09,56.92,57.0,64800.0,55.5484,55.6166,55.451,55.5289,64800.0
2006-09-22 13:30:00,57.0,57.16,56.98,56.98,74500.0,55.5289,55.6848,55.5094,55.5094,74500.0
2006-09-22 13:40:00,57.0,57.12,56.97,57.08,84900.0,55.5289,55.6458,55.4997,55.6069,84900.0
2006-09-22 13:50:00,57.07,57.07,56.97,57.0,32200.0,55.5971,55.5971,55.4997,55.5289,32200.0
2006-09-22 14:00:00,57.01,57.15,56.98,57.0,158700.0,55.5387,55.6751,55.5094,55.5289,158700.0
2006-09-22 14:10:00,57.01,57.02,56.94,56.96,77400.0,55.5387,55.5484,55.4705,55.49,77400.0
2006-09-22 14:20:00,56.96,57.03,56.96,56.99,167800.0,55.49,55.5581,55.49,55.5192,167800.0
2006-09-22 14:30:00,56.99,57.04,56.89,57.0,91600.0,55.5192,55.5679,55.4218,55.5289,91600.0
2006-09-22 14:40:00,57.01,57.1,56.94,57.06,65000.0,55.5387,55.6263,55.4705,55.5874,65000.0
2006-09-22 14:50:00,57.06,57.13,56.91,56.98,72000.0,55.5874,55.6556,55.4412,55.5094,72000.0
2006-09-22 15:00:00,56.96,57.03,56.91,56.99,97900.0,55.49,55.5581,55.4412,55.5192,97900.0
2006-09-22 15:10:00,56.99,57.13,56.97,57.03,109400.0,55.5192,55.6556,55.4997,55.5581,109400.0
2006-09-22 15:20:00,57.03,57.09,56.93,57.05,82000.0,55.5581,55.6166,55.4607,55.5776,82000.0
2006-09-22 15:30:00,57.05,57.07,56.89,56.94,109900.0,55.5776,55.5971,55.4218,55.4705,109900.0
2006-09-22 15:40:00,56.94,57.0,56.94,56.96,116400.0,55.4705,55.5289,55.4705,55.49,116400.0
2006-09-22 15:50:00,56.97,57.04,56.87,56.92,157300.0,55.4997,55.5679,55.4023,55.451,157300.0
2006-09-25 09:30:00,57.55,57.74,57.42,57.53,293300.0,56.0647,56.2498,55.9381,56.0452,293300.0
2006-09-25 09:40:00,57.53,57.54,57.35,57.47,113000.0,56.0452,56.055,55.8699,55.9868,113000.0
2006-09-25 09:50:00,57.44,57.52,57.33,57.35,84700.0,55.9576,56.0355,55.8504,55.8699,84700.0
2006-09-25 10:00:00,57.35,57.47,56.9,56.92,175200.0,55.8699,55.9868,55.4315,55.451,175200.0
2006-09-25 10:10:00,56.9,56.94,56.61,56.94,103200.0,55.4315,55.4705,55.149,55.4705,103200.0
2006-09-25 10:20:00,56.93,56.94,56.65,56.71,75500.0,55.4607,55.4705,55.188,55.2464,75500.0
2006-09-25 10:30:00,56.7,56.84,56.63,56.68,60300.0,55.2367,55.3731,55.1685,55.2172,60300.0
2006-09-25 10:40:00,56.68,56.68,56.53,56.58,53500.0,55.2172,55.2172,55.0711,55.1198,53500.0
2006-09-25 10:50:00,56.57,56.6,56.52,56.56,67000.0,55.11,55.1392,55.0613,55.1003,67000.0
2006-09-25 11:00:00,56.57,56.92,56.55,56.61,150600.0,55.11,55.451,55.0905,55.149,150600.0
2006-09-25 11:10:00,56.61,56.61,56.52,56.54,52800.0,55.149,55.149,55.0613,55.0808,52800.0
2006-09-25 11:20:00,56.54,56.75,56.45,56.75,188200.0,55.0808,55.2854,54.9931,55.2854,188200.0
2006-09-25 11:30:00,56.75,56.89,56.7,56.82,63000.0,55.2854,55.4218,55.2367,55.3536,63000.0
2006-09-25 11:40:00,56.81,56.82,56.63,56.64,42500.0,55.3438,55.3536,55.1685,55.1782,42500.0
2006-09-25 11:50:00,56.64,56.8,56.62,56.69,32900.0,55.1782,55.3341,55.1587,55.2269,32900.0
2006-09-25 12:00:00,56.69,56.82,56.69,56.77,53400.0,55.2269,55.3536,55.2269,55.3049,53400.0
2006-09-25 12:10:00,56.79,56.85,56.74,56.82,39500.0,55.3243,55.3828,55.2756,55.3536,39500.0
2006-09-25 12:20:00,56.81,56.91,56.79,56.88,88000.0,55.3438,55.4412,55.3243,55.412,88000.0
2006-09-25 12:30:00,56.89,57.0,56.85,56.85,69500.0,55.4218,55.5289,55.3828,55.3828,69500.0
2006-09-25 12:40:00,56.86,56.9,56.75,56.81,67200.0,55.3925,55.4315,55.2854,55.3438,67200.0
2006-09-25 12:50:00,56.81,56.88,56.72,56.78,112800.0,55.3438,55.412,55.2562,55.3146,112800.0
2006-09-25 13:00:00,56.8,56.83,56.72,56.74,90700.0,55.3341,55.3633,55.2562,55.2756,90700.0
2006-09-25 13:10:00,56.75,56.76,56.63,56.73,84100.0,55.2854,55.2951,55.1685,55.2659,84100.0
2006-09-25 13:20:00,56.73,56.86,56.73,56.78,125800.0,55.2659,55.3925,55.2659,55.3146,125800.0
2006-09-25 13:30:00,56.79,56.93,56.79,56.87,83900.0,55.3243,55.4607,55.3243,55.4023,83900.0
2006-09-25 13:40:00,56.88,56.96,56.84,56.88,54900.0,55.412,55.49,55.3731,55.412,54900.0
2006-09-25 13:50:00,56.89,56.91,56.77,56.79,74300.0,55.4218,55.4412,55.3049,55.3243,74300.0
2006-09-25 14:00:00,56.77,56.93,56.75,56.93,80100.0,55.3049,55.4607,55.2854,55.4607,80100.0
2006-09-25 14:10:00,56.92,56.93,56.75,56.81,72300.0,55.451,55.4607,55.2854,55.3438,72300.0
2006-09-25 14:20:00,56.81,56.9,56.78,56.8,62900.0,55.3438,55.4315,55.3146,55.3341,62900.0
2006-09-25 14:30:00,56.8,56.95,56.77,56.93,78400.0,55.3341,55.4802,55.3049,55.4607,78400.0
2006-09-25 14:40:00,56.93,57.05,56.91,57.02,76700.0,55.4607,55.5776,55.4412,55.5484,76700.0
2006-09-25 14:50:00,57.01,57.39,56.97,57.23,77600.0,55.5387,55.9089,55.4997,55.753,77600.0
2006-09-25 15:00:00,57.25,57.3,57.13,57.19,60200.0,55.7725,55.8212,55.6556,55.714,60200.0
2006-09-25 15:10:00,57.2,57.25,57.18,57.25,63700.0,55.7238,55.7725,55.7043,55.7725,63700.0
2006-09-25 15:20:00,57.25,57.27,57.21,57.21,55000.0,55.7725,55.792,55.7335,55.7335,55000.0
2006-09-25 15:30:00,57.22,57.25,57.13,57.24,71200.0,55.7432,55.7725,55.6556,55.7627,71200.0
2006-09-25 15:40:00,57.23,57.41,57.19,57.27,102100.0,55.753,55.9283,55.714,55.792,102100.0
2006-09-25 15:50:00,57.27,57.3,57.22,57.3,120600.0,55.792,55.8212,55.7432,55.8212,120600.0
2006-09-26 09:30:00,57.1,57.51,57.1,57.4,150500.0,55.6263,56.0258,55.6263,55.9186,150500.0
2006-09-26 09:40:00,57.41,57.47,57.06,57.08,149400.0,55.9283,55.9868,55.5874,55.6069,149400.0
2006-09-26 09:50:00,57.11,57.22,56.64,56.77,114600.0,55.6361,55.7432,55.1782,55.3049,114600.0
2006-09-26 10:00:00,56.79,57.55,56.79,57.55,123200.0,55.3243,56.0647,55.3243,56.0647,123200.0
2006-09-26 10:10:00,57.52,57.67,57.34,57.41,65000.0,56.0355,56.1816,55.8601,55.9283,65000.0
2006-09-26 10:20:00,57.4,57.49,57.22,57.37,106600.0,55.9186,56.0063,55.7432,55.8894,106600.0
2006-09-26 10:30:00,57.37,57.46,57.25,57.3,37900.0,55.8894,55.9771,55.7725,55.8212,37900.0
2006-09-26 10:40:00,57.29,57.32,57.06,57.07,50700.0,55.8114,55.8407,55.5874,55.5971,50700.0
2006-09-26 10:50:00,57.07,57.3,57.07,57.28,36100.0,55.5971,55.8212,55.5971,55.8017,36100.0
2006-09-26 11:00:00,57.3,57.3,57.17,57.24,25100.0,55.8212,55.8212,55.6945,55.7627,25100.0
2006-09-26 11:10:00,57.23,57.3,57.14,57.25,29800.0,55.753,55.8212,55.6653,55.7725,29800.0
2006-09-26 11:20:00,57.24,57.29,57.05,57.1,35900.0,55.7627,55.8114,55.5776,55.6263,35900.0
2006-09-26 11:30:00,57.11,57.29,57.11,57.17,19200.0,55.6361,55.8114,55.6361,55.6945,19200.0
2006-09-26 11:40:00,57.15,57.17,56.86,56.87,41000.0,55.6751,55.6945,55.3925,55.4023,41000.0
2006-09-26 11:50:00,56.91,57.08,56.77,56.77,34300.0,55.4412,55.6069,55.3049,55.3049,34300.0
2006-09-26 12:00:00,56.8,57.0,56.71,56.79,48000.0,55.3341,55.5289,55.2464,55.3243,48000.0
2006-09-26 12:10:00,56.79,57.0,56.71,56.95,32700.0,55.3243,55.5289,55.2464,55.4802,32700.0
2006-09-26 12:20:00,56.95,57.15,56.88,57.11,149300.0,55.4802,55.6751,55.412,55.6361,149300.0
2006-09-26 12:30:00,57.07,57.09,56.89,56.93,48200.0,55.5971,55.6166,55.4218,55.4607,48200.0
2006-09-26 12:40:00,56.91,56.95,56.78,56.83,47000.0,55.4412,55.4802,55.3146,55.3633,47000.0
2006-09-26 12:50:00,56.82,56.85,56.73,56.83,22800.0,55.3536,55.3828,55.2659,55.3633,22800.0
2006-09-26 13:00:00,56.82,56.89,56.79,56.89,40400.0,55.3536,55.4218,55.3243,55.4218,40400.0
2006-09-26 13:10:00,56.9,56.9,56.84,56.89,53900.0,55.4315,55.4315,55.3731,55.4218,53900.0
2006-09-26 13:20:00,56.89,56.98,56.81,56.97,39000.0,55.4218,55.5094,55.3438,55.4997,39000.0
2006-09-26 13:30:00,56.96,56.97,56.88,56.9,38400.0,55.49,55.4997,55.412,55.4315,38400.0
2006-09-26 13:40:00,56.9,56.97,56.88,56.91,27200.0,55.4315,55.4997,55.412,55.4412,27200.0
2006-09-26 13:50:00,56.93,57.17,56.93,56.99,85600.0,55.4607,55.6945,55.4607,55.5192,85600.0
2006-09-26 14:00:00,56.98,57.01,56.9,56.9,78400.0,55.5094,55.5387,55.4315,55.4315,78400.0
2006-09-26 14:10:00,56.9,57.0,56.81,56.84,74900.0,55.4315,55.5289,55.3438,55.3731,74900.0
2006-09-26 14:20:00,56.82,57.0,56.81,56.89,29500.0,55.3536,55.5289,55.3438,55.4218,29500.0
2006-09-26 14:30:00,56.91,57.1,56.82,57.03,44600.0,55.4412,55.6263,55.3536,55.5581,44600.0
2006-09-26 14:40:00,57.03,57.12,57.03,57.06,24100.0,55.5581,55.6458,55.5581,55.5874,24100.0
2006-09-26 14:50:00,57.05,57.11,56.98,56.99,28800.0,55.5776,55.6361,55.5094,55.5192,28800.0
2006-09-26 15:00:00,56.98,57.1,56.81,56.95,56200.0,55.5094,55.6263,55.3438,55.4802,56200.0
2006-09-26 15:10:00,56.95,57.13,56.95,57.07,37700.0,55.4802,55.6556,55.4802,55.5971,37700.0
2006-09-26 15:20:00,57.06,57.22,57.03,57.2,41900.0,55.5874,55.7432,55.5581,55.7238,41900.0
2006-09-26 15:30:00,57.18,57.25,57.09,57.23,56200.0,55.7043,55.7725,55.6166,55.753,56200.0
2006-09-26 15:40:00,57.23,57.32,57.17,57.22,127900.0,55.753,55.8407,55.6945,55.7432,127900.0
2006-09-26 15:50:00,57.27,57.27,57.12,57.21,116700.0,55.792,55.792,55.6458,55.7335,116700.0
2006-09-27 09:30:00,56.99,57.22,56.4,56.46,136400.0,55.5192,55.7432,54.9444,55.0029,136400.0
2006-09-27 09:40:00,56.44,56.75,56.27,56.72,99200.0,54.9834,55.2854,54.8178,55.2562,99200.0
2006-09-27 09:50:00,56.75,56.79,56.68,56.7,132200.0,55.2854,55.3243,55.2172,55.2367,132200.0
2006-09-27 10:00:00,56.71,56.8,56.53,56.57,119300.0,55.2464,55.3341,55.0711,55.11,119300.0
2006-09-27 10:10:00,56.56,56.63,56.44,56.5,55100.0,55.1003,55.1685,54.9834,55.0418,55100.0
2006-09-27 10:20:00,56.5,56.58,56.4,56.54,63300.0,55.0418,55.1198,54.9444,55.0808,63300.0
2006-09-27 10:30:00,56.52,56.75,56.52,56.68,90200.0,55.0613,55.2854,55.0613,55.2172,90200.0
2006-09-27 10:40:00,56.66,56.69,56.51,56.65,51200.0,55.1977,55.2269,55.0516,55.188,51200.0
2006-09-27 10:50:00,56.63,56.87,56.59,56.87,48800.0,55.1685,55.4023,55.1295,55.4023,48800.0
2006-09-27 11:00:00,56.87,56.87,56.51,56.74,54700.0,55.4023,55.4023,55.0516,55.2756,54700.0
2006-09-27 11:10:00,56.74,56.87,56.61,56.74,35400.0,55.2756,55.4023,55.149,55.2756,35400.0
2006-09-27 11:20:00,56.74,56.84,56.69,56.69,40200.0,55.2756,55.3731,55.2269,55.2269,40200.0
2006-09-27 11:30:00,56.7,56.86,56.65,56.78,28900.0,55.2367,55.3925,55.188,55.3146,28900.0
2006-09-27 11:40:00,56.8,56.89,56.69,56.86,33900.0,55.3341,55.4218,55.2269,55.3925,33900.0
2006-09-27 11:50:00,56.86,57.17,56.86,57.16,43600.0,55.3925,55.6945,55.3925,55.6848,43600.0
2006-09-27 12:00:00,57.17,57.2,57.07,57.07,34500.0,55.6945,55.7238,55.5971,55.5971,34500.0
2006-09-27 12:10:00,57.07,57.16,56.96,56.98,28800.0,55.5971,55.6848,55.49,55.5094,28800.0
2006-09-27 12:20:00,56.99,57.06,56.85,56.89,35300.0,55.5192,55.5874,55.3828,55.4218,35300.0
2006-09-27 12:30:00,56.88,56.9,56.75,56.81,26600.0,55.412,55.4315,55.2854,55.3438,26600.0
2006-09-27 12:40:00,56.81,56.95,56.8,56.8,19000.0,55.3438,55.4802,55.3341,55.3341,19000.0
2006-09-27 12:50:00,56.83,57.0,56.82,56.98,40000.0,55.3633,55.5289,55.3536,55.5094,40000.0
2006-09-27 13:00:00,56.98,57.1,56.98,57.01,26400.0,55.5094,55.6263,55.5094,55.5387,26400.0
2006-09-27 13:10:00,57.03,57.1,57.0,57.04,20700.0,55.5581,55.6263,55.5289,55.5679,20700.0
2006-09-27 13:20:00,57.04,57.05,56.91,56.93,22300.0,55.5679,55.5776,55.4412,55.4607,22300.0
2006-09-27 13:30:00,56.92,56.92,56.7,56.86,43800.0,55.451,55.451,55.2367,55.3925,43800.0
2006-09-27 13:40:00,56.85,57.07,56.85,57.0,35400.0,55.3828,55.5971,55.3828,55.5289,35400.0
2006-09-27 13:50:00,57.01,57.01,56.84,56.92,37900.0,55.5387,55.5387,55.3731,55.451,37900.0
2006-09-27 14:00:00,56.9,56.94,56.72,56.94,47300.0,55.4315,55.4705,55.2562,55.4705,47300.0
2006-09-27 14:10:00,56.92,56.94,56.75,56.83,26500.0,55.451,55.4705,55.2854,55.3633,26500.0
2006-09-27 14:20:00,56.83,56.96,56.83,56.91,21400.0,55.3633,55.49,55.3633,55.4412,21400.0
2006-09-27 14:30:00,56.92,57.06,56.92,57.03,32100.0,55.451,55.5874,55.451,55.5581,32100.0
2006-09-27 14:40:00,57.02,57.02,56.88,56.93,45400.0,55.5484,55.5484,55.412,55.4607,45400.0
2006-09-27 14:50:00,56.93,56.93,56.79,56.91,65800.0,55.4607,55.4607,55.3243,55.4412,65800.0
2006-09-27 15:00:00,56.91,56.91,56.68,56.69,45100.0,55.4412,55.4412,55.2172,55.2269,45100.0
2006-09-27 15:10:00,56.69,56.71,56.6,56.64,32800.0,55.2269,55.2464,55.1392,55.1782,32800.0
2006-09-27 15:20:00,56.66,56.75,56.61,56.69,36700.0,55.1977,55.2854,55.149,55.2269,36700.0
2006-09-27 15:30:00,56.69,56.69,56.53,56.55,113000.0,55.2269,55.2269,55.0711,55.0905,113000.0
2006-09-27 15:40:00,56.55,56.57,56.53,56.54,112600.0,55.0905,55.11,55.0711,55.0808,112600.0
2006-09-27 15:50:00,56.54,56.63,56.48,56.49,156100.0,55.0808,55.1685,55.0223,55.0321,156100.0
2006-09-28 09:30:00,56.76,56.88,56.14,56.36,136500.0,55.2951,55.412,54.6911,54.9054,136500.0
2006-09-28 09:40:00,56.36,56.41,56.15,56.23,53100.0,54.9054,54.9542,54.7009,54.7788,53100.0
2006-09-28 09:50:00,56.2,56.43,56.18,56.28,61700.0,54.7496,54.9736,54.7301,54.8275,61700.0
2006-09-28 10:00:00,56.26,56.31,56.0,56.05,88100.0,54.808,54.8567,54.5547,54.6034,88100.0
2006-09-28 10:10:00,56.02,56.03,55.85,55.89,97000.0,54.5742,54.584,54.4086,54.4476,97000.0
2006-09-28 10:20:00,55.89,56.0,55.72,55.78,49000.0,54.4476,54.5547,54.282,54.3404,49000.0
2006-09-28 10:30:00,55.77,55.79,55.5,55.61,179900.0,54.3307,54.3502,54.0676,54.1748,179900.0
2006-09-28 10:40:00,55.63,55.74,55.56,55.66,85700.0,54.1943,54.3014,54.1261,54.2235,85700.0
2006-09-28 10:50:00,55.64,55.7,55.55,55.63,94400.0,54.204,54.2625,54.1163,54.1943,94400.0
2006-09-28 11:00:00,55.63,56.04,55.56,55.99,97900.0,54.1943,54.5937,54.1261,54.545,97900.0
2006-09-28 11:10:00,55.98,55.99,55.86,55.9,55300.0,54.5352,54.545,54.4183,54.4573,55300.0
2006-09-28 11:20:00,55.9,56.0,55.86,56.0,49100.0,54.4573,54.5547,54.4183,54.5547,49100.0
2006-09-28 11:30:00,56.0,56.01,55.85,55.85,43300.0,54.5547,54.5645,54.4086,54.4086,43300.0
2006-09-28 11:40:00,55.84,55.84,55.45,55.47,52400.0,54.3989,54.3989,54.0189,54.0384,52400.0
2006-09-28 11:50:00,55.46,55.51,55.41,55.44,63900.0,54.0287,54.0774,53.98,54.0092,63900.0
2006-09-28 12:00:00,55.44,55.46,55.3,55.37,47700.0,54.0092,54.0287,53.8728,53.941,47700.0
2006-09-28 12:10:00,55.37,55.45,55.3,55.38,74200.0,53.941,54.0189,53.8728,53.9507,74200.0
2006-09-28 12:20:00,55.39,55.41,55.32,55.37,26800.0,53.9605,53.98,53.8923,53.941,26800.0
2006-09-28 12:30:00,55.37,55.49,55.31,55.49,35300.0,53.941,54.0579,53.8825,54.0579,35300.0
2006-09-28 12:40:00,55.49,55.53,55.46,55.52,35900.0,54.0579,54.0969,54.0287,54.0871,35900.0
2006-09-28 12:50:00,55.52,55.65,55.52,55.56,34500.0,54.0871,54.2138,54.0871,54.1261,34500.0
2006-09-28 13:00:00,55.56,55.56,55.36,55.4,40700.0,54.1261,54.1261,53.9312,53.9702,40700.0
2006-09-28 13:10:00,55.4,55.43,55.35,55.42,27100.0,53.9702,53.9994,53.9215,53.9897,27100.0
2006-09-28 13:20:00,55.42,55.56,55.35,55.39,71600.0,53.9897,54.1261,53.9215,53.9605,71600.0
2006-09-28 13:30:00,55.38,55.44,55.36,55.39,31100.0,53.9507,54.0092,53.9312,53.9605,31100.0
2006-09-28 13:40:00,55.39,55.5,55.39,55.44,38300.0,53.9605,54.0676,53.9605,54.0092,38300.0
2006-09-28 13:50:00,55.43,55.5,55.39,55.39,48700.0,53.9994,54.0676,53.9605,53.9605,48700.0
2006-09-28 14:00:00,55.39,55.58,55.39,55.57,77300.0,53.9605,54.1456,53.9605,54.1358,77300.0
2006-09-28 14:10:00,55.57,55.64,55.47,55.62,31100.0,54.1358,54.204,54.0384,54.1845,31100.0
2006-09-28 14:20:00,55.62,55.67,55.47,55.59,39000.0,54.1845,54.2332,54.0384,54.1553,39000.0
2006-09-28 14:30:00,55.59,55.6,55.45,55.49,46000.0,54.1553,54.1651,54.0189,54.0579,46000.0
2006-09-28 14:40:00,55.5,55.63,55.47,55.6,104400.0,54.0676,54.1943,54.0384,54.1651,104400.0
2006-09-28 14:50:00,55.61,55.61,55.47,55.59,67200.0,54.1748,54.1748,54.0384,54.1553,67200.0
2006-09-28 15:00:00,55.59,55.63,55.53,55.59,126200.0,54.1553,54.1943,54.0969,54.1553,126200.0
2006-09-28 15:10:00,55.6,55.68,55.56,55.68,113300.0,54.1651,54.243,54.1261,54.243,113300.0
2006-09-28 15:20:00,55.68,55.73,55.65,55.69,82800.0,54.243,54.2917,54.2138,54.2527,82800.0
2006-09-28 15:30:00,55.69,55.81,55.69,55.81,73500.0,54.2527,54.3696,54.2527,54.3696,73500.0
2006-09-28 15:40:00,55.81,55.98,55.81,55.94,96500.0,54.3696,54.5352,54.3696,54.4963,96500.0
2006-09-28 15:50:00,55.93,55.98,55.78,55.78,177600.0,54.4865,54.5352,54.3404,54.3404,177600.0
2006-09-29 09:30:00,55.77,55.78,54.85,55.19,191400.0,54.3307,54.3404,53.4344,53.7656,191400.0
2006-09-29 09:40:00,55.19,55.34,55.05,55.08,135800.0,53.7656,53.9118,53.6293,53.6585,135800.0
2006-09-29 09:50:00,55.05,55.3,54.85,55.21,71000.0,53.6293,53.8728,53.4344,53.7851,71000.0
2006-09-29 10:00:00,55.19,55.69,55.15,55.49,117400.0,53.7656,54.2527,53.7267,54.0579,117400.0
2006-09-29 10:10:00,55.46,55.63,55.3,55.63,89200.0,54.0287,54.1943,53.8728,54.1943,89200.0
2006-09-29 10:20:00,55.64,55.64,55.54,55.59,58100.0,54.204,54.204,54.1066,54.1553,58100.0
2006-09-29 10:30:00,55.58,55.62,55.44,55.59,43000.0,54.1456,54.1845,54.0092,54.1553,43000.0
2006-09-29 10:40:00,55.59,55.63,55.44,55.61,67700.0,54.1553,54.1943,54.0092,54.1748,67700.0
2006-09-29 10:50:00,55.62,55.77,55.58,55.77,19900.0,54.1845,54.3307,54.1456,54.3307,19900.0
2006-09-29 11:00:00,55.77,55.77,55.64,55.69,42200.0,54.3307,54.3307,54.204,54.2527,42200.0
2006-09-29 11:10:00,55.69,55.7,55.53,55.56,19400.0,54.2527,54.2625,54.0969,54.1261,19400.0
2006-09-29 11:20:00,55.55,55.64,55.55,55.63,19900.0,54.1163,54.204,54.1163,54.1943,19900.0
2006-09-29 11:30:00,55.61,55.79,55.6,55.79,38600.0,54.1748,54.3502,54.1651,54.3502,38600.0
2006-09-29 11:40:00,55.8,55.84,55.76,55.79,22100.0,54.3599,54.3989,54.3209,54.3502,22100.0
2006-09-29 11:50:00,55.78,55.95,55.78,55.94,47200.0,54.3404,54.506,54.3404,54.4963,47200.0
2006-09-29 12:00:00,55.93,55.94,55.83,55.87,42000.0,54.4865,54.4963,54.3891,54.4281,42000.0
2006-09-29 12:10:00,55.87,55.97,55.86,55.92,26400.0,54.4281,54.5255,54.4183,54.4768,26400.0
2006-09-29 12:20:00,55.93,56.0,55.93,55.97,14200.0,54.4865,54.5547,54.4865,54.5255,14200.0
2006-09-29 12:30:00,55.98,56.02,55.87,55.87,17800.0,54.5352,54.5742,54.4281,54.4281,17800.0
2006-09-29 12:40:00,55.86,55.86,55.77,55.79,19700.0,54.4183,54.4183,54.3307,54.3502,19700.0
2006-09-29 12:50:00,55.78,55.8,55.78,55.8,46700.0,54.3404,54.3599,54.3404,54.3599,46700.0
2006-09-29 13:00:00,55.8,55.99,55.8,55.92,44100.0,54.3599,54.545,54.3599,54.4768,44100.0
2006-09-29 13:10:00,55.94,55.98,55.89,55.97,27600.0,54.4963,54.5352,54.4476,54.5255,27600.0
2006-09-29 13:20:00,55.98,55.98,55.81,55.85,38900.0,54.5352,54.5352,54.3696,54.4086,38900.0
2006-09-29 13:30:00,55.84,55.97,55.83,55.93,13600.0,54.3989,54.5255,54.3891,54.4865,13600.0
2006-09-29 13:40:00,55.94,55.95,55.85,55.94,13100.0,54.4963,54.506,54.4086,54.4963,13100.0
2006-09-29 13:50:00,55.94,55.99,55.9,55.99,20700.0,54.4963,54.545,54.4573,54.545,20700.0
2006-09-29 14:00:00,55.98,56.06,55.92,55.97,34500.0,54.5352,54.6132,54.4768,54.5255,34500.0
2006-09-29 14:10:00,55.97,56.03,55.97,56.01,19000.0,54.5255,54.584,54.5255,54.5645,19000.0
2006-09-29 14:20:00,56.02,56.03,55.97,56.01,15500.0,54.5742,54.584,54.5255,54.5645,15500.0
2006-09-29 14:30:00,56.02,56.04,56.0,56.04,19000.0,54.5742,54.5937,54.5547,54.5937,19000.0
2006-09-29 14:40:00,56.03,56.17,56.03,56.13,45900.0,54.584,54.7203,54.584,54.6814,45900.0
2006-09-29 14:50:00,56.13,56.13,56.07,56.1,22300.0,54.6814,54.6814,54.6229,54.6522,22300.0
2006-09-29 15:00:00,56.1,56.11,55.84,55.87,50800.0,54.6522,54.6619,54.3989,54.4281,50800.0
2006-09-29 15:10:00,55.88,55.95,55.83,55.95,26100.0,54.4378,54.506,54.3891,54.506,26100.0
2006-09-29 15:20:00,55.96,56.07,55.94,56.03,28900.0,54.5158,54.6229,54.4963,54.584,28900.0
2006-09-29 15:30:00,56.04,56.06,55.93,56.06,53400.0,54.5937,54.6132,54.4865,54.6132,53400.0
2006-09-29 15:40:00,56.05,56.07,55.85,55.87,73700.0,54.6034,54.6229,54.4086,54.4281,73700.0
2006-09-29 15:50:00,55.88,55.9,55.69,55.69,193400.0,54.4378,54.4573,54.2527,54.2527,193400.0
2006-10-02 09:30:00,56.1,56.1,55.02,55.43,188700.0,54.6522,54.6522,53.6,53.9994,188700.0
2006-10-02 09:40:00,55.45,55.68,55.4,55.45,54600.0,54.0189,54.243,53.9702,54.0189,54600.0
2006-10-02 09:50:00,55.45,55.59,55.3,55.33,56000.0,54.0189,54.1553,53.8728,53.902,56000.0
2006-10-02 10:00:00,55.31,55.32,54.81,54.83,129300.0,53.8825,53.8923,53.3954,53.4149,129300.0
2006-10-02 10:10:00,54.83,54.86,54.38,54.61,232000.0,53.4149,53.4442,52.9765,53.2006,232000.0
2006-10-02 10:20:00,54.62,54.7,54.36,54.46,145100.0,53.2103,53.2883,52.9571,53.0545,145100.0
2006-10-02 10:30:00,54.47,54.47,54.08,54.15,232000.0,53.0642,53.0642,52.6843,52.7525,232000.0
2006-10-02 10:40:00,54.15,54.27,53.9,53.91,217700.0,52.7525,52.8694,52.5089,52.5187,217700.0
2006-10-02 10:50:00,53.92,54.12,53.81,54.08,284400.0,52.5284,52.7233,52.4213,52.6843,284400.0
2006-10-02 11:00:00,54.05,54.2,54.05,54.13,113800.0,52.6551,52.8012,52.6551,52.733,113800.0
2006-10-02 11:10:00,54.13,54.45,54.12,54.45,167100.0,52.733,53.0447,52.7233,53.0447,167100.0
2006-10-02 11:20:00,54.44,54.44,54.32,54.39,93200.0,53.035,53.035,52.9181,52.9863,93200.0
2006-10-02 11:30:00,54.39,54.43,54.34,54.36,76100.0,52.9863,53.0253,52.9376,52.9571,76100.0
2006-10-02 11:40:00,54.36,54.53,54.35,54.47,134200.0,52.9571,53.1227,52.9473,53.0642,134200.0
2006-10-02 11:50:00,54.39,54.42,54.13,54.14,82600.0,52.9863,53.0155,52.733,52.7427,82600.0
2006-10-02 12:00:00,54.14,54.69,54.13,54.69,118700.0,52.7427,53.2785,52.733,53.2785,118700.0
2006-10-02 12:10:00,54.65,54.65,54.48,54.58,170100.0,53.2396,53.2396,53.074,53.1714,170100.0
2006-10-02 12:20:00,54.57,54.57,54.42,54.42,63100.0,53.1616,53.1616,53.0155,53.0155,63100.0
2006-10-02 12:30:00,54.42,54.45,54.36,54.4,41800.0,53.0155,53.0447,52.9571,52.996,41800.0
2006-10-02 12:40:00,54.39,54.48,54.38,54.45,62000.0,52.9863,53.074,52.9765,53.0447,62000.0
2006-10-02 12:50:00,54.45,54.45,54.32,54.33,54300.0,53.0447,53.0447,52.9181,52.9278,54300.0
2006-10-02 13:00:00,54.32,54.45,54.32,54.39,40600.0,52.9181,53.0447,52.9181,52.9863,40600.0
2006-10-02 13:10:00,54.39,54.44,54.32,54.32,38900.0,52.9863,53.035,52.9181,52.9181,38900.0
2006-10-02 13:20:00,54.31,54.31,54.2,54.26,31300.0,52.9083,52.9083,52.8012,52.8596,31300.0
2006-10-02 13:30:00,54.27,54.27,54.14,54.2,45200.0,52.8694,52.8694,52.7427,52.8012,45200.0
2006-10-02 13:40:00,54.2,54.2,53.95,53.95,125800.0,52.8012,52.8012,52.5576,52.5576,125800.0
2006-10-02 13:50:00,53.95,53.97,53.75,53.83,100500.0,52.5576,52.5771,52.3628,52.4407,100500.0
2006-10-02 14:00:00,53.83,53.89,53.65,53.7,103700.0,52.4407,52.4992,52.2654,52.3141,103700.0
2006-10-02 14:10:00,53.73,54.04,53.71,53.97,110300.0,52.3433,52.6453,52.3238,52.5771,110300.0
2006-10-02 14:20:00,53.97,54.24,53.95,54.15,168900.0,52.5771,52.8402,52.5576,52.7525,168900.0
2006-10-02 14:30:00,54.14,54.18,53.95,53.98,118500.0,52.7427,52.7817,52.5576,52.5869,118500.0
2006-10-02 14:40:00,53.97,54.12,53.91,54.03,78900.0,52.5771,52.7233,52.5187,52.6356,78900.0
2006-10-02 14:50:00,54.03,54.03,53.83,53.9,57800.0,52.6356,52.6356,52.4407,52.5089,57800.0
2006-10-02 15:00:00,53.94,53.96,53.73,53.78,48300.0,52.5479,52.5674,52.3433,52.392,48300.0
2006-10-02 15:10:00,53.8,53.81,53.61,53.61,104600.0,52.4115,52.4213,52.2264,52.2264,104600.0
2006-10-02 15:20:00,53.61,53.71,53.53,53.7,160000.0,52.2264,52.3238,52.1485,52.3141,160000.0
2006-10-02 15:30:00,53.7,53.72,53.6,53.67,167200.0,52.3141,52.3336,52.2167,52.2849,167200.0
2006-10-02 15:40:00,53.66,54.03,53.64,54.02,249000.0,52.2751,52.6356,52.2556,52.6258,249000.0
2006-10-02 15:50:00,54.01,54.11,53.6,53.67,545500.0,52.6161,52.7135,52.2167,52.2849,545500.0
2006-10-03 09:30:00,53.4,53.64,53.3,53.48,143400.0,52.0218,52.2556,51.9244,52.0998,143400.0
2006-10-03 09:40:00,53.48,53.93,53.47,53.59,102300.0,52.0998,52.5382,52.09,52.2069,102300.0
2006-10-03 09:50:00,53.6,53.63,53.42,53.48,66700.0,52.2167,52.2459,52.0413,52.0998,66700.0
2006-10-03 10:00:00,53.48,53.82,53.45,53.61,123200.0,52.0998,52.431,52.0705,52.2264,123200.0
2006-10-03 10:10:00,53.6,53.78,53.51,53.78,26000.0,52.2167,52.392,52.129,52.392,26000.0
2006-10-03 10:20:00,53.82,54.03,53.65,54.0,41300.0,52.431,52.6356,52.2654,52.6063,41300.0
2006-10-03 10:30:00,54.02,54.41,53.99,54.27,120300.0,52.6258,53.0058,52.5966,52.8694,120300.0
2006-10-03 10:40:00,54.3,54.33,54.0,54.16,72900.0,52.8986,52.9278,52.6063,52.7622,72900.0
2006-10-03 10:50:00,54.13,54.22,54.09,54.19,31900.0,52.733,52.8207,52.694,52.7914,31900.0
2006-10-03 11:00:00,54.17,54.2,54.03,54.11,31900.0,52.772,52.8012,52.6356,52.7135,31900.0
2006-10-03 11:10:00,54.1,54.47,54.09,54.45,59800.0,52.7038,53.0642,52.694,53.0447,59800.0
2006-10-03 11:20:00,54.45,54.78,54.42,54.63,70500.0,53.0447,53.3662,53.0155,53.2201,70500.0
2006-10-03 11:30:00,54.63,54.79,54.56,54.56,51800.0,53.2201,53.376,53.1519,53.1519,51800.0
2006-10-03 11:40:00,54.56,54.66,54.47,54.5,28400.0,53.1519,53.2493,53.0642,53.0934,28400.0
2006-10-03 11:50:00,54.51,54.59,54.41,54.43,41400.0,53.1032,53.1811,53.0058,53.0253,41400.0
2006-10-03 12:00:00,54.45,54.82,54.44,54.78,72500.0,53.0447,53.4052,53.035,53.3662,72500.0
2006-10-03 12:10:00,54.78,54.89,54.76,54.82,60700.0,53.3662,53.4734,53.3467,53.4052,60700.0
2006-10-03 12:20:00,54.79,54.98,54.79,54.85,35600.0,53.376,53.5611,53.376,53.4344,35600.0
2006-10-03 12:30:00,54.84,54.96,54.76,54.85,27400.0,53.4247,53.5416,53.3467,53.4344,27400.0
2006-10-03 12:40:00,54.86,54.89,54.76,54.84,27600.0,53.4442,53.4734,53.3467,53.4247,27600.0
2006-10-03 12:50:00,54.85,54.96,54.82,54.95,17800.0,53.4344,53.5416,53.4052,53.5318,17800.0
2006-10-03 13:00:00,54.95,55.0,54.74,54.75,42100.0,53.5318,53.5805,53.3273,53.337,42100.0
2006-10-03 13:10:00,54.75,54.84,54.73,54.83,26500.0,53.337,53.4247,53.3175,53.4149,26500.0
2006-10-03 13:20:00,54.82,54.85,54.7,54.75,20200.0,53.4052,53.4344,53.2883,53.337,20200.0
2006-10-03 13:30:00,54.73,54.75,54.61,54.62,20100.0,53.3175,53.337,53.2006,53.2103,20100.0
2006-10-03 13:40:00,54.62,54.64,54.53,54.56,44400.0,53.2103,53.2298,53.1227,53.1519,44400.0
2006-10-03 13:50:00,54.55,54.56,54.46,54.54,40200.0,53.1422,53.1519,53.0545,53.1324,40200.0
2006-10-03 14:00:00,54.56,54.75,54.55,54.66,52000.0,53.1519,53.337,53.1422,53.2493,52000.0
2006-10-03 14:10:00,54.65,54.65,54.3,54.4,121600.0,53.2396,53.2396,52.8986,52.996,121600.0
2006-10-03 14:20:00,54.39,54.4,54.15,54.22,61600.0,52.9863,52.996,52.7525,52.8207,61600.0
2006-10-03 14:30:00,54.22,54.3,54.18,54.28,67700.0,52.8207,52.8986,52.7817,52.8791,67700.0
2006-10-03 14:40:00,54.29,54.35,54.25,54.35,43000.0,52.8889,52.9473,52.8499,52.9473,43000.0
2006-10-03 14:50:00,54.35,54.39,54.2,54.35,122900.0,52.9473,52.9863,52.8012,52.9473,122900.0
2006-10-03 15:00:00,54.35,54.45,54.2,54.28,119500.0,52.9473,53.0447,52.8012,52.8791,119500.0
2006-10-03 15:10:00,54.29,54.3,54.21,54.28,84200.0,52.8889,52.8986,52.8109,52.8791,84200.0
2006-10-03 15:20:00,54.3,54.31,54.17,54.18,83500.0,52.8986,52.9083,52.772,52.7817,83500.0
2006-10-03 15:30:00,54.18,54.24,53.98,53.98,160700.0,52.7817,52.8402,52.5869,52.5869,160700.0
2006-10-03 15:40:00,53.98,54.1,53.85,53.92,210500.0,52.5869,52.7038,52.4602,52.5284,210500.0
2006-10-03 15:50:00,53.92,53.93,53.8,53.8,264400.0,52.5284,52.5382,52.4115,52.4115,264400.0
2006-10-04 09:30:00,53.81,54.35,53.7,54.29,94400.0,52.4213,52.9473,52.3141,52.8889,94400.0
2006-10-04 09:40:00,54.27,54.39,54.1,54.1,53900.0,52.8694,52.9863,52.7038,52.7038,53900.0
2006-10-04 09:50:00,54.1,54.1,53.69,53.84,44700.0,52.7038,52.7038,52.3043,52.4505,44700.0
2006-10-04 10:00:00,53.85,54.0,53.65,53.9,57800.0,52.4602,52.6063,52.2654,52.5089,57800.0
2006-10-04 10:10:00,53.93,54.15,53.9,54.13,103300.0,52.5382,52.7525,52.5089,52.733,103300.0
2006-10-04 10:20:00,54.14,54.19,54.05,54.15,50600.0,52.7427,52.7914,52.6551,52.7525,50600.0
2006-10-04 10:30:00,54.14,54.22,54.12,54.15,42400.0,52.7427,52.8207,52.7233,52.7525,42400.0
2006-10-04 10:40:00,54.15,54.19,54.09,54.16,26200.0,52.7525,52.7914,52.694,52.7622,26200.0
2006-10-04 10:50:00,54.14,54.25,54.14,54.18,24500.0,52.7427,52.8499,52.7427,52.7817,24500.0
2006-10-04 11:00:00,54.16,54.25,54.12,54.17,31400.0,52.7622,52.8499,52.7233,52.772,31400.0
2006-10-04 11:10:00,54.16,54.25,54.12,54.2,29700.0,52.7622,52.8499,52.7233,52.8012,29700.0
2006-10-04 11:20:00,54.19,54.48,54.19,54.44,76900.0,52.7914,53.074,52.7914,53.035,76900.0
2006-10-04 11:30:00,54.44,54.53,54.35,54.46,36300.0,53.035,53.1227,52.9473,53.0545,36300.0
2006-10-04 11:40:00,54.47,54.59,54.41,54.59,46400.0,53.0642,53.1811,53.0058,53.1811,46400.0
2006-10-04 11:50:00,54.59,54.73,54.59,54.71,38400.0,53.1811,53.3175,53.1811,53.298,38400.0
2006-10-04 12:00:00,54.73,54.73,54.6,54.6,35200.0,53.3175,53.3175,53.1909,53.1909,35200.0
2006-10-04 12:10:00,54.6,54.6,54.46,54.49,65800.0,53.1909,53.1909,53.0545,53.0837,65800.0
2006-10-04 12:20:00,54.5,54.56,54.49,54.49,24800.0,53.0934,53.1519,53.0837,53.0837,24800.0
2006-10-04 12:30:00,54.51,54.55,54.5,54.54,24200.0,53.1032,53.1422,53.0934,53.1324,24200.0
2006-10-04 12:40:00,54.54,54.66,54.51,54.62,51500.0,53.1324,53.2493,53.1032,53.2103,51500.0
2006-10-04 12:50:00,54.62,54.66,54.54,54.61,27700.0,53.2103,53.2493,53.1324,53.2006,27700.0
2006-10-04 13:00:00,54.6,54.64,54.45,54.47,19700.0,53.1909,53.2298,53.0447,53.0642,19700.0
2006-10-04 13:10:00,54.47,54.56,54.45,54.51,20900.0,53.0642,53.1519,53.0447,53.1032,20900.0
2006-10-04 13:20:00,54.52,54.64,54.47,54.61,35100.0,53.1129,53.2298,53.0642,53.2006,35100.0
2006-10-04 13:30:00,54.62,54.82,54.53,54.53,76400.0,53.2103,53.4052,53.1227,53.1227,76400.0
2006-10-04 13:40:00,54.53,54.59,54.49,54.49,15800.0,53.1227,53.1811,53.0837,53.0837,15800.0
2006-10-04 13:50:00,54.52,54.67,54.52,54.57,26600.0,53.1129,53.2591,53.1129,53.1616,26600.0
2006-10-04 14:00:00,54.6,54.61,54.51,54.57,30900.0,53.1909,53.2006,53.1032,53.1616,30900.0
2006-10-04 14:10:00,54.57,54.85,54.5,54.85,80600.0,53.1616,53.4344,53.0934,53.4344,80600.0
2006-10-04 14:20:00,54.85,55.06,54.8,55.05,121100.0,53.4344,53.639,53.3857,53.6293,121100.0
2006-10-04 14:30:00,55.05,55.25,55.0,55.09,127200.0,53.6293,53.8241,53.5805,53.6682,127200.0
2006-10-04 14:40:00,55.08,55.22,54.98,55.08,141700.0,53.6585,53.7949,53.5611,53.6585,141700.0
2006-10-04 14:50:00,55.07,55.12,55.01,55.09,85400.0,53.6487,53.6974,53.5903,53.6682,85400.0
2006-10-04 15:00:00,55.1,55.14,55.01,55.01,73600.0,53.678,53.7169,53.5903,53.5903,73600.0
2006-10-04 15:10:00,55.01,55.03,54.73,54.74,162300.0,53.5903,53.6098,53.3175,53.3273,162300.0
2006-10-04 15:20:00,54.74,54.86,54.7,54.77,71800.0,53.3273,53.4442,53.2883,53.3565,71800.0
2006-10-04 15:30:00,54.77,54.85,54.69,54.83,60600.0,53.3565,53.4344,53.2785,53.4149,60600.0
2006-10-04 15:40:00,54.83,54.98,54.79,54.97,111200.0,53.4149,53.5611,53.376,53.5513,111200.0
2006-10-04 15:50:00,54.97,55.07,54.87,55.05,218100.0,53.5513,53.6487,53.4539,53.6293,218100.0
2006-10-05 09:30:00,55.24,55.38,54.98,55.15,111300.0,53.8143,53.9507,53.5611,53.7267,111300.0
2006-10-05 09:40:00,55.14,55.17,54.9,54.94,42900.0,53.7169,53.7462,53.4831,53.5221,42900.0
2006-10-05 09:50:00,54.91,55.17,54.84,55.11,43000.0,53.4929,53.7462,53.4247,53.6877,43000.0
2006-10-05 10:00:00,55.09,55.15,54.92,55.0,58400.0,53.6682,53.7267,53.5026,53.5805,58400.0
2006-10-05 10:10:00,55.0,55.0,54.7,54.71,118200.0,53.5805,53.5805,53.2883,53.298,118200.0
2006-10-05 10:20:00,54.77,54.88,54.74,54.78,63800.0,53.3565,53.4636,53.3273,53.3662,63800.0
2006-10-05 10:30:00,54.76,54.78,54.56,54.58,73400.0,53.3467,53.3662,53.1519,53.1714,73400.0
2006-10-05 10:40:00,54.58,54.7,54.58,54.65,52300.0,53.1714,53.2883,53.1714,53.2396,52300.0
2006-10-05 10:50:00,54.66,54.67,54.47,54.56,71900.0,53.2493,53.2591,53.0642,53.1519,71900.0
2006-10-05 11:00:00,54.58,54.59,54.5,54.58,27200.0,53.1714,53.1811,53.0934,53.1714,27200.0
2006-10-05 11:10:00,54.56,54.57,54.48,54.54,30000.0,53.1519,53.1616,53.074,53.1324,30000.0
2006-10-05 11:20:00,54.53,54.7,54.53,54.69,67500.0,53.1227,53.2883,53.1227,53.2785,67500.0
2006-10-05 11:30:00,54.69,54.69,54.56,54.56,61900.0,53.2785,53.2785,53.1519,53.1519,61900.0
2006-10-05 11:40:00,54.58,54.65,54.42,54.43,120900.0,53.1714,53.2396,53.0155,53.0253,120900.0
2006-10-05 11:50:00,54.43,54.51,54.38,54.48,48300.0,53.0253,53.1032,52.9765,53.074,48300.0
2006-10-05 12:00:00,54.48,54.56,54.48,54.5,68200.0,53.074,53.1519,53.074,53.0934,68200.0
2006-10-05 12:10:00,54.5,54.55,54.47,54.55,44900.0,53.0934,53.1422,53.0642,53.1422,44900.0
2006-10-05 12:20:00,54.55,54.55,54.47,54.51,21200.0,53.1422,53.1422,53.0642,53.1032,21200.0
2006-10-05 12:30:00,54.52,54.55,54.39,54.53,50900.0,53.1129,53.1422,52.9863,53.1227,50900.0
2006-10-05 12:40:00,54.53,54.63,54.52,54.59,15500.0,53.1227,53.2201,53.1129,53.1811,15500.0
2006-10-05 12:50:00,54.6,54.73,54.59,54.72,10000.0,53.1909,53.3175,53.1811,53.3078,10000.0
2006-10-05 13:00:00,54.71,54.88,54.7,54.84,35900.0,53.298,53.4636,53.2883,53.4247,35900.0
2006-10-05 13:10:00,54.83,55.0,54.82,55.0,45900.0,53.4149,53.5805,53.4052,53.5805,45900.0
2006-10-05 13:20:00,55.0,55.03,54.9,54.92,18200.0,53.5805,53.6098,53.4831,53.5026,18200.0
2006-10-05 13:30:00,54.95,54.95,54.77,54.78,10600.0,53.5318,53.5318,53.3565,53.3662,10600.0
2006-10-05 13:40:00,54.77,54.8,54.69,54.75,13900.0,53.3565,53.3857,53.2785,53.337,13900.0
2006-10-05 13:50:00,54.75,54.78,54.71,54.74,12200.0,53.337,53.3662,53.298,53.3273,12200.0
2006-10-05 14:00:00,54.72,54.83,54.69,54.81,20300.0,53.3078,53.4149,53.2785,53.3954,20300.0
2006-10-05 14:10:00,54.84,54.86,54.75,54.8,20000.0,53.4247,53.4442,53.337,53.3857,20000.0
2006-10-05 14:20:00,54.79,54.93,54.79,54.91,50800.0,53.376,53.5123,53.376,53.4929,50800.0
2006-10-05 14:30:00,54.92,54.93,54.82,54.9,31200.0,53.5026,53.5123,53.4052,53.4831,31200.0
2006-10-05 14:40:00,54.9,55.09,54.9,54.95,35500.0,53.4831,53.6682,53.4831,53.5318,35500.0
2006-10-05 14:50:00,54.96,55.06,54.96,55.0,127300.0,53.5416,53.639,53.5416,53.5805,127300.0
2006-10-05 15:00:00,55.0,55.0,54.87,54.91,88800.0,53.5805,53.5805,53.4539,53.4929,88800.0
2006-10-05 15:10:00,54.9,55.0,54.82,54.84,82600.0,53.4831,53.5805,53.4052,53.4247,82600.0
2006-10-05 15:20:00,54.84,54.94,54.82,54.86,123500.0,53.4247,53.5221,53.4052,53.4442,123500.0
2006-10-05 15:30:00,54.87,54.89,54.83,54.84,24800.0,53.4539,53.4734,53.4149,53.4247,24800.0
2006-10-05 15:40:00,54.86,54.96,54.84,54.88,110400.0,53.4442,53.5416,53.4247,53.4636,110400.0
2006-10-05 15:50:00,54.89,54.93,54.74,54.82,246500.0,53.4734,53.5123,53.3273,53.4052,246500.0
2006-10-06 09:30:00,55.04,55.04,54.71,54.79,71200.0,53.6195,53.6195,53.298,53.376,71200.0
2006-10-06 09:40:00,54.81,54.83,54.51,54.7,47500.0,53.3954,53.4149,53.1032,53.2883,47500.0
2006-10-06 09:50:00,54.66,54.68,54.5,54.53,38900.0,53.2493,53.2688,53.0934,53.1227,38900.0
2006-10-06 10:00:00,54.52,54.56,54.39,54.54,36100.0,53.1129,53.1519,52.9863,53.1324,36100.0
2006-10-06 10:10:00,54.55,54.56,54.42,54.47,34900.0,53.1422,53.1519,53.0155,53.0642,34900.0
2006-10-06 10:20:00,54.45,54.49,54.09,54.1,64300.0,53.0447,53.0837,52.694,52.7038,64300.0
2006-10-06 10:30:00,54.13,54.3,54.05,54.11,59300.0,52.733,52.8986,52.6551,52.7135,59300.0
2006-10-06 10:40:00,54.12,54.54,54.11,54.49,16500.0,52.7233,53.1324,52.7135,53.0837,16500.0
2006-10-06 10:50:00,54.44,54.6,54.39,54.53,19800.0,53.035,53.1909,52.9863,53.1227,19800.0
2006-10-06 11:00:00,54.52,54.68,54.49,54.51,15700.0,53.1129,53.2688,53.0837,53.1032,15700.0
2006-10-06 11:10:00,54.53,54.64,54.51,54.6,22000.0,53.1227,53.2298,53.1032,53.1909,22000.0
2006-10-06 11:20:00,54.58,54.72,54.57,54.72,23200.0,53.1714,53.3078,53.1616,53.3078,23200.0
2006-10-06 11:30:00,54.72,54.72,54.63,54.63,7300.0,53.3078,53.3078,53.2201,53.2201,7300.0
2006-10-06 11:40:00,54.63,54.65,54.4,54.41,12000.0,53.2201,53.2396,52.996,53.0058,12000.0
2006-10-06 11:50:00,54.4,54.52,54.39,54.52,9600.0,52.996,53.1129,52.9863,53.1129,9600.0
2006-10-06 12:00:00,54.53,54.58,54.44,54.46,12800.0,53.1227,53.1714,53.035,53.0545,12800.0
2006-10-06 12:10:00,54.44,54.58,54.44,54.55,24200.0,53.035,53.1714,53.035,53.1422,24200.0
2006-10-06 12:20:00,54.54,54.54,54.46,54.49,10800.0,53.1324,53.1324,53.0545,53.0837,10800.0
2006-10-06 12:30:00,54.52,54.58,54.49,54.52,9400.0,53.1129,53.1714,53.0837,53.1129,9400.0
2006-10-06 12:40:00,54.53,54.71,54.49,54.71,26000.0,53.1227,53.298,53.0837,53.298,26000.0
2006-10-06 12:50:00,54.72,54.76,54.68,54.72,12900.0,53.3078,53.3467,53.2688,53.3078,12900.0
2006-10-06 13:00:00,54.73,54.83,54.73,54.76,30100.0,53.3175,53.4149,53.3175,53.3467,30100.0
2006-10-06 13:10:00,54.77,54.78,54.6,54.69,65500.0,53.3565,53.3662,53.1909,53.2785,65500.0
2006-10-06 13:20:00,54.7,54.73,54.48,54.57,31500.0,53.2883,53.3175,53.074,53.1616,31500.0
2006-10-06 13:30:00,54.56,54.59,54.49,54.49,11200.0,53.1519,53.1811,53.0837,53.0837,11200.0
2006-10-06 13:40:00,54.5,54.54,54.26,54.27,158000.0,53.0934,53.1324,52.8596,52.8694,158000.0
2006-10-06 13:50:00,54.28,54.33,54.21,54.26,90000.0,52.8791,52.9278,52.8109,52.8596,90000.0
2006-10-06 14:00:00,54.26,54.36,54.21,54.3,108200.0,52.8596,52.9571,52.8109,52.8986,108200.0
2006-10-06 14:10:00,54.32,54.42,54.3,54.4,15900.0,52.9181,53.0155,52.8986,52.996,15900.0
2006-10-06 14:20:00,54.41,54.44,54.32,54.37,35500.0,53.0058,53.035,52.9181,52.9668,35500.0
2006-10-06 14:30:00,54.39,54.6,54.37,54.59,43500.0,52.9863,53.1909,52.9668,53.1811,43500.0
2006-10-06 14:40:00,54.58,54.69,54.51,54.6,43200.0,53.1714,53.2785,53.1032,53.1909,43200.0
2006-10-06 14:50:00,54.61,54.69,54.58,54.69,22400.0,53.2006,53.2785,53.1714,53.2785,22400.0
2006-10-06 15:00:00,54.68,54.71,54.58,54.66,29300.0,53.2688,53.298,53.1714,53.2493,29300.0
2006-10-06 15:10:00,54.66,54.66,54.5,54.61,36200.0,53.2493,53.2493,53.0934,53.2006,36200.0
2006-10-06 15:20:00,54.62,54.7,54.58,54.6,34400.0,53.2103,53.2883,53.1714,53.1909,34400.0
2006-10-06 15:30:00,54.58,54.65,54.46,54.55,39700.0,53.1714,53.2396,53.0545,53.1422,39700.0
2006-10-06 15:40:00,54.56,54.6,54.37,54.39,40000.0,53.1519,53.1909,52.9668,52.9863,40000.0
2006-10-06 15:50:00,54.38,54.7,54.38,54.55,128500.0,52.9765,53.2883,52.9765,53.1422,128500.0
2006-10-09 09:30:00,54.71,54.86,54.33,54.49,44800.0,53.298,53.4442,52.9278,53.0837,44800.0
2006-10-09 09:40:00,54.52,54.52,54.08,54.4,42800.0,53.1129,53.1129,52.6843,52.996,42800.0
2006-10-09 09:50:00,54.41,54.62,54.41,54.42,32700.0,53.0058,53.2103,53.0058,53.0155,32700.0
2006-10-09 10:00:00,54.44,54.63,54.37,54.48,30200.0,53.035,53.2201,52.9668,53.074,30200.0
2006-10-09 10:10:00,54.48,54.55,54.25,54.26,18400.0,53.074,53.1422,52.8499,52.8596,18400.0
2006-10-09 10:20:00,54.26,54.32,54.2,54.22,22100.0,52.8596,52.9181,52.8012,52.8207,22100.0
2006-10-09 10:30:00,54.23,54.26,54.1,54.24,27800.0,52.8304,52.8596,52.7038,52.8402,27800.0
2006-10-09 10:40:00,54.24,54.27,54.16,54.2,12600.0,52.8402,52.8694,52.7622,52.8012,12600.0
2006-10-09 10:50:00,54.18,54.35,54.18,54.25,23800.0,52.7817,52.9473,52.7817,52.8499,23800.0
2006-10-09 11:00:00,54.22,54.26,54.14,54.21,30700.0,52.8207,52.8596,52.7427,52.8109,30700.0
2006-10-09 11:10:00,54.2,54.21,54.16,54.18,28300.0,52.8012,52.8109,52.7622,52.7817,28300.0
2006-10-09 11:20:00,54.18,54.34,54.1,54.24,27900.0,52.7817,52.9376,52.7038,52.8402,27900.0
2006-10-09 11:30:00,54.23,54.39,54.15,54.32,38100.0,52.8304,52.9863,52.7525,52.9181,38100.0
2006-10-09 11:40:00,54.29,54.29,54.15,54.17,18100.0,52.8889,52.8889,52.7525,52.772,18100.0
2006-10-09 11:50:00,54.17,54.19,54.1,54.16,27400.0,52.772,52.7914,52.7038,52.7622,27400.0
2006-10-09 12:00:00,54.17,54.17,54.12,54.14,23100.0,52.772,52.772,52.7233,52.7427,23100.0
2006-10-09 12:10:00,54.16,54.16,54.0,54.0,27500.0,52.7622,52.7622,52.6063,52.6063,27500.0
2006-10-09 12:20:00,54.02,54.06,53.93,54.0,60500.0,52.6258,52.6648,52.5382,52.6063,60500.0
2006-10-09 12:30:00,54.0,54.08,53.88,53.89,63400.0,52.6063,52.6843,52.4894,52.4992,63400.0
2006-10-09 12:40:00,53.89,53.94,53.87,53.89,40600.0,52.4992,52.5479,52.4797,52.4992,40600.0
2006-10-09 12:50:00,53.89,53.94,53.85,53.85,78800.0,52.4992,52.5479,52.4602,52.4602,78800.0
2006-10-09 13:00:00,53.85,53.89,53.85,53.87,27100.0,52.4602,52.4992,52.4602,52.4797,27100.0
2006-10-09 13:10:00,53.87,53.99,53.87,53.88,45200.0,52.4797,52.5966,52.4797,52.4894,45200.0
2006-10-09 13:20:00,53.88,54.04,53.88,54.01,38500.0,52.4894,52.6453,52.4894,52.6161,38500.0
2006-10-09 13:30:00,54.01,54.02,53.91,53.91,51400.0,52.6161,52.6258,52.5187,52.5187,51400.0
2006-10-09 13:40:00,53.91,53.96,53.88,53.89,32000.0,52.5187,52.5674,52.4894,52.4992,32000.0
2006-10-09 13:50:00,53.88,53.9,53.84,53.86,27100.0,52.4894,52.5089,52.4505,52.47,27100.0
2006-10-09 14:00:00,53.88,53.93,53.85,53.91,28600.0,52.4894,52.5382,52.4602,52.5187,28600.0
2006-10-09 14:10:00,53.93,53.96,53.86,53.86,41400.0,52.5382,52.5674,52.47,52.47,41400.0
2006-10-09 14:20:00,53.86,53.95,53.85,53.93,33200.0,52.47,52.5576,52.4602,52.5382,33200.0
2006-10-09 14:30:00,53.93,54.05,53.92,54.03,47600.0,52.5382,52.6551,52.5284,52.6356,47600.0
2006-10-09 14:40:00,54.02,54.08,54.0,54.03,44000.0,52.6258,52.6843,52.6063,52.6356,44000.0
2006-10-09 14:50:00,54.03,54.05,53.96,53.99,38500.0,52.6356,52.6551,52.5674,52.5966,38500.0
2006-10-09 15:00:00,53.99,54.0,53.76,53.77,66000.0,52.5966,52.6063,52.3725,52.3823,66000.0
2006-10-09 15:10:00,53.77,53.96,53.77,53.85,68100.0,52.3823,52.5674,52.3823,52.4602,68100.0
2006-10-09 15:20:00,53.85,53.87,53.76,53.78,66200.0,52.4602,52.4797,52.3725,52.392,66200.0
2006-10-09 15:30:00,53.78,53.82,53.72,53.76,84000.0,52.392,52.431,52.3336,52.3725,84000.0
2006-10-09 15:40:00,53.77,53.91,53.76,53.9,91700.0,52.3823,52.5187,52.3725,52.5089,91700.0
2006-10-09 15:50:00,53.9,53.95,53.73,53.74,143700.0,52.5089,52.5576,52.3433,52.3531,143700.0
2006-10-10 09:30:00,53.93,53.93,53.07,53.6,199100.0,52.5382,52.5382,51.7004,52.2167,199100.0
2006-10-10 09:40:00,53.61,53.78,53.56,53.62,96900.0,52.2264,52.392,52.1777,52.2362,96900.0
2006-10-10 09:50:00,53.64,53.66,53.49,53.62,79400.0,52.2556,52.2751,52.1095,52.2362,79400.0
2006-10-10 10:00:00,53.62,53.65,53.49,53.59,50700.0,52.2362,52.2654,52.1095,52.2069,50700.0
2006-10-10 10:10:00,53.57,53.69,53.45,53.57,88000.0,52.1874,52.3043,52.0705,52.1874,88000.0
2006-10-10 10:20:00,53.56,53.63,53.51,53.57,46400.0,52.1777,52.2459,52.129,52.1874,46400.0
2006-10-10 10:30:00,53.59,53.99,53.55,53.85,73000.0,52.2069,52.5966,52.168,52.4602,73000.0
2006-10-10 10:40:00,53.88,53.92,53.75,53.79,65700.0,52.4894,52.5284,52.3628,52.4018,65700.0
2006-10-10 10:50:00,53.79,54.12,53.79,54.02,98800.0,52.4018,52.7233,52.4018,52.6258,98800.0
2006-10-10 11:00:00,54.02,54.09,53.96,54.03,203200.0,52.6258,52.694,52.5674,52.6356,203200.0
2006-10-10 11:10:00,54.04,54.38,54.03,54.37,92600.0,52.6453,52.9765,52.6356,52.9668,92600.0
2006-10-10 11:20:00,54.38,54.5,54.35,54.5,127100.0,52.9765,53.0934,52.9473,53.0934,127100.0
2006-10-10 11:30:00,54.5,55.0,54.5,54.97,242000.0,53.0934,53.5805,53.0934,53.5513,242000.0
2006-10-10 11:40:00,54.97,55.05,54.77,54.83,217800.0,53.5513,53.6293,53.3565,53.4149,217800.0
2006-10-10 11:50:00,54.82,54.82,54.55,54.71,73800.0,53.4052,53.4052,53.1422,53.298,73800.0
2006-10-10 12:00:00,54.7,54.83,54.69,54.73,82900.0,53.2883,53.4149,53.2785,53.3175,82900.0
2006-10-10 12:10:00,54.73,54.92,54.73,54.8,54800.0,53.3175,53.5026,53.3175,53.3857,54800.0
2006-10-10 12:20:00,54.81,54.86,54.8,54.85,45900.0,53.3954,53.4442,53.3857,53.4344,45900.0
2006-10-10 12:30:00,54.85,54.87,54.75,54.75,28800.0,53.4344,53.4539,53.337,53.337,28800.0
2006-10-10 12:40:00,54.77,54.77,54.66,54.71,51300.0,53.3565,53.3565,53.2493,53.298,51300.0
2006-10-10 12:50:00,54.71,54.71,54.52,54.62,26200.0,53.298,53.298,53.1129,53.2103,26200.0
2006-10-10 13:00:00,54.62,54.64,54.55,54.61,15800.0,53.2103,53.2298,53.1422,53.2006,15800.0
2006-10-10 13:10:00,54.63,54.63,54.56,54.6,29500.0,53.2201,53.2201,53.1519,53.1909,29500.0
2006-10-10 13:20:00,54.6,54.67,54.52,54.52,20600.0,53.1909,53.2591,53.1129,53.1129,20600.0
2006-10-10 13:30:00,54.53,54.53,54.24,54.35,79300.0,53.1227,53.1227,52.8402,52.9473,79300.0
2006-10-10 13:40:00,54.34,54.45,54.21,54.4,35000.0,52.9376,53.0447,52.8109,52.996,35000.0
2006-10-10 13:50:00,54.37,54.69,54.37,54.69,33400.0,52.9668,53.2785,52.9668,53.2785,33400.0
2006-10-10 14:00:00,54.68,54.72,54.53,54.65,142200.0,53.2688,53.3078,53.1227,53.2396,142200.0
2006-10-10 14:10:00,54.67,54.75,54.59,54.66,25000.0,53.2591,53.337,53.1811,53.2493,25000.0
2006-10-10 14:20:00,54.65,54.74,54.64,54.66,20600.0,53.2396,53.3273,53.2298,53.2493,20600.0
2006-10-10 14:30:00,54.68,54.85,54.68,54.73,36100.0,53.2688,53.4344,53.2688,53.3175,36100.0
2006-10-10 14:40:00,54.78,54.99,54.71,54.99,48700.0,53.3662,53.5708,53.298,53.5708,48700.0
2006-10-10 14:50:00,54.99,55.09,54.78,54.83,78700.0,53.5708,53.6682,53.3662,53.4149,78700.0
2006-10-10 15:00:00,54.82,54.93,54.75,54.8,39400.0,53.4052,53.5123,53.337,53.3857,39400.0
2006-10-10 15:10:00,54.81,54.85,54.7,54.84,61300.0,53.3954,53.4344,53.2883,53.4247,61300.0
2006-10-10 15:20:00,54.81,54.85,54.77,54.81,38900.0,53.3954,53.4344,53.3565,53.3954,38900.0
2006-10-10 15:30:00,54.79,54.92,54.78,54.92,42900.0,53.376,53.5026,53.3662,53.5026,42900.0
2006-10-10 15:40:00,54.92,54.94,54.72,54.72,71500.0,53.5026,53.5221,53.3078,53.3078,71500.0
2006-10-10 15:50:00,54.72,54.94,54.65,54.91,187700.0,53.3078,53.5221,53.2396,53.4929,187700.0
2006-10-11 09:30:00,55.04,55.05,54.47,54.5,86300.0,53.6195,53.6293,53.0642,53.0934,86300.0
2006-10-11 09:40:00,54.51,54.59,54.4,54.59,43800.0,53.1032,53.1811,52.996,53.1811,43800.0
2006-10-11 09:50:00,54.6,54.61,54.4,54.43,37900.0,53.1909,53.2006,52.996,53.0253,37900.0
2006-10-11 10:00:00,54.43,54.51,54.34,54.51,33800.0,53.0253,53.1032,52.9376,53.1032,33800.0
2006-10-11 10:10:00,54.55,54.95,54.53,54.73,68100.0,53.1422,53.5318,53.1227,53.3175,68100.0
2006-10-11 10:20:00,54.74,54.95,54.73,54.8,113600.0,53.3273,53.5318,53.3175,53.3857,113600.0
2006-10-11 10:30:00,54.8,55.15,54.75,55.15,102500.0,53.3857,53.7267,53.337,53.7267,102500.0
2006-10-11 10:40:00,55.15,55.25,55.0,55.04,115400.0,53.7267,53.8241,53.5805,53.6195,115400.0
2006-10-11 10:50:00,55.05,55.09,54.96,55.06,73900.0,53.6293,53.6682,53.5416,53.639,73900.0
2006-10-11 11:00:00,55.05,55.25,55.05,55.14,48500.0,53.6293,53.8241,53.6293,53.7169,48500.0
2006-10-11 11:10:00,55.15,55.19,55.04,55.07,51100.0,53.7267,53.7656,53.6195,53.6487,51100.0
2006-10-11 11:20:00,55.06,55.16,54.95,55.08,69600.0,53.639,53.7364,53.5318,53.6585,69600.0
2006-10-11 11:30:00,55.02,55.24,55.02,55.21,35800.0,53.6,53.8143,53.6,53.7851,35800.0
2006-10-11 11:40:00,55.21,55.42,55.14,55.35,100000.0,53.7851,53.9897,53.7169,53.9215,100000.0
2006-10-11 11:50:00,55.34,55.38,55.17,55.25,47700.0,53.9118,53.9507,53.7462,53.8241,47700.0
2006-10-11 12:00:00,55.24,55.32,55.07,55.08,76400.0,53.8143,53.8923,53.6487,53.6585,76400.0
2006-10-11 12:10:00,55.05,55.2,54.99,55.06,139100.0,53.6293,53.7754,53.5708,53.639,139100.0
2006-10-11 12:20:00,55.11,55.25,55.0,55.0,197900.0,53.6877,53.8241,53.5805,53.5805,197900.0
2006-10-11 12:30:00,55.0,55.06,54.96,54.99,65200.0,53.5805,53.639,53.5416,53.5708,65200.0
2006-10-11 12:40:00,55.0,55.1,54.99,55.04,60400.0,53.5805,53.678,53.5708,53.6195,60400.0
2006-10-11 12:50:00,55.04,55.1,55.01,55.04,46000.0,53.6195,53.678,53.5903,53.6195,46000.0
2006-10-11 13:00:00,55.04,55.1,55.02,55.07,26000.0,53.6195,53.678,53.6,53.6487,26000.0
2006-10-11 13:10:00,55.07,55.1,55.0,55.0,16000.0,53.6487,53.678,53.5805,53.5805,16000.0
2006-10-11 13:20:00,55.0,55.02,54.96,54.97,63600.0,53.5805,53.6,53.5416,53.5513,63600.0
2006-10-11 13:30:00,54.98,55.02,54.96,54.98,53800.0,53.5611,53.6,53.5416,53.5611,53800.0
2006-10-11 13:40:00,54.98,55.01,54.97,54.98,51900.0,53.5611,53.5903,53.5513,53.5611,51900.0
2006-10-11 13:50:00,54.99,55.0,54.96,54.97,60400.0,53.5708,53.5805,53.5416,53.5513,60400.0
2006-10-11 14:00:00,54.99,54.99,54.5,54.74,175100.0,53.5708,53.5708,53.0934,53.3273,175100.0
2006-10-11 14:10:00,54.72,54.99,54.7,54.94,121100.0,53.3078,53.5708,53.2883,53.5221,121100.0
2006-10-11 14:20:00,54.89,54.9,54.55,54.56,94400.0,53.4734,53.4831,53.1422,53.1519,94400.0
2006-10-11 14:30:00,54.56,54.67,54.54,54.58,110600.0,53.1519,53.2591,53.1324,53.1714,110600.0
2006-10-11 14:40:00,54.59,54.61,54.56,54.58,59400.0,53.1811,53.2006,53.1519,53.1714,59400.0
2006-10-11 14:50:00,54.58,54.59,54.24,54.37,169600.0,53.1714,53.1811,52.8402,52.9668,169600.0
2006-10-11 15:00:00,54.35,54.41,54.19,54.41,67500.0,52.9473,53.0058,52.7914,53.0058,67500.0
2006-10-11 15:10:00,54.41,54.64,54.33,54.52,71800.0,53.0058,53.2298,52.9278,53.1129,71800.0
2006-10-11 15:20:00,54.54,54.62,54.47,54.57,102300.0,53.1324,53.2103,53.0642,53.1616,102300.0
2006-10-11 15:30:00,54.57,54.6,54.52,54.54,57700.0,53.1616,53.1909,53.1129,53.1324,57700.0
2006-10-11 15:40:00,54.55,54.64,54.49,54.64,70600.0,53.1422,53.2298,53.0837,53.2298,70600.0
2006-10-11 15:50:00,54.63,54.65,54.52,54.52,56200.0,53.2201,53.2396,53.1129,53.1129,56200.0
2006-10-12 09:30:00,54.99,55.28,54.88,55.08,147500.0,53.5708,53.8533,53.4636,53.6585,147500.0
2006-10-12 09:40:00,55.05,55.15,54.77,54.92,75200.0,53.6293,53.7267,53.3565,53.5026,75200.0
2006-10-12 09:50:00,54.95,54.95,54.74,54.92,20300.0,53.5318,53.5318,53.3273,53.5026,20300.0
2006-10-12 10:00:00,54.92,55.23,54.79,55.11,64900.0,53.5026,53.8046,53.376,53.6877,64900.0
2006-10-12 10:10:00,55.11,55.24,55.09,55.2,139500.0,53.6877,53.8143,53.6682,53.7754,139500.0
2006-10-12 10:20:00,55.21,55.25,55.15,55.24,55400.0,53.7851,53.8241,53.7267,53.8143,55400.0
2006-10-12 10:30:00,55.22,55.26,55.2,55.26,61700.0,53.7949,53.8338,53.7754,53.8338,61700.0
2006-10-12 10:40:00,55.26,55.38,55.25,55.31,65600.0,53.8338,53.9507,53.8241,53.8825,65600.0
2006-10-12 10:50:00,55.3,55.36,55.28,55.3,53400.0,53.8728,53.9312,53.8533,53.8728,53400.0
2006-10-12 11:00:00,55.3,55.37,55.28,55.33,48400.0,53.8728,53.941,53.8533,53.902,48400.0
2006-10-12 11:10:00,55.34,55.36,55.19,55.36,33000.0,53.9118,53.9312,53.7656,53.9312,33000.0
2006-10-12 11:20:00,55.39,55.5,55.33,55.47,76300.0,53.9605,54.0676,53.902,54.0384,76300.0
2006-10-12 11:30:00,55.47,55.61,55.44,55.58,61400.0,54.0384,54.1748,54.0092,54.1456,61400.0
2006-10-12 11:40:00,55.58,55.84,55.5,55.83,87700.0,54.1456,54.3989,54.0676,54.3891,87700.0
2006-10-12 11:50:00,55.82,55.87,55.67,55.87,116900.0,54.3794,54.4281,54.2332,54.4281,116900.0
2006-10-12 12:00:00,55.86,55.87,55.72,55.77,37000.0,54.4183,54.4281,54.282,54.3307,37000.0
2006-10-12 12:10:00,55.76,55.76,55.58,55.58,47600.0,54.3209,54.3209,54.1456,54.1456,47600.0
2006-10-12 12:20:00,55.57,55.73,55.56,55.73,27300.0,54.1358,54.2917,54.1261,54.2917,27300.0
2006-10-12 12:30:00,55.72,55.75,55.64,55.74,25500.0,54.282,54.3112,54.204,54.3014,25500.0
2006-10-12 12:40:00,55.74,55.83,55.62,55.68,52200.0,54.3014,54.3891,54.1845,54.243,52200.0
2006-10-12 12:50:00,55.68,55.76,55.67,55.75,34600.0,54.243,54.3209,54.2332,54.3112,34600.0
2006-10-12 13:00:00,55.76,55.8,55.73,55.74,23400.0,54.3209,54.3599,54.2917,54.3014,23400.0
2006-10-12 13:10:00,55.74,55.85,55.72,55.78,19600.0,54.3014,54.4086,54.282,54.3404,19600.0
2006-10-12 13:20:00,55.78,55.85,55.7,55.85,26900.0,54.3404,54.4086,54.2625,54.4086,26900.0
2006-10-12 13:30:00,55.85,55.88,55.78,55.8,25000.0,54.4086,54.4378,54.3404,54.3599,25000.0
2006-10-12 13:40:00,55.8,55.86,55.8,55.8,21600.0,54.3599,54.4183,54.3599,54.3599,21600.0
2006-10-12 13:50:00,55.8,56.0,55.79,55.79,118800.0,54.3599,54.5547,54.3502,54.3502,118800.0
2006-10-12 14:00:00,55.79,55.87,55.67,55.75,57400.0,54.3502,54.4281,54.2332,54.3112,57400.0
2006-10-12 14:10:00,55.75,55.81,55.54,55.54,61600.0,54.3112,54.3696,54.1066,54.1066,61600.0
2006-10-12 14:20:00,55.55,55.63,55.48,55.59,77600.0,54.1163,54.1943,54.0482,54.1553,77600.0
2006-10-12 14:30:00,55.59,55.75,55.54,55.68,103500.0,54.1553,54.3112,54.1066,54.243,103500.0
2006-10-12 14:40:00,55.71,55.76,55.67,55.76,33100.0,54.2722,54.3209,54.2332,54.3209,33100.0
2006-10-12 14:50:00,55.75,55.84,55.66,55.83,62900.0,54.3112,54.3989,54.2235,54.3891,62900.0
2006-10-12 15:00:00,55.84,55.87,55.68,55.84,52400.0,54.3989,54.4281,54.243,54.3989,52400.0
2006-10-12 15:10:00,55.84,55.99,55.81,55.91,42100.0,54.3989,54.545,54.3696,54.4671,42100.0
2006-10-12 15:20:00,55.9,56.09,55.9,55.98,107300.0,54.4573,54.6424,54.4573,54.5352,107300.0
2006-10-12 15:30:00,55.98,56.08,55.9,55.95,121800.0,54.5352,54.6327,54.4573,54.506,121800.0
2006-10-12 15:40:00,55.95,56.04,55.9,56.03,147300.0,54.506,54.5937,54.4573,54.584,147300.0
2006-10-12 15:50:00,56.03,56.14,55.92,55.92,219400.0,54.584,54.6911,54.4768,54.4768,219400.0
2006-10-13 09:30:00,56.84,57.0,55.99,56.59,436700.0,55.3731,55.5289,54.545,55.1295,436700.0
2006-10-13 09:40:00,56.53,56.6,56.36,56.56,97500.0,55.0711,55.1392,54.9054,55.1003,97500.0
2006-10-13 09:50:00,56.52,56.95,56.52,56.66,118900.0,55.0613,55.4802,55.0613,55.1977,118900.0
2006-10-13 10:00:00,56.63,56.83,56.6,56.66,170600.0,55.1685,55.3633,55.1392,55.1977,170600.0
2006-10-13 10:10:00,56.66,56.67,56.46,56.58,53600.0,55.1977,55.2074,55.0029,55.1198,53600.0
2006-10-13 10:20:00,56.59,56.74,56.53,56.63,176800.0,55.1295,55.2756,55.0711,55.1685,176800.0
2006-10-13 10:30:00,56.62,56.84,56.6,56.62,89200.0,55.1587,55.3731,55.1392,55.1587,89200.0
2006-10-13 10:40:00,56.61,56.68,56.55,56.65,111700.0,55.149,55.2172,55.0905,55.188,111700.0
2006-10-13 10:50:00,56.65,56.72,56.55,56.6,33400.0,55.188,55.2562,55.0905,55.1392,33400.0
2006-10-13 11:00:00,56.6,56.64,56.29,56.34,64600.0,55.1392,55.1782,54.8372,54.886,64600.0
2006-10-13 11:10:00,56.34,56.41,56.25,56.4,41900.0,54.886,54.9542,54.7983,54.9444,41900.0
2006-10-13 11:20:00,56.4,56.46,56.37,56.41,69100.0,54.9444,55.0029,54.9152,54.9542,69100.0
2006-10-13 11:30:00,56.42,56.47,56.37,56.42,48000.0,54.9639,55.0126,54.9152,54.9639,48000.0
2006-10-13 11:40:00,56.45,56.61,56.39,56.54,49000.0,54.9931,55.149,54.9347,55.0808,49000.0
2006-10-13 11:50:00,56.54,56.75,56.54,56.7,75000.0,55.0808,55.2854,55.0808,55.2367,75000.0
2006-10-13 12:00:00,56.72,56.88,56.67,56.86,79400.0,55.2562,55.412,55.2074,55.3925,79400.0
2006-10-13 12:10:00,56.86,56.95,56.85,56.9,92400.0,55.3925,55.4802,55.3828,55.4315,92400.0
2006-10-13 12:20:00,56.9,56.97,56.81,56.86,61900.0,55.4315,55.4997,55.3438,55.3925,61900.0
2006-10-13 12:30:00,56.85,57.0,56.84,56.98,92100.0,55.3828,55.5289,55.3731,55.5094,92100.0
2006-10-13 12:40:00,56.98,56.99,56.84,56.96,53000.0,55.5094,55.5192,55.3731,55.49,53000.0
2006-10-13 12:50:00,56.95,56.97,56.85,56.9,29600.0,55.4802,55.4997,55.3828,55.4315,29600.0
2006-10-13 13:00:00,56.93,56.93,56.78,56.88,30300.0,55.4607,55.4607,55.3146,55.412,30300.0
2006-10-13 13:10:00,56.87,56.94,56.82,56.9,66200.0,55.4023,55.4705,55.3536,55.4315,66200.0
2006-10-13 13:20:00,56.9,57.08,56.86,57.0,87600.0,55.4315,55.6069,55.3925,55.5289,87600.0
2006-10-13 13:30:00,57.02,57.07,56.97,57.03,73500.0,55.5484,55.5971,55.4997,55.5581,73500.0
2006-10-13 13:40:00,57.03,57.05,57.0,57.0,28700.0,55.5581,55.5776,55.5289,55.5289,28700.0
2006-10-13 13:50:00,57.0,57.03,56.91,56.99,66400.0,55.5289,55.5581,55.4412,55.5192,66400.0
2006-10-13 14:00:00,57.0,57.03,56.9,56.9,38300.0,55.5289,55.5581,55.4315,55.4315,38300.0
2006-10-13 14:10:00,56.9,56.95,56.85,56.89,23400.0,55.4315,55.4802,55.3828,55.4218,23400.0
2006-10-13 14:20:00,56.89,56.92,56.83,56.84,26400.0,55.4218,55.451,55.3633,55.3731,26400.0
2006-10-13 14:30:00,56.83,56.84,56.71,56.74,30700.0,55.3633,55.3731,55.2464,55.2756,30700.0
2006-10-13 14:40:00,56.73,56.82,56.61,56.71,53300.0,55.2659,55.3536,55.149,55.2464,53300.0
2006-10-13 14:50:00,56.73,56.88,56.72,56.86,41200.0,55.2659,55.412,55.2562,55.3925,41200.0
2006-10-13 15:00:00,56.87,57.02,56.85,57.01,83500.0,55.4023,55.5484,55.3828,55.5387,83500.0
2006-10-13 15:10:00,57.0,57.03,56.89,56.9,57200.0,55.5289,55.5581,55.4218,55.4315,57200.0
2006-10-13 15:20:00,56.9,57.0,56.88,56.96,28800.0,55.4315,55.5289,55.412,55.49,28800.0
2006-10-13 15:30:00,56.95,56.95,56.8,56.87,59800.0,55.4802,55.4802,55.3341,55.4023,59800.0
2006-10-13 15:40:00,56.88,57.02,56.85,56.96,117300.0,55.412,55.5484,55.3828,55.49,117300.0
2006-10-13 15:50:00,56.96,57.05,56.87,57.01,228200.0,55.49,55.5776,55.4023,55.5387,228200.0
2006-10-16 09:30:00,56.96,57.2,56.94,56.94,80800.0,55.49,55.7238,55.4705,55.4705,80800.0
2006-10-16 09:40:00,56.94,56.97,56.91,56.93,89300.0,55.4705,55.4997,55.4412,55.4607,89300.0
2006-10-16 09:50:00,56.93,57.05,56.93,57.01,26500.0,55.4607,55.5776,55.4607,55.5387,26500.0
2006-10-16 10:00:00,57.01,57.09,56.99,57.09,54800.0,55.5387,55.6166,55.5192,55.6166,54800.0
2006-10-16 10:10:00,57.09,57.22,57.05,57.15,83300.0,55.6166,55.7432,55.5776,55.6751,83300.0
2006-10-16 10:20:00,57.13,57.16,57.02,57.07,45400.0,55.6556,55.6848,55.5484,55.5971,45400.0
2006-10-16 10:30:00,57.12,57.36,57.03,57.29,111700.0,55.6458,55.8796,55.5581,55.8114,111700.0
2006-10-16 10:40:00,57.28,57.42,57.27,57.42,71600.0,55.8017,55.9381,55.792,55.9381,71600.0
2006-10-16 10:50:00,57.39,57.46,57.19,57.19,160500.0,55.9089,55.9771,55.714,55.714,160500.0
2006-10-16 11:00:00,57.2,57.2,56.85,56.86,182000.0,55.7238,55.7238,55.3828,55.3925,182000.0
2006-10-16 11:10:00,56.86,56.92,56.77,56.91,61300.0,55.3925,55.451,55.3049,55.4412,61300.0
2006-10-16 11:20:00,56.91,56.91,56.82,56.88,36100.0,55.4412,55.4412,55.3536,55.412,36100.0
2006-10-16 11:30:00,56.88,57.0,56.85,56.96,19000.0,55.412,55.5289,55.3828,55.49,19000.0
2006-10-16 11:40:00,56.98,56.99,56.88,56.93,40900.0,55.5094,55.5192,55.412,55.4607,40900.0
2006-10-16 11:50:00,56.93,57.08,56.93,57.03,66000.0,55.4607,55.6069,55.4607,55.5581,66000.0
2006-10-16 12:00:00,57.03,57.05,56.96,56.97,11800.0,55.5581,55.5776,55.49,55.4997,11800.0
2006-10-16 12:10:00,56.97,57.04,56.95,57.0,18800.0,55.4997,55.5679,55.4802,55.5289,18800.0
2006-10-16 12:20:00,57.04,57.06,56.89,56.9,34300.0,55.5679,55.5874,55.4218,55.4315,34300.0
2006-10-16 12:30:00,56.9,56.93,56.82,56.93,29000.0,55.4315,55.4607,55.3536,55.4607,29000.0
2006-10-16 12:40:00,56.93,56.98,56.85,56.88,21700.0,55.4607,55.5094,55.3828,55.412,21700.0
2006-10-16 12:50:00,56.88,57.02,56.87,57.0,24200.0,55.412,55.5484,55.4023,55.5289,24200.0
2006-10-16 13:00:00,57.01,57.02,56.86,56.95,23000.0,55.5387,55.5484,55.3925,55.4802,23000.0
2006-10-16 13:10:00,56.95,57.05,56.92,57.03,30000.0,55.4802,55.5776,55.451,55.5581,30000.0
2006-10-16 13:20:00,57.04,57.04,56.82,56.87,40300.0,55.5679,55.5679,55.3536,55.4023,40300.0
2006-10-16 13:30:00,56.87,56.94,56.81,56.9,24600.0,55.4023,55.4705,55.3438,55.4315,24600.0
2006-10-16 13:40:00,56.92,57.02,56.91,57.01,48800.0,55.451,55.5484,55.4412,55.5387,48800.0
2006-10-16 13:50:00,57.01,57.02,56.95,56.98,32200.0,55.5387,55.5484,55.4802,55.5094,32200.0
2006-10-16 14:00:00,56.97,57.0,56.85,56.86,33900.0,55.4997,55.5289,55.3828,55.3925,33900.0
2006-10-16 14:10:00,56.85,56.96,56.85,56.92,15500.0,55.3828,55.49,55.3828,55.451,15500.0
2006-10-16 14:20:00,56.92,56.92,56.85,56.9,9200.0,55.451,55.451,55.3828,55.4315,9200.0
2006-10-16 14:30:00,56.89,56.93,56.83,56.83,22900.0,55.4218,55.4607,55.3633,55.3633,22900.0
2006-10-16 14:40:00,56.83,56.83,56.76,56.77,40100.0,55.3633,55.3633,55.2951,55.3049,40100.0
2006-10-16 14:50:00,56.78,56.78,56.55,56.55,76700.0,55.3146,55.3146,55.0905,55.0905,76700.0
2006-10-16 15:00:00,56.56,56.6,56.25,56.39,242500.0,55.1003,55.1392,54.7983,54.9347,242500.0
2006-10-16 15:10:00,56.39,56.41,56.11,56.18,109200.0,54.9347,54.9542,54.6619,54.7301,109200.0
2006-10-16 15:20:00,56.18,56.26,56.13,56.16,88900.0,54.7301,54.808,54.6814,54.7106,88900.0
2006-10-16 15:30:00,56.18,56.28,56.15,56.19,160800.0,54.7301,54.8275,54.7009,54.7398,160800.0
2006-10-16 15:40:00,56.19,56.23,56.06,56.19,162500.0,54.7398,54.7788,54.6132,54.7398,162500.0
2006-10-16 15:50:00,56.19,56.31,56.11,56.11,162300.0,54.7398,54.8567,54.6619,54.6619,162300.0
2006-10-17 09:30:00,55.65,55.79,55.01,55.08,239500.0,54.2138,54.3502,53.5903,53.6585,239500.0
2006-10-17 09:40:00,55.08,55.67,54.91,55.09,179100.0,53.6585,54.2332,53.4929,53.6682,179100.0
2006-10-17 09:50:00,55.1,55.3,54.63,55.15,116400.0,53.678,53.8728,53.2201,53.7267,116400.0
2006-10-17 10:00:00,55.16,55.28,55.14,55.21,100700.0,53.7364,53.8533,53.7169,53.7851,100700.0
2006-10-17 10:10:00,55.24,55.25,55.0,55.14,52100.0,53.8143,53.8241,53.5805,53.7169,52100.0
2006-10-17 10:20:00,55.15,55.25,55.12,55.14,56800.0,53.7267,53.8241,53.6974,53.7169,56800.0
2006-10-17 10:30:00,55.13,55.17,55.0,55.03,61600.0,53.7072,53.7462,53.5805,53.6098,61600.0
2006-10-17 10:40:00,55.01,55.22,55.01,55.1,46500.0,53.5903,53.7949,53.5903,53.678,46500.0
2006-10-17 10:50:00,55.1,55.19,55.09,55.17,32100.0,53.678,53.7656,53.6682,53.7462,32100.0
2006-10-17 11:00:00,55.18,55.22,55.06,55.2,24600.0,53.7559,53.7949,53.639,53.7754,24600.0
2006-10-17 11:10:00,55.2,55.23,55.17,55.18,13200.0,53.7754,53.8046,53.7462,53.7559,13200.0
2006-10-17 11:20:00,55.18,55.24,55.09,55.18,26400.0,53.7559,53.8143,53.6682,53.7559,26400.0
2006-10-17 11:30:00,55.18,55.25,55.13,55.19,40100.0,53.7559,53.8241,53.7072,53.7656,40100.0
2006-10-17 11:40:00,55.22,55.35,55.22,55.26,41600.0,53.7949,53.9215,53.7949,53.8338,41600.0
2006-10-17 11:50:00,55.25,55.35,55.25,55.35,28400.0,53.8241,53.9215,53.8241,53.9215,28400.0
2006-10-17 12:00:00,55.35,55.48,55.31,55.46,40600.0,53.9215,54.0482,53.8825,54.0287,40600.0
2006-10-17 12:10:00,55.47,55.53,55.33,55.36,60900.0,54.0384,54.0969,53.902,53.9312,60900.0
2006-10-17 12:20:00,55.36,55.42,55.25,55.41,45200.0,53.9312,53.9897,53.8241,53.98,45200.0
2006-10-17 12:30:00,55.39,55.54,55.38,55.54,24300.0,53.9605,54.1066,53.9507,54.1066,24300.0
2006-10-17 12:40:00,55.53,55.61,55.52,55.55,22900.0,54.0969,54.1748,54.0871,54.1163,22900.0
2006-10-17 12:50:00,55.54,55.6,55.54,55.57,21300.0,54.1066,54.1651,54.1066,54.1358,21300.0
2006-10-17 13:00:00,55.57,55.7,55.56,55.64,41400.0,54.1358,54.2625,54.1261,54.204,41400.0
2006-10-17 13:10:00,55.62,55.74,55.59,55.71,21000.0,54.1845,54.3014,54.1553,54.2722,21000.0
2006-10-17 13:20:00,55.7,55.71,55.55,55.64,23700.0,54.2625,54.2722,54.1163,54.204,23700.0
2006-10-17 13:30:00,55.65,55.79,55.65,55.69,25700.0,54.2138,54.3502,54.2138,54.2527,25700.0
2006-10-17 13:40:00,55.68,55.86,55.68,55.81,24400.0,54.243,54.4183,54.243,54.3696,24400.0
2006-10-17 13:50:00,55.81,55.86,55.77,55.83,31200.0,54.3696,54.4183,54.3307,54.3891,31200.0
2006-10-17 14:00:00,55.84,55.86,55.76,55.79,27400.0,54.3989,54.4183,54.3209,54.3502,27400.0
2006-10-17 14:10:00,55.78,55.86,55.78,55.83,23200.0,54.3404,54.4183,54.3404,54.3891,23200.0
2006-10-17 14:20:00,55.85,55.91,55.78,55.8,19800.0,54.4086,54.4671,54.3404,54.3599,19800.0
2006-10-17 14:30:00,55.82,55.89,55.51,55.51,65200.0,54.3794,54.4476,54.0774,54.0774,65200.0
2006-10-17 14:40:00,55.51,55.62,55.48,55.5,50100.0,54.0774,54.1845,54.0482,54.0676,50100.0
2006-10-17 14:50:00,55.5,55.73,55.5,55.68,32000.0,54.0676,54.2917,54.0676,54.243,32000.0
2006-10-17 15:00:00,55.67,55.9,55.67,55.74,46700.0,54.2332,54.4573,54.2332,54.3014,46700.0
2006-10-17 15:10:00,55.75,55.87,55.74,55.83,29900.0,54.3112,54.4281,54.3014,54.3891,29900.0
2006-10-17 15:20:00,55.83,55.91,55.83,55.91,46700.0,54.3891,54.4671,54.3891,54.4671,46700.0
2006-10-17 15:30:00,55.9,56.01,55.81,55.91,123000.0,54.4573,54.5645,54.3696,54.4671,123000.0
2006-10-17 15:40:00,55.91,55.96,55.62,55.62,80000.0,54.4671,54.5158,54.1845,54.1845,80000.0
2006-10-17 15:50:00,55.62,55.85,55.48,55.81,268400.0,54.1845,54.4086,54.0482,54.3696,268400.0
2006-10-18 09:30:00,56.25,56.62,56.06,56.33,101100.0,54.7983,55.1587,54.6132,54.8762,101100.0
2006-10-18 09:40:00,56.33,56.4,56.18,56.36,70900.0,54.8762,54.9444,54.7301,54.9054,70900.0
2006-10-18 09:50:00,56.36,56.39,56.1,56.12,82400.0,54.9054,54.9347,54.6522,54.6716,82400.0
2006-10-18 10:00:00,56.12,56.32,55.88,56.1,38600.0,54.6716,54.8665,54.4378,54.6522,38600.0
2006-10-18 10:10:00,56.07,56.29,55.97,56.03,35500.0,54.6229,54.8372,54.5255,54.584,35500.0
2006-10-18 10:20:00,55.99,56.01,55.55,55.55,94400.0,54.545,54.5645,54.1163,54.1163,94400.0
2006-10-18 10:30:00,55.56,55.58,55.4,55.56,84200.0,54.1261,54.1456,53.9702,54.1261,84200.0
2006-10-18 10:40:00,55.53,55.56,55.3,55.43,69500.0,54.0969,54.1261,53.8728,53.9994,69500.0
2006-10-18 10:50:00,55.44,55.47,55.15,55.28,63200.0,54.0092,54.0384,53.7267,53.8533,63200.0
2006-10-18 11:00:00,55.26,55.29,55.17,55.18,35400.0,53.8338,53.8631,53.7462,53.7559,35400.0
2006-10-18 11:10:00,55.24,55.54,55.24,55.53,33300.0,53.8143,54.1066,53.8143,54.0969,33300.0
2006-10-18 11:20:00,55.49,55.64,55.49,55.53,55400.0,54.0579,54.204,54.0579,54.0969,55400.0
2006-10-18 11:30:00,55.58,55.72,55.53,55.7,62300.0,54.1456,54.282,54.0969,54.2625,62300.0
2006-10-18 11:40:00,55.7,55.77,55.65,55.72,26000.0,54.2625,54.3307,54.2138,54.282,26000.0
2006-10-18 11:50:00,55.7,55.75,55.65,55.69,17800.0,54.2625,54.3112,54.2138,54.2527,17800.0
2006-10-18 12:00:00,55.7,55.77,55.69,55.71,20500.0,54.2625,54.3307,54.2527,54.2722,20500.0
2006-10-18 12:10:00,55.71,55.8,55.69,55.73,23300.0,54.2722,54.3599,54.2527,54.2917,23300.0
2006-10-18 12:20:00,55.71,55.78,55.67,55.76,27500.0,54.2722,54.3404,54.2332,54.3209,27500.0
2006-10-18 12:30:00,55.75,55.79,55.72,55.75,24300.0,54.3112,54.3502,54.282,54.3112,24300.0
2006-10-18 12:40:00,55.75,55.87,55.72,55.87,39700.0,54.3112,54.4281,54.282,54.4281,39700.0
2006-10-18 12:50:00,55.86,55.88,55.76,55.78,17000.0,54.4183,54.4378,54.3209,54.3404,17000.0
2006-10-18 13:00:00,55.79,55.81,55.74,55.8,8000.0,54.3502,54.3696,54.3014,54.3599,8000.0
2006-10-18 13:10:00,55.79,55.85,55.69,55.72,18900.0,54.3502,54.4086,54.2527,54.282,18900.0
2006-10-18 13:20:00,55.69,55.7,55.45,55.5,31800.0,54.2527,54.2625,54.0189,54.0676,31800.0
2006-10-18 13:30:00,55.49,55.68,55.44,55.62,39000.0,54.0579,54.243,54.0092,54.1845,39000.0
2006-10-18 13:40:00,55.63,55.84,55.6,55.77,45000.0,54.1943,54.3989,54.1651,54.3307,45000.0
2006-10-18 13:50:00,55.77,55.92,55.72,55.92,24600.0,54.3307,54.4768,54.282,54.4768,24600.0
2006-10-18 14:00:00,55.91,55.97,55.87,55.9,23300.0,54.4671,54.5255,54.4281,54.4573,23300.0
2006-10-18 14:10:00,55.89,56.0,55.83,55.95,32900.0,54.4476,54.5547,54.3891,54.506,32900.0
2006-10-18 14:20:00,55.94,56.37,55.94,56.18,100000.0,54.4963,54.9152,54.4963,54.7301,100000.0
2006-10-18 14:30:00,56.19,56.28,56.12,56.17,42100.0,54.7398,54.8275,54.6716,54.7203,42100.0
2006-10-18 14:40:00,56.17,56.28,56.17,56.27,21700.0,54.7203,54.8275,54.7203,54.8178,21700.0
2006-10-18 14:50:00,56.26,56.26,56.07,56.14,28500.0,54.808,54.808,54.6229,54.6911,28500.0
2006-10-18 15:00:00,56.15,56.15,55.97,56.11,40100.0,54.7009,54.7009,54.5255,54.6619,40100.0
2006-10-18 15:10:00,56.1,56.36,56.1,56.34,90000.0,54.6522,54.9054,54.6522,54.886,90000.0
2006-10-18 15:20:00,56.35,56.36,56.26,56.33,70200.0,54.8957,54.9054,54.808,54.8762,70200.0
2006-10-18 15:30:00,56.33,56.51,56.31,56.5,112500.0,54.8762,55.0516,54.8567,55.0418,112500.0
2006-10-18 15:40:00,56.51,56.62,56.27,56.45,156000.0,55.0516,55.1587,54.8178,54.9931,156000.0
2006-10-18 15:50:00,56.45,56.59,56.35,56.56,191400.0,54.9931,55.1295,54.8957,55.1003,191400.0
2006-10-19 09:30:00,56.14,56.16,55.51,55.85,166400.0,54.6911,54.7106,54.0774,54.4086,166400.0
2006-10-19 09:40:00,55.84,55.98,55.71,55.8,46200.0,54.3989,54.5352,54.2722,54.3599,46200.0
2006-10-19 09:50:00,55.82,55.85,55.79,55.8,81300.0,54.3794,54.4086,54.3502,54.3599,81300.0
2006-10-19 10:00:00,55.8,56.07,55.63,55.9,87000.0,54.3599,54.6229,54.1943,54.4573,87000.0
2006-10-19 10:10:00,55.91,56.18,55.8,56.14,62200.0,54.4671,54.7301,54.3599,54.6911,62200.0
2006-10-19 10:20:00,56.18,56.36,56.16,56.35,85400.0,54.7301,54.9054,54.7106,54.8957,85400.0
2006-10-19 10:30:00,56.32,56.47,56.31,56.43,75300.0,54.8665,55.0126,54.8567,54.9736,75300.0
2006-10-19 10:40:00,56.45,56.47,56.32,56.34,27500.0,54.9931,55.0126,54.8665,54.886,27500.0
2006-10-19 10:50:00,56.34,56.41,56.25,56.25,17300.0,54.886,54.9542,54.7983,54.7983,17300.0
2006-10-19 11:00:00,56.24,56.24,55.93,56.08,35800.0,54.7885,54.7885,54.4865,54.6327,35800.0
2006-10-19 11:10:00,56.08,56.14,55.97,55.98,18200.0,54.6327,54.6911,54.5255,54.5352,18200.0
2006-10-19 11:20:00,56.0,56.2,56.0,56.06,30000.0,54.5547,54.7496,54.5547,54.6132,30000.0
2006-10-19 11:30:00,56.04,56.13,56.0,56.11,14500.0,54.5937,54.6814,54.5547,54.6619,14500.0
2006-10-19 11:40:00,56.11,56.11,56.0,56.04,13000.0,54.6619,54.6619,54.5547,54.5937,13000.0
2006-10-19 11:50:00,56.0,56.11,56.0,56.05,31800.0,54.5547,54.6619,54.5547,54.6034,31800.0
2006-10-19 12:00:00,56.06,56.06,55.91,55.97,65000.0,54.6132,54.6132,54.4671,54.5255,65000.0
2006-10-19 12:10:00,55.96,56.0,55.85,55.86,28800.0,54.5158,54.5547,54.4086,54.4183,28800.0
2006-10-19 12:20:00,55.86,56.02,55.67,55.8,73600.0,54.4183,54.5742,54.2332,54.3599,73600.0
2006-10-19 12:30:00,55.75,55.79,55.72,55.75,44600.0,54.3112,54.3502,54.282,54.3112,44600.0
2006-10-19 12:40:00,55.73,55.74,55.52,55.52,66100.0,54.2917,54.3014,54.0871,54.0871,66100.0
2006-10-19 12:50:00,55.52,55.6,55.47,55.56,69300.0,54.0871,54.1651,54.0384,54.1261,69300.0
2006-10-19 13:00:00,55.57,55.58,55.38,55.5,94300.0,54.1358,54.1456,53.9507,54.0676,94300.0
2006-10-19 13:10:00,55.5,55.6,55.49,55.57,47300.0,54.0676,54.1651,54.0579,54.1358,47300.0
2006-10-19 13:20:00,55.58,55.62,52.52,55.59,66500.0,54.1456,54.1845,51.1645,54.1553,66500.0
2006-10-19 13:30:00,55.58,55.62,55.53,55.6,53400.0,54.1456,54.1845,54.0969,54.1651,53400.0
2006-10-19 13:40:00,55.62,55.67,55.5,55.6,23800.0,54.1845,54.2332,54.0676,54.1651,23800.0
2006-10-19 13:50:00,55.6,55.61,55.5,55.52,38100.0,54.1651,54.1748,54.0676,54.0871,38100.0
2006-10-19 14:00:00,55.52,55.61,55.48,55.56,28200.0,54.0871,54.1748,54.0482,54.1261,28200.0
2006-10-19 14:10:00,55.58,55.64,55.56,55.58,30500.0,54.1456,54.204,54.1261,54.1456,30500.0
2006-10-19 14:20:00,55.59,55.7,55.51,55.68,28900.0,54.1553,54.2625,54.0774,54.243,28900.0
2006-10-19 14:30:00,55.68,55.7,55.6,55.65,36100.0,54.243,54.2625,54.1651,54.2138,36100.0
2006-10-19 14:40:00,55.65,55.7,55.51,55.61,44200.0,54.2138,54.2625,54.0774,54.1748,44200.0
2006-10-19 14:50:00,55.61,55.73,55.6,55.7,27500.0,54.1748,54.2917,54.1651,54.2625,27500.0
2006-10-19 15:00:00,55.69,55.69,55.49,55.59,86100.0,54.2527,54.2527,54.0579,54.1553,86100.0
2006-10-19 15:10:00,55.59,55.63,55.56,55.6,66000.0,54.1553,54.1943,54.1261,54.1651,66000.0
2006-10-19 15:20:00,55.62,55.66,55.59,55.64,125300.0,54.1845,54.2235,54.1553,54.204,125300.0
2006-10-19 15:30:00,55.64,55.69,55.64,55.68,42300.0,54.204,54.2527,54.204,54.243,42300.0
2006-10-19 15:40:00,55.68,55.76,55.65,55.72,117800.0,54.243,54.3209,54.2138,54.282,117800.0
2006-10-19 15:50:00,55.72,55.9,55.7,55.84,182600.0,54.282,54.4573,54.2625,54.3989,182600.0
2006-10-20 09:30:00,55.94,56.01,55.6,55.86,760800.0,54.4963,54.5645,54.1651,54.4183,760800.0
2006-10-20 09:40:00,55.86,55.91,55.63,55.77,70000.0,54.4183,54.4671,54.1943,54.3307,70000.0
2006-10-20 09:50:00,55.77,55.79,55.35,55.75,124100.0,54.3307,54.3502,53.9215,54.3112,124100.0
2006-10-20 10:00:00,55.75,55.94,55.65,55.72,61100.0,54.3112,54.4963,54.2138,54.282,61100.0
2006-10-20 10:10:00,55.78,55.87,55.72,55.84,29900.0,54.3404,54.4281,54.282,54.3989,29900.0
2006-10-20 10:20:00,55.84,56.14,55.83,56.09,154400.0,54.3989,54.6911,54.3891,54.6424,154400.0
2006-10-20 10:30:00,56.09,56.09,55.9,56.09,43400.0,54.6424,54.6424,54.4573,54.6424,43400.0
2006-10-20 10:40:00,56.09,56.16,56.01,56.09,40500.0,54.6424,54.7106,54.5645,54.6424,40500.0
2006-10-20 10:50:00,56.09,56.16,56.02,56.11,30100.0,54.6424,54.7106,54.5742,54.6619,30100.0
2006-10-20 11:00:00,56.12,56.15,55.91,56.03,38200.0,54.6716,54.7009,54.4671,54.584,38200.0
2006-10-20 11:10:00,56.02,56.03,55.93,55.95,24600.0,54.5742,54.584,54.4865,54.506,24600.0
2006-10-20 11:20:00,55.95,55.98,55.79,55.8,30600.0,54.506,54.5352,54.3502,54.3599,30600.0
2006-10-20 11:30:00,55.8,55.97,55.8,55.84,84500.0,54.3599,54.5255,54.3599,54.3989,84500.0
2006-10-20 11:40:00,55.83,55.86,55.8,55.83,154900.0,54.3891,54.4183,54.3599,54.3891,154900.0
2006-10-20 11:50:00,55.83,55.91,55.82,55.86,47200.0,54.3891,54.4671,54.3794,54.4183,47200.0
2006-10-20 12:00:00,55.85,55.91,55.83,55.83,39500.0,54.4086,54.4671,54.3891,54.3891,39500.0
2006-10-20 12:10:00,55.83,56.09,55.82,56.02,30500.0,54.3891,54.6424,54.3794,54.5742,30500.0
2006-10-20 12:20:00,56.01,56.14,55.98,56.13,29900.0,54.5645,54.6911,54.5352,54.6814,29900.0
2006-10-20 12:30:00,56.13,56.15,56.02,56.06,28500.0,54.6814,54.7009,54.5742,54.6132,28500.0
2006-10-20 12:40:00,56.08,56.2,56.04,56.1,53500.0,54.6327,54.7496,54.5937,54.6522,53500.0
2006-10-20 12:50:00,56.08,56.11,56.04,56.08,19300.0,54.6327,54.6619,54.5937,54.6327,19300.0
2006-10-20 13:00:00,56.08,56.1,56.06,56.06,9300.0,54.6327,54.6522,54.6132,54.6132,9300.0
2006-10-20 13:10:00,56.06,56.06,55.94,55.94,33700.0,54.6132,54.6132,54.4963,54.4963,33700.0
2006-10-20 13:20:00,55.92,56.1,55.8,55.8,129300.0,54.4768,54.6522,54.3599,54.3599,129300.0
2006-10-20 13:30:00,55.82,55.98,55.8,55.84,113700.0,54.3794,54.5352,54.3599,54.3989,113700.0
2006-10-20 13:40:00,55.83,55.87,55.79,55.85,96300.0,54.3891,54.4281,54.3502,54.4086,96300.0
2006-10-20 13:50:00,55.86,56.05,55.81,55.81,72000.0,54.4183,54.6034,54.3696,54.3696,72000.0
2006-10-20 14:00:00,55.81,55.85,55.8,55.82,87600.0,54.3696,54.4086,54.3599,54.3794,87600.0
2006-10-20 14:10:00,55.82,55.87,55.8,55.86,67600.0,54.3794,54.4281,54.3599,54.4183,67600.0
2006-10-20 14:20:00,55.87,55.93,55.68,55.69,47800.0,54.4281,54.4865,54.243,54.2527,47800.0
2006-10-20 14:30:00,55.7,55.71,55.6,55.64,49400.0,54.2625,54.2722,54.1651,54.204,49400.0
2006-10-20 14:40:00,55.63,55.69,55.55,55.67,52800.0,54.1943,54.2527,54.1163,54.2332,52800.0
2006-10-20 14:50:00,55.67,55.77,55.62,55.7,41100.0,54.2332,54.3307,54.1845,54.2625,41100.0
2006-10-20 15:00:00,55.71,55.73,55.67,55.73,27500.0,54.2722,54.2917,54.2332,54.2917,27500.0
2006-10-20 15:10:00,55.72,55.94,55.71,55.88,37100.0,54.282,54.4963,54.2722,54.4378,37100.0
2006-10-20 15:20:00,55.89,56.05,55.87,56.01,48700.0,54.4476,54.6034,54.4281,54.5645,48700.0
2006-10-20 15:30:00,56.02,56.05,55.97,56.02,44500.0,54.5742,54.6034,54.5255,54.5742,44500.0
2006-10-20 15:40:00,56.02,56.31,56.01,56.22,148600.0,54.5742,54.8567,54.5645,54.7691,148600.0
2006-10-20 15:50:00,56.22,56.23,56.01,56.12,169700.0,54.7691,54.7788,54.5645,54.6716,169700.0
2006-10-23 09:30:00,55.7,55.74,55.48,55.51,162100.0,54.2625,54.3014,54.0482,54.0774,162100.0
2006-10-23 09:40:00,55.51,55.58,55.44,55.48,128300.0,54.0774,54.1456,54.0092,54.0482,128300.0
2006-10-23 09:50:00,55.43,55.5,55.41,55.48,77100.0,53.9994,54.0676,53.98,54.0482,77100.0
2006-10-23 10:00:00,55.48,55.79,55.46,55.7,147500.0,54.0482,54.3502,54.0287,54.2625,147500.0
2006-10-23 10:10:00,55.7,56.04,55.7,55.86,87600.0,54.2625,54.5937,54.2625,54.4183,87600.0
2006-10-23 10:20:00,55.88,56.29,55.86,56.17,126900.0,54.4378,54.8372,54.4183,54.7203,126900.0
2006-10-23 10:30:00,56.16,56.16,56.01,56.04,45400.0,54.7106,54.7106,54.5645,54.5937,45400.0
2006-10-23 10:40:00,56.03,56.04,55.88,55.89,80100.0,54.584,54.5937,54.4378,54.4476,80100.0
2006-10-23 10:50:00,55.89,55.9,55.73,55.76,99900.0,54.4476,54.4573,54.2917,54.3209,99900.0
2006-10-23 11:00:00,55.76,55.83,55.73,55.83,45500.0,54.3209,54.3891,54.2917,54.3891,45500.0
2006-10-23 11:10:00,55.83,55.84,55.72,55.8,27000.0,54.3891,54.3989,54.282,54.3599,27000.0
2006-10-23 11:20:00,55.8,55.82,55.73,55.76,21100.0,54.3599,54.3794,54.2917,54.3209,21100.0
2006-10-23 11:30:00,55.78,55.81,55.76,55.79,16800.0,54.3404,54.3696,54.3209,54.3502,16800.0
2006-10-23 11:40:00,55.8,55.84,55.75,55.75,37400.0,54.3599,54.3989,54.3112,54.3112,37400.0
2006-10-23 11:50:00,55.78,55.84,55.77,55.82,17100.0,54.3404,54.3989,54.3307,54.3794,17100.0
2006-10-23 12:00:00,55.82,55.93,55.77,55.92,28000.0,54.3794,54.4865,54.3307,54.4768,28000.0
2006-10-23 12:10:00,55.93,55.96,55.71,55.71,16000.0,54.4865,54.5158,54.2722,54.2722,16000.0
2006-10-23 12:20:00,55.7,55.74,55.62,55.63,55000.0,54.2625,54.3014,54.1845,54.1943,55000.0
2006-10-23 12:30:00,55.64,55.65,55.58,55.59,30200.0,54.204,54.2138,54.1456,54.1553,30200.0
2006-10-23 12:40:00,55.59,55.62,55.42,55.44,40100.0,54.1553,54.1845,53.9897,54.0092,40100.0
2006-10-23 12:50:00,55.45,55.61,55.45,55.51,18900.0,54.0189,54.1748,54.0189,54.0774,18900.0
2006-10-23 13:00:00,55.5,55.68,55.5,55.68,24000.0,54.0676,54.243,54.0676,54.243,24000.0
2006-10-23 13:10:00,55.67,55.76,55.64,55.76,21900.0,54.2332,54.3209,54.204,54.3209,21900.0
2006-10-23 13:20:00,55.75,55.8,55.64,55.78,24900.0,54.3112,54.3599,54.204,54.3404,24900.0
2006-10-23 13:30:00,55.76,55.84,55.75,55.77,14500.0,54.3209,54.3989,54.3112,54.3307,14500.0
2006-10-23 13:40:00,55.77,55.87,55.71,55.72,17800.0,54.3307,54.4281,54.2722,54.282,17800.0
2006-10-23 13:50:00,55.71,55.83,55.68,55.69,43300.0,54.2722,54.3891,54.243,54.2527,43300.0
2006-10-23 14:00:00,55.69,55.69,55.63,55.64,112000.0,54.2527,54.2527,54.1943,54.204,112000.0
2006-10-23 14:10:00,55.65,55.77,55.54,55.62,26400.0,54.2138,54.3307,54.1066,54.1845,26400.0
2006-10-23 14:20:00,55.61,55.61,55.43,55.5,26800.0,54.1748,54.1748,53.9994,54.0676,26800.0
2006-10-23 14:30:00,55.49,55.59,55.47,55.54,21800.0,54.0579,54.1553,54.0384,54.1066,21800.0
2006-10-23 14:40:00,55.53,55.61,55.53,55.56,41900.0,54.0969,54.1748,54.0969,54.1261,41900.0
2006-10-23 14:50:00,55.55,55.55,55.49,55.51,38900.0,54.1163,54.1163,54.0579,54.0774,38900.0
2006-10-23 15:00:00,55.51,55.62,55.49,55.62,42400.0,54.0774,54.1845,54.0579,54.1845,42400.0
2006-10-23 15:10:00,55.65,55.65,55.56,55.6,26100.0,54.2138,54.2138,54.1261,54.1651,26100.0
2006-10-23 15:20:00,55.6,55.65,55.59,55.63,17400.0,54.1651,54.2138,54.1553,54.1943,17400.0
2006-10-23 15:30:00,55.63,55.65,55.61,55.64,32500.0,54.1943,54.2138,54.1748,54.204,32500.0
2006-10-23 15:40:00,55.65,55.8,55.65,55.8,43200.0,54.2138,54.3599,54.2138,54.3599,43200.0
2006-10-23 15:50:00,55.81,55.89,55.78,55.86,115700.0,54.3696,54.4476,54.3404,54.4183,115700.0
2006-10-24 09:30:00,55.25,55.54,55.02,55.48,133300.0,53.8241,54.1066,53.6,54.0482,133300.0
2006-10-24 09:40:00,55.45,55.47,55.12,55.18,63700.0,54.0189,54.0384,53.6974,53.7559,63700.0
2006-10-24 09:50:00,55.19,55.29,55.04,55.05,84000.0,53.7656,53.8631,53.6195,53.6293,84000.0
2006-10-24 10:00:00,55.06,55.19,55.04,55.07,39600.0,53.639,53.7656,53.6195,53.6487,39600.0
2006-10-24 10:10:00,55.08,55.09,54.79,54.9,86000.0,53.6585,53.6682,53.376,53.4831,86000.0
2006-10-24 10:20:00,54.9,54.97,54.82,54.91,51800.0,53.4831,53.5513,53.4052,53.4929,51800.0
2006-10-24 10:30:00,54.85,55.3,54.71,54.77,194900.0,53.4344,53.8728,53.298,53.3565,194900.0
2006-10-24 10:40:00,54.77,54.8,54.35,54.6,251100.0,53.3565,53.3857,52.9473,53.1909,251100.0
2006-10-24 10:50:00,54.6,54.6,54.36,54.44,67800.0,53.1909,53.1909,52.9571,53.035,67800.0
2006-10-24 11:00:00,54.44,54.44,54.24,54.32,56900.0,53.035,53.035,52.8402,52.9181,56900.0
2006-10-24 11:10:00,54.31,54.36,53.85,53.86,222400.0,52.9083,52.9571,52.4602,52.47,222400.0
2006-10-24 11:20:00,53.86,54.15,53.83,54.15,136400.0,52.47,52.7525,52.4407,52.7525,136400.0
2006-10-24 11:30:00,54.17,54.62,54.15,54.56,193600.0,52.772,53.2103,52.7525,53.1519,193600.0
2006-10-24 11:40:00,54.56,54.6,54.5,54.55,71300.0,53.1519,53.1909,53.0934,53.1422,71300.0
2006-10-24 11:50:00,54.55,54.62,54.45,54.61,101200.0,53.1422,53.2103,53.0447,53.2006,101200.0
2006-10-24 12:00:00,54.62,54.62,54.45,54.46,78500.0,53.2103,53.2103,53.0447,53.0545,78500.0
2006-10-24 12:10:00,54.47,54.5,54.45,54.47,39000.0,53.0642,53.0934,53.0447,53.0642,39000.0
2006-10-24 12:20:00,54.46,54.48,54.18,54.2,93000.0,53.0545,53.074,52.7817,52.8012,93000.0
2006-10-24 12:30:00,54.19,54.19,54.07,54.19,35900.0,52.7914,52.7914,52.6745,52.7914,35900.0
2006-10-24 12:40:00,54.16,54.18,53.95,53.96,47000.0,52.7622,52.7817,52.5576,52.5674,47000.0
2006-10-24 12:50:00,53.96,53.97,53.58,53.6,100800.0,52.5674,52.5771,52.1972,52.2167,100800.0
2006-10-24 13:00:00,53.6,53.76,53.57,53.75,48700.0,52.2167,52.3725,52.1874,52.3628,48700.0
2006-10-24 13:10:00,53.76,54.09,53.76,54.04,64000.0,52.3725,52.694,52.3725,52.6453,64000.0
2006-10-24 13:20:00,54.03,54.1,53.96,54.01,27200.0,52.6356,52.7038,52.5674,52.6161,27200.0
2006-10-24 13:30:00,54.0,54.32,54.0,54.32,44600.0,52.6063,52.9181,52.6063,52.9181,44600.0
2006-10-24 13:40:00,54.3,54.3,54.05,54.27,33600.0,52.8986,52.8986,52.6551,52.8694,33600.0
2006-10-24 13:50:00,54.26,54.36,54.21,54.33,64000.0,52.8596,52.9571,52.8109,52.9278,64000.0
2006-10-24 14:00:00,54.33,54.55,54.27,54.45,58400.0,52.9278,53.1422,52.8694,53.0447,58400.0
2006-10-24 14:10:00,54.45,54.45,54.32,54.41,36400.0,53.0447,53.0447,52.9181,53.0058,36400.0
2006-10-24 14:20:00,54.41,54.68,54.4,54.67,49200.0,53.0058,53.2688,52.996,53.2591,49200.0
2006-10-24 14:30:00,54.67,54.67,54.53,54.61,113900.0,53.2591,53.2591,53.1227,53.2006,113900.0
2006-10-24 14:40:00,54.6,54.66,54.57,54.65,133100.0,53.1909,53.2493,53.1616,53.2396,133100.0
2006-10-24 14:50:00,54.65,54.82,54.63,54.81,116900.0,53.2396,53.4052,53.2201,53.3954,116900.0
2006-10-24 15:00:00,54.8,55.21,54.8,54.96,309700.0,53.3857,53.7851,53.3857,53.5416,309700.0
2006-10-24 15:10:00,54.97,55.19,54.96,55.16,164000.0,53.5513,53.7656,53.5416,53.7364,164000.0
2006-10-24 15:20:00,55.15,55.18,55.07,55.14,131000.0,53.7267,53.7559,53.6487,53.7169,131000.0
2006-10-24 15:30:00,55.14,55.15,55.02,55.11,136100.0,53.7169,53.7267,53.6,53.6877,136100.0
2006-10-24 15:40:00,55.11,55.25,55.05,55.22,163600.0,53.6877,53.8241,53.6293,53.7949,163600.0
2006-10-24 15:50:00,55.22,55.24,55.05,55.05,118700.0,53.7949,53.8143,53.6293,53.6293,118700.0
2006-10-25 09:30:00,55.1,55.14,54.56,55.09,100200.0,53.678,53.7169,53.1519,53.6682,100200.0
2006-10-25 09:40:00,55.11,55.19,54.72,54.79,129900.0,53.6877,53.7656,53.3078,53.376,129900.0
2006-10-25 09:50:00,54.77,54.8,54.51,54.56,147800.0,53.3565,53.3857,53.1032,53.1519,147800.0
2006-10-25 10:00:00,54.56,54.82,54.53,54.73,157400.0,53.1519,53.4052,53.1227,53.3175,157400.0
2006-10-25 10:10:00,54.74,54.82,54.71,54.72,79100.0,53.3273,53.4052,53.298,53.3078,79100.0
2006-10-25 10:20:00,54.72,54.78,54.69,54.75,111200.0,53.3078,53.3662,53.2785,53.337,111200.0
2006-10-25 10:30:00,54.73,54.75,54.68,54.68,34100.0,53.3175,53.337,53.2688,53.2688,34100.0
2006-10-25 10:40:00,54.68,54.69,54.53,54.61,46700.0,53.2688,53.2785,53.1227,53.2006,46700.0
2006-10-25 10:50:00,54.62,54.67,54.56,54.56,44300.0,53.2103,53.2591,53.1519,53.1519,44300.0
2006-10-25 11:00:00,54.56,54.59,54.54,54.56,47100.0,53.1519,53.1811,53.1324,53.1519,47100.0
2006-10-25 11:10:00,54.58,54.58,54.53,54.54,41600.0,53.1714,53.1714,53.1227,53.1324,41600.0
2006-10-25 11:20:00,54.53,54.54,54.32,54.44,67300.0,53.1227,53.1324,52.9181,53.035,67300.0
2006-10-25 11:30:00,54.44,54.66,54.4,54.41,67500.0,53.035,53.2493,52.996,53.0058,67500.0
2006-10-25 11:40:00,54.42,54.48,54.15,54.16,47700.0,53.0155,53.074,52.7525,52.7622,47700.0
2006-10-25 11:50:00,54.18,54.27,54.12,54.25,42000.0,52.7817,52.8694,52.7233,52.8499,42000.0
2006-10-25 12:00:00,54.26,54.3,54.19,54.27,46500.0,52.8596,52.8986,52.7914,52.8694,46500.0
2006-10-25 12:10:00,54.27,54.29,54.23,54.26,55600.0,52.8694,52.8889,52.8304,52.8596,55600.0
2006-10-25 12:20:00,54.24,54.25,53.99,54.0,90200.0,52.8402,52.8499,52.5966,52.6063,90200.0
2006-10-25 12:30:00,54.01,54.05,53.98,54.05,53700.0,52.6161,52.6551,52.5869,52.6551,53700.0
2006-10-25 12:40:00,54.05,54.21,54.0,54.19,48200.0,52.6551,52.8109,52.6063,52.7914,48200.0
2006-10-25 12:50:00,54.2,54.24,54.14,54.24,41200.0,52.8012,52.8402,52.7427,52.8402,41200.0
2006-10-25 13:00:00,54.23,54.32,54.16,54.21,49900.0,52.8304,52.9181,52.7622,52.8109,49900.0
2006-10-25 13:10:00,54.21,54.26,54.11,54.2,59400.0,52.8109,52.8596,52.7135,52.8012,59400.0
2006-10-25 13:20:00,54.2,54.22,54.19,54.2,12400.0,52.8012,52.8207,52.7914,52.8012,12400.0
2006-10-25 13:30:00,54.19,54.25,54.19,54.23,21900.0,52.7914,52.8499,52.7914,52.8304,21900.0
2006-10-25 13:40:00,54.25,54.3,54.15,54.19,23800.0,52.8499,52.8986,52.7525,52.7914,23800.0
2006-10-25 13:50:00,54.17,54.23,54.16,54.17,24200.0,52.772,52.8304,52.7622,52.772,24200.0
2006-10-25 14:00:00,54.15,54.21,54.13,54.13,14800.0,52.7525,52.8109,52.733,52.733,14800.0
2006-10-25 14:10:00,54.13,54.29,54.0,54.29,116800.0,52.733,52.8889,52.6063,52.8889,116800.0
2006-10-25 14:20:00,54.27,54.27,53.94,54.0,74900.0,52.8694,52.8694,52.5479,52.6063,74900.0
2006-10-25 14:30:00,53.97,54.07,53.76,53.86,82900.0,52.5771,52.6745,52.3725,52.47,82900.0
2006-10-25 14:40:00,53.86,54.03,53.8,53.99,51200.0,52.47,52.6356,52.4115,52.5966,51200.0
2006-10-25 14:50:00,53.99,54.03,53.78,53.91,44700.0,52.5966,52.6356,52.392,52.5187,44700.0
2006-10-25 15:00:00,53.91,54.0,53.88,53.91,57900.0,52.5187,52.6063,52.4894,52.5187,57900.0
2006-10-25 15:10:00,53.91,53.95,53.88,53.89,65700.0,52.5187,52.5576,52.4894,52.4992,65700.0
2006-10-25 15:20:00,53.89,53.94,53.88,53.92,51700.0,52.4992,52.5479,52.4894,52.5284,51700.0
2006-10-25 15:30:00,53.93,54.23,53.93,54.15,86600.0,52.5382,52.8304,52.5382,52.7525,86600.0
2006-10-25 15:40:00,54.18,54.35,54.15,54.28,78700.0,52.7817,52.9473,52.7525,52.8791,78700.0
2006-10-25 15:50:00,54.28,54.31,54.15,54.31,122600.0,52.8791,52.9083,52.7525,52.9083,122600.0
2006-10-26 09:30:00,55.1,55.35,54.9,54.9,170600.0,53.678,53.9215,53.4831,53.4831,170600.0
2006-10-26 09:40:00,54.91,55.01,54.34,54.4,190500.0,53.4929,53.5903,52.9376,52.996,190500.0
2006-10-26 09:50:00,54.4,54.77,54.39,54.74,60400.0,52.996,53.3565,52.9863,53.3273,60400.0
2006-10-26 10:00:00,54.77,54.83,54.58,54.76,127500.0,53.3565,53.4149,53.1714,53.3467,127500.0
2006-10-26 10:10:00,54.75,54.77,54.53,54.53,89200.0,53.337,53.3565,53.1227,53.1227,89200.0
2006-10-26 10:20:00,54.54,54.54,54.0,54.15,70800.0,53.1324,53.1324,52.6063,52.7525,70800.0
2006-10-26 10:30:00,54.18,54.32,54.0,54.16,53200.0,52.7817,52.9181,52.6063,52.7622,53200.0
2006-10-26 10:40:00,54.13,54.18,53.99,54.18,79400.0,52.733,52.7817,52.5966,52.7817,79400.0
2006-10-26 10:50:00,54.19,54.27,54.07,54.24,21700.0,52.7914,52.8694,52.6745,52.8402,21700.0
2006-10-26 11:00:00,54.23,54.26,54.02,54.22,26200.0,52.8304,52.8596,52.6258,52.8207,26200.0
2006-10-26 11:10:00,54.23,54.38,54.22,54.37,20800.0,52.8304,52.9765,52.8207,52.9668,20800.0
2006-10-26 11:20:00,54.37,54.4,54.31,54.4,38700.0,52.9668,52.996,52.9083,52.996,38700.0
2006-10-26 11:30:00,54.4,54.45,54.37,54.44,44800.0,52.996,53.0447,52.9668,53.035,44800.0
2006-10-26 11:40:00,54.44,54.44,54.29,54.31,27700.0,53.035,53.035,52.8889,52.9083,27700.0
2006-10-26 11:50:00,54.31,54.31,54.2,54.23,14500.0,52.9083,52.9083,52.8012,52.8304,14500.0
2006-10-26 12:00:00,54.23,54.35,54.21,54.35,27200.0,52.8304,52.9473,52.8109,52.9473,27200.0
2006-10-26 12:10:00,54.35,54.41,54.35,54.41,26400.0,52.9473,53.0058,52.9473,53.0058,26400.0
2006-10-26 12:20:00,54.41,54.48,54.4,54.47,59600.0,53.0058,53.074,52.996,53.0642,59600.0
2006-10-26 12:30:00,54.48,54.49,54.41,54.45,77900.0,53.074,53.0837,53.0058,53.0447,77900.0
2006-10-26 12:40:00,54.45,54.56,54.44,54.52,34700.0,53.0447,53.1519,53.035,53.1129,34700.0
2006-10-26 12:50:00,54.52,54.55,54.29,54.38,83800.0,53.1129,53.1422,52.8889,52.9765,83800.0
2006-10-26 13:00:00,54.38,54.44,54.36,54.39,38700.0,52.9765,53.035,52.9571,52.9863,38700.0
2006-10-26 13:10:00,54.4,54.4,54.33,54.36,45000.0,52.996,52.996,52.9278,52.9571,45000.0
2006-10-26 13:20:00,54.36,54.4,54.33,54.4,42700.0,52.9571,52.996,52.9278,52.996,42700.0
2006-10-26 13:30:00,54.39,54.57,54.35,54.54,89100.0,52.9863,53.1616,52.9473,53.1324,89100.0
2006-10-26 13:40:00,54.54,54.58,54.4,54.49,57200.0,53.1324,53.1714,52.996,53.0837,57200.0
2006-10-26 13:50:00,54.48,54.57,54.48,54.57,63700.0,53.074,53.1616,53.074,53.1616,63700.0
2006-10-26 14:00:00,54.56,54.69,54.55,54.68,89900.0,53.1519,53.2785,53.1422,53.2688,89900.0
2006-10-26 14:10:00,54.68,54.73,54.56,54.58,60000.0,53.2688,53.3175,53.1519,53.1714,60000.0
2006-10-26 14:20:00,54.61,54.77,54.59,54.77,98100.0,53.2006,53.3565,53.1811,53.3565,98100.0
2006-10-26 14:30:00,54.77,54.98,54.76,54.94,84800.0,53.3565,53.5611,53.3467,53.5221,84800.0
2006-10-26 14:40:00,54.95,54.95,54.82,54.92,38800.0,53.5318,53.5318,53.4052,53.5026,38800.0
2006-10-26 14:50:00,54.91,54.95,54.91,54.95,27300.0,53.4929,53.5318,53.4929,53.5318,27300.0
2006-10-26 15:00:00,54.95,54.95,54.79,54.8,26200.0,53.5318,53.5318,53.376,53.3857,26200.0
2006-10-26 15:10:00,54.79,54.79,54.63,54.68,24100.0,53.376,53.376,53.2201,53.2688,24100.0
2006-10-26 15:20:00,54.68,54.71,54.67,54.67,34800.0,53.2688,53.298,53.2591,53.2591,34800.0
2006-10-26 15:30:00,54.69,54.74,54.6,54.74,41900.0,53.2785,53.3273,53.1909,53.3273,41900.0
2006-10-26 15:40:00,54.74,54.84,54.72,54.8,51000.0,53.3273,53.4247,53.3078,53.3857,51000.0
2006-10-26 15:50:00,54.8,54.83,54.65,54.75,84400.0,53.3857,53.4149,53.2396,53.337,84400.0
2006-10-27 09:30:00,54.77,55.12,54.43,55.07,144000.0,53.3565,53.6974,53.0253,53.6487,144000.0
2006-10-27 09:40:00,55.05,55.19,54.97,55.18,98500.0,53.6293,53.7656,53.5513,53.7559,98500.0
2006-10-27 09:50:00,55.18,55.33,55.07,55.18,74000.0,53.7559,53.902,53.6487,53.7559,74000.0
2006-10-27 10:00:00,55.19,55.29,54.91,55.11,92500.0,53.7656,53.8631,53.4929,53.6877,92500.0
2006-10-27 10:10:00,55.12,55.2,55.03,55.04,80300.0,53.6974,53.7754,53.6098,53.6195,80300.0
2006-10-27 10:20:00,55.03,55.05,54.87,54.99,96800.0,53.6098,53.6293,53.4539,53.5708,96800.0
2006-10-27 10:30:00,54.99,55.12,54.91,55.03,63000.0,53.5708,53.6974,53.4929,53.6098,63000.0
2006-10-27 10:40:00,55.01,55.07,54.9,54.97,58100.0,53.5903,53.6487,53.4831,53.5513,58100.0
2006-10-27 10:50:00,54.98,55.01,54.9,54.99,68800.0,53.5611,53.5903,53.4831,53.5708,68800.0
2006-10-27 11:00:00,54.98,55.0,54.9,54.92,58200.0,53.5611,53.5805,53.4831,53.5026,58200.0
2006-10-27 11:10:00,54.91,55.07,54.91,55.03,53100.0,53.4929,53.6487,53.4929,53.6098,53100.0
2006-10-27 11:20:00,55.03,55.12,54.94,55.08,37400.0,53.6098,53.6974,53.5221,53.6585,37400.0
2006-10-27 11:30:00,55.07,55.09,54.95,55.06,29800.0,53.6487,53.6682,53.5318,53.639,29800.0
2006-10-27 11:40:00,55.06,55.12,55.0,55.06,23500.0,53.639,53.6974,53.5805,53.639,23500.0
2006-10-27 11:50:00,55.07,55.24,55.07,55.19,52900.0,53.6487,53.8143,53.6487,53.7656,52900.0
2006-10-27 12:00:00,55.2,55.2,55.07,55.12,27900.0,53.7754,53.7754,53.6487,53.6974,27900.0
2006-10-27 12:10:00,55.12,55.2,55.12,55.14,24200.0,53.6974,53.7754,53.6974,53.7169,24200.0
2006-10-27 12:20:00,55.15,55.2,55.07,55.07,44500.0,53.7267,53.7754,53.6487,53.6487,44500.0
2006-10-27 12:30:00,55.08,55.08,54.98,55.02,36100.0,53.6585,53.6585,53.5611,53.6,36100.0
2006-10-27 12:40:00,55.0,55.04,54.98,54.98,59000.0,53.5805,53.6195,53.5611,53.5611,59000.0
2006-10-27 12:50:00,54.98,55.0,54.98,55.0,64300.0,53.5611,53.5805,53.5611,53.5805,64300.0
2006-10-27 13:00:00,54.99,55.07,54.97,55.02,52600.0,53.5708,53.6487,53.5513,53.6,52600.0
2006-10-27 13:10:00,55.04,55.12,54.99,55.04,30100.0,53.6195,53.6974,53.5708,53.6195,30100.0
2006-10-27 13:20:00,55.02,55.03,54.91,54.91,100100.0,53.6,53.6098,53.4929,53.4929,100100.0
2006-10-27 13:30:00,54.93,54.93,54.75,54.78,85400.0,53.5123,53.5123,53.337,53.3662,85400.0
2006-10-27 13:40:00,54.8,54.85,54.47,54.52,111600.0,53.3857,53.4344,53.0642,53.1129,111600.0
2006-10-27 13:50:00,54.56,54.82,54.56,54.82,46000.0,53.1519,53.4052,53.1519,53.4052,46000.0
2006-10-27 14:00:00,54.79,54.96,54.79,54.91,58900.0,53.376,53.5416,53.376,53.4929,58900.0
2006-10-27 14:10:00,54.91,55.06,54.84,54.93,38300.0,53.4929,53.639,53.4247,53.5123,38300.0
2006-10-27 14:20:00,54.91,54.93,54.66,54.73,69800.0,53.4929,53.5123,53.2493,53.3175,69800.0
2006-10-27 14:30:00,54.76,54.77,54.57,54.58,49400.0,53.3467,53.3565,53.1616,53.1714,49400.0
2006-10-27 14:40:00,54.55,54.57,54.34,54.55,47400.0,53.1422,53.1616,52.9376,53.1422,47400.0
2006-10-27 14:50:00,54.56,54.6,54.42,54.6,97000.0,53.1519,53.1909,53.0155,53.1909,97000.0
2006-10-27 15:00:00,54.59,54.69,54.53,54.68,51600.0,53.1811,53.2785,53.1227,53.2688,51600.0
2006-10-27 15:10:00,54.7,54.74,54.61,54.65,50500.0,53.2883,53.3273,53.2006,53.2396,50500.0
2006-10-27 15:20:00,54.65,54.66,54.51,54.54,51700.0,53.2396,53.2493,53.1032,53.1324,51700.0
2006-10-27 15:30:00,54.52,54.6,54.44,54.54,57900.0,53.1129,53.1909,53.035,53.1324,57900.0
2006-10-27 15:40:00,54.55,54.55,54.35,54.5,81000.0,53.1422,53.1422,52.9473,53.0934,81000.0
2006-10-27 15:50:00,54.49,54.54,54.42,54.54,170200.0,53.0837,53.1324,53.0155,53.1324,170200.0
2006-10-30 09:30:00,54.58,54.8,54.46,54.55,132400.0,53.1714,53.3857,53.0545,53.1422,132400.0
2006-10-30 09:40:00,54.53,54.6,54.07,54.1,201000.0,53.1227,53.1909,52.6745,52.7038,201000.0
2006-10-30 09:50:00,54.08,54.12,53.85,53.97,125500.0,52.6843,52.7233,52.4602,52.5771,125500.0
2006-10-30 10:00:00,53.95,53.98,53.65,53.81,89700.0,52.5576,52.5869,52.2654,52.4213,89700.0
2006-10-30 10:10:00,53.81,53.9,53.63,53.63,63900.0,52.4213,52.5089,52.2459,52.2459,63900.0
2006-10-30 10:20:00,53.61,53.61,53.38,53.45,90000.0,52.2264,52.2264,52.0024,52.0705,90000.0
2006-10-30 10:30:00,53.44,53.47,53.2,53.29,119000.0,52.0608,52.09,51.827,51.9147,119000.0
2006-10-30 10:40:00,53.3,53.35,53.23,53.33,104900.0,51.9244,51.9731,51.8562,51.9536,104900.0
2006-10-30 10:50:00,53.34,53.54,53.31,53.45,101400.0,51.9634,52.1582,51.9342,52.0705,101400.0
2006-10-30 11:00:00,53.45,53.8,53.44,53.78,204300.0,52.0705,52.4115,52.0608,52.392,204300.0
2006-10-30 11:10:00,53.78,53.87,53.61,53.67,230200.0,52.392,52.4797,52.2264,52.2849,230200.0
2006-10-30 11:20:00,53.7,53.79,53.64,53.79,87800.0,52.3141,52.4018,52.2556,52.4018,87800.0
2006-10-30 11:30:00,53.77,53.9,53.71,53.9,178700.0,52.3823,52.5089,52.3238,52.5089,178700.0
2006-10-30 11:40:00,53.9,53.95,53.8,53.81,57600.0,52.5089,52.5576,52.4115,52.4213,57600.0
2006-10-30 11:50:00,53.82,53.91,53.8,53.84,99000.0,52.431,52.5187,52.4115,52.4505,99000.0
2006-10-30 12:00:00,53.83,53.86,53.65,53.72,186500.0,52.4407,52.47,52.2654,52.3336,186500.0
2006-10-30 12:10:00,53.72,53.75,53.45,53.53,63200.0,52.3336,52.3628,52.0705,52.1485,63200.0
2006-10-30 12:20:00,53.53,53.62,53.47,53.56,49400.0,52.1485,52.2362,52.09,52.1777,49400.0
2006-10-30 12:30:00,53.55,53.56,53.45,53.48,58200.0,52.168,52.1777,52.0705,52.0998,58200.0
2006-10-30 12:40:00,53.5,53.53,53.47,53.51,72400.0,52.1193,52.1485,52.09,52.129,72400.0
2006-10-30 12:50:00,53.51,53.59,53.5,53.59,33200.0,52.129,52.2069,52.1193,52.2069,33200.0
2006-10-30 13:00:00,53.59,53.65,53.54,53.55,85100.0,52.2069,52.2654,52.1582,52.168,85100.0
2006-10-30 13:10:00,53.57,53.57,53.45,53.54,60300.0,52.1874,52.1874,52.0705,52.1582,60300.0
2006-10-30 13:20:00,53.54,53.66,53.54,53.6,36800.0,52.1582,52.2751,52.1582,52.2167,36800.0
2006-10-30 13:30:00,53.59,53.82,53.59,53.73,41000.0,52.2069,52.431,52.2069,52.3433,41000.0
2006-10-30 13:40:00,53.74,53.83,53.69,53.83,46600.0,52.3531,52.4407,52.3043,52.4407,46600.0
2006-10-30 13:50:00,53.8,53.85,53.72,53.8,30600.0,52.4115,52.4602,52.3336,52.4115,30600.0
2006-10-30 14:00:00,53.8,53.89,53.67,53.73,97100.0,52.4115,52.4992,52.2849,52.3433,97100.0
2006-10-30 14:10:00,53.72,53.8,53.64,53.77,36200.0,52.3336,52.4115,52.2556,52.3823,36200.0
2006-10-30 14:20:00,53.76,53.8,53.63,53.67,27700.0,52.3725,52.4115,52.2459,52.2849,27700.0
2006-10-30 14:30:00,53.67,53.78,53.54,53.7,41800.0,52.2849,52.392,52.1582,52.3141,41800.0
2006-10-30 14:40:00,53.7,53.85,53.69,53.75,42400.0,52.3141,52.4602,52.3043,52.3628,42400.0
2006-10-30 14:50:00,53.75,53.8,53.68,53.69,36800.0,52.3628,52.4115,52.2946,52.3043,36800.0
2006-10-30 15:00:00,53.68,53.75,53.64,53.66,54300.0,52.2946,52.3628,52.2556,52.2751,54300.0
2006-10-30 15:10:00,53.66,53.73,53.53,53.58,113600.0,52.2751,52.3433,52.1485,52.1972,113600.0
2006-10-30 15:20:00,53.58,53.75,53.5,53.64,164600.0,52.1972,52.3628,52.1193,52.2556,164600.0
2006-10-30 15:30:00,53.65,53.75,53.58,53.66,89800.0,52.2654,52.3628,52.1972,52.2751,89800.0
2006-10-30 15:40:00,53.68,53.75,53.61,53.7,86500.0,52.2946,52.3628,52.2264,52.3141,86500.0
2006-10-30 15:50:00,53.73,53.75,53.62,53.68,104000.0,52.3433,52.3628,52.2362,52.2946,104000.0
2006-10-31 09:30:00,53.7,54.01,53.5,53.94,216400.0,52.3141,52.6161,52.1193,52.5479,216400.0
2006-10-31 09:40:00,53.95,54.02,53.55,53.68,274700.0,52.5576,52.6258,52.168,52.2946,274700.0
2006-10-31 09:50:00,53.71,53.72,53.24,53.34,133800.0,52.3238,52.3336,51.866,51.9634,133800.0
2006-10-31 10:00:00,53.34,53.36,52.86,53.0,140500.0,51.9634,51.9829,51.4958,51.6322,140500.0
2006-10-31 10:10:00,53.02,53.26,52.98,53.21,91100.0,51.6516,51.8854,51.6127,51.8367,91100.0
2006-10-31 10:20:00,53.22,53.38,53.13,53.38,67500.0,51.8465,52.0024,51.7588,52.0024,67500.0
2006-10-31 10:30:00,53.38,53.46,53.22,53.25,71500.0,52.0024,52.0803,51.8465,51.8757,71500.0
2006-10-31 10:40:00,53.25,53.34,53.04,53.18,96900.0,51.8757,51.9634,51.6711,51.8075,96900.0
2006-10-31 10:50:00,53.17,53.5,53.17,53.49,84700.0,51.7978,52.1193,51.7978,52.1095,84700.0
2006-10-31 11:00:00,53.5,53.5,53.28,53.32,99800.0,52.1193,52.1193,51.9049,51.9439,99800.0
2006-10-31 11:10:00,53.33,53.42,53.29,53.38,31400.0,51.9536,52.0413,51.9147,52.0024,31400.0
2006-10-31 11:20:00,53.39,53.5,53.35,53.4,32500.0,52.0121,52.1193,51.9731,52.0218,32500.0
2006-10-31 11:30:00,53.41,53.42,53.33,53.39,43700.0,52.0316,52.0413,51.9536,52.0121,43700.0
2006-10-31 11:40:00,53.39,53.42,53.18,53.25,69100.0,52.0121,52.0413,51.8075,51.8757,69100.0
2006-10-31 11:50:00,53.24,53.25,53.04,53.17,72000.0,51.866,51.8757,51.6711,51.7978,72000.0
2006-10-31 12:00:00,53.16,53.25,53.08,53.1,62200.0,51.788,51.8757,51.7101,51.7296,62200.0
2006-10-31 12:10:00,53.11,53.13,52.91,52.99,117600.0,51.7393,51.7588,51.5445,51.6224,117600.0
2006-10-31 12:20:00,52.99,53.01,52.94,52.95,36300.0,51.6224,51.6419,51.5737,51.5834,36300.0
2006-10-31 12:30:00,52.95,53.0,52.59,52.64,119100.0,51.5834,51.6322,51.2327,51.2814,119100.0
2006-10-31 12:40:00,52.64,52.85,52.62,52.8,58700.0,51.2814,51.486,51.262,51.4373,58700.0
2006-10-31 12:50:00,52.8,52.85,52.73,52.82,73500.0,51.4373,51.486,51.3691,51.4568,73500.0
2006-10-31 13:00:00,52.81,53.0,52.78,52.95,39800.0,51.4471,51.6322,51.4178,51.5834,39800.0
2006-10-31 13:10:00,52.95,52.99,52.81,52.82,23900.0,51.5834,51.6224,51.4471,51.4568,23900.0
2006-10-31 13:20:00,52.82,52.9,52.81,52.87,31300.0,51.4568,51.5347,51.4471,51.5055,31300.0
2006-10-31 13:30:00,52.86,52.89,52.78,52.83,32800.0,51.4958,51.525,51.4178,51.4665,32800.0
2006-10-31 13:40:00,52.83,52.93,52.8,52.82,42000.0,51.4665,51.564,51.4373,51.4568,42000.0
2006-10-31 13:50:00,52.83,52.88,52.72,52.78,46300.0,51.4665,51.5153,51.3594,51.4178,46300.0
2006-10-31 14:00:00,52.77,52.83,52.71,52.76,43400.0,51.4081,51.4665,51.3496,51.3984,43400.0
2006-10-31 14:10:00,52.76,52.85,52.7,52.8,45300.0,51.3984,51.486,51.3399,51.4373,45300.0
2006-10-31 14:20:00,52.81,52.85,52.7,52.74,89400.0,51.4471,51.486,51.3399,51.3789,89400.0
2006-10-31 14:30:00,52.79,52.98,52.77,52.97,66200.0,51.4276,51.6127,51.4081,51.6029,66200.0
2006-10-31 14:40:00,52.97,53.06,52.91,53.03,96300.0,51.6029,51.6906,51.5445,51.6614,96300.0
2006-10-31 14:50:00,53.02,53.03,52.9,52.9,43200.0,51.6516,51.6614,51.5347,51.5347,43200.0
2006-10-31 15:00:00,52.9,53.05,52.89,53.04,37500.0,51.5347,51.6809,51.525,51.6711,37500.0
2006-10-31 15:10:00,53.05,53.05,52.97,53.02,84900.0,51.6809,51.6809,51.6029,51.6516,84900.0
2006-10-31 15:20:00,53.03,53.13,53.03,53.05,111200.0,51.6614,51.7588,51.6614,51.6809,111200.0
2006-10-31 15:30:00,53.05,53.16,53.02,53.14,101300.0,51.6809,51.788,51.6516,51.7685,101300.0
2006-10-31 15:40:00,53.14,53.15,52.98,53.09,109300.0,51.7685,51.7783,51.6127,51.7198,109300.0
2006-10-31 15:50:00,53.09,53.1,52.87,52.89,177600.0,51.7198,51.7296,51.5055,51.525,177600.0
2006-11-01 09:30:00,53.0,53.0,52.7,52.84,128200.0,51.6322,51.6322,51.3399,51.4763,128200.0
2006-11-01 09:40:00,52.85,53.14,52.82,53.14,95300.0,51.486,51.7685,51.4568,51.7685,95300.0
2006-11-01 09:50:00,53.16,53.44,53.06,53.33,77200.0,51.788,52.0608,51.6906,51.9536,77200.0
2006-11-01 10:00:00,53.33,53.46,53.24,53.35,85600.0,51.9536,52.0803,51.866,51.9731,85600.0
2006-11-01 10:10:00,53.36,53.41,53.05,53.08,61400.0,51.9829,52.0316,51.6809,51.7101,61400.0
2006-11-01 10:20:00,53.1,53.25,52.77,52.83,74300.0,51.7296,51.8757,51.4081,51.4665,74300.0
2006-11-01 10:30:00,52.8,52.9,52.76,52.86,52700.0,51.4373,51.5347,51.3984,51.4958,52700.0
2006-11-01 10:40:00,52.87,52.99,52.8,52.88,55500.0,51.5055,51.6224,51.4373,51.5153,55500.0
2006-11-01 10:50:00,52.89,53.0,52.84,52.84,61800.0,51.525,51.6322,51.4763,51.4763,61800.0
2006-11-01 11:00:00,52.85,53.0,52.85,52.95,32100.0,51.486,51.6322,51.486,51.5834,32100.0
2006-11-01 11:10:00,52.95,53.03,52.85,53.02,90100.0,51.5834,51.6614,51.486,51.6516,90100.0
2006-11-01 11:20:00,52.99,53.3,52.93,53.0,60400.0,51.6224,51.9244,51.564,51.6322,60400.0
2006-11-01 11:30:00,52.98,53.0,52.92,52.96,26100.0,51.6127,51.6322,51.5542,51.5932,26100.0
2006-11-01 11:40:00,52.98,53.0,52.92,52.95,17200.0,51.6127,51.6322,51.5542,51.5834,17200.0
2006-11-01 11:50:00,52.97,53.0,52.79,52.86,58700.0,51.6029,51.6322,51.4276,51.4958,58700.0
2006-11-01 12:00:00,52.82,52.93,52.79,52.93,32200.0,51.4568,51.564,51.4276,51.564,32200.0
2006-11-01 12:10:00,52.91,52.99,52.91,52.99,64000.0,51.5445,51.6224,51.5445,51.6224,64000.0
2006-11-01 12:20:00,53.0,53.09,52.97,53.03,47500.0,51.6322,51.7198,51.6029,51.6614,47500.0
2006-11-01 12:30:00,53.03,53.04,52.96,52.99,46500.0,51.6614,51.6711,51.5932,51.6224,46500.0
2006-11-01 12:40:00,53.0,53.01,52.96,52.99,31300.0,51.6322,51.6419,51.5932,51.6224,31300.0
2006-11-01 12:50:00,52.98,53.0,52.96,52.98,22000.0,51.6127,51.6322,51.5932,51.6127,22000.0
2006-11-01 13:00:00,52.97,53.02,52.97,52.99,37300.0,51.6029,51.6516,51.6029,51.6224,37300.0
2006-11-01 13:10:00,53.0,53.0,52.96,53.0,253000.0,51.6322,51.6322,51.5932,51.6322,253000.0
2006-11-01 13:20:00,53.0,53.0,52.9,52.93,94200.0,51.6322,51.6322,51.5347,51.564,94200.0
2006-11-01 13:30:00,52.94,52.98,52.94,52.94,41900.0,51.5737,51.6127,51.5737,51.5737,41900.0
2006-11-01 13:40:00,52.94,52.96,52.85,52.89,42600.0,51.5737,51.5932,51.486,51.525,42600.0
2006-11-01 13:50:00,52.9,52.98,52.88,52.96,93900.0,51.5347,51.6127,51.5153,51.5932,93900.0
2006-11-01 14:00:00,52.97,52.97,52.87,52.92,70400.0,51.6029,51.6029,51.5055,51.5542,70400.0
2006-11-01 14:10:00,52.93,52.98,52.86,52.93,134300.0,51.564,51.6127,51.4958,51.564,134300.0
2006-11-01 14:20:00,52.91,52.97,52.87,52.93,54500.0,51.5445,51.6029,51.5055,51.564,54500.0
2006-11-01 14:30:00,52.91,52.96,52.85,52.9,59200.0,51.5445,51.5932,51.486,51.5347,59200.0
2006-11-01 14:40:00,52.9,52.93,52.85,52.88,58700.0,51.5347,51.564,51.486,51.5153,58700.0
2006-11-01 14:50:00,52.88,52.88,52.75,52.79,88500.0,51.5153,51.5153,51.3886,51.4276,88500.0
2006-11-01 15:00:00,52.79,52.8,52.38,52.47,158700.0,51.4276,51.4373,51.0282,51.1158,158700.0
2006-11-01 15:10:00,52.49,52.64,52.46,52.53,110600.0,51.1353,51.2814,51.1061,51.1743,110600.0
2006-11-01 15:20:00,52.54,52.68,52.5,52.67,152700.0,51.184,51.3204,51.1451,51.3107,152700.0
2006-11-01 15:30:00,52.67,52.8,52.67,52.72,196200.0,51.3107,51.4373,51.3107,51.3594,196200.0
2006-11-01 15:40:00,52.73,52.77,52.67,52.76,190000.0,51.3691,51.4081,51.3107,51.3984,190000.0
2006-11-01 15:50:00,52.77,52.84,52.69,52.74,262900.0,51.4081,51.4763,51.3302,51.3789,262900.0
2006-11-02 09:30:00,53.24,53.9,52.53,52.95,348900.0,51.866,52.5089,51.1743,51.5834,348900.0
2006-11-02 09:40:00,52.98,53.15,52.71,53.1,118900.0,51.6127,51.7783,51.3496,51.7296,118900.0
2006-11-02 09:50:00,53.11,53.43,52.9,53.19,347700.0,51.7393,52.0511,51.5347,51.8173,347700.0
2006-11-02 10:00:00,53.19,53.28,52.95,53.21,153900.0,51.8173,51.9049,51.5834,51.8367,153900.0
2006-11-02 10:10:00,53.18,53.19,53.0,53.1,109600.0,51.8075,51.8173,51.6322,51.7296,109600.0
2006-11-02 10:20:00,53.1,53.2,52.95,53.05,97900.0,51.7296,51.827,51.5834,51.6809,97900.0
2006-11-02 10:30:00,53.07,53.08,52.94,53.01,112100.0,51.7004,51.7101,51.5737,51.6419,112100.0
2006-11-02 10:40:00,53.01,53.01,52.79,53.0,168300.0,51.6419,51.6419,51.4276,51.6322,168300.0
2006-11-02 10:50:00,53.0,53.1,52.94,52.99,104400.0,51.6322,51.7296,51.5737,51.6224,104400.0
2006-11-02 11:00:00,52.97,53.1,52.95,53.01,91600.0,51.6029,51.7296,51.5834,51.6419,91600.0
2006-11-02 11:10:00,53.01,53.06,53.0,53.04,33900.0,51.6419,51.6906,51.6322,51.6711,33900.0
2006-11-02 11:20:00,53.03,53.1,52.98,53.0,74300.0,51.6614,51.7296,51.6127,51.6322,74300.0
2006-11-02 11:30:00,53.0,53.02,52.85,52.99,48900.0,51.6322,51.6516,51.486,51.6224,48900.0
2006-11-02 11:40:00,52.99,53.05,52.99,53.0,108600.0,51.6224,51.6809,51.6224,51.6322,108600.0
2006-11-02 11:50:00,52.99,53.04,52.8,52.96,59300.0,51.6224,51.6711,51.4373,51.5932,59300.0
2006-11-02 12:00:00,52.95,53.05,52.95,53.05,36000.0,51.5834,51.6809,51.5834,51.6809,36000.0
2006-11-02 12:10:00,53.04,53.09,52.99,53.07,55900.0,51.6711,51.7198,51.6224,51.7004,55900.0
2006-11-02 12:20:00,53.04,53.05,52.93,52.96,47900.0,51.6711,51.6809,51.564,51.5932,47900.0
2006-11-02 12:30:00,52.99,53.01,52.94,53.0,67900.0,51.6224,51.6419,51.5737,51.6322,67900.0
2006-11-02 12:40:00,52.98,53.0,52.86,52.89,58500.0,51.6127,51.6322,51.4958,51.525,58500.0
2006-11-02 12:50:00,52.89,53.11,52.89,53.09,51300.0,51.525,51.7393,51.525,51.7198,51300.0
2006-11-02 13:00:00,53.08,53.11,52.94,53.02,54200.0,51.7101,51.7393,51.5737,51.6516,54200.0
2006-11-02 13:10:00,53.0,53.02,52.94,53.01,29000.0,51.6322,51.6516,51.5737,51.6419,29000.0
2006-11-02 13:20:00,53.01,53.05,52.99,53.02,71300.0,51.6419,51.6809,51.6224,51.6516,71300.0
2006-11-02 13:30:00,53.02,53.04,52.95,52.97,41800.0,51.6516,51.6711,51.5834,51.6029,41800.0
2006-11-02 13:40:00,52.98,53.04,52.95,53.0,24300.0,51.6127,51.6711,51.5834,51.6322,24300.0
2006-11-02 13:50:00,52.98,53.04,52.97,52.99,59100.0,51.6127,51.6711,51.6029,51.6224,59100.0
2006-11-02 14:00:00,52.96,53.02,52.96,53.0,32900.0,51.5932,51.6516,51.5932,51.6322,32900.0
2006-11-02 14:10:00,53.0,53.05,52.99,53.02,96400.0,51.6322,51.6809,51.6224,51.6516,96400.0
2006-11-02 14:20:00,53.02,53.05,52.95,53.02,41500.0,51.6516,51.6809,51.5834,51.6516,41500.0
2006-11-02 14:30:00,53.01,53.08,52.98,53.04,93300.0,51.6419,51.7101,51.6127,51.6711,93300.0
2006-11-02 14:40:00,53.05,53.18,53.03,53.05,90000.0,51.6809,51.8075,51.6614,51.6809,90000.0
2006-11-02 14:50:00,53.05,53.12,52.97,53.07,201100.0,51.6809,51.7491,51.6029,51.7004,201100.0
2006-11-02 15:00:00,53.06,53.07,52.91,52.93,67700.0,51.6906,51.7004,51.5445,51.564,67700.0
2006-11-02 15:10:00,52.93,53.12,52.93,53.0,177300.0,51.564,51.7491,51.564,51.6322,177300.0
2006-11-02 15:20:00,53.11,53.14,52.91,52.99,151000.0,51.7393,51.7685,51.5445,51.6224,151000.0
2006-11-02 15:30:00,52.99,53.0,52.92,52.96,229900.0,51.6224,51.6322,51.5542,51.5932,229900.0
2006-11-02 15:40:00,52.96,53.0,52.95,53.0,164800.0,51.5932,51.6322,51.5834,51.6322,164800.0
2006-11-02 15:50:00,53.0,53.0,52.88,52.89,368700.0,51.6322,51.6322,51.5153,51.525,368700.0
2006-11-03 09:30:00,58.14,59.11,58.05,58.42,1870300.0,56.6395,57.5845,56.5518,56.9123,1870300.0
2006-11-03 09:40:00,58.42,59.49,58.38,59.19,981600.0,56.9123,57.9547,56.8733,57.6624,981600.0
2006-11-03 09:50:00,59.17,59.2,57.94,58.1,950400.0,57.6429,57.6721,56.4447,56.6005,950400.0
2006-11-03 10:00:00,58.12,58.96,58.08,58.5,686900.0,56.62,57.4383,56.5811,56.9902,686900.0
2006-11-03 10:10:00,58.51,58.95,58.49,58.88,384900.0,57.0,57.4286,56.9805,57.3604,384900.0
2006-11-03 10:20:00,58.9,58.96,58.57,58.66,302300.0,57.3799,57.4383,57.0584,57.1461,302300.0
2006-11-03 10:30:00,58.66,58.86,58.53,58.72,315400.0,57.1461,57.3409,57.0194,57.2045,315400.0
2006-11-03 10:40:00,58.7,58.98,58.69,58.94,374100.0,57.185,57.4578,57.1753,57.4189,374100.0
2006-11-03 10:50:00,58.95,59.46,58.9,59.29,692400.0,57.4286,57.9254,57.3799,57.7598,692400.0
2006-11-03 11:00:00,59.29,59.49,59.19,59.21,308700.0,57.7598,57.9547,57.6624,57.6819,308700.0
2006-11-03 11:10:00,59.22,59.31,58.9,59.09,479500.0,57.6916,57.7793,57.3799,57.565,479500.0
2006-11-03 11:20:00,59.09,59.18,58.73,59.16,428200.0,57.565,57.6527,57.2143,57.6332,428200.0
2006-11-03 11:30:00,59.16,59.48,59.02,59.4,275600.0,57.6332,57.9449,57.4968,57.867,275600.0
2006-11-03 11:40:00,59.39,59.85,59.25,59.66,553300.0,57.8572,58.3054,57.7209,58.1203,553300.0
2006-11-03 11:50:00,59.66,59.83,59.6,59.78,319100.0,58.1203,58.2859,58.0618,58.2372,319100.0
2006-11-03 12:00:00,59.77,59.82,59.58,59.71,151200.0,58.2274,58.2761,58.0423,58.169,151200.0
2006-11-03 12:10:00,59.71,59.74,59.45,59.53,155100.0,58.169,58.1982,57.9157,57.9936,155100.0
2006-11-03 12:20:00,59.51,59.7,59.4,59.46,220000.0,57.9741,58.1592,57.867,57.9254,220000.0
2006-11-03 12:30:00,59.46,59.57,59.41,59.5,167800.0,57.9254,58.0326,57.8767,57.9644,167800.0
2006-11-03 12:40:00,59.5,59.51,59.25,59.38,195500.0,57.9644,57.9741,57.7209,57.8475,195500.0
2006-11-03 12:50:00,59.38,59.45,58.75,59.09,369800.0,57.8475,57.9157,57.2338,57.565,369800.0
2006-11-03 13:00:00,59.09,59.47,58.98,59.43,284600.0,57.565,57.9352,57.4578,57.8962,284600.0
2006-11-03 13:10:00,59.4,59.48,59.1,59.44,136400.0,57.867,57.9449,57.5747,57.906,136400.0
2006-11-03 13:20:00,59.43,59.57,59.31,59.54,229400.0,57.8962,58.0326,57.7793,58.0034,229400.0
2006-11-03 13:30:00,59.54,59.7,59.32,59.4,253400.0,58.0034,58.1592,57.789,57.867,253400.0
2006-11-03 13:40:00,59.4,59.43,59.25,59.35,116900.0,57.867,57.8962,57.7209,57.8183,116900.0
2006-11-03 13:50:00,59.35,59.49,59.35,59.48,176300.0,57.8183,57.9547,57.8183,57.9449,176300.0
2006-11-03 14:00:00,59.47,59.53,59.36,59.47,323700.0,57.9352,57.9936,57.828,57.9352,323700.0
2006-11-03 14:10:00,59.48,59.48,59.3,59.35,171700.0,57.9449,57.9449,57.7696,57.8183,171700.0
2006-11-03 14:20:00,59.35,59.45,59.32,59.33,205100.0,57.8183,57.9157,57.789,57.7988,205100.0
2006-11-03 14:30:00,59.34,59.8,59.34,59.66,296400.0,57.8085,58.2567,57.8085,58.1203,296400.0
2006-11-03 14:40:00,59.66,59.77,59.48,59.67,163000.0,58.1203,58.2274,57.9449,58.13,163000.0
2006-11-03 14:50:00,59.67,59.72,59.43,59.45,212000.0,58.13,58.1787,57.8962,57.9157,212000.0
2006-11-03 15:00:00,59.45,59.48,59.28,59.29,253500.0,57.9157,57.9449,57.7501,57.7598,253500.0
2006-11-03 15:10:00,59.28,59.51,59.28,59.32,256800.0,57.7501,57.9741,57.7501,57.789,256800.0
2006-11-03 15:20:00,59.32,59.41,59.2,59.23,183300.0,57.789,57.8767,57.6721,57.7014,183300.0
2006-11-03 15:30:00,59.22,59.6,59.15,59.57,262400.0,57.6916,58.0618,57.6234,58.0326,262400.0
2006-11-03 15:40:00,59.54,59.58,59.27,59.34,294100.0,58.0034,58.0423,57.7403,57.8085,294100.0
2006-11-03 15:50:00,59.34,59.42,58.97,59.26,571400.0,57.8085,57.8865,57.4481,57.7306,571400.0
2006-11-06 09:30:00,58.87,59.19,58.6,58.97,426800.0,57.3507,57.6624,57.0876,57.4481,426800.0
2006-11-06 09:40:00,58.95,59.52,58.9,58.98,291000.0,57.4286,57.9839,57.3799,57.4578,291000.0
2006-11-06 09:50:00,58.98,59.07,58.8,59.0,211200.0,57.4578,57.5455,57.2825,57.4773,211200.0
2006-11-06 10:00:00,59.0,59.42,58.81,58.9,231000.0,57.4773,57.8865,57.2922,57.3799,231000.0
2006-11-06 10:10:00,58.9,59.07,58.76,58.92,176800.0,57.3799,57.5455,57.2435,57.3994,176800.0
2006-11-06 10:20:00,58.92,59.04,58.87,58.97,75300.0,57.3994,57.5163,57.3507,57.4481,75300.0
2006-11-06 10:30:00,58.99,58.99,58.9,58.99,92500.0,57.4676,57.4676,57.3799,57.4676,92500.0
2006-11-06 10:40:00,58.99,59.01,58.91,58.95,165500.0,57.4676,57.487,57.3896,57.4286,165500.0
2006-11-06 10:50:00,58.93,59.02,58.92,58.98,96000.0,57.4091,57.4968,57.3994,57.4578,96000.0
2006-11-06 11:00:00,58.99,59.0,58.94,58.99,58400.0,57.4676,57.4773,57.4189,57.4676,58400.0
2006-11-06 11:10:00,59.0,59.19,58.99,59.05,270300.0,57.4773,57.6624,57.4676,57.526,270300.0
2006-11-06 11:20:00,59.06,59.36,59.06,59.34,159200.0,57.5358,57.828,57.5358,57.8085,159200.0
2006-11-06 11:30:00,59.31,59.31,59.22,59.23,99700.0,57.7793,57.7793,57.6916,57.7014,99700.0
2006-11-06 11:40:00,59.23,59.31,59.21,59.28,83800.0,57.7014,57.7793,57.6819,57.7501,83800.0
2006-11-06 11:50:00,59.28,59.29,59.07,59.21,90800.0,57.7501,57.7598,57.5455,57.6819,90800.0
2006-11-06 12:00:00,59.21,59.38,59.21,59.32,46600.0,57.6819,57.8475,57.6819,57.789,46600.0
2006-11-06 12:10:00,59.33,59.4,59.31,59.37,52700.0,57.7988,57.867,57.7793,57.8378,52700.0
2006-11-06 12:20:00,59.37,59.5,59.36,59.4,93300.0,57.8378,57.9644,57.828,57.867,93300.0
2006-11-06 12:30:00,59.4,59.44,59.17,59.24,83200.0,57.867,57.906,57.6429,57.7111,83200.0
2006-11-06 12:40:00,59.22,59.31,59.17,59.19,64900.0,57.6916,57.7793,57.6429,57.6624,64900.0
2006-11-06 12:50:00,59.18,59.26,59.12,59.22,74300.0,57.6527,57.7306,57.5942,57.6916,74300.0
2006-11-06 13:00:00,59.23,59.42,59.22,59.34,90800.0,57.7014,57.8865,57.6916,57.8085,90800.0
2006-11-06 13:10:00,59.35,59.5,59.33,59.47,41700.0,57.8183,57.9644,57.7988,57.9352,41700.0
2006-11-06 13:20:00,59.48,59.48,59.32,59.36,35700.0,57.9449,57.9449,57.789,57.828,35700.0
2006-11-06 13:30:00,59.38,59.47,59.37,59.37,28800.0,57.8475,57.9352,57.8378,57.8378,28800.0
2006-11-06 13:40:00,59.37,59.43,59.31,59.41,40300.0,57.8378,57.8962,57.7793,57.8767,40300.0
2006-11-06 13:50:00,59.41,59.46,59.38,59.39,27900.0,57.8767,57.9254,57.8475,57.8572,27900.0
2006-11-06 14:00:00,59.41,59.46,59.38,59.45,36700.0,57.8767,57.9254,57.8475,57.9157,36700.0
2006-11-06 14:10:00,59.45,59.45,59.33,59.33,44900.0,57.9157,57.9157,57.7988,57.7988,44900.0
2006-11-06 14:20:00,59.33,59.35,59.28,59.35,44300.0,57.7988,57.8183,57.7501,57.8183,44300.0
2006-11-06 14:30:00,59.35,59.43,59.35,59.36,62600.0,57.8183,57.8962,57.8183,57.828,62600.0
2006-11-06 14:40:00,59.36,59.38,59.34,59.37,39600.0,57.828,57.8475,57.8085,57.8378,39600.0
2006-11-06 14:50:00,59.37,59.48,59.35,59.38,67500.0,57.8378,57.9449,57.8183,57.8475,67500.0
2006-11-06 15:00:00,59.37,59.4,59.3,59.4,69700.0,57.8378,57.867,57.7696,57.867,69700.0
2006-11-06 15:10:00,59.39,59.43,59.29,59.35,81300.0,57.8572,57.8962,57.7598,57.8183,81300.0
2006-11-06 15:20:00,59.35,59.39,59.27,59.28,81700.0,57.8183,57.8572,57.7403,57.7501,81700.0
2006-11-06 15:30:00,59.28,59.3,59.24,59.24,99300.0,57.7501,57.7696,57.7111,57.7111,99300.0
2006-11-06 15:40:00,59.25,59.29,59.19,59.23,135900.0,57.7209,57.7598,57.6624,57.7014,135900.0
2006-11-06 15:50:00,59.24,59.27,59.16,59.23,190200.0,57.7111,57.7403,57.6332,57.7014,190200.0
2006-11-07 09:30:00,59.01,59.14,58.85,58.9,236100.0,57.487,57.6137,57.3312,57.3799,236100.0
2006-11-07 09:40:00,58.91,59.04,58.85,58.85,171100.0,57.3896,57.5163,57.3312,57.3312,171100.0
2006-11-07 09:50:00,58.86,58.87,58.58,58.78,139800.0,57.3409,57.3507,57.0681,57.263,139800.0
2006-11-07 10:00:00,58.79,58.96,58.7,58.96,103200.0,57.2727,57.4383,57.185,57.4383,103200.0
2006-11-07 10:10:00,58.96,59.15,58.92,59.14,167100.0,57.4383,57.6234,57.3994,57.6137,167100.0
2006-11-07 10:20:00,59.13,59.32,59.11,59.16,117300.0,57.604,57.789,57.5845,57.6332,117300.0
2006-11-07 10:30:00,59.15,59.38,59.13,59.18,111900.0,57.6234,57.8475,57.604,57.6527,111900.0
2006-11-07 10:40:00,59.19,59.29,59.15,59.24,68300.0,57.6624,57.7598,57.6234,57.7111,68300.0
2006-11-07 10:50:00,59.25,59.25,59.1,59.14,64900.0,57.7209,57.7209,57.5747,57.6137,64900.0
2006-11-07 11:00:00,59.13,59.3,59.11,59.21,49600.0,57.604,57.7696,57.5845,57.6819,49600.0
2006-11-07 11:10:00,59.19,59.2,59.1,59.12,30700.0,57.6624,57.6721,57.5747,57.5942,30700.0
2006-11-07 11:20:00,59.12,59.16,59.07,59.16,58000.0,57.5942,57.6332,57.5455,57.6332,58000.0
2006-11-07 11:30:00,59.17,59.18,59.05,59.06,66400.0,57.6429,57.6527,57.526,57.5358,66400.0
2006-11-07 11:40:00,59.06,59.06,58.76,58.77,117400.0,57.5358,57.5358,57.2435,57.2532,117400.0
2006-11-07 11:50:00,58.77,58.79,58.55,58.61,149200.0,57.2532,57.2727,57.0389,57.0974,149200.0
2006-11-07 12:00:00,58.59,58.67,58.57,58.6,147100.0,57.0779,57.1558,57.0584,57.0876,147100.0
2006-11-07 12:10:00,58.6,58.71,58.6,58.68,165200.0,57.0876,57.1948,57.0876,57.1656,165200.0
2006-11-07 12:20:00,58.67,58.78,58.65,58.69,309000.0,57.1558,57.263,57.1363,57.1753,309000.0
2006-11-07 12:30:00,58.69,58.77,58.69,58.73,29300.0,57.1753,57.2532,57.1753,57.2143,29300.0
2006-11-07 12:40:00,58.74,58.88,58.73,58.75,71700.0,57.224,57.3604,57.2143,57.2338,71700.0
2006-11-07 12:50:00,58.75,58.94,58.69,58.74,68000.0,57.2338,57.4189,57.1753,57.224,68000.0
2006-11-07 13:00:00,58.76,58.8,58.74,58.79,50800.0,57.2435,57.2825,57.224,57.2727,50800.0
2006-11-07 13:10:00,58.78,58.8,58.7,58.73,24500.0,57.263,57.2825,57.185,57.2143,24500.0
2006-11-07 13:20:00,58.75,58.75,58.47,58.47,60300.0,57.2338,57.2338,56.961,56.961,60300.0
2006-11-07 13:30:00,58.47,58.65,58.41,58.58,115200.0,56.961,57.1363,56.9025,57.0681,115200.0
2006-11-07 13:40:00,58.58,58.88,58.57,58.75,68900.0,57.0681,57.3604,57.0584,57.2338,68900.0
2006-11-07 13:50:00,58.76,58.87,58.65,58.66,75800.0,57.2435,57.3507,57.1363,57.1461,75800.0
2006-11-07 14:00:00,58.66,58.68,58.54,58.55,101600.0,57.1461,57.1656,57.0292,57.0389,101600.0
2006-11-07 14:10:00,58.55,58.62,58.51,58.53,69700.0,57.0389,57.1071,57.0,57.0194,69700.0
2006-11-07 14:20:00,58.52,58.59,58.4,58.41,72900.0,57.0097,57.0779,56.8928,56.9025,72900.0
2006-11-07 14:30:00,58.4,58.43,58.3,58.32,110300.0,56.8928,56.922,56.7954,56.8149,110300.0
2006-11-07 14:40:00,58.32,58.36,58.22,58.28,93900.0,56.8149,56.8538,56.7174,56.7759,93900.0
2006-11-07 14:50:00,58.26,58.38,58.26,58.3,129000.0,56.7564,56.8733,56.7564,56.7954,129000.0
2006-11-07 15:00:00,58.31,58.31,58.19,58.19,138000.0,56.8051,56.8051,56.6882,56.6882,138000.0
2006-11-07 15:10:00,58.19,58.22,58.11,58.18,118700.0,56.6882,56.7174,56.6103,56.6785,118700.0
2006-11-07 15:20:00,58.18,58.25,58.05,58.09,89000.0,56.6785,56.7467,56.5518,56.5908,89000.0
2006-11-07 15:30:00,58.09,58.32,58.09,58.26,111100.0,56.5908,56.8149,56.5908,56.7564,111100.0
2006-11-07 15:40:00,58.26,58.39,58.2,58.36,140900.0,56.7564,56.8831,56.698,56.8538,140900.0
2006-11-07 15:50:00,58.37,58.56,58.25,58.54,188300.0,56.8636,57.0487,56.7467,57.0292,188300.0
2006-11-08 09:30:00,58.25,58.3,57.85,57.94,237300.0,56.7467,56.7954,56.357,56.4447,237300.0
2006-11-08 09:40:00,57.92,58.35,57.92,58.08,202600.0,56.4252,56.8441,56.4252,56.5811,202600.0
2006-11-08 09:50:00,58.06,58.64,58.02,58.43,160000.0,56.5616,57.1266,56.5226,56.922,160000.0
2006-11-08 10:00:00,58.42,58.81,58.25,58.53,165500.0,56.9123,57.2922,56.7467,57.0194,165500.0
2006-11-08 10:10:00,58.51,58.57,57.92,57.98,151100.0,57.0,57.0584,56.4252,56.4836,151100.0
2006-11-08 10:20:00,57.98,58.13,57.98,58.1,68300.0,56.4836,56.6298,56.4836,56.6005,68300.0
2006-11-08 10:30:00,58.1,58.32,58.01,58.3,80900.0,56.6005,56.8149,56.5129,56.7954,80900.0
2006-11-08 10:40:00,58.3,58.4,58.2,58.32,98200.0,56.7954,56.8928,56.698,56.8149,98200.0
2006-11-08 10:50:00,58.33,58.37,58.08,58.12,99100.0,56.8246,56.8636,56.5811,56.62,99100.0
2006-11-08 11:00:00,58.13,58.22,58.03,58.07,76300.0,56.6298,56.7174,56.5323,56.5713,76300.0
2006-11-08 11:10:00,58.07,58.13,58.0,58.07,77200.0,56.5713,56.6298,56.5031,56.5713,77200.0
2006-11-08 11:20:00,58.08,58.17,58.07,58.07,66600.0,56.5811,56.6687,56.5713,56.5713,66600.0
2006-11-08 11:30:00,58.1,58.1,57.93,58.01,112700.0,56.6005,56.6005,56.4349,56.5129,112700.0
2006-11-08 11:40:00,58.0,58.1,57.95,58.06,96700.0,56.5031,56.6005,56.4544,56.5616,96700.0
2006-11-08 11:50:00,58.07,58.12,58.05,58.09,63800.0,56.5713,56.62,56.5518,56.5908,63800.0
2006-11-08 12:00:00,58.1,58.15,58.04,58.13,102000.0,56.6005,56.6492,56.5421,56.6298,102000.0
2006-11-08 12:10:00,58.12,58.15,58.06,58.12,69900.0,56.62,56.6492,56.5616,56.62,69900.0
2006-11-08 12:20:00,58.11,58.11,57.91,57.92,85700.0,56.6103,56.6103,56.4154,56.4252,85700.0
2006-11-08 12:30:00,57.91,58.04,57.9,57.9,62000.0,56.4154,56.5421,56.4057,56.4057,62000.0
2006-11-08 12:40:00,57.9,57.98,57.87,57.97,83000.0,56.4057,56.4836,56.3765,56.4739,83000.0
2006-11-08 12:50:00,57.97,58.19,57.91,57.95,133200.0,56.4739,56.6882,56.4154,56.4544,133200.0
2006-11-08 13:00:00,57.96,58.0,57.72,57.77,87600.0,56.4641,56.5031,56.2303,56.2791,87600.0
2006-11-08 13:10:00,57.75,57.77,57.65,57.74,74000.0,56.2596,56.2791,56.1621,56.2498,74000.0
2006-11-08 13:20:00,57.74,57.79,57.68,57.75,37000.0,56.2498,56.2985,56.1914,56.2596,37000.0
2006-11-08 13:30:00,57.76,57.91,57.7,57.9,53700.0,56.2693,56.4154,56.2109,56.4057,53700.0
2006-11-08 13:40:00,57.89,58.05,57.74,57.99,109500.0,56.396,56.5518,56.2498,56.4934,109500.0
2006-11-08 13:50:00,58.0,58.09,57.88,58.05,300400.0,56.5031,56.5908,56.3862,56.5518,300400.0
2006-11-08 14:00:00,58.04,58.11,57.93,58.0,203700.0,56.5421,56.6103,56.4349,56.5031,203700.0
2006-11-08 14:10:00,57.97,58.12,57.97,58.02,173200.0,56.4739,56.62,56.4739,56.5226,173200.0
2006-11-08 14:20:00,58.02,58.18,58.02,58.17,158900.0,56.5226,56.6785,56.5226,56.6687,158900.0
2006-11-08 14:30:00,58.17,58.3,58.11,58.19,150000.0,56.6687,56.7954,56.6103,56.6882,150000.0
2006-11-08 14:40:00,58.17,58.25,58.04,58.13,171300.0,56.6687,56.7467,56.5421,56.6298,171300.0
2006-11-08 14:50:00,58.13,58.18,57.87,57.88,148000.0,56.6298,56.6785,56.3765,56.3862,148000.0
2006-11-08 15:00:00,57.9,58.11,57.88,58.1,78400.0,56.4057,56.6103,56.3862,56.6005,78400.0
2006-11-08 15:10:00,58.1,58.15,58.01,58.12,37600.0,56.6005,56.6492,56.5129,56.62,37600.0
2006-11-08 15:20:00,58.12,58.21,58.09,58.15,81400.0,56.62,56.7077,56.5908,56.6492,81400.0
2006-11-08 15:30:00,58.15,58.19,58.04,58.12,83400.0,56.6492,56.6882,56.5421,56.62,83400.0
2006-11-08 15:40:00,58.12,58.15,58.01,58.13,95700.0,56.62,56.6492,56.5129,56.6298,95700.0
2006-11-08 15:50:00,58.12,58.19,58.07,58.14,158800.0,56.62,56.6882,56.5713,56.6395,158800.0
2006-11-09 09:30:00,57.9,58.71,57.9,58.3,243100.0,56.4057,57.1948,56.4057,56.7954,243100.0
2006-11-09 09:40:00,58.32,58.5,58.0,58.13,78800.0,56.8149,56.9902,56.5031,56.6298,78800.0
2006-11-09 09:50:00,58.13,58.29,58.01,58.07,64900.0,56.6298,56.7856,56.5129,56.5713,64900.0
2006-11-09 10:00:00,58.07,58.18,57.82,57.9,66500.0,56.5713,56.6785,56.3278,56.4057,66500.0
2006-11-09 10:10:00,57.9,57.98,57.85,57.93,41400.0,56.4057,56.4836,56.357,56.4349,41400.0
2006-11-09 10:20:00,57.93,58.14,57.93,58.02,21600.0,56.4349,56.6395,56.4349,56.5226,21600.0
2006-11-09 10:30:00,58.01,58.19,58.01,58.19,28400.0,56.5129,56.6882,56.5129,56.6882,28400.0
2006-11-09 10:40:00,58.2,58.36,58.15,58.16,41000.0,56.698,56.8538,56.6492,56.659,41000.0
2006-11-09 10:50:00,58.15,58.4,58.15,58.38,33400.0,56.6492,56.8928,56.6492,56.8733,33400.0
2006-11-09 11:00:00,58.37,58.5,58.31,58.46,100300.0,56.8636,56.9902,56.8051,56.9512,100300.0
2006-11-09 11:10:00,58.46,58.6,58.4,58.5,148400.0,56.9512,57.0876,56.8928,56.9902,148400.0
2006-11-09 11:20:00,58.5,58.5,58.25,58.33,69100.0,56.9902,56.9902,56.7467,56.8246,69100.0
2006-11-09 11:30:00,58.32,58.34,58.15,58.21,28100.0,56.8149,56.8343,56.6492,56.7077,28100.0
2006-11-09 11:40:00,58.2,58.26,58.1,58.2,160300.0,56.698,56.7564,56.6005,56.698,160300.0
2006-11-09 11:50:00,58.21,58.25,58.15,58.24,40800.0,56.7077,56.7467,56.6492,56.7369,40800.0
2006-11-09 12:00:00,58.25,58.3,58.2,58.21,25500.0,56.7467,56.7954,56.698,56.7077,25500.0
2006-11-09 12:10:00,58.21,58.22,58.16,58.19,40500.0,56.7077,56.7174,56.659,56.6882,40500.0
2006-11-09 12:20:00,58.18,58.29,58.16,58.29,31200.0,56.6785,56.7856,56.659,56.7856,31200.0
2006-11-09 12:30:00,58.3,58.31,58.21,58.23,35800.0,56.7954,56.8051,56.7077,56.7272,35800.0
2006-11-09 12:40:00,58.23,58.25,58.2,58.25,85100.0,56.7272,56.7467,56.698,56.7467,85100.0
2006-11-09 12:50:00,58.23,58.26,58.2,58.25,102200.0,56.7272,56.7564,56.698,56.7467,102200.0
2006-11-09 13:00:00,58.25,58.25,58.06,58.11,142900.0,56.7467,56.7467,56.5616,56.6103,142900.0
2006-11-09 13:10:00,58.11,58.11,57.95,58.04,114000.0,56.6103,56.6103,56.4544,56.5421,114000.0
2006-11-09 13:20:00,58.04,58.09,58.03,58.06,65300.0,56.5421,56.5908,56.5323,56.5616,65300.0
2006-11-09 13:30:00,58.06,58.09,57.87,57.91,117500.0,56.5616,56.5908,56.3765,56.4154,117500.0
2006-11-09 13:40:00,57.88,58.0,57.84,57.99,39000.0,56.3862,56.5031,56.3472,56.4934,39000.0
2006-11-09 13:50:00,57.97,57.97,57.83,57.89,61300.0,56.4739,56.4739,56.3375,56.396,61300.0
2006-11-09 14:00:00,57.89,57.97,57.87,57.93,51000.0,56.396,56.4739,56.3765,56.4349,51000.0
2006-11-09 14:10:00,57.93,57.98,57.75,57.75,45900.0,56.4349,56.4836,56.2596,56.2596,45900.0
2006-11-09 14:20:00,57.75,57.81,57.67,57.75,87400.0,56.2596,56.318,56.1816,56.2596,87400.0
2006-11-09 14:30:00,57.76,57.86,57.56,57.8,97200.0,56.2693,56.3667,56.0745,56.3083,97200.0
2006-11-09 14:40:00,57.79,57.8,57.65,57.78,46700.0,56.2985,56.3083,56.1621,56.2888,46700.0
2006-11-09 14:50:00,57.78,57.86,57.76,57.85,24300.0,56.2888,56.3667,56.2693,56.357,24300.0
2006-11-09 15:00:00,57.86,57.87,57.52,57.63,65700.0,56.3667,56.3765,56.0355,56.1427,65700.0
2006-11-09 15:10:00,57.63,57.65,57.34,57.49,74800.0,56.1427,56.1621,55.8601,56.0063,74800.0
2006-11-09 15:20:00,57.5,57.68,57.46,57.68,57000.0,56.016,56.1914,55.9771,56.1914,57000.0
2006-11-09 15:30:00,57.67,57.77,57.6,57.76,112400.0,56.1816,56.2791,56.1134,56.2693,112400.0
2006-11-09 15:40:00,57.76,57.76,57.6,57.74,91100.0,56.2693,56.2693,56.1134,56.2498,91100.0
2006-11-09 15:50:00,57.73,57.91,57.68,57.87,184200.0,56.2401,56.4154,56.1914,56.3765,184200.0
2006-11-10 09:30:00,57.23,57.75,57.15,57.49,221900.0,55.753,56.2596,55.6751,56.0063,221900.0
2006-11-10 09:40:00,57.42,57.69,57.22,57.43,102600.0,55.9381,56.2011,55.7432,55.9478,102600.0
2006-11-10 09:50:00,57.42,57.66,57.37,57.61,64700.0,55.9381,56.1719,55.8894,56.1232,64700.0
2006-11-10 10:00:00,57.64,57.94,57.6,57.87,159600.0,56.1524,56.4447,56.1134,56.3765,159600.0
2006-11-10 10:10:00,57.89,58.35,57.72,58.22,336900.0,56.396,56.8441,56.2303,56.7174,336900.0
2006-11-10 10:20:00,58.22,58.35,57.97,57.99,181700.0,56.7174,56.8441,56.4739,56.4934,181700.0
2006-11-10 10:30:00,58.01,58.18,57.97,58.07,51700.0,56.5129,56.6785,56.4739,56.5713,51700.0
2006-11-10 10:40:00,58.07,58.25,58.05,58.21,43600.0,56.5713,56.7467,56.5518,56.7077,43600.0
2006-11-10 10:50:00,58.22,58.33,57.91,57.91,59200.0,56.7174,56.8246,56.4154,56.4154,59200.0
2006-11-10 11:00:00,57.9,57.93,57.74,57.78,74400.0,56.4057,56.4349,56.2498,56.2888,74400.0
2006-11-10 11:10:00,57.77,57.98,57.76,57.98,49300.0,56.2791,56.4836,56.2693,56.4836,49300.0
2006-11-10 11:20:00,57.94,57.99,57.85,57.96,56400.0,56.4447,56.4934,56.357,56.4641,56400.0
2006-11-10 11:30:00,57.96,58.15,57.96,58.12,35400.0,56.4641,56.6492,56.4641,56.62,35400.0
2006-11-10 11:40:00,58.12,58.14,58.0,58.0,35100.0,56.62,56.6395,56.5031,56.5031,35100.0
2006-11-10 11:50:00,58.01,58.04,57.95,57.98,25700.0,56.5129,56.5421,56.4544,56.4836,25700.0
2006-11-10 12:00:00,58.0,58.19,58.0,58.15,12400.0,56.5031,56.6882,56.5031,56.6492,12400.0
2006-11-10 12:10:00,58.19,58.27,58.17,58.25,22100.0,56.6882,56.7661,56.6687,56.7467,22100.0
2006-11-10 12:20:00,58.25,58.39,58.15,58.37,67300.0,56.7467,56.8831,56.6492,56.8636,67300.0
2006-11-10 12:30:00,58.37,58.38,58.23,58.25,36300.0,56.8636,56.8733,56.7272,56.7467,36300.0
2006-11-10 12:40:00,58.25,58.32,58.19,58.19,20000.0,56.7467,56.8149,56.6882,56.6882,20000.0
2006-11-10 12:50:00,58.19,58.27,58.15,58.25,19000.0,56.6882,56.7661,56.6492,56.7467,19000.0
2006-11-10 13:00:00,58.26,58.3,58.2,58.25,15200.0,56.7564,56.7954,56.698,56.7467,15200.0
2006-11-10 13:10:00,58.26,58.26,58.16,58.21,39300.0,56.7564,56.7564,56.659,56.7077,39300.0
2006-11-10 13:20:00,58.21,58.3,58.14,58.18,31700.0,56.7077,56.7954,56.6395,56.6785,31700.0
2006-11-10 13:30:00,58.16,58.16,58.0,58.05,30000.0,56.659,56.659,56.5031,56.5518,30000.0
2006-11-10 13:40:00,58.07,58.15,58.05,58.14,23900.0,56.5713,56.6492,56.5518,56.6395,23900.0
2006-11-10 13:50:00,58.15,58.2,58.04,58.14,24500.0,56.6492,56.698,56.5421,56.6395,24500.0
2006-11-10 14:00:00,58.14,58.23,58.04,58.23,17100.0,56.6395,56.7272,56.5421,56.7272,17100.0
2006-11-10 14:10:00,58.23,58.39,58.2,58.39,31900.0,56.7272,56.8831,56.698,56.8831,31900.0
2006-11-10 14:20:00,58.37,58.49,58.32,58.37,152800.0,56.8636,56.9805,56.8149,56.8636,152800.0
2006-11-10 14:30:00,58.37,58.38,58.28,58.35,53300.0,56.8636,56.8733,56.7759,56.8441,53300.0
2006-11-10 14:40:00,58.35,58.46,58.34,58.45,29100.0,56.8441,56.9512,56.8343,56.9415,29100.0
2006-11-10 14:50:00,58.47,58.54,58.41,58.5,74000.0,56.961,57.0292,56.9025,56.9902,74000.0
2006-11-10 15:00:00,58.5,58.75,58.48,58.68,92000.0,56.9902,57.2338,56.9707,57.1656,92000.0
2006-11-10 15:10:00,58.68,58.68,58.52,58.54,41000.0,57.1656,57.1656,57.0097,57.0292,41000.0
2006-11-10 15:20:00,58.54,58.66,58.5,58.65,87500.0,57.0292,57.1461,56.9902,57.1363,87500.0
2006-11-10 15:30:00,58.65,58.69,58.44,58.45,130500.0,57.1363,57.1753,56.9318,56.9415,130500.0
2006-11-10 15:40:00,58.45,58.49,58.22,58.29,101000.0,56.9415,56.9805,56.7174,56.7856,101000.0
2006-11-10 15:50:00,58.28,58.49,58.26,58.49,153900.0,56.7759,56.9805,56.7564,56.9805,153900.0
2006-11-13 09:30:00,58.61,59.21,58.36,59.16,254300.0,57.0974,57.6819,56.8538,57.6332,254300.0
2006-11-13 09:40:00,59.17,59.26,58.88,58.88,104200.0,57.6429,57.7306,57.3604,57.3604,104200.0
2006-11-13 09:50:00,58.9,59.05,58.86,58.95,81700.0,57.3799,57.526,57.3409,57.4286,81700.0
2006-11-13 10:00:00,58.92,59.04,58.88,58.95,102400.0,57.3994,57.5163,57.3604,57.4286,102400.0
2006-11-13 10:10:00,58.95,59.11,58.88,59.03,153100.0,57.4286,57.5845,57.3604,57.5065,153100.0
2006-11-13 10:20:00,59.01,59.06,58.76,58.76,64300.0,57.487,57.5358,57.2435,57.2435,64300.0
2006-11-13 10:30:00,58.77,58.9,58.75,58.8,53200.0,57.2532,57.3799,57.2338,57.2825,53200.0
2006-11-13 10:40:00,58.8,58.84,58.76,58.84,39800.0,57.2825,57.3214,57.2435,57.3214,39800.0
2006-11-13 10:50:00,58.84,58.88,58.77,58.85,32500.0,57.3214,57.3604,57.2532,57.3312,32500.0
2006-11-13 11:00:00,58.85,58.85,58.75,58.78,56900.0,57.3312,57.3312,57.2338,57.263,56900.0
2006-11-13 11:10:00,58.8,58.83,58.76,58.81,43800.0,57.2825,57.3117,57.2435,57.2922,43800.0
2006-11-13 11:20:00,58.82,58.83,58.75,58.75,70600.0,57.302,57.3117,57.2338,57.2338,70600.0
2006-11-13 11:30:00,58.76,58.84,58.69,58.73,44500.0,57.2435,57.3214,57.1753,57.2143,44500.0
2006-11-13 11:40:00,58.74,58.77,58.53,58.54,61200.0,57.224,57.2532,57.0194,57.0292,61200.0
2006-11-13 11:50:00,58.56,58.74,58.55,58.73,44400.0,57.0487,57.224,57.0389,57.2143,44400.0
2006-11-13 12:00:00,58.72,58.8,58.67,58.77,23600.0,57.2045,57.2825,57.1558,57.2532,23600.0
2006-11-13 12:10:00,58.73,58.81,58.72,58.8,93600.0,57.2143,57.2922,57.2045,57.2825,93600.0
2006-11-13 12:20:00,58.81,58.85,58.76,58.85,79800.0,57.2922,57.3312,57.2435,57.3312,79800.0
2006-11-13 12:30:00,58.85,58.85,58.76,58.79,35100.0,57.3312,57.3312,57.2435,57.2727,35100.0
2006-11-13 12:40:00,58.77,58.8,58.73,58.73,39500.0,57.2532,57.2825,57.2143,57.2143,39500.0
2006-11-13 12:50:00,58.73,58.8,58.57,58.57,79900.0,57.2143,57.2825,57.0584,57.0584,79900.0
2006-11-13 13:00:00,58.6,58.6,58.53,58.6,27800.0,57.0876,57.0876,57.0194,57.0876,27800.0
2006-11-13 13:10:00,58.6,58.66,58.57,58.57,21300.0,57.0876,57.1461,57.0584,57.0584,21300.0
2006-11-13 13:20:00,58.57,58.64,58.53,58.63,24500.0,57.0584,57.1266,57.0194,57.1169,24500.0
2006-11-13 13:30:00,58.63,58.67,58.48,58.48,64400.0,57.1169,57.1558,56.9707,56.9707,64400.0
2006-11-13 13:40:00,58.48,58.48,58.14,58.14,70600.0,56.9707,56.9707,56.6395,56.6395,70600.0
2006-11-13 13:50:00,58.14,58.42,58.11,58.27,40200.0,56.6395,56.9123,56.6103,56.7661,40200.0
2006-11-13 14:00:00,58.26,58.39,58.22,58.38,41400.0,56.7564,56.8831,56.7174,56.8733,41400.0
2006-11-13 14:10:00,58.37,58.51,58.35,58.49,40900.0,56.8636,57.0,56.8441,56.9805,40900.0
2006-11-13 14:20:00,58.51,58.57,58.44,58.48,16200.0,57.0,57.0584,56.9318,56.9707,16200.0
2006-11-13 14:30:00,58.49,58.59,58.35,58.35,56700.0,56.9805,57.0779,56.8441,56.8441,56700.0
2006-11-13 14:40:00,58.36,58.37,58.26,58.35,22900.0,56.8538,56.8636,56.7564,56.8441,22900.0
2006-11-13 14:50:00,58.34,58.44,58.33,58.44,18700.0,56.8343,56.9318,56.8246,56.9318,18700.0
2006-11-13 15:00:00,58.42,58.42,58.28,58.3,32600.0,56.9123,56.9123,56.7759,56.7954,32600.0
2006-11-13 15:10:00,58.3,58.32,58.27,58.29,36800.0,56.7954,56.8149,56.7661,56.7856,36800.0
2006-11-13 15:20:00,58.29,58.32,58.26,58.27,42900.0,56.7856,56.8149,56.7564,56.7661,42900.0
2006-11-13 15:30:00,58.27,58.35,58.23,58.35,34700.0,56.7661,56.8441,56.7272,56.8441,34700.0
2006-11-13 15:40:00,58.34,58.4,58.28,58.38,33500.0,56.8343,56.8928,56.7759,56.8733,33500.0
2006-11-13 15:50:00,58.37,58.48,58.31,58.38,87700.0,56.8636,56.9707,56.8051,56.8733,87700.0
2006-11-14 09:30:00,58.2,58.31,57.88,58.01,203800.0,56.698,56.8051,56.3862,56.5129,203800.0
2006-11-14 09:40:00,57.98,58.32,57.9,58.06,87100.0,56.4836,56.8149,56.4057,56.5616,87100.0
2006-11-14 09:50:00,58.08,58.08,57.4,57.67,148600.0,56.5811,56.5811,55.9186,56.1816,148600.0
2006-11-14 10:00:00,57.67,57.72,57.35,57.35,100400.0,56.1816,56.2303,55.8699,55.8699,100400.0
2006-11-14 10:10:00,57.35,57.6,57.22,57.33,139400.0,55.8699,56.1134,55.7432,55.8504,139400.0
2006-11-14 10:20:00,57.34,57.34,57.0,57.05,138000.0,55.8601,55.8601,55.5289,55.5776,138000.0
2006-11-14 10:30:00,57.03,57.24,56.98,57.05,147200.0,55.5581,55.7627,55.5094,55.5776,147200.0
2006-11-14 10:40:00,57.04,57.08,56.9,56.93,153400.0,55.5679,55.6069,55.4315,55.4607,153400.0
2006-11-14 10:50:00,56.93,57.07,56.9,57.05,104200.0,55.4607,55.5971,55.4315,55.5776,104200.0
2006-11-14 11:00:00,57.05,57.52,57.03,57.38,114000.0,55.5776,56.0355,55.5581,55.8991,114000.0
2006-11-14 11:10:00,57.39,57.64,57.39,57.59,51300.0,55.9089,56.1524,55.9089,56.1037,51300.0
2006-11-14 11:20:00,57.57,57.63,57.2,57.58,58500.0,56.0842,56.1427,55.7238,56.094,58500.0
2006-11-14 11:30:00,57.59,57.62,57.53,57.59,18600.0,56.1037,56.1329,56.0452,56.1037,18600.0
2006-11-14 11:40:00,57.57,57.6,57.4,57.4,22100.0,56.0842,56.1134,55.9186,55.9186,22100.0
2006-11-14 11:50:00,57.38,57.56,57.3,57.56,41400.0,55.8991,56.0745,55.8212,56.0745,41400.0
2006-11-14 12:00:00,57.55,57.58,57.41,57.51,44300.0,56.0647,56.094,55.9283,56.0258,44300.0
2006-11-14 12:10:00,57.52,57.54,57.34,57.46,19600.0,56.0355,56.055,55.8601,55.9771,19600.0
2006-11-14 12:20:00,57.47,57.53,57.37,57.48,30900.0,55.9868,56.0452,55.8894,55.9965,30900.0
2006-11-14 12:30:00,57.44,57.56,57.42,57.54,19100.0,55.9576,56.0745,55.9381,56.055,19100.0
2006-11-14 12:40:00,57.56,57.72,57.46,57.7,27500.0,56.0745,56.2303,55.9771,56.2109,27500.0
2006-11-14 12:50:00,57.69,57.83,57.58,57.77,34900.0,56.2011,56.3375,56.094,56.2791,34900.0
2006-11-14 13:00:00,57.74,57.85,57.73,57.74,28500.0,56.2498,56.357,56.2401,56.2498,28500.0
2006-11-14 13:10:00,57.74,57.76,57.59,57.67,25400.0,56.2498,56.2693,56.1037,56.1816,25400.0
2006-11-14 13:20:00,57.67,57.87,57.67,57.84,35700.0,56.1816,56.3765,56.1816,56.3472,35700.0
2006-11-14 13:30:00,57.88,57.95,57.8,57.87,33900.0,56.3862,56.4544,56.3083,56.3765,33900.0
2006-11-14 13:40:00,57.86,57.96,57.82,57.89,28000.0,56.3667,56.4641,56.3278,56.396,28000.0
2006-11-14 13:50:00,57.89,57.89,57.79,57.8,26700.0,56.396,56.396,56.2985,56.3083,26700.0
2006-11-14 14:00:00,57.8,57.99,57.79,57.97,32000.0,56.3083,56.4934,56.2985,56.4739,32000.0
2006-11-14 14:10:00,57.98,58.0,57.86,57.93,21500.0,56.4836,56.5031,56.3667,56.4349,21500.0
2006-11-14 14:20:00,57.93,58.05,57.87,58.03,38500.0,56.4349,56.5518,56.3765,56.5323,38500.0
2006-11-14 14:30:00,58.03,58.08,57.93,58.08,56800.0,56.5323,56.5811,56.4349,56.5811,56800.0
2006-11-14 14:40:00,58.09,58.34,58.08,58.27,86600.0,56.5908,56.8343,56.5811,56.7661,86600.0
2006-11-14 14:50:00,58.25,58.3,58.09,58.3,36200.0,56.7467,56.7954,56.5908,56.7954,36200.0
2006-11-14 15:00:00,58.29,58.54,58.29,58.44,60700.0,56.7856,57.0292,56.7856,56.9318,60700.0
2006-11-14 15:10:00,58.45,58.54,58.4,58.46,54000.0,56.9415,57.0292,56.8928,56.9512,54000.0
2006-11-14 15:20:00,58.46,58.52,58.35,58.36,38700.0,56.9512,57.0097,56.8441,56.8538,38700.0
2006-11-14 15:30:00,58.36,58.51,58.33,58.48,96600.0,56.8538,57.0,56.8246,56.9707,96600.0
2006-11-14 15:40:00,58.48,58.57,58.43,58.55,101100.0,56.9707,57.0584,56.922,57.0389,101100.0
2006-11-14 15:50:00,58.55,58.68,58.47,58.47,151000.0,57.0389,57.1656,56.961,56.961,151000.0
2006-11-15 09:30:00,58.39,58.4,58.34,58.38,46100.0,56.8831,56.8928,56.8343,56.8733,46100.0
2006-11-15 09:40:00,58.62,58.62,58.25,58.38,60100.0,57.1071,57.1071,56.7467,56.8733,60100.0
2006-11-15 09:50:00,58.39,58.57,58.19,58.39,101600.0,56.8831,57.0584,56.6882,56.8831,101600.0
2006-11-15 10:00:00,58.39,58.68,58.34,58.46,74300.0,56.8831,57.1656,56.8343,56.9512,74300.0
2006-11-15 10:10:00,58.49,58.72,58.47,58.54,87900.0,56.9805,57.2045,56.961,57.0292,87900.0
2006-11-15 10:20:00,58.54,58.63,58.32,58.38,135900.0,57.0292,57.1169,56.8149,56.8733,135900.0
2006-11-15 10:30:00,58.4,58.4,58.1,58.15,56500.0,56.8928,56.8928,56.6005,56.6492,56500.0
2006-11-15 10:40:00,58.17,58.19,58.08,58.14,66000.0,56.6687,56.6882,56.5811,56.6395,66000.0
2006-11-15 10:50:00,58.14,58.19,58.08,58.12,78500.0,56.6395,56.6882,56.5811,56.62,78500.0
2006-11-15 11:00:00,58.12,58.17,58.12,58.14,96200.0,56.62,56.6687,56.62,56.6395,96200.0
2006-11-15 11:10:00,58.12,58.2,58.1,58.13,49900.0,56.62,56.698,56.6005,56.6298,49900.0
2006-11-15 11:20:00,58.13,58.16,58.02,58.15,53000.0,56.6298,56.659,56.5226,56.6492,53000.0
2006-11-15 11:30:00,58.14,58.2,58.07,58.15,130200.0,56.6395,56.698,56.5713,56.6492,130200.0
2006-11-15 11:40:00,58.15,58.21,58.13,58.17,66700.0,56.6492,56.7077,56.6298,56.6687,66700.0
2006-11-15 11:50:00,58.17,58.19,58.13,58.15,52400.0,56.6687,56.6882,56.6298,56.6492,52400.0
2006-11-15 12:00:00,58.16,58.4,58.14,58.4,75000.0,56.659,56.8928,56.6395,56.8928,75000.0
2006-11-15 12:10:00,58.39,58.75,58.2,58.74,118100.0,56.8831,57.2338,56.698,57.224,118100.0
2006-11-15 12:20:00,58.74,58.77,58.52,58.52,124900.0,57.224,57.2532,57.0097,57.0097,124900.0
2006-11-15 12:30:00,58.52,58.57,58.46,58.56,23100.0,57.0097,57.0584,56.9512,57.0487,23100.0
2006-11-15 12:40:00,58.55,58.64,58.5,58.56,39900.0,57.0389,57.1266,56.9902,57.0487,39900.0
2006-11-15 12:50:00,58.57,58.64,58.51,58.63,66300.0,57.0584,57.1266,57.0,57.1169,66300.0
2006-11-15 13:00:00,58.61,58.63,58.48,58.58,36800.0,57.0974,57.1169,56.9707,57.0681,36800.0
2006-11-15 13:10:00,58.6,58.61,58.48,58.49,48400.0,57.0876,57.0974,56.9707,56.9805,48400.0
2006-11-15 13:20:00,58.5,58.51,58.35,58.48,33800.0,56.9902,57.0,56.8441,56.9707,33800.0
2006-11-15 13:30:00,58.5,58.53,58.45,58.5,37100.0,56.9902,57.0194,56.9415,56.9902,37100.0
2006-11-15 13:40:00,58.5,58.5,58.37,58.44,100200.0,56.9902,56.9902,56.8636,56.9318,100200.0
2006-11-15 13:50:00,58.44,58.55,58.38,58.5,120800.0,56.9318,57.0389,56.8733,56.9902,120800.0
2006-11-15 14:00:00,58.5,58.51,58.22,58.27,101700.0,56.9902,57.0,56.7174,56.7661,101700.0
2006-11-15 14:10:00,58.27,58.52,58.24,58.43,66300.0,56.7661,57.0097,56.7369,56.922,66300.0
2006-11-15 14:20:00,58.41,58.52,58.35,58.43,60800.0,56.9025,57.0097,56.8441,56.922,60800.0
2006-11-15 14:30:00,58.44,58.54,58.38,58.4,64700.0,56.9318,57.0292,56.8733,56.8928,64700.0
2006-11-15 14:40:00,58.38,58.52,58.28,58.5,54500.0,56.8733,57.0097,56.7759,56.9902,54500.0
2006-11-15 14:50:00,58.49,58.52,58.35,58.45,37500.0,56.9805,57.0097,56.8441,56.9415,37500.0
2006-11-15 15:00:00,58.42,58.54,58.41,58.53,58700.0,56.9123,57.0292,56.9025,57.0194,58700.0
2006-11-15 15:10:00,58.53,58.69,58.5,58.61,54800.0,57.0194,57.1753,56.9902,57.0974,54800.0
2006-11-15 15:20:00,58.63,58.72,58.57,58.72,52900.0,57.1169,57.2045,57.0584,57.2045,52900.0
2006-11-15 15:30:00,58.72,58.72,58.53,58.53,52400.0,57.2045,57.2045,57.0194,57.0194,52400.0
2006-11-15 15:40:00,58.54,58.59,58.48,58.54,69700.0,57.0292,57.0779,56.9707,57.0292,69700.0
2006-11-15 15:50:00,58.54,58.66,58.41,58.65,206900.0,57.0292,57.1461,56.9025,57.1363,206900.0
2006-11-16 09:30:00,58.97,58.99,58.8,58.95,181900.0,57.4481,57.4676,57.2825,57.4286,181900.0
2006-11-16 09:40:00,58.96,59.01,58.62,58.67,212800.0,57.4383,57.487,57.1071,57.1558,212800.0
2006-11-16 09:50:00,58.66,58.66,58.55,58.64,187800.0,57.1461,57.1461,57.0389,57.1266,187800.0
2006-11-16 10:00:00,58.66,58.66,58.5,58.5,137900.0,57.1461,57.1461,56.9902,56.9902,137900.0
2006-11-16 10:10:00,58.5,58.64,58.48,58.55,74000.0,56.9902,57.1266,56.9707,57.0389,74000.0
2006-11-16 10:20:00,58.55,58.55,58.35,58.36,35100.0,57.0389,57.0389,56.8441,56.8538,35100.0
2006-11-16 10:30:00,58.34,58.43,58.16,58.16,60600.0,56.8343,56.922,56.659,56.659,60600.0
2006-11-16 10:40:00,58.16,58.52,58.16,58.48,78900.0,56.659,57.0097,56.659,56.9707,78900.0
2006-11-16 10:50:00,58.5,58.65,58.43,58.58,81500.0,56.9902,57.1363,56.922,57.0681,81500.0
2006-11-16 11:00:00,58.59,58.6,58.5,58.54,57300.0,57.0779,57.0876,56.9902,57.0292,57300.0
2006-11-16 11:10:00,58.55,58.67,58.54,58.59,37200.0,57.0389,57.1558,57.0292,57.0779,37200.0
2006-11-16 11:20:00,58.6,58.63,58.54,58.6,17100.0,57.0876,57.1169,57.0292,57.0876,17100.0
2006-11-16 11:30:00,58.62,58.66,58.51,58.52,16400.0,57.1071,57.1461,57.0,57.0097,16400.0
2006-11-16 11:40:00,58.5,58.57,58.46,58.55,65300.0,56.9902,57.0584,56.9512,57.0389,65300.0
2006-11-16 11:50:00,58.54,58.56,58.5,58.53,31200.0,57.0292,57.0487,56.9902,57.0194,31200.0
2006-11-16 12:00:00,58.52,58.58,58.5,58.56,38100.0,57.0097,57.0681,56.9902,57.0487,38100.0
2006-11-16 12:10:00,58.57,58.65,58.49,58.56,43400.0,57.0584,57.1363,56.9805,57.0487,43400.0
2006-11-16 12:20:00,58.55,58.64,58.51,58.6,99000.0,57.0389,57.1266,57.0,57.0876,99000.0
2006-11-16 12:30:00,58.58,58.59,58.5,58.5,10300.0,57.0681,57.0779,56.9902,56.9902,10300.0
2006-11-16 12:40:00,58.5,58.58,58.5,58.53,11400.0,56.9902,57.0681,56.9902,57.0194,11400.0
2006-11-16 12:50:00,58.53,58.58,58.5,58.54,11300.0,57.0194,57.0681,56.9902,57.0292,11300.0
2006-11-16 13:00:00,58.52,58.64,58.5,58.61,28100.0,57.0097,57.1266,56.9902,57.0974,28100.0
2006-11-16 13:10:00,58.61,58.65,58.6,58.63,10400.0,57.0974,57.1363,57.0876,57.1169,10400.0
2006-11-16 13:20:00,58.62,58.65,58.6,58.64,23000.0,57.1071,57.1363,57.0876,57.1266,23000.0
2006-11-16 13:30:00,58.63,58.73,58.6,58.65,59100.0,57.1169,57.2143,57.0876,57.1363,59100.0
2006-11-16 13:40:00,58.65,58.8,58.62,58.74,88000.0,57.1363,57.2825,57.1071,57.224,88000.0
2006-11-16 13:50:00,58.74,58.75,58.55,58.56,109300.0,57.224,57.2338,57.0389,57.0487,109300.0
2006-11-16 14:00:00,58.56,58.65,58.4,58.48,104500.0,57.0487,57.1363,56.8928,56.9707,104500.0
2006-11-16 14:10:00,58.48,58.54,58.4,58.53,114200.0,56.9707,57.0292,56.8928,57.0194,114200.0
2006-11-16 14:20:00,58.51,58.59,58.49,58.54,27500.0,57.0,57.0779,56.9805,57.0292,27500.0
2006-11-16 14:30:00,58.53,58.6,58.5,58.55,50300.0,57.0194,57.0876,56.9902,57.0389,50300.0
2006-11-16 14:40:00,58.58,58.63,58.49,58.5,31900.0,57.0681,57.1169,56.9805,56.9902,31900.0
2006-11-16 14:50:00,58.5,58.51,58.4,58.47,41400.0,56.9902,57.0,56.8928,56.961,41400.0
2006-11-16 15:00:00,58.48,58.6,58.42,58.46,34300.0,56.9707,57.0876,56.9123,56.9512,34300.0
2006-11-16 15:10:00,58.46,58.6,58.46,58.52,50800.0,56.9512,57.0876,56.9512,57.0097,50800.0
2006-11-16 15:20:00,58.51,58.58,58.47,58.5,30500.0,57.0,57.0681,56.961,56.9902,30500.0
2006-11-16 15:30:00,58.51,58.58,58.5,58.55,189500.0,57.0,57.0681,56.9902,57.0389,189500.0
2006-11-16 15:40:00,58.52,58.55,58.5,58.55,121500.0,57.0097,57.0389,56.9902,57.0389,121500.0
2006-11-16 15:50:00,58.55,58.6,58.55,58.56,179900.0,57.0389,57.0876,57.0389,57.0487,179900.0
2006-11-17 09:30:00,58.4,58.54,58.21,58.29,678400.0,56.8928,57.0292,56.7077,56.7856,678400.0
2006-11-17 09:40:00,58.29,58.55,58.26,58.45,198700.0,56.7856,57.0389,56.7564,56.9415,198700.0
2006-11-17 09:50:00,58.45,58.9,58.45,58.9,96500.0,56.9415,57.3799,56.9415,57.3799,96500.0
2006-11-17 10:00:00,58.9,59.1,58.82,58.9,177800.0,57.3799,57.5747,57.302,57.3799,177800.0
2006-11-17 10:10:00,58.85,58.94,58.78,58.94,43600.0,57.3312,57.4189,57.263,57.4189,43600.0
2006-11-17 10:20:00,58.91,58.94,58.79,58.79,22900.0,57.3896,57.4189,57.2727,57.2727,22900.0
2006-11-17 10:30:00,58.76,58.8,58.6,58.71,24700.0,57.2435,57.2825,57.0876,57.1948,24700.0
2006-11-17 10:40:00,58.71,58.74,58.63,58.67,16200.0,57.1948,57.224,57.1169,57.1558,16200.0
2006-11-17 10:50:00,58.73,58.78,58.56,58.56,18600.0,57.2143,57.263,57.0487,57.0487,18600.0
2006-11-17 11:00:00,58.54,58.65,58.47,58.48,48000.0,57.0292,57.1363,56.961,56.9707,48000.0
2006-11-17 11:10:00,58.48,58.53,58.42,58.45,66600.0,56.9707,57.0194,56.9123,56.9415,66600.0
2006-11-17 11:20:00,58.44,58.55,58.4,58.48,42600.0,56.9318,57.0389,56.8928,56.9707,42600.0
2006-11-17 11:30:00,58.48,58.54,58.46,58.46,47900.0,56.9707,57.0292,56.9512,56.9512,47900.0
2006-11-17 11:40:00,58.47,58.5,58.42,58.47,25200.0,56.961,56.9902,56.9123,56.961,25200.0
2006-11-17 11:50:00,58.47,58.56,58.47,58.51,29200.0,56.961,57.0487,56.961,57.0,29200.0
2006-11-17 12:00:00,58.51,58.57,58.48,58.56,38800.0,57.0,57.0584,56.9707,57.0487,38800.0
2006-11-17 12:10:00,58.56,58.63,58.55,58.63,43000.0,57.0487,57.1169,57.0389,57.1169,43000.0
2006-11-17 12:20:00,58.64,58.7,58.61,58.66,24000.0,57.1266,57.185,57.0974,57.1461,24000.0
2006-11-17 12:30:00,58.67,58.79,58.67,58.78,44200.0,57.1558,57.2727,57.1558,57.263,44200.0
2006-11-17 12:40:00,58.78,58.82,58.77,58.78,30700.0,57.263,57.302,57.2532,57.263,30700.0
2006-11-17 12:50:00,58.78,58.83,58.68,58.77,41900.0,57.263,57.3117,57.1656,57.2532,41900.0
2006-11-17 13:00:00,58.77,58.77,58.56,58.65,36700.0,57.2532,57.2532,57.0487,57.1363,36700.0
2006-11-17 13:10:00,58.65,58.7,58.62,58.67,15300.0,57.1363,57.185,57.1071,57.1558,15300.0
2006-11-17 13:20:00,58.67,58.72,58.63,58.7,36000.0,57.1558,57.2045,57.1169,57.185,36000.0
2006-11-17 13:30:00,58.67,58.71,58.65,58.67,33200.0,57.1558,57.1948,57.1363,57.1558,33200.0
2006-11-17 13:40:00,58.67,58.81,58.67,58.72,30800.0,57.1558,57.2922,57.1558,57.2045,30800.0
2006-11-17 13:50:00,58.72,58.88,58.67,58.83,65200.0,57.2045,57.3604,57.1558,57.3117,65200.0
2006-11-17 14:00:00,58.83,58.91,58.75,58.75,44100.0,57.3117,57.3896,57.2338,57.2338,44100.0
2006-11-17 14:10:00,58.8,58.8,58.58,58.63,45600.0,57.2825,57.2825,57.0681,57.1169,45600.0
2006-11-17 14:20:00,58.59,58.65,58.59,58.64,13400.0,57.0779,57.1363,57.0779,57.1266,13400.0
2006-11-17 14:30:00,58.64,58.65,58.63,58.64,29300.0,57.1266,57.1363,57.1169,57.1266,29300.0
2006-11-17 14:40:00,58.64,58.67,58.62,58.63,23100.0,57.1266,57.1558,57.1071,57.1169,23100.0
2006-11-17 14:50:00,58.63,58.66,58.5,58.52,38700.0,57.1169,57.1461,56.9902,57.0097,38700.0
2006-11-17 15:00:00,58.53,58.56,58.5,58.54,26700.0,57.0194,57.0487,56.9902,57.0292,26700.0
2006-11-17 15:10:00,58.55,58.55,58.5,58.51,43900.0,57.0389,57.0389,56.9902,57.0,43900.0
2006-11-17 15:20:00,58.51,58.52,58.45,58.47,63100.0,57.0,57.0097,56.9415,56.961,63100.0
2006-11-17 15:30:00,58.47,58.52,58.45,58.5,34100.0,56.961,57.0097,56.9415,56.9902,34100.0
2006-11-17 15:40:00,58.49,58.55,58.48,58.55,33200.0,56.9805,57.0389,56.9707,57.0389,33200.0
2006-11-17 15:50:00,58.54,58.65,58.53,58.65,164900.0,57.0292,57.1363,57.0194,57.1363,164900.0
2006-11-20 09:30:00,58.47,58.65,58.16,58.31,98800.0,56.961,57.1363,56.659,56.8051,98800.0
2006-11-20 09:40:00,58.31,58.52,58.09,58.39,67600.0,56.8051,57.0097,56.5908,56.8831,67600.0
2006-11-20 09:50:00,58.41,59.09,58.3,58.99,88600.0,56.9025,57.565,56.7954,57.4676,88600.0
2006-11-20 10:00:00,58.97,59.31,58.88,58.95,95600.0,57.4481,57.7793,57.3604,57.4286,95600.0
2006-11-20 10:10:00,58.94,59.03,58.85,59.02,54700.0,57.4189,57.5065,57.3312,57.4968,54700.0
2006-11-20 10:20:00,59.02,59.03,58.87,59.0,53500.0,57.4968,57.5065,57.3507,57.4773,53500.0
2006-11-20 10:30:00,58.99,59.07,58.98,59.02,69000.0,57.4676,57.5455,57.4578,57.4968,69000.0
2006-11-20 10:40:00,59.02,59.1,58.89,58.93,35100.0,57.4968,57.5747,57.3701,57.4091,35100.0
2006-11-20 10:50:00,58.93,58.95,58.76,58.76,42300.0,57.4091,57.4286,57.2435,57.2435,42300.0
2006-11-20 11:00:00,58.75,58.8,58.73,58.77,30800.0,57.2338,57.2825,57.2143,57.2532,30800.0
2006-11-20 11:10:00,58.75,58.78,58.58,58.61,79000.0,57.2338,57.263,57.0681,57.0974,79000.0
2006-11-20 11:20:00,58.61,58.83,58.59,58.79,71200.0,57.0974,57.3117,57.0779,57.2727,71200.0
2006-11-20 11:30:00,58.8,58.88,58.78,58.87,41700.0,57.2825,57.3604,57.263,57.3507,41700.0
2006-11-20 11:40:00,58.84,58.96,58.84,58.95,32200.0,57.3214,57.4383,57.3214,57.4286,32200.0
2006-11-20 11:50:00,58.95,59.05,58.93,58.97,38700.0,57.4286,57.526,57.4091,57.4481,38700.0
2006-11-20 12:00:00,58.97,59.01,58.95,58.97,26600.0,57.4481,57.487,57.4286,57.4481,26600.0
2006-11-20 12:10:00,58.99,59.03,58.93,59.01,17400.0,57.4676,57.5065,57.4091,57.487,17400.0
2006-11-20 12:20:00,59.01,59.02,58.92,58.92,20600.0,57.487,57.4968,57.3994,57.3994,20600.0
2006-11-20 12:30:00,58.92,58.92,58.74,58.8,40700.0,57.3994,57.3994,57.224,57.2825,40700.0
2006-11-20 12:40:00,58.81,58.88,58.81,58.83,15000.0,57.2922,57.3604,57.2922,57.3117,15000.0
2006-11-20 12:50:00,58.83,58.89,58.78,58.87,19400.0,57.3117,57.3701,57.263,57.3507,19400.0
2006-11-20 13:00:00,58.87,58.95,58.86,58.95,14300.0,57.3507,57.4286,57.3409,57.4286,14300.0
2006-11-20 13:10:00,58.93,58.94,58.8,58.83,16600.0,57.4091,57.4189,57.2825,57.3117,16600.0
2006-11-20 13:20:00,58.84,58.95,58.81,58.93,27000.0,57.3214,57.4286,57.2922,57.4091,27000.0
2006-11-20 13:30:00,58.94,59.0,58.91,58.91,20400.0,57.4189,57.4773,57.3896,57.3896,20400.0
2006-11-20 13:40:00,58.9,58.92,58.81,58.81,25400.0,57.3799,57.3994,57.2922,57.2922,25400.0
2006-11-20 13:50:00,58.81,58.81,58.75,58.78,27100.0,57.2922,57.2922,57.2338,57.263,27100.0
2006-11-20 14:00:00,58.76,58.86,58.68,58.68,64100.0,57.2435,57.3409,57.1656,57.1656,64100.0
2006-11-20 14:10:00,58.69,58.71,58.41,58.41,47200.0,57.1753,57.1948,56.9025,56.9025,47200.0
2006-11-20 14:20:00,58.42,58.54,58.3,58.43,57700.0,56.9123,57.0292,56.7954,56.922,57700.0
2006-11-20 14:30:00,58.41,58.5,58.31,58.49,73000.0,56.9025,56.9902,56.8051,56.9805,73000.0
2006-11-20 14:40:00,58.46,58.48,58.31,58.41,45300.0,56.9512,56.9707,56.8051,56.9025,45300.0
2006-11-20 14:50:00,58.43,58.5,58.36,58.4,39000.0,56.922,56.9902,56.8538,56.8928,39000.0
2006-11-20 15:00:00,58.4,58.42,58.37,58.42,51200.0,56.8928,56.9123,56.8636,56.9123,51200.0
2006-11-20 15:10:00,58.41,58.45,58.37,58.44,26000.0,56.9025,56.9415,56.8636,56.9318,26000.0
2006-11-20 15:20:00,58.45,58.45,58.3,58.34,32800.0,56.9415,56.9415,56.7954,56.8343,32800.0
2006-11-20 15:30:00,58.36,58.6,58.34,58.6,32500.0,56.8538,57.0876,56.8343,57.0876,32500.0
2006-11-20 15:40:00,58.56,58.63,58.52,58.62,47200.0,57.0487,57.1169,57.0097,57.1071,47200.0
2006-11-20 15:50:00,58.63,58.65,58.45,58.52,66700.0,57.1169,57.1363,56.9415,57.0097,66700.0
2006-11-21 09:30:00,58.44,58.49,58.0,58.12,74400.0,56.9318,56.9805,56.5031,56.62,74400.0
2006-11-21 09:40:00,58.1,58.13,57.98,58.09,94500.0,56.6005,56.6298,56.4836,56.5908,94500.0
2006-11-21 09:50:00,58.1,58.13,58.05,58.08,90300.0,56.6005,56.6298,56.5518,56.5811,90300.0
2006-11-21 10:00:00,58.07,58.13,58.05,58.09,116000.0,56.5713,56.6298,56.5518,56.5908,116000.0
2006-11-21 10:10:00,58.1,58.44,58.08,58.44,81300.0,56.6005,56.9318,56.5811,56.9318,81300.0
2006-11-21 10:20:00,58.44,58.44,58.13,58.17,130100.0,56.9318,56.9318,56.6298,56.6687,130100.0
2006-11-21 10:30:00,58.16,58.16,57.99,58.01,95700.0,56.659,56.659,56.4934,56.5129,95700.0
2006-11-21 10:40:00,58.01,58.08,57.87,57.88,57100.0,56.5129,56.5811,56.3765,56.3862,57100.0
2006-11-21 10:50:00,57.88,57.94,57.85,57.94,45500.0,56.3862,56.4447,56.357,56.4447,45500.0
2006-11-21 11:00:00,57.96,58.08,57.92,58.05,15400.0,56.4641,56.5811,56.4252,56.5518,15400.0
2006-11-21 11:10:00,58.05,58.05,57.96,57.99,46400.0,56.5518,56.5518,56.4641,56.4934,46400.0
2006-11-21 11:20:00,57.98,58.05,57.96,58.05,54800.0,56.4836,56.5518,56.4641,56.5518,54800.0
2006-11-21 11:30:00,58.05,58.15,58.03,58.03,82000.0,56.5518,56.6492,56.5323,56.5323,82000.0
2006-11-21 11:40:00,58.02,58.05,57.88,57.89,134800.0,56.5226,56.5518,56.3862,56.396,134800.0
2006-11-21 11:50:00,57.89,57.9,57.84,57.85,84400.0,56.396,56.4057,56.3472,56.357,84400.0
2006-11-21 12:00:00,57.85,57.92,57.85,57.88,50000.0,56.357,56.4252,56.357,56.3862,50000.0
2006-11-21 12:10:00,57.87,57.87,57.77,57.85,43000.0,56.3765,56.3765,56.2791,56.357,43000.0
2006-11-21 12:20:00,57.87,58.0,57.81,57.84,62000.0,56.3765,56.5031,56.318,56.3472,62000.0
2006-11-21 12:30:00,57.85,57.87,57.82,57.85,22400.0,56.357,56.3765,56.3278,56.357,22400.0
2006-11-21 12:40:00,57.84,57.95,57.84,57.94,56400.0,56.3472,56.4544,56.3472,56.4447,56400.0
2006-11-21 12:50:00,57.92,57.96,57.88,57.94,44200.0,56.4252,56.4641,56.3862,56.4447,44200.0
2006-11-21 13:00:00,57.95,57.99,57.91,57.94,87100.0,56.4544,56.4934,56.4154,56.4447,87100.0
2006-11-21 13:10:00,57.95,58.0,57.94,57.95,38500.0,56.4544,56.5031,56.4447,56.4544,38500.0
2006-11-21 13:20:00,57.96,58.0,57.92,57.98,29800.0,56.4641,56.5031,56.4252,56.4836,29800.0
2006-11-21 13:30:00,57.98,58.05,57.98,58.04,23100.0,56.4836,56.5518,56.4836,56.5421,23100.0
2006-11-21 13:40:00,58.05,58.28,58.01,58.27,37500.0,56.5518,56.7759,56.5129,56.7661,37500.0
2006-11-21 13:50:00,58.25,58.25,58.05,58.08,44100.0,56.7467,56.7467,56.5518,56.5811,44100.0
2006-11-21 14:00:00,58.08,58.1,58.0,58.08,83300.0,56.5811,56.6005,56.5031,56.5811,83300.0
2006-11-21 14:10:00,58.08,58.17,58.05,58.12,62000.0,56.5811,56.6687,56.5518,56.62,62000.0
2006-11-21 14:20:00,58.12,58.14,58.06,58.1,31900.0,56.62,56.6395,56.5616,56.6005,31900.0
2006-11-21 14:30:00,58.1,58.12,58.06,58.09,30400.0,56.6005,56.62,56.5616,56.5908,30400.0
2006-11-21 14:40:00,58.09,58.15,58.09,58.13,37200.0,56.5908,56.6492,56.5908,56.6298,37200.0
2006-11-21 14:50:00,58.13,58.23,58.12,58.23,63900.0,56.6298,56.7272,56.62,56.7272,63900.0
2006-11-21 15:00:00,58.22,58.29,58.22,58.25,24000.0,56.7174,56.7856,56.7174,56.7467,24000.0
2006-11-21 15:10:00,58.25,58.3,58.21,58.27,27900.0,56.7467,56.7954,56.7077,56.7661,27900.0
2006-11-21 15:20:00,58.28,58.44,58.25,58.42,50100.0,56.7759,56.9318,56.7467,56.9123,50100.0
2006-11-21 15:30:00,58.41,58.53,58.4,58.49,68600.0,56.9025,57.0194,56.8928,56.9805,68600.0
2006-11-21 15:40:00,58.49,58.53,58.42,58.49,96400.0,56.9805,57.0194,56.9123,56.9805,96400.0
2006-11-21 15:50:00,58.5,58.51,58.26,58.42,148400.0,56.9902,57.0,56.7564,56.9123,148400.0
2006-11-22 09:30:00,58.22,58.81,58.21,58.77,78800.0,56.7174,57.2922,56.7077,57.2532,78800.0
2006-11-22 09:40:00,58.8,59.07,58.6,59.04,137500.0,57.2825,57.5455,57.0876,57.5163,137500.0
2006-11-22 09:50:00,59.0,59.09,58.69,58.79,120600.0,57.4773,57.565,57.1753,57.2727,120600.0
2006-11-22 10:00:00,58.76,58.79,58.57,58.71,109100.0,57.2435,57.2727,57.0584,57.1948,109100.0
2006-11-22 10:10:00,58.69,58.76,58.51,58.73,66900.0,57.1753,57.2435,57.0,57.2143,66900.0
2006-11-22 10:20:00,58.73,58.77,58.6,58.77,43500.0,57.2143,57.2532,57.0876,57.2532,43500.0
2006-11-22 10:30:00,58.77,58.84,58.76,58.76,69700.0,57.2532,57.3214,57.2435,57.2435,69700.0
2006-11-22 10:40:00,58.76,58.83,58.76,58.78,21300.0,57.2435,57.3117,57.2435,57.263,21300.0
2006-11-22 10:50:00,58.78,58.81,58.6,58.8,28900.0,57.263,57.2922,57.0876,57.2825,28900.0
2006-11-22 11:00:00,58.8,58.87,58.79,58.86,35500.0,57.2825,57.3507,57.2727,57.3409,35500.0
2006-11-22 11:10:00,58.86,58.94,58.82,58.94,37800.0,57.3409,57.4189,57.302,57.4189,37800.0
2006-11-22 11:20:00,58.92,59.02,58.91,58.99,54400.0,57.3994,57.4968,57.3896,57.4676,54400.0
2006-11-22 11:30:00,58.99,59.36,58.99,59.14,192500.0,57.4676,57.828,57.4676,57.6137,192500.0
2006-11-22 11:40:00,59.14,59.16,59.01,59.14,97000.0,57.6137,57.6332,57.487,57.6137,97000.0
2006-11-22 11:50:00,59.14,59.3,59.14,59.22,105200.0,57.6137,57.7696,57.6137,57.6916,105200.0
2006-11-22 12:00:00,59.22,59.32,59.21,59.29,78600.0,57.6916,57.789,57.6819,57.7598,78600.0
2006-11-22 12:10:00,59.28,59.3,59.22,59.24,40800.0,57.7501,57.7696,57.6916,57.7111,40800.0
2006-11-22 12:20:00,59.24,59.24,59.09,59.2,28800.0,57.7111,57.7111,57.565,57.6721,28800.0
2006-11-22 12:30:00,59.2,59.24,59.11,59.14,26900.0,57.6721,57.7111,57.5845,57.6137,26900.0
2006-11-22 12:40:00,59.14,59.17,59.09,59.16,14800.0,57.6137,57.6429,57.565,57.6332,14800.0
2006-11-22 12:50:00,59.17,59.18,59.12,59.15,27800.0,57.6429,57.6527,57.5942,57.6234,27800.0
2006-11-22 13:00:00,59.15,59.17,59.14,59.16,16500.0,57.6234,57.6429,57.6137,57.6332,16500.0
2006-11-22 13:10:00,59.16,59.17,59.11,59.16,14200.0,57.6332,57.6429,57.5845,57.6332,14200.0
2006-11-22 13:20:00,59.17,59.2,59.11,59.2,30000.0,57.6429,57.6721,57.5845,57.6721,30000.0
2006-11-22 13:30:00,59.21,59.21,59.16,59.18,15100.0,57.6819,57.6819,57.6332,57.6527,15100.0
2006-11-22 13:40:00,59.17,59.21,59.16,59.19,15300.0,57.6429,57.6819,57.6332,57.6624,15300.0
2006-11-22 13:50:00,59.2,59.26,59.2,59.2,62500.0,57.6721,57.7306,57.6721,57.6721,62500.0
2006-11-22 14:00:00,59.2,59.26,59.15,59.15,64800.0,57.6721,57.7306,57.6234,57.6234,64800.0
2006-11-22 14:10:00,59.15,59.15,59.07,59.15,34500.0,57.6234,57.6234,57.5455,57.6234,34500.0
2006-11-22 14:20:00,59.15,59.16,59.1,59.11,18200.0,57.6234,57.6332,57.5747,57.5845,18200.0
2006-11-22 14:30:00,59.11,59.15,59.09,59.09,18600.0,57.5845,57.6234,57.565,57.565,18600.0
2006-11-22 14:40:00,59.1,59.11,59.01,59.1,50700.0,57.5747,57.5845,57.487,57.5747,50700.0
2006-11-22 14:50:00,59.1,59.11,59.05,59.1,40500.0,57.5747,57.5845,57.526,57.5747,40500.0
2006-11-22 15:00:00,59.1,59.17,59.07,59.1,44300.0,57.5747,57.6429,57.5455,57.5747,44300.0
2006-11-22 15:10:00,59.1,59.12,59.08,59.11,25400.0,57.5747,57.5942,57.5552,57.5845,25400.0
2006-11-22 15:20:00,59.12,59.12,59.08,59.09,18900.0,57.5942,57.5942,57.5552,57.565,18900.0
2006-11-22 15:30:00,59.09,59.1,59.05,59.08,28600.0,57.565,57.5747,57.526,57.5552,28600.0
2006-11-22 15:40:00,59.07,59.07,58.94,58.97,60600.0,57.5455,57.5455,57.4189,57.4481,60600.0
2006-11-22 15:50:00,58.96,58.97,58.8,58.94,154700.0,57.4383,57.4481,57.2825,57.4189,154700.0
2006-11-24 09:30:00,58.81,58.88,58.29,58.4,106700.0,57.2922,57.3604,56.7856,56.8928,106700.0
2006-11-24 09:40:00,58.38,58.58,58.31,58.53,46800.0,56.8733,57.0681,56.8051,57.0194,46800.0
2006-11-24 09:50:00,58.48,58.7,58.42,58.6,27500.0,56.9707,57.185,56.9123,57.0876,27500.0
2006-11-24 10:00:00,58.58,58.65,58.5,58.5,43100.0,57.0681,57.1363,56.9902,56.9902,43100.0
2006-11-24 10:10:00,58.52,58.53,58.4,58.48,20600.0,57.0097,57.0194,56.8928,56.9707,20600.0
2006-11-24 10:20:00,58.5,58.61,58.39,58.54,36200.0,56.9902,57.0974,56.8831,57.0292,36200.0
2006-11-24 10:30:00,58.54,58.61,58.52,58.58,21900.0,57.0292,57.0974,57.0097,57.0681,21900.0
2006-11-24 10:40:00,58.58,58.58,58.48,58.51,15000.0,57.0681,57.0681,56.9707,57.0,15000.0
2006-11-24 10:50:00,58.52,58.69,58.52,58.64,35800.0,57.0097,57.1753,57.0097,57.1266,35800.0
2006-11-24 11:00:00,58.6,58.6,58.52,58.53,20300.0,57.0876,57.0876,57.0097,57.0194,20300.0
2006-11-24 11:10:00,58.54,58.7,58.52,58.65,39300.0,57.0292,57.185,57.0097,57.1363,39300.0
2006-11-24 11:20:00,58.65,58.65,58.44,58.48,34400.0,57.1363,57.1363,56.9318,56.9707,34400.0
2006-11-24 11:30:00,58.49,58.53,58.4,58.45,24200.0,56.9805,57.0194,56.8928,56.9415,24200.0
2006-11-24 11:40:00,58.45,58.47,58.37,58.42,27900.0,56.9415,56.961,56.8636,56.9123,27900.0
2006-11-24 11:50:00,58.42,58.45,58.36,58.42,28100.0,56.9123,56.9415,56.8538,56.9123,28100.0
2006-11-24 12:00:00,58.43,58.43,58.33,58.33,32300.0,56.922,56.922,56.8246,56.8246,32300.0
2006-11-24 12:10:00,58.33,58.43,58.33,58.4,20900.0,56.8246,56.922,56.8246,56.8928,20900.0
2006-11-24 12:20:00,58.4,58.41,58.35,58.41,14200.0,56.8928,56.9025,56.8441,56.9025,14200.0
2006-11-24 12:30:00,58.41,58.44,58.38,58.38,24300.0,56.9025,56.9318,56.8733,56.8733,24300.0
2006-11-24 12:40:00,58.39,58.59,58.39,58.57,110000.0,56.8831,57.0779,56.8831,57.0584,110000.0
2006-11-24 12:50:00,58.59,58.6,58.42,58.43,70700.0,57.0779,57.0876,56.9123,56.922,70700.0
2006-11-27 09:30:00,58.18,58.45,58.0,58.44,109000.0,56.6785,56.9415,56.5031,56.9318,109000.0
2006-11-27 09:40:00,58.44,58.54,58.35,58.4,135400.0,56.9318,57.0292,56.8441,56.8928,135400.0
2006-11-27 09:50:00,58.39,58.45,58.19,58.35,562900.0,56.8831,56.9415,56.6882,56.8441,562900.0
2006-11-27 10:00:00,58.37,58.37,57.89,57.96,201500.0,56.8636,56.8636,56.396,56.4641,201500.0
2006-11-27 10:10:00,57.98,58.0,57.49,57.5,138300.0,56.4836,56.5031,56.0063,56.016,138300.0
2006-11-27 10:20:00,57.54,57.54,57.15,57.15,117100.0,56.055,56.055,55.6751,55.6751,117100.0
2006-11-27 10:30:00,57.14,57.29,56.9,57.21,223200.0,55.6653,55.8114,55.4315,55.7335,223200.0
2006-11-27 10:40:00,57.19,57.21,57.0,57.02,202700.0,55.714,55.7335,55.5289,55.5484,202700.0
2006-11-27 10:50:00,57.05,57.06,56.92,57.0,130400.0,55.5776,55.5874,55.451,55.5289,130400.0
2006-11-27 11:00:00,56.99,57.07,56.93,56.98,111600.0,55.5192,55.5971,55.4607,55.5094,111600.0
2006-11-27 11:10:00,56.96,57.0,56.65,56.75,137300.0,55.49,55.5289,55.188,55.2854,137300.0
2006-11-27 11:20:00,56.74,56.75,56.57,56.61,105300.0,55.2756,55.2854,55.11,55.149,105300.0
2006-11-27 11:30:00,56.61,56.82,56.61,56.77,56500.0,55.149,55.3536,55.149,55.3049,56500.0
2006-11-27 11:40:00,56.78,56.98,56.75,56.98,69000.0,55.3146,55.5094,55.2854,55.5094,69000.0
2006-11-27 11:50:00,56.98,56.98,56.73,56.73,106300.0,55.5094,55.5094,55.2659,55.2659,106300.0
2006-11-27 12:00:00,56.74,56.76,56.58,56.59,62700.0,55.2756,55.2951,55.1198,55.1295,62700.0
2006-11-27 12:10:00,56.59,56.8,56.49,56.79,68100.0,55.1295,55.3341,55.0321,55.3243,68100.0
2006-11-27 12:20:00,56.79,56.81,56.69,56.72,80600.0,55.3243,55.3438,55.2269,55.2562,80600.0
2006-11-27 12:30:00,56.71,56.71,56.36,56.42,99100.0,55.2464,55.2464,54.9054,54.9639,99100.0
2006-11-27 12:40:00,56.42,56.6,56.39,56.51,62500.0,54.9639,55.1392,54.9347,55.0516,62500.0
2006-11-27 12:50:00,56.51,56.54,56.47,56.52,53900.0,55.0516,55.0808,55.0126,55.0613,53900.0
2006-11-27 13:00:00,56.5,56.66,56.5,56.62,57300.0,55.0418,55.1977,55.0418,55.1587,57300.0
2006-11-27 13:10:00,56.63,56.78,56.6,56.78,64900.0,55.1685,55.3146,55.1392,55.3146,64900.0
2006-11-27 13:20:00,56.79,56.96,56.69,56.94,79900.0,55.3243,55.49,55.2269,55.4705,79900.0
2006-11-27 13:30:00,56.94,56.96,56.85,56.94,94100.0,55.4705,55.49,55.3828,55.4705,94100.0
2006-11-27 13:40:00,56.95,57.0,56.88,56.91,40800.0,55.4802,55.5289,55.412,55.4412,40800.0
2006-11-27 13:50:00,56.93,56.95,56.79,56.93,61400.0,55.4607,55.4802,55.3243,55.4607,61400.0
2006-11-27 14:00:00,56.94,56.99,56.9,56.91,87600.0,55.4705,55.5192,55.4315,55.4412,87600.0
2006-11-27 14:10:00,56.94,56.95,56.85,56.93,53000.0,55.4705,55.4802,55.3828,55.4607,53000.0
2006-11-27 14:20:00,56.93,57.02,56.89,57.0,51800.0,55.4607,55.5484,55.4218,55.5289,51800.0
2006-11-27 14:30:00,57.01,57.11,57.01,57.08,70500.0,55.5387,55.6361,55.5387,55.6069,70500.0
2006-11-27 14:40:00,57.08,57.12,57.07,57.09,68400.0,55.6069,55.6458,55.5971,55.6166,68400.0
2006-11-27 14:50:00,57.09,57.11,56.95,56.96,65800.0,55.6166,55.6361,55.4802,55.49,65800.0
2006-11-27 15:00:00,56.95,57.02,56.94,56.97,76800.0,55.4802,55.5484,55.4705,55.4997,76800.0
2006-11-27 15:10:00,56.96,56.98,56.88,56.93,60800.0,55.49,55.5094,55.412,55.4607,60800.0
2006-11-27 15:20:00,56.93,56.98,56.84,56.91,86100.0,55.4607,55.5094,55.3731,55.4412,86100.0
2006-11-27 15:30:00,56.91,57.04,56.89,57.0,91500.0,55.4412,55.5679,55.4218,55.5289,91500.0
2006-11-27 15:40:00,57.0,57.01,56.88,56.88,162200.0,55.5289,55.5387,55.412,55.412,162200.0
2006-11-27 15:50:00,56.88,56.98,56.86,56.86,158900.0,55.412,55.5094,55.3925,55.3925,158900.0
2006-11-28 09:30:00,56.63,57.06,56.63,56.63,155600.0,55.1685,55.5874,55.1685,55.1685,155600.0
2006-11-28 09:40:00,56.62,56.95,56.62,56.85,119400.0,55.1587,55.4802,55.1587,55.3828,119400.0
2006-11-28 09:50:00,56.86,57.06,56.77,57.04,173500.0,55.3925,55.5874,55.3049,55.5679,173500.0
2006-11-28 10:00:00,57.06,57.18,56.91,57.05,80600.0,55.5874,55.7043,55.4412,55.5776,80600.0
2006-11-28 10:10:00,57.06,57.08,56.79,56.83,74400.0,55.5874,55.6069,55.3243,55.3633,74400.0
2006-11-28 10:20:00,56.83,57.2,56.83,57.09,49000.0,55.3633,55.7238,55.3633,55.6166,49000.0
2006-11-28 10:30:00,57.13,57.38,57.07,57.28,62600.0,55.6556,55.8991,55.5971,55.8017,62600.0
2006-11-28 10:40:00,57.28,57.3,57.01,57.08,49800.0,55.8017,55.8212,55.5387,55.6069,49800.0
2006-11-28 10:50:00,57.09,57.13,56.98,56.98,29600.0,55.6166,55.6556,55.5094,55.5094,29600.0
2006-11-28 11:00:00,56.99,57.12,56.96,57.03,55900.0,55.5192,55.6458,55.49,55.5581,55900.0
2006-11-28 11:10:00,57.06,57.09,57.0,57.02,36300.0,55.5874,55.6166,55.5289,55.5484,36300.0
2006-11-28 11:20:00,57.02,57.08,57.0,57.0,28500.0,55.5484,55.6069,55.5289,55.5289,28500.0
2006-11-28 11:30:00,57.01,57.08,56.97,57.08,30700.0,55.5387,55.6069,55.4997,55.6069,30700.0
2006-11-28 11:40:00,57.08,57.13,57.01,57.07,66900.0,55.6069,55.6556,55.5387,55.5971,66900.0
2006-11-28 11:50:00,57.04,57.06,57.0,57.0,36700.0,55.5679,55.5874,55.5289,55.5289,36700.0
2006-11-28 12:00:00,57.01,57.01,56.94,56.96,55800.0,55.5387,55.5387,55.4705,55.49,55800.0
2006-11-28 12:10:00,56.96,57.13,56.95,57.13,30100.0,55.49,55.6556,55.4802,55.6556,30100.0
2006-11-28 12:20:00,57.12,57.14,56.95,57.09,42000.0,55.6458,55.6653,55.4802,55.6166,42000.0
2006-11-28 12:30:00,57.09,57.09,56.9,56.94,32100.0,55.6166,55.6166,55.4315,55.4705,32100.0
2006-11-28 12:40:00,56.94,56.97,56.86,56.93,14300.0,55.4705,55.4997,55.3925,55.4607,14300.0
2006-11-28 12:50:00,56.96,56.98,56.9,56.95,14700.0,55.49,55.5094,55.4315,55.4802,14700.0
2006-11-28 13:00:00,56.95,57.02,56.87,56.93,41000.0,55.4802,55.5484,55.4023,55.4607,41000.0
2006-11-28 13:10:00,56.94,56.98,56.85,56.86,19100.0,55.4705,55.5094,55.3828,55.3925,19100.0
2006-11-28 13:20:00,56.86,56.9,56.83,56.87,30600.0,55.3925,55.4315,55.3633,55.4023,30600.0
2006-11-28 13:30:00,56.87,56.89,56.8,56.84,24500.0,55.4023,55.4218,55.3341,55.3731,24500.0
2006-11-28 13:40:00,56.85,56.91,56.8,56.8,37900.0,55.3828,55.4412,55.3341,55.3341,37900.0
2006-11-28 13:50:00,56.81,56.86,56.79,56.8,27000.0,55.3438,55.3925,55.3243,55.3341,27000.0
2006-11-28 14:00:00,56.8,56.83,56.75,56.82,30700.0,55.3341,55.3633,55.2854,55.3536,30700.0
2006-11-28 14:10:00,56.81,56.83,56.75,56.76,73100.0,55.3438,55.3633,55.2854,55.2951,73100.0
2006-11-28 14:20:00,56.76,57.0,56.75,56.95,68000.0,55.2951,55.5289,55.2854,55.4802,68000.0
2006-11-28 14:30:00,56.96,57.06,56.95,57.0,96000.0,55.49,55.5874,55.4802,55.5289,96000.0
2006-11-28 14:40:00,57.0,57.12,57.0,57.02,28400.0,55.5289,55.6458,55.5289,55.5484,28400.0
2006-11-28 14:50:00,57.02,57.1,57.0,57.1,78700.0,55.5484,55.6263,55.5289,55.6263,78700.0
2006-11-28 15:00:00,57.1,57.11,57.04,57.05,62600.0,55.6263,55.6361,55.5679,55.5776,62600.0
2006-11-28 15:10:00,57.06,57.28,57.05,57.28,53900.0,55.5874,55.8017,55.5776,55.8017,53900.0
2006-11-28 15:20:00,57.29,57.29,57.07,57.07,43900.0,55.8114,55.8114,55.5971,55.5971,43900.0
2006-11-28 15:30:00,57.07,57.25,57.02,57.19,56000.0,55.5971,55.7725,55.5484,55.714,56000.0
2006-11-28 15:40:00,57.2,57.21,57.11,57.12,100000.0,55.7238,55.7335,55.6361,55.6458,100000.0
2006-11-28 15:50:00,57.14,57.35,57.04,57.3,267400.0,55.6653,55.8699,55.5679,55.8212,267400.0
2006-11-29 09:30:00,57.15,57.75,57.0,57.25,150500.0,55.6751,56.2596,55.5289,55.7725,150500.0
2006-11-29 09:40:00,57.29,57.6,57.2,57.52,59300.0,55.8114,56.1134,55.7238,56.0355,59300.0
2006-11-29 09:50:00,57.52,57.57,57.37,57.54,66800.0,56.0355,56.0842,55.8894,56.055,66800.0
2006-11-29 10:00:00,57.53,57.69,57.37,57.59,68100.0,56.0452,56.2011,55.8894,56.1037,68100.0
2006-11-29 10:10:00,57.59,57.75,57.55,57.72,48000.0,56.1037,56.2596,56.0647,56.2303,48000.0
2006-11-29 10:20:00,57.74,57.8,57.33,57.64,75900.0,56.2498,56.3083,55.8504,56.1524,75900.0
2006-11-29 10:30:00,57.63,57.65,57.5,57.52,48700.0,56.1427,56.1621,56.016,56.0355,48700.0
2006-11-29 10:40:00,57.52,57.67,57.47,57.54,30100.0,56.0355,56.1816,55.9868,56.055,30100.0
2006-11-29 10:50:00,57.53,57.59,57.42,57.57,22400.0,56.0452,56.1037,55.9381,56.0842,22400.0
2006-11-29 11:00:00,57.58,57.74,57.54,57.71,46400.0,56.094,56.2498,56.055,56.2206,46400.0
2006-11-29 11:10:00,57.7,57.7,57.55,57.62,25000.0,56.2109,56.2109,56.0647,56.1329,25000.0
2006-11-29 11:20:00,57.62,57.66,57.59,57.62,14400.0,56.1329,56.1719,56.1037,56.1329,14400.0
2006-11-29 11:30:00,57.61,57.64,57.55,57.63,34400.0,56.1232,56.1524,56.0647,56.1427,34400.0
2006-11-29 11:40:00,57.63,57.63,57.35,57.42,51400.0,56.1427,56.1427,55.8699,55.9381,51400.0
2006-11-29 11:50:00,57.43,57.48,57.34,57.34,67300.0,55.9478,55.9965,55.8601,55.8601,67300.0
2006-11-29 12:00:00,57.33,57.45,57.16,57.41,120400.0,55.8504,55.9673,55.6848,55.9283,120400.0
2006-11-29 12:10:00,57.42,57.5,57.41,57.5,32400.0,55.9381,56.016,55.9283,56.016,32400.0
2006-11-29 12:20:00,57.5,57.5,57.32,57.33,30900.0,56.016,56.016,55.8407,55.8504,30900.0
2006-11-29 12:30:00,57.33,57.37,57.18,57.19,36400.0,55.8504,55.8894,55.7043,55.714,36400.0
2006-11-29 12:40:00,57.2,57.29,57.19,57.26,31700.0,55.7238,55.8114,55.714,55.7822,31700.0
2006-11-29 12:50:00,57.29,57.35,56.63,56.79,360600.0,55.8114,55.8699,55.1685,55.3243,360600.0
2006-11-29 13:00:00,56.79,56.86,56.6,56.78,89800.0,55.3243,55.3925,55.1392,55.3146,89800.0
2006-11-29 13:10:00,56.77,56.81,56.66,56.78,48200.0,55.3049,55.3438,55.1977,55.3146,48200.0
2006-11-29 13:20:00,56.77,56.77,56.41,56.56,93300.0,55.3049,55.3049,54.9542,55.1003,93300.0
2006-11-29 13:30:00,56.56,56.65,56.19,56.42,124500.0,55.1003,55.188,54.7398,54.9639,124500.0
2006-11-29 13:40:00,56.43,56.56,56.32,56.51,45000.0,54.9736,55.1003,54.8665,55.0516,45000.0
2006-11-29 13:50:00,56.52,56.64,56.43,56.55,39500.0,55.0613,55.1782,54.9736,55.0905,39500.0
2006-11-29 14:00:00,56.56,56.59,56.5,56.56,56300.0,55.1003,55.1295,55.0418,55.1003,56300.0
2006-11-29 14:10:00,56.56,56.59,56.44,56.54,57900.0,55.1003,55.1295,54.9834,55.0808,57900.0
2006-11-29 14:20:00,56.51,56.55,56.36,56.44,142700.0,55.0516,55.0905,54.9054,54.9834,142700.0
2006-11-29 14:30:00,56.43,56.71,56.41,56.59,79800.0,54.9736,55.2464,54.9542,55.1295,79800.0
2006-11-29 14:40:00,56.6,56.61,56.44,56.56,103600.0,55.1392,55.149,54.9834,55.1003,103600.0
2006-11-29 14:50:00,56.56,56.84,56.53,56.76,71800.0,55.1003,55.3731,55.0711,55.2951,71800.0
2006-11-29 15:00:00,56.76,56.82,56.55,56.73,150200.0,55.2951,55.3536,55.0905,55.2659,150200.0
2006-11-29 15:10:00,56.73,56.82,56.61,56.82,1111400.0,55.2659,55.3536,55.149,55.3536,1111400.0
2006-11-29 15:20:00,56.83,56.9,56.73,56.81,69300.0,55.3633,55.4315,55.2659,55.3438,69300.0
2006-11-29 15:30:00,56.82,56.97,56.74,56.95,87600.0,55.3536,55.4997,55.2756,55.4802,87600.0
2006-11-29 15:40:00,56.97,56.97,56.85,56.9,46600.0,55.4997,55.4997,55.3828,55.4315,46600.0
2006-11-29 15:50:00,56.9,56.92,56.73,56.85,114600.0,55.4315,55.451,55.2659,55.3828,114600.0
2006-11-30 09:30:00,56.46,56.75,56.3,56.33,161100.0,55.0029,55.2854,54.847,54.8762,161100.0
2006-11-30 09:40:00,56.34,56.51,55.97,55.99,140500.0,54.886,55.0516,54.5255,54.545,140500.0
2006-11-30 09:50:00,55.98,56.08,55.9,56.04,239600.0,54.5352,54.6327,54.4573,54.5937,239600.0
2006-11-30 10:00:00,56.01,56.04,55.66,55.76,155100.0,54.5645,54.5937,54.2235,54.3209,155100.0
2006-11-30 10:10:00,55.74,55.99,55.71,55.74,123500.0,54.3014,54.545,54.2722,54.3014,123500.0
2006-11-30 10:20:00,55.74,55.93,55.73,55.9,99200.0,54.3014,54.4865,54.2917,54.4573,99200.0
2006-11-30 10:30:00,55.9,56.0,55.82,55.95,80300.0,54.4573,54.5547,54.3794,54.506,80300.0
2006-11-30 10:40:00,55.96,56.02,55.89,55.97,93500.0,54.5158,54.5742,54.4476,54.5255,93500.0
2006-11-30 10:50:00,55.97,56.09,55.9,55.94,102700.0,54.5255,54.6424,54.4573,54.4963,102700.0
2006-11-30 11:00:00,55.94,56.05,55.9,56.04,46700.0,54.4963,54.6034,54.4573,54.5937,46700.0
2006-11-30 11:10:00,56.02,56.05,55.86,55.88,36900.0,54.5742,54.6034,54.4183,54.4378,36900.0
2006-11-30 11:20:00,55.89,55.95,55.71,55.95,40700.0,54.4476,54.506,54.2722,54.506,40700.0
2006-11-30 11:30:00,55.95,55.95,55.8,55.9,115600.0,54.506,54.506,54.3599,54.4573,115600.0
2006-11-30 11:40:00,55.9,55.9,55.78,55.82,32100.0,54.4573,54.4573,54.3404,54.3794,32100.0
2006-11-30 11:50:00,55.84,55.94,55.76,55.89,52700.0,54.3989,54.4963,54.3209,54.4476,52700.0
2006-11-30 12:00:00,55.9,55.98,55.89,55.96,15800.0,54.4573,54.5352,54.4476,54.5158,15800.0
2006-11-30 12:10:00,55.97,56.0,55.95,56.0,17900.0,54.5255,54.5547,54.506,54.5547,17900.0
2006-11-30 12:20:00,56.0,56.01,55.95,56.0,26700.0,54.5547,54.5645,54.506,54.5547,26700.0
2006-11-30 12:30:00,56.0,56.05,55.98,56.01,54700.0,54.5547,54.6034,54.5352,54.5645,54700.0
2006-11-30 12:40:00,56.02,56.04,55.96,56.03,35300.0,54.5742,54.5937,54.5158,54.584,35300.0
2006-11-30 12:50:00,56.01,56.05,55.9,55.91,42100.0,54.5645,54.6034,54.4573,54.4671,42100.0
2006-11-30 13:00:00,55.92,55.93,55.81,55.89,60600.0,54.4768,54.4865,54.3696,54.4476,60600.0
2006-11-30 13:10:00,55.88,56.05,55.88,56.04,33600.0,54.4378,54.6034,54.4378,54.5937,33600.0
2006-11-30 13:20:00,56.05,56.2,56.03,56.2,51500.0,54.6034,54.7496,54.584,54.7496,51500.0
2006-11-30 13:30:00,56.2,56.27,56.17,56.27,48100.0,54.7496,54.8178,54.7203,54.8178,48100.0
2006-11-30 13:40:00,56.26,56.27,56.14,56.16,37100.0,54.808,54.8178,54.6911,54.7106,37100.0
2006-11-30 13:50:00,56.16,56.16,55.86,55.86,37900.0,54.7106,54.7106,54.4183,54.4183,37900.0
2006-11-30 14:00:00,55.84,55.96,55.84,55.91,71200.0,54.3989,54.5158,54.3989,54.4671,71200.0
2006-11-30 14:10:00,55.91,55.93,55.76,55.82,73700.0,54.4671,54.4865,54.3209,54.3794,73700.0
2006-11-30 14:20:00,55.82,55.88,55.78,55.88,78100.0,54.3794,54.4378,54.3404,54.4378,78100.0
2006-11-30 14:30:00,55.88,56.1,55.86,56.09,52000.0,54.4378,54.6522,54.4183,54.6424,52000.0
2006-11-30 14:40:00,56.1,56.1,55.98,55.99,33000.0,54.6522,54.6522,54.5352,54.545,33000.0
2006-11-30 14:50:00,55.99,56.04,55.97,55.98,45200.0,54.545,54.5937,54.5255,54.5352,45200.0
2006-11-30 15:00:00,55.98,56.05,55.97,56.03,32800.0,54.5352,54.6034,54.5255,54.584,32800.0
2006-11-30 15:10:00,56.03,56.12,56.01,56.03,42300.0,54.584,54.6716,54.5645,54.584,42300.0
2006-11-30 15:20:00,56.03,56.18,56.03,56.16,138600.0,54.584,54.7301,54.584,54.7106,138600.0
2006-11-30 15:30:00,56.16,56.18,56.04,56.06,71000.0,54.7106,54.7301,54.5937,54.6132,71000.0
2006-11-30 15:40:00,56.08,56.11,55.99,56.02,83400.0,54.6327,54.6619,54.545,54.5742,83400.0
2006-11-30 15:50:00,56.02,56.02,55.74,55.89,271100.0,54.5742,54.5742,54.3014,54.4476,271100.0
2006-12-01 09:30:00,55.7,56.07,55.6,55.87,174700.0,54.2625,54.6229,54.1651,54.4281,174700.0
2006-12-01 09:40:00,55.88,55.99,55.5,55.54,88000.0,54.4378,54.545,54.0676,54.1066,88000.0
2006-12-01 09:50:00,55.54,55.63,55.38,55.42,83500.0,54.1066,54.1943,53.9507,53.9897,83500.0
2006-12-01 10:00:00,55.43,55.43,55.0,55.0,144300.0,53.9994,53.9994,53.5805,53.5805,144300.0
2006-12-01 10:10:00,55.01,55.41,54.75,54.97,168400.0,53.5903,53.98,53.337,53.5513,168400.0
2006-12-01 10:20:00,54.98,55.1,54.75,54.77,99600.0,53.5611,53.678,53.337,53.3565,99600.0
2006-12-01 10:30:00,54.76,54.83,54.56,54.65,114500.0,53.3467,53.4149,53.1519,53.2396,114500.0
2006-12-01 10:40:00,54.7,54.74,54.63,54.68,67700.0,53.2883,53.3273,53.2201,53.2688,67700.0
2006-12-01 10:50:00,54.66,54.72,54.65,54.69,58200.0,53.2493,53.3078,53.2396,53.2785,58200.0
2006-12-01 11:00:00,54.69,54.69,54.4,54.42,175300.0,53.2785,53.2785,52.996,53.0155,175300.0
2006-12-01 11:10:00,54.42,54.78,54.42,54.72,117100.0,53.0155,53.3662,53.0155,53.3078,117100.0
2006-12-01 11:20:00,54.73,54.88,54.69,54.78,70500.0,53.3175,53.4636,53.2785,53.3662,70500.0
2006-12-01 11:30:00,54.79,54.81,54.7,54.77,39800.0,53.376,53.3954,53.2883,53.3565,39800.0
2006-12-01 11:40:00,54.77,54.83,54.71,54.8,106000.0,53.3565,53.4149,53.298,53.3857,106000.0
2006-12-01 11:50:00,54.78,55.1,54.78,55.02,77600.0,53.3662,53.678,53.3662,53.6,77600.0
2006-12-01 12:00:00,55.02,55.05,54.85,54.92,55700.0,53.6,53.6293,53.4344,53.5026,55700.0
2006-12-01 12:10:00,54.93,54.95,54.84,54.95,42400.0,53.5123,53.5318,53.4247,53.5318,42400.0
2006-12-01 12:20:00,54.96,55.02,54.9,55.0,46900.0,53.5416,53.6,53.4831,53.5805,46900.0
2006-12-01 12:30:00,55.0,55.02,54.81,54.89,58500.0,53.5805,53.6,53.3954,53.4734,58500.0
2006-12-01 12:40:00,54.88,54.91,54.81,54.88,41500.0,53.4636,53.4929,53.3954,53.4636,41500.0
2006-12-01 12:50:00,54.9,54.91,54.88,54.9,22700.0,53.4831,53.4929,53.4636,53.4831,22700.0
2006-12-01 13:00:00,54.89,54.89,54.61,54.64,66400.0,53.4734,53.4734,53.2006,53.2298,66400.0
2006-12-01 13:10:00,54.64,54.76,54.61,54.69,34200.0,53.2298,53.3467,53.2006,53.2785,34200.0
2006-12-01 13:20:00,54.69,54.72,54.58,54.6,29800.0,53.2785,53.3078,53.1714,53.1909,29800.0
2006-12-01 13:30:00,54.59,54.65,54.56,54.63,56200.0,53.1811,53.2396,53.1519,53.2201,56200.0
2006-12-01 13:40:00,54.65,54.81,54.62,54.76,51700.0,53.2396,53.3954,53.2103,53.3467,51700.0
2006-12-01 13:50:00,54.77,54.92,54.69,54.87,33300.0,53.3565,53.5026,53.2785,53.4539,33300.0
2006-12-01 14:00:00,54.88,54.95,54.66,54.79,61000.0,53.4636,53.5318,53.2493,53.376,61000.0
2006-12-01 14:10:00,54.79,54.89,54.69,54.75,69000.0,53.376,53.4734,53.2785,53.337,69000.0
2006-12-01 14:20:00,54.75,54.82,54.67,54.75,41500.0,53.337,53.4052,53.2591,53.337,41500.0
2006-12-01 14:30:00,54.77,54.77,54.49,54.58,115800.0,53.3565,53.3565,53.0837,53.1714,115800.0
2006-12-01 14:40:00,54.58,54.58,54.44,54.48,71300.0,53.1714,53.1714,53.035,53.074,71300.0
2006-12-01 14:50:00,54.48,54.58,54.46,54.58,58400.0,53.074,53.1714,53.0545,53.1714,58400.0
2006-12-01 15:00:00,54.59,54.84,54.53,54.74,125900.0,53.1811,53.4247,53.1227,53.3273,125900.0
2006-12-01 15:10:00,54.76,54.83,54.66,54.8,72800.0,53.3467,53.4149,53.2493,53.3857,72800.0
2006-12-01 15:20:00,54.82,54.89,54.75,54.87,70800.0,53.4052,53.4734,53.337,53.4539,70800.0
2006-12-01 15:30:00,54.87,54.93,54.8,54.9,64100.0,53.4539,53.5123,53.3857,53.4831,64100.0
2006-12-01 15:40:00,54.9,55.13,54.9,55.1,96200.0,53.4831,53.7072,53.4831,53.678,96200.0
2006-12-01 15:50:00,55.11,55.34,55.09,55.18,321000.0,53.6877,53.9118,53.6682,53.7559,321000.0
2006-12-04 09:30:00,55.41,56.0,55.23,55.98,149700.0,53.98,54.5547,53.8046,54.5352,149700.0
2006-12-04 09:40:00,55.97,56.05,55.6,55.92,72900.0,54.5255,54.6034,54.1651,54.4768,72900.0
2006-12-04 09:50:00,55.92,56.06,55.82,55.88,58900.0,54.4768,54.6132,54.3794,54.4378,58900.0
2006-12-04 10:00:00,55.86,56.2,55.78,56.19,121600.0,54.4183,54.7496,54.3404,54.7398,121600.0
2006-12-04 10:10:00,56.19,56.36,56.14,56.3,253600.0,54.7398,54.9054,54.6911,54.847,253600.0
2006-12-04 10:20:00,56.31,56.38,56.26,56.37,94500.0,54.8567,54.9249,54.808,54.9152,94500.0
2006-12-04 10:30:00,56.36,56.36,56.02,56.05,56300.0,54.9054,54.9054,54.5742,54.6034,56300.0
2006-12-04 10:40:00,56.02,56.34,55.98,56.28,53400.0,54.5742,54.886,54.5352,54.8275,53400.0
2006-12-04 10:50:00,56.28,56.36,56.25,56.34,112200.0,54.8275,54.9054,54.7983,54.886,112200.0
2006-12-04 11:00:00,56.33,56.49,56.29,56.48,70000.0,54.8762,55.0321,54.8372,55.0223,70000.0
2006-12-04 11:10:00,56.5,56.68,56.45,56.49,101500.0,55.0418,55.2172,54.9931,55.0321,101500.0
2006-12-04 11:20:00,56.52,56.53,56.44,56.46,53700.0,55.0613,55.0711,54.9834,55.0029,53700.0
2006-12-04 11:30:00,56.45,56.5,56.38,56.4,38000.0,54.9931,55.0418,54.9249,54.9444,38000.0
2006-12-04 11:40:00,56.39,56.42,56.3,56.35,30300.0,54.9347,54.9639,54.847,54.8957,30300.0
2006-12-04 11:50:00,56.38,56.4,56.29,56.34,15800.0,54.9249,54.9444,54.8372,54.886,15800.0
2006-12-04 12:00:00,56.34,56.48,56.33,56.42,32000.0,54.886,55.0223,54.8762,54.9639,32000.0
2006-12-04 12:10:00,56.42,56.46,56.34,56.45,28800.0,54.9639,55.0029,54.886,54.9931,28800.0
2006-12-04 12:20:00,56.45,56.52,56.44,56.48,28400.0,54.9931,55.0613,54.9834,55.0223,28400.0
2006-12-04 12:30:00,56.46,56.6,56.43,56.56,28900.0,55.0029,55.1392,54.9736,55.1003,28900.0
2006-12-04 12:40:00,56.55,56.58,56.39,56.4,36400.0,55.0905,55.1198,54.9347,54.9444,36400.0
2006-12-04 12:50:00,56.4,56.51,56.39,56.41,30000.0,54.9444,55.0516,54.9347,54.9542,30000.0
2006-12-04 13:00:00,56.41,56.46,56.39,56.39,25600.0,54.9542,55.0029,54.9347,54.9347,25600.0
2006-12-04 13:10:00,56.4,56.41,56.24,56.24,22500.0,54.9444,54.9542,54.7885,54.7885,22500.0
2006-12-04 13:20:00,56.24,56.28,56.22,56.24,48100.0,54.7885,54.8275,54.7691,54.7885,48100.0
2006-12-04 13:30:00,56.23,56.26,56.12,56.25,69900.0,54.7788,54.808,54.6716,54.7983,69900.0
2006-12-04 13:40:00,56.26,56.3,56.23,56.26,114700.0,54.808,54.847,54.7788,54.808,114700.0
2006-12-04 13:50:00,56.26,56.29,56.22,56.27,80200.0,54.808,54.8372,54.7691,54.8178,80200.0
2006-12-04 14:00:00,56.26,56.29,56.22,56.26,66600.0,54.808,54.8372,54.7691,54.808,66600.0
2006-12-04 14:10:00,56.25,56.29,56.24,56.28,62200.0,54.7983,54.8372,54.7885,54.8275,62200.0
2006-12-04 14:20:00,56.26,56.29,56.14,56.27,44900.0,54.808,54.8372,54.6911,54.8178,44900.0
2006-12-04 14:30:00,56.28,56.31,56.24,56.25,45200.0,54.8275,54.8567,54.7885,54.7983,45200.0
2006-12-04 14:40:00,56.24,56.28,56.21,56.25,55200.0,54.7885,54.8275,54.7593,54.7983,55200.0
2006-12-04 14:50:00,56.24,56.26,56.23,56.25,32900.0,54.7885,54.808,54.7788,54.7983,32900.0
2006-12-04 15:00:00,56.25,56.28,56.07,56.13,63300.0,54.7983,54.8275,54.6229,54.6814,63300.0
2006-12-04 15:10:00,56.13,56.25,56.1,56.23,84000.0,54.6814,54.7983,54.6522,54.7788,84000.0
2006-12-04 15:20:00,56.22,56.25,56.18,56.23,52000.0,54.7691,54.7983,54.7301,54.7788,52000.0
2006-12-04 15:30:00,56.24,56.25,56.14,56.24,57600.0,54.7885,54.7983,54.6911,54.7885,57600.0
2006-12-04 15:40:00,56.25,56.25,56.12,56.12,105100.0,54.7983,54.7983,54.6716,54.6716,105100.0
2006-12-04 15:50:00,56.13,56.22,56.0,56.2,260700.0,54.6814,54.7691,54.5547,54.7496,260700.0
2006-12-05 09:30:00,56.49,56.67,55.5,55.71,221500.0,55.0321,55.2074,54.0676,54.2722,221500.0
2006-12-05 09:40:00,55.75,55.82,55.29,55.29,127900.0,54.3112,54.3794,53.8631,53.8631,127900.0
2006-12-05 09:50:00,55.28,55.46,55.15,55.27,89700.0,53.8533,54.0287,53.7267,53.8436,89700.0
2006-12-05 10:00:00,55.28,55.62,55.27,55.57,255700.0,53.8533,54.1845,53.8436,54.1358,255700.0
2006-12-05 10:10:00,55.57,55.74,55.48,55.63,118300.0,54.1358,54.3014,54.0482,54.1943,118300.0
2006-12-05 10:20:00,55.64,55.67,55.16,55.16,60100.0,54.204,54.2332,53.7364,53.7364,60100.0
2006-12-05 10:30:00,55.19,55.34,55.15,55.19,150700.0,53.7656,53.9118,53.7267,53.7656,150700.0
2006-12-05 10:40:00,55.17,55.18,54.95,54.99,208700.0,53.7462,53.7559,53.5318,53.5708,208700.0
2006-12-05 10:50:00,55.0,55.06,54.95,54.95,138100.0,53.5805,53.639,53.5318,53.5318,138100.0
2006-12-05 11:00:00,54.97,55.08,54.84,54.88,145900.0,53.5513,53.6585,53.4247,53.4636,145900.0
2006-12-05 11:10:00,54.86,54.94,54.85,54.88,138100.0,53.4442,53.5221,53.4344,53.4636,138100.0
2006-12-05 11:20:00,54.89,54.9,54.8,54.85,119700.0,53.4734,53.4831,53.3857,53.4344,119700.0
2006-12-05 11:30:00,54.85,54.88,54.69,54.73,119000.0,53.4344,53.4636,53.2785,53.3175,119000.0
2006-12-05 11:40:00,54.72,54.8,54.68,54.73,72900.0,53.3078,53.3857,53.2688,53.3175,72900.0
2006-12-05 11:50:00,54.73,54.77,54.59,54.6,106900.0,53.3175,53.3565,53.1811,53.1909,106900.0
2006-12-05 12:00:00,54.6,54.61,54.42,54.53,203200.0,53.1909,53.2006,53.0155,53.1227,203200.0
2006-12-05 12:10:00,54.53,54.65,54.5,54.59,421900.0,53.1227,53.2396,53.0934,53.1811,421900.0
2006-12-05 12:20:00,54.59,54.7,54.54,54.6,118400.0,53.1811,53.2883,53.1324,53.1909,118400.0
2006-12-05 12:30:00,54.58,54.7,54.56,54.68,129500.0,53.1714,53.2883,53.1519,53.2688,129500.0
2006-12-05 12:40:00,54.68,54.69,54.61,54.63,242000.0,53.2688,53.2785,53.2006,53.2201,242000.0
2006-12-05 12:50:00,54.64,54.75,54.6,54.74,344600.0,53.2298,53.337,53.1909,53.3273,344600.0
2006-12-05 13:00:00,54.75,55.07,54.73,54.98,382900.0,53.337,53.6487,53.3175,53.5611,382900.0
2006-12-05 13:10:00,54.97,55.24,54.9,55.2,260100.0,53.5513,53.8143,53.4831,53.7754,260100.0
2006-12-05 13:20:00,55.19,55.2,54.86,54.91,58000.0,53.7656,53.7754,53.4442,53.4929,58000.0
2006-12-05 13:30:00,54.91,55.0,54.5,54.95,77200.0,53.4929,53.5805,53.0934,53.5318,77200.0
2006-12-05 13:40:00,54.96,55.0,54.93,54.96,51200.0,53.5416,53.5805,53.5123,53.5416,51200.0
2006-12-05 13:50:00,54.96,54.97,54.78,54.94,40500.0,53.5416,53.5513,53.3662,53.5221,40500.0
2006-12-05 14:00:00,54.94,55.0,54.87,55.0,72100.0,53.5221,53.5805,53.4539,53.5805,72100.0
2006-12-05 14:10:00,55.0,55.02,54.94,55.0,65100.0,53.5805,53.6,53.5221,53.5805,65100.0
2006-12-05 14:20:00,55.0,55.15,55.0,55.14,100200.0,53.5805,53.7267,53.5805,53.7169,100200.0
2006-12-05 14:30:00,55.13,55.15,55.01,55.09,52600.0,53.7072,53.7267,53.5903,53.6682,52600.0
2006-12-05 14:40:00,55.1,55.13,54.87,54.87,91200.0,53.678,53.7072,53.4539,53.4539,91200.0
2006-12-05 14:50:00,54.87,54.92,54.76,54.84,66200.0,53.4539,53.5026,53.3467,53.4247,66200.0
2006-12-05 15:00:00,54.84,54.95,54.84,54.95,43800.0,53.4247,53.5318,53.4247,53.5318,43800.0
2006-12-05 15:10:00,54.94,55.0,54.87,54.94,67200.0,53.5221,53.5805,53.4539,53.5221,67200.0
2006-12-05 15:20:00,54.94,55.04,54.87,55.0,283700.0,53.5221,53.6195,53.4539,53.5805,283700.0
2006-12-05 15:30:00,55.0,55.15,54.99,55.14,250600.0,53.5805,53.7267,53.5708,53.7169,250600.0
2006-12-05 15:40:00,55.14,55.23,55.1,55.22,198300.0,53.7169,53.8046,53.678,53.7949,198300.0
2006-12-05 15:50:00,55.21,55.41,55.21,55.32,571000.0,53.7851,53.98,53.7851,53.8923,571000.0
2006-12-06 09:30:00,55.25,55.25,54.5,54.53,244000.0,53.8241,53.8241,53.0934,53.1227,244000.0
2006-12-06 09:40:00,54.52,54.79,54.4,54.5,160900.0,53.1129,53.376,52.996,53.0934,160900.0
2006-12-06 09:50:00,54.5,54.89,54.4,54.65,143500.0,53.0934,53.4734,52.996,53.2396,143500.0
2006-12-06 10:00:00,54.67,54.81,54.5,54.57,65700.0,53.2591,53.3954,53.0934,53.1616,65700.0
2006-12-06 10:10:00,54.55,54.83,54.55,54.59,59700.0,53.1422,53.4149,53.1422,53.1811,59700.0
2006-12-06 10:20:00,54.57,54.74,54.54,54.74,73100.0,53.1616,53.3273,53.1324,53.3273,73100.0
2006-12-06 10:30:00,54.72,55.0,54.7,54.8,81000.0,53.3078,53.5805,53.2883,53.3857,81000.0
2006-12-06 10:40:00,54.8,54.8,54.7,54.76,37900.0,53.3857,53.3857,53.2883,53.3467,37900.0
2006-12-06 10:50:00,54.76,54.78,54.43,54.43,60600.0,53.3467,53.3662,53.0253,53.0253,60600.0
2006-12-06 11:00:00,54.43,54.55,54.32,54.32,67700.0,53.0253,53.1422,52.9181,52.9181,67700.0
2006-12-06 11:10:00,54.31,54.55,54.3,54.54,75600.0,52.9083,53.1422,52.8986,53.1324,75600.0
2006-12-06 11:20:00,54.56,54.58,54.46,54.47,46000.0,53.1519,53.1714,53.0545,53.0642,46000.0
2006-12-06 11:30:00,54.47,54.52,54.47,54.5,33800.0,53.0642,53.1129,53.0642,53.0934,33800.0
2006-12-06 11:40:00,54.49,54.5,54.39,54.47,26300.0,53.0837,53.0934,52.9863,53.0642,26300.0
2006-12-06 11:50:00,54.45,54.5,54.4,54.44,26800.0,53.0447,53.0934,52.996,53.035,26800.0
2006-12-06 12:00:00,54.43,54.49,54.38,54.43,32800.0,53.0253,53.0837,52.9765,53.0253,32800.0
2006-12-06 12:10:00,54.43,54.52,54.4,54.5,63100.0,53.0253,53.1129,52.996,53.0934,63100.0
2006-12-06 12:20:00,54.5,54.5,54.38,54.45,40600.0,53.0934,53.0934,52.9765,53.0447,40600.0
2006-12-06 12:30:00,54.45,54.49,54.44,54.48,23100.0,53.0447,53.0837,53.035,53.074,23100.0
2006-12-06 12:40:00,54.48,54.5,54.39,54.45,41200.0,53.074,53.0934,52.9863,53.0447,41200.0
2006-12-06 12:50:00,54.45,54.52,54.45,54.5,23000.0,53.0447,53.1129,53.0447,53.0934,23000.0
2006-12-06 13:00:00,54.5,54.6,54.49,54.5,56600.0,53.0934,53.1909,53.0837,53.0934,56600.0
2006-12-06 13:10:00,54.5,54.5,54.36,54.38,28800.0,53.0934,53.0934,52.9571,52.9765,28800.0
2006-12-06 13:20:00,54.38,54.42,54.37,54.4,33800.0,52.9765,53.0155,52.9668,52.996,33800.0
2006-12-06 13:30:00,54.41,54.44,54.37,54.41,53500.0,53.0058,53.035,52.9668,53.0058,53500.0
2006-12-06 13:40:00,54.41,54.43,54.36,54.4,81300.0,53.0058,53.0253,52.9571,52.996,81300.0
2006-12-06 13:50:00,54.4,54.4,54.35,54.4,212600.0,52.996,52.996,52.9473,52.996,212600.0
2006-12-06 14:00:00,54.4,54.4,54.3,54.32,81300.0,52.996,52.996,52.8986,52.9181,81300.0
2006-12-06 14:10:00,54.33,54.35,54.21,54.21,80500.0,52.9278,52.9473,52.8109,52.8109,80500.0
2006-12-06 14:20:00,54.23,54.4,54.22,54.38,150900.0,52.8304,52.996,52.8207,52.9765,150900.0
2006-12-06 14:30:00,54.37,54.45,54.28,54.31,71100.0,52.9668,53.0447,52.8791,52.9083,71100.0
2006-12-06 14:40:00,54.3,54.31,54.23,54.3,63800.0,52.8986,52.9083,52.8304,52.8986,63800.0
2006-12-06 14:50:00,54.29,54.34,54.28,54.29,51100.0,52.8889,52.9376,52.8791,52.8889,51100.0
2006-12-06 15:00:00,54.28,54.3,54.03,54.1,201100.0,52.8791,52.8986,52.6356,52.7038,201100.0
2006-12-06 15:10:00,54.1,54.2,54.07,54.13,105700.0,52.7038,52.8012,52.6745,52.733,105700.0
2006-12-06 15:20:00,54.11,54.15,53.89,54.0,198300.0,52.7135,52.7525,52.4992,52.6063,198300.0
2006-12-06 15:30:00,54.01,54.02,53.78,53.99,184800.0,52.6161,52.6258,52.392,52.5966,184800.0
2006-12-06 15:40:00,53.99,54.21,53.97,54.2,308000.0,52.5966,52.8109,52.5771,52.8012,308000.0
2006-12-06 15:50:00,54.19,54.21,54.02,54.11,488900.0,52.7914,52.8109,52.6258,52.7135,488900.0
2006-12-07 09:30:00,54.1,55.0,54.01,54.5,201800.0,52.7038,53.5805,52.6161,53.0934,201800.0
2006-12-07 09:40:00,54.51,54.52,54.16,54.28,149000.0,53.1032,53.1129,52.7622,52.8791,149000.0
2006-12-07 09:50:00,54.27,54.38,54.2,54.2,176100.0,52.8694,52.9765,52.8012,52.8012,176100.0
2006-12-07 10:00:00,54.22,54.23,53.75,53.99,105000.0,52.8207,52.8304,52.3628,52.5966,105000.0
2006-12-07 10:10:00,53.99,54.0,53.7,53.7,65300.0,52.5966,52.6063,52.3141,52.3141,65300.0
2006-12-07 10:20:00,53.7,54.03,53.69,54.02,67500.0,52.3141,52.6356,52.3043,52.6258,67500.0
2006-12-07 10:30:00,54.02,54.04,53.85,53.9,59700.0,52.6258,52.6453,52.4602,52.5089,59700.0
2006-12-07 10:40:00,53.91,53.91,53.57,53.86,101000.0,52.5187,52.5187,52.1874,52.47,101000.0
2006-12-07 10:50:00,53.86,54.0,53.83,53.96,69700.0,52.47,52.6063,52.4407,52.5674,69700.0
2006-12-07 11:00:00,53.99,54.0,53.95,53.96,27400.0,52.5966,52.6063,52.5576,52.5674,27400.0
2006-12-07 11:10:00,53.97,54.0,53.97,53.99,31600.0,52.5771,52.6063,52.5771,52.5966,31600.0
2006-12-07 11:20:00,53.97,54.0,53.78,53.95,66400.0,52.5771,52.6063,52.392,52.5576,66400.0
2006-12-07 11:30:00,53.92,53.99,53.92,53.99,30400.0,52.5284,52.5966,52.5284,52.5966,30400.0
2006-12-07 11:40:00,53.99,53.99,53.9,53.95,72700.0,52.5966,52.5966,52.5089,52.5576,72700.0
2006-12-07 11:50:00,53.96,54.22,53.95,54.07,193700.0,52.5674,52.8207,52.5576,52.6745,193700.0
2006-12-07 12:00:00,54.08,54.19,54.01,54.11,56800.0,52.6843,52.7914,52.6161,52.7135,56800.0
2006-12-07 12:10:00,54.1,54.25,54.03,54.21,55000.0,52.7038,52.8499,52.6356,52.8109,55000.0
2006-12-07 12:20:00,54.22,54.29,54.07,54.14,106500.0,52.8207,52.8889,52.6745,52.7427,106500.0
2006-12-07 12:30:00,54.14,54.27,54.11,54.18,20300.0,52.7427,52.8694,52.7135,52.7817,20300.0
2006-12-07 12:40:00,54.18,54.34,54.04,54.32,110000.0,52.7817,52.9376,52.6453,52.9181,110000.0
2006-12-07 12:50:00,54.33,54.39,54.2,54.22,123300.0,52.9278,52.9863,52.8012,52.8207,123300.0
2006-12-07 13:00:00,54.23,54.25,54.17,54.25,45400.0,52.8304,52.8499,52.772,52.8499,45400.0
2006-12-07 13:10:00,54.24,54.25,54.22,54.24,41100.0,52.8402,52.8499,52.8207,52.8402,41100.0
2006-12-07 13:20:00,54.25,54.25,54.23,54.25,61700.0,52.8499,52.8499,52.8304,52.8499,61700.0
2006-12-07 13:30:00,54.25,54.3,54.13,54.17,40800.0,52.8499,52.8986,52.733,52.772,40800.0
2006-12-07 13:40:00,54.17,54.25,53.95,54.0,125300.0,52.772,52.8499,52.5576,52.6063,125300.0
2006-12-07 13:50:00,54.0,54.01,53.91,53.95,50700.0,52.6063,52.6161,52.5187,52.5576,50700.0
2006-12-07 14:00:00,53.95,54.01,53.9,53.94,32000.0,52.5576,52.6161,52.5089,52.5479,32000.0
2006-12-07 14:10:00,53.94,54.05,53.78,54.03,66800.0,52.5479,52.6551,52.392,52.6356,66800.0
2006-12-07 14:20:00,54.03,54.05,53.93,53.94,69400.0,52.6356,52.6551,52.5382,52.5479,69400.0
2006-12-07 14:30:00,53.94,53.99,53.93,53.99,43100.0,52.5479,52.5966,52.5382,52.5966,43100.0
2006-12-07 14:40:00,53.99,54.0,53.98,54.0,27000.0,52.5966,52.6063,52.5869,52.6063,27000.0
2006-12-07 14:50:00,54.0,54.04,53.99,54.0,27500.0,52.6063,52.6453,52.5966,52.6063,27500.0
2006-12-07 15:00:00,54.01,54.09,53.86,53.93,121600.0,52.6161,52.694,52.47,52.5382,121600.0
2006-12-07 15:10:00,53.94,53.95,53.81,53.92,60400.0,52.5479,52.5576,52.4213,52.5284,60400.0
2006-12-07 15:20:00,53.92,54.05,53.88,53.99,66900.0,52.5284,52.6551,52.4894,52.5966,66900.0
2006-12-07 15:30:00,54.0,54.15,53.99,54.1,149100.0,52.6063,52.7525,52.5966,52.7038,149100.0
2006-12-07 15:40:00,54.1,54.14,53.93,54.02,137300.0,52.7038,52.7427,52.5382,52.6258,137300.0
2006-12-07 15:50:00,54.01,54.16,53.95,53.95,200900.0,52.6161,52.7622,52.5576,52.5576,200900.0
2006-12-08 09:30:00,53.37,53.75,53.1,53.7,608400.0,51.9926,52.3628,51.7296,52.3141,608400.0
2006-12-08 09:40:00,53.69,53.95,53.44,53.66,238900.0,52.3043,52.5576,52.0608,52.2751,238900.0
2006-12-08 09:50:00,53.72,53.95,53.55,53.8,129700.0,52.3336,52.5576,52.168,52.4115,129700.0
2006-12-08 10:00:00,53.77,53.84,53.65,53.81,106200.0,52.3823,52.4505,52.2654,52.4213,106200.0
2006-12-08 10:10:00,53.81,53.81,53.7,53.78,150200.0,52.4213,52.4213,52.3141,52.392,150200.0
2006-12-08 10:20:00,53.8,53.8,53.49,53.5,181400.0,52.4115,52.4115,52.1095,52.1193,181400.0
2006-12-08 10:30:00,53.5,53.67,53.42,53.49,97200.0,52.1193,52.2849,52.0413,52.1095,97200.0
2006-12-08 10:40:00,53.5,53.55,53.44,53.45,147500.0,52.1193,52.168,52.0608,52.0705,147500.0
2006-12-08 10:50:00,53.44,53.48,53.22,53.34,84100.0,52.0608,52.0998,51.8465,51.9634,84100.0
2006-12-08 11:00:00,53.34,53.46,53.34,53.35,63500.0,51.9634,52.0803,51.9634,51.9731,63500.0
2006-12-08 11:10:00,53.37,53.48,53.34,53.44,101700.0,51.9926,52.0998,51.9634,52.0608,101700.0
2006-12-08 11:20:00,53.44,53.52,53.4,53.41,105100.0,52.0608,52.1387,52.0218,52.0316,105100.0
2006-12-08 11:30:00,53.41,53.42,53.2,53.22,136600.0,52.0316,52.0413,51.827,51.8465,136600.0
2006-12-08 11:40:00,53.22,53.33,53.21,53.28,71800.0,51.8465,51.9536,51.8367,51.9049,71800.0
2006-12-08 11:50:00,53.27,53.29,53.17,53.17,130000.0,51.8952,51.9147,51.7978,51.7978,130000.0
2006-12-08 12:00:00,53.18,53.5,53.17,53.45,91900.0,51.8075,52.1193,51.7978,52.0705,91900.0
2006-12-08 12:10:00,53.46,53.46,53.35,53.39,45000.0,52.0803,52.0803,51.9731,52.0121,45000.0
2006-12-08 12:20:00,53.4,53.41,53.35,53.35,34400.0,52.0218,52.0316,51.9731,51.9731,34400.0
2006-12-08 12:30:00,53.35,53.37,53.23,53.3,59600.0,51.9731,51.9926,51.8562,51.9244,59600.0
2006-12-08 12:40:00,53.3,53.3,53.26,53.27,28500.0,51.9244,51.9244,51.8854,51.8952,28500.0
2006-12-08 12:50:00,53.28,53.37,53.26,53.31,61600.0,51.9049,51.9926,51.8854,51.9342,61600.0
2006-12-08 13:00:00,53.32,53.4,53.29,53.4,51500.0,51.9439,52.0218,51.9147,52.0218,51500.0
2006-12-08 13:10:00,53.4,53.4,53.38,53.39,20800.0,52.0218,52.0218,52.0024,52.0121,20800.0
2006-12-08 13:20:00,53.4,53.4,53.3,53.31,39000.0,52.0218,52.0218,51.9244,51.9342,39000.0
2006-12-08 13:30:00,53.28,53.4,53.27,53.38,21600.0,51.9049,52.0218,51.8952,52.0024,21600.0
2006-12-08 13:40:00,53.39,53.4,53.28,53.31,22800.0,52.0121,52.0218,51.9049,51.9342,22800.0
2006-12-08 13:50:00,53.3,53.31,53.19,53.25,44500.0,51.9244,51.9342,51.8173,51.8757,44500.0
2006-12-08 14:00:00,53.25,53.3,53.24,53.28,23000.0,51.8757,51.9244,51.866,51.9049,23000.0
2006-12-08 14:10:00,53.28,53.28,53.21,53.25,51500.0,51.9049,51.9049,51.8367,51.8757,51500.0
2006-12-08 14:20:00,53.25,53.28,53.24,53.25,33100.0,51.8757,51.9049,51.866,51.8757,33100.0
2006-12-08 14:30:00,53.26,53.28,53.11,53.13,56300.0,51.8854,51.9049,51.7393,51.7588,56300.0
2006-12-08 14:40:00,53.12,53.18,53.1,53.15,53200.0,51.7491,51.8075,51.7296,51.7783,53200.0
2006-12-08 14:50:00,53.14,53.19,53.14,53.16,66400.0,51.7685,51.8173,51.7685,51.788,66400.0
2006-12-08 15:00:00,53.16,53.16,53.02,53.08,122400.0,51.788,51.788,51.6516,51.7101,122400.0
2006-12-08 15:10:00,53.08,53.13,53.03,53.08,171500.0,51.7101,51.7588,51.6614,51.7101,171500.0
2006-12-08 15:20:00,53.06,53.09,52.95,53.0,92500.0,51.6906,51.7198,51.5834,51.6322,92500.0
2006-12-08 15:30:00,53.01,53.02,52.92,52.94,99700.0,51.6419,51.6516,51.5542,51.5737,99700.0
2006-12-08 15:40:00,52.94,52.96,52.8,52.83,168800.0,51.5737,51.5932,51.4373,51.4665,168800.0
2006-12-08 15:50:00,52.83,53.05,52.82,53.0,293000.0,51.4665,51.6809,51.4568,51.6322,293000.0
2006-12-11 09:30:00,52.7,53.04,52.7,52.83,107900.0,51.3399,51.6711,51.3399,51.4665,107900.0
2006-12-11 09:40:00,52.87,52.88,52.2,52.26,272200.0,51.5055,51.5153,50.8528,50.9113,272200.0
2006-12-11 09:50:00,52.28,52.5,52.26,52.49,236200.0,50.9307,51.1451,50.9113,51.1353,236200.0
2006-12-11 10:00:00,52.48,52.6,52.43,52.6,222300.0,51.1256,51.2425,51.0769,51.2425,222300.0
2006-12-11 10:10:00,52.6,52.96,52.6,52.76,215800.0,51.2425,51.5932,51.2425,51.3984,215800.0
2006-12-11 10:20:00,52.76,52.8,52.47,52.51,96600.0,51.3984,51.4373,51.1158,51.1548,96600.0
2006-12-11 10:30:00,52.51,52.6,52.49,52.58,57000.0,51.1548,51.2425,51.1353,51.223,57000.0
2006-12-11 10:40:00,52.59,52.65,52.44,52.64,43300.0,51.2327,51.2912,51.0866,51.2814,43300.0
2006-12-11 10:50:00,52.63,52.66,52.52,52.53,60900.0,51.2717,51.3009,51.1645,51.1743,60900.0
2006-12-11 11:00:00,52.53,52.6,52.44,52.6,49500.0,51.1743,51.2425,51.0866,51.2425,49500.0
2006-12-11 11:10:00,52.6,52.6,52.52,52.56,56500.0,51.2425,51.2425,51.1645,51.2035,56500.0
2006-12-11 11:20:00,52.56,52.6,52.43,52.55,68300.0,51.2035,51.2425,51.0769,51.1938,68300.0
2006-12-11 11:30:00,52.55,52.6,52.55,52.59,74300.0,51.1938,51.2425,51.1938,51.2327,74300.0
2006-12-11 11:40:00,52.59,52.62,52.57,52.58,30500.0,51.2327,51.262,51.2133,51.223,30500.0
2006-12-11 11:50:00,52.58,52.6,52.45,52.53,58100.0,51.223,51.2425,51.0964,51.1743,58100.0
2006-12-11 12:00:00,52.53,52.6,52.48,52.53,34600.0,51.1743,51.2425,51.1256,51.1743,34600.0
2006-12-11 12:10:00,52.52,52.53,52.43,52.45,24800.0,51.1645,51.1743,51.0769,51.0964,24800.0
2006-12-11 12:20:00,52.44,52.46,52.28,52.34,81600.0,51.0866,51.1061,50.9307,50.9892,81600.0
2006-12-11 12:30:00,52.35,52.4,52.34,52.36,32800.0,50.9989,51.0476,50.9892,51.0087,32800.0
2006-12-11 12:40:00,52.35,52.37,52.28,52.3,27300.0,50.9989,51.0184,50.9307,50.9502,27300.0
2006-12-11 12:50:00,52.3,52.33,52.28,52.31,57600.0,50.9502,50.9794,50.9307,50.96,57600.0
2006-12-11 13:00:00,52.3,52.32,52.28,52.31,28500.0,50.9502,50.9697,50.9307,50.96,28500.0
2006-12-11 13:10:00,52.31,52.33,52.22,52.24,152700.0,50.96,50.9794,50.8723,50.8918,152700.0
2006-12-11 13:20:00,52.23,52.26,52.21,52.25,48400.0,50.882,50.9113,50.8625,50.9015,48400.0
2006-12-11 13:30:00,52.24,52.25,52.1,52.11,72600.0,50.8918,50.9015,50.7554,50.7651,72600.0
2006-12-11 13:40:00,52.11,52.2,52.1,52.19,72400.0,50.7651,50.8528,50.7554,50.8431,72400.0
2006-12-11 13:50:00,52.19,52.2,52.15,52.19,110300.0,50.8431,50.8528,50.8041,50.8431,110300.0
2006-12-11 14:00:00,52.19,52.19,52.13,52.19,63700.0,50.8431,50.8431,50.7846,50.8431,63700.0
2006-12-11 14:10:00,52.19,52.2,52.07,52.1,55200.0,50.8431,50.8528,50.7262,50.7554,55200.0
2006-12-11 14:20:00,52.09,52.2,51.94,52.0,99500.0,50.7456,50.8528,50.5995,50.658,99500.0
2006-12-11 14:30:00,51.97,52.05,51.95,52.02,144800.0,50.6287,50.7067,50.6093,50.6774,144800.0
2006-12-11 14:40:00,52.02,52.07,51.87,52.0,126000.0,50.6774,50.7262,50.5313,50.658,126000.0
2006-12-11 14:50:00,52.01,52.13,52.0,52.12,76600.0,50.6677,50.7846,50.658,50.7749,76600.0
2006-12-11 15:00:00,52.13,52.21,52.1,52.21,149600.0,50.7846,50.8625,50.7554,50.8625,149600.0
2006-12-11 15:10:00,52.21,52.26,52.21,52.26,86200.0,50.8625,50.9113,50.8625,50.9113,86200.0
2006-12-11 15:20:00,52.26,52.36,52.23,52.28,211400.0,50.9113,51.0087,50.882,50.9307,211400.0
2006-12-11 15:30:00,52.29,52.3,52.21,52.25,84200.0,50.9405,50.9502,50.8625,50.9015,84200.0
2006-12-11 15:40:00,52.25,52.3,52.23,52.27,136700.0,50.9015,50.9502,50.882,50.921,136700.0
2006-12-11 15:50:00,52.27,52.33,52.24,52.26,149500.0,50.921,50.9794,50.8918,50.9113,149500.0
2006-12-12 09:30:00,52.45,52.51,51.62,52.15,284900.0,51.0964,51.1548,50.2878,50.8041,284900.0
2006-12-12 09:40:00,52.17,52.36,52.03,52.29,156400.0,50.8236,51.0087,50.6872,50.9405,156400.0
2006-12-12 09:50:00,52.3,52.37,52.2,52.24,135700.0,50.9502,51.0184,50.8528,50.8918,135700.0
2006-12-12 10:00:00,52.24,52.24,51.96,51.97,88100.0,50.8918,50.8918,50.619,50.6287,88100.0
2006-12-12 10:10:00,51.97,52.28,51.92,52.25,142800.0,50.6287,50.9307,50.58,50.9015,142800.0
2006-12-12 10:20:00,52.23,52.37,52.08,52.29,121900.0,50.882,51.0184,50.7359,50.9405,121900.0
2006-12-12 10:30:00,52.3,52.41,52.21,52.34,89100.0,50.9502,51.0574,50.8625,50.9892,89100.0
2006-12-12 10:40:00,52.35,52.35,52.1,52.1,30800.0,50.9989,50.9989,50.7554,50.7554,30800.0
2006-12-12 10:50:00,52.1,52.29,52.1,52.14,33800.0,50.7554,50.9405,50.7554,50.7944,33800.0
2006-12-12 11:00:00,52.13,52.17,52.02,52.12,37800.0,50.7846,50.8236,50.6774,50.7749,37800.0
2006-12-12 11:10:00,52.12,52.18,52.07,52.12,42500.0,50.7749,50.8333,50.7262,50.7749,42500.0
2006-12-12 11:20:00,52.11,52.15,52.01,52.02,24900.0,50.7651,50.8041,50.6677,50.6774,24900.0
2006-12-12 11:30:00,52.02,52.05,51.99,52.01,42900.0,50.6774,50.7067,50.6482,50.6677,42900.0
2006-12-12 11:40:00,52.02,52.05,51.94,52.03,71500.0,50.6774,50.7067,50.5995,50.6872,71500.0
2006-12-12 11:50:00,52.02,52.05,51.92,51.97,22400.0,50.6774,50.7067,50.58,50.6287,22400.0
2006-12-12 12:00:00,51.96,51.97,51.69,51.69,62500.0,50.619,50.6287,50.356,50.356,62500.0
2006-12-12 12:10:00,51.69,51.77,51.57,51.7,86200.0,50.356,50.4339,50.2391,50.3657,86200.0
2006-12-12 12:20:00,51.72,51.74,51.52,51.65,91700.0,50.3852,50.4047,50.1904,50.317,91700.0
2006-12-12 12:30:00,51.65,51.86,51.65,51.86,57300.0,50.317,50.5216,50.317,50.5216,57300.0
2006-12-12 12:40:00,51.85,51.89,51.78,51.82,83300.0,50.5118,50.5508,50.4436,50.4826,83300.0
2006-12-12 12:50:00,51.83,51.83,51.65,51.75,62700.0,50.4924,50.4924,50.317,50.4144,62700.0
2006-12-12 13:00:00,51.75,51.77,51.72,51.75,27100.0,50.4144,50.4339,50.3852,50.4144,27100.0
2006-12-12 13:10:00,51.74,51.8,51.73,51.79,36500.0,50.4047,50.4631,50.3949,50.4534,36500.0
2006-12-12 13:20:00,51.79,51.8,51.65,51.69,51600.0,50.4534,50.4631,50.317,50.356,51600.0
2006-12-12 13:30:00,51.71,51.84,51.7,51.71,25900.0,50.3755,50.5021,50.3657,50.3755,25900.0
2006-12-12 13:40:00,51.71,51.74,51.64,51.64,37200.0,50.3755,50.4047,50.3073,50.3073,37200.0
2006-12-12 13:50:00,51.65,51.7,51.63,51.68,68800.0,50.317,50.3657,50.2975,50.3462,68800.0
2006-12-12 14:00:00,51.67,51.68,51.61,51.61,55900.0,50.3365,50.3462,50.278,50.278,55900.0
2006-12-12 14:10:00,51.61,51.65,51.45,51.58,144000.0,50.278,50.317,50.1222,50.2488,144000.0
2006-12-12 14:20:00,51.57,51.72,51.56,51.59,94900.0,50.2391,50.3852,50.2293,50.2585,94900.0
2006-12-12 14:30:00,51.58,51.63,51.45,51.51,171500.0,50.2488,50.2975,50.1222,50.1806,171500.0
2006-12-12 14:40:00,51.51,51.59,51.46,51.57,104900.0,50.1806,50.2585,50.1319,50.2391,104900.0
2006-12-12 14:50:00,51.56,51.76,51.56,51.72,59600.0,50.2293,50.4242,50.2293,50.3852,59600.0
2006-12-12 15:00:00,51.72,51.9,51.66,51.89,92200.0,50.3852,50.5605,50.3267,50.5508,92200.0
2006-12-12 15:10:00,51.88,52.0,51.66,51.7,240600.0,50.5411,50.658,50.3267,50.3657,240600.0
2006-12-12 15:20:00,51.7,51.72,51.63,51.65,171000.0,50.3657,50.3852,50.2975,50.317,171000.0
2006-12-12 15:30:00,51.65,51.71,51.64,51.7,182100.0,50.317,50.3755,50.3073,50.3657,182100.0
2006-12-12 15:40:00,51.7,51.74,51.63,51.72,199900.0,50.3657,50.4047,50.2975,50.3852,199900.0
2006-12-12 15:50:00,51.73,51.83,51.67,51.8,351400.0,50.3949,50.4924,50.3365,50.4631,351400.0
2006-12-13 09:30:00,52.05,52.35,51.97,52.34,394300.0,50.7067,50.9989,50.6287,50.9892,394300.0
2006-12-13 09:40:00,52.33,53.16,52.31,52.6,414000.0,50.9794,51.788,50.96,51.2425,414000.0
2006-12-13 09:50:00,52.58,52.72,52.49,52.59,182900.0,51.223,51.3594,51.1353,51.2327,182900.0
2006-12-13 10:00:00,52.59,52.76,52.47,52.57,149300.0,51.2327,51.3984,51.1158,51.2133,149300.0
2006-12-13 10:10:00,52.55,52.68,52.52,52.68,83500.0,51.1938,51.3204,51.1645,51.3204,83500.0
2006-12-13 10:20:00,52.68,52.99,52.66,52.94,187400.0,51.3204,51.6224,51.3009,51.5737,187400.0
2006-12-13 10:30:00,52.9,52.9,52.44,52.66,144800.0,51.5347,51.5347,51.0866,51.3009,144800.0
2006-12-13 10:40:00,52.69,52.81,52.6,52.73,66400.0,51.3302,51.4471,51.2425,51.3691,66400.0
2006-12-13 10:50:00,52.74,52.84,52.71,52.83,65500.0,51.3789,51.4763,51.3496,51.4665,65500.0
2006-12-13 11:00:00,52.82,52.86,52.77,52.8,129400.0,51.4568,51.4958,51.4081,51.4373,129400.0
2006-12-13 11:10:00,52.81,52.89,52.65,52.8,189600.0,51.4471,51.525,51.2912,51.4373,189600.0
2006-12-13 11:20:00,52.78,52.99,52.74,52.99,157000.0,51.4178,51.6224,51.3789,51.6224,157000.0
2006-12-13 11:30:00,52.99,53.2,52.95,53.1,218100.0,51.6224,51.827,51.5834,51.7296,218100.0
2006-12-13 11:40:00,53.09,53.38,53.09,53.12,321200.0,51.7198,52.0024,51.7198,51.7491,321200.0
2006-12-13 11:50:00,53.13,53.16,52.92,53.0,70300.0,51.7588,51.788,51.5542,51.6322,70300.0
2006-12-13 12:00:00,52.99,52.99,52.75,52.87,51200.0,51.6224,51.6224,51.3886,51.5055,51200.0
2006-12-13 12:10:00,52.87,53.0,52.8,52.91,251700.0,51.5055,51.6322,51.4373,51.5445,251700.0
2006-12-13 12:20:00,52.91,52.97,52.87,52.95,49400.0,51.5445,51.6029,51.5055,51.5834,49400.0
2006-12-13 12:30:00,52.95,52.96,52.85,52.89,135000.0,51.5834,51.5932,51.486,51.525,135000.0
2006-12-13 12:40:00,52.87,52.91,52.71,52.84,196400.0,51.5055,51.5445,51.3496,51.4763,196400.0
2006-12-13 12:50:00,52.84,52.86,52.79,52.82,52200.0,51.4763,51.4958,51.4276,51.4568,52200.0
2006-12-13 13:00:00,52.81,52.82,52.76,52.76,70900.0,51.4471,51.4568,51.3984,51.3984,70900.0
2006-12-13 13:10:00,52.77,52.88,52.75,52.79,179700.0,51.4081,51.5153,51.3886,51.4276,179700.0
2006-12-13 13:20:00,52.8,52.8,52.62,52.63,112800.0,51.4373,51.4373,51.262,51.2717,112800.0
2006-12-13 13:30:00,52.63,52.71,52.62,52.63,69500.0,51.2717,51.3496,51.262,51.2717,69500.0
2006-12-13 13:40:00,52.63,52.7,52.61,52.7,45000.0,51.2717,51.3399,51.2522,51.3399,45000.0
2006-12-13 13:50:00,52.7,52.77,52.65,52.76,78800.0,51.3399,51.4081,51.2912,51.3984,78800.0
2006-12-13 14:00:00,52.75,52.8,52.69,52.8,143800.0,51.3886,51.4373,51.3302,51.4373,143800.0
2006-12-13 14:10:00,52.79,52.8,52.63,52.73,100500.0,51.4276,51.4373,51.2717,51.3691,100500.0
2006-12-13 14:20:00,52.72,52.77,52.65,52.7,60000.0,51.3594,51.4081,51.2912,51.3399,60000.0
2006-12-13 14:30:00,52.7,52.8,52.65,52.78,163000.0,51.3399,51.4373,51.2912,51.4178,163000.0
2006-12-13 14:40:00,52.8,52.84,52.57,52.64,354300.0,51.4373,51.4763,51.2133,51.2814,354300.0
2006-12-13 14:50:00,52.63,52.69,52.4,52.58,152900.0,51.2717,51.3302,51.0476,51.223,152900.0
2006-12-13 15:00:00,52.58,52.71,52.54,52.65,69800.0,51.223,51.3496,51.184,51.2912,69800.0
2006-12-13 15:10:00,52.65,52.7,52.58,52.69,50300.0,51.2912,51.3399,51.223,51.3302,50300.0
2006-12-13 15:20:00,52.7,52.72,52.47,52.47,313000.0,51.3399,51.3594,51.1158,51.1158,313000.0
2006-12-13 15:30:00,52.48,52.63,52.47,52.6,78000.0,51.1256,51.2717,51.1158,51.2425,78000.0
2006-12-13 15:40:00,52.59,52.68,52.51,52.56,138400.0,51.2327,51.3204,51.1548,51.2035,138400.0
2006-12-13 15:50:00,52.56,52.63,52.55,52.6,143300.0,51.2035,51.2717,51.1938,51.2425,143300.0
2006-12-14 09:30:00,52.51,52.82,52.43,52.65,162400.0,51.1548,51.4568,51.0769,51.2912,162400.0
2006-12-14 09:40:00,52.68,52.78,52.6,52.78,81100.0,51.3204,51.4178,51.2425,51.4178,81100.0
2006-12-14 09:50:00,52.78,53.24,52.74,53.22,193500.0,51.4178,51.866,51.3789,51.8465,193500.0
2006-12-14 10:00:00,53.22,53.44,53.12,53.34,333800.0,51.8465,52.0608,51.7491,51.9634,333800.0
2006-12-14 10:10:00,53.34,53.38,53.22,53.33,72300.0,51.9634,52.0024,51.8465,51.9536,72300.0
2006-12-14 10:20:00,53.33,53.5,53.3,53.49,81700.0,51.9536,52.1193,51.9244,52.1095,81700.0
2006-12-14 10:30:00,53.48,53.63,53.29,53.58,102800.0,52.0998,52.2459,51.9147,52.1972,102800.0
2006-12-14 10:40:00,53.58,53.7,53.3,53.51,218500.0,52.1972,52.3141,51.9244,52.129,218500.0
2006-12-14 10:50:00,53.51,53.54,53.4,53.49,57300.0,52.129,52.1582,52.0218,52.1095,57300.0
2006-12-14 11:00:00,53.49,53.58,53.43,53.46,43900.0,52.1095,52.1972,52.0511,52.0803,43900.0
2006-12-14 11:10:00,53.45,53.54,53.32,53.32,222500.0,52.0705,52.1582,51.9439,51.9439,222500.0
2006-12-14 11:20:00,53.33,53.4,53.27,53.38,84300.0,51.9536,52.0218,51.8952,52.0024,84300.0
2006-12-14 11:30:00,53.36,53.52,53.29,53.49,123900.0,51.9829,52.1387,51.9147,52.1095,123900.0
2006-12-14 11:40:00,53.47,53.63,53.37,53.38,258200.0,52.09,52.2459,51.9926,52.0024,258200.0
2006-12-14 11:50:00,53.37,53.44,53.35,53.38,58800.0,51.9926,52.0608,51.9731,52.0024,58800.0
2006-12-14 12:00:00,53.39,53.49,53.35,53.39,63200.0,52.0121,52.1095,51.9731,52.0121,63200.0
2006-12-14 12:10:00,53.39,53.47,53.34,53.34,282100.0,52.0121,52.09,51.9634,51.9634,282100.0
2006-12-14 12:20:00,53.36,53.36,53.1,53.18,437200.0,51.9829,51.9829,51.7296,51.8075,437200.0
2006-12-14 12:30:00,53.18,53.36,53.16,53.3,74000.0,51.8075,51.9829,51.788,51.9244,74000.0
2006-12-14 12:40:00,53.29,53.33,53.25,53.3,62200.0,51.9147,51.9536,51.8757,51.9244,62200.0
2006-12-14 12:50:00,53.28,53.37,53.27,53.36,36400.0,51.9049,51.9926,51.8952,51.9829,36400.0
2006-12-14 13:00:00,53.36,53.41,53.31,53.39,19700.0,51.9829,52.0316,51.9342,52.0121,19700.0
2006-12-14 13:10:00,53.41,53.44,53.17,53.2,571300.0,52.0316,52.0608,51.7978,51.827,571300.0
2006-12-14 13:20:00,53.2,53.25,53.1,53.19,827700.0,51.827,51.8757,51.7296,51.8173,827700.0
2006-12-14 13:30:00,53.2,53.27,53.1,53.2,50500.0,51.827,51.8952,51.7296,51.827,50500.0
2006-12-14 13:40:00,53.2,53.31,53.17,53.29,211800.0,51.827,51.9342,51.7978,51.9147,211800.0
2006-12-14 13:50:00,53.29,53.37,53.25,53.32,47900.0,51.9147,51.9926,51.8757,51.9439,47900.0
2006-12-14 14:00:00,53.33,53.33,53.25,53.25,56100.0,51.9536,51.9536,51.8757,51.8757,56100.0
2006-12-14 14:10:00,53.25,53.26,53.2,53.22,28100.0,51.8757,51.8854,51.827,51.8465,28100.0
2006-12-14 14:20:00,53.22,53.28,53.2,53.21,86500.0,51.8465,51.9049,51.827,51.8367,86500.0
2006-12-14 14:30:00,53.21,53.28,53.21,53.25,72000.0,51.8367,51.9049,51.8367,51.8757,72000.0
2006-12-14 14:40:00,53.26,53.39,53.26,53.38,56100.0,51.8854,52.0121,51.8854,52.0024,56100.0
2006-12-14 14:50:00,53.36,53.38,53.33,53.34,33600.0,51.9829,52.0024,51.9536,51.9634,33600.0
2006-12-14 15:00:00,53.34,53.38,53.33,53.36,59100.0,51.9634,52.0024,51.9536,51.9829,59100.0
2006-12-14 15:10:00,53.36,53.38,53.31,53.36,50500.0,51.9829,52.0024,51.9342,51.9829,50500.0
2006-12-14 15:20:00,53.36,53.38,53.34,53.34,42300.0,51.9829,52.0024,51.9634,51.9634,42300.0
2006-12-14 15:30:00,53.35,53.47,53.34,53.41,100000.0,51.9731,52.09,51.9634,52.0316,100000.0
2006-12-14 15:40:00,53.4,53.57,53.39,53.53,196700.0,52.0218,52.1874,52.0121,52.1485,196700.0
2006-12-14 15:50:00,53.54,53.61,53.39,53.46,297200.0,52.1582,52.2264,52.0121,52.0803,297200.0
2006-12-15 09:30:00,53.58,54.48,53.53,53.75,2362100.0,52.1972,53.074,52.1485,52.3628,2362100.0
2006-12-15 09:40:00,53.79,53.81,53.53,53.69,136000.0,52.4018,52.4213,52.1485,52.3043,136000.0
2006-12-15 09:50:00,53.68,53.98,53.57,53.96,117100.0,52.2946,52.5869,52.1874,52.5674,117100.0
2006-12-15 10:00:00,53.96,53.96,53.72,53.73,96800.0,52.5674,52.5674,52.3336,52.3433,96800.0
2006-12-15 10:10:00,53.74,53.8,53.69,53.74,54400.0,52.3531,52.4115,52.3043,52.3531,54400.0
2006-12-15 10:20:00,53.74,53.91,53.53,53.73,142100.0,52.3531,52.5187,52.1485,52.3433,142100.0
2006-12-15 10:30:00,53.75,53.83,53.68,53.78,39500.0,52.3628,52.4407,52.2946,52.392,39500.0
2006-12-15 10:40:00,53.78,53.79,53.7,53.71,48200.0,52.392,52.4018,52.3141,52.3238,48200.0
2006-12-15 10:50:00,53.71,53.85,53.68,53.81,54900.0,52.3238,52.4602,52.2946,52.4213,54900.0
2006-12-15 11:00:00,53.81,53.87,53.72,53.76,43200.0,52.4213,52.4797,52.3336,52.3725,43200.0
2006-12-15 11:10:00,53.76,53.79,53.67,53.71,57600.0,52.3725,52.4018,52.2849,52.3238,57600.0
2006-12-15 11:20:00,53.69,53.76,53.65,53.66,37600.0,52.3043,52.3725,52.2654,52.2751,37600.0
2006-12-15 11:30:00,53.66,53.74,53.62,53.74,57900.0,52.2751,52.3531,52.2362,52.3531,57900.0
2006-12-15 11:40:00,53.74,53.81,53.72,53.8,34600.0,52.3531,52.4213,52.3336,52.4115,34600.0
2006-12-15 11:50:00,53.79,53.81,53.75,53.78,37600.0,52.4018,52.4213,52.3628,52.392,37600.0
2006-12-15 12:00:00,53.8,53.83,53.68,53.71,38000.0,52.4115,52.4407,52.2946,52.3238,38000.0
2006-12-15 12:10:00,53.71,53.76,53.67,53.71,25800.0,52.3238,52.3725,52.2849,52.3238,25800.0
2006-12-15 12:20:00,53.72,53.76,53.63,53.69,85900.0,52.3336,52.3725,52.2459,52.3043,85900.0
2006-12-15 12:30:00,53.69,53.77,53.64,53.75,37500.0,52.3043,52.3823,52.2556,52.3628,37500.0
2006-12-15 12:40:00,53.77,53.77,53.69,53.71,36900.0,52.3823,52.3823,52.3043,52.3238,36900.0
2006-12-15 12:50:00,53.71,53.73,53.69,53.72,36800.0,52.3238,52.3433,52.3043,52.3336,36800.0
2006-12-15 13:00:00,53.72,53.77,53.71,53.74,68500.0,52.3336,52.3823,52.3238,52.3531,68500.0
2006-12-15 13:10:00,53.73,53.76,53.58,53.58,76800.0,52.3433,52.3725,52.1972,52.1972,76800.0
2006-12-15 13:20:00,53.6,53.64,53.56,53.6,33700.0,52.2167,52.2556,52.1777,52.2167,33700.0
2006-12-15 13:30:00,53.6,53.62,53.39,53.43,204800.0,52.2167,52.2362,52.0121,52.0511,204800.0
2006-12-15 13:40:00,53.43,53.58,53.41,53.58,68500.0,52.0511,52.1972,52.0316,52.1972,68500.0
2006-12-15 13:50:00,53.58,53.73,53.56,53.72,66000.0,52.1972,52.3433,52.1777,52.3336,66000.0
2006-12-15 14:00:00,53.73,53.8,53.6,53.6,39500.0,52.3433,52.4115,52.2167,52.2167,39500.0
2006-12-15 14:10:00,53.6,53.64,53.5,53.61,49200.0,52.2167,52.2556,52.1193,52.2264,49200.0
2006-12-15 14:20:00,53.61,53.67,53.59,53.64,24900.0,52.2264,52.2849,52.2069,52.2556,24900.0
2006-12-15 14:30:00,53.64,53.69,53.6,53.64,35100.0,52.2556,52.3043,52.2167,52.2556,35100.0
2006-12-15 14:40:00,53.63,53.71,53.63,53.67,33200.0,52.2459,52.3238,52.2459,52.2849,33200.0
2006-12-15 14:50:00,53.67,53.74,53.66,53.71,27200.0,52.2849,52.3531,52.2751,52.3238,27200.0
2006-12-15 15:00:00,53.72,53.73,53.68,53.72,25700.0,52.3336,52.3433,52.2946,52.3336,25700.0
2006-12-15 15:10:00,53.72,53.83,53.72,53.8,83900.0,52.3336,52.4407,52.3336,52.4115,83900.0
2006-12-15 15:20:00,53.81,53.86,53.78,53.83,79800.0,52.4213,52.47,52.392,52.4407,79800.0
2006-12-15 15:30:00,53.83,53.84,53.74,53.77,111200.0,52.4407,52.4505,52.3531,52.3823,111200.0
2006-12-15 15:40:00,53.77,53.8,53.69,53.72,201500.0,52.3823,52.4115,52.3043,52.3336,201500.0
2006-12-15 15:50:00,53.71,53.84,53.71,53.84,261500.0,52.3238,52.4505,52.3238,52.4505,261500.0
2006-12-18 09:30:00,53.86,54.0,53.5,53.59,209000.0,52.47,52.6063,52.1193,52.2069,209000.0
2006-12-18 09:40:00,53.59,53.95,53.59,53.83,77400.0,52.2069,52.5576,52.2069,52.4407,77400.0
2006-12-18 09:50:00,53.78,53.89,53.75,53.87,145500.0,52.392,52.4992,52.3628,52.4797,145500.0
2006-12-18 10:00:00,53.88,53.99,53.68,53.69,144300.0,52.4894,52.5966,52.2946,52.3043,144300.0
2006-12-18 10:10:00,53.69,53.75,53.61,53.69,96300.0,52.3043,52.3628,52.2264,52.3043,96300.0
2006-12-18 10:20:00,53.7,53.7,53.56,53.6,66100.0,52.3141,52.3141,52.1777,52.2167,66100.0
2006-12-18 10:30:00,53.61,53.71,53.6,53.69,82100.0,52.2264,52.3238,52.2167,52.3043,82100.0
2006-12-18 10:40:00,53.7,53.78,53.69,53.77,32300.0,52.3141,52.392,52.3043,52.3823,32300.0
2006-12-18 10:50:00,53.78,53.78,53.64,53.65,43200.0,52.392,52.392,52.2556,52.2654,43200.0
2006-12-18 11:00:00,53.66,53.67,53.49,53.52,102300.0,52.2751,52.2849,52.1095,52.1387,102300.0
2006-12-18 11:10:00,53.51,53.52,53.46,53.46,77100.0,52.129,52.1387,52.0803,52.0803,77100.0
2006-12-18 11:20:00,53.48,53.51,53.42,53.42,60100.0,52.0998,52.129,52.0413,52.0413,60100.0
2006-12-18 11:30:00,53.42,53.43,53.15,53.16,149600.0,52.0413,52.0511,51.7783,51.788,149600.0
2006-12-18 11:40:00,53.17,53.25,53.16,53.25,93800.0,51.7978,51.8757,51.788,51.8757,93800.0
2006-12-18 11:50:00,53.26,53.43,53.24,53.4,76800.0,51.8854,52.0511,51.866,52.0218,76800.0
2006-12-18 12:00:00,53.4,53.41,53.25,53.25,66900.0,52.0218,52.0316,51.8757,51.8757,66900.0
2006-12-18 12:10:00,53.25,53.25,53.11,53.12,83200.0,51.8757,51.8757,51.7393,51.7491,83200.0
2006-12-18 12:20:00,53.11,53.14,53.02,53.05,77300.0,51.7393,51.7685,51.6516,51.6809,77300.0
2006-12-18 12:30:00,53.05,53.06,52.97,52.99,56400.0,51.6809,51.6906,51.6029,51.6224,56400.0
2006-12-18 12:40:00,52.98,53.06,52.98,53.05,32800.0,51.6127,51.6906,51.6127,51.6809,32800.0
2006-12-18 12:50:00,53.05,53.11,53.05,53.07,30800.0,51.6809,51.7393,51.6809,51.7004,30800.0
2006-12-18 13:00:00,53.06,53.06,52.87,52.87,203800.0,51.6906,51.6906,51.5055,51.5055,203800.0
2006-12-18 13:10:00,52.87,52.88,52.74,52.81,74000.0,51.5055,51.5153,51.3789,51.4471,74000.0
2006-12-18 13:20:00,52.79,52.91,52.77,52.84,35800.0,51.4276,51.5445,51.4081,51.4763,35800.0
2006-12-18 13:30:00,52.84,52.88,52.81,52.88,23300.0,51.4763,51.5153,51.4471,51.5153,23300.0
2006-12-18 13:40:00,52.88,53.1,52.88,52.99,39300.0,51.5153,51.7296,51.5153,51.6224,39300.0
2006-12-18 13:50:00,52.99,53.02,52.91,52.99,26400.0,51.6224,51.6516,51.5445,51.6224,26400.0
2006-12-18 14:00:00,53.02,53.02,52.81,52.84,68100.0,51.6516,51.6516,51.4471,51.4763,68100.0
2006-12-18 14:10:00,52.83,52.9,52.82,52.88,44700.0,51.4665,51.5347,51.4568,51.5153,44700.0
2006-12-18 14:20:00,52.88,52.88,52.68,52.69,48400.0,51.5153,51.5153,51.3204,51.3302,48400.0
2006-12-18 14:30:00,52.68,52.89,52.66,52.88,52200.0,51.3204,51.525,51.3009,51.5153,52200.0
2006-12-18 14:40:00,52.89,52.91,52.34,52.34,92300.0,51.525,51.5445,50.9892,50.9892,92300.0
2006-12-18 14:50:00,52.35,52.37,52.23,52.36,79700.0,50.9989,51.0184,50.882,51.0087,79700.0
2006-12-18 15:00:00,52.35,52.41,52.25,52.33,125600.0,50.9989,51.0574,50.9015,50.9794,125600.0
2006-12-18 15:10:00,52.34,52.45,52.26,52.41,87800.0,50.9892,51.0964,50.9113,51.0574,87800.0
2006-12-18 15:20:00,52.39,52.45,52.36,52.42,48500.0,51.0379,51.0964,51.0087,51.0671,48500.0
2006-12-18 15:30:00,52.42,52.59,52.42,52.48,95900.0,51.0671,51.2327,51.0671,51.1256,95900.0
2006-12-18 15:40:00,52.48,52.59,52.41,52.5,125400.0,51.1256,51.2327,51.0574,51.1451,125400.0
2006-12-18 15:50:00,52.5,52.82,52.49,52.81,365100.0,51.1451,51.4568,51.1353,51.4471,365100.0
2006-12-19 09:30:00,52.26,52.45,52.17,52.32,201200.0,50.9113,51.0964,50.8236,50.9697,201200.0
2006-12-19 09:40:00,52.31,52.57,52.2,52.57,68900.0,50.96,51.2133,50.8528,51.2133,68900.0
2006-12-19 09:50:00,52.56,53.01,52.54,52.89,139200.0,51.2035,51.6419,51.184,51.525,139200.0
2006-12-19 10:00:00,52.88,52.96,52.78,52.95,145900.0,51.5153,51.5932,51.4178,51.5834,145900.0
2006-12-19 10:10:00,52.95,53.0,52.71,52.78,116100.0,51.5834,51.6322,51.3496,51.4178,116100.0
2006-12-19 10:20:00,52.77,52.8,52.63,52.67,43200.0,51.4081,51.4373,51.2717,51.3107,43200.0
2006-12-19 10:30:00,52.66,52.7,52.53,52.54,20700.0,51.3009,51.3399,51.1743,51.184,20700.0
2006-12-19 10:40:00,52.52,52.55,52.43,52.5,49900.0,51.1645,51.1938,51.0769,51.1451,49900.0
2006-12-19 10:50:00,52.5,52.68,52.5,52.55,37100.0,51.1451,51.3204,51.1451,51.1938,37100.0
2006-12-19 11:00:00,52.55,52.78,52.55,52.75,51600.0,51.1938,51.4178,51.1938,51.3886,51600.0
2006-12-19 11:10:00,52.76,52.8,52.51,52.52,39900.0,51.3984,51.4373,51.1548,51.1645,39900.0
2006-12-19 11:20:00,52.52,52.91,52.41,52.45,51700.0,51.1645,51.5445,51.0574,51.0964,51700.0
2006-12-19 11:30:00,52.45,52.51,52.36,52.36,39300.0,51.0964,51.1548,51.0087,51.0087,39300.0
2006-12-19 11:40:00,52.36,52.38,52.29,52.36,76600.0,51.0087,51.0282,50.9405,51.0087,76600.0
2006-12-19 11:50:00,52.36,52.48,52.3,52.47,46600.0,51.0087,51.1256,50.9502,51.1158,46600.0
2006-12-19 12:00:00,52.48,52.75,52.47,52.55,60600.0,51.1256,51.3886,51.1158,51.1938,60600.0
2006-12-19 12:10:00,52.51,52.57,52.3,52.32,41500.0,51.1548,51.2133,50.9502,50.9697,41500.0
2006-12-19 12:20:00,52.32,52.44,52.32,52.43,18300.0,50.9697,51.0866,50.9697,51.0769,18300.0
2006-12-19 12:30:00,52.44,52.56,52.43,52.47,34000.0,51.0866,51.2035,51.0769,51.1158,34000.0
2006-12-19 12:40:00,52.48,52.54,52.47,52.49,16000.0,51.1256,51.184,51.1158,51.1353,16000.0
2006-12-19 12:50:00,52.5,52.53,52.46,52.52,9400.0,51.1451,51.1743,51.1061,51.1645,9400.0
2006-12-19 13:00:00,52.52,52.56,52.48,52.48,17200.0,51.1645,51.2035,51.1256,51.1256,17200.0
2006-12-19 13:10:00,52.48,52.48,52.4,52.4,38500.0,51.1256,51.1256,51.0476,51.0476,38500.0
2006-12-19 13:20:00,52.42,52.45,52.4,52.4,14500.0,51.0671,51.0964,51.0476,51.0476,14500.0
2006-12-19 13:30:00,52.41,52.57,52.4,52.54,29500.0,51.0574,51.2133,51.0476,51.184,29500.0
2006-12-19 13:40:00,52.53,52.59,52.43,52.52,55700.0,51.1743,51.2327,51.0769,51.1645,55700.0
2006-12-19 13:50:00,52.52,52.53,52.43,52.48,46100.0,51.1645,51.1743,51.0769,51.1256,46100.0
2006-12-19 14:00:00,52.49,52.74,52.48,52.67,111000.0,51.1353,51.3789,51.1256,51.3107,111000.0
2006-12-19 14:10:00,52.67,52.81,52.6,52.8,78200.0,51.3107,51.4471,51.2425,51.4373,78200.0
2006-12-19 14:20:00,52.8,52.81,52.66,52.7,57300.0,51.4373,51.4471,51.3009,51.3399,57300.0
2006-12-19 14:30:00,52.7,52.82,52.68,52.82,30400.0,51.3399,51.4568,51.3204,51.4568,30400.0
2006-12-19 14:40:00,52.8,52.85,52.79,52.83,24600.0,51.4373,51.486,51.4276,51.4665,24600.0
2006-12-19 14:50:00,52.82,53.02,52.82,52.91,52700.0,51.4568,51.6516,51.4568,51.5445,52700.0
2006-12-19 15:00:00,52.91,52.92,52.83,52.89,95300.0,51.5445,51.5542,51.4665,51.525,95300.0
2006-12-19 15:10:00,52.9,52.93,52.84,52.88,94200.0,51.5347,51.564,51.4763,51.5153,94200.0
2006-12-19 15:20:00,52.88,52.88,52.76,52.78,69500.0,51.5153,51.5153,51.3984,51.4178,69500.0
2006-12-19 15:30:00,52.78,52.8,52.62,52.67,65800.0,51.4178,51.4373,51.262,51.3107,65800.0
2006-12-19 15:40:00,52.67,52.71,52.6,52.65,66900.0,51.3107,51.3496,51.2425,51.2912,66900.0
2006-12-19 15:50:00,52.65,52.73,52.61,52.66,119400.0,51.2912,51.3691,51.2522,51.3009,119400.0
2006-12-20 09:30:00,52.8,52.98,52.3,52.31,126100.0,51.4373,51.6127,50.9502,50.96,126100.0
2006-12-20 09:40:00,52.32,52.39,52.15,52.34,95500.0,50.9697,51.0379,50.8041,50.9892,95500.0
2006-12-20 09:50:00,52.31,52.68,52.25,52.68,66800.0,50.96,51.3204,50.9015,51.3204,66800.0
2006-12-20 10:00:00,52.68,52.88,52.66,52.69,75800.0,51.3204,51.5153,51.3009,51.3302,75800.0
2006-12-20 10:10:00,52.68,52.69,52.57,52.61,23500.0,51.3204,51.3302,51.2133,51.2522,23500.0
2006-12-20 10:20:00,52.61,52.61,52.44,52.45,28200.0,51.2522,51.2522,51.0866,51.0964,28200.0
2006-12-20 10:30:00,52.44,52.55,52.43,52.54,37500.0,51.0866,51.1938,51.0769,51.184,37500.0
2006-12-20 10:40:00,52.52,52.55,52.49,52.54,21700.0,51.1645,51.1938,51.1353,51.184,21700.0
2006-12-20 10:50:00,52.53,52.53,52.35,52.4,47100.0,51.1743,51.1743,50.9989,51.0476,47100.0
2006-12-20 11:00:00,52.4,52.42,52.35,52.35,158000.0,51.0476,51.0671,50.9989,50.9989,158000.0
2006-12-20 11:10:00,52.35,52.37,52.31,52.37,119100.0,50.9989,51.0184,50.96,51.0184,119100.0
2006-12-20 11:20:00,52.38,52.43,52.35,52.35,82600.0,51.0282,51.0769,50.9989,50.9989,82600.0
2006-12-20 11:30:00,52.36,52.39,52.32,52.34,30400.0,51.0087,51.0379,50.9697,50.9892,30400.0
2006-12-20 11:40:00,52.32,52.33,52.16,52.18,106800.0,50.9697,50.9794,50.8138,50.8333,106800.0
2006-12-20 11:50:00,52.19,52.19,51.94,51.96,349800.0,50.8431,50.8431,50.5995,50.619,349800.0
2006-12-20 12:00:00,51.96,51.97,51.88,51.89,136000.0,50.619,50.6287,50.5411,50.5508,136000.0
2006-12-20 12:10:00,51.89,51.91,51.87,51.89,57200.0,50.5508,50.5703,50.5313,50.5508,57200.0
2006-12-20 12:20:00,51.9,51.9,51.83,51.86,81900.0,50.5605,50.5605,50.4924,50.5216,81900.0
2006-12-20 12:30:00,51.85,51.86,51.84,51.85,60000.0,50.5118,50.5216,50.5021,50.5118,60000.0
2006-12-20 12:40:00,51.84,51.86,51.81,51.82,52300.0,50.5021,50.5216,50.4729,50.4826,52300.0
2006-12-20 12:50:00,51.81,51.84,51.81,51.83,109600.0,50.4729,50.5021,50.4729,50.4924,109600.0
2006-12-20 13:00:00,51.82,51.83,51.8,51.82,30600.0,50.4826,50.4924,50.4631,50.4826,30600.0
2006-12-20 13:10:00,51.82,51.82,51.59,51.65,143600.0,50.4826,50.4826,50.2585,50.317,143600.0
2006-12-20 13:20:00,51.64,51.65,51.54,51.64,87100.0,50.3073,50.317,50.2098,50.3073,87100.0
2006-12-20 13:30:00,51.64,51.65,51.54,51.59,102900.0,50.3073,50.317,50.2098,50.2585,102900.0
2006-12-20 13:40:00,51.58,51.61,51.54,51.56,83900.0,50.2488,50.278,50.2098,50.2293,83900.0
2006-12-20 13:50:00,51.55,51.58,51.54,51.58,178400.0,50.2196,50.2488,50.2098,50.2488,178400.0
2006-12-20 14:00:00,51.58,51.74,51.58,51.69,147500.0,50.2488,50.4047,50.2488,50.356,147500.0
2006-12-20 14:10:00,51.69,51.76,51.69,51.76,31400.0,50.356,50.4242,50.356,50.4242,31400.0
2006-12-20 14:20:00,51.75,51.82,51.73,51.74,86100.0,50.4144,50.4826,50.3949,50.4047,86100.0
2006-12-20 14:30:00,51.73,51.76,51.6,51.65,49800.0,50.3949,50.4242,50.2683,50.317,49800.0
2006-12-20 14:40:00,51.65,51.7,51.63,51.7,52300.0,50.317,50.3657,50.2975,50.3657,52300.0
2006-12-20 14:50:00,51.69,51.7,51.61,51.61,62500.0,50.356,50.3657,50.278,50.278,62500.0
2006-12-20 15:00:00,51.61,51.68,51.6,51.68,80800.0,50.278,50.3462,50.2683,50.3462,80800.0
2006-12-20 15:10:00,51.67,51.73,51.67,51.7,76200.0,50.3365,50.3949,50.3365,50.3657,76200.0
2006-12-20 15:20:00,51.69,51.7,51.43,51.6,285300.0,50.356,50.3657,50.1027,50.2683,285300.0
2006-12-20 15:30:00,51.6,51.62,51.45,51.49,106300.0,50.2683,50.2878,50.1222,50.1611,106300.0
2006-12-20 15:40:00,51.48,51.5,51.38,51.39,177900.0,50.1514,50.1709,50.054,50.0637,177900.0
2006-12-20 15:50:00,51.39,51.5,51.33,51.39,323600.0,50.0637,50.1709,50.0053,50.0637,323600.0
2006-12-21 09:30:00,51.45,51.66,51.31,51.51,183700.0,50.1222,50.3267,49.9858,50.1806,183700.0
2006-12-21 09:40:00,51.51,51.75,51.51,51.65,184700.0,50.1806,50.4144,50.1806,50.317,184700.0
2006-12-21 09:50:00,51.65,51.94,51.64,51.85,112600.0,50.317,50.5995,50.3073,50.5118,112600.0
2006-12-21 10:00:00,51.85,52.05,51.82,52.01,348800.0,50.5118,50.7067,50.4826,50.6677,348800.0
2006-12-21 10:10:00,52.03,52.19,52.01,52.11,114600.0,50.6872,50.8431,50.6677,50.7651,114600.0
2006-12-21 10:20:00,52.11,52.3,52.1,52.2,118800.0,50.7651,50.9502,50.7554,50.8528,118800.0
2006-12-21 10:30:00,52.2,52.2,52.1,52.15,95900.0,50.8528,50.8528,50.7554,50.8041,95900.0
2006-12-21 10:40:00,52.15,52.17,52.05,52.05,114200.0,50.8041,50.8236,50.7067,50.7067,114200.0
2006-12-21 10:50:00,52.05,52.05,51.97,52.0,118100.0,50.7067,50.7067,50.6287,50.658,118100.0
2006-12-21 11:00:00,51.99,52.11,51.99,52.03,60500.0,50.6482,50.7651,50.6482,50.6872,60500.0
2006-12-21 11:10:00,52.03,52.04,51.96,51.98,42200.0,50.6872,50.6969,50.619,50.6385,42200.0
2006-12-21 11:20:00,51.97,52.05,51.97,52.01,105500.0,50.6287,50.7067,50.6287,50.6677,105500.0
2006-12-21 11:30:00,52.02,52.02,51.96,51.99,155700.0,50.6774,50.6774,50.619,50.6482,155700.0
2006-12-21 11:40:00,51.99,52.06,51.99,52.06,87200.0,50.6482,50.7164,50.6482,50.7164,87200.0
2006-12-21 11:50:00,52.06,52.08,52.01,52.02,55400.0,50.7164,50.7359,50.6677,50.6774,55400.0
2006-12-21 12:00:00,52.01,52.03,51.88,51.91,144800.0,50.6677,50.6872,50.5411,50.5703,144800.0
2006-12-21 12:10:00,51.9,51.99,51.79,51.82,51100.0,50.5605,50.6482,50.4534,50.4826,51100.0
2006-12-21 12:20:00,51.8,51.93,51.8,51.87,67600.0,50.4631,50.5898,50.4631,50.5313,67600.0
2006-12-21 12:30:00,51.87,51.88,51.52,51.55,66600.0,50.5313,50.5411,50.1904,50.2196,66600.0
2006-12-21 12:40:00,51.57,51.8,51.56,51.79,47300.0,50.2391,50.4631,50.2293,50.4534,47300.0
2006-12-21 12:50:00,51.78,51.88,51.78,51.79,57600.0,50.4436,50.5411,50.4436,50.4534,57600.0
2006-12-21 13:00:00,51.8,51.8,51.69,51.78,61200.0,50.4631,50.4631,50.356,50.4436,61200.0
2006-12-21 13:10:00,51.77,51.8,51.75,51.76,26800.0,50.4339,50.4631,50.4144,50.4242,26800.0
2006-12-21 13:20:00,51.77,51.81,51.75,51.8,37200.0,50.4339,50.4729,50.4144,50.4631,37200.0
2006-12-21 13:30:00,51.8,51.86,51.77,51.81,60900.0,50.4631,50.5216,50.4339,50.4729,60900.0
2006-12-21 13:40:00,51.82,51.85,51.73,51.75,28100.0,50.4826,50.5118,50.3949,50.4144,28100.0
2006-12-21 13:50:00,51.76,51.8,51.64,51.64,40000.0,50.4242,50.4631,50.3073,50.3073,40000.0
2006-12-21 14:00:00,51.64,51.7,51.55,51.69,45000.0,50.3073,50.3657,50.2196,50.356,45000.0
2006-12-21 14:10:00,51.69,51.83,51.68,51.8,206300.0,50.356,50.4924,50.3462,50.4631,206300.0
2006-12-21 14:20:00,51.81,51.88,51.75,51.82,91200.0,50.4729,50.5411,50.4144,50.4826,91200.0
2006-12-21 14:30:00,51.83,51.85,51.73,51.79,31700.0,50.4924,50.5118,50.3949,50.4534,31700.0
2006-12-21 14:40:00,51.78,51.8,51.77,51.78,34300.0,50.4436,50.4631,50.4339,50.4436,34300.0
2006-12-21 14:50:00,51.78,51.8,51.68,51.72,51200.0,50.4436,50.4631,50.3462,50.3852,51200.0
2006-12-21 15:00:00,51.73,51.77,51.7,51.77,29000.0,50.3949,50.4339,50.3657,50.4339,29000.0
2006-12-21 15:10:00,51.77,51.85,51.75,51.8,128600.0,50.4339,50.5118,50.4144,50.4631,128600.0
2006-12-21 15:20:00,51.79,51.8,51.74,51.75,67000.0,50.4534,50.4631,50.4047,50.4144,67000.0
2006-12-21 15:30:00,51.74,51.77,51.7,51.7,48400.0,50.4047,50.4339,50.3657,50.3657,48400.0
2006-12-21 15:40:00,51.69,51.92,51.69,51.88,192300.0,50.356,50.58,50.356,50.5411,192300.0
2006-12-21 15:50:00,51.87,51.91,51.73,51.79,294500.0,50.5313,50.5703,50.3949,50.4534,294500.0
2006-12-22 09:30:00,51.66,52.18,51.66,51.8,141900.0,50.3267,50.8333,50.3267,50.4631,141900.0
2006-12-22 09:40:00,51.8,51.82,51.35,51.79,100100.0,50.4631,50.4826,50.0247,50.4534,100100.0
2006-12-22 09:50:00,51.79,51.98,51.7,51.96,146900.0,50.4534,50.6385,50.3657,50.619,146900.0
2006-12-22 10:00:00,51.96,51.98,51.8,51.89,51600.0,50.619,50.6385,50.4631,50.5508,51600.0
2006-12-22 10:10:00,51.9,52.0,51.88,51.97,60900.0,50.5605,50.658,50.5411,50.6287,60900.0
2006-12-22 10:20:00,51.97,52.01,51.92,52.01,47400.0,50.6287,50.6677,50.58,50.6677,47400.0
2006-12-22 10:30:00,52.01,52.01,51.76,51.81,43300.0,50.6677,50.6677,50.4242,50.4729,43300.0
2006-12-22 10:40:00,51.77,51.8,51.69,51.72,37400.0,50.4339,50.4631,50.356,50.3852,37400.0
2006-12-22 10:50:00,51.72,51.82,51.72,51.77,21400.0,50.3852,50.4826,50.3852,50.4339,21400.0
2006-12-22 11:00:00,51.76,51.82,51.7,51.72,40600.0,50.4242,50.4826,50.3657,50.3852,40600.0
2006-12-22 11:10:00,51.73,51.73,51.62,51.65,49600.0,50.3949,50.3949,50.2878,50.317,49600.0
2006-12-22 11:20:00,51.65,51.68,51.61,51.68,46100.0,50.317,50.3462,50.278,50.3462,46100.0
2006-12-22 11:30:00,51.69,51.81,51.65,51.78,44200.0,50.356,50.4729,50.317,50.4436,44200.0
2006-12-22 11:40:00,51.78,51.81,51.65,51.66,65400.0,50.4436,50.4729,50.317,50.3267,65400.0
2006-12-22 11:50:00,51.67,51.69,51.63,51.66,37300.0,50.3365,50.356,50.2975,50.3267,37300.0
2006-12-22 12:00:00,51.66,51.66,51.58,51.6,40200.0,50.3267,50.3267,50.2488,50.2683,40200.0
2006-12-22 12:10:00,51.6,51.62,51.39,51.4,36600.0,50.2683,50.2878,50.0637,50.0735,36600.0
2006-12-22 12:20:00,51.41,51.45,51.35,51.39,24800.0,50.0832,50.1222,50.0247,50.0637,24800.0
2006-12-22 12:30:00,51.38,51.5,51.37,51.47,15000.0,50.054,50.1709,50.0442,50.1416,15000.0
2006-12-22 12:40:00,51.48,51.48,51.44,51.46,9600.0,50.1514,50.1514,50.1124,50.1319,9600.0
2006-12-22 12:50:00,51.46,51.48,51.36,51.36,17600.0,50.1319,50.1514,50.0345,50.0345,17600.0
2006-12-22 13:00:00,51.37,51.37,51.29,51.29,19900.0,50.0442,50.0442,49.9663,49.9663,19900.0
2006-12-22 13:10:00,51.3,51.3,51.24,51.27,95200.0,49.976,49.976,49.9176,49.9468,95200.0
2006-12-22 13:20:00,51.27,51.29,51.21,51.21,17000.0,49.9468,49.9663,49.8884,49.8884,17000.0
2006-12-22 13:30:00,51.23,51.29,51.22,51.29,14700.0,49.9078,49.9663,49.8981,49.9663,14700.0
2006-12-22 13:40:00,51.29,51.29,51.18,51.21,26500.0,49.9663,49.9663,49.8591,49.8884,26500.0
2006-12-22 13:50:00,51.21,51.25,51.2,51.21,26400.0,49.8884,49.9273,49.8786,49.8884,26400.0
2006-12-22 14:00:00,51.21,51.22,51.13,51.21,31100.0,49.8884,49.8981,49.8104,49.8884,31100.0
2006-12-22 14:10:00,51.19,51.22,51.16,51.19,24900.0,49.8689,49.8981,49.8396,49.8689,24900.0
2006-12-22 14:20:00,51.18,51.22,51.18,51.2,21500.0,49.8591,49.8981,49.8591,49.8786,21500.0
2006-12-22 14:30:00,51.19,51.22,51.19,51.19,17000.0,49.8689,49.8981,49.8689,49.8689,17000.0
2006-12-22 14:40:00,51.2,51.2,51.13,51.19,22400.0,49.8786,49.8786,49.8104,49.8689,22400.0
2006-12-22 14:50:00,51.19,51.21,51.17,51.2,40100.0,49.8689,49.8884,49.8494,49.8786,40100.0
2006-12-22 15:00:00,51.19,51.21,51.18,51.19,28000.0,49.8689,49.8884,49.8591,49.8689,28000.0
2006-12-22 15:10:00,51.19,51.2,51.18,51.19,39200.0,49.8689,49.8786,49.8591,49.8689,39200.0
2006-12-22 15:20:00,51.18,51.19,51.06,51.14,121300.0,49.8591,49.8689,49.7422,49.8202,121300.0
2006-12-22 15:30:00,51.14,51.19,51.09,51.19,38300.0,49.8202,49.8689,49.7715,49.8689,38300.0
2006-12-22 15:40:00,51.19,51.21,51.07,51.11,99700.0,49.8689,49.8884,49.752,49.7909,99700.0
2006-12-22 15:50:00,51.11,51.15,51.05,51.05,92800.0,49.7909,49.8299,49.7325,49.7325,92800.0
2006-12-26 09:30:00,51.07,51.35,51.05,51.24,70100.0,49.752,50.0247,49.7325,49.9176,70100.0
2006-12-26 09:40:00,51.25,51.36,51.23,51.32,42300.0,49.9273,50.0345,49.9078,49.9955,42300.0
2006-12-26 09:50:00,51.33,51.36,51.16,51.21,45500.0,50.0053,50.0345,49.8396,49.8884,45500.0
2006-12-26 10:00:00,51.2,51.3,51.2,51.25,27900.0,49.8786,49.976,49.8786,49.9273,27900.0
2006-12-26 10:10:00,51.24,51.28,51.21,51.24,30400.0,49.9176,49.9565,49.8884,49.9176,30400.0
2006-12-26 10:20:00,51.24,51.24,51.05,51.13,44400.0,49.9176,49.9176,49.7325,49.8104,44400.0
2006-12-26 10:30:00,51.14,51.19,51.11,51.11,19300.0,49.8202,49.8689,49.7909,49.7909,19300.0
2006-12-26 10:40:00,51.11,51.12,51.05,51.05,18500.0,49.7909,49.8007,49.7325,49.7325,18500.0
2006-12-26 10:50:00,51.05,51.1,51.05,51.05,14500.0,49.7325,49.7812,49.7325,49.7325,14500.0
2006-12-26 11:00:00,51.07,51.1,51.04,51.1,43800.0,49.752,49.7812,49.7227,49.7812,43800.0
2006-12-26 11:10:00,51.09,51.18,51.08,51.18,23300.0,49.7715,49.8591,49.7617,49.8591,23300.0
2006-12-26 11:20:00,51.18,51.24,51.18,51.22,14000.0,49.8591,49.9176,49.8591,49.8981,14000.0
2006-12-26 11:30:00,51.22,51.29,51.21,51.27,12600.0,49.8981,49.9663,49.8884,49.9468,12600.0
2006-12-26 11:40:00,51.27,51.33,51.26,51.32,63100.0,49.9468,50.0053,49.9371,49.9955,63100.0
2006-12-26 11:50:00,51.33,51.33,51.29,51.29,27900.0,50.0053,50.0053,49.9663,49.9663,27900.0
2006-12-26 12:00:00,51.29,51.3,51.21,51.21,34400.0,49.9663,49.976,49.8884,49.8884,34400.0
2006-12-26 12:10:00,51.21,51.24,51.2,51.22,31600.0,49.8884,49.9176,49.8786,49.8981,31600.0
2006-12-26 12:20:00,51.22,51.27,51.22,51.24,48100.0,49.8981,49.9468,49.8981,49.9176,48100.0
2006-12-26 12:30:00,51.25,51.25,51.21,51.21,9700.0,49.9273,49.9273,49.8884,49.8884,9700.0
2006-12-26 12:40:00,51.21,51.21,51.15,51.17,15200.0,49.8884,49.8884,49.8299,49.8494,15200.0
2006-12-26 12:50:00,51.18,51.2,51.17,51.17,11700.0,49.8591,49.8786,49.8494,49.8494,11700.0
2006-12-26 13:00:00,51.17,51.19,51.17,51.18,36100.0,49.8494,49.8689,49.8494,49.8591,36100.0
2006-12-26 13:10:00,51.19,51.19,51.17,51.17,15300.0,49.8689,49.8689,49.8494,49.8494,15300.0
2006-12-26 13:20:00,51.17,51.17,51.11,51.11,11400.0,49.8494,49.8494,49.7909,49.7909,11400.0
2006-12-26 13:30:00,51.11,51.12,51.03,51.04,36300.0,49.7909,49.8007,49.713,49.7227,36300.0
2006-12-26 13:40:00,51.04,51.09,51.04,51.08,21400.0,49.7227,49.7715,49.7227,49.7617,21400.0
2006-12-26 13:50:00,51.09,51.15,51.05,51.05,29500.0,49.7715,49.8299,49.7325,49.7325,29500.0
2006-12-26 14:00:00,51.05,51.09,51.02,51.02,45800.0,49.7325,49.7715,49.7033,49.7033,45800.0
2006-12-26 14:10:00,51.01,51.04,51.0,51.0,32600.0,49.6935,49.7227,49.6838,49.6838,32600.0
2006-12-26 14:20:00,51.0,51.04,50.99,51.04,31800.0,49.6838,49.7227,49.674,49.7227,31800.0
2006-12-26 14:30:00,51.05,51.13,51.04,51.11,14700.0,49.7325,49.8104,49.7227,49.7909,14700.0
2006-12-26 14:40:00,51.11,51.13,51.11,51.11,12400.0,49.7909,49.8104,49.7909,49.7909,12400.0
2006-12-26 14:50:00,51.1,51.12,50.99,51.0,33800.0,49.7812,49.8007,49.674,49.6838,33800.0
2006-12-26 15:00:00,51.0,51.05,50.97,50.98,46700.0,49.6838,49.7325,49.6545,49.6643,46700.0
2006-12-26 15:10:00,50.97,51.02,50.92,51.01,62800.0,49.6545,49.7033,49.6058,49.6935,62800.0
2006-12-26 15:20:00,51.0,51.02,50.99,51.0,94000.0,49.6838,49.7033,49.674,49.6838,94000.0
2006-12-26 15:30:00,51.0,51.1,50.99,51.1,87400.0,49.6838,49.7812,49.674,49.7812,87400.0
2006-12-26 15:40:00,51.09,51.14,51.07,51.1,79800.0,49.7715,49.8202,49.752,49.7812,79800.0
2006-12-26 15:50:00,51.1,51.15,51.04,51.12,130700.0,49.7812,49.8299,49.7227,49.8007,130700.0
2006-12-27 09:30:00,51.6,51.76,51.34,51.72,129600.0,50.2683,50.4242,50.015,50.3852,129600.0
2006-12-27 09:40:00,51.72,51.76,51.46,51.68,192900.0,50.3852,50.4242,50.1319,50.3462,192900.0
2006-12-27 09:50:00,51.68,51.68,51.25,51.43,58900.0,50.3462,50.3462,49.9273,50.1027,58900.0
2006-12-27 10:00:00,51.45,51.51,51.23,51.3,43700.0,50.1222,50.1806,49.9078,49.976,43700.0
2006-12-27 10:10:00,51.32,51.32,51.18,51.25,39900.0,49.9955,49.9955,49.8591,49.9273,39900.0
2006-12-27 10:20:00,51.25,51.3,51.17,51.27,27700.0,49.9273,49.976,49.8494,49.9468,27700.0
2006-12-27 10:30:00,51.26,51.26,51.06,51.08,31400.0,49.9371,49.9371,49.7422,49.7617,31400.0
2006-12-27 10:40:00,51.07,51.2,51.04,51.12,43600.0,49.752,49.8786,49.7227,49.8007,43600.0
2006-12-27 10:50:00,51.11,51.12,51.02,51.06,32200.0,49.7909,49.8007,49.7033,49.7422,32200.0
2006-12-27 11:00:00,51.05,51.08,50.94,50.99,40700.0,49.7325,49.7617,49.6253,49.674,40700.0
2006-12-27 11:10:00,50.99,51.05,50.94,51.04,63800.0,49.674,49.7325,49.6253,49.7227,63800.0
2006-12-27 11:20:00,51.04,51.07,51.04,51.04,52700.0,49.7227,49.752,49.7227,49.7227,52700.0
2006-12-27 11:30:00,51.03,51.03,50.88,50.92,49800.0,49.713,49.713,49.5669,49.6058,49800.0
2006-12-27 11:40:00,50.92,51.02,50.92,50.93,35900.0,49.6058,49.7033,49.6058,49.6156,35900.0
2006-12-27 11:50:00,50.92,50.95,50.73,50.79,78300.0,49.6058,49.6351,49.4207,49.4792,78300.0
2006-12-27 12:00:00,50.79,50.83,50.79,50.81,24400.0,49.4792,49.5182,49.4792,49.4987,24400.0
2006-12-27 12:10:00,50.82,50.82,50.8,50.81,20900.0,49.5084,49.5084,49.4889,49.4987,20900.0
2006-12-27 12:20:00,50.81,50.83,50.71,50.74,47500.0,49.4987,49.5182,49.4013,49.4305,47500.0
2006-12-27 12:30:00,50.75,50.79,50.71,50.79,28700.0,49.4402,49.4792,49.4013,49.4792,28700.0
2006-12-27 12:40:00,50.78,50.85,50.77,50.8,70100.0,49.4695,49.5376,49.4597,49.4889,70100.0
2006-12-27 12:50:00,50.81,50.81,50.66,50.69,26200.0,49.4987,49.4987,49.3525,49.3818,26200.0
2006-12-27 13:00:00,50.69,50.77,50.69,50.77,34600.0,49.3818,49.4597,49.3818,49.4597,34600.0
2006-12-27 13:10:00,50.77,50.78,50.75,50.76,15700.0,49.4597,49.4695,49.4402,49.45,15700.0
2006-12-27 13:20:00,50.76,50.76,50.72,50.75,16600.0,49.45,49.45,49.411,49.4402,16600.0
2006-12-27 13:30:00,50.75,50.78,50.72,50.78,26800.0,49.4402,49.4695,49.411,49.4695,26800.0
2006-12-27 13:40:00,50.78,50.82,50.78,50.8,32700.0,49.4695,49.5084,49.4695,49.4889,32700.0
2006-12-27 13:50:00,50.79,50.82,50.78,50.82,41000.0,49.4792,49.5084,49.4695,49.5084,41000.0
2006-12-27 14:00:00,50.82,50.94,50.81,50.87,65800.0,49.5084,49.6253,49.4987,49.5571,65800.0
2006-12-27 14:10:00,50.87,50.92,50.86,50.89,77400.0,49.5571,49.6058,49.5474,49.5766,77400.0
2006-12-27 14:20:00,50.9,50.9,50.86,50.88,43800.0,49.5864,49.5864,49.5474,49.5669,43800.0
2006-12-27 14:30:00,50.87,50.9,50.85,50.87,31900.0,49.5571,49.5864,49.5376,49.5571,31900.0
2006-12-27 14:40:00,50.87,50.88,50.82,50.83,37600.0,49.5571,49.5669,49.5084,49.5182,37600.0
2006-12-27 14:50:00,50.83,51.0,50.82,50.86,51100.0,49.5182,49.6838,49.5084,49.5474,51100.0
2006-12-27 15:00:00,50.84,50.89,50.81,50.88,55400.0,49.5279,49.5766,49.4987,49.5669,55400.0
2006-12-27 15:10:00,50.88,50.88,50.8,50.85,70700.0,49.5669,49.5669,49.4889,49.5376,70700.0
2006-12-27 15:20:00,50.84,50.85,50.8,50.8,130000.0,49.5279,49.5376,49.4889,49.4889,130000.0
2006-12-27 15:30:00,50.8,50.84,50.8,50.83,63400.0,49.4889,49.5279,49.4889,49.5182,63400.0
2006-12-27 15:40:00,50.82,50.86,50.82,50.84,95100.0,49.5084,49.5474,49.5084,49.5279,95100.0
2006-12-27 15:50:00,50.83,50.91,50.83,50.84,190100.0,49.5182,49.5961,49.5182,49.5279,190100.0
2006-12-28 09:30:00,50.79,51.21,50.66,51.06,143400.0,49.4792,49.8884,49.3525,49.7422,143400.0
2006-12-28 09:40:00,51.04,51.08,50.74,50.94,64600.0,49.7227,49.7617,49.4305,49.6253,64600.0
2006-12-28 09:50:00,50.93,51.04,50.74,51.0,78400.0,49.6156,49.7227,49.4305,49.6838,78400.0
2006-12-28 10:00:00,51.0,51.17,50.87,50.97,69300.0,49.6838,49.8494,49.5571,49.6545,69300.0
2006-12-28 10:10:00,50.96,50.99,50.54,50.55,70500.0,49.6448,49.674,49.2356,49.2454,70500.0
2006-12-28 10:20:00,50.57,50.77,50.57,50.66,46000.0,49.2649,49.4597,49.2649,49.3525,46000.0
2006-12-28 10:30:00,50.65,50.7,50.54,50.6,39500.0,49.3428,49.3915,49.2356,49.2941,39500.0
2006-12-28 10:40:00,50.58,50.73,50.5,50.72,85700.0,49.2746,49.4207,49.1967,49.411,85700.0
2006-12-28 10:50:00,50.71,50.79,50.59,50.59,61800.0,49.4013,49.4792,49.2844,49.2844,61800.0
2006-12-28 11:00:00,50.59,50.63,50.52,50.57,84300.0,49.2844,49.3233,49.2162,49.2649,84300.0
2006-12-28 11:10:00,50.57,50.66,50.54,50.63,28000.0,49.2649,49.3525,49.2356,49.3233,28000.0
2006-12-28 11:20:00,50.63,50.73,50.61,50.66,27100.0,49.3233,49.4207,49.3038,49.3525,27100.0
2006-12-28 11:30:00,50.64,50.7,50.62,50.7,79600.0,49.3331,49.3915,49.3136,49.3915,79600.0
2006-12-28 11:40:00,50.7,50.71,50.63,50.68,74900.0,49.3915,49.4013,49.3233,49.372,74900.0
2006-12-28 11:50:00,50.68,50.75,50.65,50.75,48400.0,49.372,49.4402,49.3428,49.4402,48400.0
2006-12-28 12:00:00,50.76,50.83,50.75,50.8,44200.0,49.45,49.5182,49.4402,49.4889,44200.0
2006-12-28 12:10:00,50.81,50.82,50.77,50.79,20500.0,49.4987,49.5084,49.4597,49.4792,20500.0
2006-12-28 12:20:00,50.78,50.8,50.72,50.78,20600.0,49.4695,49.4889,49.411,49.4695,20600.0
2006-12-28 12:30:00,50.77,50.79,50.75,50.77,33500.0,49.4597,49.4792,49.4402,49.4597,33500.0
2006-12-28 12:40:00,50.76,50.77,50.68,50.69,22600.0,49.45,49.4597,49.372,49.3818,22600.0
2006-12-28 12:50:00,50.69,50.73,50.68,50.72,31100.0,49.3818,49.4207,49.372,49.411,31100.0
2006-12-28 13:00:00,50.72,50.72,50.65,50.66,14200.0,49.411,49.411,49.3428,49.3525,14200.0
2006-12-28 13:10:00,50.67,50.72,50.66,50.72,25800.0,49.3623,49.411,49.3525,49.411,25800.0
2006-12-28 13:20:00,50.72,50.75,50.71,50.72,27800.0,49.411,49.4402,49.4013,49.411,27800.0
2006-12-28 13:30:00,50.73,50.75,50.7,50.72,33400.0,49.4207,49.4402,49.3915,49.411,33400.0
2006-12-28 13:40:00,50.73,50.73,50.64,50.64,25800.0,49.4207,49.4207,49.3331,49.3331,25800.0
2006-12-28 13:50:00,50.64,50.64,50.51,50.51,42600.0,49.3331,49.3331,49.2064,49.2064,42600.0
2006-12-28 14:00:00,50.52,50.58,50.46,50.58,72600.0,49.2162,49.2746,49.1577,49.2746,72600.0
2006-12-28 14:10:00,50.58,50.75,50.58,50.71,55100.0,49.2746,49.4402,49.2746,49.4013,55100.0
2006-12-28 14:20:00,50.71,50.71,50.66,50.68,28900.0,49.4013,49.4013,49.3525,49.372,28900.0
2006-12-28 14:30:00,50.68,50.7,50.66,50.69,27600.0,49.372,49.3915,49.3525,49.3818,27600.0
2006-12-28 14:40:00,50.68,50.69,50.67,50.68,28700.0,49.372,49.3818,49.3623,49.372,28700.0
2006-12-28 14:50:00,50.68,50.68,50.57,50.66,36700.0,49.372,49.372,49.2649,49.3525,36700.0
2006-12-28 15:00:00,50.66,50.67,50.58,50.65,78300.0,49.3525,49.3623,49.2746,49.3428,78300.0
2006-12-28 15:10:00,50.64,50.67,50.56,50.58,36700.0,49.3331,49.3623,49.2551,49.2746,36700.0
2006-12-28 15:20:00,50.58,50.6,50.52,50.58,37000.0,49.2746,49.2941,49.2162,49.2746,37000.0
2006-12-28 15:30:00,50.59,50.63,50.59,50.63,51500.0,49.2844,49.3233,49.2844,49.3233,51500.0
2006-12-28 15:40:00,50.63,50.72,50.63,50.7,68800.0,49.3233,49.411,49.3233,49.3915,68800.0
2006-12-28 15:50:00,50.71,50.81,50.63,50.65,124000.0,49.4013,49.4987,49.3233,49.3428,124000.0
2006-12-29 09:30:00,50.5,50.73,50.4,50.71,120700.0,49.1967,49.4207,49.0993,49.4013,120700.0
2006-12-29 09:40:00,50.74,51.02,50.71,50.81,101600.0,49.4305,49.7033,49.4013,49.4987,101600.0
2006-12-29 09:50:00,50.78,51.12,50.75,51.05,126700.0,49.4695,49.8007,49.4402,49.7325,126700.0
2006-12-29 10:00:00,51.06,51.4,51.06,51.32,115800.0,49.7422,50.0735,49.7422,49.9955,115800.0
2006-12-29 10:10:00,51.34,51.39,51.33,51.34,43900.0,50.015,50.0637,50.0053,50.015,43900.0
2006-12-29 10:20:00,51.34,51.36,51.21,51.26,40300.0,50.015,50.0345,49.8884,49.9371,40300.0
2006-12-29 10:30:00,51.27,51.31,51.03,51.09,56200.0,49.9468,49.9858,49.713,49.7715,56200.0
2006-12-29 10:40:00,51.11,51.11,50.85,50.95,55200.0,49.7909,49.7909,49.5376,49.6351,55200.0
2006-12-29 10:50:00,50.96,51.04,50.92,50.99,91200.0,49.6448,49.7227,49.6058,49.674,91200.0
2006-12-29 11:00:00,50.99,51.02,50.95,51.02,51100.0,49.674,49.7033,49.6351,49.7033,51100.0
2006-12-29 11:10:00,51.02,51.04,50.9,50.94,49500.0,49.7033,49.7227,49.5864,49.6253,49500.0
2006-12-29 11:20:00,50.95,50.96,50.82,50.82,37000.0,49.6351,49.6448,49.5084,49.5084,37000.0
2006-12-29 11:30:00,50.81,50.9,50.81,50.87,27500.0,49.4987,49.5864,49.4987,49.5571,27500.0
2006-12-29 11:40:00,50.87,50.92,50.87,50.91,41200.0,49.5571,49.6058,49.5571,49.5961,41200.0
2006-12-29 11:50:00,50.91,50.91,50.8,50.83,25100.0,49.5961,49.5961,49.4889,49.5182,25100.0
2006-12-29 12:00:00,50.83,50.91,50.83,50.9,27700.0,49.5182,49.5961,49.5182,49.5864,27700.0
2006-12-29 12:10:00,50.9,50.91,50.88,50.9,14100.0,49.5864,49.5961,49.5669,49.5864,14100.0
2006-12-29 12:20:00,50.9,50.91,50.88,50.9,30000.0,49.5864,49.5961,49.5669,49.5864,30000.0
2006-12-29 12:30:00,50.9,50.91,50.87,50.9,37600.0,49.5864,49.5961,49.5571,49.5864,37600.0
2006-12-29 12:40:00,50.9,50.91,50.89,50.91,90500.0,49.5864,49.5961,49.5766,49.5961,90500.0
2006-12-29 12:50:00,50.91,50.93,50.89,50.93,19300.0,49.5961,49.6156,49.5766,49.6156,19300.0
2006-12-29 13:00:00,50.92,50.96,50.92,50.95,16300.0,49.6058,49.6448,49.6058,49.6351,16300.0
2006-12-29 13:10:00,50.96,50.96,50.92,50.92,60300.0,49.6448,49.6448,49.6058,49.6058,60300.0
2006-12-29 13:20:00,50.93,50.93,50.9,50.9,31800.0,49.6156,49.6156,49.5864,49.5864,31800.0
2006-12-29 13:30:00,50.9,50.91,50.88,50.89,21700.0,49.5864,49.5961,49.5669,49.5766,21700.0
2006-12-29 13:40:00,50.89,50.95,50.89,50.94,31100.0,49.5766,49.6351,49.5766,49.6253,31100.0
2006-12-29 13:50:00,50.94,50.95,50.92,50.93,14200.0,49.6253,49.6351,49.6058,49.6156,14200.0
2006-12-29 14:00:00,50.92,50.93,50.89,50.9,39600.0,49.6058,49.6156,49.5766,49.5864,39600.0
2006-12-29 14:10:00,50.9,50.91,50.89,50.91,35200.0,49.5864,49.5961,49.5766,49.5961,35200.0
2006-12-29 14:20:00,50.9,50.91,50.87,50.87,40200.0,49.5864,49.5961,49.5571,49.5571,40200.0
2006-12-29 14:30:00,50.87,50.87,50.73,50.81,45900.0,49.5571,49.5571,49.4207,49.4987,45900.0
2006-12-29 14:40:00,50.8,50.82,50.76,50.81,32800.0,49.4889,49.5084,49.45,49.4987,32800.0
2006-12-29 14:50:00,50.79,50.8,50.72,50.73,58300.0,49.4792,49.4889,49.411,49.4207,58300.0
2006-12-29 15:00:00,50.73,50.74,50.66,50.66,77900.0,49.4207,49.4305,49.3525,49.3525,77900.0
2006-12-29 15:10:00,50.66,50.68,50.57,50.58,34800.0,49.3525,49.372,49.2649,49.2746,34800.0
2006-12-29 15:20:00,50.57,50.6,50.29,50.39,105500.0,49.2649,49.2941,48.9921,49.0895,105500.0
2006-12-29 15:30:00,50.39,50.51,50.33,50.43,55200.0,49.0895,49.2064,49.0311,49.1285,55200.0
2006-12-29 15:40:00,50.43,50.45,50.35,50.37,113200.0,49.1285,49.148,49.0505,49.07,113200.0
2006-12-29 15:50:00,50.37,50.48,50.21,50.32,250700.0,49.07,49.1772,48.9142,49.0213,250700.0
2007-01-03 09:30:00,50.66,51.75,50.65,51.35,523900.0,49.3525,50.4144,49.3428,50.0247,523900.0
2007-01-03 09:40:00,51.35,52.16,51.2,52.09,371600.0,50.0247,50.8138,49.8786,50.7456,371600.0
2007-01-03 09:50:00,52.07,52.39,51.95,52.28,412100.0,50.7262,51.0379,50.6093,50.9307,412100.0
2007-01-03 10:00:00,52.26,52.69,52.26,52.4,277000.0,50.9113,51.3302,50.9113,51.0476,277000.0
2007-01-03 10:10:00,52.41,52.7,52.4,52.54,148900.0,51.0574,51.3399,51.0476,51.184,148900.0
2007-01-03 10:20:00,52.54,52.58,52.42,52.48,184800.0,51.184,51.223,51.0671,51.1256,184800.0
2007-01-03 10:30:00,52.49,52.6,52.33,52.38,215900.0,51.1353,51.2425,50.9794,51.0282,215900.0
2007-01-03 10:40:00,52.38,52.54,52.32,52.4,156900.0,51.0282,51.184,50.9697,51.0476,156900.0
2007-01-03 10:50:00,52.4,52.5,52.26,52.45,162200.0,51.0476,51.1451,50.9113,51.0964,162200.0
2007-01-03 11:00:00,52.44,52.46,52.35,52.45,163000.0,51.0866,51.1061,50.9989,51.0964,163000.0
2007-01-03 11:10:00,52.45,52.53,52.39,52.47,120400.0,51.0964,51.1743,51.0379,51.1158,120400.0
2007-01-03 11:20:00,52.46,52.51,52.26,52.33,103300.0,51.1061,51.1548,50.9113,50.9794,103300.0
2007-01-03 11:30:00,52.31,52.41,52.26,52.34,77400.0,50.96,51.0574,50.9113,50.9892,77400.0
2007-01-03 11:40:00,52.34,52.37,52.26,52.36,60200.0,50.9892,51.0184,50.9113,51.0087,60200.0
2007-01-03 11:50:00,52.37,52.4,52.32,52.32,56700.0,51.0184,51.0476,50.9697,50.9697,56700.0
2007-01-03 12:00:00,52.32,52.35,52.13,52.13,62800.0,50.9697,50.9989,50.7846,50.7846,62800.0
2007-01-03 12:10:00,52.15,52.22,52.06,52.07,76800.0,50.8041,50.8723,50.7164,50.7262,76800.0
2007-01-03 12:20:00,52.07,52.08,52.0,52.01,60900.0,50.7262,50.7359,50.658,50.6677,60900.0
2007-01-03 12:30:00,52.02,52.02,51.88,51.89,77500.0,50.6774,50.6774,50.5411,50.5508,77500.0
2007-01-03 12:40:00,51.88,52.01,51.86,52.01,89900.0,50.5411,50.6677,50.5216,50.6677,89900.0
2007-01-03 12:50:00,52.01,52.01,51.88,51.93,56200.0,50.6677,50.6677,50.5411,50.5898,56200.0
2007-01-03 13:00:00,51.92,52.0,51.9,51.9,68800.0,50.58,50.658,50.5605,50.5605,68800.0
2007-01-03 13:10:00,51.9,51.9,51.76,51.77,40900.0,50.5605,50.5605,50.4242,50.4339,40900.0
2007-01-03 13:20:00,51.78,51.79,51.6,51.66,127900.0,50.4436,50.4534,50.2683,50.3267,127900.0
2007-01-03 13:30:00,51.65,51.67,51.51,51.54,97700.0,50.317,50.3365,50.1806,50.2098,97700.0
2007-01-03 13:40:00,51.54,51.56,51.27,51.35,142500.0,50.2098,50.2293,49.9468,50.0247,142500.0
2007-01-03 13:50:00,51.35,51.36,51.26,51.31,202700.0,50.0247,50.0345,49.9371,49.9858,202700.0
2007-01-03 14:00:00,51.29,51.41,50.8,50.82,230400.0,49.9663,50.0832,49.4889,49.5084,230400.0
2007-01-03 14:10:00,50.83,50.85,49.99,50.1,503400.0,49.5182,49.5376,48.6998,48.807,503400.0
2007-01-03 14:20:00,50.1,50.46,49.98,50.34,416500.0,48.807,49.1577,48.6901,49.0408,416500.0
2007-01-03 14:30:00,50.33,50.47,50.0,50.0,212700.0,49.0311,49.1675,48.7096,48.7096,212700.0
2007-01-03 14:40:00,50.01,50.13,49.69,50.1,313600.0,48.7193,48.8362,48.4076,48.807,313600.0
2007-01-03 14:50:00,50.08,50.3,50.05,50.24,191800.0,48.7875,49.0018,48.7583,48.9434,191800.0
2007-01-03 15:00:00,50.24,50.49,50.13,50.44,121100.0,48.9434,49.1869,48.8362,49.1382,121100.0
2007-01-03 15:10:00,50.48,50.69,50.44,50.57,271600.0,49.1772,49.3818,49.1382,49.2649,271600.0
2007-01-03 15:20:00,50.57,50.78,50.52,50.76,121400.0,49.2649,49.4695,49.2162,49.45,121400.0
2007-01-03 15:30:00,50.78,50.84,50.71,50.77,110000.0,49.4695,49.5279,49.4013,49.4597,110000.0
2007-01-03 15:40:00,50.77,51.0,50.77,50.88,227400.0,49.4597,49.6838,49.4597,49.5669,227400.0
2007-01-03 15:50:00,50.87,51.12,50.86,51.06,363400.0,49.5571,49.8007,49.5474,49.7422,363400.0
2007-01-04 09:30:00,51.74,52.35,51.65,52.09,610500.0,50.4047,50.9989,50.317,50.7456,610500.0
2007-01-04 09:40:00,52.11,52.25,51.9,51.97,291900.0,50.7651,50.9015,50.5605,50.6287,291900.0
2007-01-04 09:50:00,51.99,52.05,51.61,51.68,220200.0,50.6482,50.7067,50.278,50.3462,220200.0
2007-01-04 10:00:00,51.69,51.75,51.5,51.73,361400.0,50.356,50.4144,50.1709,50.3949,361400.0
2007-01-04 10:10:00,51.73,52.09,51.7,52.01,254400.0,50.3949,50.7456,50.3657,50.6677,254400.0
2007-01-04 10:20:00,52.0,52.06,51.78,51.9,190700.0,50.658,50.7164,50.4436,50.5605,190700.0
2007-01-04 10:30:00,51.91,52.17,51.88,52.09,112400.0,50.5703,50.8236,50.5411,50.7456,112400.0
2007-01-04 10:40:00,52.09,52.5,52.09,52.49,213900.0,50.7456,51.1451,50.7456,51.1353,213900.0
2007-01-04 10:50:00,52.5,52.81,52.45,52.63,240400.0,51.1451,51.4471,51.0964,51.2717,240400.0
2007-01-04 11:00:00,52.65,52.98,52.58,52.75,147000.0,51.2912,51.6127,51.223,51.3886,147000.0
2007-01-04 11:10:00,52.75,52.83,52.6,52.72,73300.0,51.3886,51.4665,51.2425,51.3594,73300.0
2007-01-04 11:20:00,52.72,52.74,52.61,52.71,80200.0,51.3594,51.3789,51.2522,51.3496,80200.0
2007-01-04 11:30:00,52.74,52.8,52.72,52.76,72400.0,51.3789,51.4373,51.3594,51.3984,72400.0
2007-01-04 11:40:00,52.76,52.99,52.76,52.96,101200.0,51.3984,51.6224,51.3984,51.5932,101200.0
2007-01-04 11:50:00,52.96,52.97,52.85,52.95,122900.0,51.5932,51.6029,51.486,51.5834,122900.0
2007-01-04 12:00:00,52.96,53.0,52.91,52.93,97000.0,51.5932,51.6322,51.5445,51.564,97000.0
2007-01-04 12:10:00,52.93,52.94,52.89,52.92,76900.0,51.564,51.5737,51.525,51.5542,76900.0
2007-01-04 12:20:00,52.9,53.18,52.89,53.16,169400.0,51.5347,51.8075,51.525,51.788,169400.0
2007-01-04 12:30:00,53.17,53.22,53.0,53.02,155200.0,51.7978,51.8465,51.6322,51.6516,155200.0
2007-01-04 12:40:00,53.01,53.02,52.91,52.94,102800.0,51.6419,51.6516,51.5445,51.5737,102800.0
2007-01-04 12:50:00,52.94,52.95,52.85,52.86,81700.0,51.5737,51.5834,51.486,51.4958,81700.0
2007-01-04 13:00:00,52.85,52.87,52.81,52.81,41700.0,51.486,51.5055,51.4471,51.4471,41700.0
2007-01-04 13:10:00,52.82,53.0,52.81,52.99,137900.0,51.4568,51.6322,51.4471,51.6224,137900.0
2007-01-04 13:20:00,52.99,53.09,52.97,53.05,208300.0,51.6224,51.7198,51.6029,51.6809,208300.0
2007-01-04 13:30:00,53.06,53.26,52.97,53.23,183300.0,51.6906,51.8854,51.6029,51.8562,183300.0
2007-01-04 13:40:00,53.21,53.23,52.85,53.0,167600.0,51.8367,51.8562,51.486,51.6322,167600.0
2007-01-04 13:50:00,53.0,53.04,52.95,52.98,85300.0,51.6322,51.6711,51.5834,51.6127,85300.0
2007-01-04 14:00:00,52.99,53.06,52.95,52.99,201900.0,51.6224,51.6906,51.5834,51.6224,201900.0
2007-01-04 14:10:00,52.99,53.01,52.8,52.91,101800.0,51.6224,51.6419,51.4373,51.5445,101800.0
2007-01-04 14:20:00,52.9,52.99,52.84,52.98,181600.0,51.5347,51.6224,51.4763,51.6127,181600.0
2007-01-04 14:30:00,52.97,53.19,52.85,53.01,134500.0,51.6029,51.8173,51.486,51.6419,134500.0
2007-01-04 14:40:00,52.98,53.08,52.95,53.02,157500.0,51.6127,51.7101,51.5834,51.6516,157500.0
2007-01-04 14:50:00,53.06,53.29,53.06,53.25,132200.0,51.6906,51.9147,51.6906,51.8757,132200.0
2007-01-04 15:00:00,53.25,53.46,53.24,53.31,129400.0,51.8757,52.0803,51.866,51.9342,129400.0
2007-01-04 15:10:00,53.32,53.41,53.19,53.32,98900.0,51.9439,52.0316,51.8173,51.9439,98900.0
2007-01-04 15:20:00,53.33,53.37,53.17,53.37,134700.0,51.9536,51.9926,51.7978,51.9926,134700.0
2007-01-04 15:30:00,53.37,53.65,53.32,53.64,200700.0,51.9926,52.2654,51.9439,52.2556,200700.0
2007-01-04 15:40:00,53.64,53.98,53.61,53.71,503100.0,52.2556,52.5869,52.2264,52.3238,503100.0
2007-01-04 15:50:00,53.7,53.7,53.41,53.61,505100.0,52.3141,52.3141,52.0316,52.2264,505100.0
2007-01-05 09:30:00,53.3,53.42,53.0,53.41,246900.0,51.9244,52.0413,51.6322,52.0316,246900.0
2007-01-05 09:40:00,53.41,53.5,53.17,53.23,174900.0,52.0316,52.1193,51.7978,51.8562,174900.0
2007-01-05 09:50:00,53.21,53.26,53.11,53.14,141900.0,51.8367,51.8854,51.7393,51.7685,141900.0
2007-01-05 10:00:00,53.14,53.63,53.14,53.6,235100.0,51.7685,52.2459,51.7685,52.2167,235100.0
2007-01-05 10:10:00,53.6,53.62,53.3,53.31,130400.0,52.2167,52.2362,51.9244,51.9342,130400.0
2007-01-05 10:20:00,53.31,53.55,53.3,53.51,122600.0,51.9342,52.168,51.9244,52.129,122600.0
2007-01-05 10:30:00,53.51,53.52,53.27,53.34,111400.0,52.129,52.1387,51.8952,51.9634,111400.0
2007-01-05 10:40:00,53.34,53.37,53.13,53.18,169000.0,51.9634,51.9926,51.7588,51.8075,169000.0
2007-01-05 10:50:00,53.18,53.18,52.85,52.85,146400.0,51.8075,51.8075,51.486,51.486,146400.0
2007-01-05 11:00:00,52.85,52.94,52.61,52.61,318500.0,51.486,51.5737,51.2522,51.2522,318500.0
2007-01-05 11:10:00,52.65,53.03,52.6,52.9,152900.0,51.2912,51.6614,51.2425,51.5347,152900.0
2007-01-05 11:20:00,52.9,53.01,52.83,52.84,86500.0,51.5347,51.6419,51.4665,51.4763,86500.0
2007-01-05 11:30:00,52.84,52.93,52.77,52.87,197200.0,51.4763,51.564,51.4081,51.5055,197200.0
2007-01-05 11:40:00,52.87,53.01,52.84,53.01,61600.0,51.5055,51.6419,51.4763,51.6419,61600.0
2007-01-05 11:50:00,53.0,53.04,52.93,53.02,68800.0,51.6322,51.6711,51.564,51.6516,68800.0
2007-01-05 12:00:00,53.01,53.19,53.01,53.18,31800.0,51.6419,51.8173,51.6419,51.8075,31800.0
2007-01-05 12:10:00,53.16,53.19,53.05,53.06,178000.0,51.788,51.8173,51.6809,51.6906,178000.0
2007-01-05 12:20:00,53.06,53.06,52.96,52.98,75100.0,51.6906,51.6906,51.5932,51.6127,75100.0
2007-01-05 12:30:00,52.98,53.0,52.95,53.0,138700.0,51.6127,51.6322,51.5834,51.6322,138700.0
2007-01-05 12:40:00,53.0,53.02,52.98,52.98,43500.0,51.6322,51.6516,51.6127,51.6127,43500.0
2007-01-05 12:50:00,52.98,53.0,52.82,52.82,184000.0,51.6127,51.6322,51.4568,51.4568,184000.0
2007-01-05 13:00:00,52.85,52.85,52.72,52.75,162400.0,51.486,51.486,51.3594,51.3886,162400.0
2007-01-05 13:10:00,52.73,52.96,52.73,52.95,106200.0,51.3691,51.5932,51.3691,51.5834,106200.0
2007-01-05 13:20:00,52.94,53.17,52.92,53.1,109500.0,51.5737,51.7978,51.5542,51.7296,109500.0
2007-01-05 13:30:00,53.1,53.11,52.86,52.88,52200.0,51.7296,51.7393,51.4958,51.5153,52200.0
2007-01-05 13:40:00,52.89,52.9,52.85,52.86,55100.0,51.525,51.5347,51.486,51.4958,55100.0
2007-01-05 13:50:00,52.88,52.95,52.77,52.81,55400.0,51.5153,51.5834,51.4081,51.4471,55400.0
2007-01-05 14:00:00,52.81,52.89,52.72,52.75,64800.0,51.4471,51.525,51.3594,51.3886,64800.0
2007-01-05 14:10:00,52.75,52.89,52.75,52.89,71200.0,51.3886,51.525,51.3886,51.525,71200.0
2007-01-05 14:20:00,52.87,52.87,52.65,52.72,67300.0,51.5055,51.5055,51.2912,51.3594,67300.0
2007-01-05 14:30:00,52.7,52.75,52.68,52.72,111200.0,51.3399,51.3886,51.3204,51.3594,111200.0
2007-01-05 14:40:00,52.73,52.74,52.42,52.56,126800.0,51.3691,51.3789,51.0671,51.2035,126800.0
2007-01-05 14:50:00,52.56,52.65,52.54,52.55,101300.0,51.2035,51.2912,51.184,51.1938,101300.0
2007-01-05 15:00:00,52.55,52.57,52.35,52.41,138900.0,51.1938,51.2133,50.9989,51.0574,138900.0
2007-01-05 15:10:00,52.4,52.52,52.4,52.52,107100.0,51.0476,51.1645,51.0476,51.1645,107100.0
2007-01-05 15:20:00,52.51,52.84,52.51,52.73,127000.0,51.1548,51.4763,51.1548,51.3691,127000.0
2007-01-05 15:30:00,52.73,52.94,52.73,52.87,129500.0,51.3691,51.5737,51.3691,51.5055,129500.0
2007-01-05 15:40:00,52.87,53.11,52.86,53.09,159500.0,51.5055,51.7393,51.4958,51.7198,159500.0
2007-01-05 15:50:00,53.08,53.4,53.05,53.12,424500.0,51.7101,52.0218,51.6809,51.7491,424500.0
2007-01-08 09:30:00,53.2,53.21,52.5,52.67,161900.0,51.827,51.8367,51.1451,51.3107,161900.0
2007-01-08 09:40:00,52.69,52.9,52.52,52.82,174400.0,51.3302,51.5347,51.1645,51.4568,174400.0
2007-01-08 09:50:00,52.83,52.84,52.2,52.2,75600.0,51.4665,51.4763,50.8528,50.8528,75600.0
2007-01-08 10:00:00,52.24,52.51,52.15,52.21,97600.0,50.8918,51.1548,50.8041,50.8625,97600.0
2007-01-08 10:10:00,52.2,52.2,52.01,52.04,87500.0,50.8528,50.8528,50.6677,50.6969,87500.0
2007-01-08 10:20:00,52.05,52.22,52.05,52.14,73800.0,50.7067,50.8723,50.7067,50.7944,73800.0
2007-01-08 10:30:00,52.14,52.66,52.14,52.62,87000.0,50.7944,51.3009,50.7944,51.262,87000.0
2007-01-08 10:40:00,52.61,53.03,52.6,52.9,62100.0,51.2522,51.6614,51.2425,51.5347,62100.0
2007-01-08 10:50:00,52.89,52.97,52.77,52.81,60900.0,51.525,51.6029,51.4081,51.4471,60900.0
2007-01-08 11:00:00,52.8,52.83,52.76,52.79,98500.0,51.4373,51.4665,51.3984,51.4276,98500.0
2007-01-08 11:10:00,52.79,52.89,52.71,52.86,89200.0,51.4276,51.525,51.3496,51.4958,89200.0
2007-01-08 11:20:00,52.85,53.0,52.84,52.88,31100.0,51.486,51.6322,51.4763,51.5153,31100.0
2007-01-08 11:30:00,52.86,52.86,52.8,52.82,23300.0,51.4958,51.4958,51.4373,51.4568,23300.0
2007-01-08 11:40:00,52.83,52.88,52.83,52.86,14500.0,51.4665,51.5153,51.4665,51.4958,14500.0
2007-01-08 11:50:00,52.85,52.86,52.82,52.83,19100.0,51.486,51.4958,51.4568,51.4665,19100.0
2007-01-08 12:00:00,52.83,52.83,52.8,52.81,67300.0,51.4665,51.4665,51.4373,51.4471,67300.0
2007-01-08 12:10:00,52.81,52.88,52.81,52.84,17600.0,51.4471,51.5153,51.4471,51.4763,17600.0
2007-01-08 12:20:00,52.83,52.84,52.78,52.79,22400.0,51.4665,51.4763,51.4178,51.4276,22400.0
2007-01-08 12:30:00,52.79,52.85,52.79,52.8,49000.0,51.4276,51.486,51.4276,51.4373,49000.0
2007-01-08 12:40:00,52.8,52.8,52.76,52.79,61400.0,51.4373,51.4373,51.3984,51.4276,61400.0
2007-01-08 12:50:00,52.8,52.91,52.78,52.86,33400.0,51.4373,51.5445,51.4178,51.4958,33400.0
2007-01-08 13:00:00,52.85,52.85,52.75,52.79,41600.0,51.486,51.486,51.3886,51.4276,41600.0
2007-01-08 13:10:00,52.78,52.8,52.74,52.74,34500.0,51.4178,51.4373,51.3789,51.3789,34500.0
2007-01-08 13:20:00,52.74,52.75,52.7,52.7,54300.0,51.3789,51.3886,51.3399,51.3399,54300.0
2007-01-08 13:30:00,52.7,52.76,52.69,52.69,40400.0,51.3399,51.3984,51.3302,51.3302,40400.0
2007-01-08 13:40:00,52.7,53.02,52.69,53.02,55100.0,51.3399,51.6516,51.3302,51.6516,55100.0
2007-01-08 13:50:00,53.0,53.0,52.87,52.89,30800.0,51.6322,51.6322,51.5055,51.525,30800.0
2007-01-08 14:00:00,52.88,52.88,52.77,52.77,27300.0,51.5153,51.5153,51.4081,51.4081,27300.0
2007-01-08 14:10:00,52.77,52.91,52.75,52.9,39100.0,51.4081,51.5445,51.3886,51.5347,39100.0
2007-01-08 14:20:00,52.9,52.9,52.77,52.77,30300.0,51.5347,51.5347,51.4081,51.4081,30300.0
2007-01-08 14:30:00,52.77,52.77,52.6,52.74,80200.0,51.4081,51.4081,51.2425,51.3789,80200.0
2007-01-08 14:40:00,52.74,52.78,52.68,52.68,36500.0,51.3789,51.4178,51.3204,51.3204,36500.0
2007-01-08 14:50:00,52.69,52.7,52.62,52.64,22000.0,51.3302,51.3399,51.262,51.2814,22000.0
2007-01-08 15:00:00,52.63,52.82,52.63,52.81,41900.0,51.2717,51.4568,51.2717,51.4471,41900.0
2007-01-08 15:10:00,52.81,52.97,52.79,52.92,52400.0,51.4471,51.6029,51.4276,51.5542,52400.0
2007-01-08 15:20:00,52.91,52.92,52.78,52.79,48300.0,51.5445,51.5542,51.4178,51.4276,48300.0
2007-01-08 15:30:00,52.79,52.88,52.78,52.79,65100.0,51.4276,51.5153,51.4178,51.4276,65100.0
2007-01-08 15:40:00,52.78,52.91,52.73,52.91,72600.0,51.4178,51.5445,51.3691,51.5445,72600.0
2007-01-08 15:50:00,52.91,52.93,52.81,52.85,167900.0,51.5445,51.564,51.4471,51.486,167900.0
2007-01-09 09:30:00,52.84,53.4,52.84,53.2,122700.0,51.4763,52.0218,51.4763,51.827,122700.0
2007-01-09 09:40:00,53.17,53.34,52.98,53.12,54300.0,51.7978,51.9634,51.6127,51.7491,54300.0
2007-01-09 09:50:00,53.18,53.2,53.0,53.06,42100.0,51.8075,51.827,51.6322,51.6906,42100.0
2007-01-09 10:00:00,53.09,53.23,52.97,53.06,51800.0,51.7198,51.8562,51.6029,51.6906,51800.0
2007-01-09 10:10:00,53.05,53.19,52.94,53.17,43900.0,51.6809,51.8173,51.5737,51.7978,43900.0
2007-01-09 10:20:00,53.16,53.71,53.16,53.42,90900.0,51.788,52.3238,51.788,52.0413,90900.0
2007-01-09 10:30:00,53.42,53.57,53.3,53.47,58500.0,52.0413,52.1874,51.9244,52.09,58500.0
2007-01-09 10:40:00,53.47,53.55,53.42,53.43,30100.0,52.09,52.168,52.0413,52.0511,30100.0
2007-01-09 10:50:00,53.43,53.45,53.31,53.38,29900.0,52.0511,52.0705,51.9342,52.0024,29900.0
2007-01-09 11:00:00,53.4,53.43,53.19,53.2,34900.0,52.0218,52.0511,51.8173,51.827,34900.0
2007-01-09 11:10:00,53.2,53.32,53.04,53.06,69500.0,51.827,51.9439,51.6711,51.6906,69500.0
2007-01-09 11:20:00,53.06,53.1,52.95,53.02,70500.0,51.6906,51.7296,51.5834,51.6516,70500.0
2007-01-09 11:30:00,53.03,53.1,52.89,52.89,40700.0,51.6614,51.7296,51.525,51.525,40700.0
2007-01-09 11:40:00,52.89,52.9,52.71,52.84,64500.0,51.525,51.5347,51.3496,51.4763,64500.0
2007-01-09 11:50:00,52.86,52.92,52.71,52.72,31900.0,51.4958,51.5542,51.3496,51.3594,31900.0
2007-01-09 12:00:00,52.73,52.85,52.7,52.79,31300.0,51.3691,51.486,51.3399,51.4276,31300.0
2007-01-09 12:10:00,52.78,52.84,52.72,52.78,35300.0,51.4178,51.4763,51.3594,51.4178,35300.0
2007-01-09 12:20:00,52.8,52.81,52.38,52.61,89900.0,51.4373,51.4471,51.0282,51.2522,89900.0
2007-01-09 12:30:00,52.56,52.66,52.41,52.45,44700.0,51.2035,51.3009,51.0574,51.0964,44700.0
2007-01-09 12:40:00,52.45,52.69,52.42,52.49,59200.0,51.0964,51.3302,51.0671,51.1353,59200.0
2007-01-09 12:50:00,52.49,52.55,52.42,52.5,22200.0,51.1353,51.1938,51.0671,51.1451,22200.0
2007-01-09 13:00:00,52.5,52.66,52.49,52.63,27500.0,51.1451,51.3009,51.1353,51.2717,27500.0
2007-01-09 13:10:00,52.61,52.78,52.6,52.78,26600.0,51.2522,51.4178,51.2425,51.4178,26600.0
2007-01-09 13:20:00,52.77,52.91,52.73,52.88,36900.0,51.4081,51.5445,51.3691,51.5153,36900.0
2007-01-09 13:30:00,52.89,53.1,52.85,53.01,62100.0,51.525,51.7296,51.486,51.6419,62100.0
2007-01-09 13:40:00,53.0,53.31,52.99,53.16,64800.0,51.6322,51.9342,51.6224,51.788,64800.0
2007-01-09 13:50:00,53.13,53.19,53.02,53.14,31600.0,51.7588,51.8173,51.6516,51.7685,31600.0
2007-01-09 14:00:00,53.17,53.31,53.13,53.13,38200.0,51.7978,51.9342,51.7588,51.7588,38200.0
2007-01-09 14:10:00,53.13,53.14,52.89,52.89,27800.0,51.7588,51.7685,51.525,51.525,27800.0
2007-01-09 14:20:00,52.9,52.92,52.75,52.77,29600.0,51.5347,51.5542,51.3886,51.4081,29600.0
2007-01-09 14:30:00,52.79,52.8,52.71,52.8,33700.0,51.4276,51.4373,51.3496,51.4373,33700.0
2007-01-09 14:40:00,52.8,52.84,52.73,52.84,21100.0,51.4373,51.4763,51.3691,51.4763,21100.0
2007-01-09 14:50:00,52.84,52.85,52.8,52.85,32700.0,51.4763,51.486,51.4373,51.486,32700.0
2007-01-09 15:00:00,52.84,52.87,52.79,52.81,32100.0,51.4763,51.5055,51.4276,51.4471,32100.0
2007-01-09 15:10:00,52.83,52.85,52.71,52.71,59500.0,51.4665,51.486,51.3496,51.3496,59500.0
2007-01-09 15:20:00,52.71,52.87,52.71,52.85,45600.0,51.3496,51.5055,51.3496,51.486,45600.0
2007-01-09 15:30:00,52.85,52.9,52.8,52.88,61800.0,51.486,51.5347,51.4373,51.5153,61800.0
2007-01-09 15:40:00,52.88,52.93,52.79,52.8,78500.0,51.5153,51.564,51.4276,51.4373,78500.0
2007-01-09 15:50:00,52.79,52.84,52.68,52.7,124300.0,51.4276,51.4763,51.3204,51.3399,124300.0
2007-01-10 09:30:00,52.62,52.62,52.39,52.54,125800.0,51.262,51.262,51.0379,51.184,125800.0
2007-01-10 09:40:00,52.56,52.73,52.3,52.73,88100.0,51.2035,51.3691,50.9502,51.3691,88100.0
2007-01-10 09:50:00,52.7,53.1,52.57,53.07,74000.0,51.3399,51.7296,51.2133,51.7004,74000.0
2007-01-10 10:00:00,53.04,53.27,52.9,52.95,47800.0,51.6711,51.8952,51.5347,51.5834,47800.0
2007-01-10 10:10:00,52.9,53.2,52.85,53.16,27200.0,51.5347,51.827,51.486,51.788,27200.0
2007-01-10 10:20:00,53.16,53.2,52.99,53.01,32200.0,51.788,51.827,51.6224,51.6419,32200.0
2007-01-10 10:30:00,53.02,53.02,52.9,52.9,52300.0,51.6516,51.6516,51.5347,51.5347,52300.0
2007-01-10 10:40:00,52.93,53.21,52.91,53.21,46000.0,51.564,51.8367,51.5445,51.8367,46000.0
2007-01-10 10:50:00,53.21,53.28,53.15,53.24,37600.0,51.8367,51.9049,51.7783,51.866,37600.0
2007-01-10 11:00:00,53.24,53.25,53.11,53.13,26800.0,51.866,51.8757,51.7393,51.7588,26800.0
2007-01-10 11:10:00,53.16,53.17,53.07,53.16,15900.0,51.788,51.7978,51.7004,51.788,15900.0
2007-01-10 11:20:00,53.16,53.19,52.9,52.94,32200.0,51.788,51.8173,51.5347,51.5737,32200.0
2007-01-10 11:30:00,52.94,52.95,52.77,52.83,31700.0,51.5737,51.5834,51.4081,51.4665,31700.0
2007-01-10 11:40:00,52.82,52.93,52.81,52.93,18100.0,51.4568,51.564,51.4471,51.564,18100.0
2007-01-10 11:50:00,52.94,53.09,52.93,53.05,23000.0,51.5737,51.7198,51.564,51.6809,23000.0
2007-01-10 12:00:00,53.05,53.05,52.84,52.88,21300.0,51.6809,51.6809,51.4763,51.5153,21300.0
2007-01-10 12:10:00,52.9,52.99,52.87,52.97,15600.0,51.5347,51.6224,51.5055,51.6029,15600.0
2007-01-10 12:20:00,52.96,53.09,52.93,52.99,56100.0,51.5932,51.7198,51.564,51.6224,56100.0
2007-01-10 12:30:00,52.98,53.17,52.98,53.16,32400.0,51.6127,51.7978,51.6127,51.788,32400.0
2007-01-10 12:40:00,53.17,53.28,53.17,53.25,27500.0,51.7978,51.9049,51.7978,51.8757,27500.0
2007-01-10 12:50:00,53.25,53.34,53.2,53.34,31300.0,51.8757,51.9634,51.827,51.9634,31300.0
2007-01-10 13:00:00,53.31,53.4,53.3,53.32,27600.0,51.9342,52.0218,51.9244,51.9439,27600.0
2007-01-10 13:10:00,53.32,53.4,53.25,53.25,25400.0,51.9439,52.0218,51.8757,51.8757,25400.0
2007-01-10 13:20:00,53.26,53.45,53.23,53.45,54200.0,51.8854,52.0705,51.8562,52.0705,54200.0
2007-01-10 13:30:00,53.45,53.54,53.4,53.53,79600.0,52.0705,52.1582,52.0218,52.1485,79600.0
2007-01-10 13:40:00,53.53,53.75,53.53,53.73,68400.0,52.1485,52.3628,52.1485,52.3433,68400.0
2007-01-10 13:50:00,53.71,53.88,53.63,53.64,99500.0,52.3238,52.4894,52.2459,52.2556,99500.0
2007-01-10 14:00:00,53.66,53.72,53.56,53.58,34700.0,52.2751,52.3336,52.1777,52.1972,34700.0
2007-01-10 14:10:00,53.57,53.74,53.54,53.7,46200.0,52.1874,52.3531,52.1582,52.3141,46200.0
2007-01-10 14:20:00,53.69,53.72,53.6,53.66,41900.0,52.3043,52.3336,52.2167,52.2751,41900.0
2007-01-10 14:30:00,53.66,53.71,53.63,53.64,38300.0,52.2751,52.3238,52.2459,52.2556,38300.0
2007-01-10 14:40:00,53.65,53.83,53.61,53.82,66100.0,52.2654,52.4407,52.2264,52.431,66100.0
2007-01-10 14:50:00,53.84,53.88,53.72,53.73,43700.0,52.4505,52.4894,52.3336,52.3433,43700.0
2007-01-10 15:00:00,53.73,53.8,53.65,53.65,67100.0,52.3433,52.4115,52.2654,52.2654,67100.0
2007-01-10 15:10:00,53.66,53.78,53.65,53.68,32100.0,52.2751,52.392,52.2654,52.2946,32100.0
2007-01-10 15:20:00,53.68,53.77,53.67,53.75,77500.0,52.2946,52.3823,52.2849,52.3628,77500.0
2007-01-10 15:30:00,53.75,53.76,53.69,53.75,147000.0,52.3628,52.3725,52.3043,52.3628,147000.0
2007-01-10 15:40:00,53.74,53.81,53.66,53.67,180700.0,52.3531,52.4213,52.2751,52.2849,180700.0
2007-01-10 15:50:00,53.67,53.74,53.55,53.69,173300.0,52.2849,52.3531,52.168,52.3043,173300.0
2007-01-11 09:30:00,54.43,54.43,53.25,53.4,269900.0,53.0253,53.0253,51.8757,52.0218,269900.0
2007-01-11 09:40:00,53.41,54.29,52.94,53.13,151800.0,52.0316,52.8889,51.5737,51.7588,151800.0
2007-01-11 09:50:00,53.15,53.19,52.79,52.86,135400.0,51.7783,51.8173,51.4276,51.4958,135400.0
2007-01-11 10:00:00,52.87,52.88,52.3,52.54,293800.0,51.5055,51.5153,50.9502,51.184,293800.0
2007-01-11 10:10:00,52.55,52.72,52.46,52.57,211100.0,51.1938,51.3594,51.1061,51.2133,211100.0
2007-01-11 10:20:00,52.6,52.64,52.42,52.52,110400.0,51.2425,51.2814,51.0671,51.1645,110400.0
2007-01-11 10:30:00,52.51,52.84,52.46,52.84,84900.0,51.1548,51.4763,51.1061,51.4763,84900.0
2007-01-11 10:40:00,52.82,53.0,52.7,52.97,112400.0,51.4568,51.6322,51.3399,51.6029,112400.0
2007-01-11 10:50:00,52.99,53.16,52.94,53.13,132700.0,51.6224,51.788,51.5737,51.7588,132700.0
2007-01-11 11:00:00,53.14,53.33,52.98,53.18,115000.0,51.7685,51.9536,51.6127,51.8075,115000.0
2007-01-11 11:10:00,53.19,53.33,53.09,53.24,66300.0,51.8173,51.9536,51.7198,51.866,66300.0
2007-01-11 11:20:00,53.24,53.26,52.89,52.97,63100.0,51.866,51.8854,51.525,51.6029,63100.0
2007-01-11 11:30:00,52.96,53.09,52.88,53.0,27000.0,51.5932,51.7198,51.5153,51.6322,27000.0
2007-01-11 11:40:00,52.99,53.1,52.87,53.08,35900.0,51.6224,51.7296,51.5055,51.7101,35900.0
2007-01-11 11:50:00,53.08,53.2,53.07,53.15,28300.0,51.7101,51.827,51.7004,51.7783,28300.0
2007-01-11 12:00:00,53.15,53.15,52.87,52.88,39500.0,51.7783,51.7783,51.5055,51.5153,39500.0
2007-01-11 12:10:00,52.87,53.17,52.87,53.14,43100.0,51.5055,51.7978,51.5055,51.7685,43100.0
2007-01-11 12:20:00,53.14,53.14,52.93,52.94,29700.0,51.7685,51.7685,51.564,51.5737,29700.0
2007-01-11 12:30:00,52.95,53.04,52.94,53.04,17900.0,51.5834,51.6711,51.5737,51.6711,17900.0
2007-01-11 12:40:00,53.04,53.04,52.95,53.02,29700.0,51.6711,51.6711,51.5834,51.6516,29700.0
2007-01-11 12:50:00,53.02,53.04,53.01,53.03,20100.0,51.6516,51.6711,51.6419,51.6614,20100.0
2007-01-11 13:00:00,53.03,53.04,52.87,52.88,29500.0,51.6614,51.6711,51.5055,51.5153,29500.0
2007-01-11 13:10:00,52.88,52.9,52.7,52.74,84200.0,51.5153,51.5347,51.3399,51.3789,84200.0
2007-01-11 13:20:00,52.75,52.75,52.53,52.6,41800.0,51.3886,51.3886,51.1743,51.2425,41800.0
2007-01-11 13:30:00,52.62,52.81,52.62,52.74,52900.0,51.262,51.4471,51.262,51.3789,52900.0
2007-01-11 13:40:00,52.76,52.82,52.75,52.78,30600.0,51.3984,51.4568,51.3886,51.4178,30600.0
2007-01-11 13:50:00,52.77,52.81,52.69,52.74,46500.0,51.4081,51.4471,51.3302,51.3789,46500.0
2007-01-11 14:00:00,52.72,52.72,52.52,52.56,53600.0,51.3594,51.3594,51.1645,51.2035,53600.0
2007-01-11 14:10:00,52.56,52.67,52.47,52.63,90100.0,51.2035,51.3107,51.1158,51.2717,90100.0
2007-01-11 14:20:00,52.64,52.76,52.64,52.75,44900.0,51.2814,51.3984,51.2814,51.3886,44900.0
2007-01-11 14:30:00,52.74,52.93,52.74,52.78,46900.0,51.3789,51.564,51.3789,51.4178,46900.0
2007-01-11 14:40:00,52.79,52.79,52.63,52.69,70000.0,51.4276,51.4276,51.2717,51.3302,70000.0
2007-01-11 14:50:00,52.7,52.76,52.66,52.73,58200.0,51.3399,51.3984,51.3009,51.3691,58200.0
2007-01-11 15:00:00,52.73,52.82,52.68,52.68,123300.0,51.3691,51.4568,51.3204,51.3204,123300.0
2007-01-11 15:10:00,52.68,52.74,52.58,52.59,110000.0,51.3204,51.3789,51.223,51.2327,110000.0
2007-01-11 15:20:00,52.59,52.59,52.29,52.39,112800.0,51.2327,51.2327,50.9405,51.0379,112800.0
2007-01-11 15:30:00,52.4,52.41,52.32,52.37,74400.0,51.0476,51.0574,50.9697,51.0184,74400.0
2007-01-11 15:40:00,52.38,52.43,52.2,52.34,213200.0,51.0282,51.0769,50.8528,50.9892,213200.0
2007-01-11 15:50:00,52.35,52.53,52.35,52.49,217100.0,50.9989,51.1743,50.9989,51.1353,217100.0
2007-01-12 09:30:00,52.35,52.41,51.66,51.7,392600.0,50.9989,51.0574,50.3267,50.3657,392600.0
2007-01-12 09:40:00,51.74,51.95,51.74,51.8,215300.0,50.4047,50.6093,50.4047,50.4631,215300.0
2007-01-12 09:50:00,51.83,52.04,51.31,52.04,769300.0,50.4924,50.6969,49.9858,50.6969,769300.0
2007-01-12 10:00:00,52.05,52.16,51.69,51.71,151400.0,50.7067,50.8138,50.356,50.3755,151400.0
2007-01-12 10:10:00,51.72,51.75,51.28,51.41,240300.0,50.3852,50.4144,49.9565,50.0832,240300.0
2007-01-12 10:20:00,51.39,51.58,51.36,51.42,121500.0,50.0637,50.2488,50.0345,50.0929,121500.0
2007-01-12 10:30:00,51.41,51.63,51.39,51.57,113700.0,50.0832,50.2975,50.0637,50.2391,113700.0
2007-01-12 10:40:00,51.57,51.65,51.43,51.61,87500.0,50.2391,50.317,50.1027,50.278,87500.0
2007-01-12 10:50:00,51.62,51.62,51.48,51.5,105800.0,50.2878,50.2878,50.1514,50.1709,105800.0
2007-01-12 11:00:00,51.5,51.59,51.43,51.49,99300.0,50.1709,50.2585,50.1027,50.1611,99300.0
2007-01-12 11:10:00,51.5,51.52,51.35,51.4,78100.0,50.1709,50.1904,50.0247,50.0735,78100.0
2007-01-12 11:20:00,51.42,51.55,51.39,51.54,46500.0,50.0929,50.2196,50.0637,50.2098,46500.0
2007-01-12 11:30:00,51.53,51.66,51.44,51.55,221300.0,50.2001,50.3267,50.1124,50.2196,221300.0
2007-01-12 11:40:00,51.57,51.66,51.57,51.6,56800.0,50.2391,50.3267,50.2391,50.2683,56800.0
2007-01-12 11:50:00,51.6,51.65,51.57,51.6,56100.0,50.2683,50.317,50.2391,50.2683,56100.0
2007-01-12 12:00:00,51.6,51.64,51.55,51.59,94200.0,50.2683,50.3073,50.2196,50.2585,94200.0
2007-01-12 12:10:00,51.59,51.59,51.53,51.55,78400.0,50.2585,50.2585,50.2001,50.2196,78400.0
2007-01-12 12:20:00,51.53,51.56,51.48,51.52,43000.0,50.2001,50.2293,50.1514,50.1904,43000.0
2007-01-12 12:30:00,51.53,51.54,51.41,51.54,106100.0,50.2001,50.2098,50.0832,50.2098,106100.0
2007-01-12 12:40:00,51.54,51.6,51.47,51.53,112200.0,50.2098,50.2683,50.1416,50.2001,112200.0
2007-01-12 12:50:00,51.52,51.59,51.47,51.48,49500.0,50.1904,50.2585,50.1416,50.1514,49500.0
2007-01-12 13:00:00,51.49,51.56,51.46,51.56,38400.0,50.1611,50.2293,50.1319,50.2293,38400.0
2007-01-12 13:10:00,51.56,51.64,51.55,51.64,17400.0,50.2293,50.3073,50.2196,50.3073,17400.0
2007-01-12 13:20:00,51.64,51.64,51.59,51.59,32600.0,50.3073,50.3073,50.2585,50.2585,32600.0
2007-01-12 13:30:00,51.6,51.6,51.48,51.5,91900.0,50.2683,50.2683,50.1514,50.1709,91900.0
2007-01-12 13:40:00,51.49,51.6,51.48,51.58,30600.0,50.1611,50.2683,50.1514,50.2488,30600.0
2007-01-12 13:50:00,51.59,51.67,51.49,51.51,109700.0,50.2585,50.3365,50.1611,50.1806,109700.0
2007-01-12 14:00:00,51.52,51.62,51.48,51.59,51600.0,50.1904,50.2878,50.1514,50.2585,51600.0
2007-01-12 14:10:00,51.59,51.6,51.43,51.5,120000.0,50.2585,50.2683,50.1027,50.1709,120000.0
2007-01-12 14:20:00,51.5,51.6,51.49,51.5,59200.0,50.1709,50.2683,50.1611,50.1709,59200.0
2007-01-12 14:30:00,51.49,51.53,51.47,51.47,35100.0,50.1611,50.2001,50.1416,50.1416,35100.0
2007-01-12 14:40:00,51.47,51.55,51.36,51.41,84900.0,50.1416,50.2196,50.0345,50.0832,84900.0
2007-01-12 14:50:00,51.41,51.46,51.38,51.45,49800.0,50.0832,50.1319,50.054,50.1222,49800.0
2007-01-12 15:00:00,51.46,51.52,51.37,51.49,156500.0,50.1319,50.1904,50.0442,50.1611,156500.0
2007-01-12 15:10:00,51.5,51.5,51.46,51.48,119300.0,50.1709,50.1709,50.1319,50.1514,119300.0
2007-01-12 15:20:00,51.49,51.5,51.33,51.39,191300.0,50.1611,50.1709,50.0053,50.0637,191300.0
2007-01-12 15:30:00,51.39,51.5,51.39,51.4,134300.0,50.0637,50.1709,50.0637,50.0735,134300.0
2007-01-12 15:40:00,51.4,51.61,51.39,51.6,116800.0,50.0735,50.278,50.0637,50.2683,116800.0
2007-01-12 15:50:00,51.6,51.79,51.54,51.76,431800.0,50.2683,50.4534,50.2098,50.4242,431800.0
2007-01-16 09:30:00,51.95,52.27,51.77,51.8,224900.0,50.6093,50.921,50.4339,50.4631,224900.0
2007-01-16 09:40:00,51.81,51.99,51.77,51.77,105300.0,50.4729,50.6482,50.4339,50.4339,105300.0
2007-01-16 09:50:00,51.77,51.8,51.57,51.63,87800.0,50.4339,50.4631,50.2391,50.2975,87800.0
2007-01-16 10:00:00,51.65,51.68,51.39,51.49,53800.0,50.317,50.3462,50.0637,50.1611,53800.0
2007-01-16 10:10:00,51.49,51.69,51.48,51.65,40000.0,50.1611,50.356,50.1514,50.317,40000.0
2007-01-16 10:20:00,51.64,51.72,51.56,51.71,39000.0,50.3073,50.3852,50.2293,50.3755,39000.0
2007-01-16 10:30:00,51.7,51.72,51.54,51.55,80000.0,50.3657,50.3852,50.2098,50.2196,80000.0
2007-01-16 10:40:00,51.55,51.66,51.53,51.54,72300.0,50.2196,50.3267,50.2001,50.2098,72300.0
2007-01-16 10:50:00,51.53,51.66,51.48,51.54,37400.0,50.2001,50.3267,50.1514,50.2098,37400.0
2007-01-16 11:00:00,51.55,51.67,51.5,51.5,45700.0,50.2196,50.3365,50.1709,50.1709,45700.0
2007-01-16 11:10:00,51.55,51.7,51.53,51.63,51600.0,50.2196,50.3657,50.2001,50.2975,51600.0
2007-01-16 11:20:00,51.62,51.65,51.47,51.49,54300.0,50.2878,50.317,50.1416,50.1611,54300.0
2007-01-16 11:30:00,51.49,51.51,51.4,51.4,49000.0,50.1611,50.1806,50.0735,50.0735,49000.0
2007-01-16 11:40:00,51.4,51.45,51.3,51.34,50300.0,50.0735,50.1222,49.976,50.015,50300.0
2007-01-16 11:50:00,51.34,51.34,51.17,51.23,89300.0,50.015,50.015,49.8494,49.9078,89300.0
2007-01-16 12:00:00,51.23,51.4,51.23,51.32,62400.0,49.9078,50.0735,49.9078,49.9955,62400.0
2007-01-16 12:10:00,51.32,51.36,51.12,51.14,102300.0,49.9955,50.0345,49.8007,49.8202,102300.0
2007-01-16 12:20:00,51.14,51.29,51.14,51.29,61600.0,49.8202,49.9663,49.8202,49.9663,61600.0
2007-01-16 12:30:00,51.29,51.47,51.29,51.34,65800.0,49.9663,50.1416,49.9663,50.015,65800.0
2007-01-16 12:40:00,51.34,51.38,51.33,51.35,44900.0,50.015,50.054,50.0053,50.0247,44900.0
2007-01-16 12:50:00,51.34,51.36,51.2,51.3,37300.0,50.015,50.0345,49.8786,49.976,37300.0
2007-01-16 13:00:00,51.29,51.33,51.26,51.3,41600.0,49.9663,50.0053,49.9371,49.976,41600.0
2007-01-16 13:10:00,51.3,51.3,51.15,51.15,55400.0,49.976,49.976,49.8299,49.8299,55400.0
2007-01-16 13:20:00,51.15,51.19,50.98,50.98,80700.0,49.8299,49.8689,49.6643,49.6643,80700.0
2007-01-16 13:30:00,50.98,51.07,50.97,51.04,63500.0,49.6643,49.752,49.6545,49.7227,63500.0
2007-01-16 13:40:00,51.04,51.18,51.03,51.04,49200.0,49.7227,49.8591,49.713,49.7227,49200.0
2007-01-16 13:50:00,51.03,51.05,50.96,50.99,62800.0,49.713,49.7325,49.6448,49.674,62800.0
2007-01-16 14:00:00,50.99,51.01,50.96,50.97,32900.0,49.674,49.6935,49.6448,49.6545,32900.0
2007-01-16 14:10:00,50.97,51.05,50.93,51.05,42500.0,49.6545,49.7325,49.6156,49.7325,42500.0
2007-01-16 14:20:00,51.04,51.22,51.04,51.14,46600.0,49.7227,49.8981,49.7227,49.8202,46600.0
2007-01-16 14:30:00,51.16,51.23,51.08,51.09,65600.0,49.8396,49.9078,49.7617,49.7715,65600.0
2007-01-16 14:40:00,51.08,51.14,51.05,51.13,73300.0,49.7617,49.8202,49.7325,49.8104,73300.0
2007-01-16 14:50:00,51.12,51.17,51.08,51.1,93200.0,49.8007,49.8494,49.7617,49.7812,93200.0
2007-01-16 15:00:00,51.1,51.12,51.05,51.08,68400.0,49.7812,49.8007,49.7325,49.7617,68400.0
2007-01-16 15:10:00,51.07,51.11,50.96,51.0,69300.0,49.752,49.7909,49.6448,49.6838,69300.0
2007-01-16 15:20:00,50.99,51.02,50.95,51.0,63500.0,49.674,49.7033,49.6351,49.6838,63500.0
2007-01-16 15:30:00,51.0,51.13,50.98,51.01,122300.0,49.6838,49.8104,49.6643,49.6935,122300.0
2007-01-16 15:40:00,51.01,51.08,50.9,50.9,127600.0,49.6935,49.7617,49.5864,49.5864,127600.0
2007-01-16 15:50:00,50.9,50.98,50.85,50.98,263900.0,49.5864,49.6643,49.5376,49.6643,263900.0
2007-01-17 09:30:00,50.48,50.68,50.2,50.27,237700.0,49.1772,49.372,48.9044,48.9726,237700.0
2007-01-17 09:40:00,50.28,50.54,50.1,50.47,125400.0,48.9824,49.2356,48.807,49.1675,125400.0
2007-01-17 09:50:00,50.47,50.64,50.4,50.42,172000.0,49.1675,49.3331,49.0993,49.1187,172000.0
2007-01-17 10:00:00,50.42,50.49,50.21,50.44,111100.0,49.1187,49.1869,48.9142,49.1382,111100.0
2007-01-17 10:10:00,50.42,50.44,50.1,50.11,154300.0,49.1187,49.1382,48.807,48.8167,154300.0
2007-01-17 10:20:00,50.13,50.17,49.97,50.05,479400.0,48.8362,48.8752,48.6804,48.7583,479400.0
2007-01-17 10:30:00,50.06,50.1,49.98,50.02,160900.0,48.768,48.807,48.6901,48.7291,160900.0
2007-01-17 10:40:00,50.01,50.04,49.94,50.0,108000.0,48.7193,48.7486,48.6511,48.7096,108000.0
2007-01-17 10:50:00,50.0,50.03,49.94,49.97,116500.0,48.7096,48.7388,48.6511,48.6804,116500.0
2007-01-17 11:00:00,49.97,50.04,49.96,50.03,70800.0,48.6804,48.7486,48.6706,48.7388,70800.0
2007-01-17 11:10:00,50.03,50.03,49.95,49.95,179600.0,48.7388,48.7388,48.6609,48.6609,179600.0
2007-01-17 11:20:00,49.96,50.0,49.88,49.94,117400.0,48.6706,48.7096,48.5927,48.6511,117400.0
2007-01-17 11:30:00,49.94,49.98,49.89,49.89,117700.0,48.6511,48.6901,48.6024,48.6024,117700.0
2007-01-17 11:40:00,49.89,49.9,49.71,49.74,137700.0,48.6024,48.6122,48.4271,48.4563,137700.0
2007-01-17 11:50:00,49.74,49.85,49.74,49.85,158400.0,48.4563,48.5635,48.4563,48.5635,158400.0
2007-01-17 12:00:00,49.84,50.0,49.84,49.93,288700.0,48.5537,48.7096,48.5537,48.6414,288700.0
2007-01-17 12:10:00,49.94,50.03,49.91,49.95,187000.0,48.6511,48.7388,48.6219,48.6609,187000.0
2007-01-17 12:20:00,49.94,50.0,49.89,49.96,96300.0,48.6511,48.7096,48.6024,48.6706,96300.0
2007-01-17 12:30:00,49.97,49.98,49.89,49.9,51000.0,48.6804,48.6901,48.6024,48.6122,51000.0
2007-01-17 12:40:00,49.9,49.98,49.9,49.93,43500.0,48.6122,48.6901,48.6122,48.6414,43500.0
2007-01-17 12:50:00,49.95,50.0,49.89,49.98,50400.0,48.6609,48.7096,48.6024,48.6901,50400.0
2007-01-17 13:00:00,49.99,50.0,49.89,49.91,59400.0,48.6998,48.7096,48.6024,48.6219,59400.0
2007-01-17 13:10:00,49.91,49.92,49.76,49.88,222300.0,48.6219,48.6316,48.4758,48.5927,222300.0
2007-01-17 13:20:00,49.89,49.9,49.88,49.9,45800.0,48.6024,48.6122,48.5927,48.6122,45800.0
2007-01-17 13:30:00,49.9,49.92,49.86,49.87,67400.0,48.6122,48.6316,48.5732,48.5829,67400.0
2007-01-17 13:40:00,49.86,49.88,49.79,49.79,135700.0,48.5732,48.5927,48.505,48.505,135700.0
2007-01-17 13:50:00,49.81,49.82,49.7,49.76,166400.0,48.5245,48.5342,48.4173,48.4758,166400.0
2007-01-17 14:00:00,49.75,49.8,49.69,49.71,206600.0,48.466,48.5147,48.4076,48.4271,206600.0
2007-01-17 14:10:00,49.71,49.75,49.64,49.69,184300.0,48.4271,48.466,48.3589,48.4076,184300.0
2007-01-17 14:20:00,49.69,49.73,49.5,49.57,356700.0,48.4076,48.4466,48.2225,48.2907,356700.0
2007-01-17 14:30:00,49.57,49.75,49.56,49.74,276800.0,48.2907,48.466,48.2809,48.4563,276800.0
2007-01-17 14:40:00,49.74,49.78,49.67,49.68,158200.0,48.4563,48.4953,48.3881,48.3978,158200.0
2007-01-17 14:50:00,49.68,49.69,49.24,49.34,507100.0,48.3978,48.4076,47.9692,48.0666,507100.0
2007-01-17 15:00:00,49.33,49.35,49.2,49.2,342300.0,48.0569,48.0764,47.9302,47.9302,342300.0
2007-01-17 15:10:00,49.23,49.3,49.15,49.25,311600.0,47.9595,48.0276,47.8815,47.9789,311600.0
2007-01-17 15:20:00,49.26,49.51,49.25,49.5,440900.0,47.9887,48.2322,47.9789,48.2225,440900.0
2007-01-17 15:30:00,49.5,49.56,49.41,49.51,292200.0,48.2225,48.2809,48.1348,48.2322,292200.0
2007-01-17 15:40:00,49.51,49.57,49.37,49.57,611900.0,48.2322,48.2907,48.0958,48.2907,611900.0
2007-01-17 15:50:00,49.56,49.57,49.43,49.5,573400.0,48.2809,48.2907,48.1543,48.2225,573400.0
2007-01-18 09:30:00,50.45,50.65,50.45,50.61,639800.0,49.148,49.3428,49.148,49.3038,639800.0
2007-01-18 09:40:00,50.61,50.8,50.5,50.77,367500.0,49.3038,49.4889,49.1967,49.4597,367500.0
2007-01-18 09:50:00,50.76,50.77,50.65,50.77,363500.0,49.45,49.4597,49.3428,49.4597,363500.0
2007-01-18 10:00:00,50.76,50.77,50.31,50.5,326400.0,49.45,49.4597,49.0116,49.1967,326400.0
2007-01-18 10:10:00,50.5,50.5,50.21,50.4,189500.0,49.1967,49.1967,48.9142,49.0993,189500.0
2007-01-18 10:20:00,50.41,50.44,50.25,50.27,93200.0,49.109,49.1382,48.9531,48.9726,93200.0
2007-01-18 10:30:00,50.27,50.55,50.24,50.39,163000.0,48.9726,49.2454,48.9434,49.0895,163000.0
2007-01-18 10:40:00,50.37,50.5,50.35,50.5,120400.0,49.07,49.1967,49.0505,49.1967,120400.0
2007-01-18 10:50:00,50.5,50.5,50.36,50.4,138000.0,49.1967,49.1967,49.0603,49.0993,138000.0
2007-01-18 11:00:00,50.39,50.5,50.38,50.49,190000.0,49.0895,49.1967,49.0798,49.1869,190000.0
2007-01-18 11:10:00,50.5,50.65,50.46,50.62,118300.0,49.1967,49.3428,49.1577,49.3136,118300.0
2007-01-18 11:20:00,50.64,50.65,50.5,50.53,217900.0,49.3331,49.3428,49.1967,49.2259,217900.0
2007-01-18 11:30:00,50.53,50.55,50.43,50.54,149400.0,49.2259,49.2454,49.1285,49.2356,149400.0
2007-01-18 11:40:00,50.53,50.55,50.45,50.5,83800.0,49.2259,49.2454,49.148,49.1967,83800.0
2007-01-18 11:50:00,50.5,50.55,50.46,50.47,62500.0,49.1967,49.2454,49.1577,49.1675,62500.0
2007-01-18 12:00:00,50.47,50.58,50.47,50.5,73300.0,49.1675,49.2746,49.1675,49.1967,73300.0
2007-01-18 12:10:00,50.51,50.56,50.45,50.49,38200.0,49.2064,49.2551,49.148,49.1869,38200.0
2007-01-18 12:20:00,50.5,50.53,50.47,50.53,56500.0,49.1967,49.2259,49.1675,49.2259,56500.0
2007-01-18 12:30:00,50.54,50.58,50.51,50.52,58200.0,49.2356,49.2746,49.2064,49.2162,58200.0
2007-01-18 12:40:00,50.51,50.62,50.51,50.61,64400.0,49.2064,49.3136,49.2064,49.3038,64400.0
2007-01-18 12:50:00,50.61,50.65,50.6,50.63,173100.0,49.3038,49.3428,49.2941,49.3233,173100.0
2007-01-18 13:00:00,50.62,50.62,50.54,50.56,44000.0,49.3136,49.3136,49.2356,49.2551,44000.0
2007-01-18 13:10:00,50.55,50.6,50.46,50.52,59400.0,49.2454,49.2941,49.1577,49.2162,59400.0
2007-01-18 13:20:00,50.56,50.6,50.46,50.49,55600.0,49.2551,49.2941,49.1577,49.1869,55600.0
2007-01-18 13:30:00,50.48,50.55,50.46,50.51,159100.0,49.1772,49.2454,49.1577,49.2064,159100.0
2007-01-18 13:40:00,50.48,50.5,50.37,50.39,116800.0,49.1772,49.1967,49.07,49.0895,116800.0
2007-01-18 13:50:00,50.37,50.39,50.18,50.22,175400.0,49.07,49.0895,48.8849,48.9239,175400.0
2007-01-18 14:00:00,50.22,50.24,50.09,50.15,169100.0,48.9239,48.9434,48.7973,48.8557,169100.0
2007-01-18 14:10:00,50.15,50.33,50.14,50.32,72900.0,48.8557,49.0311,48.846,49.0213,72900.0
2007-01-18 14:20:00,50.29,50.35,50.2,50.28,74500.0,48.9921,49.0505,48.9044,48.9824,74500.0
2007-01-18 14:30:00,50.27,50.31,50.15,50.3,87400.0,48.9726,49.0116,48.8557,49.0018,87400.0
2007-01-18 14:40:00,50.28,50.32,50.2,50.21,150500.0,48.9824,49.0213,48.9044,48.9142,150500.0
2007-01-18 14:50:00,50.21,50.23,50.06,50.13,176900.0,48.9142,48.9336,48.768,48.8362,176900.0
2007-01-18 15:00:00,50.13,50.18,50.12,50.13,194200.0,48.8362,48.8849,48.8265,48.8362,194200.0
2007-01-18 15:10:00,50.13,50.2,50.07,50.12,356300.0,48.8362,48.9044,48.7778,48.8265,356300.0
2007-01-18 15:20:00,50.12,50.2,50.07,50.19,151100.0,48.8265,48.9044,48.7778,48.8947,151100.0
2007-01-18 15:30:00,50.19,50.26,50.15,50.24,131000.0,48.8947,48.9629,48.8557,48.9434,131000.0
2007-01-18 15:40:00,50.25,50.31,50.17,50.2,286100.0,48.9531,49.0116,48.8752,48.9044,286100.0
2007-01-18 15:50:00,50.2,50.22,50.04,50.06,327100.0,48.9044,48.9239,48.7486,48.768,327100.0
2007-01-19 09:30:00,49.86,50.43,49.81,50.05,679700.0,48.5732,49.1285,48.5245,48.7583,679700.0
2007-01-19 09:40:00,50.05,50.19,50.01,50.16,100500.0,48.7583,48.8947,48.7193,48.8655,100500.0
2007-01-19 09:50:00,50.17,50.19,50.01,50.06,69000.0,48.8752,48.8947,48.7193,48.768,69000.0
2007-01-19 10:00:00,50.07,50.34,50.07,50.25,149700.0,48.7778,49.0408,48.7778,48.9531,149700.0
2007-01-19 10:10:00,50.26,50.4,50.24,50.4,105500.0,48.9629,49.0993,48.9434,49.0993,105500.0
2007-01-19 10:20:00,50.39,50.88,50.34,50.75,235900.0,49.0895,49.5669,49.0408,49.4402,235900.0
2007-01-19 10:30:00,50.76,51.2,50.76,51.18,281400.0,49.45,49.8786,49.45,49.8591,281400.0
2007-01-19 10:40:00,51.18,51.4,51.15,51.26,345900.0,49.8591,50.0735,49.8299,49.9371,345900.0
2007-01-19 10:50:00,51.26,51.35,51.13,51.15,232100.0,49.9371,50.0247,49.8104,49.8299,232100.0
2007-01-19 11:00:00,51.14,51.4,51.12,51.27,109400.0,49.8202,50.0735,49.8007,49.9468,109400.0
2007-01-19 11:10:00,51.24,51.4,51.12,51.12,122700.0,49.9176,50.0735,49.8007,49.8007,122700.0
2007-01-19 11:20:00,51.12,51.2,51.07,51.15,207200.0,49.8007,49.8786,49.752,49.8299,207200.0
2007-01-19 11:30:00,51.15,51.24,51.15,51.19,94300.0,49.8299,49.9176,49.8299,49.8689,94300.0
2007-01-19 11:40:00,51.2,51.2,50.86,50.86,101100.0,49.8786,49.8786,49.5474,49.5474,101100.0
2007-01-19 11:50:00,50.85,50.85,50.7,50.71,68100.0,49.5376,49.5376,49.3915,49.4013,68100.0
2007-01-19 12:00:00,50.7,50.77,50.7,50.7,70800.0,49.3915,49.4597,49.3915,49.3915,70800.0
2007-01-19 12:10:00,50.72,50.77,50.65,50.7,58900.0,49.411,49.4597,49.3428,49.3915,58900.0
2007-01-19 12:20:00,50.7,50.76,50.65,50.76,23400.0,49.3915,49.45,49.3428,49.45,23400.0
2007-01-19 12:30:00,50.74,50.74,50.49,50.58,55700.0,49.4305,49.4305,49.1869,49.2746,55700.0
2007-01-19 12:40:00,50.6,50.73,50.55,50.7,27000.0,49.2941,49.4207,49.2454,49.3915,27000.0
2007-01-19 12:50:00,50.68,50.7,50.52,50.52,30300.0,49.372,49.3915,49.2162,49.2162,30300.0
2007-01-19 13:00:00,50.52,50.67,50.48,50.6,67300.0,49.2162,49.3623,49.1772,49.2941,67300.0
2007-01-19 13:10:00,50.62,50.7,50.54,50.67,71600.0,49.3136,49.3915,49.2356,49.3623,71600.0
2007-01-19 13:20:00,50.69,50.7,50.61,50.61,24600.0,49.3818,49.3915,49.3038,49.3038,24600.0
2007-01-19 13:30:00,50.64,50.69,50.51,50.55,31300.0,49.3331,49.3818,49.2064,49.2454,31300.0
2007-01-19 13:40:00,50.56,50.66,50.5,50.62,33900.0,49.2551,49.3525,49.1967,49.3136,33900.0
2007-01-19 13:50:00,50.62,50.7,50.59,50.66,42000.0,49.3136,49.3915,49.2844,49.3525,42000.0
2007-01-19 14:00:00,50.65,50.74,50.62,50.69,82900.0,49.3428,49.4305,49.3136,49.3818,82900.0
2007-01-19 14:10:00,50.68,50.8,50.67,50.74,93100.0,49.372,49.4889,49.3623,49.4305,93100.0
2007-01-19 14:20:00,50.74,50.78,50.63,50.64,38800.0,49.4305,49.4695,49.3233,49.3331,38800.0
2007-01-19 14:30:00,50.65,50.73,50.63,50.66,41400.0,49.3428,49.4207,49.3233,49.3525,41400.0
2007-01-19 14:40:00,50.66,50.66,50.51,50.61,64700.0,49.3525,49.3525,49.2064,49.3038,64700.0
2007-01-19 14:50:00,50.6,50.65,50.59,50.62,38500.0,49.2941,49.3428,49.2844,49.3136,38500.0
2007-01-19 15:00:00,50.59,50.62,50.52,50.57,44800.0,49.2844,49.3136,49.2162,49.2649,44800.0
2007-01-19 15:10:00,50.59,50.62,50.42,50.47,68700.0,49.2844,49.3136,49.1187,49.1675,68700.0
2007-01-19 15:20:00,50.47,50.54,50.42,50.52,80500.0,49.1675,49.2356,49.1187,49.2162,80500.0
2007-01-19 15:30:00,50.51,50.53,50.4,50.44,69400.0,49.2064,49.2259,49.0993,49.1382,69400.0
2007-01-19 15:40:00,50.43,50.46,50.24,50.25,125600.0,49.1285,49.1577,48.9434,48.9531,125600.0
2007-01-19 15:50:00,50.24,50.41,50.17,50.35,497300.0,48.9434,49.109,48.8752,49.0505,497300.0
2007-01-22 09:30:00,50.47,50.54,49.8,49.84,266100.0,49.1675,49.2356,48.5147,48.5537,266100.0
2007-01-22 09:40:00,49.85,49.98,49.82,49.85,94800.0,48.5635,48.6901,48.5342,48.5635,94800.0
2007-01-22 09:50:00,49.85,49.86,49.51,49.55,190000.0,48.5635,48.5732,48.2322,48.2712,190000.0
2007-01-22 10:00:00,49.51,49.6,49.11,49.27,306000.0,48.2322,48.3199,47.8426,47.9984,306000.0
2007-01-22 10:10:00,49.27,49.53,49.23,49.44,157600.0,47.9984,48.2517,47.9595,48.164,157600.0
2007-01-22 10:20:00,49.44,49.45,49.2,49.43,74900.0,48.164,48.1738,47.9302,48.1543,74900.0
2007-01-22 10:30:00,49.39,49.42,49.21,49.38,47700.0,48.1153,48.1446,47.94,48.1056,47700.0
2007-01-22 10:40:00,49.36,49.4,49.16,49.18,59100.0,48.0861,48.1251,47.8913,47.9107,59100.0
2007-01-22 10:50:00,49.17,49.26,48.83,48.83,139400.0,47.901,47.9887,47.5698,47.5698,139400.0
2007-01-22 11:00:00,48.84,49.05,48.73,48.99,256300.0,47.5795,47.7841,47.4724,47.7256,256300.0
2007-01-22 11:10:00,48.99,49.14,48.96,48.99,146400.0,47.7256,47.8718,47.6964,47.7256,146400.0
2007-01-22 11:20:00,49.0,49.07,48.95,49.03,86900.0,47.7354,47.8036,47.6867,47.7646,86900.0
2007-01-22 11:30:00,49.04,49.14,48.98,49.14,100400.0,47.7744,47.8718,47.7159,47.8718,100400.0
2007-01-22 11:40:00,49.13,49.3,49.11,49.2,200200.0,47.862,48.0276,47.8426,47.9302,200200.0
2007-01-22 11:50:00,49.2,49.38,49.19,49.24,127500.0,47.9302,48.1056,47.9205,47.9692,127500.0
2007-01-22 12:00:00,49.24,49.25,49.18,49.2,81000.0,47.9692,47.9789,47.9107,47.9302,81000.0
2007-01-22 12:10:00,49.21,49.24,49.17,49.21,76800.0,47.94,47.9692,47.901,47.94,76800.0
2007-01-22 12:20:00,49.21,49.25,49.15,49.23,33600.0,47.94,47.9789,47.8815,47.9595,33600.0
2007-01-22 12:30:00,49.23,49.25,49.22,49.23,31400.0,47.9595,47.9789,47.9497,47.9595,31400.0
2007-01-22 12:40:00,49.23,49.25,49.1,49.1,65500.0,47.9595,47.9789,47.8328,47.8328,65500.0
2007-01-22 12:50:00,49.11,49.13,49.08,49.11,40800.0,47.8426,47.862,47.8133,47.8426,40800.0
2007-01-22 13:00:00,49.1,49.19,49.04,49.13,98200.0,47.8328,47.9205,47.7744,47.862,98200.0
2007-01-22 13:10:00,49.13,49.25,49.11,49.21,69800.0,47.862,47.9789,47.8426,47.94,69800.0
2007-01-22 13:20:00,49.23,49.25,49.18,49.23,25700.0,47.9595,47.9789,47.9107,47.9595,25700.0
2007-01-22 13:30:00,49.2,49.3,49.18,49.25,38300.0,47.9302,48.0276,47.9107,47.9789,38300.0
2007-01-22 13:40:00,49.24,49.32,49.23,49.3,50300.0,47.9692,48.0471,47.9595,48.0276,50300.0
2007-01-22 13:50:00,49.3,49.42,49.28,49.35,99400.0,48.0276,48.1446,48.0082,48.0764,99400.0
2007-01-22 14:00:00,49.33,49.52,49.3,49.45,101500.0,48.0569,48.242,48.0276,48.1738,101500.0
2007-01-22 14:10:00,49.45,49.49,49.32,49.4,50200.0,48.1738,48.2127,48.0471,48.1251,50200.0
2007-01-22 14:20:00,49.4,49.45,49.39,49.42,83800.0,48.1251,48.1738,48.1153,48.1446,83800.0
2007-01-22 14:30:00,49.41,49.42,49.32,49.36,86100.0,48.1348,48.1446,48.0471,48.0861,86100.0
2007-01-22 14:40:00,49.35,49.59,49.35,49.57,59500.0,48.0764,48.3102,48.0764,48.2907,59500.0
2007-01-22 14:50:00,49.57,49.63,49.42,49.43,111800.0,48.2907,48.3491,48.1446,48.1543,111800.0
2007-01-22 15:00:00,49.44,49.44,49.33,49.37,45400.0,48.164,48.164,48.0569,48.0958,45400.0
2007-01-22 15:10:00,49.37,49.48,49.34,49.43,76100.0,48.0958,48.203,48.0666,48.1543,76100.0
2007-01-22 15:20:00,49.43,49.44,49.29,49.31,79600.0,48.1543,48.164,48.0179,48.0374,79600.0
2007-01-22 15:30:00,49.29,49.49,49.26,49.47,124600.0,48.0179,48.2127,47.9887,48.1933,124600.0
2007-01-22 15:40:00,49.47,49.57,49.44,49.57,134400.0,48.1933,48.2907,48.164,48.2907,134400.0
2007-01-22 15:50:00,49.57,49.67,49.4,49.44,278100.0,48.2907,48.3881,48.1251,48.164,278100.0
2007-01-23 09:30:00,49.29,49.52,48.67,49.28,164700.0,48.0179,48.242,47.4139,48.0082,164700.0
2007-01-23 09:40:00,49.28,49.94,49.27,49.94,136600.0,48.0082,48.6511,47.9984,48.6511,136600.0
2007-01-23 09:50:00,49.94,50.05,49.7,49.88,67700.0,48.6511,48.7583,48.4173,48.5927,67700.0
2007-01-23 10:00:00,49.86,49.96,49.83,49.91,46000.0,48.5732,48.6706,48.544,48.6219,46000.0
2007-01-23 10:10:00,49.89,50.0,49.88,50.0,74500.0,48.6024,48.7096,48.5927,48.7096,74500.0
2007-01-23 10:20:00,50.0,50.07,49.92,49.97,64800.0,48.7096,48.7778,48.6316,48.6804,64800.0
2007-01-23 10:30:00,49.97,50.05,49.93,49.96,71300.0,48.6804,48.7583,48.6414,48.6706,71300.0
2007-01-23 10:40:00,49.96,49.98,49.91,49.95,83100.0,48.6706,48.6901,48.6219,48.6609,83100.0
2007-01-23 10:50:00,49.95,49.97,49.88,49.92,50400.0,48.6609,48.6804,48.5927,48.6316,50400.0
2007-01-23 11:00:00,49.9,50.07,49.9,50.07,116600.0,48.6122,48.7778,48.6122,48.7778,116600.0
2007-01-23 11:10:00,50.06,50.07,49.99,50.02,57600.0,48.768,48.7778,48.6998,48.7291,57600.0
2007-01-23 11:20:00,50.02,50.09,50.0,50.09,109800.0,48.7291,48.7973,48.7096,48.7973,109800.0
2007-01-23 11:30:00,50.08,50.13,50.01,50.1,112500.0,48.7875,48.8362,48.7193,48.807,112500.0
2007-01-23 11:40:00,50.11,50.3,50.05,50.21,180800.0,48.8167,49.0018,48.7583,48.9142,180800.0
2007-01-23 11:50:00,50.21,50.51,50.0,50.49,200000.0,48.9142,49.2064,48.7096,49.1869,200000.0
2007-01-23 12:00:00,50.48,50.51,50.24,50.25,146600.0,49.1772,49.2064,48.9434,48.9531,146600.0
2007-01-23 12:10:00,50.25,50.27,50.15,50.25,84500.0,48.9531,48.9726,48.8557,48.9531,84500.0
2007-01-23 12:20:00,50.27,50.27,50.18,50.2,26300.0,48.9726,48.9726,48.8849,48.9044,26300.0
2007-01-23 12:30:00,50.2,50.27,50.2,50.21,47400.0,48.9044,48.9726,48.9044,48.9142,47400.0
2007-01-23 12:40:00,50.21,50.24,50.15,50.21,75500.0,48.9142,48.9434,48.8557,48.9142,75500.0
2007-01-23 12:50:00,50.22,50.24,50.14,50.19,25600.0,48.9239,48.9434,48.846,48.8947,25600.0
2007-01-23 13:00:00,50.19,50.21,50.1,50.21,28300.0,48.8947,48.9142,48.807,48.9142,28300.0
2007-01-23 13:10:00,50.19,50.28,50.19,50.2,25000.0,48.8947,48.9824,48.8947,48.9044,25000.0
2007-01-23 13:20:00,50.22,50.23,50.2,50.23,17100.0,48.9239,48.9336,48.9044,48.9336,17100.0
2007-01-23 13:30:00,50.25,50.25,50.11,50.11,17000.0,48.9531,48.9531,48.8167,48.8167,17000.0
2007-01-23 13:40:00,50.13,50.18,50.0,50.09,56800.0,48.8362,48.8849,48.7096,48.7973,56800.0
2007-01-23 13:50:00,50.09,50.11,50.01,50.06,23600.0,48.7973,48.8167,48.7193,48.768,23600.0
2007-01-23 14:00:00,50.06,50.08,49.85,49.86,27600.0,48.768,48.7875,48.5635,48.5732,27600.0
2007-01-23 14:10:00,49.88,49.89,49.8,49.8,28600.0,48.5927,48.6024,48.5147,48.5147,28600.0
2007-01-23 14:20:00,49.8,49.8,49.7,49.71,37100.0,48.5147,48.5147,48.4173,48.4271,37100.0
2007-01-23 14:30:00,49.7,49.86,49.55,49.81,71300.0,48.4173,48.5732,48.2712,48.5245,71300.0
2007-01-23 14:40:00,49.82,49.84,49.68,49.81,27800.0,48.5342,48.5537,48.3978,48.5245,27800.0
2007-01-23 14:50:00,49.81,49.86,49.74,49.85,44500.0,48.5245,48.5732,48.4563,48.5635,44500.0
2007-01-23 15:00:00,49.85,49.86,49.66,49.7,71800.0,48.5635,48.5732,48.3784,48.4173,71800.0
2007-01-23 15:10:00,49.71,49.82,49.68,49.81,53800.0,48.4271,48.5342,48.3978,48.5245,53800.0
2007-01-23 15:20:00,49.8,49.84,49.67,49.73,28000.0,48.5147,48.5537,48.3881,48.4466,28000.0
2007-01-23 15:30:00,49.72,49.79,49.67,49.78,45300.0,48.4368,48.505,48.3881,48.4953,45300.0
2007-01-23 15:40:00,49.77,49.85,49.77,49.83,102300.0,48.4855,48.5635,48.4855,48.544,102300.0
2007-01-23 15:50:00,49.83,49.83,49.68,49.78,91700.0,48.544,48.544,48.3978,48.4953,91700.0
2007-01-24 09:30:00,49.96,50.18,49.85,50.06,126700.0,48.6706,48.8849,48.5635,48.768,126700.0
2007-01-24 09:40:00,50.06,50.22,50.03,50.08,273800.0,48.768,48.9239,48.7388,48.7875,273800.0
2007-01-24 09:50:00,50.07,50.08,49.85,50.01,65700.0,48.7778,48.7875,48.5635,48.7193,65700.0
2007-01-24 10:00:00,50.02,50.05,49.98,50.04,60000.0,48.7291,48.7583,48.6901,48.7486,60000.0
2007-01-24 10:10:00,50.03,50.11,49.89,49.98,39000.0,48.7388,48.8167,48.6024,48.6901,39000.0
2007-01-24 10:20:00,49.97,50.0,49.8,49.8,44300.0,48.6804,48.7096,48.5147,48.5147,44300.0
2007-01-24 10:30:00,49.8,50.01,49.8,49.95,63400.0,48.5147,48.7193,48.5147,48.6609,63400.0
2007-01-24 10:40:00,49.95,50.22,49.95,50.19,46600.0,48.6609,48.9239,48.6609,48.8947,46600.0
2007-01-24 10:50:00,50.2,50.63,50.2,50.57,103300.0,48.9044,49.3233,48.9044,49.2649,103300.0
2007-01-24 11:00:00,50.52,50.6,50.44,50.45,74800.0,49.2162,49.2941,49.1382,49.148,74800.0
2007-01-24 11:10:00,50.46,50.5,50.36,50.49,51300.0,49.1577,49.1967,49.0603,49.1869,51300.0
2007-01-24 11:20:00,50.5,50.52,50.28,50.29,42900.0,49.1967,49.2162,48.9824,48.9921,42900.0
2007-01-24 11:30:00,50.3,50.34,50.29,50.33,35100.0,49.0018,49.0408,48.9921,49.0311,35100.0
2007-01-24 11:40:00,50.32,50.42,50.28,50.4,66100.0,49.0213,49.1187,48.9824,49.0993,66100.0
2007-01-24 11:50:00,50.39,50.4,50.27,50.28,29500.0,49.0895,49.0993,48.9726,48.9824,29500.0
2007-01-24 12:00:00,50.29,50.41,50.29,50.38,30200.0,48.9921,49.109,48.9921,49.0798,30200.0
2007-01-24 12:10:00,50.38,50.38,50.34,50.37,23100.0,49.0798,49.0798,49.0408,49.07,23100.0
2007-01-24 12:20:00,50.37,50.43,50.33,50.43,27700.0,49.07,49.1285,49.0311,49.1285,27700.0
2007-01-24 12:30:00,50.42,50.5,50.41,50.45,59300.0,49.1187,49.1967,49.109,49.148,59300.0
2007-01-24 12:40:00,50.46,50.46,50.28,50.29,30400.0,49.1577,49.1577,48.9824,48.9921,30400.0
2007-01-24 12:50:00,50.29,50.37,50.24,50.37,13100.0,48.9921,49.07,48.9434,49.07,13100.0
2007-01-24 13:00:00,50.36,50.36,50.27,50.3,22200.0,49.0603,49.0603,48.9726,49.0018,22200.0
2007-01-24 13:10:00,50.29,50.3,50.24,50.3,20000.0,48.9921,49.0018,48.9434,49.0018,20000.0
2007-01-24 13:20:00,50.3,50.32,50.26,50.31,81600.0,49.0018,49.0213,48.9629,49.0116,81600.0
2007-01-24 13:30:00,50.3,50.44,50.28,50.42,72000.0,49.0018,49.1382,48.9824,49.1187,72000.0
2007-01-24 13:40:00,50.42,50.62,50.42,50.56,91700.0,49.1187,49.3136,49.1187,49.2551,91700.0
2007-01-24 13:50:00,50.54,50.64,50.4,50.59,197300.0,49.2356,49.3331,49.0993,49.2844,197300.0
2007-01-24 14:00:00,50.59,50.6,50.55,50.56,101300.0,49.2844,49.2941,49.2454,49.2551,101300.0
2007-01-24 14:10:00,50.56,50.66,50.52,50.57,131300.0,49.2551,49.3525,49.2162,49.2649,131300.0
2007-01-24 14:20:00,50.58,50.64,50.57,50.6,81300.0,49.2746,49.3331,49.2649,49.2941,81300.0
2007-01-24 14:30:00,50.6,50.78,50.57,50.75,154500.0,49.2941,49.4695,49.2649,49.4402,154500.0
2007-01-24 14:40:00,50.74,50.77,50.57,50.59,112100.0,49.4305,49.4597,49.2649,49.2844,112100.0
2007-01-24 14:50:00,50.59,50.62,50.48,50.48,46700.0,49.2844,49.3136,49.1772,49.1772,46700.0
2007-01-24 15:00:00,50.49,50.61,50.44,50.59,51800.0,49.1869,49.3038,49.1382,49.2844,51800.0
2007-01-24 15:10:00,50.59,50.64,50.51,50.55,41800.0,49.2844,49.3331,49.2064,49.2454,41800.0
2007-01-24 15:20:00,50.55,50.64,50.5,50.55,68500.0,49.2454,49.3331,49.1967,49.2454,68500.0
2007-01-24 15:30:00,50.54,50.54,50.3,50.32,119200.0,49.2356,49.2356,49.0018,49.0213,119200.0
2007-01-24 15:40:00,50.32,50.49,50.31,50.4,150200.0,49.0213,49.1869,49.0116,49.0993,150200.0
2007-01-24 15:50:00,50.39,50.4,50.31,50.35,140500.0,49.0895,49.0993,49.0116,49.0505,140500.0
2007-01-25 09:30:00,49.52,50.0,49.49,49.53,368000.0,48.242,48.7096,48.2127,48.2517,368000.0
2007-01-25 09:40:00,49.54,50.07,49.52,49.95,150500.0,48.2615,48.7778,48.242,48.6609,150500.0
2007-01-25 09:50:00,49.95,49.97,49.86,49.86,122100.0,48.6609,48.6804,48.5732,48.5732,122100.0
2007-01-25 10:00:00,49.87,49.93,49.65,49.87,101300.0,48.5829,48.6414,48.3686,48.5829,101300.0
2007-01-25 10:10:00,49.83,49.87,49.45,49.51,99400.0,48.544,48.5829,48.1738,48.2322,99400.0
2007-01-25 10:20:00,49.51,49.63,49.49,49.58,113600.0,48.2322,48.3491,48.2127,48.3004,113600.0
2007-01-25 10:30:00,49.6,49.67,49.58,49.65,31900.0,48.3199,48.3881,48.3004,48.3686,31900.0
2007-01-25 10:40:00,49.63,49.82,49.59,49.79,91600.0,48.3491,48.5342,48.3102,48.505,91600.0
2007-01-25 10:50:00,49.8,49.96,49.78,49.78,44200.0,48.5147,48.6706,48.4953,48.4953,44200.0
2007-01-25 11:00:00,49.77,49.84,49.76,49.79,30100.0,48.4855,48.5537,48.4758,48.505,30100.0
2007-01-25 11:10:00,49.79,49.79,49.68,49.68,46900.0,48.505,48.505,48.3978,48.3978,46900.0
2007-01-25 11:20:00,49.7,49.7,49.64,49.67,33500.0,48.4173,48.4173,48.3589,48.3881,33500.0
2007-01-25 11:30:00,49.67,49.71,49.6,49.65,33900.0,48.3881,48.4271,48.3199,48.3686,33900.0
2007-01-25 11:40:00,49.65,49.72,49.63,49.65,47900.0,48.3686,48.4368,48.3491,48.3686,47900.0
2007-01-25 11:50:00,49.65,49.65,49.41,49.44,112500.0,48.3686,48.3686,48.1348,48.164,112500.0
2007-01-25 12:00:00,49.44,49.45,49.15,49.18,134700.0,48.164,48.1738,47.8815,47.9107,134700.0
2007-01-25 12:10:00,49.15,49.2,49.11,49.11,37700.0,47.8815,47.9302,47.8426,47.8426,37700.0
2007-01-25 12:20:00,49.12,49.16,49.12,49.13,48100.0,47.8523,47.8913,47.8523,47.862,48100.0
2007-01-25 12:30:00,49.13,49.14,49.05,49.06,66400.0,47.862,47.8718,47.7841,47.7938,66400.0
2007-01-25 12:40:00,49.07,49.11,48.96,49.0,209400.0,47.8036,47.8426,47.6964,47.7354,209400.0
2007-01-25 12:50:00,49.0,49.18,48.99,49.18,304400.0,47.7354,47.9107,47.7256,47.9107,304400.0
2007-01-25 13:00:00,49.16,49.24,49.1,49.17,67200.0,47.8913,47.9692,47.8328,47.901,67200.0
2007-01-25 13:10:00,49.15,49.21,49.13,49.15,37900.0,47.8815,47.94,47.862,47.8815,37900.0
2007-01-25 13:20:00,49.15,49.19,49.1,49.1,35100.0,47.8815,47.9205,47.8328,47.8328,35100.0
2007-01-25 13:30:00,49.09,49.09,48.8,48.84,96200.0,47.8231,47.8231,47.5406,47.5795,96200.0
2007-01-25 13:40:00,48.83,48.88,48.71,48.85,102600.0,47.5698,47.6185,47.4529,47.5893,102600.0
2007-01-25 13:50:00,48.87,48.94,48.72,48.76,127700.0,47.6087,47.6769,47.4626,47.5016,127700.0
2007-01-25 14:00:00,48.76,48.88,48.63,48.65,150500.0,47.5016,47.6185,47.3749,47.3944,150500.0
2007-01-25 14:10:00,48.68,48.9,48.65,48.85,93800.0,47.4236,47.638,47.3944,47.5893,93800.0
2007-01-25 14:20:00,48.85,48.88,48.7,48.75,97700.0,47.5893,47.6185,47.4431,47.4918,97700.0
2007-01-25 14:30:00,48.76,48.96,48.75,48.92,51400.0,47.5016,47.6964,47.4918,47.6575,51400.0
2007-01-25 14:40:00,48.91,48.99,48.89,48.92,79300.0,47.6477,47.7256,47.6282,47.6575,79300.0
2007-01-25 14:50:00,48.91,49.01,48.91,48.94,110200.0,47.6477,47.7451,47.6477,47.6769,110200.0
2007-01-25 15:00:00,48.94,48.95,48.74,48.76,125200.0,47.6769,47.6867,47.4821,47.5016,125200.0
2007-01-25 15:10:00,48.76,48.97,48.76,48.94,45800.0,47.5016,47.7062,47.5016,47.6769,45800.0
2007-01-25 15:20:00,48.94,48.95,48.84,48.85,64300.0,47.6769,47.6867,47.5795,47.5893,64300.0
2007-01-25 15:30:00,48.85,48.88,48.8,48.86,103000.0,47.5893,47.6185,47.5406,47.599,103000.0
2007-01-25 15:40:00,48.86,48.89,48.8,48.87,115600.0,47.599,47.6282,47.5406,47.6087,115600.0
2007-01-25 15:50:00,48.87,49.02,48.84,48.84,229000.0,47.6087,47.7549,47.5795,47.5795,229000.0
2007-01-26 09:30:00,49.25,49.28,48.73,48.74,195300.0,47.9789,48.0082,47.4724,47.4821,195300.0
2007-01-26 09:40:00,48.75,48.75,48.28,48.7,243200.0,47.4918,47.4918,47.034,47.4431,243200.0
2007-01-26 09:50:00,48.7,49.0,48.65,48.85,95800.0,47.4431,47.7354,47.3944,47.5893,95800.0
2007-01-26 10:00:00,48.85,48.92,48.51,48.61,150000.0,47.5893,47.6575,47.258,47.3555,150000.0
2007-01-26 10:10:00,48.61,48.76,48.4,48.44,148500.0,47.3555,47.5016,47.1509,47.1898,148500.0
2007-01-26 10:20:00,48.44,48.76,48.4,48.75,82900.0,47.1898,47.5016,47.1509,47.4918,82900.0
2007-01-26 10:30:00,48.75,49.0,48.75,48.96,100900.0,47.4918,47.7354,47.4918,47.6964,100900.0
2007-01-26 10:40:00,49.0,49.09,48.92,48.96,63400.0,47.7354,47.8231,47.6575,47.6964,63400.0
2007-01-26 10:50:00,48.95,48.96,48.75,48.75,29800.0,47.6867,47.6964,47.4918,47.4918,29800.0
2007-01-26 11:00:00,48.76,48.76,48.28,48.32,161900.0,47.5016,47.5016,47.034,47.0729,161900.0
2007-01-26 11:10:00,48.35,48.61,48.3,48.61,78500.0,47.1022,47.3555,47.0535,47.3555,78500.0
2007-01-26 11:20:00,48.58,48.61,48.33,48.45,122800.0,47.3262,47.3555,47.0827,47.1996,122800.0
2007-01-26 11:30:00,48.44,48.5,48.3,48.34,180200.0,47.1898,47.2483,47.0535,47.0924,180200.0
2007-01-26 11:40:00,48.36,48.42,48.29,48.35,80300.0,47.1119,47.1704,47.0437,47.1022,80300.0
2007-01-26 11:50:00,48.36,48.44,48.33,48.35,122200.0,47.1119,47.1898,47.0827,47.1022,122200.0
2007-01-26 12:00:00,48.35,48.4,48.3,48.39,78700.0,47.1022,47.1509,47.0535,47.1411,78700.0
2007-01-26 12:10:00,48.39,48.42,48.35,48.38,136000.0,47.1411,47.1704,47.1022,47.1314,136000.0
2007-01-26 12:20:00,48.38,48.41,48.35,48.37,288300.0,47.1314,47.1606,47.1022,47.1217,288300.0
2007-01-26 12:30:00,48.37,48.37,48.16,48.2,108900.0,47.1217,47.1217,46.9171,46.956,108900.0
2007-01-26 12:40:00,48.2,48.24,48.14,48.15,59900.0,46.956,46.995,46.8976,46.9073,59900.0
2007-01-26 12:50:00,48.15,48.2,48.0,48.07,171100.0,46.9073,46.956,46.7612,46.8294,171100.0
2007-01-26 13:00:00,48.07,48.11,48.01,48.09,110000.0,46.8294,46.8684,46.7709,46.8489,110000.0
2007-01-26 13:10:00,48.09,48.09,47.96,48.05,226900.0,46.8489,46.8489,46.7222,46.8099,226900.0
2007-01-26 13:20:00,48.05,48.1,48.01,48.09,64100.0,46.8099,46.8586,46.7709,46.8489,64100.0
2007-01-26 13:30:00,48.09,48.4,48.08,48.34,69200.0,46.8489,47.1509,46.8391,47.0924,69200.0
2007-01-26 13:40:00,48.34,48.41,48.29,48.39,319500.0,47.0924,47.1606,47.0437,47.1411,319500.0
2007-01-26 13:50:00,48.39,48.4,48.37,48.37,45800.0,47.1411,47.1509,47.1217,47.1217,45800.0
2007-01-26 14:00:00,48.38,48.39,48.3,48.32,32000.0,47.1314,47.1411,47.0535,47.0729,32000.0
2007-01-26 14:10:00,48.32,48.35,48.3,48.31,59500.0,47.0729,47.1022,47.0535,47.0632,59500.0
2007-01-26 14:20:00,48.3,48.32,48.18,48.19,84800.0,47.0535,47.0729,46.9366,46.9463,84800.0
2007-01-26 14:30:00,48.19,48.2,48.04,48.11,73200.0,46.9463,46.956,46.8002,46.8684,73200.0
2007-01-26 14:40:00,48.12,48.25,48.1,48.25,54200.0,46.8781,47.0047,46.8586,47.0047,54200.0
2007-01-26 14:50:00,48.24,48.25,48.15,48.16,170500.0,46.995,47.0047,46.9073,46.9171,170500.0
2007-01-26 15:00:00,48.15,48.39,48.14,48.38,87900.0,46.9073,47.1411,46.8976,47.1314,87900.0
2007-01-26 15:10:00,48.39,48.41,48.29,48.34,155100.0,47.1411,47.1606,47.0437,47.0924,155100.0
2007-01-26 15:20:00,48.35,48.35,48.2,48.22,71900.0,47.1022,47.1022,46.956,46.9755,71900.0
2007-01-26 15:30:00,48.22,48.25,48.12,48.25,154900.0,46.9755,47.0047,46.8781,47.0047,154900.0
2007-01-26 15:40:00,48.25,48.3,48.22,48.29,127200.0,47.0047,47.0535,46.9755,47.0437,127200.0
2007-01-26 15:50:00,48.3,48.35,48.2,48.22,197700.0,47.0535,47.1022,46.956,46.9755,197700.0
2007-01-29 09:30:00,48.29,48.97,48.21,48.97,243900.0,47.0437,47.7062,46.9658,47.7062,243900.0
2007-01-29 09:40:00,48.98,49.13,48.76,48.89,179600.0,47.7159,47.862,47.5016,47.6282,179600.0
2007-01-29 09:50:00,48.89,48.94,48.71,48.84,115500.0,47.6282,47.6769,47.4529,47.5795,115500.0
2007-01-29 10:00:00,48.85,49.0,48.73,48.89,126500.0,47.5893,47.7354,47.4724,47.6282,126500.0
2007-01-29 10:10:00,48.89,49.09,48.82,48.94,82800.0,47.6282,47.8231,47.56,47.6769,82800.0
2007-01-29 10:20:00,48.94,49.0,48.82,48.86,43500.0,47.6769,47.7354,47.56,47.599,43500.0
2007-01-29 10:30:00,48.84,48.92,48.71,48.86,69200.0,47.5795,47.6575,47.4529,47.599,69200.0
2007-01-29 10:40:00,48.86,48.99,48.86,48.97,61900.0,47.599,47.7256,47.599,47.7062,61900.0
2007-01-29 10:50:00,48.96,49.06,48.96,49.0,57500.0,47.6964,47.7938,47.6964,47.7354,57500.0
2007-01-29 11:00:00,49.01,49.06,49.0,49.01,43400.0,47.7451,47.7938,47.7354,47.7451,43400.0
2007-01-29 11:10:00,49.02,49.08,48.98,49.05,52300.0,47.7549,47.8133,47.7159,47.7841,52300.0
2007-01-29 11:20:00,49.05,49.07,48.93,49.0,36100.0,47.7841,47.8036,47.6672,47.7354,36100.0
2007-01-29 11:30:00,48.98,49.01,48.89,49.01,36000.0,47.7159,47.7451,47.6282,47.7451,36000.0
2007-01-29 11:40:00,49.01,49.23,49.0,49.09,120000.0,47.7451,47.9595,47.7354,47.8231,120000.0
2007-01-29 11:50:00,49.09,49.2,49.04,49.18,43700.0,47.8231,47.9302,47.7744,47.9107,43700.0
2007-01-29 12:00:00,49.17,49.18,49.08,49.08,31900.0,47.901,47.9107,47.8133,47.8133,31900.0
2007-01-29 12:10:00,49.06,49.25,49.06,49.21,36200.0,47.7938,47.9789,47.7938,47.94,36200.0
2007-01-29 12:20:00,49.21,49.24,49.11,49.13,31700.0,47.94,47.9692,47.8426,47.862,31700.0
2007-01-29 12:30:00,49.13,49.2,49.1,49.2,25700.0,47.862,47.9302,47.8328,47.9302,25700.0
2007-01-29 12:40:00,49.19,49.39,49.18,49.37,51100.0,47.9205,48.1153,47.9107,48.0958,51100.0
2007-01-29 12:50:00,49.38,49.46,49.36,49.46,87300.0,48.1056,48.1835,48.0861,48.1835,87300.0
2007-01-29 13:00:00,49.47,49.58,49.36,49.4,90800.0,48.1933,48.3004,48.0861,48.1251,90800.0
2007-01-29 13:10:00,49.4,49.41,49.31,49.31,46600.0,48.1251,48.1348,48.0374,48.0374,46600.0
2007-01-29 13:20:00,49.31,49.32,49.24,49.29,37300.0,48.0374,48.0471,47.9692,48.0179,37300.0
2007-01-29 13:30:00,49.29,49.33,49.23,49.26,34000.0,48.0179,48.0569,47.9595,47.9887,34000.0
2007-01-29 13:40:00,49.26,49.27,49.1,49.1,77500.0,47.9887,47.9984,47.8328,47.8328,77500.0
2007-01-29 13:50:00,49.11,49.2,49.03,49.03,106100.0,47.8426,47.9302,47.7646,47.7646,106100.0
2007-01-29 14:00:00,49.04,49.04,48.83,49.0,127700.0,47.7744,47.7744,47.5698,47.7354,127700.0
2007-01-29 14:10:00,49.0,49.01,48.77,48.83,136500.0,47.7354,47.7451,47.5113,47.5698,136500.0
2007-01-29 14:20:00,48.83,48.94,48.82,48.88,58400.0,47.5698,47.6769,47.56,47.6185,58400.0
2007-01-29 14:30:00,48.88,48.93,48.83,48.83,47400.0,47.6185,47.6672,47.5698,47.5698,47400.0
2007-01-29 14:40:00,48.84,48.95,48.82,48.94,56900.0,47.5795,47.6867,47.56,47.6769,56900.0
2007-01-29 14:50:00,48.95,48.95,48.81,48.83,56700.0,47.6867,47.6867,47.5503,47.5698,56700.0
2007-01-29 15:00:00,48.83,48.93,48.81,48.85,71700.0,47.5698,47.6672,47.5503,47.5893,71700.0
2007-01-29 15:10:00,48.86,48.97,48.86,48.93,51300.0,47.599,47.7062,47.599,47.6672,51300.0
2007-01-29 15:20:00,48.93,48.96,48.86,48.93,64500.0,47.6672,47.6964,47.599,47.6672,64500.0
2007-01-29 15:30:00,48.93,48.98,48.86,48.87,51000.0,47.6672,47.7159,47.599,47.6087,51000.0
2007-01-29 15:40:00,48.87,48.94,48.86,48.94,122100.0,47.6087,47.6769,47.599,47.6769,122100.0
2007-01-29 15:50:00,48.93,48.98,48.86,48.95,129100.0,47.6672,47.7159,47.599,47.6867,129100.0
2007-01-30 09:30:00,49.65,49.78,49.51,49.66,286500.0,48.3686,48.4953,48.2322,48.3784,286500.0
2007-01-30 09:40:00,49.67,49.73,49.56,49.65,117700.0,48.3881,48.4466,48.2809,48.3686,117700.0
2007-01-30 09:50:00,49.67,49.67,49.16,49.29,103100.0,48.3881,48.3881,47.8913,48.0179,103100.0
2007-01-30 10:00:00,49.33,49.44,49.23,49.27,55900.0,48.0569,48.164,47.9595,47.9984,55900.0
2007-01-30 10:10:00,49.25,49.32,49.09,49.15,119400.0,47.9789,48.0471,47.8231,47.8815,119400.0
2007-01-30 10:20:00,49.14,49.22,48.94,49.02,120100.0,47.8718,47.9497,47.6769,47.7549,120100.0
2007-01-30 10:30:00,49.03,49.15,48.96,49.03,66700.0,47.7646,47.8815,47.6964,47.7646,66700.0
2007-01-30 10:40:00,49.04,49.06,48.95,49.04,60500.0,47.7744,47.7938,47.6867,47.7744,60500.0
2007-01-30 10:50:00,49.04,49.04,48.88,48.94,70200.0,47.7744,47.7744,47.6185,47.6769,70200.0
2007-01-30 11:00:00,48.94,49.01,48.83,48.93,87100.0,47.6769,47.7451,47.5698,47.6672,87100.0
2007-01-30 11:10:00,48.92,49.43,48.92,49.41,79100.0,47.6575,48.1543,47.6575,48.1348,79100.0
2007-01-30 11:20:00,49.43,49.61,49.4,49.4,44900.0,48.1543,48.3296,48.1251,48.1251,44900.0
2007-01-30 11:30:00,49.41,49.45,49.3,49.4,30400.0,48.1348,48.1738,48.0276,48.1251,30400.0
2007-01-30 11:40:00,49.39,49.56,49.38,49.5,35800.0,48.1153,48.2809,48.1056,48.2225,35800.0
2007-01-30 11:50:00,49.5,49.54,49.44,49.5,55600.0,48.2225,48.2615,48.164,48.2225,55600.0
2007-01-30 12:00:00,49.5,49.54,49.48,49.5,106100.0,48.2225,48.2615,48.203,48.2225,106100.0
2007-01-30 12:10:00,49.5,49.53,49.5,49.5,82500.0,48.2225,48.2517,48.2225,48.2225,82500.0
2007-01-30 12:20:00,49.5,49.6,49.48,49.54,73200.0,48.2225,48.3199,48.203,48.2615,73200.0
2007-01-30 12:30:00,49.55,49.64,49.54,49.57,80000.0,48.2712,48.3589,48.2615,48.2907,80000.0
2007-01-30 12:40:00,49.56,49.58,49.5,49.55,62900.0,48.2809,48.3004,48.2225,48.2712,62900.0
2007-01-30 12:50:00,49.56,49.56,49.51,49.54,28600.0,48.2809,48.2809,48.2322,48.2615,28600.0
2007-01-30 13:00:00,49.54,49.58,49.44,49.44,85000.0,48.2615,48.3004,48.164,48.164,85000.0
2007-01-30 13:10:00,49.43,49.46,49.36,49.36,41300.0,48.1543,48.1835,48.0861,48.0861,41300.0
2007-01-30 13:20:00,49.36,49.42,49.3,49.3,43100.0,48.0861,48.1446,48.0276,48.0276,43100.0
2007-01-30 13:30:00,49.31,49.32,49.2,49.21,35800.0,48.0374,48.0471,47.9302,47.94,35800.0
2007-01-30 13:40:00,49.21,49.23,49.1,49.21,146900.0,47.94,47.9595,47.8328,47.94,146900.0
2007-01-30 13:50:00,49.2,49.23,49.18,49.2,88400.0,47.9302,47.9595,47.9107,47.9302,88400.0
2007-01-30 14:00:00,49.2,49.21,49.17,49.17,51700.0,47.9302,47.94,47.901,47.901,51700.0
2007-01-30 14:10:00,49.17,49.24,49.16,49.21,40000.0,47.901,47.9692,47.8913,47.94,40000.0
2007-01-30 14:20:00,49.21,49.22,49.19,49.19,33800.0,47.94,47.9497,47.9205,47.9205,33800.0
2007-01-30 14:30:00,49.19,49.24,49.17,49.22,62700.0,47.9205,47.9692,47.901,47.9497,62700.0
2007-01-30 14:40:00,49.21,49.27,49.21,49.25,43500.0,47.94,47.9984,47.94,47.9789,43500.0
2007-01-30 14:50:00,49.23,49.27,49.22,49.24,51900.0,47.9595,47.9984,47.9497,47.9692,51900.0
2007-01-30 15:00:00,49.25,49.25,49.2,49.21,63800.0,47.9789,47.9789,47.9302,47.94,63800.0
2007-01-30 15:10:00,49.22,49.27,49.2,49.2,85600.0,47.9497,47.9984,47.9302,47.9302,85600.0
2007-01-30 15:20:00,49.19,49.2,49.09,49.15,139500.0,47.9205,47.9302,47.8231,47.8815,139500.0
2007-01-30 15:30:00,49.15,49.21,49.1,49.21,60800.0,47.8815,47.94,47.8328,47.94,60800.0
2007-01-30 15:40:00,49.21,49.3,49.18,49.29,91900.0,47.94,48.0276,47.9107,48.0179,91900.0
2007-01-30 15:50:00,49.28,49.45,49.24,49.3,209200.0,48.0082,48.1738,47.9692,48.0276,209200.0
2007-01-31 09:30:00,49.4,49.4,48.76,49.06,101700.0,48.1251,48.1251,47.5016,47.7938,101700.0
2007-01-31 09:40:00,49.05,49.05,48.69,48.84,58300.0,47.7841,47.7841,47.4334,47.5795,58300.0
2007-01-31 09:50:00,48.9,49.01,48.79,48.9,104500.0,47.638,47.7451,47.5308,47.638,104500.0
2007-01-31 10:00:00,48.87,48.91,48.8,48.85,74000.0,47.6087,47.6477,47.5406,47.5893,74000.0
2007-01-31 10:10:00,48.86,49.0,48.81,48.84,58500.0,47.599,47.7354,47.5503,47.5795,58500.0
2007-01-31 10:20:00,48.84,49.22,48.8,49.06,68000.0,47.5795,47.9497,47.5406,47.7938,68000.0
2007-01-31 10:30:00,49.1,49.73,49.09,49.7,159100.0,47.8328,48.4466,47.8231,48.4173,159100.0
2007-01-31 10:40:00,49.66,49.7,49.51,49.53,105700.0,48.3784,48.4173,48.2322,48.2517,105700.0
2007-01-31 10:50:00,49.51,49.61,49.4,49.51,39000.0,48.2322,48.3296,48.1251,48.2322,39000.0
2007-01-31 11:00:00,49.5,49.55,49.3,49.38,45200.0,48.2225,48.2712,48.0276,48.1056,45200.0
2007-01-31 11:10:00,49.39,49.46,49.33,49.37,31900.0,48.1153,48.1835,48.0569,48.0958,31900.0
2007-01-31 11:20:00,49.35,49.35,49.23,49.32,22100.0,48.0764,48.0764,47.9595,48.0471,22100.0
2007-01-31 11:30:00,49.29,49.31,49.2,49.21,28600.0,48.0179,48.0374,47.9302,47.94,28600.0
2007-01-31 11:40:00,49.24,49.4,49.15,49.39,35700.0,47.9692,48.1251,47.8815,48.1153,35700.0
2007-01-31 11:50:00,49.4,49.42,49.37,49.37,38000.0,48.1251,48.1446,48.0958,48.0958,38000.0
2007-01-31 12:00:00,49.37,49.4,49.1,49.12,55600.0,48.0958,48.1251,47.8328,47.8523,55600.0
2007-01-31 12:10:00,49.13,49.16,49.1,49.12,25000.0,47.862,47.8913,47.8328,47.8523,25000.0
2007-01-31 12:20:00,49.12,49.41,49.11,49.33,61900.0,47.8523,48.1348,47.8426,48.0569,61900.0
2007-01-31 12:30:00,49.35,49.49,49.33,49.48,73100.0,48.0764,48.2127,48.0569,48.203,73100.0
2007-01-31 12:40:00,49.48,49.68,49.45,49.67,71200.0,48.203,48.3978,48.1738,48.3881,71200.0
2007-01-31 12:50:00,49.67,49.71,49.65,49.69,70800.0,48.3881,48.4271,48.3686,48.4076,70800.0
2007-01-31 13:00:00,49.69,49.73,49.63,49.65,92200.0,48.4076,48.4466,48.3491,48.3686,92200.0
2007-01-31 13:10:00,49.66,49.75,49.61,49.7,69200.0,48.3784,48.466,48.3296,48.4173,69200.0
2007-01-31 13:20:00,49.7,49.71,49.64,49.68,39100.0,48.4173,48.4271,48.3589,48.3978,39100.0
2007-01-31 13:30:00,49.68,49.7,49.55,49.55,32700.0,48.3978,48.4173,48.2712,48.2712,32700.0
2007-01-31 13:40:00,49.55,49.55,49.39,49.46,35400.0,48.2712,48.2712,48.1153,48.1835,35400.0
2007-01-31 13:50:00,49.48,49.51,49.12,49.35,81900.0,48.203,48.2322,47.8523,48.0764,81900.0
2007-01-31 14:00:00,49.35,49.48,49.32,49.36,55500.0,48.0764,48.203,48.0471,48.0861,55500.0
2007-01-31 14:10:00,49.36,49.68,49.3,49.64,62500.0,48.0861,48.3978,48.0276,48.3589,62500.0
2007-01-31 14:20:00,49.64,49.7,49.27,49.35,92200.0,48.3589,48.4173,47.9984,48.0764,92200.0
2007-01-31 14:30:00,49.34,49.72,49.25,49.65,58800.0,48.0666,48.4368,47.9789,48.3686,58800.0
2007-01-31 14:40:00,49.63,49.77,49.55,49.76,39000.0,48.3491,48.4855,48.2712,48.4758,39000.0
2007-01-31 14:50:00,49.77,49.79,49.5,49.66,53300.0,48.4855,48.505,48.2225,48.3784,53300.0
2007-01-31 15:00:00,49.68,49.9,49.65,49.89,78700.0,48.3978,48.6122,48.3686,48.6024,78700.0
2007-01-31 15:10:00,49.9,49.95,49.8,49.86,64200.0,48.6122,48.6609,48.5147,48.5732,64200.0
2007-01-31 15:20:00,49.86,50.14,49.8,50.02,108400.0,48.5732,48.846,48.5147,48.7291,108400.0
2007-01-31 15:30:00,50.02,50.17,50.0,50.03,103200.0,48.7291,48.8752,48.7096,48.7388,103200.0
2007-01-31 15:40:00,50.03,50.12,49.97,49.99,233600.0,48.7388,48.8265,48.6804,48.6998,233600.0
2007-01-31 15:50:00,49.98,50.08,49.93,50.08,352100.0,48.6901,48.7875,48.6414,48.7875,352100.0
2007-02-01 09:30:00,50.88,51.01,50.46,50.51,379500.0,49.5669,49.6935,49.1577,49.2064,379500.0
2007-02-01 09:40:00,50.52,50.71,50.4,50.71,201100.0,49.2162,49.4013,49.0993,49.4013,201100.0
2007-02-01 09:50:00,50.71,50.88,50.67,50.86,212300.0,49.4013,49.5669,49.3623,49.5474,212300.0
2007-02-01 10:00:00,50.85,50.94,50.75,50.84,185000.0,49.5376,49.6253,49.4402,49.5279,185000.0
2007-02-01 10:10:00,50.82,50.82,50.6,50.69,162900.0,49.5084,49.5084,49.2941,49.3818,162900.0
2007-02-01 10:20:00,50.68,50.74,50.67,50.7,149400.0,49.372,49.4305,49.3623,49.3915,149400.0
2007-02-01 10:30:00,50.7,50.82,50.67,50.71,85800.0,49.3915,49.5084,49.3623,49.4013,85800.0
2007-02-01 10:40:00,50.72,50.87,50.7,50.8,116200.0,49.411,49.5571,49.3915,49.4889,116200.0
2007-02-01 10:50:00,50.79,50.82,50.7,50.75,106700.0,49.4792,49.5084,49.3915,49.4402,106700.0
2007-02-01 11:00:00,50.75,50.79,50.7,50.73,185400.0,49.4402,49.4792,49.3915,49.4207,185400.0
2007-02-01 11:10:00,50.73,50.74,50.7,50.7,110700.0,49.4207,49.4305,49.3915,49.3915,110700.0
2007-02-01 11:20:00,50.7,50.75,50.6,50.63,153600.0,49.3915,49.4402,49.2941,49.3233,153600.0
2007-02-01 11:30:00,50.62,50.77,50.61,50.64,114600.0,49.3136,49.4597,49.3038,49.3331,114600.0
2007-02-01 11:40:00,50.64,50.65,50.58,50.6,69600.0,49.3331,49.3428,49.2746,49.2941,69600.0
2007-02-01 11:50:00,50.58,50.64,50.57,50.61,57300.0,49.2746,49.3331,49.2649,49.3038,57300.0
2007-02-01 12:00:00,50.6,50.7,50.59,50.61,44500.0,49.2941,49.3915,49.2844,49.3038,44500.0
2007-02-01 12:10:00,50.61,50.63,50.57,50.6,49000.0,49.3038,49.3233,49.2649,49.2941,49000.0
2007-02-01 12:20:00,50.6,50.64,50.55,50.55,51700.0,49.2941,49.3331,49.2454,49.2454,51700.0
2007-02-01 12:30:00,50.55,50.55,50.46,50.46,63000.0,49.2454,49.2454,49.1577,49.1577,63000.0
2007-02-01 12:40:00,50.47,50.55,50.47,50.52,80300.0,49.1675,49.2454,49.1675,49.2162,80300.0
2007-02-01 12:50:00,50.52,50.53,50.3,50.37,113500.0,49.2162,49.2259,49.0018,49.07,113500.0
2007-02-01 13:00:00,50.37,50.37,50.28,50.29,46200.0,49.07,49.07,48.9824,48.9921,46200.0
2007-02-01 13:10:00,50.28,50.38,50.25,50.36,63000.0,48.9824,49.0798,48.9531,49.0603,63000.0
2007-02-01 13:20:00,50.35,50.39,50.33,50.38,31100.0,49.0505,49.0895,49.0311,49.0798,31100.0
2007-02-01 13:30:00,50.37,50.52,50.36,50.44,79900.0,49.07,49.2162,49.0603,49.1382,79900.0
2007-02-01 13:40:00,50.43,50.68,50.42,50.59,61700.0,49.1285,49.372,49.1187,49.2844,61700.0
2007-02-01 13:50:00,50.61,50.75,50.58,50.7,101900.0,49.3038,49.4402,49.2746,49.3915,101900.0
2007-02-01 14:00:00,50.68,50.73,50.61,50.67,112400.0,49.372,49.4207,49.3038,49.3623,112400.0
2007-02-01 14:10:00,50.67,50.71,50.5,50.63,97800.0,49.3623,49.4013,49.1967,49.3233,97800.0
2007-02-01 14:20:00,50.64,50.7,50.63,50.65,96100.0,49.3331,49.3915,49.3233,49.3428,96100.0
2007-02-01 14:30:00,50.67,50.78,50.63,50.65,107900.0,49.3623,49.4695,49.3233,49.3428,107900.0
2007-02-01 14:40:00,50.64,50.65,50.6,50.63,76800.0,49.3331,49.3428,49.2941,49.3233,76800.0
2007-02-01 14:50:00,50.63,50.72,50.62,50.69,120400.0,49.3233,49.411,49.3136,49.3818,120400.0
2007-02-01 15:00:00,50.7,50.98,50.69,50.92,222400.0,49.3915,49.6643,49.3818,49.6058,222400.0
2007-02-01 15:10:00,50.9,51.1,50.87,50.96,252700.0,49.5864,49.7812,49.5571,49.6448,252700.0
2007-02-01 15:20:00,50.96,51.11,50.92,51.07,116600.0,49.6448,49.7909,49.6058,49.752,116600.0
2007-02-01 15:30:00,51.07,51.09,50.89,50.95,196000.0,49.752,49.7715,49.5766,49.6351,196000.0
2007-02-01 15:40:00,50.95,51.04,50.78,50.86,301900.0,49.6351,49.7227,49.4695,49.5474,301900.0
2007-02-01 15:50:00,50.86,50.88,50.54,50.55,320400.0,49.5474,49.5669,49.2356,49.2454,320400.0
2007-02-02 09:30:00,54.06,54.39,53.81,53.9,1610200.0,52.6648,52.9863,52.4213,52.5089,1610200.0
2007-02-02 09:40:00,53.9,53.94,53.4,53.52,837500.0,52.5089,52.5479,52.0218,52.1387,837500.0
2007-02-02 09:50:00,53.55,53.79,53.5,53.67,367500.0,52.168,52.4018,52.1193,52.2849,367500.0
2007-02-02 10:00:00,53.66,53.88,53.55,53.76,466700.0,52.2751,52.4894,52.168,52.3725,466700.0
2007-02-02 10:10:00,53.75,53.98,53.7,53.89,345800.0,52.3628,52.5869,52.3141,52.4992,345800.0
2007-02-02 10:20:00,53.88,53.93,53.71,53.8,201500.0,52.4894,52.5382,52.3238,52.4115,201500.0
2007-02-02 10:30:00,53.8,53.85,53.73,53.8,162600.0,52.4115,52.4602,52.3433,52.4115,162600.0
2007-02-02 10:40:00,53.8,53.89,53.74,53.83,129600.0,52.4115,52.4992,52.3531,52.4407,129600.0
2007-02-02 10:50:00,53.82,53.83,53.58,53.65,211300.0,52.431,52.4407,52.1972,52.2654,211300.0
2007-02-02 11:00:00,53.65,53.69,53.26,53.27,321500.0,52.2654,52.3043,51.8854,51.8952,321500.0
2007-02-02 11:10:00,53.28,53.45,53.19,53.25,421900.0,51.9049,52.0705,51.8173,51.8757,421900.0
2007-02-02 11:20:00,53.22,53.25,53.0,53.07,258400.0,51.8465,51.8757,51.6322,51.7004,258400.0
2007-02-02 11:30:00,53.07,53.1,52.48,52.49,383400.0,51.7004,51.7296,51.1256,51.1353,383400.0
2007-02-02 11:40:00,52.5,52.65,52.07,52.46,528800.0,51.1451,51.2912,50.7262,51.1061,528800.0
2007-02-02 11:50:00,52.46,53.43,52.33,52.59,262200.0,51.1061,52.0511,50.9794,51.2327,262200.0
2007-02-02 12:00:00,52.6,52.63,52.42,52.51,151000.0,51.2425,51.2717,51.0671,51.1548,151000.0
2007-02-02 12:10:00,52.52,52.65,52.47,52.65,99800.0,51.1645,51.2912,51.1158,51.2912,99800.0
2007-02-02 12:20:00,52.65,52.75,52.54,52.6,120300.0,51.2912,51.3886,51.184,51.2425,120300.0
2007-02-02 12:30:00,52.62,52.74,52.52,52.6,88900.0,51.262,51.3789,51.1645,51.2425,88900.0
2007-02-02 12:40:00,52.6,52.61,52.44,52.46,90300.0,51.2425,51.2522,51.0866,51.1061,90300.0
2007-02-02 12:50:00,52.44,52.53,52.44,52.49,347400.0,51.0866,51.1743,51.0866,51.1353,347400.0
2007-02-02 13:00:00,52.49,52.5,52.35,52.48,134600.0,51.1353,51.1451,50.9989,51.1256,134600.0
2007-02-02 13:10:00,52.48,52.49,52.36,52.36,159200.0,51.1256,51.1353,51.0087,51.0087,159200.0
2007-02-02 13:20:00,52.43,52.43,52.3,52.31,140900.0,51.0769,51.0769,50.9502,50.96,140900.0
2007-02-02 13:30:00,52.3,52.35,51.97,52.02,336500.0,50.9502,50.9989,50.6287,50.6774,336500.0
2007-02-02 13:40:00,52.01,52.07,51.85,51.93,250900.0,50.6677,50.7262,50.5118,50.5898,250900.0
2007-02-02 13:50:00,51.93,52.13,51.82,52.02,160400.0,50.5898,50.7846,50.4826,50.6774,160400.0
2007-02-02 14:00:00,52.02,52.27,51.9,52.16,221700.0,50.6774,50.921,50.5605,50.8138,221700.0
2007-02-02 14:10:00,52.15,52.27,52.05,52.15,106700.0,50.8041,50.921,50.7067,50.8041,106700.0
2007-02-02 14:20:00,52.16,52.16,51.8,51.94,150200.0,50.8138,50.8138,50.4631,50.5995,150200.0
2007-02-02 14:30:00,51.95,51.98,51.62,51.7,164900.0,50.6093,50.6385,50.2878,50.3657,164900.0
2007-02-02 14:40:00,51.68,51.7,51.07,51.4,463900.0,50.3462,50.3657,49.752,50.0735,463900.0
2007-02-02 14:50:00,51.41,51.56,51.2,51.3,250400.0,50.0832,50.2293,49.8786,49.976,250400.0
2007-02-02 15:00:00,51.31,51.44,51.23,51.25,210900.0,49.9858,50.1124,49.9078,49.9273,210900.0
2007-02-02 15:10:00,51.25,51.25,50.94,51.03,669700.0,49.9273,49.9273,49.6253,49.713,669700.0
2007-02-02 15:20:00,51.04,51.2,50.92,50.97,1132700.0,49.7227,49.8786,49.6058,49.6545,1132700.0
2007-02-02 15:30:00,50.95,51.17,50.93,51.16,388100.0,49.6351,49.8494,49.6156,49.8396,388100.0
2007-02-02 15:40:00,51.16,51.22,51.0,51.03,367100.0,49.8396,49.8981,49.6838,49.713,367100.0
2007-02-02 15:50:00,51.04,51.13,50.85,51.07,590500.0,49.7227,49.8104,49.5376,49.752,590500.0
2007-02-05 09:30:00,50.49,50.54,50.25,50.34,380700.0,49.1869,49.2356,48.9531,49.0408,380700.0
2007-02-05 09:40:00,50.34,50.46,50.01,50.36,233800.0,49.0408,49.1577,48.7193,49.0603,233800.0
2007-02-05 09:50:00,50.34,50.43,50.15,50.42,137000.0,49.0408,49.1285,48.8557,49.1187,137000.0
2007-02-05 10:00:00,50.42,50.48,50.08,50.18,186600.0,49.1187,49.1772,48.7875,48.8849,186600.0
2007-02-05 10:10:00,50.17,50.17,49.63,49.76,339400.0,48.8752,48.8752,48.3491,48.4758,339400.0
2007-02-05 10:20:00,49.76,49.92,49.61,49.9,273700.0,48.4758,48.6316,48.3296,48.6122,273700.0
2007-02-05 10:30:00,49.9,49.94,49.76,49.89,172400.0,48.6122,48.6511,48.4758,48.6024,172400.0
2007-02-05 10:40:00,49.84,49.9,49.75,49.82,103700.0,48.5537,48.6122,48.466,48.5342,103700.0
2007-02-05 10:50:00,49.82,49.88,49.77,49.84,118600.0,48.5342,48.5927,48.4855,48.5537,118600.0
2007-02-05 11:00:00,49.84,49.86,49.78,49.85,87600.0,48.5537,48.5732,48.4953,48.5635,87600.0
2007-02-05 11:10:00,49.84,49.99,49.79,49.97,159900.0,48.5537,48.6998,48.505,48.6804,159900.0
2007-02-05 11:20:00,49.96,50.17,49.84,50.15,107400.0,48.6706,48.8752,48.5537,48.8557,107400.0
2007-02-05 11:30:00,50.15,50.18,49.95,50.08,94300.0,48.8557,48.8849,48.6609,48.7875,94300.0
2007-02-05 11:40:00,50.09,50.2,50.07,50.17,69200.0,48.7973,48.9044,48.7778,48.8752,69200.0
2007-02-05 11:50:00,50.17,50.3,50.11,50.25,56100.0,48.8752,49.0018,48.8167,48.9531,56100.0
2007-02-05 12:00:00,50.25,50.27,50.02,50.02,58600.0,48.9531,48.9726,48.7291,48.7291,58600.0
2007-02-05 12:10:00,50.02,50.03,49.88,49.89,71500.0,48.7291,48.7388,48.5927,48.6024,71500.0
2007-02-05 12:20:00,49.88,49.96,49.87,49.94,59700.0,48.5927,48.6706,48.5829,48.6511,59700.0
2007-02-05 12:30:00,49.93,50.04,49.93,49.98,64400.0,48.6414,48.7486,48.6414,48.6901,64400.0
2007-02-05 12:40:00,49.97,50.08,49.91,49.98,75100.0,48.6804,48.7875,48.6219,48.6901,75100.0
2007-02-05 12:50:00,49.98,50.07,49.98,50.07,39300.0,48.6901,48.7778,48.6901,48.7778,39300.0
2007-02-05 13:00:00,50.07,50.2,50.06,50.12,84900.0,48.7778,48.9044,48.768,48.8265,84900.0
2007-02-05 13:10:00,50.13,50.18,50.02,50.04,38500.0,48.8362,48.8849,48.7291,48.7486,38500.0
2007-02-05 13:20:00,50.01,50.03,49.99,50.0,43400.0,48.7193,48.7388,48.6998,48.7096,43400.0
2007-02-05 13:30:00,49.99,50.06,49.99,50.06,37500.0,48.6998,48.768,48.6998,48.768,37500.0
2007-02-05 13:40:00,50.07,50.12,50.02,50.08,53500.0,48.7778,48.8265,48.7291,48.7875,53500.0
2007-02-05 13:50:00,50.08,50.15,50.03,50.04,40900.0,48.7875,48.8557,48.7388,48.7486,40900.0
2007-02-05 14:00:00,50.04,50.11,49.99,50.05,212200.0,48.7486,48.8167,48.6998,48.7583,212200.0
2007-02-05 14:10:00,50.05,50.17,50.04,50.15,332200.0,48.7583,48.8752,48.7486,48.8557,332200.0
2007-02-05 14:20:00,50.16,50.27,50.06,50.12,120100.0,48.8655,48.9726,48.768,48.8265,120100.0
2007-02-05 14:30:00,50.1,50.11,49.99,50.05,51900.0,48.807,48.8167,48.6998,48.7583,51900.0
2007-02-05 14:40:00,50.05,50.12,49.99,50.03,44100.0,48.7583,48.8265,48.6998,48.7388,44100.0
2007-02-05 14:50:00,50.03,50.1,49.99,50.03,59500.0,48.7388,48.807,48.6998,48.7388,59500.0
2007-02-05 15:00:00,50.03,50.09,50.01,50.05,60500.0,48.7388,48.7973,48.7193,48.7583,60500.0
2007-02-05 15:10:00,50.02,50.06,49.95,50.05,95900.0,48.7291,48.768,48.6609,48.7583,95900.0
2007-02-05 15:20:00,50.06,50.09,49.98,49.99,55900.0,48.768,48.7973,48.6901,48.6998,55900.0
2007-02-05 15:30:00,50.01,50.15,50.01,50.14,93900.0,48.7193,48.8557,48.7193,48.846,93900.0
2007-02-05 15:40:00,50.14,50.16,49.98,50.1,111300.0,48.846,48.8655,48.6901,48.807,111300.0
2007-02-05 15:50:00,50.1,50.1,49.99,50.03,141600.0,48.807,48.807,48.6998,48.7388,141600.0
2007-02-06 09:30:00,49.96,50.2,49.86,50.03,179600.0,48.6706,48.9044,48.5732,48.7388,179600.0
2007-02-06 09:40:00,50.03,50.15,49.98,50.02,101200.0,48.7388,48.8557,48.6901,48.7291,101200.0
2007-02-06 09:50:00,50.01,50.07,49.97,50.0,217700.0,48.7193,48.7778,48.6804,48.7096,217700.0
2007-02-06 10:00:00,50.0,50.01,49.63,49.67,202800.0,48.7096,48.7193,48.3491,48.3881,202800.0
2007-02-06 10:10:00,49.65,49.68,49.47,49.49,146700.0,48.3686,48.3978,48.1933,48.2127,146700.0
2007-02-06 10:20:00,49.49,49.6,49.42,49.5,191500.0,48.2127,48.3199,48.1446,48.2225,191500.0
2007-02-06 10:30:00,49.49,49.64,49.49,49.6,83400.0,48.2127,48.3589,48.2127,48.3199,83400.0
2007-02-06 10:40:00,49.6,49.64,49.38,49.5,76700.0,48.3199,48.3589,48.1056,48.2225,76700.0
2007-02-06 10:50:00,49.51,49.59,49.3,49.31,130000.0,48.2322,48.3102,48.0276,48.0374,130000.0
2007-02-06 11:00:00,49.32,49.42,49.22,49.37,98900.0,48.0471,48.1446,47.9497,48.0958,98900.0
2007-02-06 11:10:00,49.37,49.4,49.25,49.26,41100.0,48.0958,48.1251,47.9789,47.9887,41100.0
2007-02-06 11:20:00,49.26,49.31,49.22,49.22,78500.0,47.9887,48.0374,47.9497,47.9497,78500.0
2007-02-06 11:30:00,49.22,49.32,49.21,49.3,71400.0,47.9497,48.0471,47.94,48.0276,71400.0
2007-02-06 11:40:00,49.31,49.35,49.14,49.23,131200.0,48.0374,48.0764,47.8718,47.9595,131200.0
2007-02-06 11:50:00,49.22,49.33,49.2,49.2,53300.0,47.9497,48.0569,47.9302,47.9302,53300.0
2007-02-06 12:00:00,49.19,49.37,49.17,49.37,53700.0,47.9205,48.0958,47.901,48.0958,53700.0
2007-02-06 12:10:00,49.38,49.54,49.34,49.46,49000.0,48.1056,48.2615,48.0666,48.1835,49000.0
2007-02-06 12:20:00,49.45,49.54,49.43,49.53,36800.0,48.1738,48.2615,48.1543,48.2517,36800.0
2007-02-06 12:30:00,49.53,49.53,49.39,49.43,35900.0,48.2517,48.2517,48.1153,48.1543,35900.0
2007-02-06 12:40:00,49.43,49.44,49.35,49.35,60100.0,48.1543,48.164,48.0764,48.0764,60100.0
2007-02-06 12:50:00,49.35,49.4,49.32,49.38,35900.0,48.0764,48.1251,48.0471,48.1056,35900.0
2007-02-06 13:00:00,49.39,49.64,49.38,49.61,82000.0,48.1153,48.3589,48.1056,48.3296,82000.0
2007-02-06 13:10:00,49.61,49.77,49.55,49.72,162400.0,48.3296,48.4855,48.2712,48.4368,162400.0
2007-02-06 13:20:00,49.71,49.75,49.67,49.72,51800.0,48.4271,48.466,48.3881,48.4368,51800.0
2007-02-06 13:30:00,49.73,49.89,49.71,49.89,96300.0,48.4466,48.6024,48.4271,48.6024,96300.0
2007-02-06 13:40:00,49.88,49.88,49.75,49.78,41400.0,48.5927,48.5927,48.466,48.4953,41400.0
2007-02-06 13:50:00,49.78,49.8,49.7,49.71,43800.0,48.4953,48.5147,48.4173,48.4271,43800.0
2007-02-06 14:00:00,49.7,49.75,49.63,49.63,92600.0,48.4173,48.466,48.3491,48.3491,92600.0
2007-02-06 14:10:00,49.64,49.81,49.63,49.77,46700.0,48.3589,48.5245,48.3491,48.4855,46700.0
2007-02-06 14:20:00,49.76,49.84,49.71,49.84,97500.0,48.4758,48.5537,48.4271,48.5537,97500.0
2007-02-06 14:30:00,49.84,49.92,49.81,49.84,85200.0,48.5537,48.6316,48.5245,48.5537,85200.0
2007-02-06 14:40:00,49.85,49.93,49.8,49.92,58900.0,48.5635,48.6414,48.5147,48.6316,58900.0
2007-02-06 14:50:00,49.92,50.03,49.88,50.03,79300.0,48.6316,48.7388,48.5927,48.7388,79300.0
2007-02-06 15:00:00,50.01,50.21,50.01,50.17,117600.0,48.7193,48.9142,48.7193,48.8752,117600.0
2007-02-06 15:10:00,50.17,50.17,50.09,50.16,66300.0,48.8752,48.8752,48.7973,48.8655,66300.0
2007-02-06 15:20:00,50.15,50.16,50.12,50.13,46900.0,48.8557,48.8655,48.8265,48.8362,46900.0
2007-02-06 15:30:00,50.12,50.13,50.0,50.04,107800.0,48.8265,48.8362,48.7096,48.7486,107800.0
2007-02-06 15:40:00,50.04,50.06,50.0,50.03,83300.0,48.7486,48.768,48.7096,48.7388,83300.0
2007-02-06 15:50:00,50.04,50.1,50.04,50.1,109900.0,48.7486,48.807,48.7486,48.807,109900.0
2007-02-07 09:30:00,50.25,50.3,49.92,49.97,103800.0,48.9531,49.0018,48.6316,48.6804,103800.0
2007-02-07 09:40:00,49.94,50.16,49.9,49.99,68200.0,48.6511,48.8655,48.6122,48.6998,68200.0
2007-02-07 09:50:00,49.97,50.1,49.92,50.07,71300.0,48.6804,48.807,48.6316,48.7778,71300.0
2007-02-07 10:00:00,50.06,50.15,49.86,49.95,66800.0,48.768,48.8557,48.5732,48.6609,66800.0
2007-02-07 10:10:00,49.95,50.15,49.9,50.12,62000.0,48.6609,48.8557,48.6122,48.8265,62000.0
2007-02-07 10:20:00,50.11,50.24,50.06,50.13,48600.0,48.8167,48.9434,48.768,48.8362,48600.0
2007-02-07 10:30:00,50.13,50.5,50.09,50.5,127700.0,48.8362,49.1967,48.7973,49.1967,127700.0
2007-02-07 10:40:00,50.51,50.6,50.46,50.57,143600.0,49.2064,49.2941,49.1577,49.2649,143600.0
2007-02-07 10:50:00,50.57,50.64,50.44,50.62,51400.0,49.2649,49.3331,49.1382,49.3136,51400.0
2007-02-07 11:00:00,50.62,50.74,50.51,50.63,64300.0,49.3136,49.4305,49.2064,49.3233,64300.0
2007-02-07 11:10:00,50.63,50.72,50.59,50.67,91300.0,49.3233,49.411,49.2844,49.3623,91300.0
2007-02-07 11:20:00,50.65,50.71,50.6,50.6,118800.0,49.3428,49.4013,49.2941,49.2941,118800.0
2007-02-07 11:30:00,50.6,50.68,50.53,50.62,37500.0,49.2941,49.372,49.2259,49.3136,37500.0
2007-02-07 11:40:00,50.62,50.69,50.6,50.62,34300.0,49.3136,49.3818,49.2941,49.3136,34300.0
2007-02-07 11:50:00,50.62,50.66,50.61,50.64,34300.0,49.3136,49.3525,49.3038,49.3331,34300.0
2007-02-07 12:00:00,50.63,50.79,50.58,50.77,47300.0,49.3233,49.4792,49.2746,49.4597,47300.0
2007-02-07 12:10:00,50.77,50.81,50.65,50.65,56100.0,49.4597,49.4987,49.3428,49.3428,56100.0
2007-02-07 12:20:00,50.63,50.69,50.59,50.61,30600.0,49.3233,49.3818,49.2844,49.3038,30600.0
2007-02-07 12:30:00,50.59,50.6,50.48,50.49,53400.0,49.2844,49.2941,49.1772,49.1869,53400.0
2007-02-07 12:40:00,50.48,50.54,50.45,50.48,69200.0,49.1772,49.2356,49.148,49.1772,69200.0
2007-02-07 12:50:00,50.49,50.64,50.47,50.59,28300.0,49.1869,49.3331,49.1675,49.2844,28300.0
2007-02-07 13:00:00,50.58,50.67,50.58,50.66,20600.0,49.2746,49.3623,49.2746,49.3525,20600.0
2007-02-07 13:10:00,50.65,50.65,50.55,50.6,43700.0,49.3428,49.3428,49.2454,49.2941,43700.0
2007-02-07 13:20:00,50.6,50.61,50.57,50.58,19900.0,49.2941,49.3038,49.2649,49.2746,19900.0
2007-02-07 13:30:00,50.58,50.58,50.42,50.43,42800.0,49.2746,49.2746,49.1187,49.1285,42800.0
2007-02-07 13:40:00,50.44,50.44,50.1,50.11,113000.0,49.1382,49.1382,48.807,48.8167,113000.0
2007-02-07 13:50:00,50.11,50.15,50.0,50.0,68400.0,48.8167,48.8557,48.7096,48.7096,68400.0
2007-02-07 14:00:00,50.0,50.01,49.9,49.94,77800.0,48.7096,48.7193,48.6122,48.6511,77800.0
2007-02-07 14:10:00,49.93,49.96,49.9,49.96,85400.0,48.6414,48.6706,48.6122,48.6706,85400.0
2007-02-07 14:20:00,49.96,49.96,49.86,49.91,62500.0,48.6706,48.6706,48.5732,48.6219,62500.0
2007-02-07 14:30:00,49.92,49.92,49.58,49.69,158800.0,48.6316,48.6316,48.3004,48.4076,158800.0
2007-02-07 14:40:00,49.69,49.7,49.5,49.61,125100.0,48.4076,48.4173,48.2225,48.3296,125100.0
2007-02-07 14:50:00,49.61,49.7,49.59,49.7,96200.0,48.3296,48.4173,48.3102,48.4173,96200.0
2007-02-07 15:00:00,49.7,49.78,49.69,49.75,82100.0,48.4173,48.4953,48.4076,48.466,82100.0
2007-02-07 15:10:00,49.76,49.9,49.76,49.78,104400.0,48.4758,48.6122,48.4758,48.4953,104400.0
2007-02-07 15:20:00,49.79,49.97,49.77,49.95,76300.0,48.505,48.6804,48.4855,48.6609,76300.0
2007-02-07 15:30:00,49.94,49.95,49.89,49.92,95700.0,48.6511,48.6609,48.6024,48.6316,95700.0
2007-02-07 15:40:00,49.92,50.05,49.92,50.04,108800.0,48.6316,48.7583,48.6316,48.7486,108800.0
2007-02-07 15:50:00,50.04,50.12,50.03,50.11,138800.0,48.7486,48.8265,48.7388,48.8167,138800.0
2007-02-08 09:30:00,50.35,50.59,50.05,50.51,105800.0,49.0505,49.2844,48.7583,49.2064,105800.0
2007-02-08 09:40:00,50.51,50.53,50.04,50.17,85100.0,49.2064,49.2259,48.7486,48.8752,85100.0
2007-02-08 09:50:00,50.17,50.2,50.04,50.18,40900.0,48.8752,48.9044,48.7486,48.8849,40900.0
2007-02-08 10:00:00,50.17,50.52,50.15,50.51,59500.0,48.8752,49.2162,48.8557,49.2064,59500.0
2007-02-08 10:10:00,50.44,50.49,50.15,50.18,57800.0,49.1382,49.1869,48.8557,48.8849,57800.0
2007-02-08 10:20:00,50.18,50.27,50.13,50.26,49000.0,48.8849,48.9726,48.8362,48.9629,49000.0
2007-02-08 10:30:00,50.27,50.48,50.25,50.44,44400.0,48.9726,49.1772,48.9531,49.1382,44400.0
2007-02-08 10:40:00,50.44,50.45,50.22,50.22,28700.0,49.1382,49.148,48.9239,48.9239,28700.0
2007-02-08 10:50:00,50.23,50.42,50.22,50.41,36000.0,48.9336,49.1187,48.9239,49.109,36000.0
2007-02-08 11:00:00,50.4,50.4,50.18,50.19,38800.0,49.0993,49.0993,48.8849,48.8947,38800.0
2007-02-08 11:10:00,50.19,50.2,50.14,50.15,54300.0,48.8947,48.9044,48.846,48.8557,54300.0
2007-02-08 11:20:00,50.14,50.24,50.14,50.15,39900.0,48.846,48.9434,48.846,48.8557,39900.0
2007-02-08 11:30:00,50.17,50.18,50.11,50.17,54900.0,48.8752,48.8849,48.8167,48.8752,54900.0
2007-02-08 11:40:00,50.17,50.17,50.0,50.0,74200.0,48.8752,48.8752,48.7096,48.7096,74200.0
2007-02-08 11:50:00,50.01,50.03,49.76,49.76,120400.0,48.7193,48.7388,48.4758,48.4758,120400.0
2007-02-08 12:00:00,49.77,49.86,49.7,49.86,58600.0,48.4855,48.5732,48.4173,48.5732,58600.0
2007-02-08 12:10:00,49.88,50.01,49.88,49.98,59100.0,48.5927,48.7193,48.5927,48.6901,59100.0
2007-02-08 12:20:00,49.99,50.15,49.99,50.01,60000.0,48.6998,48.8557,48.6998,48.7193,60000.0
2007-02-08 12:30:00,50.01,50.23,50.01,50.15,60800.0,48.7193,48.9336,48.7193,48.8557,60800.0
2007-02-08 12:40:00,50.17,50.2,50.05,50.17,39900.0,48.8752,48.9044,48.7583,48.8752,39900.0
2007-02-08 12:50:00,50.17,50.17,49.98,49.98,32400.0,48.8752,48.8752,48.6901,48.6901,32400.0
2007-02-08 13:00:00,49.98,50.03,49.98,50.01,43100.0,48.6901,48.7388,48.6901,48.7193,43100.0
2007-02-08 13:10:00,50.02,50.04,49.86,49.87,72900.0,48.7291,48.7486,48.5732,48.5829,72900.0
2007-02-08 13:20:00,49.87,49.93,49.78,49.9,60200.0,48.5829,48.6414,48.4953,48.6122,60200.0
2007-02-08 13:30:00,49.89,49.97,49.87,49.97,21300.0,48.6024,48.6804,48.5829,48.6804,21300.0
2007-02-08 13:40:00,49.96,50.0,49.93,49.95,50000.0,48.6706,48.7096,48.6414,48.6609,50000.0
2007-02-08 13:50:00,49.96,49.96,49.85,49.94,25300.0,48.6706,48.6706,48.5635,48.6511,25300.0
2007-02-08 14:00:00,49.95,50.0,49.84,49.84,33300.0,48.6609,48.7096,48.5537,48.5537,33300.0
2007-02-08 14:10:00,49.84,49.93,49.79,49.79,33300.0,48.5537,48.6414,48.505,48.505,33300.0
2007-02-08 14:20:00,49.8,49.94,49.79,49.85,50200.0,48.5147,48.6511,48.505,48.5635,50200.0
2007-02-08 14:30:00,49.86,49.97,49.84,49.88,60800.0,48.5732,48.6804,48.5537,48.5927,60800.0
2007-02-08 14:40:00,49.89,50.0,49.88,49.95,21900.0,48.6024,48.7096,48.5927,48.6609,21900.0
2007-02-08 14:50:00,49.97,50.15,49.9,50.11,82600.0,48.6804,48.8557,48.6122,48.8167,82600.0
2007-02-08 15:00:00,50.1,50.1,49.97,50.05,81400.0,48.807,48.807,48.6804,48.7583,81400.0
2007-02-08 15:10:00,50.05,50.1,50.02,50.07,45200.0,48.7583,48.807,48.7291,48.7778,45200.0
2007-02-08 15:20:00,50.08,50.08,49.99,50.03,78400.0,48.7875,48.7875,48.6998,48.7388,78400.0
2007-02-08 15:30:00,50.03,50.04,49.97,49.99,60100.0,48.7388,48.7486,48.6804,48.6998,60100.0
2007-02-08 15:40:00,49.97,50.06,49.91,50.03,71300.0,48.6804,48.768,48.6219,48.7388,71300.0
2007-02-08 15:50:00,50.03,50.12,49.97,50.0,102700.0,48.7388,48.8265,48.6804,48.7096,102700.0
2007-02-09 09:30:00,50.25,50.25,49.64,49.98,94100.0,48.9531,48.9531,48.3589,48.6901,94100.0
2007-02-09 09:40:00,49.96,50.0,49.76,49.92,55000.0,48.6706,48.7096,48.4758,48.6316,55000.0
2007-02-09 09:50:00,49.94,50.06,49.85,49.99,84000.0,48.6511,48.768,48.5635,48.6998,84000.0
2007-02-09 10:00:00,49.98,50.05,49.92,50.01,61800.0,48.6901,48.7583,48.6316,48.7193,61800.0
2007-02-09 10:10:00,50.03,50.03,49.92,49.95,39800.0,48.7388,48.7388,48.6316,48.6609,39800.0
2007-02-09 10:20:00,49.95,49.99,49.85,49.88,56300.0,48.6609,48.6998,48.5635,48.5927,56300.0
2007-02-09 10:30:00,49.88,50.15,49.85,49.88,144600.0,48.5927,48.8557,48.5635,48.5927,144600.0
2007-02-09 10:40:00,49.88,50.02,49.88,50.0,80300.0,48.5927,48.7291,48.5927,48.7096,80300.0
2007-02-09 10:50:00,50.0,50.03,49.97,49.99,42200.0,48.7096,48.7388,48.6804,48.6998,42200.0
2007-02-09 11:00:00,50.01,50.03,49.97,50.03,29100.0,48.7193,48.7388,48.6804,48.7388,29100.0
2007-02-09 11:10:00,50.03,50.12,50.0,50.04,55300.0,48.7388,48.8265,48.7096,48.7486,55300.0
2007-02-09 11:20:00,50.05,50.09,50.0,50.07,36700.0,48.7583,48.7973,48.7096,48.7778,36700.0
2007-02-09 11:30:00,50.06,50.08,50.0,50.03,35600.0,48.768,48.7875,48.7096,48.7388,35600.0
2007-02-09 11:40:00,50.03,50.12,50.0,50.12,42800.0,48.7388,48.8265,48.7096,48.8265,42800.0
2007-02-09 11:50:00,50.12,50.25,50.01,50.01,46800.0,48.8265,48.9531,48.7193,48.7193,46800.0
2007-02-09 12:00:00,50.03,50.08,50.01,50.04,42600.0,48.7388,48.7875,48.7193,48.7486,42600.0
2007-02-09 12:10:00,50.03,50.06,50.0,50.03,37000.0,48.7388,48.768,48.7096,48.7388,37000.0
2007-02-09 12:20:00,50.04,50.14,49.98,50.0,36200.0,48.7486,48.846,48.6901,48.7096,36200.0
2007-02-09 12:30:00,50.03,50.03,49.97,50.03,33700.0,48.7388,48.7388,48.6804,48.7388,33700.0
2007-02-09 12:40:00,50.03,50.04,49.96,50.0,41500.0,48.7388,48.7486,48.6706,48.7096,41500.0
2007-02-09 12:50:00,50.02,50.02,49.83,49.88,131100.0,48.7291,48.7291,48.544,48.5927,131100.0
2007-02-09 13:00:00,49.88,49.89,49.77,49.8,79300.0,48.5927,48.6024,48.4855,48.5147,79300.0
2007-02-09 13:10:00,49.8,49.82,49.57,49.61,60100.0,48.5147,48.5342,48.2907,48.3296,60100.0
2007-02-09 13:20:00,49.63,49.76,49.61,49.76,42500.0,48.3491,48.4758,48.3296,48.4758,42500.0
2007-02-09 13:30:00,49.74,49.97,49.57,49.64,40100.0,48.4563,48.6804,48.2907,48.3589,40100.0
2007-02-09 13:40:00,49.65,49.76,49.64,49.68,32900.0,48.3686,48.4758,48.3589,48.3978,32900.0
2007-02-09 13:50:00,49.67,49.8,49.65,49.76,27100.0,48.3881,48.5147,48.3686,48.4758,27100.0
2007-02-09 14:00:00,49.77,49.8,49.7,49.73,33800.0,48.4855,48.5147,48.4173,48.4466,33800.0
2007-02-09 14:10:00,49.73,49.75,49.53,49.65,80500.0,48.4466,48.466,48.2517,48.3686,80500.0
2007-02-09 14:20:00,49.68,49.76,49.64,49.68,35100.0,48.3978,48.4758,48.3589,48.3978,35100.0
2007-02-09 14:30:00,49.67,49.7,49.55,49.68,58400.0,48.3881,48.4173,48.2712,48.3978,58400.0
2007-02-09 14:40:00,49.68,49.73,49.55,49.63,50600.0,48.3978,48.4466,48.2712,48.3491,50600.0
2007-02-09 14:50:00,49.64,49.74,49.58,49.72,74700.0,48.3589,48.4563,48.3004,48.4368,74700.0
2007-02-09 15:00:00,49.73,49.81,49.71,49.73,51000.0,48.4466,48.5245,48.4271,48.4466,51000.0
2007-02-09 15:10:00,49.74,49.79,49.67,49.68,98000.0,48.4563,48.505,48.3881,48.3978,98000.0
2007-02-09 15:20:00,49.67,49.8,49.58,49.71,135200.0,48.3881,48.5147,48.3004,48.4271,135200.0
2007-02-09 15:30:00,49.69,49.71,49.59,49.65,126800.0,48.4076,48.4271,48.3102,48.3686,126800.0
2007-02-09 15:40:00,49.66,49.66,49.51,49.53,108600.0,48.3784,48.3784,48.2322,48.2517,108600.0
2007-02-09 15:50:00,49.53,49.6,49.46,49.49,218600.0,48.2517,48.3199,48.1835,48.2127,218600.0
2007-02-12 09:30:00,49.54,49.98,49.4,49.91,181500.0,48.2615,48.6901,48.1251,48.6219,181500.0
2007-02-12 09:40:00,49.9,49.92,49.73,49.84,130100.0,48.6122,48.6316,48.4466,48.5537,130100.0
2007-02-12 09:50:00,49.83,50.0,49.63,49.76,85100.0,48.544,48.7096,48.3491,48.4758,85100.0
2007-02-12 10:00:00,49.75,49.94,49.64,49.94,57300.0,48.466,48.6511,48.3589,48.6511,57300.0
2007-02-12 10:10:00,49.94,50.07,49.91,49.99,132900.0,48.6511,48.7778,48.6219,48.6998,132900.0
2007-02-12 10:20:00,49.97,50.06,49.9,49.94,57900.0,48.6804,48.768,48.6122,48.6511,57900.0
2007-02-12 10:30:00,49.91,50.1,49.91,50.1,64500.0,48.6219,48.807,48.6219,48.807,64500.0
2007-02-12 10:40:00,50.1,50.21,49.95,49.97,87800.0,48.807,48.9142,48.6609,48.6804,87800.0
2007-02-12 10:50:00,49.95,49.98,49.78,49.97,57800.0,48.6609,48.6901,48.4953,48.6804,57800.0
2007-02-12 11:00:00,50.0,50.17,49.97,50.09,65100.0,48.7096,48.8752,48.6804,48.7973,65100.0
2007-02-12 11:10:00,50.1,50.11,49.95,49.96,20900.0,48.807,48.8167,48.6609,48.6706,20900.0
2007-02-12 11:20:00,49.95,50.0,49.84,49.94,42900.0,48.6609,48.7096,48.5537,48.6511,42900.0
2007-02-12 11:30:00,49.95,50.04,49.87,49.92,66800.0,48.6609,48.7486,48.5829,48.6316,66800.0
2007-02-12 11:40:00,49.9,49.99,49.89,49.96,30100.0,48.6122,48.6998,48.6024,48.6706,30100.0
2007-02-12 11:50:00,49.96,49.97,49.9,49.91,15100.0,48.6706,48.6804,48.6122,48.6219,15100.0
2007-02-12 12:00:00,49.91,49.94,49.86,49.94,10500.0,48.6219,48.6511,48.5732,48.6511,10500.0
2007-02-12 12:10:00,49.91,49.99,49.88,49.99,26900.0,48.6219,48.6998,48.5927,48.6998,26900.0
2007-02-12 12:20:00,49.98,50.0,49.9,49.91,28700.0,48.6901,48.7096,48.6122,48.6219,28700.0
2007-02-12 12:30:00,49.9,49.9,49.78,49.79,22400.0,48.6122,48.6122,48.4953,48.505,22400.0
2007-02-12 12:40:00,49.79,49.98,49.78,49.91,52600.0,48.505,48.6901,48.4953,48.6219,52600.0
2007-02-12 12:50:00,49.91,49.91,49.84,49.84,28400.0,48.6219,48.6219,48.5537,48.5537,28400.0
2007-02-12 13:00:00,49.83,49.86,49.78,49.78,35900.0,48.544,48.5732,48.4953,48.4953,35900.0
2007-02-12 13:10:00,49.78,49.78,49.7,49.71,29100.0,48.4953,48.4953,48.4173,48.4271,29100.0
2007-02-12 13:20:00,49.7,49.8,49.7,49.78,43500.0,48.4173,48.5147,48.4173,48.4953,43500.0
2007-02-12 13:30:00,49.78,49.84,49.74,49.8,27400.0,48.4953,48.5537,48.4563,48.5147,27400.0
2007-02-12 13:40:00,49.79,49.79,49.68,49.7,22400.0,48.505,48.505,48.3978,48.4173,22400.0
2007-02-12 13:50:00,49.7,49.7,49.63,49.65,27400.0,48.4173,48.4173,48.3491,48.3686,27400.0
2007-02-12 14:00:00,49.65,49.83,49.65,49.75,32400.0,48.3686,48.544,48.3686,48.466,32400.0
2007-02-12 14:10:00,49.75,49.77,49.66,49.7,69200.0,48.466,48.4855,48.3784,48.4173,69200.0
2007-02-12 14:20:00,49.7,49.7,49.53,49.56,77000.0,48.4173,48.4173,48.2517,48.2809,77000.0
2007-02-12 14:30:00,49.54,49.59,49.37,49.48,103200.0,48.2615,48.3102,48.0958,48.203,103200.0
2007-02-12 14:40:00,49.48,49.53,49.43,49.5,43300.0,48.203,48.2517,48.1543,48.2225,43300.0
2007-02-12 14:50:00,49.49,49.66,49.49,49.62,39500.0,48.2127,48.3784,48.2127,48.3394,39500.0
2007-02-12 15:00:00,49.62,49.69,49.59,49.65,30600.0,48.3394,48.4076,48.3102,48.3686,30600.0
2007-02-12 15:10:00,49.64,49.78,49.56,49.76,44200.0,48.3589,48.4953,48.2809,48.4758,44200.0
2007-02-12 15:20:00,49.77,49.8,49.66,49.67,57800.0,48.4855,48.5147,48.3784,48.3881,57800.0
2007-02-12 15:30:00,49.68,49.74,49.68,49.72,31800.0,48.3978,48.4563,48.3978,48.4368,31800.0
2007-02-12 15:40:00,49.71,49.72,49.64,49.71,43900.0,48.4271,48.4368,48.3589,48.4271,43900.0
2007-02-12 15:50:00,49.7,49.78,49.6,49.76,60500.0,48.4173,48.4953,48.3199,48.4758,60500.0
2007-02-13 09:30:00,49.54,49.83,49.52,49.68,82000.0,48.2615,48.544,48.242,48.3978,82000.0
2007-02-13 09:40:00,49.69,49.75,49.56,49.68,50600.0,48.4076,48.466,48.2809,48.3978,50600.0
2007-02-13 09:50:00,49.69,49.9,49.65,49.85,76700.0,48.4076,48.6122,48.3686,48.5635,76700.0
2007-02-13 10:00:00,49.86,50.0,49.67,49.69,63900.0,48.5732,48.7096,48.3881,48.4076,63900.0
2007-02-13 10:10:00,49.69,49.71,49.56,49.61,44600.0,48.4076,48.4271,48.2809,48.3296,44600.0
2007-02-13 10:20:00,49.61,49.65,49.58,49.62,43100.0,48.3296,48.3686,48.3004,48.3394,43100.0
2007-02-13 10:30:00,49.62,49.65,49.37,49.46,88300.0,48.3394,48.3686,48.0958,48.1835,88300.0
2007-02-13 10:40:00,49.47,49.49,49.33,49.48,56900.0,48.1933,48.2127,48.0569,48.203,56900.0
2007-02-13 10:50:00,49.48,49.48,49.33,49.33,51600.0,48.203,48.203,48.0569,48.0569,51600.0
2007-02-13 11:00:00,49.34,49.42,49.33,49.42,26600.0,48.0666,48.1446,48.0569,48.1446,26600.0
2007-02-13 11:10:00,49.42,49.52,49.42,49.44,33700.0,48.1446,48.242,48.1446,48.164,33700.0
2007-02-13 11:20:00,49.45,49.6,49.45,49.58,17500.0,48.1738,48.3199,48.1738,48.3004,17500.0
2007-02-13 11:30:00,49.58,49.63,49.52,49.61,26300.0,48.3004,48.3491,48.242,48.3296,26300.0
2007-02-13 11:40:00,49.63,49.8,49.62,49.65,39600.0,48.3491,48.5147,48.3394,48.3686,39600.0
2007-02-13 11:50:00,49.65,49.7,49.58,49.6,14800.0,48.3686,48.4173,48.3004,48.3199,14800.0
2007-02-13 12:00:00,49.59,49.68,49.58,49.6,14500.0,48.3102,48.3978,48.3004,48.3199,14500.0
2007-02-13 12:10:00,49.58,49.64,49.56,49.59,17200.0,48.3004,48.3589,48.2809,48.3102,17200.0
2007-02-13 12:20:00,49.59,49.74,49.57,49.66,53500.0,48.3102,48.4563,48.2907,48.3784,53500.0
2007-02-13 12:30:00,49.67,49.74,49.66,49.7,14300.0,48.3881,48.4563,48.3784,48.4173,14300.0
2007-02-13 12:40:00,49.71,49.72,49.63,49.7,34300.0,48.4271,48.4368,48.3491,48.4173,34300.0
2007-02-13 12:50:00,49.7,49.73,49.67,49.73,40200.0,48.4173,48.4466,48.3881,48.4466,40200.0
2007-02-13 13:00:00,49.71,49.85,49.71,49.84,49000.0,48.4271,48.5635,48.4271,48.5537,49000.0
2007-02-13 13:10:00,49.84,49.88,49.78,49.84,52200.0,48.5537,48.5927,48.4953,48.5537,52200.0
2007-02-13 13:20:00,49.85,49.86,49.77,49.8,23100.0,48.5635,48.5732,48.4855,48.5147,23100.0
2007-02-13 13:30:00,49.8,49.86,49.77,49.82,24900.0,48.5147,48.5732,48.4855,48.5342,24900.0
2007-02-13 13:40:00,49.83,49.89,49.83,49.85,26500.0,48.544,48.6024,48.544,48.5635,26500.0
2007-02-13 13:50:00,49.85,49.9,49.85,49.89,16100.0,48.5635,48.6122,48.5635,48.6024,16100.0
2007-02-13 14:00:00,49.89,49.92,49.88,49.89,23100.0,48.6024,48.6316,48.5927,48.6024,23100.0
2007-02-13 14:10:00,49.89,49.89,49.84,49.85,29900.0,48.6024,48.6024,48.5537,48.5635,29900.0
2007-02-13 14:20:00,49.85,49.86,49.82,49.83,19400.0,48.5635,48.5732,48.5342,48.544,19400.0
2007-02-13 14:30:00,49.82,49.84,49.7,49.7,36500.0,48.5342,48.5537,48.4173,48.4173,36500.0
2007-02-13 14:40:00,49.7,49.7,49.63,49.65,25500.0,48.4173,48.4173,48.3491,48.3686,25500.0
2007-02-13 14:50:00,49.65,49.73,49.63,49.7,35300.0,48.3686,48.4466,48.3491,48.4173,35300.0
2007-02-13 15:00:00,49.69,49.72,49.67,49.71,34500.0,48.4076,48.4368,48.3881,48.4271,34500.0
2007-02-13 15:10:00,49.7,49.71,49.64,49.71,32900.0,48.4173,48.4271,48.3589,48.4271,32900.0
2007-02-13 15:20:00,49.71,49.81,49.71,49.8,39100.0,48.4271,48.5245,48.4271,48.5147,39100.0
2007-02-13 15:30:00,49.81,49.9,49.78,49.89,57900.0,48.5245,48.6122,48.4953,48.6024,57900.0
2007-02-13 15:40:00,49.9,49.97,49.87,49.93,128500.0,48.6122,48.6804,48.5829,48.6414,128500.0
2007-02-13 15:50:00,49.93,49.97,49.88,49.91,91200.0,48.6414,48.6804,48.5927,48.6219,91200.0
2007-02-14 09:30:00,50.0,50.0,49.71,49.75,104900.0,48.7096,48.7096,48.4271,48.466,104900.0
2007-02-14 09:40:00,49.75,49.9,49.7,49.9,42000.0,48.466,48.6122,48.4173,48.6122,42000.0
2007-02-14 09:50:00,49.87,49.99,49.79,49.97,74300.0,48.5829,48.6998,48.505,48.6804,74300.0
2007-02-14 10:00:00,49.95,50.44,49.9,50.37,190700.0,48.6609,49.1382,48.6122,49.07,190700.0
2007-02-14 10:10:00,50.38,50.43,50.05,50.24,139000.0,49.0798,49.1285,48.7583,48.9434,139000.0
2007-02-14 10:20:00,50.25,50.46,50.2,50.4,163300.0,48.9531,49.1577,48.9044,49.0993,163300.0
2007-02-14 10:30:00,50.4,50.42,50.29,50.35,72400.0,49.0993,49.1187,48.9921,49.0505,72400.0
2007-02-14 10:40:00,50.35,50.45,50.28,50.29,45700.0,49.0505,49.148,48.9824,48.9921,45700.0
2007-02-14 10:50:00,50.28,50.3,50.17,50.26,29700.0,48.9824,49.0018,48.8752,48.9629,29700.0
2007-02-14 11:00:00,50.26,50.3,50.23,50.3,26900.0,48.9629,49.0018,48.9336,49.0018,26900.0
2007-02-14 11:10:00,50.3,50.59,50.29,50.5,88100.0,49.0018,49.2844,48.9921,49.1967,88100.0
2007-02-14 11:20:00,50.5,50.58,50.47,50.5,58600.0,49.1967,49.2746,49.1675,49.1967,58600.0
2007-02-14 11:30:00,50.49,50.6,50.44,50.6,54900.0,49.1869,49.2941,49.1382,49.2941,54900.0
2007-02-14 11:40:00,50.6,50.6,50.42,50.42,99500.0,49.2941,49.2941,49.1187,49.1187,99500.0
2007-02-14 11:50:00,50.42,50.42,50.27,50.27,35100.0,49.1187,49.1187,48.9726,48.9726,35100.0
2007-02-14 12:00:00,50.29,50.5,50.28,50.41,56200.0,48.9921,49.1967,48.9824,49.109,56200.0
2007-02-14 12:10:00,50.41,50.41,50.35,50.4,55600.0,49.109,49.109,49.0505,49.0993,55600.0
2007-02-14 12:20:00,50.4,50.53,50.36,50.53,50300.0,49.0993,49.2259,49.0603,49.2259,50300.0
2007-02-14 12:30:00,50.54,50.79,50.53,50.71,102300.0,49.2356,49.4792,49.2259,49.4013,102300.0
2007-02-14 12:40:00,50.71,50.91,50.69,50.84,118300.0,49.4013,49.5961,49.3818,49.5279,118300.0
2007-02-14 12:50:00,50.85,50.86,50.73,50.74,47700.0,49.5376,49.5474,49.4207,49.4305,47700.0
2007-02-14 13:00:00,50.73,50.85,50.72,50.78,46800.0,49.4207,49.5376,49.411,49.4695,46800.0
2007-02-14 13:10:00,50.79,50.79,50.69,50.69,32200.0,49.4792,49.4792,49.3818,49.3818,32200.0
2007-02-14 13:20:00,50.69,50.74,50.65,50.68,35400.0,49.3818,49.4305,49.3428,49.372,35400.0
2007-02-14 13:30:00,50.66,50.82,50.66,50.81,67900.0,49.3525,49.5084,49.3525,49.4987,67900.0
2007-02-14 13:40:00,50.83,50.93,50.73,50.9,191000.0,49.5182,49.6156,49.4207,49.5864,191000.0
2007-02-14 13:50:00,50.91,50.99,50.85,50.97,80100.0,49.5961,49.674,49.5376,49.6545,80100.0
2007-02-14 14:00:00,50.97,51.15,50.93,50.94,109200.0,49.6545,49.8299,49.6156,49.6253,109200.0
2007-02-14 14:10:00,50.94,50.94,50.87,50.87,53800.0,49.6253,49.6253,49.5571,49.5571,53800.0
2007-02-14 14:20:00,50.86,50.87,50.65,50.66,59600.0,49.5474,49.5571,49.3428,49.3525,59600.0
2007-02-14 14:30:00,50.67,50.71,50.61,50.71,109800.0,49.3623,49.4013,49.3038,49.4013,109800.0
2007-02-14 14:40:00,50.71,50.73,50.64,50.69,52200.0,49.4013,49.4207,49.3331,49.3818,52200.0
2007-02-14 14:50:00,50.67,50.67,50.53,50.61,48000.0,49.3623,49.3623,49.2259,49.3038,48000.0
2007-02-14 15:00:00,50.62,50.79,50.62,50.77,55000.0,49.3136,49.4792,49.3136,49.4597,55000.0
2007-02-14 15:10:00,50.75,50.77,50.65,50.7,39300.0,49.4402,49.4597,49.3428,49.3915,39300.0
2007-02-14 15:20:00,50.71,50.71,50.53,50.54,35700.0,49.4013,49.4013,49.2259,49.2356,35700.0
2007-02-14 15:30:00,50.55,50.55,50.47,50.5,73100.0,49.2454,49.2454,49.1675,49.1967,73100.0
2007-02-14 15:40:00,50.5,50.5,50.37,50.39,90200.0,49.1967,49.1967,49.07,49.0895,90200.0
2007-02-14 15:50:00,50.38,50.49,50.38,50.47,160700.0,49.0798,49.1869,49.0798,49.1675,160700.0
2007-02-15 09:30:00,50.27,50.4,50.08,50.08,89700.0,48.9726,49.0993,48.7875,48.7875,89700.0
2007-02-15 09:40:00,50.08,50.28,49.93,50.28,97100.0,48.7875,48.9824,48.6414,48.9824,97100.0
2007-02-15 09:50:00,50.29,50.38,50.22,50.29,44500.0,48.9921,49.0798,48.9239,48.9921,44500.0
2007-02-15 10:00:00,50.29,50.3,50.05,50.09,59200.0,48.9921,49.0018,48.7583,48.7973,59200.0
2007-02-15 10:10:00,50.11,50.13,50.06,50.08,26200.0,48.8167,48.8362,48.768,48.7875,26200.0
2007-02-15 10:20:00,50.07,50.09,50.02,50.04,31300.0,48.7778,48.7973,48.7291,48.7486,31300.0
2007-02-15 10:30:00,50.04,50.08,49.92,49.93,35100.0,48.7486,48.7875,48.6316,48.6414,35100.0
2007-02-15 10:40:00,49.93,50.07,49.82,49.87,65600.0,48.6414,48.7778,48.5342,48.5829,65600.0
2007-02-15 10:50:00,49.87,49.94,49.83,49.87,32700.0,48.5829,48.6511,48.544,48.5829,32700.0
2007-02-15 11:00:00,49.86,50.11,49.86,49.96,73000.0,48.5732,48.8167,48.5732,48.6706,73000.0
2007-02-15 11:10:00,49.96,50.08,49.95,50.04,30200.0,48.6706,48.7875,48.6609,48.7486,30200.0
2007-02-15 11:20:00,50.04,50.07,49.99,50.07,34700.0,48.7486,48.7778,48.6998,48.7778,34700.0
2007-02-15 11:30:00,50.06,50.08,49.98,50.01,66000.0,48.768,48.7875,48.6901,48.7193,66000.0
2007-02-15 11:40:00,50.01,50.01,49.9,49.91,37700.0,48.7193,48.7193,48.6122,48.6219,37700.0
2007-02-15 11:50:00,49.9,49.96,49.9,49.96,40900.0,48.6122,48.6706,48.6122,48.6706,40900.0
2007-02-15 12:00:00,49.94,49.97,49.86,49.88,38300.0,48.6511,48.6804,48.5732,48.5927,38300.0
2007-02-15 12:10:00,49.89,49.91,49.84,49.91,37100.0,48.6024,48.6219,48.5537,48.6219,37100.0
2007-02-15 12:20:00,49.9,49.91,49.89,49.89,18200.0,48.6122,48.6219,48.6024,48.6024,18200.0
2007-02-15 12:30:00,49.9,49.91,49.8,49.82,33100.0,48.6122,48.6219,48.5147,48.5342,33100.0
2007-02-15 12:40:00,49.82,49.83,49.71,49.73,53600.0,48.5342,48.544,48.4271,48.4466,53600.0
2007-02-15 12:50:00,49.73,49.79,49.7,49.78,28600.0,48.4466,48.505,48.4173,48.4953,28600.0
2007-02-15 13:00:00,49.79,49.86,49.79,49.86,45400.0,48.505,48.5732,48.505,48.5732,45400.0
2007-02-15 13:10:00,49.87,49.88,49.84,49.87,12700.0,48.5829,48.5927,48.5537,48.5829,12700.0
2007-02-15 13:20:00,49.87,49.88,49.83,49.84,18300.0,48.5829,48.5927,48.544,48.5537,18300.0
2007-02-15 13:30:00,49.83,49.83,49.76,49.8,29800.0,48.544,48.544,48.4758,48.5147,29800.0
2007-02-15 13:40:00,49.8,49.86,49.79,49.86,25300.0,48.5147,48.5732,48.505,48.5732,25300.0
2007-02-15 13:50:00,49.86,49.96,49.85,49.94,39700.0,48.5732,48.6706,48.5635,48.6511,39700.0
2007-02-15 14:00:00,49.94,50.0,49.94,50.0,62700.0,48.6511,48.7096,48.6511,48.7096,62700.0
2007-02-15 14:10:00,50.0,50.01,41.97,50.0,56100.0,48.7096,48.7193,40.8868,48.7096,56100.0
2007-02-15 14:20:00,50.0,50.0,49.98,50.0,30900.0,48.7096,48.7096,48.6901,48.7096,30900.0
2007-02-15 14:30:00,49.99,50.0,49.9,49.9,36600.0,48.6998,48.7096,48.6122,48.6122,36600.0
2007-02-15 14:40:00,49.91,49.93,49.85,49.92,37200.0,48.6219,48.6414,48.5635,48.6316,37200.0
2007-02-15 14:50:00,49.93,50.0,49.92,49.98,46600.0,48.6414,48.7096,48.6316,48.6901,46600.0
2007-02-15 15:00:00,49.99,50.0,49.92,49.98,29100.0,48.6998,48.7096,48.6316,48.6901,29100.0
2007-02-15 15:10:00,49.98,50.0,49.95,50.0,40100.0,48.6901,48.7096,48.6609,48.7096,40100.0
2007-02-15 15:20:00,50.0,50.01,49.97,50.01,41300.0,48.7096,48.7193,48.6804,48.7193,41300.0
2007-02-15 15:30:00,50.02,50.06,50.01,50.06,39100.0,48.7291,48.768,48.7193,48.768,39100.0
2007-02-15 15:40:00,50.06,50.13,50.05,50.11,96600.0,48.768,48.8362,48.7583,48.8167,96600.0
2007-02-15 15:50:00,50.11,50.14,50.01,50.14,126900.0,48.8167,48.846,48.7193,48.846,126900.0
2007-02-16 09:30:00,50.18,50.47,49.85,50.38,745000.0,48.8849,49.1675,48.5635,49.0798,745000.0
2007-02-16 09:40:00,50.38,50.41,50.23,50.26,70200.0,49.0798,49.109,48.9336,48.9629,70200.0
2007-02-16 09:50:00,50.26,50.38,50.15,50.29,117600.0,48.9629,49.0798,48.8557,48.9921,117600.0
2007-02-16 10:00:00,50.3,50.4,50.19,50.33,95300.0,49.0018,49.0993,48.8947,49.0311,95300.0
2007-02-16 10:10:00,50.33,50.39,50.1,50.12,106700.0,49.0311,49.0895,48.807,48.8265,106700.0
2007-02-16 10:20:00,50.13,50.14,49.98,50.01,52600.0,48.8362,48.846,48.6901,48.7193,52600.0
2007-02-16 10:30:00,50.0,50.04,49.98,50.03,49500.0,48.7096,48.7486,48.6901,48.7388,49500.0
2007-02-16 10:40:00,50.03,50.19,49.99,50.19,57200.0,48.7388,48.8947,48.6998,48.8947,57200.0
2007-02-16 10:50:00,50.18,50.48,50.12,50.35,124000.0,48.8849,49.1772,48.8265,49.0505,124000.0
2007-02-16 11:00:00,50.35,50.38,50.14,50.15,53100.0,49.0505,49.0798,48.846,48.8557,53100.0
2007-02-16 11:10:00,50.15,50.19,50.13,50.19,46000.0,48.8557,48.8947,48.8362,48.8947,46000.0
2007-02-16 11:20:00,50.19,50.29,50.17,50.27,43800.0,48.8947,48.9921,48.8752,48.9726,43800.0
2007-02-16 11:30:00,50.28,50.28,50.13,50.13,29100.0,48.9824,48.9824,48.8362,48.8362,29100.0
2007-02-16 11:40:00,50.14,50.26,50.14,50.25,30400.0,48.846,48.9629,48.846,48.9531,30400.0
2007-02-16 11:50:00,50.26,50.26,50.22,50.22,26100.0,48.9629,48.9629,48.9239,48.9239,26100.0
2007-02-16 12:00:00,50.22,50.31,50.2,50.29,36400.0,48.9239,49.0116,48.9044,48.9921,36400.0
2007-02-16 12:10:00,50.29,50.3,50.29,50.3,18000.0,48.9921,49.0018,48.9921,49.0018,18000.0
2007-02-16 12:20:00,50.29,50.3,50.28,50.29,24200.0,48.9921,49.0018,48.9824,48.9921,24200.0
2007-02-16 12:30:00,50.28,50.29,50.18,50.19,24200.0,48.9824,48.9921,48.8849,48.8947,24200.0
2007-02-16 12:40:00,50.18,50.28,50.17,50.27,18900.0,48.8849,48.9824,48.8752,48.9726,18900.0
2007-02-16 12:50:00,50.28,50.33,50.27,50.33,43200.0,48.9824,49.0311,48.9726,49.0311,43200.0
2007-02-16 13:00:00,50.32,50.39,50.32,50.35,39100.0,49.0213,49.0895,49.0213,49.0505,39100.0
2007-02-16 13:10:00,50.35,50.36,50.28,50.34,40200.0,49.0505,49.0603,48.9824,49.0408,40200.0
2007-02-16 13:20:00,50.35,50.36,50.21,50.27,43100.0,49.0505,49.0603,48.9142,48.9726,43100.0
2007-02-16 13:30:00,50.26,50.26,50.19,50.19,14700.0,48.9629,48.9629,48.8947,48.8947,14700.0
2007-02-16 13:40:00,50.19,50.2,50.08,50.13,30000.0,48.8947,48.9044,48.7875,48.8362,30000.0
2007-02-16 13:50:00,50.13,50.15,50.03,50.06,24000.0,48.8362,48.8557,48.7388,48.768,24000.0
2007-02-16 14:00:00,50.06,50.17,50.04,50.15,31700.0,48.768,48.8752,48.7486,48.8557,31700.0
2007-02-16 14:10:00,50.14,50.15,50.08,50.11,21400.0,48.846,48.8557,48.7875,48.8167,21400.0
2007-02-16 14:20:00,50.1,50.11,50.09,50.09,15700.0,48.807,48.8167,48.7973,48.7973,15700.0
2007-02-16 14:30:00,50.09,50.1,50.09,50.1,13800.0,48.7973,48.807,48.7973,48.807,13800.0
2007-02-16 14:40:00,50.1,50.12,50.07,50.07,31300.0,48.807,48.8265,48.7778,48.7778,31300.0
2007-02-16 14:50:00,50.08,50.09,49.98,50.04,51400.0,48.7875,48.7973,48.6901,48.7486,51400.0
2007-02-16 15:00:00,50.04,50.07,50.02,50.05,23800.0,48.7486,48.7778,48.7291,48.7583,23800.0
2007-02-16 15:10:00,50.05,50.05,49.98,50.03,36600.0,48.7583,48.7583,48.6901,48.7388,36600.0
2007-02-16 15:20:00,50.03,50.08,50.03,50.04,43500.0,48.7388,48.7875,48.7388,48.7486,43500.0
2007-02-16 15:30:00,50.04,50.1,50.02,50.04,69400.0,48.7486,48.807,48.7291,48.7486,69400.0
2007-02-16 15:40:00,50.04,50.04,49.99,50.02,63700.0,48.7486,48.7486,48.6998,48.7291,63700.0
2007-02-16 15:50:00,50.02,50.03,49.96,49.96,160000.0,48.7291,48.7388,48.6706,48.6706,160000.0
2007-02-20 09:30:00,51.21,51.7,50.75,50.9,749700.0,49.8884,50.3657,49.4402,49.5864,749700.0
2007-02-20 09:40:00,50.91,51.05,50.67,50.85,236400.0,49.5961,49.7325,49.3623,49.5376,236400.0
2007-02-20 09:50:00,50.84,51.0,50.78,50.86,162300.0,49.5279,49.6838,49.4695,49.5474,162300.0
2007-02-20 10:00:00,50.86,50.91,50.57,50.73,169100.0,49.5474,49.5961,49.2649,49.4207,169100.0
2007-02-20 10:10:00,50.72,50.78,50.6,50.75,78000.0,49.411,49.4695,49.2941,49.4402,78000.0
2007-02-20 10:20:00,50.74,50.89,50.65,50.87,85700.0,49.4305,49.5766,49.3428,49.5571,85700.0
2007-02-20 10:30:00,50.89,50.89,50.8,50.83,196800.0,49.5766,49.5766,49.4889,49.5182,196800.0
2007-02-20 10:40:00,50.84,51.11,50.84,51.11,172300.0,49.5279,49.7909,49.5279,49.7909,172300.0
2007-02-20 10:50:00,51.11,51.23,51.09,51.17,123100.0,49.7909,49.9078,49.7715,49.8494,123100.0
2007-02-20 11:00:00,51.18,51.24,51.12,51.2,75600.0,49.8591,49.9176,49.8007,49.8786,75600.0
2007-02-20 11:10:00,51.22,51.71,51.21,51.64,213000.0,49.8981,50.3755,49.8884,50.3073,213000.0
2007-02-20 11:20:00,51.62,51.78,51.53,51.78,102300.0,50.2878,50.4436,50.2001,50.4436,102300.0
2007-02-20 11:30:00,51.77,52.06,51.67,52.01,238500.0,50.4339,50.7164,50.3365,50.6677,238500.0
2007-02-20 11:40:00,52.0,52.14,51.96,52.1,205200.0,50.658,50.7944,50.619,50.7554,205200.0
2007-02-20 11:50:00,52.09,52.13,51.81,51.82,129200.0,50.7456,50.7846,50.4729,50.4826,129200.0
2007-02-20 12:00:00,51.82,52.26,51.81,52.23,133600.0,50.4826,50.9113,50.4729,50.882,133600.0
2007-02-20 12:10:00,52.23,52.28,52.1,52.16,107600.0,50.882,50.9307,50.7554,50.8138,107600.0
2007-02-20 12:20:00,52.16,52.24,52.05,52.07,64600.0,50.8138,50.8918,50.7067,50.7262,64600.0
2007-02-20 12:30:00,52.04,52.04,51.85,52.01,110900.0,50.6969,50.6969,50.5118,50.6677,110900.0
2007-02-20 12:40:00,52.01,52.1,51.99,52.08,53400.0,50.6677,50.7554,50.6482,50.7359,53400.0
2007-02-20 12:50:00,52.08,52.11,52.04,52.04,44200.0,50.7359,50.7651,50.6969,50.6969,44200.0
2007-02-20 13:00:00,52.04,52.17,51.99,52.13,122500.0,50.6969,50.8236,50.6482,50.7846,122500.0
2007-02-20 13:10:00,52.15,52.19,52.03,52.05,39600.0,50.8041,50.8431,50.6872,50.7067,39600.0
2007-02-20 13:20:00,52.05,52.12,52.03,52.1,105800.0,50.7067,50.7749,50.6872,50.7554,105800.0
2007-02-20 13:30:00,52.1,52.17,52.09,52.12,63100.0,50.7554,50.8236,50.7456,50.7749,63100.0
2007-02-20 13:40:00,52.11,52.17,52.04,52.04,40100.0,50.7651,50.8236,50.6969,50.6969,40100.0
2007-02-20 13:50:00,52.03,52.04,51.93,52.0,46100.0,50.6872,50.6969,50.5898,50.658,46100.0
2007-02-20 14:00:00,52.02,52.02,51.91,51.92,63300.0,50.6774,50.6774,50.5703,50.58,63300.0
2007-02-20 14:10:00,51.91,52.05,51.9,51.97,57300.0,50.5703,50.7067,50.5605,50.6287,57300.0
2007-02-20 14:20:00,51.97,51.98,51.81,51.86,54000.0,50.6287,50.6385,50.4729,50.5216,54000.0
2007-02-20 14:30:00,51.86,51.96,51.84,51.96,52000.0,50.5216,50.619,50.5021,50.619,52000.0
2007-02-20 14:40:00,51.96,52.03,51.92,52.01,40900.0,50.619,50.6872,50.58,50.6677,40900.0
2007-02-20 14:50:00,51.99,52.01,51.87,51.9,57800.0,50.6482,50.6677,50.5313,50.5605,57800.0
2007-02-20 15:00:00,51.9,51.92,51.83,51.85,57600.0,50.5605,50.58,50.4924,50.5118,57600.0
2007-02-20 15:10:00,51.85,51.93,51.77,51.9,45700.0,50.5118,50.5898,50.4339,50.5605,45700.0
2007-02-20 15:20:00,51.89,51.95,51.86,51.95,50300.0,50.5508,50.6093,50.5216,50.6093,50300.0
2007-02-20 15:30:00,51.94,51.99,51.84,51.84,87000.0,50.5995,50.6482,50.5021,50.5021,87000.0
2007-02-20 15:40:00,51.85,51.89,51.74,51.77,210200.0,50.5118,50.5508,50.4047,50.4339,210200.0
2007-02-20 15:50:00,51.77,51.8,51.71,51.77,326800.0,50.4339,50.4631,50.3755,50.4339,326800.0
2007-02-21 09:30:00,52.8,52.9,51.81,52.0,387400.0,51.4373,51.5347,50.4729,50.658,387400.0
2007-02-21 09:40:00,52.0,52.19,51.4,51.51,250700.0,50.658,50.8431,50.0735,50.1806,250700.0
2007-02-21 09:50:00,51.51,52.03,51.41,51.98,139600.0,50.1806,50.6872,50.0832,50.6385,139600.0
2007-02-21 10:00:00,52.01,52.1,51.8,51.95,291300.0,50.6677,50.7554,50.4631,50.6093,291300.0
2007-02-21 10:10:00,51.94,52.04,51.85,52.04,105500.0,50.5995,50.6969,50.5118,50.6969,105500.0
2007-02-21 10:20:00,52.02,52.08,51.95,52.05,74100.0,50.6774,50.7359,50.6093,50.7067,74100.0
2007-02-21 10:30:00,52.02,52.12,51.89,51.92,185200.0,50.6774,50.7749,50.5508,50.58,185200.0
2007-02-21 10:40:00,51.92,52.05,51.9,51.98,96700.0,50.58,50.7067,50.5605,50.6385,96700.0
2007-02-21 10:50:00,51.98,52.07,51.95,52.02,228800.0,50.6385,50.7262,50.6093,50.6774,228800.0
2007-02-21 11:00:00,52.01,52.01,51.72,51.72,73600.0,50.6677,50.6677,50.3852,50.3852,73600.0
2007-02-21 11:10:00,51.71,51.98,51.7,51.85,55800.0,50.3755,50.6385,50.3657,50.5118,55800.0
2007-02-21 11:20:00,51.86,52.02,51.77,51.99,110700.0,50.5216,50.6774,50.4339,50.6482,110700.0
2007-02-21 11:30:00,51.99,52.0,51.9,51.92,38400.0,50.6482,50.658,50.5605,50.58,38400.0
2007-02-21 11:40:00,51.92,52.01,51.79,51.89,98200.0,50.58,50.6677,50.4534,50.5508,98200.0
2007-02-21 11:50:00,51.87,52.25,51.83,52.18,106600.0,50.5313,50.9015,50.4924,50.8333,106600.0
2007-02-21 12:00:00,52.17,52.27,52.13,52.16,86100.0,50.8236,50.921,50.7846,50.8138,86100.0
2007-02-21 12:10:00,52.16,52.23,52.15,52.2,43900.0,50.8138,50.882,50.8041,50.8528,43900.0
2007-02-21 12:20:00,52.2,52.35,52.19,52.34,59000.0,50.8528,50.9989,50.8431,50.9892,59000.0
2007-02-21 12:30:00,52.34,52.42,52.32,52.32,69700.0,50.9892,51.0671,50.9697,50.9697,69700.0
2007-02-21 12:40:00,52.32,52.38,52.29,52.35,58400.0,50.9697,51.0282,50.9405,50.9989,58400.0
2007-02-21 12:50:00,52.35,52.41,52.32,52.36,66400.0,50.9989,51.0574,50.9697,51.0087,66400.0
2007-02-21 13:00:00,52.35,52.5,52.34,52.43,83200.0,50.9989,51.1451,50.9892,51.0769,83200.0
2007-02-21 13:10:00,52.45,52.5,52.43,52.44,67700.0,51.0964,51.1451,51.0769,51.0866,67700.0
2007-02-21 13:20:00,52.45,52.56,52.45,52.49,113400.0,51.0964,51.2035,51.0964,51.1353,113400.0
2007-02-21 13:30:00,52.5,52.5,52.37,52.37,66800.0,51.1451,51.1451,51.0184,51.0184,66800.0
2007-02-21 13:40:00,52.37,52.38,52.24,52.28,89600.0,51.0184,51.0282,50.8918,50.9307,89600.0
2007-02-21 13:50:00,52.27,52.46,52.27,52.42,79000.0,50.921,51.1061,50.921,51.0671,79000.0
2007-02-21 14:00:00,52.4,52.55,52.37,52.49,127000.0,51.0476,51.1938,51.0184,51.1353,127000.0
2007-02-21 14:10:00,52.49,52.55,52.4,52.42,91200.0,51.1353,51.1938,51.0476,51.0671,91200.0
2007-02-21 14:20:00,52.42,52.5,52.4,52.49,73200.0,51.0671,51.1451,51.0476,51.1353,73200.0
2007-02-21 14:30:00,52.49,52.56,52.48,52.5,66200.0,51.1353,51.2035,51.1256,51.1451,66200.0
2007-02-21 14:40:00,52.5,52.55,52.47,52.54,61900.0,51.1451,51.1938,51.1158,51.184,61900.0
2007-02-21 14:50:00,52.54,52.55,52.49,52.5,34200.0,51.184,51.1938,51.1353,51.1451,34200.0
2007-02-21 15:00:00,52.5,52.55,52.43,52.53,60600.0,51.1451,51.1938,51.0769,51.1743,60600.0
2007-02-21 15:10:00,52.53,52.63,52.48,52.51,127200.0,51.1743,51.2717,51.1256,51.1548,127200.0
2007-02-21 15:20:00,52.51,52.6,52.45,52.57,135200.0,51.1548,51.2425,51.0964,51.2133,135200.0
2007-02-21 15:30:00,52.57,52.59,52.42,52.45,159600.0,51.2133,51.2327,51.0671,51.0964,159600.0
2007-02-21 15:40:00,52.46,52.58,52.45,52.51,132400.0,51.1061,51.223,51.0964,51.1548,132400.0
2007-02-21 15:50:00,52.52,52.57,52.49,52.55,268100.0,51.1645,51.2133,51.1353,51.1938,268100.0
2007-02-22 09:30:00,52.83,53.0,52.59,52.83,267400.0,51.4665,51.6322,51.2327,51.4665,267400.0
2007-02-22 09:40:00,52.8,53.07,52.76,52.99,144000.0,51.4373,51.7004,51.3984,51.6224,144000.0
2007-02-22 09:50:00,52.99,53.09,52.96,53.0,137100.0,51.6224,51.7198,51.5932,51.6322,137100.0
2007-02-22 10:00:00,53.0,53.14,52.98,53.01,150700.0,51.6322,51.7685,51.6127,51.6419,150700.0
2007-02-22 10:10:00,53.0,53.06,52.81,52.83,117300.0,51.6322,51.6906,51.4471,51.4665,117300.0
2007-02-22 10:20:00,52.83,53.01,52.81,52.93,118500.0,51.4665,51.6419,51.4471,51.564,118500.0
2007-02-22 10:30:00,52.93,53.0,52.77,52.81,143600.0,51.564,51.6322,51.4081,51.4471,143600.0
2007-02-22 10:40:00,52.81,53.13,52.81,53.03,93600.0,51.4471,51.7588,51.4471,51.6614,93600.0
2007-02-22 10:50:00,53.03,53.17,53.02,53.1,85400.0,51.6614,51.7978,51.6516,51.7296,85400.0
2007-02-22 11:00:00,53.1,53.16,53.05,53.05,72500.0,51.7296,51.788,51.6809,51.6809,72500.0
2007-02-22 11:10:00,53.06,53.1,52.84,52.86,89700.0,51.6906,51.7296,51.4763,51.4958,89700.0
2007-02-22 11:20:00,52.85,52.88,52.65,52.74,123700.0,51.486,51.5153,51.2912,51.3789,123700.0
2007-02-22 11:30:00,52.75,52.76,52.56,52.63,96000.0,51.3886,51.3984,51.2035,51.2717,96000.0
2007-02-22 11:40:00,52.62,52.74,52.43,52.45,69000.0,51.262,51.3789,51.0769,51.0964,69000.0
2007-02-22 11:50:00,52.44,52.71,52.44,52.69,62400.0,51.0866,51.3496,51.0866,51.3302,62400.0
2007-02-22 12:00:00,52.7,52.7,52.61,52.62,47200.0,51.3399,51.3399,51.2522,51.262,47200.0
2007-02-22 12:10:00,52.63,52.66,52.61,52.65,32100.0,51.2717,51.3009,51.2522,51.2912,32100.0
2007-02-22 12:20:00,52.65,52.69,52.61,52.64,40500.0,51.2912,51.3302,51.2522,51.2814,40500.0
2007-02-22 12:30:00,52.66,52.69,52.55,52.56,24500.0,51.3009,51.3302,51.1938,51.2035,24500.0
2007-02-22 12:40:00,52.55,52.56,52.43,52.48,31500.0,51.1938,51.2035,51.0769,51.1256,31500.0
2007-02-22 12:50:00,52.49,52.58,52.49,52.55,29300.0,51.1353,51.223,51.1353,51.1938,29300.0
2007-02-22 13:00:00,52.56,52.56,52.5,52.51,21600.0,51.2035,51.2035,51.1451,51.1548,21600.0
2007-02-22 13:10:00,52.51,52.61,52.51,52.56,27600.0,51.1548,51.2522,51.1548,51.2035,27600.0
2007-02-22 13:20:00,52.56,52.68,52.56,52.62,19000.0,51.2035,51.3204,51.2035,51.262,19000.0
2007-02-22 13:30:00,52.62,52.64,52.58,52.63,27800.0,51.262,51.2814,51.223,51.2717,27800.0
2007-02-22 13:40:00,52.63,52.67,52.63,52.65,24000.0,51.2717,51.3107,51.2717,51.2912,24000.0
2007-02-22 13:50:00,52.65,52.67,52.6,52.66,43200.0,51.2912,51.3107,51.2425,51.3009,43200.0
2007-02-22 14:00:00,52.65,52.7,52.65,52.67,18400.0,51.2912,51.3399,51.2912,51.3107,18400.0
2007-02-22 14:10:00,52.68,52.69,52.61,52.65,43400.0,51.3204,51.3302,51.2522,51.2912,43400.0
2007-02-22 14:20:00,52.65,52.68,52.61,52.67,37200.0,51.2912,51.3204,51.2522,51.3107,37200.0
2007-02-22 14:30:00,52.65,52.65,52.5,52.5,51600.0,51.2912,51.2912,51.1451,51.1451,51600.0
2007-02-22 14:40:00,52.5,52.55,52.48,52.54,42900.0,51.1451,51.1938,51.1256,51.184,42900.0
2007-02-22 14:50:00,52.54,52.61,52.53,52.59,32600.0,51.184,51.2522,51.1743,51.2327,32600.0
2007-02-22 15:00:00,52.58,52.71,52.58,52.7,77300.0,51.223,51.3496,51.223,51.3399,77300.0
2007-02-22 15:10:00,52.69,52.85,52.69,52.85,75800.0,51.3302,51.486,51.3302,51.486,75800.0
2007-02-22 15:20:00,52.85,53.0,52.85,52.99,109800.0,51.486,51.6322,51.486,51.6224,109800.0
2007-02-22 15:30:00,52.98,53.03,52.92,52.92,109200.0,51.6127,51.6614,51.5542,51.5542,109200.0
2007-02-22 15:40:00,52.92,52.98,52.88,52.92,90500.0,51.5542,51.6127,51.5153,51.5542,90500.0
2007-02-22 15:50:00,52.91,53.1,52.91,53.07,200200.0,51.5445,51.7296,51.5445,51.7004,200200.0
2007-02-23 09:30:00,52.96,52.98,52.57,52.78,127500.0,51.5932,51.6127,51.2133,51.4178,127500.0
2007-02-23 09:40:00,52.79,52.82,52.62,52.64,86600.0,51.4276,51.4568,51.262,51.2814,86600.0
2007-02-23 09:50:00,52.64,52.84,52.62,52.8,58900.0,51.2814,51.4763,51.262,51.4373,58900.0
2007-02-23 10:00:00,52.8,52.86,52.68,52.85,135800.0,51.4373,51.4958,51.3204,51.486,135800.0
2007-02-23 10:10:00,52.85,52.97,52.8,52.94,102100.0,51.486,51.6029,51.4373,51.5737,102100.0
2007-02-23 10:20:00,52.93,52.97,52.74,52.77,67400.0,51.564,51.6029,51.3789,51.4081,67400.0
2007-02-23 10:30:00,52.78,52.79,52.64,52.67,65500.0,51.4178,51.4276,51.2814,51.3107,65500.0
2007-02-23 10:40:00,52.64,52.67,52.32,52.4,155300.0,51.2814,51.3107,50.9697,51.0476,155300.0
2007-02-23 10:50:00,52.41,52.48,52.4,52.47,73600.0,51.0574,51.1256,51.0476,51.1158,73600.0
2007-02-23 11:00:00,52.47,52.52,52.45,52.45,93100.0,51.1158,51.1645,51.0964,51.0964,93100.0
2007-02-23 11:10:00,52.46,52.83,52.45,52.76,66400.0,51.1061,51.4665,51.0964,51.3984,66400.0
2007-02-23 11:20:00,52.75,52.75,52.58,52.6,35900.0,51.3886,51.3886,51.223,51.2425,35900.0
2007-02-23 11:30:00,52.6,52.81,52.6,52.76,29200.0,51.2425,51.4471,51.2425,51.3984,29200.0
2007-02-23 11:40:00,52.76,52.76,52.67,52.7,12800.0,51.3984,51.3984,51.3107,51.3399,12800.0
2007-02-23 11:50:00,52.71,52.84,52.71,52.79,38400.0,51.3496,51.4763,51.3496,51.4276,38400.0
2007-02-23 12:00:00,52.78,52.78,52.65,52.67,34900.0,51.4178,51.4178,51.2912,51.3107,34900.0
2007-02-23 12:10:00,52.65,52.68,52.59,52.61,16500.0,51.2912,51.3204,51.2327,51.2522,16500.0
2007-02-23 12:20:00,52.61,52.73,52.53,52.73,27400.0,51.2522,51.3691,51.1743,51.3691,27400.0
2007-02-23 12:30:00,52.75,52.8,52.68,52.69,22900.0,51.3886,51.4373,51.3204,51.3302,22900.0
2007-02-23 12:40:00,52.7,52.7,52.45,52.53,45200.0,51.3399,51.3399,51.0964,51.1743,45200.0
2007-02-23 12:50:00,52.54,52.66,52.48,52.65,43600.0,51.184,51.3009,51.1256,51.2912,43600.0
2007-02-23 13:00:00,52.65,52.75,52.65,52.7,28600.0,51.2912,51.3886,51.2912,51.3399,28600.0
2007-02-23 13:10:00,52.71,52.85,52.71,52.78,47200.0,51.3496,51.486,51.3496,51.4178,47200.0
2007-02-23 13:20:00,52.79,52.88,52.79,52.85,50900.0,51.4276,51.5153,51.4276,51.486,50900.0
2007-02-23 13:30:00,52.85,52.9,52.85,52.9,62600.0,51.486,51.5347,51.486,51.5347,62600.0
2007-02-23 13:40:00,52.88,52.89,52.83,52.87,51500.0,51.5153,51.525,51.4665,51.5055,51500.0
2007-02-23 13:50:00,52.87,52.96,52.87,52.91,105000.0,51.5055,51.5932,51.5055,51.5445,105000.0
2007-02-23 14:00:00,52.91,52.94,52.88,52.9,45400.0,51.5445,51.5737,51.5153,51.5347,45400.0
2007-02-23 14:10:00,52.91,53.03,52.91,53.02,58900.0,51.5445,51.6614,51.5445,51.6516,58900.0
2007-02-23 14:20:00,53.0,53.12,53.0,53.05,71300.0,51.6322,51.7491,51.6322,51.6809,71300.0
2007-02-23 14:30:00,53.06,53.15,53.06,53.14,117200.0,51.6906,51.7783,51.6906,51.7685,117200.0
2007-02-23 14:40:00,53.14,53.21,53.06,53.16,76200.0,51.7685,51.8367,51.6906,51.788,76200.0
2007-02-23 14:50:00,53.17,53.2,53.12,53.15,42300.0,51.7978,51.827,51.7491,51.7783,42300.0
2007-02-23 15:00:00,53.14,53.24,53.14,53.18,91400.0,51.7685,51.866,51.7685,51.8075,91400.0
2007-02-23 15:10:00,53.19,53.31,53.17,53.29,105600.0,51.8173,51.9342,51.7978,51.9147,105600.0
2007-02-23 15:20:00,53.29,53.33,53.16,53.17,82600.0,51.9147,51.9536,51.788,51.7978,82600.0
2007-02-23 15:30:00,53.17,53.22,53.12,53.16,113300.0,51.7978,51.8465,51.7491,51.788,113300.0
2007-02-23 15:40:00,53.17,63.19,53.16,53.31,113800.0,51.7978,61.5592,51.788,51.9342,113800.0
2007-02-23 15:50:00,53.32,53.35,53.19,53.19,165800.0,51.9439,51.9731,51.8173,51.8173,165800.0
2007-02-26 09:30:00,53.49,53.8,53.2,53.33,185100.0,52.1095,52.4115,51.827,51.9536,185100.0
2007-02-26 09:40:00,53.33,53.39,52.88,52.97,132600.0,51.9536,52.0121,51.5153,51.6029,132600.0
2007-02-26 09:50:00,52.97,53.16,52.89,52.97,105500.0,51.6029,51.788,51.525,51.6029,105500.0
2007-02-26 10:00:00,52.96,53.03,52.53,52.53,110400.0,51.5932,51.6614,51.1743,51.1743,110400.0
2007-02-26 10:10:00,52.53,52.99,52.48,52.9,98700.0,51.1743,51.6224,51.1256,51.5347,98700.0
2007-02-26 10:20:00,52.9,52.93,52.55,52.63,45000.0,51.5347,51.564,51.1938,51.2717,45000.0
2007-02-26 10:30:00,52.62,52.63,52.38,52.47,76600.0,51.262,51.2717,51.0282,51.1158,76600.0
2007-02-26 10:40:00,52.47,52.52,52.21,52.32,124600.0,51.1158,51.1645,50.8625,50.9697,124600.0
2007-02-26 10:50:00,52.32,52.49,52.29,52.47,28400.0,50.9697,51.1353,50.9405,51.1158,28400.0
2007-02-26 11:00:00,52.47,52.57,52.38,52.48,75800.0,51.1158,51.2133,51.0282,51.1256,75800.0
2007-02-26 11:10:00,52.48,52.51,52.45,52.46,26500.0,51.1256,51.1548,51.0964,51.1061,26500.0
2007-02-26 11:20:00,52.46,52.57,52.45,52.5,51800.0,51.1061,51.2133,51.0964,51.1451,51800.0
2007-02-26 11:30:00,52.5,52.5,52.33,52.39,22300.0,51.1451,51.1451,50.9794,51.0379,22300.0
2007-02-26 11:40:00,52.39,52.39,52.22,52.29,61700.0,51.0379,51.0379,50.8723,50.9405,61700.0
2007-02-26 11:50:00,52.29,52.36,52.28,52.35,110700.0,50.9405,51.0087,50.9307,50.9989,110700.0
2007-02-26 12:00:00,52.35,52.35,52.33,52.34,22800.0,50.9989,50.9989,50.9794,50.9892,22800.0
2007-02-26 12:10:00,52.33,52.34,52.21,52.24,45600.0,50.9794,50.9892,50.8625,50.8918,45600.0
2007-02-26 12:20:00,52.23,52.25,52.17,52.22,72500.0,50.882,50.9015,50.8236,50.8723,72500.0
2007-02-26 12:30:00,52.21,52.21,52.07,52.2,61800.0,50.8625,50.8625,50.7262,50.8528,61800.0
2007-02-26 12:40:00,52.2,52.25,51.82,51.87,88400.0,50.8528,50.9015,50.4826,50.5313,88400.0
2007-02-26 12:50:00,51.87,51.89,51.75,51.78,91900.0,50.5313,50.5508,50.4144,50.4436,91900.0
2007-02-26 13:00:00,51.77,51.97,51.77,51.96,74800.0,50.4339,50.6287,50.4339,50.619,74800.0
2007-02-26 13:10:00,51.96,51.96,51.79,51.81,42200.0,50.619,50.619,50.4534,50.4729,42200.0
2007-02-26 13:20:00,51.8,51.81,51.65,51.67,78400.0,50.4631,50.4729,50.317,50.3365,78400.0
2007-02-26 13:30:00,51.66,51.78,51.66,51.76,129000.0,50.3267,50.4436,50.3267,50.4242,129000.0
2007-02-26 13:40:00,51.76,51.97,51.73,51.77,135400.0,50.4242,50.6287,50.3949,50.4339,135400.0
2007-02-26 13:50:00,51.77,51.92,51.76,51.87,83500.0,50.4339,50.58,50.4242,50.5313,83500.0
2007-02-26 14:00:00,51.88,51.89,51.73,51.74,44800.0,50.5411,50.5508,50.3949,50.4047,44800.0
2007-02-26 14:10:00,51.75,51.79,51.73,51.78,103100.0,50.4144,50.4534,50.3949,50.4436,103100.0
2007-02-26 14:20:00,51.78,51.78,51.67,51.68,76800.0,50.4436,50.4436,50.3365,50.3462,76800.0
2007-02-26 14:30:00,51.68,51.78,51.67,51.77,69100.0,50.3462,50.4436,50.3365,50.4339,69100.0
2007-02-26 14:40:00,51.77,51.8,51.75,51.79,76500.0,50.4339,50.4631,50.4144,50.4534,76500.0
2007-02-26 14:50:00,51.79,51.84,51.77,51.8,81000.0,50.4534,50.5021,50.4339,50.4631,81000.0
2007-02-26 15:00:00,51.81,51.87,51.8,51.81,82600.0,50.4729,50.5313,50.4631,50.4729,82600.0
2007-02-26 15:10:00,51.8,51.87,51.8,51.85,73800.0,50.4631,50.5313,50.4631,50.5118,73800.0
2007-02-26 15:20:00,51.84,51.85,51.76,51.77,102500.0,50.5021,50.5118,50.4242,50.4339,102500.0
2007-02-26 15:30:00,51.77,51.85,51.76,51.85,127600.0,50.4339,50.5118,50.4242,50.5118,127600.0
2007-02-26 15:40:00,51.85,51.9,51.81,51.89,155200.0,50.5118,50.5605,50.4729,50.5508,155200.0
2007-02-26 15:50:00,51.9,51.95,51.83,51.95,325100.0,50.5605,50.6093,50.4924,50.6093,325100.0
2007-02-27 09:30:00,51.3,52.9,51.3,51.75,400700.0,49.976,51.5347,49.976,50.4144,400700.0
2007-02-27 09:40:00,51.76,52.45,51.75,52.33,188200.0,50.4242,51.0964,50.4144,50.9794,188200.0
2007-02-27 09:50:00,52.35,53.14,52.25,52.97,264500.0,50.9989,51.7685,50.9015,51.6029,264500.0
2007-02-27 10:00:00,52.97,53.11,52.71,53.0,259200.0,51.6029,51.7393,51.3496,51.6322,259200.0
2007-02-27 10:10:00,53.0,53.01,52.71,52.72,177800.0,51.6322,51.6419,51.3496,51.3594,177800.0
2007-02-27 10:20:00,52.72,53.02,52.71,52.98,189700.0,51.3594,51.6516,51.3496,51.6127,189700.0
2007-02-27 10:30:00,52.98,53.06,52.82,52.85,80000.0,51.6127,51.6906,51.4568,51.486,80000.0
2007-02-27 10:40:00,52.86,52.89,52.55,52.59,75100.0,51.4958,51.525,51.1938,51.2327,75100.0
2007-02-27 10:50:00,52.6,52.61,52.28,52.31,85100.0,51.2425,51.2522,50.9307,50.96,85100.0
2007-02-27 11:00:00,52.28,52.46,52.13,52.23,118900.0,50.9307,51.1061,50.7846,50.882,118900.0
2007-02-27 11:10:00,52.22,52.24,51.98,52.02,155900.0,50.8723,50.8918,50.6385,50.6774,155900.0
2007-02-27 11:20:00,52.03,52.03,51.79,51.97,100200.0,50.6872,50.6872,50.4534,50.6287,100200.0
2007-02-27 11:30:00,51.98,52.14,51.9,52.13,89900.0,50.6385,50.7944,50.5605,50.7846,89900.0
2007-02-27 11:40:00,52.13,52.19,51.93,52.02,66300.0,50.7846,50.8431,50.5898,50.6774,66300.0
2007-02-27 11:50:00,52.01,52.01,51.64,51.65,74500.0,50.6677,50.6677,50.3073,50.317,74500.0
2007-02-27 12:00:00,51.65,51.7,51.38,51.59,144900.0,50.317,50.3657,50.054,50.2585,144900.0
2007-02-27 12:10:00,51.57,51.59,51.37,51.4,258800.0,50.2391,50.2585,50.0442,50.0735,258800.0
2007-02-27 12:20:00,51.4,51.4,51.29,51.31,86700.0,50.0735,50.0735,49.9663,49.9858,86700.0
2007-02-27 12:30:00,51.33,51.34,51.25,51.25,78000.0,50.0053,50.015,49.9273,49.9273,78000.0
2007-02-27 12:40:00,51.26,51.26,50.96,51.08,159200.0,49.9371,49.9371,49.6448,49.7617,159200.0
2007-02-27 12:50:00,51.07,51.16,50.98,51.05,120900.0,49.752,49.8396,49.6643,49.7325,120900.0
2007-02-27 13:00:00,51.04,51.15,50.99,51.15,132900.0,49.7227,49.8299,49.674,49.8299,132900.0
2007-02-27 13:10:00,51.14,51.15,51.0,51.04,86800.0,49.8202,49.8299,49.6838,49.7227,86800.0
2007-02-27 13:20:00,51.04,51.15,50.99,51.13,76700.0,49.7227,49.8299,49.674,49.8104,76700.0
2007-02-27 13:30:00,51.13,51.3,51.12,51.3,105700.0,49.8104,49.976,49.8007,49.976,105700.0
2007-02-27 13:40:00,51.29,51.32,51.0,51.15,75200.0,49.9663,49.9955,49.6838,49.8299,75200.0
2007-02-27 13:50:00,51.14,51.15,50.91,50.93,70600.0,49.8202,49.8299,49.5961,49.6156,70600.0
2007-02-27 14:00:00,50.93,50.94,50.44,50.48,125200.0,49.6156,49.6253,49.1382,49.1772,125200.0
2007-02-27 14:10:00,50.48,50.7,50.45,50.59,191300.0,49.1772,49.3915,49.148,49.2844,191300.0
2007-02-27 14:20:00,50.58,50.64,50.3,50.35,292000.0,49.2746,49.3331,49.0018,49.0505,292000.0
2007-02-27 14:30:00,50.35,50.87,50.32,50.86,209800.0,49.0505,49.5571,49.0213,49.5474,209800.0
2007-02-27 14:40:00,50.87,51.04,50.79,50.86,202200.0,49.5571,49.7227,49.4792,49.5474,202200.0
2007-02-27 14:50:00,50.87,51.0,50.46,50.83,262000.0,49.5571,49.6838,49.1577,49.5182,262000.0
2007-02-27 15:00:00,50.83,50.85,50.2,50.55,222600.0,49.5182,49.5376,48.9044,49.2454,222600.0
2007-02-27 15:10:00,50.55,51.18,50.55,50.86,260400.0,49.2454,49.8591,49.2454,49.5474,260400.0
2007-02-27 15:20:00,50.83,51.32,50.76,51.03,247600.0,49.5182,49.9955,49.45,49.713,247600.0
2007-02-27 15:30:00,51.02,51.11,50.88,50.91,190400.0,49.7033,49.7909,49.5669,49.5961,190400.0
2007-02-27 15:40:00,50.91,51.09,50.69,50.97,270300.0,49.5961,49.7715,49.3818,49.6545,270300.0
2007-02-27 15:50:00,50.96,50.97,50.6,50.69,351300.0,49.6448,49.6545,49.2941,49.3818,351300.0
2007-02-28 09:30:00,50.19,51.07,50.14,51.05,232000.0,48.8947,49.752,48.846,49.7325,232000.0
2007-02-28 09:40:00,51.03,51.03,50.52,50.73,152900.0,49.713,49.713,49.2162,49.4207,152900.0
2007-02-28 09:50:00,50.71,50.98,50.52,50.74,115700.0,49.4013,49.6643,49.2162,49.4305,115700.0
2007-02-28 10:00:00,50.74,50.83,50.56,50.65,116800.0,49.4305,49.5182,49.2551,49.3428,116800.0
2007-02-28 10:10:00,50.64,50.9,50.55,50.85,176500.0,49.3331,49.5864,49.2454,49.5376,176500.0
2007-02-28 10:20:00,50.84,50.92,50.61,50.83,131200.0,49.5279,49.6058,49.3038,49.5182,131200.0
2007-02-28 10:30:00,50.84,51.01,50.81,50.91,147000.0,49.5279,49.6935,49.4987,49.5961,147000.0
2007-02-28 10:40:00,50.93,51.32,50.86,51.05,164700.0,49.6156,49.9955,49.5474,49.7325,164700.0
2007-02-28 10:50:00,51.06,51.1,50.68,50.85,138700.0,49.7422,49.7812,49.372,49.5376,138700.0
2007-02-28 11:00:00,50.85,50.98,50.62,50.75,88800.0,49.5376,49.6643,49.3136,49.4402,88800.0
2007-02-28 11:10:00,50.75,50.94,50.66,50.88,138900.0,49.4402,49.6253,49.3525,49.5669,138900.0
2007-02-28 11:20:00,50.89,50.99,50.75,50.83,93300.0,49.5766,49.674,49.4402,49.5182,93300.0
2007-02-28 11:30:00,50.83,50.9,50.73,50.76,126500.0,49.5182,49.5864,49.4207,49.45,126500.0
2007-02-28 11:40:00,50.78,50.78,50.44,50.45,66400.0,49.4695,49.4695,49.1382,49.148,66400.0
2007-02-28 11:50:00,50.44,50.5,50.31,50.32,79500.0,49.1382,49.1967,49.0116,49.0213,79500.0
2007-02-28 12:00:00,50.34,50.47,50.18,50.46,88300.0,49.0408,49.1675,48.8849,49.1577,88300.0
2007-02-28 12:10:00,50.46,50.51,50.32,50.36,53900.0,49.1577,49.2064,49.0213,49.0603,53900.0
2007-02-28 12:20:00,50.36,50.52,50.36,50.37,46200.0,49.0603,49.2162,49.0603,49.07,46200.0
2007-02-28 12:30:00,50.38,50.45,50.32,50.43,27000.0,49.0798,49.148,49.0213,49.1285,27000.0
2007-02-28 12:40:00,50.44,50.54,50.43,50.53,39200.0,49.1382,49.2356,49.1285,49.2259,39200.0
2007-02-28 12:50:00,50.53,50.57,50.5,50.54,42600.0,49.2259,49.2649,49.1967,49.2356,42600.0
2007-02-28 13:00:00,50.55,50.55,50.42,50.51,43100.0,49.2454,49.2454,49.1187,49.2064,43100.0
2007-02-28 13:10:00,50.51,50.51,50.38,50.47,27200.0,49.2064,49.2064,49.0798,49.1675,27200.0
2007-02-28 13:20:00,50.47,50.69,50.46,50.69,23300.0,49.1675,49.3818,49.1577,49.3818,23300.0
2007-02-28 13:30:00,50.69,50.69,50.57,50.59,34800.0,49.3818,49.3818,49.2649,49.2844,34800.0
2007-02-28 13:40:00,50.6,50.6,50.46,50.47,27400.0,49.2941,49.2941,49.1577,49.1675,27400.0
2007-02-28 13:50:00,50.45,50.52,50.35,50.45,34800.0,49.148,49.2162,49.0505,49.148,34800.0
2007-02-28 14:00:00,50.47,50.55,50.38,50.45,37800.0,49.1675,49.2454,49.0798,49.148,37800.0
2007-02-28 14:10:00,50.47,50.47,50.3,50.31,44100.0,49.1675,49.1675,49.0018,49.0116,44100.0
2007-02-28 14:20:00,50.32,50.33,50.1,50.18,89700.0,49.0213,49.0311,48.807,48.8849,89700.0
2007-02-28 14:30:00,50.19,50.31,50.14,50.25,69500.0,48.8947,49.0116,48.846,48.9531,69500.0
2007-02-28 14:40:00,50.25,50.31,50.23,50.31,47200.0,48.9531,49.0116,48.9336,49.0116,47200.0
2007-02-28 14:50:00,50.32,50.32,50.22,50.28,84900.0,49.0213,49.0213,48.9239,48.9824,84900.0
2007-02-28 15:00:00,50.28,50.39,50.25,50.37,48600.0,48.9824,49.0895,48.9531,49.07,48600.0
2007-02-28 15:10:00,50.39,50.66,50.38,50.59,114900.0,49.0895,49.3525,49.0798,49.2844,114900.0
2007-02-28 15:20:00,50.6,50.6,50.46,50.56,89900.0,49.2941,49.2941,49.1577,49.2551,89900.0
2007-02-28 15:30:00,50.58,50.6,50.47,50.51,37600.0,49.2746,49.2941,49.1675,49.2064,37600.0
2007-02-28 15:40:00,50.53,50.6,50.32,50.33,104100.0,49.2259,49.2941,49.0213,49.0311,104100.0
2007-02-28 15:50:00,50.35,50.48,50.29,50.41,166000.0,49.0505,49.1772,48.9921,49.109,166000.0
2007-03-01 09:30:00,49.75,49.9,49.36,49.6,329600.0,48.466,48.6122,48.0861,48.3199,329600.0
2007-03-01 09:40:00,49.61,49.65,48.42,49.34,397800.0,48.3296,48.3686,47.1704,48.0666,397800.0
2007-03-01 09:50:00,49.37,49.77,49.25,49.61,232900.0,48.0958,48.4855,47.9789,48.3296,232900.0
2007-03-01 10:00:00,49.62,49.93,49.51,49.66,237500.0,48.3394,48.6414,48.2322,48.3784,237500.0
2007-03-01 10:10:00,49.65,50.24,49.48,50.24,157100.0,48.3686,48.9434,48.203,48.9434,157100.0
2007-03-01 10:20:00,50.24,50.34,49.97,50.3,121200.0,48.9434,49.0408,48.6804,49.0018,121200.0
2007-03-01 10:30:00,50.32,50.37,50.0,50.12,86600.0,49.0213,49.07,48.7096,48.8265,86600.0
2007-03-01 10:40:00,50.12,50.22,50.0,50.04,47200.0,48.8265,48.9239,48.7096,48.7486,47200.0
2007-03-01 10:50:00,50.06,50.64,50.05,50.48,136400.0,48.768,49.3331,48.7583,49.1772,136400.0
2007-03-01 11:00:00,50.47,50.52,50.0,50.0,100500.0,49.1675,49.2162,48.7096,48.7096,100500.0
2007-03-01 11:10:00,50.03,50.5,49.97,50.48,87900.0,48.7388,49.1967,48.6804,49.1772,87900.0
2007-03-01 11:20:00,50.5,50.5,50.2,50.34,32800.0,49.1967,49.1967,48.9044,49.0408,32800.0
2007-03-01 11:30:00,50.33,50.5,50.24,50.29,34700.0,49.0311,49.1967,48.9434,48.9921,34700.0
2007-03-01 11:40:00,50.3,50.37,50.1,50.2,60600.0,49.0018,49.07,48.807,48.9044,60600.0
2007-03-01 11:50:00,50.23,50.25,49.91,50.06,49300.0,48.9336,48.9531,48.6219,48.768,49300.0
2007-03-01 12:00:00,50.06,50.18,49.97,50.03,44800.0,48.768,48.8849,48.6804,48.7388,44800.0
2007-03-01 12:10:00,50.05,50.17,50.0,50.0,29600.0,48.7583,48.8752,48.7096,48.7096,29600.0
2007-03-01 12:20:00,50.0,50.13,49.98,50.07,40600.0,48.7096,48.8362,48.6901,48.7778,40600.0
2007-03-01 12:30:00,50.06,50.17,50.0,50.07,30200.0,48.768,48.8752,48.7096,48.7778,30200.0
2007-03-01 12:40:00,50.07,50.34,50.02,50.34,41700.0,48.7778,49.0408,48.7291,49.0408,41700.0
2007-03-01 12:50:00,50.34,50.4,50.28,50.37,30300.0,49.0408,49.0993,48.9824,49.07,30300.0
2007-03-01 13:00:00,50.36,50.51,50.24,50.26,33200.0,49.0603,49.2064,48.9434,48.9629,33200.0
2007-03-01 13:10:00,50.25,50.3,50.04,50.04,31900.0,48.9531,49.0018,48.7486,48.7486,31900.0
2007-03-01 13:20:00,50.05,50.07,50.02,50.04,31200.0,48.7583,48.7778,48.7291,48.7486,31200.0
2007-03-01 13:30:00,50.03,50.11,49.91,49.97,54100.0,48.7388,48.8167,48.6219,48.6804,54100.0
2007-03-01 13:40:00,49.95,50.13,49.82,50.13,71100.0,48.6609,48.8362,48.5342,48.8362,71100.0
2007-03-01 13:50:00,50.13,50.3,50.1,50.3,36100.0,48.8362,49.0018,48.807,49.0018,36100.0
2007-03-01 14:00:00,50.3,50.53,50.25,50.37,71700.0,49.0018,49.2259,48.9531,49.07,71700.0
2007-03-01 14:10:00,50.35,50.36,50.12,50.12,39700.0,49.0505,49.0603,48.8265,48.8265,39700.0
2007-03-01 14:20:00,50.12,50.12,49.95,49.95,76100.0,48.8265,48.8265,48.6609,48.6609,76100.0
2007-03-01 14:30:00,49.95,50.19,49.9,50.13,38100.0,48.6609,48.8947,48.6122,48.8362,38100.0
2007-03-01 14:40:00,50.11,50.22,50.02,50.21,52300.0,48.8167,48.9239,48.7291,48.9142,52300.0
2007-03-01 14:50:00,50.21,50.25,50.08,50.15,42300.0,48.9142,48.9531,48.7875,48.8557,42300.0
2007-03-01 15:00:00,50.16,50.16,49.99,50.03,41500.0,48.8655,48.8655,48.6998,48.7388,41500.0
2007-03-01 15:10:00,50.03,50.11,50.0,50.04,33000.0,48.7388,48.8167,48.7096,48.7486,33000.0
2007-03-01 15:20:00,50.04,50.08,49.68,49.79,139800.0,48.7486,48.7875,48.3978,48.505,139800.0
2007-03-01 15:30:00,49.77,49.94,49.73,49.94,104100.0,48.4855,48.6511,48.4466,48.6511,104100.0
2007-03-01 15:40:00,49.93,50.0,49.82,49.85,100900.0,48.6414,48.7096,48.5342,48.5635,100900.0
2007-03-01 15:50:00,49.87,49.87,49.72,49.76,152700.0,48.5829,48.5829,48.4368,48.4758,152700.0
2007-03-02 09:30:00,49.28,49.76,49.1,49.39,158300.0,48.0082,48.4758,47.8328,48.1153,158300.0
2007-03-02 09:40:00,49.4,49.65,49.39,49.5,91500.0,48.1251,48.3686,48.1153,48.2225,91500.0
2007-03-02 09:50:00,49.52,49.67,49.41,49.47,69000.0,48.242,48.3881,48.1348,48.1933,69000.0
2007-03-02 10:00:00,49.47,49.7,49.34,49.62,60800.0,48.1933,48.4173,48.0666,48.3394,60800.0
2007-03-02 10:10:00,49.63,49.76,49.53,49.62,53400.0,48.3491,48.4758,48.2517,48.3394,53400.0
2007-03-02 10:20:00,49.62,49.62,49.41,49.48,98700.0,48.3394,48.3394,48.1348,48.203,98700.0
2007-03-02 10:30:00,49.48,49.55,49.4,49.46,128600.0,48.203,48.2712,48.1251,48.1835,128600.0
2007-03-02 10:40:00,49.47,49.84,49.45,49.77,66800.0,48.1933,48.5537,48.1738,48.4855,66800.0
2007-03-02 10:50:00,49.78,49.88,49.68,49.83,56200.0,48.4953,48.5927,48.3978,48.544,56200.0
2007-03-02 11:00:00,49.85,49.87,49.7,49.75,29600.0,48.5635,48.5829,48.4173,48.466,29600.0
2007-03-02 11:10:00,49.76,49.96,49.75,49.94,36900.0,48.4758,48.6706,48.466,48.6511,36900.0
2007-03-02 11:20:00,49.94,49.96,49.79,49.86,75400.0,48.6511,48.6706,48.505,48.5732,75400.0
2007-03-02 11:30:00,49.86,49.9,49.8,49.88,43400.0,48.5732,48.6122,48.5147,48.5927,43400.0
2007-03-02 11:40:00,49.9,49.92,49.81,49.81,55700.0,48.6122,48.6316,48.5245,48.5245,55700.0
2007-03-02 11:50:00,49.8,49.86,49.77,49.86,42400.0,48.5147,48.5732,48.4855,48.5732,42400.0
2007-03-02 12:00:00,49.85,49.9,49.84,49.89,79600.0,48.5635,48.6122,48.5537,48.6024,79600.0
2007-03-02 12:10:00,49.91,49.95,49.54,49.54,88800.0,48.6219,48.6609,48.2615,48.2615,88800.0
2007-03-02 12:20:00,49.53,49.65,49.5,49.5,104500.0,48.2517,48.3686,48.2225,48.2225,104500.0
2007-03-02 12:30:00,49.5,49.53,49.22,49.29,192400.0,48.2225,48.2517,47.9497,48.0179,192400.0
2007-03-02 12:40:00,49.3,49.49,49.28,49.36,98100.0,48.0276,48.2127,48.0082,48.0861,98100.0
2007-03-02 12:50:00,49.38,49.49,49.35,49.41,33300.0,48.1056,48.2127,48.0764,48.1348,33300.0
2007-03-02 13:00:00,49.4,49.53,49.38,49.45,51600.0,48.1251,48.2517,48.1056,48.1738,51600.0
2007-03-02 13:10:00,49.45,49.51,49.38,49.39,55200.0,48.1738,48.2322,48.1056,48.1153,55200.0
2007-03-02 13:20:00,49.4,49.43,49.27,49.37,81100.0,48.1251,48.1543,47.9984,48.0958,81100.0
2007-03-02 13:30:00,49.37,49.49,49.28,49.35,81300.0,48.0958,48.2127,48.0082,48.0764,81300.0
2007-03-02 13:40:00,49.35,49.43,49.22,49.38,73700.0,48.0764,48.1543,47.9497,48.1056,73700.0
2007-03-02 13:50:00,49.38,49.44,49.29,49.44,87200.0,48.1056,48.164,48.0179,48.164,87200.0
2007-03-02 14:00:00,49.45,49.47,49.26,49.29,62300.0,48.1738,48.1933,47.9887,48.0179,62300.0
2007-03-02 14:10:00,49.29,49.4,49.16,49.36,54800.0,48.0179,48.1251,47.8913,48.0861,54800.0
2007-03-02 14:20:00,49.35,49.35,49.2,49.33,42900.0,48.0764,48.0764,47.9302,48.0569,42900.0
2007-03-02 14:30:00,49.33,49.43,49.24,49.43,39000.0,48.0569,48.1543,47.9692,48.1543,39000.0
2007-03-02 14:40:00,49.43,49.61,49.42,49.5,52900.0,48.1543,48.3296,48.1446,48.2225,52900.0
2007-03-02 14:50:00,49.5,49.52,49.29,49.34,27600.0,48.2225,48.242,48.0179,48.0666,27600.0
2007-03-02 15:00:00,49.34,49.45,49.17,49.23,54100.0,48.0666,48.1738,47.901,47.9595,54100.0
2007-03-02 15:10:00,49.23,49.38,49.2,49.29,48500.0,47.9595,48.1056,47.9302,48.0179,48500.0
2007-03-02 15:20:00,49.3,49.4,49.29,49.32,71500.0,48.0276,48.1251,48.0179,48.0471,71500.0
2007-03-02 15:30:00,49.31,49.38,49.2,49.37,83800.0,48.0374,48.1056,47.9302,48.0958,83800.0
2007-03-02 15:40:00,49.38,49.4,49.22,49.32,108300.0,48.1056,48.1251,47.9497,48.0471,108300.0
2007-03-02 15:50:00,49.33,49.34,49.09,49.1,164900.0,48.0569,48.0666,47.8231,47.8328,164900.0
2007-03-05 09:30:00,48.82,48.99,48.5,48.86,170400.0,47.56,47.7256,47.2483,47.599,170400.0
2007-03-05 09:40:00,48.86,48.93,48.5,48.53,147500.0,47.599,47.6672,47.2483,47.2775,147500.0
2007-03-05 09:50:00,48.54,49.0,48.53,48.98,109200.0,47.2873,47.7354,47.2775,47.7159,109200.0
2007-03-05 10:00:00,48.98,49.07,48.7,49.07,159600.0,47.7159,47.8036,47.4431,47.8036,159600.0
2007-03-05 10:10:00,49.07,49.55,49.06,49.27,87800.0,47.8036,48.2712,47.7938,47.9984,87800.0
2007-03-05 10:20:00,49.27,49.29,49.13,49.23,81600.0,47.9984,48.0179,47.862,47.9595,81600.0
2007-03-05 10:30:00,49.24,49.36,49.0,49.15,99400.0,47.9692,48.0861,47.7354,47.8815,99400.0
2007-03-05 10:40:00,49.15,49.4,49.13,49.28,43500.0,47.8815,48.1251,47.862,48.0082,43500.0
2007-03-05 10:50:00,49.29,49.54,49.24,49.54,46000.0,48.0179,48.2615,47.9692,48.2615,46000.0
2007-03-05 11:00:00,49.54,49.68,49.42,49.66,68000.0,48.2615,48.3978,48.1446,48.3784,68000.0
2007-03-05 11:10:00,49.61,49.64,49.36,49.49,57500.0,48.3296,48.3589,48.0861,48.2127,57500.0
2007-03-05 11:20:00,49.5,49.53,49.21,49.3,69100.0,48.2225,48.2517,47.94,48.0276,69100.0
2007-03-05 11:30:00,49.29,49.37,49.24,49.31,70100.0,48.0179,48.0958,47.9692,48.0374,70100.0
2007-03-05 11:40:00,49.3,49.3,49.16,49.23,36700.0,48.0276,48.0276,47.8913,47.9595,36700.0
2007-03-05 11:50:00,49.23,49.23,48.95,48.99,77200.0,47.9595,47.9595,47.6867,47.7256,77200.0
2007-03-05 12:00:00,48.97,49.07,48.91,49.07,33700.0,47.7062,47.8036,47.6477,47.8036,33700.0
2007-03-05 12:10:00,49.07,49.1,48.88,48.95,47600.0,47.8036,47.8328,47.6185,47.6867,47600.0
2007-03-05 12:20:00,48.96,49.15,48.84,48.84,91600.0,47.6964,47.8815,47.5795,47.5795,91600.0
2007-03-05 12:30:00,48.84,48.95,48.8,48.88,53000.0,47.5795,47.6867,47.5406,47.6185,53000.0
2007-03-05 12:40:00,48.86,49.11,48.86,48.99,36300.0,47.599,47.8426,47.599,47.7256,36300.0
2007-03-05 12:50:00,49.0,49.02,48.82,48.83,28900.0,47.7354,47.7549,47.56,47.5698,28900.0
2007-03-05 13:00:00,48.83,48.86,48.82,48.85,35800.0,47.5698,47.599,47.56,47.5893,35800.0
2007-03-05 13:10:00,48.85,48.92,48.83,48.92,63300.0,47.5893,47.6575,47.5698,47.6575,63300.0
2007-03-05 13:20:00,48.93,49.14,48.93,49.14,46300.0,47.6672,47.8718,47.6672,47.8718,46300.0
2007-03-05 13:30:00,49.12,49.19,49.08,49.18,16700.0,47.8523,47.9205,47.8133,47.9107,16700.0
2007-03-05 13:40:00,49.17,49.37,49.14,49.35,48500.0,47.901,48.0958,47.8718,48.0764,48500.0
2007-03-05 13:50:00,49.37,49.51,49.34,49.44,107100.0,48.0958,48.2322,48.0666,48.164,107100.0
2007-03-05 14:00:00,49.43,49.68,49.42,49.63,105900.0,48.1543,48.3978,48.1446,48.3491,105900.0
2007-03-05 14:10:00,49.62,49.63,49.12,49.23,68300.0,48.3394,48.3491,47.8523,47.9595,68300.0
2007-03-05 14:20:00,49.21,49.31,49.12,49.23,46900.0,47.94,48.0374,47.8523,47.9595,46900.0
2007-03-05 14:30:00,49.23,49.27,49.07,49.16,49000.0,47.9595,47.9984,47.8036,47.8913,49000.0
2007-03-05 14:40:00,49.15,49.32,49.07,49.3,28700.0,47.8815,48.0471,47.8036,48.0276,28700.0
2007-03-05 14:50:00,49.3,49.32,49.12,49.16,23700.0,48.0276,48.0471,47.8523,47.8913,23700.0
2007-03-05 15:00:00,49.17,49.2,48.98,49.09,77400.0,47.901,47.9302,47.7159,47.8231,77400.0
2007-03-05 15:10:00,49.09,49.17,48.94,49.14,86500.0,47.8231,47.901,47.6769,47.8718,86500.0
2007-03-05 15:20:00,49.13,49.4,49.12,49.3,103800.0,47.862,48.1251,47.8523,48.0276,103800.0
2007-03-05 15:30:00,49.3,49.33,49.01,49.02,76900.0,48.0276,48.0569,47.7451,47.7549,76900.0
2007-03-05 15:40:00,49.01,49.07,48.96,49.0,100900.0,47.7451,47.8036,47.6964,47.7354,100900.0
2007-03-05 15:50:00,48.99,49.04,48.9,48.95,243700.0,47.7256,47.7744,47.638,47.6867,243700.0
2007-03-06 09:30:00,49.18,49.9,49.0,49.46,243200.0,47.9107,48.6122,47.7354,48.1835,243200.0
2007-03-06 09:40:00,49.46,49.63,49.29,49.61,101400.0,48.1835,48.3491,48.0179,48.3296,101400.0
2007-03-06 09:50:00,49.6,49.6,49.4,49.5,59100.0,48.3199,48.3199,48.1251,48.2225,59100.0
2007-03-06 10:00:00,49.5,49.52,49.27,49.27,83800.0,48.2225,48.242,47.9984,47.9984,83800.0
2007-03-06 10:10:00,49.28,49.34,49.15,49.18,100400.0,48.0082,48.0666,47.8815,47.9107,100400.0
2007-03-06 10:20:00,49.17,49.17,49.04,49.08,93200.0,47.901,47.901,47.7744,47.8133,93200.0
2007-03-06 10:30:00,49.08,49.14,49.05,49.11,46200.0,47.8133,47.8718,47.7841,47.8426,46200.0
2007-03-06 10:40:00,49.09,49.1,48.95,49.03,74600.0,47.8231,47.8328,47.6867,47.7646,74600.0
2007-03-06 10:50:00,49.04,49.07,48.91,48.92,52100.0,47.7744,47.8036,47.6477,47.6575,52100.0
2007-03-06 11:00:00,48.92,49.02,48.87,48.95,111400.0,47.6575,47.7549,47.6087,47.6867,111400.0
2007-03-06 11:10:00,48.95,49.0,48.85,48.88,23900.0,47.6867,47.7354,47.5893,47.6185,23900.0
2007-03-06 11:20:00,48.88,48.92,48.72,48.91,71000.0,47.6185,47.6575,47.4626,47.6477,71000.0
2007-03-06 11:30:00,48.92,48.93,48.7,48.92,70700.0,47.6575,47.6672,47.4431,47.6575,70700.0
2007-03-06 11:40:00,48.92,49.14,48.92,49.05,157900.0,47.6575,47.8718,47.6575,47.7841,157900.0
2007-03-06 11:50:00,49.06,49.13,49.02,49.12,105900.0,47.7938,47.862,47.7549,47.8523,105900.0
2007-03-06 12:00:00,49.12,49.25,49.06,49.21,102800.0,47.8523,47.9789,47.7938,47.94,102800.0
2007-03-06 12:10:00,49.21,49.21,49.01,49.06,87800.0,47.94,47.94,47.7451,47.7938,87800.0
2007-03-06 12:20:00,49.08,49.08,48.91,48.93,58900.0,47.8133,47.8133,47.6477,47.6672,58900.0
2007-03-06 12:30:00,48.93,48.96,48.88,48.88,48700.0,47.6672,47.6964,47.6185,47.6185,48700.0
2007-03-06 12:40:00,48.89,48.98,48.84,48.9,30700.0,47.6282,47.7159,47.5795,47.638,30700.0
2007-03-06 12:50:00,48.91,48.91,48.84,48.9,25600.0,47.6477,47.6477,47.5795,47.638,25600.0
2007-03-06 13:00:00,48.91,49.1,48.84,49.07,73600.0,47.6477,47.8328,47.5795,47.8036,73600.0
2007-03-06 13:10:00,49.07,49.08,48.9,48.97,35100.0,47.8036,47.8133,47.638,47.7062,35100.0
2007-03-06 13:20:00,48.96,48.98,48.91,48.98,29500.0,47.6964,47.7159,47.6477,47.7159,29500.0
2007-03-06 13:30:00,48.98,49.01,48.95,49.0,67100.0,47.7159,47.7451,47.6867,47.7354,67100.0
2007-03-06 13:40:00,48.99,49.08,48.98,49.05,78300.0,47.7256,47.8133,47.7159,47.7841,78300.0
2007-03-06 13:50:00,49.05,49.15,49.02,49.14,35900.0,47.7841,47.8815,47.7549,47.8718,35900.0
2007-03-06 14:00:00,49.14,49.25,49.14,49.18,105700.0,47.8718,47.9789,47.8718,47.9107,105700.0
2007-03-06 14:10:00,49.17,49.29,49.15,49.28,65900.0,47.901,48.0179,47.8815,48.0082,65900.0
2007-03-06 14:20:00,49.27,49.44,49.2,49.44,105200.0,47.9984,48.164,47.9302,48.164,105200.0
2007-03-06 14:30:00,49.44,49.57,49.42,49.47,145800.0,48.164,48.2907,48.1446,48.1933,145800.0
2007-03-06 14:40:00,49.47,49.58,49.38,49.47,102500.0,48.1933,48.3004,48.1056,48.1933,102500.0
2007-03-06 14:50:00,49.49,49.7,49.4,49.69,94900.0,48.2127,48.4173,48.1251,48.4076,94900.0
2007-03-06 15:00:00,49.68,49.74,49.61,49.72,149100.0,48.3978,48.4563,48.3296,48.4368,149100.0
2007-03-06 15:10:00,49.72,49.73,49.44,49.62,95800.0,48.4368,48.4466,48.164,48.3394,95800.0
2007-03-06 15:20:00,49.62,49.64,49.45,49.5,103100.0,48.3394,48.3589,48.1738,48.2225,103100.0
2007-03-06 15:30:00,49.49,49.54,49.38,49.5,101000.0,48.2127,48.2615,48.1056,48.2225,101000.0
2007-03-06 15:40:00,49.51,49.62,49.5,49.54,112800.0,48.2322,48.3394,48.2225,48.2615,112800.0
2007-03-06 15:50:00,49.55,49.64,49.54,49.63,151800.0,48.2712,48.3589,48.2615,48.3491,151800.0
2007-03-07 09:30:00,49.41,49.85,49.36,49.72,128100.0,48.1348,48.5635,48.0861,48.4368,128100.0
2007-03-07 09:40:00,49.7,49.87,49.58,49.65,115000.0,48.4173,48.5829,48.3004,48.3686,115000.0
2007-03-07 09:50:00,49.68,49.69,49.38,49.54,116200.0,48.3978,48.4076,48.1056,48.2615,116200.0
2007-03-07 10:00:00,49.51,49.51,49.29,49.49,65000.0,48.2322,48.2322,48.0179,48.2127,65000.0
2007-03-07 10:10:00,49.49,49.55,49.17,49.24,80600.0,48.2127,48.2712,47.901,47.9692,80600.0
2007-03-07 10:20:00,49.24,49.49,49.22,49.42,107400.0,47.9692,48.2127,47.9497,48.1446,107400.0
2007-03-07 10:30:00,49.42,49.61,49.4,49.54,115500.0,48.1446,48.3296,48.1251,48.2615,115500.0
2007-03-07 10:40:00,49.54,49.57,49.39,49.39,58600.0,48.2615,48.2907,48.1153,48.1153,58600.0
2007-03-07 10:50:00,49.38,49.43,49.28,49.35,76900.0,48.1056,48.1543,48.0082,48.0764,76900.0
2007-03-07 11:00:00,49.33,49.35,49.1,49.32,78800.0,48.0569,48.0764,47.8328,48.0471,78800.0
2007-03-07 11:10:00,49.31,49.54,49.22,49.53,59400.0,48.0374,48.2615,47.9497,48.2517,59400.0
2007-03-07 11:20:00,49.51,49.57,49.47,49.48,51600.0,48.2322,48.2907,48.1933,48.203,51600.0
2007-03-07 11:30:00,49.47,49.52,49.37,49.5,89800.0,48.1933,48.242,48.0958,48.2225,89800.0
2007-03-07 11:40:00,49.51,49.6,49.45,49.47,78600.0,48.2322,48.3199,48.1738,48.1933,78600.0
2007-03-07 11:50:00,49.47,49.58,49.45,49.53,61600.0,48.1933,48.3004,48.1738,48.2517,61600.0
2007-03-07 12:00:00,49.54,49.58,49.47,49.56,86000.0,48.2615,48.3004,48.1933,48.2809,86000.0
2007-03-07 12:10:00,49.56,49.58,49.35,49.52,49800.0,48.2809,48.3004,48.0764,48.242,49800.0
2007-03-07 12:20:00,49.52,49.56,49.38,49.41,40900.0,48.242,48.2809,48.1056,48.1348,40900.0
2007-03-07 12:30:00,49.4,49.56,49.1,49.45,120600.0,48.1251,48.2809,47.8328,48.1738,120600.0
2007-03-07 12:40:00,49.47,49.57,49.39,49.5,58500.0,48.1933,48.2907,48.1153,48.2225,58500.0
2007-03-07 12:50:00,49.5,49.59,49.48,49.57,34500.0,48.2225,48.3102,48.203,48.2907,34500.0
2007-03-07 13:00:00,49.54,49.8,49.52,49.78,64900.0,48.2615,48.5147,48.242,48.4953,64900.0
2007-03-07 13:10:00,49.78,49.83,49.49,49.74,104300.0,48.4953,48.544,48.2127,48.4563,104300.0
2007-03-07 13:20:00,49.75,50.02,49.75,49.99,152600.0,48.466,48.7291,48.466,48.6998,152600.0
2007-03-07 13:30:00,49.99,50.08,49.93,50.06,110600.0,48.6998,48.7875,48.6414,48.768,110600.0
2007-03-07 13:40:00,50.06,50.33,50.03,50.24,176500.0,48.768,49.0311,48.7388,48.9434,176500.0
2007-03-07 13:50:00,50.23,50.42,50.2,50.2,136800.0,48.9336,49.1187,48.9044,48.9044,136800.0
2007-03-07 14:00:00,50.19,50.26,50.01,50.06,113500.0,48.8947,48.9629,48.7193,48.768,113500.0
2007-03-07 14:10:00,50.06,50.14,49.81,50.05,196100.0,48.768,48.846,48.5245,48.7583,196100.0
2007-03-07 14:20:00,50.05,50.13,49.94,50.01,129800.0,48.7583,48.8362,48.6511,48.7193,129800.0
2007-03-07 14:30:00,50.0,50.11,49.96,50.01,87800.0,48.7096,48.8167,48.6706,48.7193,87800.0
2007-03-07 14:40:00,50.02,50.13,50.02,50.1,83000.0,48.7291,48.8362,48.7291,48.807,83000.0
2007-03-07 14:50:00,50.12,50.16,49.99,50.1,101800.0,48.8265,48.8655,48.6998,48.807,101800.0
2007-03-07 15:00:00,50.09,50.24,50.08,50.16,110200.0,48.7973,48.9434,48.7875,48.8655,110200.0
2007-03-07 15:10:00,50.17,50.27,50.15,50.21,152400.0,48.8752,48.9726,48.8557,48.9142,152400.0
2007-03-07 15:20:00,50.2,50.28,50.13,50.2,145600.0,48.9044,48.9824,48.8362,48.9044,145600.0
2007-03-07 15:30:00,50.2,50.25,50.14,50.22,121800.0,48.9044,48.9531,48.846,48.9239,121800.0
2007-03-07 15:40:00,50.21,50.29,50.18,50.24,336100.0,48.9142,48.9921,48.8849,48.9434,336100.0
2007-03-07 15:50:00,50.23,50.27,50.11,50.19,307400.0,48.9336,48.9726,48.8167,48.8947,307400.0
2007-03-08 09:30:00,50.5,51.26,50.5,50.78,152600.0,49.1967,49.9371,49.1967,49.4695,152600.0
2007-03-08 09:40:00,50.77,50.8,50.34,50.39,217700.0,49.4597,49.4889,49.0408,49.0895,217700.0
2007-03-08 09:50:00,50.37,50.48,50.28,50.33,105200.0,49.07,49.1772,48.9824,49.0311,105200.0
2007-03-08 10:00:00,50.34,50.42,50.19,50.39,134000.0,49.0408,49.1187,48.8947,49.0895,134000.0
2007-03-08 10:10:00,50.41,50.52,50.3,50.46,77100.0,49.109,49.2162,49.0018,49.1577,77100.0
2007-03-08 10:20:00,50.45,50.5,50.3,50.39,56400.0,49.148,49.1967,49.0018,49.0895,56400.0
2007-03-08 10:30:00,50.39,50.41,50.17,50.39,79400.0,49.0895,49.109,48.8752,49.0895,79400.0
2007-03-08 10:40:00,50.39,50.43,50.11,50.23,70900.0,49.0895,49.1285,48.8167,48.9336,70900.0
2007-03-08 10:50:00,50.22,50.28,50.16,50.24,45800.0,48.9239,48.9824,48.8655,48.9434,45800.0
2007-03-08 11:00:00,50.24,50.24,49.98,49.98,73200.0,48.9434,48.9434,48.6901,48.6901,73200.0
2007-03-08 11:10:00,50.0,50.1,49.96,50.05,96900.0,48.7096,48.807,48.6706,48.7583,96900.0
2007-03-08 11:20:00,50.04,50.15,50.03,50.12,64500.0,48.7486,48.8557,48.7388,48.8265,64500.0
2007-03-08 11:30:00,50.13,50.2,49.97,49.97,132400.0,48.8362,48.9044,48.6804,48.6804,132400.0
2007-03-08 11:40:00,49.96,50.15,49.95,50.12,67100.0,48.6706,48.8557,48.6609,48.8265,67100.0
2007-03-08 11:50:00,50.13,50.2,50.07,50.12,89400.0,48.8362,48.9044,48.7778,48.8265,89400.0
2007-03-08 12:00:00,50.13,50.39,50.12,50.28,79000.0,48.8362,49.0895,48.8265,48.9824,79000.0
2007-03-08 12:10:00,50.27,50.27,50.08,50.11,365500.0,48.9726,48.9726,48.7875,48.8167,365500.0
2007-03-08 12:20:00,50.09,50.12,50.09,50.1,19700.0,48.7973,48.8265,48.7973,48.807,19700.0
2007-03-08 12:30:00,50.1,50.15,50.09,50.1,21000.0,48.807,48.8557,48.7973,48.807,21000.0
2007-03-08 12:40:00,50.11,50.14,50.09,50.14,33800.0,48.8167,48.846,48.7973,48.846,33800.0
2007-03-08 12:50:00,50.13,50.21,50.1,50.19,10500.0,48.8362,48.9142,48.807,48.8947,10500.0
2007-03-08 13:00:00,50.19,50.2,50.1,50.13,26600.0,48.8947,48.9044,48.807,48.8362,26600.0
2007-03-08 13:10:00,50.13,50.28,50.1,50.26,38800.0,48.8362,48.9824,48.807,48.9629,38800.0
2007-03-08 13:20:00,50.26,50.35,50.23,50.33,25200.0,48.9629,49.0505,48.9336,49.0311,25200.0
2007-03-08 13:30:00,50.32,50.33,50.26,50.3,16600.0,49.0213,49.0311,48.9629,49.0018,16600.0
2007-03-08 13:40:00,50.31,50.37,50.25,50.35,34100.0,49.0116,49.07,48.9531,49.0505,34100.0
2007-03-08 13:50:00,50.35,50.35,50.29,50.29,35500.0,49.0505,49.0505,48.9921,48.9921,35500.0
2007-03-08 14:00:00,50.29,50.29,50.22,50.25,93500.0,48.9921,48.9921,48.9239,48.9531,93500.0
2007-03-08 14:10:00,50.25,50.28,50.15,50.26,61900.0,48.9531,48.9824,48.8557,48.9629,61900.0
2007-03-08 14:20:00,50.26,50.34,50.22,50.22,56700.0,48.9629,49.0408,48.9239,48.9239,56700.0
2007-03-08 14:30:00,50.23,50.3,50.0,50.13,133200.0,48.9336,49.0018,48.7096,48.8362,133200.0
2007-03-08 14:40:00,50.12,50.31,50.1,50.27,72200.0,48.8265,49.0116,48.807,48.9726,72200.0
2007-03-08 14:50:00,50.26,50.39,50.25,50.3,58600.0,48.9629,49.0895,48.9531,49.0018,58600.0
2007-03-08 15:00:00,50.3,50.38,50.25,50.28,75500.0,49.0018,49.0798,48.9531,48.9824,75500.0
2007-03-08 15:10:00,50.28,50.42,50.22,50.31,82300.0,48.9824,49.1187,48.9239,49.0116,82300.0
2007-03-08 15:20:00,50.31,50.39,50.28,50.34,72600.0,49.0116,49.0895,48.9824,49.0408,72600.0
2007-03-08 15:30:00,50.33,50.42,50.3,50.31,60400.0,49.0311,49.1187,49.0018,49.0116,60400.0
2007-03-08 15:40:00,50.3,50.33,50.27,50.3,89500.0,49.0018,49.0311,48.9726,49.0018,89500.0
2007-03-08 15:50:00,50.3,50.34,50.28,50.32,185000.0,49.0018,49.0408,48.9824,49.0213,185000.0
2007-03-09 09:30:00,50.9,50.93,50.63,50.63,158400.0,49.5864,49.6156,49.3233,49.3233,158400.0
2007-03-09 09:40:00,50.6,50.85,50.52,50.85,102100.0,49.2941,49.5376,49.2162,49.5376,102100.0
2007-03-09 09:50:00,50.85,50.85,50.56,50.58,87200.0,49.5376,49.5376,49.2551,49.2746,87200.0
2007-03-09 10:00:00,50.59,50.77,50.58,50.66,139900.0,49.2844,49.4597,49.2746,49.3525,139900.0
2007-03-09 10:10:00,50.67,50.76,50.58,50.61,126600.0,49.3623,49.45,49.2746,49.3038,126600.0
2007-03-09 10:20:00,50.61,50.65,50.46,50.61,118900.0,49.3038,49.3428,49.1577,49.3038,118900.0
2007-03-09 10:30:00,50.64,50.8,50.59,50.75,68600.0,49.3331,49.4889,49.2844,49.4402,68600.0
2007-03-09 10:40:00,50.75,50.83,50.7,50.73,53700.0,49.4402,49.5182,49.3915,49.4207,53700.0
2007-03-09 10:50:00,50.73,50.96,50.73,50.95,125000.0,49.4207,49.6448,49.4207,49.6351,125000.0
2007-03-09 11:00:00,50.93,51.18,50.93,51.15,137400.0,49.6156,49.8591,49.6156,49.8299,137400.0
2007-03-09 11:10:00,51.14,51.23,51.04,51.07,79700.0,49.8202,49.9078,49.7227,49.752,79700.0
2007-03-09 11:20:00,51.08,51.08,50.91,50.91,66300.0,49.7617,49.7617,49.5961,49.5961,66300.0
2007-03-09 11:30:00,50.9,51.02,50.89,51.01,51800.0,49.5864,49.7033,49.5766,49.6935,51800.0
2007-03-09 11:40:00,51.01,51.01,50.92,50.92,40900.0,49.6935,49.6935,49.6058,49.6058,40900.0
2007-03-09 11:50:00,50.92,50.96,50.91,50.92,28900.0,49.6058,49.6448,49.5961,49.6058,28900.0
2007-03-09 12:00:00,50.93,51.0,50.81,50.81,52200.0,49.6156,49.6838,49.4987,49.4987,52200.0
2007-03-09 12:10:00,50.8,50.8,50.76,50.78,23900.0,49.4889,49.4889,49.45,49.4695,23900.0
2007-03-09 12:20:00,50.78,50.81,50.76,50.79,28500.0,49.4695,49.4987,49.45,49.4792,28500.0
2007-03-09 12:30:00,50.78,50.84,50.74,50.76,60500.0,49.4695,49.5279,49.4305,49.45,60500.0
2007-03-09 12:40:00,50.75,50.76,50.63,50.65,35700.0,49.4402,49.45,49.3233,49.3428,35700.0
2007-03-09 12:50:00,50.65,50.73,50.63,50.73,19400.0,49.3428,49.4207,49.3233,49.4207,19400.0
2007-03-09 13:00:00,50.73,50.78,50.59,50.63,52200.0,49.4207,49.4695,49.2844,49.3233,52200.0
2007-03-09 13:10:00,50.63,50.69,50.58,50.63,46100.0,49.3233,49.3818,49.2746,49.3233,46100.0
2007-03-09 13:20:00,50.62,50.71,50.6,50.69,49700.0,49.3136,49.4013,49.2941,49.3818,49700.0
2007-03-09 13:30:00,50.7,50.75,50.57,50.63,64000.0,49.3915,49.4402,49.2649,49.3233,64000.0
2007-03-09 13:40:00,50.64,50.7,50.63,50.64,15700.0,49.3331,49.3915,49.3233,49.3331,15700.0
2007-03-09 13:50:00,50.63,50.63,50.5,50.5,61200.0,49.3233,49.3233,49.1967,49.1967,61200.0
2007-03-09 14:00:00,50.51,50.51,50.24,50.37,60500.0,49.2064,49.2064,48.9434,49.07,60500.0
2007-03-09 14:10:00,50.38,50.52,50.34,50.51,67800.0,49.0798,49.2162,49.0408,49.2064,67800.0
2007-03-09 14:20:00,50.51,50.56,50.4,50.5,52100.0,49.2064,49.2551,49.0993,49.1967,52100.0
2007-03-09 14:30:00,50.49,50.7,50.46,50.6,50000.0,49.1869,49.3915,49.1577,49.2941,50000.0
2007-03-09 14:40:00,50.67,50.78,50.65,50.73,32000.0,49.3623,49.4695,49.3428,49.4207,32000.0
2007-03-09 14:50:00,50.73,50.86,50.72,50.83,44500.0,49.4207,49.5474,49.411,49.5182,44500.0
2007-03-09 15:00:00,50.84,50.94,50.76,50.85,111300.0,49.5279,49.6253,49.45,49.5376,111300.0
2007-03-09 15:10:00,50.85,50.97,50.79,50.87,45600.0,49.5376,49.6545,49.4792,49.5571,45600.0
2007-03-09 15:20:00,50.87,50.89,50.74,50.83,56800.0,49.5571,49.5766,49.4305,49.5182,56800.0
2007-03-09 15:30:00,50.84,50.95,50.8,50.91,125600.0,49.5279,49.6351,49.4889,49.5961,125600.0
2007-03-09 15:40:00,50.91,50.99,50.8,50.94,165700.0,49.5961,49.674,49.4889,49.6253,165700.0
2007-03-09 15:50:00,50.94,50.99,50.79,50.8,155400.0,49.6253,49.674,49.4792,49.4889,155400.0
2007-03-12 09:30:00,50.79,51.54,50.7,51.45,126900.0,49.4792,50.2098,49.3915,50.1222,126900.0
2007-03-12 09:40:00,51.46,51.48,50.79,51.35,63300.0,50.1319,50.1514,49.4792,50.0247,63300.0
2007-03-12 09:50:00,51.35,51.36,51.0,51.12,51100.0,50.0247,50.0345,49.6838,49.8007,51100.0
2007-03-12 10:00:00,51.13,51.13,50.8,50.8,114900.0,49.8104,49.8104,49.4889,49.4889,114900.0
2007-03-12 10:10:00,50.8,51.01,50.78,51.01,37800.0,49.4889,49.6935,49.4695,49.6935,37800.0
2007-03-12 10:20:00,51.0,51.13,51.0,51.02,25500.0,49.6838,49.8104,49.6838,49.7033,25500.0
2007-03-12 10:30:00,51.0,51.02,50.9,51.0,25300.0,49.6838,49.7033,49.5864,49.6838,25300.0
2007-03-12 10:40:00,50.99,51.11,50.98,51.07,62900.0,49.674,49.7909,49.6643,49.752,62900.0
2007-03-12 10:50:00,51.06,51.23,51.02,51.16,55700.0,49.7422,49.9078,49.7033,49.8396,55700.0
2007-03-12 11:00:00,51.15,51.22,51.07,51.11,34400.0,49.8299,49.8981,49.752,49.7909,34400.0
2007-03-12 11:10:00,51.1,51.19,51.04,51.16,30800.0,49.7812,49.8689,49.7227,49.8396,30800.0
2007-03-12 11:20:00,51.18,51.19,50.94,51.02,25400.0,49.8591,49.8689,49.6253,49.7033,25400.0
2007-03-12 11:30:00,51.02,51.04,50.96,51.0,13500.0,49.7033,49.7227,49.6448,49.6838,13500.0
2007-03-12 11:40:00,51.0,51.0,50.82,50.93,16600.0,49.6838,49.6838,49.5084,49.6156,16600.0
2007-03-12 11:50:00,50.93,51.01,50.89,50.89,16900.0,49.6156,49.6935,49.5766,49.5766,16900.0
2007-03-12 12:00:00,50.9,50.93,50.75,50.9,47900.0,49.5864,49.6156,49.4402,49.5864,47900.0
2007-03-12 12:10:00,50.89,51.09,50.89,51.02,39900.0,49.5766,49.7715,49.5766,49.7033,39900.0
2007-03-12 12:20:00,51.0,51.01,50.82,50.82,30700.0,49.6838,49.6935,49.5084,49.5084,30700.0
2007-03-12 12:30:00,50.82,50.93,50.82,50.85,21900.0,49.5084,49.6156,49.5084,49.5376,21900.0
2007-03-12 12:40:00,50.84,50.88,50.8,50.81,39300.0,49.5279,49.5669,49.4889,49.4987,39300.0
2007-03-12 12:50:00,50.8,50.98,50.79,50.94,41300.0,49.4889,49.6643,49.4792,49.6253,41300.0
2007-03-12 13:00:00,50.94,50.94,50.84,50.89,28500.0,49.6253,49.6253,49.5279,49.5766,28500.0
2007-03-12 13:10:00,50.89,50.89,50.83,50.85,13400.0,49.5766,49.5766,49.5182,49.5376,13400.0
2007-03-12 13:20:00,50.85,50.86,50.71,50.72,37400.0,49.5376,49.5474,49.4013,49.411,37400.0
2007-03-12 13:30:00,50.72,50.83,50.72,50.76,51900.0,49.411,49.5182,49.411,49.45,51900.0
2007-03-12 13:40:00,50.76,50.77,50.71,50.75,9200.0,49.45,49.4597,49.4013,49.4402,9200.0
2007-03-12 13:50:00,50.76,50.85,50.76,50.85,10400.0,49.45,49.5376,49.45,49.5376,10400.0
2007-03-12 14:00:00,50.85,50.85,50.82,50.85,17300.0,49.5376,49.5376,49.5084,49.5376,17300.0
2007-03-12 14:10:00,50.83,51.05,50.83,51.04,40900.0,49.5182,49.7325,49.5182,49.7227,40900.0
2007-03-12 14:20:00,51.04,51.17,51.01,51.14,64200.0,49.7227,49.8494,49.6935,49.8202,64200.0
2007-03-12 14:30:00,51.15,51.2,51.12,51.15,35500.0,49.8299,49.8786,49.8007,49.8299,35500.0
2007-03-12 14:40:00,51.13,51.24,51.1,51.1,19600.0,49.8104,49.9176,49.7812,49.7812,19600.0
2007-03-12 14:50:00,51.11,51.11,51.0,51.01,34400.0,49.7909,49.7909,49.6838,49.6935,34400.0
2007-03-12 15:00:00,51.01,51.06,51.0,51.03,30800.0,49.6935,49.7422,49.6838,49.713,30800.0
2007-03-12 15:10:00,51.03,51.17,51.01,51.14,41300.0,49.713,49.8494,49.6935,49.8202,41300.0
2007-03-12 15:20:00,51.14,51.16,51.1,51.1,25500.0,49.8202,49.8396,49.7812,49.7812,25500.0
2007-03-12 15:30:00,51.1,51.11,50.99,50.99,84700.0,49.7812,49.7909,49.674,49.674,84700.0
2007-03-12 15:40:00,50.99,51.03,50.95,51.0,54800.0,49.674,49.713,49.6351,49.6838,54800.0
2007-03-12 15:50:00,51.0,51.01,50.95,50.99,58100.0,49.6838,49.6935,49.6351,49.674,58100.0
2007-03-13 09:30:00,50.48,50.71,50.24,50.48,138900.0,49.1772,49.4013,48.9434,49.1772,138900.0
2007-03-13 09:40:00,50.51,50.74,50.35,50.59,65800.0,49.2064,49.4305,49.0505,49.2844,65800.0
2007-03-13 09:50:00,50.56,51.24,50.56,51.07,93600.0,49.2551,49.9176,49.2551,49.752,93600.0
2007-03-13 10:00:00,51.06,51.08,50.8,50.93,50500.0,49.7422,49.7617,49.4889,49.6156,50500.0
2007-03-13 10:10:00,50.93,51.13,50.93,51.12,29600.0,49.6156,49.8104,49.6156,49.8007,29600.0
2007-03-13 10:20:00,51.08,51.13,50.95,51.07,37100.0,49.7617,49.8104,49.6351,49.752,37100.0
2007-03-13 10:30:00,51.05,51.07,50.76,50.8,43300.0,49.7325,49.752,49.45,49.4889,43300.0
2007-03-13 10:40:00,50.8,50.88,50.8,50.83,24800.0,49.4889,49.5669,49.4889,49.5182,24800.0
2007-03-13 10:50:00,50.83,50.9,50.81,50.9,39300.0,49.5182,49.5864,49.4987,49.5864,39300.0
2007-03-13 11:00:00,50.86,50.92,50.85,50.89,23000.0,49.5474,49.6058,49.5376,49.5766,23000.0
2007-03-13 11:10:00,50.87,50.98,50.68,50.73,29800.0,49.5571,49.6643,49.372,49.4207,29800.0
2007-03-13 11:20:00,50.73,50.75,50.54,50.54,48100.0,49.4207,49.4402,49.2356,49.2356,48100.0
2007-03-13 11:30:00,50.54,50.66,50.54,50.59,30600.0,49.2356,49.3525,49.2356,49.2844,30600.0
2007-03-13 11:40:00,50.59,50.59,50.33,50.37,31300.0,49.2844,49.2844,49.0311,49.07,31300.0
2007-03-13 11:50:00,50.36,50.47,50.33,50.46,104500.0,49.0603,49.1675,49.0311,49.1577,104500.0
2007-03-13 12:00:00,50.44,50.47,50.39,50.42,43600.0,49.1382,49.1675,49.0895,49.1187,43600.0
2007-03-13 12:10:00,50.42,50.45,50.13,50.16,55100.0,49.1187,49.148,48.8362,48.8655,55100.0
2007-03-13 12:20:00,50.15,50.16,49.85,49.85,105600.0,48.8557,48.8655,48.5635,48.5635,105600.0
2007-03-13 12:30:00,49.85,50.03,49.74,50.02,123100.0,48.5635,48.7388,48.4563,48.7291,123100.0
2007-03-13 12:40:00,50.02,50.11,50.0,50.08,74300.0,48.7291,48.8167,48.7096,48.7875,74300.0
2007-03-13 12:50:00,50.06,50.12,49.99,50.0,73200.0,48.768,48.8265,48.6998,48.7096,73200.0
2007-03-13 13:00:00,50.0,50.09,49.97,50.09,52100.0,48.7096,48.7973,48.6804,48.7973,52100.0
2007-03-13 13:10:00,50.06,50.09,49.96,50.04,15600.0,48.768,48.7973,48.6706,48.7486,15600.0
2007-03-13 13:20:00,50.02,50.05,49.92,49.92,29500.0,48.7291,48.7583,48.6316,48.6316,29500.0
2007-03-13 13:30:00,49.92,49.93,49.72,49.77,46200.0,48.6316,48.6414,48.4368,48.4855,46200.0
2007-03-13 13:40:00,49.76,49.93,49.71,49.82,54300.0,48.4758,48.6414,48.4271,48.5342,54300.0
2007-03-13 13:50:00,49.82,49.98,49.8,49.95,67600.0,48.5342,48.6901,48.5147,48.6609,67600.0
2007-03-13 14:00:00,49.94,49.99,49.84,49.91,160100.0,48.6511,48.6998,48.5537,48.6219,160100.0
2007-03-13 14:10:00,49.9,49.94,49.71,49.81,108300.0,48.6122,48.6511,48.4271,48.5245,108300.0
2007-03-13 14:20:00,49.8,49.81,49.65,49.72,70800.0,48.5147,48.5245,48.3686,48.4368,70800.0
2007-03-13 14:30:00,49.7,49.84,49.7,49.72,52600.0,48.4173,48.5537,48.4173,48.4368,52600.0
2007-03-13 14:40:00,49.72,49.82,49.69,49.76,82400.0,48.4368,48.5342,48.4076,48.4758,82400.0
2007-03-13 14:50:00,49.77,49.88,49.74,49.86,102700.0,48.4855,48.5927,48.4563,48.5732,102700.0
2007-03-13 15:00:00,49.86,49.89,49.73,49.83,72400.0,48.5732,48.6024,48.4466,48.544,72400.0
2007-03-13 15:10:00,49.83,49.94,49.77,49.93,82200.0,48.544,48.6511,48.4855,48.6414,82200.0
2007-03-13 15:20:00,49.93,50.04,49.87,49.9,137300.0,48.6414,48.7486,48.5829,48.6122,137300.0
2007-03-13 15:30:00,49.87,49.94,49.78,49.84,77600.0,48.5829,48.6511,48.4953,48.5537,77600.0
2007-03-13 15:40:00,49.83,49.84,49.71,49.77,97000.0,48.544,48.5537,48.4271,48.4855,97000.0
2007-03-13 15:50:00,49.77,49.77,49.56,49.59,236400.0,48.4855,48.4855,48.2809,48.3102,236400.0
2007-03-14 09:30:00,49.5,49.6,49.28,49.55,109200.0,48.2225,48.3199,48.0082,48.2712,109200.0
2007-03-14 09:40:00,49.57,49.69,49.43,49.43,63600.0,48.2907,48.4076,48.1543,48.1543,63600.0
2007-03-14 09:50:00,49.42,49.63,49.25,49.6,39000.0,48.1446,48.3491,47.9789,48.3199,39000.0
2007-03-14 10:00:00,49.55,49.58,49.3,49.38,53500.0,48.2712,48.3004,48.0276,48.1056,53500.0
2007-03-14 10:10:00,49.37,49.65,49.37,49.65,45300.0,48.0958,48.3686,48.0958,48.3686,45300.0
2007-03-14 10:20:00,49.64,49.82,49.58,49.66,41200.0,48.3589,48.5342,48.3004,48.3784,41200.0
2007-03-14 10:30:00,49.59,49.95,49.56,49.94,67100.0,48.3102,48.6609,48.2809,48.6511,67100.0
2007-03-14 10:40:00,49.92,49.94,49.57,49.68,64100.0,48.6316,48.6511,48.2907,48.3978,64100.0
2007-03-14 10:50:00,49.66,49.75,49.6,49.67,26000.0,48.3784,48.466,48.3199,48.3881,26000.0
2007-03-14 11:00:00,49.67,49.69,49.45,49.63,37600.0,48.3881,48.4076,48.1738,48.3491,37600.0
2007-03-14 11:10:00,49.64,49.77,49.61,49.72,27500.0,48.3589,48.4855,48.3296,48.4368,27500.0
2007-03-14 11:20:00,49.72,49.72,49.52,49.57,26700.0,48.4368,48.4368,48.242,48.2907,26700.0
2007-03-14 11:30:00,49.56,49.56,49.36,49.47,63700.0,48.2809,48.2809,48.0861,48.1933,63700.0
2007-03-14 11:40:00,49.48,49.69,49.48,49.69,19300.0,48.203,48.4076,48.203,48.4076,19300.0
2007-03-14 11:50:00,49.67,49.68,49.47,49.53,19200.0,48.3881,48.3978,48.1933,48.2517,19200.0
2007-03-14 12:00:00,49.53,49.56,49.29,49.4,30300.0,48.2517,48.2809,48.0179,48.1251,30300.0
2007-03-14 12:10:00,49.42,49.44,49.18,49.25,39700.0,48.1446,48.164,47.9107,47.9789,39700.0
2007-03-14 12:20:00,49.27,49.32,49.03,49.23,84000.0,47.9984,48.0471,47.7646,47.9595,84000.0
2007-03-14 12:30:00,49.24,49.41,49.03,49.39,40000.0,47.9692,48.1348,47.7646,48.1153,40000.0
2007-03-14 12:40:00,49.37,49.41,49.22,49.28,33800.0,48.0958,48.1348,47.9497,48.0082,33800.0
2007-03-14 12:50:00,49.24,49.41,49.11,49.25,41600.0,47.9692,48.1348,47.8426,47.9789,41600.0
2007-03-14 13:00:00,49.26,49.58,49.11,49.47,68200.0,47.9887,48.3004,47.8426,48.1933,68200.0
2007-03-14 13:10:00,49.46,49.82,49.18,49.82,39300.0,48.1835,48.5342,47.9107,48.5342,39300.0
2007-03-14 13:20:00,49.83,49.91,49.3,49.74,56200.0,48.544,48.6219,48.0276,48.4563,56200.0
2007-03-14 13:30:00,49.76,49.88,49.39,49.76,31100.0,48.4758,48.5927,48.1153,48.4758,31100.0
2007-03-14 13:40:00,49.77,49.99,49.46,49.7,53000.0,48.4855,48.6998,48.1835,48.4173,53000.0
2007-03-14 13:50:00,49.69,49.8,49.62,49.73,39000.0,48.4076,48.5147,48.3394,48.4466,39000.0
2007-03-14 14:00:00,49.74,49.88,49.65,49.79,73200.0,48.4563,48.5927,48.3686,48.505,73200.0
2007-03-14 14:10:00,49.79,49.94,49.73,49.88,56200.0,48.505,48.6511,48.4466,48.5927,56200.0
2007-03-14 14:20:00,49.9,50.02,49.7,49.85,66200.0,48.6122,48.7291,48.4173,48.5635,66200.0
2007-03-14 14:30:00,49.86,50.18,49.79,50.15,39900.0,48.5732,48.8849,48.505,48.8557,39900.0
2007-03-14 14:40:00,50.17,50.23,49.72,49.96,57800.0,48.8752,48.9336,48.4368,48.6706,57800.0
2007-03-14 14:50:00,49.96,50.02,49.69,49.93,36700.0,48.6706,48.7291,48.4076,48.6414,36700.0
2007-03-14 15:00:00,49.97,50.05,49.86,50.04,22000.0,48.6804,48.7583,48.5732,48.7486,22000.0
2007-03-14 15:10:00,50.04,50.18,49.93,50.11,69400.0,48.7486,48.8849,48.6414,48.8167,69400.0
2007-03-14 15:20:00,50.12,50.2,49.82,50.14,47200.0,48.8265,48.9044,48.5342,48.846,47200.0
2007-03-14 15:30:00,50.13,50.14,49.91,50.01,41100.0,48.8362,48.846,48.6219,48.7193,41100.0
2007-03-14 15:40:00,50.01,50.19,49.84,49.96,45500.0,48.7193,48.8947,48.5537,48.6706,45500.0
2007-03-14 15:50:00,49.97,50.24,49.94,50.16,99900.0,48.6804,48.9434,48.6511,48.8655,99900.0
2007-03-15 09:30:00,50.41,50.43,49.99,50.13,72500.0,49.109,49.1285,48.6998,48.8362,72500.0
2007-03-15 09:40:00,50.13,50.18,49.88,50.11,38100.0,48.8362,48.8849,48.5927,48.8167,38100.0
2007-03-15 09:50:00,50.12,50.25,50.03,50.24,35900.0,48.8265,48.9531,48.7388,48.9434,35900.0
2007-03-15 10:00:00,50.23,50.35,50.12,50.12,49200.0,48.9336,49.0505,48.8265,48.8265,49200.0
2007-03-15 10:10:00,50.13,50.26,50.09,50.11,43900.0,48.8362,48.9629,48.7973,48.8167,43900.0
2007-03-15 10:20:00,50.08,50.47,50.01,50.41,60500.0,48.7875,49.1675,48.7193,49.109,60500.0
2007-03-15 10:30:00,50.44,50.57,50.33,50.39,71300.0,49.1382,49.2649,49.0311,49.0895,71300.0
2007-03-15 10:40:00,50.4,50.4,50.18,50.35,42700.0,49.0993,49.0993,48.8849,49.0505,42700.0
2007-03-15 10:50:00,50.35,50.35,50.14,50.21,29500.0,49.0505,49.0505,48.846,48.9142,29500.0
2007-03-15 11:00:00,50.2,50.22,50.18,50.19,27800.0,48.9044,48.9239,48.8849,48.8947,27800.0
2007-03-15 11:10:00,50.18,50.41,49.93,50.2,32800.0,48.8849,49.109,48.6414,48.9044,32800.0
2007-03-15 11:20:00,50.17,50.56,50.02,50.21,68400.0,48.8752,49.2551,48.7291,48.9142,68400.0
2007-03-15 11:30:00,50.22,50.25,50.18,50.19,18900.0,48.9239,48.9531,48.8849,48.8947,18900.0
2007-03-15 11:40:00,50.19,50.23,50.1,50.12,34900.0,48.8947,48.9336,48.807,48.8265,34900.0
2007-03-15 11:50:00,50.11,50.14,50.03,50.05,36100.0,48.8167,48.846,48.7388,48.7583,36100.0
2007-03-15 12:00:00,50.03,50.19,49.97,50.18,71100.0,48.7388,48.8947,48.6804,48.8849,71100.0
2007-03-15 12:10:00,50.19,50.35,50.17,50.29,30700.0,48.8947,49.0505,48.8752,48.9921,30700.0
2007-03-15 12:20:00,50.28,50.28,50.14,50.17,32700.0,48.9824,48.9824,48.846,48.8752,32700.0
2007-03-15 12:30:00,50.17,50.22,50.15,50.15,13100.0,48.8752,48.9239,48.8557,48.8557,13100.0
2007-03-15 12:40:00,50.15,50.21,50.11,50.11,27600.0,48.8557,48.9142,48.8167,48.8167,27600.0
2007-03-15 12:50:00,50.12,50.17,50.08,50.17,36500.0,48.8265,48.8752,48.7875,48.8752,36500.0
2007-03-15 13:00:00,50.17,50.37,50.14,50.36,58300.0,48.8752,49.07,48.846,49.0603,58300.0
2007-03-15 13:10:00,50.36,50.42,50.23,50.4,39800.0,49.0603,49.1187,48.9336,49.0993,39800.0
2007-03-15 13:20:00,50.23,50.25,50.08,50.1,18800.0,48.9336,48.9531,48.7875,48.807,18800.0
2007-03-15 13:30:00,50.11,50.16,50.06,50.07,59700.0,48.8167,48.8655,48.768,48.7778,59700.0
2007-03-15 13:40:00,50.07,50.08,49.95,50.02,38700.0,48.7778,48.7875,48.6609,48.7291,38700.0
2007-03-15 13:50:00,50.01,50.15,50.0,50.07,30700.0,48.7193,48.8557,48.7096,48.7778,30700.0
2007-03-15 14:00:00,50.06,50.1,49.98,50.05,24100.0,48.768,48.807,48.6901,48.7583,24100.0
2007-03-15 14:10:00,50.05,50.08,49.97,50.08,18300.0,48.7583,48.7875,48.6804,48.7875,18300.0
2007-03-15 14:20:00,50.05,50.05,49.95,49.97,18000.0,48.7583,48.7583,48.6609,48.6804,18000.0
2007-03-15 14:30:00,49.99,50.1,49.98,50.09,23400.0,48.6998,48.807,48.6901,48.7973,23400.0
2007-03-15 14:40:00,50.09,50.24,50.06,50.21,39100.0,48.7973,48.9434,48.768,48.9142,39100.0
2007-03-15 14:50:00,50.21,50.21,50.08,50.1,33500.0,48.9142,48.9142,48.7875,48.807,33500.0
2007-03-15 15:00:00,50.11,50.14,50.04,50.09,30400.0,48.8167,48.846,48.7486,48.7973,30400.0
2007-03-15 15:10:00,50.11,50.11,50.01,50.04,38100.0,48.8167,48.8167,48.7193,48.7486,38100.0
2007-03-15 15:20:00,50.03,50.09,49.98,50.02,47400.0,48.7388,48.7973,48.6901,48.7291,47400.0
2007-03-15 15:30:00,50.02,50.15,50.01,50.11,47800.0,48.7291,48.8557,48.7193,48.8167,47800.0
2007-03-15 15:40:00,50.12,50.16,50.05,50.11,29800.0,48.8265,48.8655,48.7583,48.8167,29800.0
2007-03-15 15:50:00,50.11,50.17,49.99,50.03,164400.0,48.8167,48.8752,48.6998,48.7388,164400.0
2007-03-16 09:30:00,49.51,49.78,49.02,49.05,2007800.0,48.2322,48.4953,47.7549,47.7841,2007800.0
2007-03-16 09:40:00,49.07,49.2,48.9,49.06,198000.0,47.8036,47.9302,47.638,47.7938,198000.0
2007-03-16 09:50:00,49.06,49.48,48.98,49.37,172100.0,47.7938,48.203,47.7159,48.0958,172100.0
2007-03-16 10:00:00,49.32,49.74,49.26,49.73,165600.0,48.0471,48.4563,47.9887,48.4466,165600.0
2007-03-16 10:10:00,49.73,49.81,49.29,49.75,87900.0,48.4466,48.5245,48.0179,48.466,87900.0
2007-03-16 10:20:00,49.71,49.74,49.55,49.64,65800.0,48.4271,48.4563,48.2712,48.3589,65800.0
2007-03-16 10:30:00,49.64,49.75,49.6,49.75,69300.0,48.3589,48.466,48.3199,48.466,69300.0
2007-03-16 10:40:00,49.77,49.78,49.53,49.54,52000.0,48.4855,48.4953,48.2517,48.2615,52000.0
2007-03-16 10:50:00,49.54,49.54,49.4,49.46,76300.0,48.2615,48.2615,48.1251,48.1835,76300.0
2007-03-16 11:00:00,49.46,49.54,49.4,49.45,59100.0,48.1835,48.2615,48.1251,48.1738,59100.0
2007-03-16 11:10:00,49.42,49.44,49.01,49.05,109000.0,48.1446,48.164,47.7451,47.7841,109000.0
2007-03-16 11:20:00,49.08,49.34,49.08,49.22,62900.0,47.8133,48.0666,47.8133,47.9497,62900.0
2007-03-16 11:30:00,49.25,49.27,48.96,49.0,65100.0,47.9789,47.9984,47.6964,47.7354,65100.0
2007-03-16 11:40:00,49.02,49.15,48.99,49.15,76700.0,47.7549,47.8815,47.7256,47.8815,76700.0
2007-03-16 11:50:00,49.13,49.15,49.07,49.1,32400.0,47.862,47.8815,47.8036,47.8328,32400.0
2007-03-16 12:00:00,49.09,49.11,49.05,49.07,19700.0,47.8231,47.8426,47.7841,47.8036,19700.0
2007-03-16 12:10:00,49.08,49.25,49.08,49.25,33500.0,47.8133,47.9789,47.8133,47.9789,33500.0
2007-03-16 12:20:00,49.25,49.31,49.23,49.25,29000.0,47.9789,48.0374,47.9595,47.9789,29000.0
2007-03-16 12:30:00,49.25,49.25,49.07,49.08,80400.0,47.9789,47.9789,47.8036,47.8133,80400.0
2007-03-16 12:40:00,49.07,49.16,49.07,49.16,74600.0,47.8036,47.8913,47.8036,47.8913,74600.0
2007-03-16 12:50:00,49.16,49.26,49.15,49.2,56700.0,47.8913,47.9887,47.8815,47.9302,56700.0
2007-03-16 13:00:00,49.19,49.2,49.09,49.09,37200.0,47.9205,47.9302,47.8231,47.8231,37200.0
2007-03-16 13:10:00,49.08,49.13,49.07,49.1,63500.0,47.8133,47.862,47.8036,47.8328,63500.0
2007-03-16 13:20:00,49.11,49.15,49.06,49.1,41400.0,47.8426,47.8815,47.7938,47.8328,41400.0
2007-03-16 13:30:00,49.09,49.13,49.07,49.12,31300.0,47.8231,47.862,47.8036,47.8523,31300.0
2007-03-16 13:40:00,49.09,49.15,49.09,49.11,38800.0,47.8231,47.8815,47.8231,47.8426,38800.0
2007-03-16 13:50:00,49.12,49.99,49.09,49.1,52300.0,47.8523,48.6998,47.8231,47.8328,52300.0
2007-03-16 14:00:00,49.12,49.12,49.01,49.07,23200.0,47.8523,47.8523,47.7451,47.8036,23200.0
2007-03-16 14:10:00,49.05,49.05,48.95,48.99,39200.0,47.7841,47.7841,47.6867,47.7256,39200.0
2007-03-16 14:20:00,49.0,49.0,48.91,48.94,55100.0,47.7354,47.7354,47.6477,47.6769,55100.0
2007-03-16 14:30:00,48.93,49.99,48.84,48.9,74300.0,47.6672,48.6998,47.5795,47.638,74300.0
2007-03-16 14:40:00,48.89,48.9,48.74,48.83,117200.0,47.6282,47.638,47.4821,47.5698,117200.0
2007-03-16 14:50:00,48.83,48.91,48.75,48.9,61700.0,47.5698,47.6477,47.4918,47.638,61700.0
2007-03-16 15:00:00,48.9,48.95,48.82,48.82,114600.0,47.638,47.6867,47.56,47.56,114600.0
2007-03-16 15:10:00,48.83,49.99,48.78,48.85,95200.0,47.5698,48.6998,47.5211,47.5893,95200.0
2007-03-16 15:20:00,48.84,48.92,48.83,48.9,60000.0,47.5795,47.6575,47.5698,47.638,60000.0
2007-03-16 15:30:00,48.9,48.94,48.83,48.87,97800.0,47.638,47.6769,47.5698,47.6087,97800.0
2007-03-16 15:40:00,48.88,48.89,48.78,48.89,143700.0,47.6185,47.6282,47.5211,47.6282,143700.0
2007-03-16 15:50:00,48.9,48.94,48.87,48.9,200600.0,47.638,47.6769,47.6087,47.638,200600.0
2007-03-19 09:30:00,48.99,48.99,48.65,48.65,151600.0,47.7256,47.7256,47.3944,47.3944,151600.0
2007-03-19 09:40:00,48.66,49.09,48.65,49.09,58400.0,47.4042,47.8231,47.3944,47.8231,58400.0
2007-03-19 09:50:00,49.04,49.25,49.02,49.19,95000.0,47.7744,47.9789,47.7549,47.9205,95000.0
2007-03-19 10:00:00,49.19,49.22,48.96,49.0,136500.0,47.9205,47.9497,47.6964,47.7354,136500.0
2007-03-19 10:10:00,49.0,49.02,48.85,48.9,58100.0,47.7354,47.7549,47.5893,47.638,58100.0
2007-03-19 10:20:00,48.9,49.09,48.89,49.08,37300.0,47.638,47.8231,47.6282,47.8133,37300.0
2007-03-19 10:30:00,49.08,49.21,49.07,49.09,99800.0,47.8133,47.94,47.8036,47.8231,99800.0
2007-03-19 10:40:00,49.07,49.13,48.94,48.96,105500.0,47.8036,47.862,47.6769,47.6964,105500.0
2007-03-19 10:50:00,48.96,49.15,48.96,49.12,152100.0,47.6964,47.8815,47.6964,47.8523,152100.0
2007-03-19 11:00:00,49.12,49.34,49.11,49.19,124400.0,47.8523,48.0666,47.8426,47.9205,124400.0
2007-03-19 11:10:00,49.18,49.21,49.09,49.09,29800.0,47.9107,47.94,47.8231,47.8231,29800.0
2007-03-19 11:20:00,49.09,49.29,49.09,49.19,70300.0,47.8231,48.0179,47.8231,47.9205,70300.0
2007-03-19 11:30:00,49.18,49.2,49.11,49.18,44900.0,47.9107,47.9302,47.8426,47.9107,44900.0
2007-03-19 11:40:00,49.19,49.27,49.18,49.24,30900.0,47.9205,47.9984,47.9107,47.9692,30900.0
2007-03-19 11:50:00,49.23,49.33,49.22,49.25,53700.0,47.9595,48.0569,47.9497,47.9789,53700.0
2007-03-19 12:00:00,49.26,49.26,49.15,49.17,47300.0,47.9887,47.9887,47.8815,47.901,47300.0
2007-03-19 12:10:00,49.17,49.33,49.17,49.26,85300.0,47.901,48.0569,47.901,47.9887,85300.0
2007-03-19 12:20:00,49.26,49.27,49.17,49.18,41500.0,47.9887,47.9984,47.901,47.9107,41500.0
2007-03-19 12:30:00,49.17,49.2,49.06,49.1,59000.0,47.901,47.9302,47.7938,47.8328,59000.0
2007-03-19 12:40:00,49.1,49.1,49.0,49.1,44400.0,47.8328,47.8328,47.7354,47.8328,44400.0
2007-03-19 12:50:00,49.09,49.16,49.05,49.1,30800.0,47.8231,47.8913,47.7841,47.8328,30800.0
2007-03-19 13:00:00,49.1,49.1,48.92,49.03,64300.0,47.8328,47.8328,47.6575,47.7646,64300.0
2007-03-19 13:10:00,49.02,49.13,49.0,49.12,53900.0,47.7549,47.862,47.7354,47.8523,53900.0
2007-03-19 13:20:00,49.13,49.18,49.08,49.08,19400.0,47.862,47.9107,47.8133,47.8133,19400.0
2007-03-19 13:30:00,49.09,49.1,49.05,49.08,14600.0,47.8231,47.8328,47.7841,47.8133,14600.0
2007-03-19 13:40:00,49.08,49.17,49.08,49.15,25000.0,47.8133,47.901,47.8133,47.8815,25000.0
2007-03-19 13:50:00,49.15,49.23,49.15,49.2,36500.0,47.8815,47.9595,47.8815,47.9302,36500.0
2007-03-19 14:00:00,49.2,49.23,49.14,49.15,28400.0,47.9302,47.9595,47.8718,47.8815,28400.0
2007-03-19 14:10:00,49.15,49.21,49.1,49.12,64800.0,47.8815,47.94,47.8328,47.8523,64800.0
2007-03-19 14:20:00,49.12,49.12,49.04,49.08,63400.0,47.8523,47.8523,47.7744,47.8133,63400.0
2007-03-19 14:30:00,49.07,49.14,49.04,49.13,50000.0,47.8036,47.8718,47.7744,47.862,50000.0
2007-03-19 14:40:00,49.14,49.14,49.02,49.06,49500.0,47.8718,47.8718,47.7549,47.7938,49500.0
2007-03-19 14:50:00,49.06,49.11,49.03,49.09,59200.0,47.7938,47.8426,47.7646,47.8231,59200.0
2007-03-19 15:00:00,49.09,49.15,49.06,49.07,102900.0,47.8231,47.8815,47.7938,47.8036,102900.0
2007-03-19 15:10:00,49.06,49.07,48.96,48.98,48300.0,47.7938,47.8036,47.6964,47.7159,48300.0
2007-03-19 15:20:00,48.98,48.99,48.85,48.96,106700.0,47.7159,47.7256,47.5893,47.6964,106700.0
2007-03-19 15:30:00,48.96,49.0,48.85,48.86,72000.0,47.6964,47.7354,47.5893,47.599,72000.0
2007-03-19 15:40:00,48.86,49.03,48.81,48.89,177800.0,47.599,47.7646,47.5503,47.6282,177800.0
2007-03-19 15:50:00,48.89,49.0,48.76,48.98,241900.0,47.6282,47.7354,47.5016,47.7159,241900.0
2007-03-20 09:30:00,48.95,49.37,48.77,49.2,103600.0,47.6867,48.0958,47.5113,47.9302,103600.0
2007-03-20 09:40:00,49.19,49.31,48.97,49.28,28900.0,47.9205,48.0374,47.7062,48.0082,28900.0
2007-03-20 09:50:00,49.29,49.42,49.12,49.14,41400.0,48.0179,48.1446,47.8523,47.8718,41400.0
2007-03-20 10:00:00,49.11,49.38,49.03,49.28,35400.0,47.8426,48.1056,47.7646,48.0082,35400.0
2007-03-20 10:10:00,49.28,49.37,49.14,49.15,27000.0,48.0082,48.0958,47.8718,47.8815,27000.0
2007-03-20 10:20:00,49.13,49.22,49.12,49.14,17400.0,47.862,47.9497,47.8523,47.8718,17400.0
2007-03-20 10:30:00,49.14,49.19,49.08,49.08,28600.0,47.8718,47.9205,47.8133,47.8133,28600.0
2007-03-20 10:40:00,49.07,49.11,48.99,49.0,80100.0,47.8036,47.8426,47.7256,47.7354,80100.0
2007-03-20 10:50:00,48.99,49.17,48.97,49.01,30000.0,47.7256,47.901,47.7062,47.7451,30000.0
2007-03-20 11:00:00,49.16,49.16,49.02,49.1,28000.0,47.8913,47.8913,47.7549,47.8328,28000.0
2007-03-20 11:10:00,49.1,49.15,48.97,49.14,30200.0,47.8328,47.8815,47.7062,47.8718,30200.0
2007-03-20 11:20:00,49.13,49.14,49.03,49.08,15900.0,47.862,47.8718,47.7646,47.8133,15900.0
2007-03-20 11:30:00,49.09,49.11,49.08,49.1,24000.0,47.8231,47.8426,47.8133,47.8328,24000.0
2007-03-20 11:40:00,49.09,49.2,49.09,49.14,37000.0,47.8231,47.9302,47.8231,47.8718,37000.0
2007-03-20 11:50:00,49.15,49.17,49.1,49.13,27400.0,47.8815,47.901,47.8328,47.862,27400.0
2007-03-20 12:00:00,49.12,49.21,49.11,49.2,26600.0,47.8523,47.94,47.8426,47.9302,26600.0
2007-03-20 12:10:00,49.19,49.24,49.17,49.2,32700.0,47.9205,47.9692,47.901,47.9302,32700.0
2007-03-20 12:20:00,49.21,49.3,49.17,49.27,37700.0,47.94,48.0276,47.901,47.9984,37700.0
2007-03-20 12:30:00,49.27,49.3,49.15,49.25,53000.0,47.9984,48.0276,47.8815,47.9789,53000.0
2007-03-20 12:40:00,49.25,49.28,49.07,49.07,62300.0,47.9789,48.0082,47.8036,47.8036,62300.0
2007-03-20 12:50:00,49.09,49.14,49.02,49.14,29000.0,47.8231,47.8718,47.7549,47.8718,29000.0
2007-03-20 13:00:00,49.14,49.26,49.14,49.19,62100.0,47.8718,47.9887,47.8718,47.9205,62100.0
2007-03-20 13:10:00,49.18,49.18,49.02,49.02,40000.0,47.9107,47.9107,47.7549,47.7549,40000.0
2007-03-20 13:20:00,49.01,49.08,49.0,49.07,27200.0,47.7451,47.8133,47.7354,47.8036,27200.0
2007-03-20 13:30:00,49.06,49.19,48.94,48.97,35800.0,47.7938,47.9205,47.6769,47.7062,35800.0
2007-03-20 13:40:00,48.99,49.04,48.95,48.96,28500.0,47.7256,47.7744,47.6867,47.6964,28500.0
2007-03-20 13:50:00,48.96,49.04,48.88,49.04,50300.0,47.6964,47.7744,47.6185,47.7744,50300.0
2007-03-20 14:00:00,49.03,49.1,48.98,49.1,45600.0,47.7646,47.8328,47.7159,47.8328,45600.0
2007-03-20 14:10:00,49.1,49.16,49.03,49.16,62200.0,47.8328,47.8913,47.7646,47.8913,62200.0
2007-03-20 14:20:00,49.15,49.22,49.13,49.14,47600.0,47.8815,47.9497,47.862,47.8718,47600.0
2007-03-20 14:30:00,49.14,49.18,49.09,49.18,25400.0,47.8718,47.9107,47.8231,47.9107,25400.0
2007-03-20 14:40:00,49.16,49.24,49.11,49.23,28100.0,47.8913,47.9692,47.8426,47.9595,28100.0
2007-03-20 14:50:00,49.23,49.32,49.21,49.22,35800.0,47.9595,48.0471,47.94,47.9497,35800.0
2007-03-20 15:00:00,49.22,49.45,49.22,49.39,48400.0,47.9497,48.1738,47.9497,48.1153,48400.0
2007-03-20 15:10:00,49.39,49.47,49.37,49.4,36300.0,48.1153,48.1933,48.0958,48.1251,36300.0
2007-03-20 15:20:00,49.4,49.46,49.37,49.4,31100.0,48.1251,48.1835,48.0958,48.1251,31100.0
2007-03-20 15:30:00,49.4,49.47,49.37,49.41,55800.0,48.1251,48.1933,48.0958,48.1348,55800.0
2007-03-20 15:40:00,49.4,49.45,49.35,49.44,48500.0,48.1251,48.1738,48.0764,48.164,48500.0
2007-03-20 15:50:00,49.44,49.45,49.26,49.29,162500.0,48.164,48.1738,47.9887,48.0179,162500.0
2007-03-21 09:30:00,49.26,49.54,49.25,49.42,96800.0,47.9887,48.2615,47.9789,48.1446,96800.0
2007-03-21 09:40:00,49.39,49.41,49.12,49.15,30600.0,48.1153,48.1348,47.8523,47.8815,30600.0
2007-03-21 09:50:00,49.17,49.23,49.01,49.12,43000.0,47.901,47.9595,47.7451,47.8523,43000.0
2007-03-21 10:00:00,49.12,49.22,49.04,49.13,25800.0,47.8523,47.9497,47.7744,47.862,25800.0
2007-03-21 10:10:00,49.12,49.3,49.02,49.27,21300.0,47.8523,48.0276,47.7549,47.9984,21300.0
2007-03-21 10:20:00,49.28,49.3,49.19,49.3,17400.0,48.0082,48.0276,47.9205,48.0276,17400.0
2007-03-21 10:30:00,49.3,49.35,49.16,49.16,79500.0,48.0276,48.0764,47.8913,47.8913,79500.0
2007-03-21 10:40:00,49.16,49.3,49.16,49.29,27300.0,47.8913,48.0276,47.8913,48.0179,27300.0
2007-03-21 10:50:00,49.29,49.38,49.23,49.3,41900.0,48.0179,48.1056,47.9595,48.0276,41900.0
2007-03-21 11:00:00,49.29,49.33,49.25,49.28,29800.0,48.0179,48.0569,47.9789,48.0082,29800.0
2007-03-21 11:10:00,49.28,49.29,49.23,49.27,24600.0,48.0082,48.0179,47.9595,47.9984,24600.0
2007-03-21 11:20:00,49.26,49.28,49.25,49.25,13500.0,47.9887,48.0082,47.9789,47.9789,13500.0
2007-03-21 11:30:00,49.25,49.26,49.23,49.23,37200.0,47.9789,47.9887,47.9595,47.9595,37200.0
2007-03-21 11:40:00,49.23,49.25,49.23,49.24,21000.0,47.9595,47.9789,47.9595,47.9692,21000.0
2007-03-21 11:50:00,49.23,49.25,49.23,49.23,31100.0,47.9595,47.9789,47.9595,47.9595,31100.0
2007-03-21 12:00:00,49.23,49.24,49.21,49.21,48800.0,47.9595,47.9692,47.94,47.94,48800.0
2007-03-21 12:10:00,49.21,49.28,49.21,49.27,22500.0,47.94,48.0082,47.94,47.9984,22500.0
2007-03-21 12:20:00,49.26,49.26,49.19,49.23,29500.0,47.9887,47.9887,47.9205,47.9595,29500.0
2007-03-21 12:30:00,49.22,49.27,49.22,49.27,39800.0,47.9497,47.9984,47.9497,47.9984,39800.0
2007-03-21 12:40:00,49.27,49.27,49.23,49.25,33300.0,47.9984,47.9984,47.9595,47.9789,33300.0
2007-03-21 12:50:00,49.24,49.27,49.24,49.25,17500.0,47.9692,47.9984,47.9692,47.9789,17500.0
2007-03-21 13:00:00,49.26,49.26,49.24,49.24,18100.0,47.9887,47.9887,47.9692,47.9692,18100.0
2007-03-21 13:10:00,49.25,49.25,49.24,49.24,48600.0,47.9789,47.9789,47.9692,47.9692,48600.0
2007-03-21 13:20:00,49.25,49.27,49.24,49.24,40500.0,47.9789,47.9984,47.9692,47.9692,40500.0
2007-03-21 13:30:00,49.25,49.29,49.24,49.29,144700.0,47.9789,48.0179,47.9692,48.0179,144700.0
2007-03-21 13:40:00,49.28,49.29,49.26,49.28,77600.0,48.0082,48.0179,47.9887,48.0082,77600.0
2007-03-21 13:50:00,49.28,49.34,49.28,49.3,55000.0,48.0082,48.0666,48.0082,48.0276,55000.0
2007-03-21 14:00:00,49.29,49.3,49.27,49.3,33200.0,48.0179,48.0276,47.9984,48.0276,33200.0
2007-03-21 14:10:00,49.3,49.58,49.24,49.34,126300.0,48.0276,48.3004,47.9692,48.0666,126300.0
2007-03-21 14:20:00,49.31,49.92,49.31,49.86,163600.0,48.0374,48.6316,48.0374,48.5732,163600.0
2007-03-21 14:30:00,49.88,50.0,49.83,50.0,138500.0,48.5927,48.7096,48.544,48.7096,138500.0
2007-03-21 14:40:00,49.98,50.42,49.97,50.38,169900.0,48.6901,49.1187,48.6804,49.0798,169900.0
2007-03-21 14:50:00,50.39,50.69,50.25,50.64,230900.0,49.0895,49.3818,48.9531,49.3331,230900.0
2007-03-21 15:00:00,50.65,50.86,50.36,50.39,172000.0,49.3428,49.5474,49.0603,49.0895,172000.0
2007-03-21 15:10:00,50.39,50.4,50.08,50.13,277000.0,49.0895,49.0993,48.7875,48.8362,277000.0
2007-03-21 15:20:00,50.13,50.31,50.09,50.18,162500.0,48.8362,49.0116,48.7973,48.8849,162500.0
2007-03-21 15:30:00,50.15,50.48,50.15,50.37,148100.0,48.8557,49.1772,48.8557,49.07,148100.0
2007-03-21 15:40:00,50.37,50.57,50.21,50.52,161400.0,49.07,49.2649,48.9142,49.2162,161400.0
2007-03-21 15:50:00,50.57,50.66,50.51,50.66,237700.0,49.2649,49.3525,49.2064,49.3525,237700.0
2007-03-22 09:30:00,50.99,50.99,50.31,50.37,119700.0,49.674,49.674,49.0116,49.07,119700.0
2007-03-22 09:40:00,50.39,50.6,50.35,50.51,71100.0,49.0895,49.2941,49.0505,49.2064,71100.0
2007-03-22 09:50:00,50.5,50.71,50.41,50.6,62200.0,49.1967,49.4013,49.109,49.2941,62200.0
2007-03-22 10:00:00,50.64,50.64,50.4,50.56,153600.0,49.3331,49.3331,49.0993,49.2551,153600.0
2007-03-22 10:10:00,50.55,50.64,50.37,50.37,93300.0,49.2454,49.3331,49.07,49.07,93300.0
2007-03-22 10:20:00,50.36,50.68,50.12,50.12,99500.0,49.0603,49.372,48.8265,48.8265,99500.0
2007-03-22 10:30:00,50.13,50.55,50.01,50.03,64700.0,48.8362,49.2454,48.7193,48.7388,64700.0
2007-03-22 10:40:00,50.03,50.53,50.02,50.02,47800.0,48.7388,49.2259,48.7291,48.7291,47800.0
2007-03-22 10:50:00,50.02,50.23,50.0,50.06,61900.0,48.7291,48.9336,48.7096,48.768,61900.0
2007-03-22 11:00:00,50.04,50.31,49.96,49.99,95400.0,48.7486,49.0116,48.6706,48.6998,95400.0
2007-03-22 11:10:00,50.01,50.16,49.94,49.95,62300.0,48.7193,48.8655,48.6511,48.6609,62300.0
2007-03-22 11:20:00,49.94,50.15,49.92,49.94,71700.0,48.6511,48.8557,48.6316,48.6511,71700.0
2007-03-22 11:30:00,49.95,49.99,49.85,49.85,71100.0,48.6609,48.6998,48.5635,48.5635,71100.0
2007-03-22 11:40:00,49.85,50.23,49.72,49.79,127900.0,48.5635,48.9336,48.4368,48.505,127900.0
2007-03-22 11:50:00,49.79,49.99,49.74,49.89,69200.0,48.505,48.6998,48.4563,48.6024,69200.0
2007-03-22 12:00:00,49.9,50.0,49.84,49.99,43500.0,48.6122,48.7096,48.5537,48.6998,43500.0
2007-03-22 12:10:00,50.0,50.0,49.75,49.97,67200.0,48.7096,48.7096,48.466,48.6804,67200.0
2007-03-22 12:20:00,49.98,50.12,49.93,50.12,60500.0,48.6901,48.8265,48.6414,48.8265,60500.0
2007-03-22 12:30:00,50.13,50.27,50.1,50.15,57300.0,48.8362,48.9726,48.807,48.8557,57300.0
2007-03-22 12:40:00,50.15,50.15,50.07,50.15,70100.0,48.8557,48.8557,48.7778,48.8557,70100.0
2007-03-22 12:50:00,50.16,50.18,49.93,49.93,53400.0,48.8655,48.8849,48.6414,48.6414,53400.0
2007-03-22 13:00:00,49.94,49.94,49.8,49.92,33700.0,48.6511,48.6511,48.5147,48.6316,33700.0
2007-03-22 13:10:00,49.92,49.95,49.79,49.82,41200.0,48.6316,48.6609,48.505,48.5342,41200.0
2007-03-22 13:20:00,49.81,49.85,49.77,49.78,28000.0,48.5245,48.5635,48.4855,48.4953,28000.0
2007-03-22 13:30:00,49.8,49.8,49.66,49.75,35200.0,48.5147,48.5147,48.3784,48.466,35200.0
2007-03-22 13:40:00,49.76,49.85,49.72,49.72,54500.0,48.4758,48.5635,48.4368,48.4368,54500.0
2007-03-22 13:50:00,49.71,49.83,49.7,49.75,62100.0,48.4271,48.544,48.4173,48.466,62100.0
2007-03-22 14:00:00,49.75,49.96,49.75,49.95,54400.0,48.466,48.6706,48.466,48.6609,54400.0
2007-03-22 14:10:00,49.95,50.02,49.94,49.98,69000.0,48.6609,48.7291,48.6511,48.6901,69000.0
2007-03-22 14:20:00,49.98,49.99,49.92,49.93,33700.0,48.6901,48.6998,48.6316,48.6414,33700.0
2007-03-22 14:30:00,49.92,50.04,49.92,50.04,48600.0,48.6316,48.7486,48.6316,48.7486,48600.0
2007-03-22 14:40:00,50.0,50.17,50.0,50.16,129600.0,48.7096,48.8752,48.7096,48.8655,129600.0
2007-03-22 14:50:00,50.17,50.18,50.07,50.15,30600.0,48.8752,48.8849,48.7778,48.8557,30600.0
2007-03-22 15:00:00,50.14,50.18,50.09,50.14,48800.0,48.846,48.8849,48.7973,48.846,48800.0
2007-03-22 15:10:00,50.13,50.18,50.08,50.17,45200.0,48.8362,48.8849,48.7875,48.8752,45200.0
2007-03-22 15:20:00,50.17,50.24,50.13,50.24,114100.0,48.8752,48.9434,48.8362,48.9434,114100.0
2007-03-22 15:30:00,50.25,50.25,50.08,50.1,63000.0,48.9531,48.9531,48.7875,48.807,63000.0
2007-03-22 15:40:00,50.1,50.23,50.1,50.23,48000.0,48.807,48.9336,48.807,48.9336,48000.0
2007-03-22 15:50:00,50.22,50.33,50.21,50.27,158200.0,48.9239,49.0311,48.9142,48.9726,158200.0
2007-03-23 09:30:00,50.16,50.5,50.16,50.49,89400.0,48.8655,49.1967,48.8655,49.1869,89400.0
2007-03-23 09:40:00,50.49,50.55,50.3,50.49,56200.0,49.1869,49.2454,49.0018,49.1869,56200.0
2007-03-23 09:50:00,50.49,50.64,50.43,50.56,33900.0,49.1869,49.3331,49.1285,49.2551,33900.0
2007-03-23 10:00:00,50.56,50.83,50.2,50.7,96800.0,49.2551,49.5182,48.9044,49.3915,96800.0
2007-03-23 10:10:00,50.69,50.79,50.59,50.67,43300.0,49.3818,49.4792,49.2844,49.3623,43300.0
2007-03-23 10:20:00,50.66,50.79,50.53,50.78,45300.0,49.3525,49.4792,49.2259,49.4695,45300.0
2007-03-23 10:30:00,50.75,50.76,50.54,50.63,56900.0,49.4402,49.45,49.2356,49.3233,56900.0
2007-03-23 10:40:00,50.63,50.64,50.51,50.53,37000.0,49.3233,49.3331,49.2064,49.2259,37000.0
2007-03-23 10:50:00,50.53,50.65,50.48,50.57,36700.0,49.2259,49.3428,49.1772,49.2649,36700.0
2007-03-23 11:00:00,50.56,50.62,50.51,50.62,26700.0,49.2551,49.3136,49.2064,49.3136,26700.0
2007-03-23 11:10:00,50.63,50.67,50.54,50.57,30300.0,49.3233,49.3623,49.2356,49.2649,30300.0
2007-03-23 11:20:00,50.55,50.62,50.54,50.58,14900.0,49.2454,49.3136,49.2356,49.2746,14900.0
2007-03-23 11:30:00,50.56,50.58,50.53,50.54,14600.0,49.2551,49.2746,49.2259,49.2356,14600.0
2007-03-23 11:40:00,50.54,50.56,50.52,50.55,24000.0,49.2356,49.2551,49.2162,49.2454,24000.0
2007-03-23 11:50:00,50.56,50.62,50.55,50.6,49100.0,49.2551,49.3136,49.2454,49.2941,49100.0
2007-03-23 12:00:00,50.61,50.73,50.61,50.73,29700.0,49.3038,49.4207,49.3038,49.4207,29700.0
2007-03-23 12:10:00,50.72,50.74,50.58,50.58,18300.0,49.411,49.4305,49.2746,49.2746,18300.0
2007-03-23 12:20:00,50.59,50.68,50.59,50.63,17600.0,49.2844,49.372,49.2844,49.3233,17600.0
2007-03-23 12:30:00,50.62,50.62,50.5,50.53,17600.0,49.3136,49.3136,49.1967,49.2259,17600.0
2007-03-23 12:40:00,50.52,50.54,50.47,50.47,19100.0,49.2162,49.2356,49.1675,49.1675,19100.0
2007-03-23 12:50:00,50.46,50.54,50.45,50.54,13400.0,49.1577,49.2356,49.148,49.2356,13400.0
2007-03-23 13:00:00,50.54,50.59,50.44,50.44,34000.0,49.2356,49.2844,49.1382,49.1382,34000.0
2007-03-23 13:10:00,50.44,50.45,50.28,50.34,39600.0,49.1382,49.148,48.9824,49.0408,39600.0
2007-03-23 13:20:00,50.33,50.41,50.31,50.31,19800.0,49.0311,49.109,49.0116,49.0116,19800.0
2007-03-23 13:30:00,50.31,50.39,50.28,50.33,33200.0,49.0116,49.0895,48.9824,49.0311,33200.0
2007-03-23 13:40:00,50.32,50.41,50.28,50.39,17700.0,49.0213,49.109,48.9824,49.0895,17700.0
2007-03-23 13:50:00,50.39,50.41,50.33,50.33,12600.0,49.0895,49.109,49.0311,49.0311,12600.0
2007-03-23 14:00:00,50.33,50.36,50.3,50.3,12500.0,49.0311,49.0603,49.0018,49.0018,12500.0
2007-03-23 14:10:00,50.3,50.37,50.27,50.28,18700.0,49.0018,49.07,48.9726,48.9824,18700.0
2007-03-23 14:20:00,50.28,50.28,50.18,50.25,22700.0,48.9824,48.9824,48.8849,48.9531,22700.0
2007-03-23 14:30:00,50.25,50.32,50.25,50.25,13900.0,48.9531,49.0213,48.9531,48.9531,13900.0
2007-03-23 14:40:00,50.25,50.32,50.25,50.31,12500.0,48.9531,49.0213,48.9531,49.0116,12500.0
2007-03-23 14:50:00,50.31,50.33,50.25,50.33,20800.0,49.0116,49.0311,48.9531,49.0311,20800.0
2007-03-23 15:00:00,50.33,50.34,50.24,50.33,27500.0,49.0311,49.0408,48.9434,49.0311,27500.0
2007-03-23 15:10:00,50.33,50.4,50.25,50.37,36500.0,49.0311,49.0993,48.9531,49.07,36500.0
2007-03-23 15:20:00,50.38,50.38,50.29,50.31,30800.0,49.0798,49.0798,48.9921,49.0116,30800.0
2007-03-23 15:30:00,50.31,50.34,50.26,50.33,25600.0,49.0116,49.0408,48.9629,49.0311,25600.0
2007-03-23 15:40:00,50.33,50.34,50.2,50.28,67100.0,49.0311,49.0408,48.9044,48.9824,67100.0
2007-03-23 15:50:00,50.28,50.33,50.13,50.13,132400.0,48.9824,49.0311,48.8362,48.8362,132400.0
2007-03-26 09:30:00,49.97,50.28,49.75,50.15,159200.0,48.6804,48.9824,48.466,48.8557,159200.0
2007-03-26 09:40:00,50.11,50.22,50.0,50.02,36700.0,48.8167,48.9239,48.7096,48.7291,36700.0
2007-03-26 09:50:00,50.02,50.14,50.01,50.04,16800.0,48.7291,48.846,48.7193,48.7486,16800.0
2007-03-26 10:00:00,50.04,50.05,49.67,49.74,117900.0,48.7486,48.7583,48.3881,48.4563,117900.0
2007-03-26 10:10:00,49.75,49.93,49.63,49.74,62100.0,48.466,48.6414,48.3491,48.4563,62100.0
2007-03-26 10:20:00,49.75,49.91,49.37,49.47,82500.0,48.466,48.6219,48.0958,48.1933,82500.0
2007-03-26 10:30:00,49.45,49.74,49.36,49.47,94900.0,48.1738,48.4563,48.0861,48.1933,94900.0
2007-03-26 10:40:00,49.47,49.55,49.44,49.5,67000.0,48.1933,48.2712,48.164,48.2225,67000.0
2007-03-26 10:50:00,49.5,49.58,49.48,49.53,47000.0,48.2225,48.3004,48.203,48.2517,47000.0
2007-03-26 11:00:00,49.51,49.54,49.42,49.52,67700.0,48.2322,48.2615,48.1446,48.242,67700.0
2007-03-26 11:10:00,49.53,49.6,49.44,49.6,40100.0,48.2517,48.3199,48.164,48.3199,40100.0
2007-03-26 11:20:00,49.6,49.81,49.6,49.77,47200.0,48.3199,48.5245,48.3199,48.4855,47200.0
2007-03-26 11:30:00,49.76,49.84,49.74,49.83,34500.0,48.4758,48.5537,48.4563,48.544,34500.0
2007-03-26 11:40:00,49.84,49.85,49.44,49.48,79200.0,48.5537,48.5635,48.164,48.203,79200.0
2007-03-26 11:50:00,49.46,49.54,49.4,49.45,25400.0,48.1835,48.2615,48.1251,48.1738,25400.0
2007-03-26 12:00:00,49.44,49.45,49.32,49.4,50600.0,48.164,48.1738,48.0471,48.1251,50600.0
2007-03-26 12:10:00,49.41,49.48,49.34,49.48,44300.0,48.1348,48.203,48.0666,48.203,44300.0
2007-03-26 12:20:00,49.49,49.64,49.48,49.52,47500.0,48.2127,48.3589,48.203,48.242,47500.0
2007-03-26 12:30:00,49.53,49.6,49.47,49.48,23900.0,48.2517,48.3199,48.1933,48.203,23900.0
2007-03-26 12:40:00,49.47,49.48,49.36,49.46,57900.0,48.1933,48.203,48.0861,48.1835,57900.0
2007-03-26 12:50:00,49.47,49.54,49.3,49.33,49200.0,48.1933,48.2615,48.0276,48.0569,49200.0
2007-03-26 13:00:00,49.33,49.47,49.31,49.43,32800.0,48.0569,48.1933,48.0374,48.1543,32800.0
2007-03-26 13:10:00,49.45,49.49,49.45,49.47,13000.0,48.1738,48.2127,48.1738,48.1933,13000.0
2007-03-26 13:20:00,49.46,49.47,49.42,49.47,20400.0,48.1835,48.1933,48.1446,48.1933,20400.0
2007-03-26 13:30:00,49.46,49.6,49.46,49.51,32000.0,48.1835,48.3199,48.1835,48.2322,32000.0
2007-03-26 13:40:00,49.51,49.67,49.51,49.63,31300.0,48.2322,48.3881,48.2322,48.3491,31300.0
2007-03-26 13:50:00,49.66,49.74,49.63,49.74,24500.0,48.3784,48.4563,48.3491,48.4563,24500.0
2007-03-26 14:00:00,49.74,49.97,49.74,49.83,77300.0,48.4563,48.6804,48.4563,48.544,77300.0
2007-03-26 14:10:00,49.84,49.98,49.82,49.92,50400.0,48.5537,48.6901,48.5342,48.6316,50400.0
2007-03-26 14:20:00,49.94,50.0,49.88,49.97,71000.0,48.6511,48.7096,48.5927,48.6804,71000.0
2007-03-26 14:30:00,49.96,49.97,49.82,49.86,40500.0,48.6706,48.6804,48.5342,48.5732,40500.0
2007-03-26 14:40:00,49.84,49.91,49.83,49.83,32300.0,48.5537,48.6219,48.544,48.544,32300.0
2007-03-26 14:50:00,49.83,49.83,49.74,49.83,39300.0,48.544,48.544,48.4563,48.544,39300.0
2007-03-26 15:00:00,49.83,50.0,49.83,49.91,50300.0,48.544,48.7096,48.544,48.6219,50300.0
2007-03-26 15:10:00,49.91,50.06,49.91,50.05,47500.0,48.6219,48.768,48.6219,48.7583,47500.0
2007-03-26 15:20:00,50.04,50.17,50.02,50.13,64500.0,48.7486,48.8752,48.7291,48.8362,64500.0
2007-03-26 15:30:00,50.12,50.24,50.1,50.15,69700.0,48.8265,48.9434,48.807,48.8557,69700.0
2007-03-26 15:40:00,50.16,50.34,50.15,50.31,95700.0,48.8655,49.0408,48.8557,49.0116,95700.0
2007-03-26 15:50:00,50.31,50.38,50.3,50.38,153600.0,49.0116,49.0798,49.0018,49.0798,153600.0
2007-03-27 09:30:00,51.01,51.23,50.83,51.12,222400.0,49.6935,49.9078,49.5182,49.8007,222400.0
2007-03-27 09:40:00,51.12,51.64,51.12,51.57,148000.0,49.8007,50.3073,49.8007,50.2391,148000.0
2007-03-27 09:50:00,51.56,52.24,51.1,51.9,391300.0,50.2293,50.8918,49.7812,50.5605,391300.0
2007-03-27 10:00:00,51.88,52.01,51.11,51.75,232500.0,50.5411,50.6677,49.7909,50.4144,232500.0
2007-03-27 10:10:00,51.74,51.78,51.5,51.52,163500.0,50.4047,50.4436,50.1709,50.1904,163500.0
2007-03-27 10:20:00,51.53,52.15,51.49,51.49,113700.0,50.2001,50.8041,50.1611,50.1611,113700.0
2007-03-27 10:30:00,51.49,52.01,51.43,51.49,132700.0,50.1611,50.6677,50.1027,50.1611,132700.0
2007-03-27 10:40:00,51.5,51.65,51.37,51.4,104700.0,50.1709,50.317,50.0442,50.0735,104700.0
2007-03-27 10:50:00,51.41,51.47,51.11,51.14,129200.0,50.0832,50.1416,49.7909,49.8202,129200.0
2007-03-27 11:00:00,51.12,51.44,51.05,51.07,116600.0,49.8007,50.1124,49.7325,49.752,116600.0
2007-03-27 11:10:00,51.07,51.17,50.92,50.99,120900.0,49.752,49.8494,49.6058,49.674,120900.0
2007-03-27 11:20:00,50.99,51.0,50.76,50.8,110600.0,49.674,49.6838,49.45,49.4889,110600.0
2007-03-27 11:30:00,50.81,50.92,50.65,50.86,73000.0,49.4987,49.6058,49.3428,49.5474,73000.0
2007-03-27 11:40:00,50.86,51.0,50.82,50.97,53100.0,49.5474,49.6838,49.5084,49.6545,53100.0
2007-03-27 11:50:00,50.95,50.98,50.88,50.89,29700.0,49.6351,49.6643,49.5669,49.5766,29700.0
2007-03-27 12:00:00,50.9,50.97,50.74,50.95,39900.0,49.5864,49.6545,49.4305,49.6351,39900.0
2007-03-27 12:10:00,50.93,50.97,50.77,50.77,22500.0,49.6156,49.6545,49.4597,49.4597,22500.0
2007-03-27 12:20:00,50.77,50.78,50.68,50.74,41700.0,49.4597,49.4695,49.372,49.4305,41700.0
2007-03-27 12:30:00,50.73,50.74,50.69,50.71,26300.0,49.4207,49.4305,49.3818,49.4013,26300.0
2007-03-27 12:40:00,50.71,50.75,50.62,50.62,20800.0,49.4013,49.4402,49.3136,49.3136,20800.0
2007-03-27 12:50:00,50.63,50.66,50.63,50.63,21300.0,49.3233,49.3525,49.3233,49.3233,21300.0
2007-03-27 13:00:00,50.63,50.74,50.61,50.74,24200.0,49.3233,49.4305,49.3038,49.4305,24200.0
2007-03-27 13:10:00,50.74,50.76,50.67,50.7,29200.0,49.4305,49.45,49.3623,49.3915,29200.0
2007-03-27 13:20:00,50.7,50.78,50.65,50.75,36000.0,49.3915,49.4695,49.3428,49.4402,36000.0
2007-03-27 13:30:00,50.76,50.76,50.73,50.73,28400.0,49.45,49.45,49.4207,49.4207,28400.0
2007-03-27 13:40:00,50.75,50.87,50.74,50.83,51400.0,49.4402,49.5571,49.4305,49.5182,51400.0
2007-03-27 13:50:00,50.83,50.83,50.74,50.74,18000.0,49.5182,49.5182,49.4305,49.4305,18000.0
2007-03-27 14:00:00,50.72,50.72,50.67,50.7,34600.0,49.411,49.411,49.3623,49.3915,34600.0
2007-03-27 14:10:00,50.71,50.87,50.7,50.87,46700.0,49.4013,49.5571,49.3915,49.5571,46700.0
2007-03-27 14:20:00,50.88,50.88,50.77,50.77,119100.0,49.5669,49.5669,49.4597,49.4597,119100.0
2007-03-27 14:30:00,50.8,50.84,50.75,50.79,94700.0,49.4889,49.5279,49.4402,49.4792,94700.0
2007-03-27 14:40:00,50.79,50.94,50.73,50.92,106300.0,49.4792,49.6253,49.4207,49.6058,106300.0
2007-03-27 14:50:00,50.92,51.06,50.87,51.03,77000.0,49.6058,49.7422,49.5571,49.713,77000.0
2007-03-27 15:00:00,51.03,51.1,50.85,51.09,89500.0,49.713,49.7812,49.5376,49.7715,89500.0
2007-03-27 15:10:00,51.09,51.1,50.99,51.07,63800.0,49.7715,49.7812,49.674,49.752,63800.0
2007-03-27 15:20:00,51.08,51.27,51.07,51.23,172400.0,49.7617,49.9468,49.752,49.9078,172400.0
2007-03-27 15:30:00,51.23,51.41,51.22,51.37,246300.0,49.9078,50.0832,49.8981,50.0442,246300.0
2007-03-27 15:40:00,51.38,51.46,51.33,51.39,234300.0,50.054,50.1319,50.0053,50.0637,234300.0
2007-03-27 15:50:00,51.39,51.4,51.28,51.3,266400.0,50.0637,50.0735,49.9565,49.976,266400.0
2007-03-28 09:30:00,50.8,51.45,50.8,51.35,139200.0,49.4889,50.1222,49.4889,50.0247,139200.0
2007-03-28 09:40:00,51.36,51.72,51.36,51.54,126000.0,50.0345,50.3852,50.0345,50.2098,126000.0
2007-03-28 09:50:00,51.53,51.54,51.12,51.21,111200.0,50.2001,50.2098,49.8007,49.8884,111200.0
2007-03-28 10:00:00,51.21,51.49,51.21,51.49,51900.0,49.8884,50.1611,49.8884,50.1611,51900.0
2007-03-28 10:10:00,51.48,51.66,51.47,51.64,71000.0,50.1514,50.3267,50.1416,50.3073,71000.0
2007-03-28 10:20:00,51.65,51.65,51.38,51.5,49900.0,50.317,50.317,50.054,50.1709,49900.0
2007-03-28 10:30:00,51.5,51.5,51.0,51.37,168700.0,50.1709,50.1709,49.6838,50.0442,168700.0
2007-03-28 10:40:00,51.34,51.37,51.02,51.06,113900.0,50.015,50.0442,49.7033,49.7422,113900.0
2007-03-28 10:50:00,51.05,51.5,51.05,51.35,110000.0,49.7325,50.1709,49.7325,50.0247,110000.0
2007-03-28 11:00:00,51.45,51.48,51.24,51.37,51700.0,50.1222,50.1514,49.9176,50.0442,51700.0
2007-03-28 11:10:00,51.39,51.47,51.25,51.27,30800.0,50.0637,50.1416,49.9273,49.9468,30800.0
2007-03-28 11:20:00,51.27,51.27,50.97,51.1,139300.0,49.9468,49.9468,49.6545,49.7812,139300.0
2007-03-28 11:30:00,51.1,51.21,51.07,51.18,52000.0,49.7812,49.8884,49.752,49.8591,52000.0
2007-03-28 11:40:00,51.19,51.28,51.16,51.28,90500.0,49.8689,49.9565,49.8396,49.9565,90500.0
2007-03-28 11:50:00,51.28,51.5,51.28,51.46,46800.0,49.9565,50.1709,49.9565,50.1319,46800.0
2007-03-28 12:00:00,51.46,51.66,51.46,51.53,70200.0,50.1319,50.3267,50.1319,50.2001,70200.0
2007-03-28 12:10:00,51.53,51.8,51.5,51.8,63300.0,50.2001,50.4631,50.1709,50.4631,63300.0
2007-03-28 12:20:00,51.8,52.01,51.77,51.77,188700.0,50.4631,50.6677,50.4339,50.4339,188700.0
2007-03-28 12:30:00,51.78,51.84,51.75,51.83,59900.0,50.4436,50.5021,50.4144,50.4924,59900.0
2007-03-28 12:40:00,51.8,51.9,51.79,51.79,42500.0,50.4631,50.5605,50.4534,50.4534,42500.0
2007-03-28 12:50:00,51.78,51.79,51.62,51.69,25700.0,50.4436,50.4534,50.2878,50.356,25700.0
2007-03-28 13:00:00,51.66,51.66,51.55,51.55,37500.0,50.3267,50.3267,50.2196,50.2196,37500.0
2007-03-28 13:10:00,51.55,51.57,51.45,51.48,61100.0,50.2196,50.2391,50.1222,50.1514,61100.0
2007-03-28 13:20:00,51.46,51.55,51.44,51.55,24400.0,50.1319,50.2196,50.1124,50.2196,24400.0
2007-03-28 13:30:00,51.56,51.85,51.54,51.8,81200.0,50.2293,50.5118,50.2098,50.4631,81200.0
2007-03-28 13:40:00,51.8,51.92,51.78,51.79,91300.0,50.4631,50.58,50.4436,50.4534,91300.0
2007-03-28 13:50:00,51.79,51.83,51.69,51.7,78500.0,50.4534,50.4924,50.356,50.3657,78500.0
2007-03-28 14:00:00,51.71,51.77,51.61,51.61,76300.0,50.3755,50.4339,50.278,50.278,76300.0
2007-03-28 14:10:00,51.61,51.61,51.36,51.41,63200.0,50.278,50.278,50.0345,50.0832,63200.0
2007-03-28 14:20:00,51.4,51.52,51.38,51.46,50000.0,50.0735,50.1904,50.054,50.1319,50000.0
2007-03-28 14:30:00,51.48,51.61,51.45,51.56,37700.0,50.1514,50.278,50.1222,50.2293,37700.0
2007-03-28 14:40:00,51.56,51.6,51.54,51.56,35200.0,50.2293,50.2683,50.2098,50.2293,35200.0
2007-03-28 14:50:00,51.56,51.56,51.47,51.55,48500.0,50.2293,50.2293,50.1416,50.2196,48500.0
2007-03-28 15:00:00,51.55,51.76,51.5,51.73,116900.0,50.2196,50.4242,50.1709,50.3949,116900.0
2007-03-28 15:10:00,51.72,51.78,51.71,51.75,78800.0,50.3852,50.4436,50.3755,50.4144,78800.0
2007-03-28 15:20:00,51.75,51.91,51.7,51.83,141600.0,50.4144,50.5703,50.3657,50.4924,141600.0
2007-03-28 15:30:00,51.85,51.92,51.8,51.84,163900.0,50.5118,50.58,50.4631,50.5021,163900.0
2007-03-28 15:40:00,51.83,52.03,51.78,51.8,206600.0,50.4924,50.6872,50.4436,50.4631,206600.0
2007-03-28 15:50:00,51.8,51.85,51.71,51.79,451200.0,50.4631,50.5118,50.3755,50.4534,451200.0
2007-03-29 09:30:00,52.19,52.2,51.84,51.9,148400.0,50.8431,50.8528,50.5021,50.5605,148400.0
2007-03-29 09:40:00,51.9,51.93,51.46,51.51,89100.0,50.5605,50.5898,50.1319,50.1806,89100.0
2007-03-29 09:50:00,51.51,51.58,51.46,51.53,135200.0,50.1806,50.2488,50.1319,50.2001,135200.0
2007-03-29 10:00:00,51.53,51.55,51.47,51.49,66200.0,50.2001,50.2196,50.1416,50.1611,66200.0
2007-03-29 10:10:00,51.49,51.56,51.47,51.54,80800.0,50.1611,50.2293,50.1416,50.2098,80800.0
2007-03-29 10:20:00,51.52,51.62,51.49,51.58,60000.0,50.1904,50.2878,50.1611,50.2488,60000.0
2007-03-29 10:30:00,51.59,51.6,51.36,51.44,81000.0,50.2585,50.2683,50.0345,50.1124,81000.0
2007-03-29 10:40:00,51.44,51.47,51.32,51.39,80000.0,50.1124,50.1416,49.9955,50.0637,80000.0
2007-03-29 10:50:00,51.4,51.48,51.34,51.35,57300.0,50.0735,50.1514,50.015,50.0247,57300.0
2007-03-29 11:00:00,51.35,51.43,51.29,51.29,39200.0,50.0247,50.1027,49.9663,49.9663,39200.0
2007-03-29 11:10:00,51.31,51.31,51.18,51.29,56500.0,49.9858,49.9858,49.8591,49.9663,56500.0
2007-03-29 11:20:00,51.27,51.37,51.2,51.23,40100.0,49.9468,50.0442,49.8786,49.9078,40100.0
2007-03-29 11:30:00,51.25,51.34,51.21,51.3,80600.0,49.9273,50.015,49.8884,49.976,80600.0
2007-03-29 11:40:00,51.31,51.31,51.1,51.13,61000.0,49.9858,49.9858,49.7812,49.8104,61000.0
2007-03-29 11:50:00,51.13,51.26,51.06,51.06,120100.0,49.8104,49.9371,49.7422,49.7422,120100.0
2007-03-29 12:00:00,51.06,51.12,50.99,51.04,54300.0,49.7422,49.8007,49.674,49.7227,54300.0
2007-03-29 12:10:00,51.03,51.07,50.94,51.02,41300.0,49.713,49.752,49.6253,49.7033,41300.0
2007-03-29 12:20:00,51.02,51.11,50.86,50.88,34800.0,49.7033,49.7909,49.5474,49.5669,34800.0
2007-03-29 12:30:00,50.92,50.98,50.87,50.89,53100.0,49.6058,49.6643,49.5571,49.5766,53100.0
2007-03-29 12:40:00,50.88,51.06,50.86,51.05,34100.0,49.5669,49.7422,49.5474,49.7325,34100.0
2007-03-29 12:50:00,51.06,51.1,50.93,50.93,41400.0,49.7422,49.7812,49.6156,49.6156,41400.0
2007-03-29 13:00:00,50.93,51.16,50.85,51.14,48200.0,49.6156,49.8396,49.5376,49.8202,48200.0
2007-03-29 13:10:00,51.14,51.14,50.97,51.0,32600.0,49.8202,49.8202,49.6545,49.6838,32600.0
2007-03-29 13:20:00,51.01,51.03,50.85,50.87,48100.0,49.6935,49.713,49.5376,49.5571,48100.0
2007-03-29 13:30:00,50.87,50.91,50.85,50.89,34400.0,49.5571,49.5961,49.5376,49.5766,34400.0
2007-03-29 13:40:00,50.87,50.9,50.71,50.73,52800.0,49.5571,49.5864,49.4013,49.4207,52800.0
2007-03-29 13:50:00,50.73,50.73,50.6,50.64,49800.0,49.4207,49.4207,49.2941,49.3331,49800.0
2007-03-29 14:00:00,50.64,50.64,50.37,50.48,95200.0,49.3331,49.3331,49.07,49.1772,95200.0
2007-03-29 14:10:00,50.48,51.79,50.39,50.5,101500.0,49.1772,50.4534,49.0895,49.1967,101500.0
2007-03-29 14:20:00,50.51,50.57,50.44,50.49,48100.0,49.2064,49.2649,49.1382,49.1869,48100.0
2007-03-29 14:30:00,50.48,50.48,50.32,50.47,107500.0,49.1772,49.1772,49.0213,49.1675,107500.0
2007-03-29 14:40:00,50.46,50.7,50.46,50.59,80000.0,49.1577,49.3915,49.1577,49.2844,80000.0
2007-03-29 14:50:00,50.6,50.84,50.6,50.82,64200.0,49.2941,49.5279,49.2941,49.5084,64200.0
2007-03-29 15:00:00,50.81,50.85,50.77,50.81,100200.0,49.4987,49.5376,49.4597,49.4987,100200.0
2007-03-29 15:10:00,50.8,51.15,50.8,51.02,121900.0,49.4889,49.8299,49.4889,49.7033,121900.0
2007-03-29 15:20:00,51.02,51.1,50.98,51.02,75200.0,49.7033,49.7812,49.6643,49.7033,75200.0
2007-03-29 15:30:00,51.02,51.11,51.01,51.04,74900.0,49.7033,49.7909,49.6935,49.7227,74900.0
2007-03-29 15:40:00,51.04,51.29,51.02,51.23,133200.0,49.7227,49.9663,49.7033,49.9078,133200.0
2007-03-29 15:50:00,51.23,51.31,51.18,51.27,277400.0,49.9078,49.9858,49.8591,49.9468,277400.0
2007-03-30 09:30:00,51.19,51.31,50.93,50.96,53300.0,49.8689,49.9858,49.6156,49.6448,53300.0
2007-03-30 09:40:00,50.97,51.28,50.8,50.82,127500.0,49.6545,49.9565,49.4889,49.5084,127500.0
2007-03-30 09:50:00,50.88,50.99,50.76,50.84,43600.0,49.5669,49.674,49.45,49.5279,43600.0
2007-03-30 10:00:00,50.84,50.93,50.52,50.58,84600.0,49.5279,49.6156,49.2162,49.2746,84600.0
2007-03-30 10:10:00,50.58,50.76,50.52,50.67,46600.0,49.2746,49.45,49.2162,49.3623,46600.0
2007-03-30 10:20:00,50.66,50.69,50.55,50.57,30600.0,49.3525,49.3818,49.2454,49.2649,30600.0
2007-03-30 10:30:00,50.56,50.58,50.45,50.53,58800.0,49.2551,49.2746,49.148,49.2259,58800.0
2007-03-30 10:40:00,50.53,50.62,50.53,50.6,39400.0,49.2259,49.3136,49.2259,49.2941,39400.0
2007-03-30 10:50:00,50.62,50.62,50.45,50.58,37400.0,49.3136,49.3136,49.148,49.2746,37400.0
2007-03-30 11:00:00,50.58,50.73,50.57,50.7,33200.0,49.2746,49.4207,49.2649,49.3915,33200.0
2007-03-30 11:10:00,50.71,50.73,50.66,50.68,52500.0,49.4013,49.4207,49.3525,49.372,52500.0
2007-03-30 11:20:00,50.67,50.7,50.35,50.37,117500.0,49.3623,49.3915,49.0505,49.07,117500.0
2007-03-30 11:30:00,50.35,50.57,50.35,50.54,55900.0,49.0505,49.2649,49.0505,49.2356,55900.0
2007-03-30 11:40:00,50.53,50.54,50.12,50.37,99200.0,49.2259,49.2356,48.8265,49.07,99200.0
2007-03-30 11:50:00,50.35,50.52,50.34,50.49,67700.0,49.0505,49.2162,49.0408,49.1869,67700.0
2007-03-30 12:00:00,50.48,50.52,50.38,50.47,21600.0,49.1772,49.2162,49.0798,49.1675,21600.0
2007-03-30 12:10:00,50.47,50.5,50.3,50.35,22800.0,49.1675,49.1967,49.0018,49.0505,22800.0
2007-03-30 12:20:00,50.35,50.4,50.27,50.4,18900.0,49.0505,49.0993,48.9726,49.0993,18900.0
2007-03-30 12:30:00,50.4,50.53,50.38,50.44,32000.0,49.0993,49.2259,49.0798,49.1382,32000.0
2007-03-30 12:40:00,50.46,50.48,50.38,50.4,18600.0,49.1577,49.1772,49.0798,49.0993,18600.0
2007-03-30 12:50:00,50.4,50.4,50.28,50.35,17400.0,49.0993,49.0993,48.9824,49.0505,17400.0
2007-03-30 13:00:00,50.34,50.39,50.22,50.35,56800.0,49.0408,49.0895,48.9239,49.0505,56800.0
2007-03-30 13:10:00,50.35,50.43,50.31,50.42,32200.0,49.0505,49.1285,49.0116,49.1187,32200.0
2007-03-30 13:20:00,50.43,50.44,50.31,50.36,21100.0,49.1285,49.1382,49.0116,49.0603,21100.0
2007-03-30 13:30:00,50.35,50.53,50.35,50.52,32200.0,49.0505,49.2259,49.0505,49.2162,32200.0
2007-03-30 13:40:00,50.5,50.59,50.41,50.43,54700.0,49.1967,49.2844,49.109,49.1285,54700.0
2007-03-30 13:50:00,50.43,50.45,50.36,50.38,19800.0,49.1285,49.148,49.0603,49.0798,19800.0
2007-03-30 14:00:00,50.36,51.29,50.32,50.33,41500.0,49.0603,49.9663,49.0213,49.0311,41500.0
2007-03-30 14:10:00,50.33,50.43,50.33,50.39,37300.0,49.0311,49.1285,49.0311,49.0895,37300.0
2007-03-30 14:20:00,50.39,50.57,50.38,50.48,55100.0,49.0895,49.2649,49.0798,49.1772,55100.0
2007-03-30 14:30:00,50.48,50.65,50.44,50.58,33200.0,49.1772,49.3428,49.1382,49.2746,33200.0
2007-03-30 14:40:00,50.57,50.61,50.51,50.57,31000.0,49.2649,49.3038,49.2064,49.2649,31000.0
2007-03-30 14:50:00,50.57,50.58,50.45,50.51,25700.0,49.2649,49.2746,49.148,49.2064,25700.0
2007-03-30 15:00:00,50.51,50.58,50.49,50.5,39300.0,49.2064,49.2746,49.1869,49.1967,39300.0
2007-03-30 15:10:00,50.52,50.55,50.45,50.54,43700.0,49.2162,49.2454,49.148,49.2356,43700.0
2007-03-30 15:20:00,50.54,50.59,50.5,50.57,62500.0,49.2356,49.2844,49.1967,49.2649,62500.0
2007-03-30 15:30:00,50.57,50.57,50.43,50.45,78100.0,49.2649,49.2649,49.1285,49.148,78100.0
2007-03-30 15:40:00,50.45,50.49,50.41,50.42,136100.0,49.148,49.1869,49.109,49.1187,136100.0
2007-03-30 15:50:00,50.42,50.48,50.29,50.34,233300.0,49.1187,49.1772,48.9921,49.0408,233300.0
2007-04-02 09:30:00,50.61,50.85,50.31,50.62,128400.0,49.3038,49.5376,49.0116,49.3136,128400.0
2007-04-02 09:40:00,50.65,50.81,50.63,50.76,47900.0,49.3428,49.4987,49.3233,49.45,47900.0
2007-04-02 09:50:00,50.77,50.77,50.55,50.6,27400.0,49.4597,49.4597,49.2454,49.2941,27400.0
2007-04-02 10:00:00,50.6,50.74,50.45,50.54,85600.0,49.2941,49.4305,49.148,49.2356,85600.0
2007-04-02 10:10:00,50.55,50.61,50.33,50.39,50800.0,49.2454,49.3038,49.0311,49.0895,50800.0
2007-04-02 10:20:00,50.39,50.65,50.39,50.63,40800.0,49.0895,49.3428,49.0895,49.3233,40800.0
2007-04-02 10:30:00,50.65,50.69,50.4,50.45,64100.0,49.3428,49.3818,49.0993,49.148,64100.0
2007-04-02 10:40:00,50.43,50.52,50.43,50.52,39900.0,49.1285,49.2162,49.1285,49.2162,39900.0
2007-04-02 10:50:00,50.52,50.77,50.49,50.7,110000.0,49.2162,49.4597,49.1869,49.3915,110000.0
2007-04-02 11:00:00,50.68,50.75,50.63,50.69,62200.0,49.372,49.4402,49.3233,49.3818,62200.0
2007-04-02 11:10:00,50.72,50.74,50.69,50.74,34800.0,49.411,49.4305,49.3818,49.4305,34800.0
2007-04-02 11:20:00,50.74,50.8,50.69,50.77,58800.0,49.4305,49.4889,49.3818,49.4597,58800.0
2007-04-02 11:30:00,50.78,50.94,50.77,50.94,29900.0,49.4695,49.6253,49.4597,49.6253,29900.0
2007-04-02 11:40:00,50.92,50.96,50.8,50.82,41500.0,49.6058,49.6448,49.4889,49.5084,41500.0
2007-04-02 11:50:00,50.81,50.87,50.74,50.86,42900.0,49.4987,49.5571,49.4305,49.5474,42900.0
2007-04-02 12:00:00,50.86,51.05,50.86,50.96,54000.0,49.5474,49.7325,49.5474,49.6448,54000.0
2007-04-02 12:10:00,50.96,50.99,50.86,50.93,33800.0,49.6448,49.674,49.5474,49.6156,33800.0
2007-04-02 12:20:00,50.93,50.94,50.88,50.88,18000.0,49.6156,49.6253,49.5669,49.5669,18000.0
2007-04-02 12:30:00,50.89,50.91,50.85,50.88,41300.0,49.5766,49.5961,49.5376,49.5669,41300.0
2007-04-02 12:40:00,50.88,50.89,50.83,50.85,22900.0,49.5669,49.5766,49.5182,49.5376,22900.0
2007-04-02 12:50:00,50.85,50.9,50.72,50.81,59600.0,49.5376,49.5864,49.411,49.4987,59600.0
2007-04-02 13:00:00,50.83,50.99,50.82,50.9,22000.0,49.5182,49.674,49.5084,49.5864,22000.0
2007-04-02 13:10:00,50.92,51.0,50.8,50.93,32700.0,49.6058,49.6838,49.4889,49.6156,32700.0
2007-04-02 13:20:00,50.94,51.0,50.92,50.98,23200.0,49.6253,49.6838,49.6058,49.6643,23200.0
2007-04-02 13:30:00,50.98,50.99,50.89,50.91,26800.0,49.6643,49.674,49.5766,49.5961,26800.0
2007-04-02 13:40:00,50.92,50.96,50.91,50.93,15700.0,49.6058,49.6448,49.5961,49.6156,15700.0
2007-04-02 13:50:00,50.94,50.99,50.91,50.94,37800.0,49.6253,49.674,49.5961,49.6253,37800.0
2007-04-02 14:00:00,50.94,50.95,50.8,50.83,43100.0,49.6253,49.6351,49.4889,49.5182,43100.0
2007-04-02 14:10:00,50.84,50.95,50.82,50.9,47000.0,49.5279,49.6351,49.5084,49.5864,47000.0
2007-04-02 14:20:00,50.9,51.03,50.89,51.01,35900.0,49.5864,49.713,49.5766,49.6935,35900.0
2007-04-02 14:30:00,51.02,51.07,51.0,51.04,44500.0,49.7033,49.752,49.6838,49.7227,44500.0
2007-04-02 14:40:00,51.05,51.1,51.01,51.03,54900.0,49.7325,49.7812,49.6935,49.713,54900.0
2007-04-02 14:50:00,51.02,51.03,50.99,51.02,39500.0,49.7033,49.713,49.674,49.7033,39500.0
2007-04-02 15:00:00,51.03,51.17,51.03,51.16,64700.0,49.713,49.8494,49.713,49.8396,64700.0
2007-04-02 15:10:00,51.17,51.36,51.16,51.27,90200.0,49.8494,50.0345,49.8396,49.9468,90200.0
2007-04-02 15:20:00,51.27,51.36,51.24,51.35,62300.0,49.9468,50.0345,49.9176,50.0247,62300.0
2007-04-02 15:30:00,51.36,51.38,51.32,51.35,109500.0,50.0345,50.054,49.9955,50.0247,109500.0
2007-04-02 15:40:00,51.34,51.34,51.25,51.26,176200.0,50.015,50.015,49.9273,49.9371,176200.0
2007-04-02 15:50:00,51.26,51.34,51.25,51.32,179000.0,49.9371,50.015,49.9273,49.9955,179000.0
2007-04-03 09:30:00,51.45,51.74,51.37,51.42,110700.0,50.1222,50.4047,50.0442,50.0929,110700.0
2007-04-03 09:40:00,51.42,51.62,51.26,51.45,86400.0,50.0929,50.2878,49.9371,50.1222,86400.0
2007-04-03 09:50:00,51.39,51.57,51.35,51.38,47700.0,50.0637,50.2391,50.0247,50.054,47700.0
2007-04-03 10:00:00,51.39,52.01,51.39,51.93,221800.0,50.0637,50.6677,50.0637,50.5898,221800.0
2007-04-03 10:10:00,51.93,52.01,51.58,51.89,82800.0,50.5898,50.6677,50.2488,50.5508,82800.0
2007-04-03 10:20:00,51.89,51.93,51.81,51.81,51900.0,50.5508,50.5898,50.4729,50.4729,51900.0
2007-04-03 10:30:00,51.83,51.83,51.77,51.8,46800.0,50.4924,50.4924,50.4339,50.4631,46800.0
2007-04-03 10:40:00,51.81,52.17,51.78,52.17,86900.0,50.4729,50.8236,50.4436,50.8236,86900.0
2007-04-03 10:50:00,52.15,52.18,51.93,51.97,69600.0,50.8041,50.8333,50.5898,50.6287,69600.0
2007-04-03 11:00:00,51.98,51.99,51.82,51.9,48000.0,50.6385,50.6482,50.4826,50.5605,48000.0
2007-04-03 11:10:00,51.9,51.92,51.77,51.79,31900.0,50.5605,50.58,50.4339,50.4534,31900.0
2007-04-03 11:20:00,51.79,51.83,51.74,51.74,38800.0,50.4534,50.4924,50.4047,50.4047,38800.0
2007-04-03 11:30:00,51.74,51.9,51.71,51.89,34100.0,50.4047,50.5605,50.3755,50.5508,34100.0
2007-04-03 11:40:00,51.9,51.95,51.88,51.88,34900.0,50.5605,50.6093,50.5411,50.5411,34900.0
2007-04-03 11:50:00,51.89,51.95,51.85,51.95,27000.0,50.5508,50.6093,50.5118,50.6093,27000.0
2007-04-03 12:00:00,51.96,51.99,51.91,51.96,23100.0,50.619,50.6482,50.5703,50.619,23100.0
2007-04-03 12:10:00,51.97,51.99,51.86,51.86,22300.0,50.6287,50.6482,50.5216,50.5216,22300.0
2007-04-03 12:20:00,51.86,51.87,51.74,51.74,30000.0,50.5216,50.5313,50.4047,50.4047,30000.0
2007-04-03 12:30:00,51.74,51.84,51.71,51.79,54500.0,50.4047,50.5021,50.3755,50.4534,54500.0
2007-04-03 12:40:00,51.79,51.83,51.74,51.74,35500.0,50.4534,50.4924,50.4047,50.4047,35500.0
2007-04-03 12:50:00,51.74,51.75,51.67,51.68,21500.0,50.4047,50.4144,50.3365,50.3462,21500.0
2007-04-03 13:00:00,51.68,51.68,51.55,51.55,22900.0,50.3462,50.3462,50.2196,50.2196,22900.0
2007-04-03 13:10:00,51.56,51.58,51.53,51.54,37500.0,50.2293,50.2488,50.2001,50.2098,37500.0
2007-04-03 13:20:00,51.54,51.58,51.5,51.51,58500.0,50.2098,50.2488,50.1709,50.1806,58500.0
2007-04-03 13:30:00,51.51,51.55,51.49,51.5,22800.0,50.1806,50.2196,50.1611,50.1709,22800.0
2007-04-03 13:40:00,51.5,51.66,51.47,51.61,51100.0,50.1709,50.3267,50.1416,50.278,51100.0
2007-04-03 13:50:00,51.62,51.62,51.49,51.49,26700.0,50.2878,50.2878,50.1611,50.1611,26700.0
2007-04-03 14:00:00,51.49,51.57,51.48,51.5,48500.0,50.1611,50.2391,50.1514,50.1709,48500.0
2007-04-03 14:10:00,51.49,51.51,51.4,51.44,81600.0,50.1611,50.1806,50.0735,50.1124,81600.0
2007-04-03 14:20:00,51.44,51.45,51.39,51.4,26000.0,50.1124,50.1222,50.0637,50.0735,26000.0
2007-04-03 14:30:00,51.42,51.45,51.41,51.44,26700.0,50.0929,50.1222,50.0832,50.1124,26700.0
2007-04-03 14:40:00,51.45,51.45,51.37,51.37,17200.0,50.1222,50.1222,50.0442,50.0442,17200.0
2007-04-03 14:50:00,51.38,51.46,51.38,51.43,25300.0,50.054,50.1319,50.054,50.1027,25300.0
2007-04-03 15:00:00,51.43,51.44,51.4,51.44,29700.0,50.1027,50.1124,50.0735,50.1124,29700.0
2007-04-03 15:10:00,51.44,51.44,51.36,51.39,66900.0,50.1124,50.1124,50.0345,50.0637,66900.0
2007-04-03 15:20:00,51.38,51.42,51.29,51.39,94500.0,50.054,50.0929,49.9663,50.0637,94500.0
2007-04-03 15:30:00,51.4,51.42,51.33,51.41,44400.0,50.0735,50.0929,50.0053,50.0832,44400.0
2007-04-03 15:40:00,51.41,51.43,51.33,51.33,73500.0,50.0832,50.1027,50.0053,50.0053,73500.0
2007-04-03 15:50:00,51.34,51.45,51.3,51.41,114100.0,50.015,50.1222,49.976,50.0832,114100.0
2007-04-04 09:30:00,51.28,51.42,51.11,51.36,54800.0,49.9565,50.0929,49.7909,50.0345,54800.0
2007-04-04 09:40:00,51.39,51.42,51.31,51.35,24900.0,50.0637,50.0929,49.9858,50.0247,24900.0
2007-04-04 09:50:00,51.35,51.51,51.35,51.46,29500.0,50.0247,50.1806,50.0247,50.1319,29500.0
2007-04-04 10:00:00,51.45,51.45,51.15,51.19,62800.0,50.1222,50.1222,49.8299,49.8689,62800.0
2007-04-04 10:10:00,51.18,51.44,51.13,51.33,56700.0,49.8591,50.1124,49.8104,50.0053,56700.0
2007-04-04 10:20:00,51.34,51.62,51.32,51.62,52300.0,50.015,50.2878,49.9955,50.2878,52300.0
2007-04-04 10:30:00,51.61,51.74,51.51,51.71,57200.0,50.278,50.4047,50.1806,50.3755,57200.0
2007-04-04 10:40:00,51.72,51.73,51.59,51.65,37900.0,50.3852,50.3949,50.2585,50.317,37900.0
2007-04-04 10:50:00,51.64,51.72,51.64,51.7,24500.0,50.3073,50.3852,50.3073,50.3657,24500.0
2007-04-04 11:00:00,51.71,51.85,51.69,51.84,46200.0,50.3755,50.5118,50.356,50.5021,46200.0
2007-04-04 11:10:00,51.84,51.96,51.83,51.86,67600.0,50.5021,50.619,50.4924,50.5216,67600.0
2007-04-04 11:20:00,51.85,51.86,51.76,51.83,17900.0,50.5118,50.5216,50.4242,50.4924,17900.0
2007-04-04 11:30:00,51.8,51.8,51.7,51.76,26300.0,50.4631,50.4631,50.3657,50.4242,26300.0
2007-04-04 11:40:00,51.76,51.85,51.76,51.79,32900.0,50.4242,50.5118,50.4242,50.4534,32900.0
2007-04-04 11:50:00,51.79,51.81,51.74,51.74,23700.0,50.4534,50.4729,50.4047,50.4047,23700.0
2007-04-04 12:00:00,51.73,51.73,51.66,51.66,14300.0,50.3949,50.3949,50.3267,50.3267,14300.0
2007-04-04 12:10:00,51.66,51.85,51.65,51.79,37400.0,50.3267,50.5118,50.317,50.4534,37400.0
2007-04-04 12:20:00,51.79,51.85,51.74,51.74,53800.0,50.4534,50.5118,50.4047,50.4047,53800.0
2007-04-04 12:30:00,51.75,51.76,51.67,51.67,10900.0,50.4144,50.4242,50.3365,50.3365,10900.0
2007-04-04 12:40:00,51.67,51.68,51.62,51.62,7200.0,50.3365,50.3462,50.2878,50.2878,7200.0
2007-04-04 12:50:00,51.63,51.74,51.62,51.73,15900.0,50.2975,50.4047,50.2878,50.3949,15900.0
2007-04-04 13:00:00,51.72,51.72,51.56,51.61,46200.0,50.3852,50.3852,50.2293,50.278,46200.0
2007-04-04 13:10:00,51.61,51.64,51.59,51.59,10000.0,50.278,50.3073,50.2585,50.2585,10000.0
2007-04-04 13:20:00,51.6,51.61,51.52,51.58,11800.0,50.2683,50.278,50.1904,50.2488,11800.0
2007-04-04 13:30:00,51.56,51.57,51.46,51.46,9000.0,50.2293,50.2391,50.1319,50.1319,9000.0
2007-04-04 13:40:00,51.47,51.47,51.36,51.42,19800.0,50.1416,50.1416,50.0345,50.0929,19800.0
2007-04-04 13:50:00,51.42,51.46,51.39,51.41,15800.0,50.0929,50.1319,50.0637,50.0832,15800.0
2007-04-04 14:00:00,51.41,51.41,51.3,51.41,28800.0,50.0832,50.0832,49.976,50.0832,28800.0
2007-04-04 14:10:00,51.41,51.45,51.37,51.37,14800.0,50.0832,50.1222,50.0442,50.0442,14800.0
2007-04-04 14:20:00,51.35,51.4,51.31,51.34,8800.0,50.0247,50.0735,49.9858,50.015,8800.0
2007-04-04 14:30:00,51.35,51.41,51.35,51.38,10200.0,50.0247,50.0832,50.0247,50.054,10200.0
2007-04-04 14:40:00,51.38,51.39,51.35,51.37,8400.0,50.054,50.0637,50.0247,50.0442,8400.0
2007-04-04 14:50:00,51.38,51.39,51.32,51.38,27700.0,50.054,50.0637,49.9955,50.054,27700.0
2007-04-04 15:00:00,51.38,51.4,51.34,51.37,16100.0,50.054,50.0735,50.015,50.0442,16100.0
2007-04-04 15:10:00,51.38,51.5,51.38,51.5,28400.0,50.054,50.1709,50.054,50.1709,28400.0
2007-04-04 15:20:00,51.5,51.57,51.5,51.53,47100.0,50.1709,50.2391,50.1709,50.2001,47100.0
2007-04-04 15:30:00,51.54,51.59,51.49,51.56,39200.0,50.2098,50.2585,50.1611,50.2293,39200.0
2007-04-04 15:40:00,51.57,51.61,51.55,51.55,53300.0,50.2391,50.278,50.2196,50.2196,53300.0
2007-04-04 15:50:00,51.55,51.61,51.49,51.6,69100.0,50.2196,50.278,50.1611,50.2683,69100.0
2007-04-05 09:30:00,51.38,51.61,51.28,51.36,67400.0,50.054,50.278,49.9565,50.0345,67400.0
2007-04-05 09:40:00,51.33,51.42,51.29,51.41,12800.0,50.0053,50.0929,49.9663,50.0832,12800.0
2007-04-05 09:50:00,51.38,51.46,51.36,51.37,31100.0,50.054,50.1319,50.0345,50.0442,31100.0
2007-04-05 10:00:00,51.37,51.42,51.32,51.4,16800.0,50.0442,50.0929,49.9955,50.0735,16800.0
2007-04-05 10:10:00,51.42,51.42,51.36,51.37,16700.0,50.0929,50.0929,50.0345,50.0442,16700.0
2007-04-05 10:20:00,51.37,51.39,51.36,51.38,6500.0,50.0442,50.0637,50.0345,50.054,6500.0
2007-04-05 10:30:00,51.38,51.42,51.36,51.37,22900.0,50.054,50.0929,50.0345,50.0442,22900.0
2007-04-05 10:40:00,51.36,51.38,51.35,51.38,10000.0,50.0345,50.054,50.0247,50.054,10000.0
2007-04-05 10:50:00,51.38,51.44,51.38,51.44,19000.0,50.054,50.1124,50.054,50.1124,19000.0
2007-04-05 11:00:00,51.42,51.55,51.41,51.53,42300.0,50.0929,50.2196,50.0832,50.2001,42300.0
2007-04-05 11:10:00,51.52,51.69,51.51,51.64,45500.0,50.1904,50.356,50.1806,50.3073,45500.0
2007-04-05 11:20:00,51.65,51.66,51.54,51.64,31500.0,50.317,50.3267,50.2098,50.3073,31500.0
2007-04-05 11:30:00,51.62,51.79,51.57,51.77,56700.0,50.2878,50.4534,50.2391,50.4339,56700.0
2007-04-05 11:40:00,51.77,51.93,51.77,51.9,45600.0,50.4339,50.5898,50.4339,50.5605,45600.0
2007-04-05 11:50:00,51.91,52.0,51.9,51.96,22800.0,50.5703,50.658,50.5605,50.619,22800.0
2007-04-05 12:00:00,51.97,52.05,51.94,52.01,44400.0,50.6287,50.7067,50.5995,50.6677,44400.0
2007-04-05 12:10:00,52.01,52.02,51.96,51.96,26100.0,50.6677,50.6774,50.619,50.619,26100.0
2007-04-05 12:20:00,51.95,51.95,51.92,51.93,13900.0,50.6093,50.6093,50.58,50.5898,13900.0
2007-04-05 12:30:00,51.93,51.95,51.86,51.87,20500.0,50.5898,50.6093,50.5216,50.5313,20500.0
2007-04-05 12:40:00,51.86,51.93,51.85,51.92,15900.0,50.5216,50.5898,50.5118,50.58,15900.0
2007-04-05 12:50:00,51.91,51.91,51.81,51.82,34200.0,50.5703,50.5703,50.4729,50.4826,34200.0
2007-04-05 13:00:00,51.82,51.84,51.8,51.82,17800.0,50.4826,50.5021,50.4631,50.4826,17800.0
2007-04-05 13:10:00,51.82,51.82,51.8,51.81,9200.0,50.4826,50.4826,50.4631,50.4729,9200.0
2007-04-05 13:20:00,51.81,51.87,51.75,51.81,47600.0,50.4729,50.5313,50.4144,50.4729,47600.0
2007-04-05 13:30:00,51.81,51.86,51.76,51.76,19800.0,50.4729,50.5216,50.4242,50.4242,19800.0
2007-04-05 13:40:00,51.76,51.88,51.74,51.88,10600.0,50.4242,50.5411,50.4047,50.5411,10600.0
2007-04-05 13:50:00,51.88,51.89,51.79,51.8,8700.0,50.5411,50.5508,50.4534,50.4631,8700.0
2007-04-05 14:00:00,51.79,51.79,51.74,51.75,7500.0,50.4534,50.4534,50.4047,50.4144,7500.0
2007-04-05 14:10:00,51.76,51.76,51.71,51.75,9700.0,50.4242,50.4242,50.3755,50.4144,9700.0
2007-04-05 14:20:00,51.75,51.76,51.7,51.74,13200.0,50.4144,50.4242,50.3657,50.4047,13200.0
2007-04-05 14:30:00,51.75,51.8,51.75,51.76,13400.0,50.4144,50.4631,50.4144,50.4242,13400.0
2007-04-05 14:40:00,51.76,51.77,51.69,51.71,8300.0,50.4242,50.4339,50.356,50.3755,8300.0
2007-04-05 14:50:00,51.71,51.79,51.71,51.75,17200.0,50.3755,50.4534,50.3755,50.4144,17200.0
2007-04-05 15:00:00,51.76,51.78,51.73,51.73,9400.0,50.4242,50.4436,50.3949,50.3949,9400.0
2007-04-05 15:10:00,51.73,51.73,51.67,51.69,23600.0,50.3949,50.3949,50.3365,50.356,23600.0
2007-04-05 15:20:00,51.68,51.78,51.68,51.74,23000.0,50.3462,50.4436,50.3462,50.4047,23000.0
2007-04-05 15:30:00,51.73,51.75,51.65,51.71,28500.0,50.3949,50.4144,50.317,50.3755,28500.0
2007-04-05 15:40:00,51.7,51.8,51.67,51.78,45900.0,50.3657,50.4631,50.3365,50.4436,45900.0
2007-04-05 15:50:00,51.79,51.92,51.79,51.92,96900.0,50.4534,50.58,50.4534,50.58,96900.0
2007-04-09 09:30:00,52.21,52.24,51.81,51.81,86500.0,50.8625,50.8918,50.4729,50.4729,86500.0
2007-04-09 09:40:00,51.8,51.87,51.6,51.77,32100.0,50.4631,50.5313,50.2683,50.4339,32100.0
2007-04-09 09:50:00,51.75,51.81,51.69,51.8,24900.0,50.4144,50.4729,50.356,50.4631,24900.0
2007-04-09 10:00:00,51.8,51.88,51.59,51.63,57900.0,50.4631,50.5411,50.2585,50.2975,57900.0
2007-04-09 10:10:00,51.63,51.73,51.51,51.54,158000.0,50.2975,50.3949,50.1806,50.2098,158000.0
2007-04-09 10:20:00,51.54,51.76,51.5,51.76,115000.0,50.2098,50.4242,50.1709,50.4242,115000.0
2007-04-09 10:30:00,51.77,51.86,51.76,51.84,33300.0,50.4339,50.5216,50.4242,50.5021,33300.0
2007-04-09 10:40:00,51.83,51.98,51.66,51.69,58800.0,50.4924,50.6385,50.3267,50.356,58800.0
2007-04-09 10:50:00,51.72,51.82,51.7,51.81,43300.0,50.3852,50.4826,50.3657,50.4729,43300.0
2007-04-09 11:00:00,51.8,51.99,51.8,51.94,35200.0,50.4631,50.6482,50.4631,50.5995,35200.0
2007-04-09 11:10:00,51.95,51.95,51.92,51.93,6800.0,50.6093,50.6093,50.58,50.5898,6800.0
2007-04-09 11:20:00,51.91,51.91,51.84,51.86,13300.0,50.5703,50.5703,50.5021,50.5216,13300.0
2007-04-09 11:30:00,51.87,51.95,51.87,51.87,30600.0,50.5313,50.6093,50.5313,50.5313,30600.0
2007-04-09 11:40:00,51.88,51.89,51.79,51.79,14300.0,50.5411,50.5508,50.4534,50.4534,14300.0
2007-04-09 11:50:00,51.78,51.87,51.77,51.85,33100.0,50.4436,50.5313,50.4339,50.5118,33100.0
2007-04-09 12:00:00,51.86,51.9,51.85,51.85,31300.0,50.5216,50.5605,50.5118,50.5118,31300.0
2007-04-09 12:10:00,51.85,51.87,51.73,51.73,42700.0,50.5118,50.5313,50.3949,50.3949,42700.0
2007-04-09 12:20:00,51.74,51.8,51.7,51.77,64400.0,50.4047,50.4631,50.3657,50.4339,64400.0
2007-04-09 12:30:00,51.74,51.83,51.73,51.83,22900.0,50.4047,50.4924,50.3949,50.4924,22900.0
2007-04-09 12:40:00,51.82,51.84,51.76,51.76,29900.0,50.4826,50.5021,50.4242,50.4242,29900.0
2007-04-09 12:50:00,51.77,51.79,51.73,51.73,22700.0,50.4339,50.4534,50.3949,50.3949,22700.0
2007-04-09 13:00:00,51.72,51.72,51.63,51.69,31900.0,50.3852,50.3852,50.2975,50.356,31900.0
2007-04-09 13:10:00,51.68,51.75,51.66,51.74,14100.0,50.3462,50.4144,50.3267,50.4047,14100.0
2007-04-09 13:20:00,51.74,51.8,51.74,51.8,10500.0,50.4047,50.4631,50.4047,50.4631,10500.0
2007-04-09 13:30:00,51.8,51.8,51.69,51.7,9400.0,50.4631,50.4631,50.356,50.3657,9400.0
2007-04-09 13:40:00,51.72,51.79,51.7,51.78,21200.0,50.3852,50.4534,50.3657,50.4436,21200.0
2007-04-09 13:50:00,51.78,51.78,51.64,51.64,13700.0,50.4436,50.4436,50.3073,50.3073,13700.0
2007-04-09 14:00:00,51.64,51.66,51.56,51.61,31000.0,50.3073,50.3267,50.2293,50.278,31000.0
2007-04-09 14:10:00,51.6,51.66,51.55,51.55,24100.0,50.2683,50.3267,50.2196,50.2196,24100.0
2007-04-09 14:20:00,51.55,51.65,51.55,51.59,28200.0,50.2196,50.317,50.2196,50.2585,28200.0
2007-04-09 14:30:00,51.6,51.77,51.6,51.75,15500.0,50.2683,50.4339,50.2683,50.4144,15500.0
2007-04-09 14:40:00,51.77,51.77,51.68,51.68,10100.0,50.4339,50.4339,50.3462,50.3462,10100.0
2007-04-09 14:50:00,51.68,51.85,51.68,51.84,19700.0,50.3462,50.5118,50.3462,50.5021,19700.0
2007-04-09 15:00:00,51.82,51.83,51.69,51.69,25900.0,50.4826,50.4924,50.356,50.356,25900.0
2007-04-09 15:10:00,51.69,51.85,51.68,51.83,35600.0,50.356,50.5118,50.3462,50.4924,35600.0
2007-04-09 15:20:00,51.83,51.83,51.7,51.8,33600.0,50.4924,50.4924,50.3657,50.4631,33600.0
2007-04-09 15:30:00,51.79,51.85,51.73,51.78,57700.0,50.4534,50.5118,50.3949,50.4436,57700.0
2007-04-09 15:40:00,51.77,51.78,51.7,51.7,61400.0,50.4339,50.4436,50.3657,50.3657,61400.0
2007-04-09 15:50:00,51.7,51.77,51.49,51.5,206700.0,50.3657,50.4339,50.1611,50.1709,206700.0
2007-04-10 09:30:00,51.38,51.7,51.28,51.67,100300.0,50.054,50.3657,49.9565,50.3365,100300.0
2007-04-10 09:40:00,51.68,51.86,51.66,51.85,79900.0,50.3462,50.5216,50.3267,50.5118,79900.0
2007-04-10 09:50:00,51.85,52.0,51.83,51.97,71700.0,50.5118,50.658,50.4924,50.6287,71700.0
2007-04-10 10:00:00,51.99,52.07,51.83,51.94,81400.0,50.6482,50.7262,50.4924,50.5995,81400.0
2007-04-10 10:10:00,51.96,52.29,51.9,52.18,66600.0,50.619,50.9405,50.5605,50.8333,66600.0
2007-04-10 10:20:00,52.2,52.42,52.2,52.28,65800.0,50.8528,51.0671,50.8528,50.9307,65800.0
2007-04-10 10:30:00,52.26,52.27,52.11,52.13,54100.0,50.9113,50.921,50.7651,50.7846,54100.0
2007-04-10 10:40:00,52.13,52.24,52.11,52.19,46700.0,50.7846,50.8918,50.7651,50.8431,46700.0
2007-04-10 10:50:00,52.19,52.25,52.16,52.17,33000.0,50.8431,50.9015,50.8138,50.8236,33000.0
2007-04-10 11:00:00,52.17,52.23,52.09,52.17,51100.0,50.8236,50.882,50.7456,50.8236,51100.0
2007-04-10 11:10:00,52.17,52.24,52.15,52.23,42800.0,50.8236,50.8918,50.8041,50.882,42800.0
2007-04-10 11:20:00,52.23,52.33,52.22,52.32,112400.0,50.882,50.9794,50.8723,50.9697,112400.0
2007-04-10 11:30:00,52.31,52.47,52.31,52.41,86500.0,50.96,51.1158,50.96,51.0574,86500.0
2007-04-10 11:40:00,52.4,52.41,52.34,52.38,67800.0,51.0476,51.0574,50.9892,51.0282,67800.0
2007-04-10 11:50:00,52.39,52.41,52.37,52.39,42900.0,51.0379,51.0574,51.0184,51.0379,42900.0
2007-04-10 12:00:00,52.37,52.38,52.3,52.31,41700.0,51.0184,51.0282,50.9502,50.96,41700.0
2007-04-10 12:10:00,52.31,52.44,52.3,52.36,94500.0,50.96,51.0866,50.9502,51.0087,94500.0
2007-04-10 12:20:00,52.37,52.48,52.37,52.43,24900.0,51.0184,51.1256,51.0184,51.0769,24900.0
2007-04-10 12:30:00,52.43,52.53,52.41,52.51,60800.0,51.0769,51.1743,51.0574,51.1548,60800.0
2007-04-10 12:40:00,52.49,52.51,52.43,52.47,38500.0,51.1353,51.1548,51.0769,51.1158,38500.0
2007-04-10 12:50:00,52.47,52.51,52.43,52.43,37500.0,51.1158,51.1548,51.0769,51.0769,37500.0
2007-04-10 13:00:00,52.44,52.5,52.44,52.49,40000.0,51.0866,51.1451,51.0866,51.1353,40000.0
2007-04-10 13:10:00,52.51,52.56,52.5,52.51,36600.0,51.1548,51.2035,51.1451,51.1548,36600.0
2007-04-10 13:20:00,52.51,52.7,52.51,52.69,80400.0,51.1548,51.3399,51.1548,51.3302,80400.0
2007-04-10 13:30:00,52.68,52.85,52.62,52.82,138900.0,51.3204,51.486,51.262,51.4568,138900.0
2007-04-10 13:40:00,52.8,52.98,52.8,52.9,149700.0,51.4373,51.6127,51.4373,51.5347,149700.0
2007-04-10 13:50:00,52.9,52.9,52.73,52.79,104200.0,51.5347,51.5347,51.3691,51.4276,104200.0
2007-04-10 14:00:00,52.79,52.87,52.78,52.82,61100.0,51.4276,51.5055,51.4178,51.4568,61100.0
2007-04-10 14:10:00,52.8,52.93,52.75,52.89,72200.0,51.4373,51.564,51.3886,51.525,72200.0
2007-04-10 14:20:00,52.89,52.89,52.79,52.8,39800.0,51.525,51.525,51.4276,51.4373,39800.0
2007-04-10 14:30:00,52.8,52.83,52.7,52.76,67200.0,51.4373,51.4665,51.3399,51.3984,67200.0
2007-04-10 14:40:00,52.77,52.83,52.74,52.8,55400.0,51.4081,51.4665,51.3789,51.4373,55400.0
2007-04-10 14:50:00,52.81,52.82,52.75,52.79,67400.0,51.4471,51.4568,51.3886,51.4276,67400.0
2007-04-10 15:00:00,52.8,52.85,52.78,52.8,74600.0,51.4373,51.486,51.4178,51.4373,74600.0
2007-04-10 15:10:00,52.8,52.82,52.76,52.8,72800.0,51.4373,51.4568,51.3984,51.4373,72800.0
2007-04-10 15:20:00,52.8,52.97,52.8,52.91,110200.0,51.4373,51.6029,51.4373,51.5445,110200.0
2007-04-10 15:30:00,52.9,53.0,52.9,52.9,181600.0,51.5347,51.6322,51.5347,51.5347,181600.0
2007-04-10 15:40:00,52.9,52.94,52.9,52.9,199600.0,51.5347,51.5737,51.5347,51.5347,199600.0
2007-04-10 15:50:00,52.91,52.93,52.89,52.92,269600.0,51.5445,51.564,51.525,51.5542,269600.0
2007-04-11 09:30:00,52.9,53.0,52.9,52.91,85600.0,51.5347,51.6322,51.5347,51.5445,85600.0
2007-04-11 09:40:00,52.9,52.95,52.66,52.69,82800.0,51.5347,51.5834,51.3009,51.3302,82800.0
2007-04-11 09:50:00,52.7,52.89,52.69,52.86,77500.0,51.3399,51.525,51.3302,51.4958,77500.0
2007-04-11 10:00:00,52.88,52.92,52.78,52.8,70500.0,51.5153,51.5542,51.4178,51.4373,70500.0
2007-04-11 10:10:00,52.81,53.0,52.76,52.83,119100.0,51.4471,51.6322,51.3984,51.4665,119100.0
2007-04-11 10:20:00,52.84,52.89,52.69,52.78,81900.0,51.4763,51.525,51.3302,51.4178,81900.0
2007-04-11 10:30:00,52.79,52.85,52.78,52.78,47900.0,51.4276,51.486,51.4178,51.4178,47900.0
2007-04-11 10:40:00,52.78,52.87,52.67,52.79,161100.0,51.4178,51.5055,51.3107,51.4276,161100.0
2007-04-11 10:50:00,52.79,52.88,52.76,52.83,100500.0,51.4276,51.5153,51.3984,51.4665,100500.0
2007-04-11 11:00:00,52.83,52.9,52.8,52.85,91000.0,51.4665,51.5347,51.4373,51.486,91000.0
2007-04-11 11:10:00,52.85,53.25,52.85,53.24,192300.0,51.486,51.8757,51.486,51.866,192300.0
2007-04-11 11:20:00,53.24,53.4,53.07,53.12,165000.0,51.866,52.0218,51.7004,51.7491,165000.0
2007-04-11 11:30:00,53.13,53.15,53.02,53.14,72800.0,51.7588,51.7783,51.6516,51.7685,72800.0
2007-04-11 11:40:00,53.13,53.17,53.05,53.07,68300.0,51.7588,51.7978,51.6809,51.7004,68300.0
2007-04-11 11:50:00,53.07,53.07,52.94,52.96,64500.0,51.7004,51.7004,51.5737,51.5932,64500.0
2007-04-11 12:00:00,52.95,53.19,52.89,53.18,65500.0,51.5834,51.8173,51.525,51.8075,65500.0
2007-04-11 12:10:00,53.18,53.19,53.0,53.07,73900.0,51.8075,51.8173,51.6322,51.7004,73900.0
2007-04-11 12:20:00,53.06,53.18,53.04,53.18,42500.0,51.6906,51.8075,51.6711,51.8075,42500.0
2007-04-11 12:30:00,53.19,53.2,53.14,53.18,38600.0,51.8173,51.827,51.7685,51.8075,38600.0
2007-04-11 12:40:00,53.17,53.22,53.17,53.22,29700.0,51.7978,51.8465,51.7978,51.8465,29700.0
2007-04-11 12:50:00,53.21,53.33,53.21,53.33,48300.0,51.8367,51.9536,51.8367,51.9536,48300.0
2007-04-11 13:00:00,53.32,53.37,53.21,53.29,66300.0,51.9439,51.9926,51.8367,51.9147,66300.0
2007-04-11 13:10:00,53.3,53.32,53.25,53.27,38900.0,51.9244,51.9439,51.8757,51.8952,38900.0
2007-04-11 13:20:00,53.26,53.29,53.19,53.28,33700.0,51.8854,51.9147,51.8173,51.9049,33700.0
2007-04-11 13:30:00,53.29,53.33,53.15,53.17,64500.0,51.9147,51.9536,51.7783,51.7978,64500.0
2007-04-11 13:40:00,53.18,53.2,53.1,53.11,60200.0,51.8075,51.827,51.7296,51.7393,60200.0
2007-04-11 13:50:00,53.1,53.11,53.0,53.03,45500.0,51.7296,51.7393,51.6322,51.6614,45500.0
2007-04-11 14:00:00,53.03,53.07,52.96,53.03,181800.0,51.6614,51.7004,51.5932,51.6614,181800.0
2007-04-11 14:10:00,53.01,53.08,52.98,53.02,103100.0,51.6419,51.7101,51.6127,51.6516,103100.0
2007-04-11 14:20:00,53.0,53.04,53.0,53.03,57000.0,51.6322,51.6711,51.6322,51.6614,57000.0
2007-04-11 14:30:00,53.02,53.08,52.99,53.0,197800.0,51.6516,51.7101,51.6224,51.6322,197800.0
2007-04-11 14:40:00,53.0,53.04,52.79,52.98,162500.0,51.6322,51.6711,51.4276,51.6127,162500.0
2007-04-11 14:50:00,52.97,53.02,52.9,52.95,52500.0,51.6029,51.6516,51.5347,51.5834,52500.0
2007-04-11 15:00:00,52.95,53.0,52.9,53.0,71000.0,51.5834,51.6322,51.5347,51.6322,71000.0
2007-04-11 15:10:00,52.99,53.11,52.97,53.09,89500.0,51.6224,51.7393,51.6029,51.7198,89500.0
2007-04-11 15:20:00,53.1,53.22,53.06,53.07,81500.0,51.7296,51.8465,51.6906,51.7004,81500.0
2007-04-11 15:30:00,53.07,53.11,53.0,53.0,80600.0,51.7004,51.7393,51.6322,51.6322,80600.0
2007-04-11 15:40:00,53.0,53.07,53.0,53.01,125600.0,51.6322,51.7004,51.6322,51.6419,125600.0
2007-04-11 15:50:00,53.0,53.13,53.0,53.05,147900.0,51.6322,51.7588,51.6322,51.6809,147900.0
2007-04-12 09:30:00,52.99,53.03,52.85,52.99,107800.0,51.6224,51.6614,51.486,51.6224,107800.0
2007-04-12 09:40:00,52.99,52.99,52.62,52.84,103300.0,51.6224,51.6224,51.262,51.4763,103300.0
2007-04-12 09:50:00,52.84,52.95,52.54,52.71,103700.0,51.4763,51.5834,51.184,51.3496,103700.0
2007-04-12 10:00:00,52.73,52.84,52.7,52.8,102600.0,51.3691,51.4763,51.3399,51.4373,102600.0
2007-04-12 10:10:00,52.81,52.93,52.81,52.85,81100.0,51.4471,51.564,51.4471,51.486,81100.0
2007-04-12 10:20:00,52.84,53.06,52.84,53.02,93200.0,51.4763,51.6906,51.4763,51.6516,93200.0
2007-04-12 10:30:00,53.02,53.08,52.85,52.92,82100.0,51.6516,51.7101,51.486,51.5542,82100.0
2007-04-12 10:40:00,52.93,52.94,52.8,52.92,69700.0,51.564,51.5737,51.4373,51.5542,69700.0
2007-04-12 10:50:00,52.9,53.05,52.9,52.95,117300.0,51.5347,51.6809,51.5347,51.5834,117300.0
2007-04-12 11:00:00,52.95,53.04,52.93,52.95,91500.0,51.5834,51.6711,51.564,51.5834,91500.0
2007-04-12 11:10:00,52.95,53.02,52.95,53.0,79800.0,51.5834,51.6516,51.5834,51.6322,79800.0
2007-04-12 11:20:00,53.0,53.1,52.99,53.03,104700.0,51.6322,51.7296,51.6224,51.6614,104700.0
2007-04-12 11:30:00,53.03,53.06,53.01,53.03,42000.0,51.6614,51.6906,51.6419,51.6614,42000.0
2007-04-12 11:40:00,53.02,53.05,52.91,53.01,86900.0,51.6516,51.6809,51.5445,51.6419,86900.0
2007-04-12 11:50:00,53.01,53.01,52.95,52.96,34200.0,51.6419,51.6419,51.5834,51.5932,34200.0
2007-04-12 12:00:00,52.95,53.23,52.93,53.18,124300.0,51.5834,51.8562,51.564,51.8075,124300.0
2007-04-12 12:10:00,53.19,53.26,53.13,53.17,63300.0,51.8173,51.8854,51.7588,51.7978,63300.0
2007-04-12 12:20:00,53.17,53.17,53.08,53.1,45800.0,51.7978,51.7978,51.7101,51.7296,45800.0
2007-04-12 12:30:00,53.1,53.14,53.1,53.14,40700.0,51.7296,51.7685,51.7296,51.7685,40700.0
2007-04-12 12:40:00,53.14,53.16,53.12,53.13,20900.0,51.7685,51.788,51.7491,51.7588,20900.0
2007-04-12 12:50:00,53.13,53.15,53.12,53.14,22500.0,51.7588,51.7783,51.7491,51.7685,22500.0
2007-04-12 13:00:00,53.14,53.14,53.11,53.12,43600.0,51.7685,51.7685,51.7393,51.7491,43600.0
2007-04-12 13:10:00,53.12,53.12,53.02,53.03,80900.0,51.7491,51.7491,51.6516,51.6614,80900.0
2007-04-12 13:20:00,53.03,53.12,53.03,53.05,42300.0,51.6614,51.7491,51.6614,51.6809,42300.0
2007-04-12 13:30:00,53.04,53.12,53.02,53.03,32200.0,51.6711,51.7491,51.6516,51.6614,32200.0
2007-04-12 13:40:00,53.02,53.03,53.0,53.01,37300.0,51.6516,51.6614,51.6322,51.6419,37300.0
2007-04-12 13:50:00,53.01,53.03,52.96,53.0,30800.0,51.6419,51.6614,51.5932,51.6322,30800.0
2007-04-12 14:00:00,52.98,52.99,52.87,52.9,47900.0,51.6127,51.6224,51.5055,51.5347,47900.0
2007-04-12 14:10:00,52.9,52.91,52.87,52.87,29400.0,51.5347,51.5445,51.5055,51.5055,29400.0
2007-04-12 14:20:00,52.87,52.89,52.84,52.84,33500.0,51.5055,51.525,51.4763,51.4763,33500.0
2007-04-12 14:30:00,52.84,52.89,52.81,52.88,52300.0,51.4763,51.525,51.4471,51.5153,52300.0
2007-04-12 14:40:00,52.88,52.95,52.85,52.93,44600.0,51.5153,51.5834,51.486,51.564,44600.0
2007-04-12 14:50:00,52.94,52.99,52.93,52.99,51200.0,51.5737,51.6224,51.564,51.6224,51200.0
2007-04-12 15:00:00,53.0,53.06,52.98,53.0,36500.0,51.6322,51.6906,51.6127,51.6322,36500.0
2007-04-12 15:10:00,53.01,53.03,52.94,52.96,61500.0,51.6419,51.6614,51.5737,51.5932,61500.0
2007-04-12 15:20:00,52.95,53.08,52.95,53.03,56100.0,51.5834,51.7101,51.5834,51.6614,56100.0
2007-04-12 15:30:00,53.03,53.08,53.0,53.04,54400.0,51.6614,51.7101,51.6322,51.6711,54400.0
2007-04-12 15:40:00,53.04,53.14,53.03,53.12,95800.0,51.6711,51.7685,51.6614,51.7491,95800.0
2007-04-12 15:50:00,53.11,53.2,53.11,53.13,108900.0,51.7393,51.827,51.7393,51.7588,108900.0
2007-04-13 09:30:00,52.81,53.23,52.66,53.0,85700.0,51.4471,51.8562,51.3009,51.6322,85700.0
2007-04-13 09:40:00,52.99,53.31,52.98,53.22,48900.0,51.6224,51.9342,51.6127,51.8465,48900.0
2007-04-13 09:50:00,53.22,53.5,53.22,53.41,70400.0,51.8465,52.1193,51.8465,52.0316,70400.0
2007-04-13 10:00:00,53.35,53.4,53.06,53.2,100400.0,51.9731,52.0218,51.6906,51.827,100400.0
2007-04-13 10:10:00,53.21,53.35,53.09,53.19,52400.0,51.8367,51.9731,51.7198,51.8173,52400.0
2007-04-13 10:20:00,53.21,53.38,53.21,53.3,63500.0,51.8367,52.0024,51.8367,51.9244,63500.0
2007-04-13 10:30:00,53.3,53.54,53.29,53.45,106400.0,51.9244,52.1582,51.9147,52.0705,106400.0
2007-04-13 10:40:00,53.45,53.52,52.82,53.33,77800.0,52.0705,52.1387,51.4568,51.9536,77800.0
2007-04-13 10:50:00,53.34,53.48,53.34,53.48,66200.0,51.9634,52.0998,51.9634,52.0998,66200.0
2007-04-13 11:00:00,53.48,53.52,53.46,53.47,27700.0,52.0998,52.1387,52.0803,52.09,27700.0
2007-04-13 11:10:00,53.47,53.51,53.45,53.47,27400.0,52.09,52.129,52.0705,52.09,27400.0
2007-04-13 11:20:00,53.47,53.5,53.42,53.45,114400.0,52.09,52.1193,52.0413,52.0705,114400.0
2007-04-13 11:30:00,53.46,53.54,53.45,53.47,49800.0,52.0803,52.1582,52.0705,52.09,49800.0
2007-04-13 11:40:00,53.47,53.54,53.47,53.53,39000.0,52.09,52.1582,52.09,52.1485,39000.0
2007-04-13 11:50:00,53.53,53.55,53.4,53.4,32100.0,52.1485,52.168,52.0218,52.0218,32100.0
2007-04-13 12:00:00,53.4,53.41,53.29,53.32,26100.0,52.0218,52.0316,51.9147,51.9439,26100.0
2007-04-13 12:10:00,53.33,53.37,53.32,53.33,33500.0,51.9536,51.9926,51.9439,51.9536,33500.0
2007-04-13 12:20:00,53.33,53.36,53.29,53.3,37400.0,51.9536,51.9829,51.9147,51.9244,37400.0
2007-04-13 12:30:00,53.29,53.32,53.17,53.18,90500.0,51.9147,51.9439,51.7978,51.8075,90500.0
2007-04-13 12:40:00,53.19,53.3,53.02,53.04,130200.0,51.8173,51.9244,51.6516,51.6711,130200.0
2007-04-13 12:50:00,53.03,53.11,52.91,52.94,91800.0,51.6614,51.7393,51.5445,51.5737,91800.0
2007-04-13 13:00:00,52.94,53.05,52.93,53.03,72400.0,51.5737,51.6809,51.564,51.6614,72400.0
2007-04-13 13:10:00,53.03,53.07,52.87,52.89,42600.0,51.6614,51.7004,51.5055,51.525,42600.0
2007-04-13 13:20:00,52.91,52.95,52.9,52.95,10500.0,51.5445,51.5834,51.5347,51.5834,10500.0
2007-04-13 13:30:00,52.95,53.08,52.94,53.08,45900.0,51.5834,51.7101,51.5737,51.7101,45900.0
2007-04-13 13:40:00,53.08,53.19,53.08,53.12,14700.0,51.7101,51.8173,51.7101,51.7491,14700.0
2007-04-13 13:50:00,53.11,53.12,53.02,53.1,30800.0,51.7393,51.7491,51.6516,51.7296,30800.0
2007-04-13 14:00:00,53.12,53.12,53.02,53.02,23100.0,51.7491,51.7491,51.6516,51.6516,23100.0
2007-04-13 14:10:00,53.03,53.12,53.02,53.11,15400.0,51.6614,51.7491,51.6516,51.7393,15400.0
2007-04-13 14:20:00,53.1,53.17,53.07,53.15,43100.0,51.7296,51.7978,51.7004,51.7783,43100.0
2007-04-13 14:30:00,53.16,53.2,53.1,53.18,26500.0,51.788,51.827,51.7296,51.8075,26500.0
2007-04-13 14:40:00,53.18,53.46,53.18,53.43,64600.0,51.8075,52.0803,51.8075,52.0511,64600.0
2007-04-13 14:50:00,53.44,53.47,53.27,53.29,26400.0,52.0608,52.09,51.8952,51.9147,26400.0
2007-04-13 15:00:00,53.29,53.36,53.22,53.32,20700.0,51.9147,51.9829,51.8465,51.9439,20700.0
2007-04-13 15:10:00,53.33,53.39,53.28,53.32,29600.0,51.9536,52.0121,51.9049,51.9439,29600.0
2007-04-13 15:20:00,53.31,53.37,53.28,53.29,124000.0,51.9342,51.9926,51.9049,51.9147,124000.0
2007-04-13 15:30:00,53.29,53.32,53.21,53.21,105200.0,51.9147,51.9439,51.8367,51.8367,105200.0
2007-04-13 15:40:00,53.21,53.24,53.19,53.22,137500.0,51.8367,51.866,51.8173,51.8465,137500.0
2007-04-13 15:50:00,53.23,53.43,53.23,53.43,292200.0,51.8562,52.0511,51.8562,52.0511,292200.0
2007-04-16 09:30:00,53.46,54.0,53.24,53.73,141400.0,52.0803,52.6063,51.866,52.3433,141400.0
2007-04-16 09:40:00,53.73,53.89,53.49,53.83,108100.0,52.3433,52.4992,52.1095,52.4407,108100.0
2007-04-16 09:50:00,53.81,53.85,53.64,53.72,46900.0,52.4213,52.4602,52.2556,52.3336,46900.0
2007-04-16 10:00:00,53.73,53.76,53.55,53.7,88300.0,52.3433,52.3725,52.168,52.3141,88300.0
2007-04-16 10:10:00,53.68,53.9,53.6,53.77,178300.0,52.2946,52.5089,52.2167,52.3823,178300.0
2007-04-16 10:20:00,53.75,53.78,53.6,53.61,65800.0,52.3628,52.392,52.2167,52.2264,65800.0
2007-04-16 10:30:00,53.61,53.67,53.6,53.65,80700.0,52.2264,52.2849,52.2167,52.2654,80700.0
2007-04-16 10:40:00,53.64,53.97,53.64,53.92,101800.0,52.2556,52.5771,52.2556,52.5284,101800.0
2007-04-16 10:50:00,53.91,54.08,53.85,54.01,125600.0,52.5187,52.6843,52.4602,52.6161,125600.0
2007-04-16 11:00:00,54.01,54.08,53.99,54.01,90600.0,52.6161,52.6843,52.5966,52.6161,90600.0
2007-04-16 11:10:00,54.01,54.25,53.97,54.2,147500.0,52.6161,52.8499,52.5771,52.8012,147500.0
2007-04-16 11:20:00,54.19,54.22,54.1,54.16,39300.0,52.7914,52.8207,52.7038,52.7622,39300.0
2007-04-16 11:30:00,54.17,54.22,54.1,54.15,76500.0,52.772,52.8207,52.7038,52.7525,76500.0
2007-04-16 11:40:00,54.15,54.37,54.09,54.37,76100.0,52.7525,52.9668,52.694,52.9668,76100.0
2007-04-16 11:50:00,54.37,54.44,54.27,54.34,44000.0,52.9668,53.035,52.8694,52.9376,44000.0
2007-04-16 12:00:00,54.34,54.34,54.1,54.1,38900.0,52.9376,52.9376,52.7038,52.7038,38900.0
2007-04-16 12:10:00,54.1,54.1,54.01,54.02,50000.0,52.7038,52.7038,52.6161,52.6258,50000.0
2007-04-16 12:20:00,54.02,54.03,53.95,53.95,24400.0,52.6258,52.6356,52.5576,52.5576,24400.0
2007-04-16 12:30:00,53.94,53.95,53.84,53.86,42900.0,52.5479,52.5576,52.4505,52.47,42900.0
2007-04-16 12:40:00,53.86,54.02,53.85,54.0,42300.0,52.47,52.6258,52.4602,52.6063,42300.0
2007-04-16 12:50:00,54.0,54.01,53.93,53.94,27500.0,52.6063,52.6161,52.5382,52.5479,27500.0
2007-04-16 13:00:00,53.92,54.04,53.9,53.96,59400.0,52.5284,52.6453,52.5089,52.5674,59400.0
2007-04-16 13:10:00,53.99,54.0,53.95,53.99,18000.0,52.5966,52.6063,52.5576,52.5966,18000.0
2007-04-16 13:20:00,53.97,53.99,53.95,53.95,13300.0,52.5771,52.5966,52.5576,52.5576,13300.0
2007-04-16 13:30:00,53.97,53.97,53.91,53.91,26600.0,52.5771,52.5771,52.5187,52.5187,26600.0
2007-04-16 13:40:00,53.91,53.97,53.81,53.95,35500.0,52.5187,52.5771,52.4213,52.5576,35500.0
2007-04-16 13:50:00,53.96,54.0,53.85,53.85,14100.0,52.5674,52.6063,52.4602,52.4602,14100.0
2007-04-16 14:00:00,53.84,53.85,53.71,53.71,36500.0,52.4505,52.4602,52.3238,52.3238,36500.0
2007-04-16 14:10:00,53.73,53.85,53.72,53.8,24400.0,52.3433,52.4602,52.3336,52.4115,24400.0
2007-04-16 14:20:00,53.8,53.83,53.75,53.75,25700.0,52.4115,52.4407,52.3628,52.3628,25700.0
2007-04-16 14:30:00,53.77,53.86,53.74,53.84,25700.0,52.3823,52.47,52.3531,52.4505,25700.0
2007-04-16 14:40:00,53.84,53.9,53.78,53.81,59300.0,52.4505,52.5089,52.392,52.4213,59300.0
2007-04-16 14:50:00,53.82,53.86,53.79,53.84,50500.0,52.431,52.47,52.4018,52.4505,50500.0
2007-04-16 15:00:00,53.84,53.92,53.82,53.9,36700.0,52.4505,52.5284,52.431,52.5089,36700.0
2007-04-16 15:10:00,53.9,54.02,53.87,53.99,54100.0,52.5089,52.6258,52.4797,52.5966,54100.0
2007-04-16 15:20:00,54.01,54.02,53.91,53.92,78900.0,52.6161,52.6258,52.5187,52.5284,78900.0
2007-04-16 15:30:00,53.91,53.91,53.81,53.89,24400.0,52.5187,52.5187,52.4213,52.4992,24400.0
2007-04-16 15:40:00,53.9,53.93,53.77,53.87,44000.0,52.5089,52.5382,52.3823,52.4797,44000.0
2007-04-16 15:50:00,53.86,53.96,53.82,53.95,99700.0,52.47,52.5674,52.431,52.5576,99700.0
2007-04-17 09:30:00,54.0,54.03,53.63,53.83,128600.0,52.6063,52.6356,52.2459,52.4407,128600.0
2007-04-17 09:40:00,53.83,53.9,53.56,53.57,98600.0,52.4407,52.5089,52.1777,52.1874,98600.0
2007-04-17 09:50:00,53.58,54.03,53.58,53.9,110600.0,52.1972,52.6356,52.1972,52.5089,110600.0
2007-04-17 10:00:00,53.9,54.0,53.82,53.95,107200.0,52.5089,52.6063,52.431,52.5576,107200.0
2007-04-17 10:10:00,53.96,54.13,53.89,54.1,80100.0,52.5674,52.733,52.4992,52.7038,80100.0
2007-04-17 10:20:00,54.09,54.19,54.09,54.1,59500.0,52.694,52.7914,52.694,52.7038,59500.0
2007-04-17 10:30:00,54.1,54.17,54.04,54.07,64400.0,52.7038,52.772,52.6453,52.6745,64400.0
2007-04-17 10:40:00,54.07,54.25,54.07,54.23,60100.0,52.6745,52.8499,52.6745,52.8304,60100.0
2007-04-17 10:50:00,54.23,54.25,54.1,54.18,44100.0,52.8304,52.8499,52.7038,52.7817,44100.0
2007-04-17 11:00:00,54.16,54.24,54.15,54.21,55500.0,52.7622,52.8402,52.7525,52.8109,55500.0
2007-04-17 11:10:00,54.21,54.21,54.12,54.12,22500.0,52.8109,52.8109,52.7233,52.7233,22500.0
2007-04-17 11:20:00,54.12,54.13,54.03,54.12,36300.0,52.7233,52.733,52.6356,52.7233,36300.0
2007-04-17 11:30:00,54.12,54.26,54.11,54.26,29600.0,52.7233,52.8596,52.7135,52.8596,29600.0
2007-04-17 11:40:00,54.25,54.25,54.15,54.16,31900.0,52.8499,52.8499,52.7525,52.7622,31900.0
2007-04-17 11:50:00,54.15,54.2,54.13,54.13,49800.0,52.7525,52.8012,52.733,52.733,49800.0
2007-04-17 12:00:00,54.13,54.25,54.11,54.19,96200.0,52.733,52.8499,52.7135,52.7914,96200.0
2007-04-17 12:10:00,54.2,54.26,54.2,54.25,24800.0,52.8012,52.8596,52.8012,52.8499,24800.0
2007-04-17 12:20:00,54.25,54.29,54.21,54.27,26400.0,52.8499,52.8889,52.8109,52.8694,26400.0
2007-04-17 12:30:00,54.27,54.29,54.25,54.25,24300.0,52.8694,52.8889,52.8499,52.8499,24300.0
2007-04-17 12:40:00,54.26,54.26,54.13,54.15,52800.0,52.8596,52.8596,52.733,52.7525,52800.0
2007-04-17 12:50:00,54.13,54.19,54.11,54.15,87900.0,52.733,52.7914,52.7135,52.7525,87900.0
2007-04-17 13:00:00,54.15,54.21,54.14,54.15,49500.0,52.7525,52.8109,52.7427,52.7525,49500.0
2007-04-17 13:10:00,54.15,54.19,54.14,54.18,105500.0,52.7525,52.7914,52.7427,52.7817,105500.0
2007-04-17 13:20:00,54.17,54.25,54.13,54.19,131900.0,52.772,52.8499,52.733,52.7914,131900.0
2007-04-17 13:30:00,54.19,54.2,54.13,54.15,162700.0,52.7914,52.8012,52.733,52.7525,162700.0
2007-04-17 13:40:00,54.13,54.2,54.1,54.15,102000.0,52.733,52.8012,52.7038,52.7525,102000.0
2007-04-17 13:50:00,54.15,54.19,54.13,54.18,26500.0,52.7525,52.7914,52.733,52.7817,26500.0
2007-04-17 14:00:00,54.18,54.26,54.1,54.1,70300.0,52.7817,52.8596,52.7038,52.7038,70300.0
2007-04-17 14:10:00,54.09,54.2,54.08,54.17,46700.0,52.694,52.8012,52.6843,52.772,46700.0
2007-04-17 14:20:00,54.17,54.2,54.16,54.18,57000.0,52.772,52.8012,52.7622,52.7817,57000.0
2007-04-17 14:30:00,54.19,54.22,54.16,54.19,19900.0,52.7914,52.8207,52.7622,52.7914,19900.0
2007-04-17 14:40:00,54.18,54.2,54.16,54.2,74400.0,52.7817,52.8012,52.7622,52.8012,74400.0
2007-04-17 14:50:00,54.19,54.21,54.15,54.2,41900.0,52.7914,52.8109,52.7525,52.8012,41900.0
2007-04-17 15:00:00,54.2,54.21,53.91,54.19,66300.0,52.8012,52.8109,52.5187,52.7914,66300.0
2007-04-17 15:10:00,54.18,54.21,54.08,54.13,104200.0,52.7817,52.8109,52.6843,52.733,104200.0
2007-04-17 15:20:00,54.14,54.21,54.12,54.16,54900.0,52.7427,52.8109,52.7233,52.7622,54900.0
2007-04-17 15:30:00,54.17,54.25,54.16,54.22,133600.0,52.772,52.8499,52.7622,52.8207,133600.0
2007-04-17 15:40:00,54.23,54.24,54.17,54.22,54100.0,52.8304,52.8402,52.772,52.8207,54100.0
2007-04-17 15:50:00,54.23,54.36,54.21,54.36,141400.0,52.8304,52.9571,52.8109,52.9571,141400.0
2007-04-18 09:30:00,54.06,54.23,53.89,54.0,80000.0,52.6648,52.8304,52.4992,52.6063,80000.0
2007-04-18 09:40:00,53.97,54.11,53.95,54.0,39500.0,52.5771,52.7135,52.5576,52.6063,39500.0
2007-04-18 09:50:00,54.0,54.2,53.96,54.12,49700.0,52.6063,52.8012,52.5674,52.7233,49700.0
2007-04-18 10:00:00,54.14,54.17,54.0,54.1,43200.0,52.7427,52.772,52.6063,52.7038,43200.0
2007-04-18 10:10:00,54.11,54.16,54.0,54.1,64600.0,52.7135,52.7622,52.6063,52.7038,64600.0
2007-04-18 10:20:00,54.11,54.33,54.11,54.19,91900.0,52.7135,52.9278,52.7135,52.7914,91900.0
2007-04-18 10:30:00,54.19,54.25,54.03,54.15,46800.0,52.7914,52.8499,52.6356,52.7525,46800.0
2007-04-18 10:40:00,54.16,54.25,54.09,54.15,48400.0,52.7622,52.8499,52.694,52.7525,48400.0
2007-04-18 10:50:00,54.14,54.15,54.02,54.04,30600.0,52.7427,52.7525,52.6258,52.6453,30600.0
2007-04-18 11:00:00,54.04,54.11,53.99,54.0,74200.0,52.6453,52.7135,52.5966,52.6063,74200.0
2007-04-18 11:10:00,54.0,54.03,53.73,53.75,133000.0,52.6063,52.6356,52.3433,52.3628,133000.0
2007-04-18 11:20:00,53.74,53.76,53.62,53.71,44800.0,52.3531,52.3725,52.2362,52.3238,44800.0
2007-04-18 11:30:00,53.71,53.76,53.6,53.69,55500.0,52.3238,52.3725,52.2167,52.3043,55500.0
2007-04-18 11:40:00,53.7,54.02,53.68,54.0,237100.0,52.3141,52.6258,52.2946,52.6063,237100.0
2007-04-18 11:50:00,54.0,54.12,54.0,54.1,54600.0,52.6063,52.7233,52.6063,52.7038,54600.0
2007-04-18 12:00:00,54.11,54.22,54.11,54.22,147000.0,52.7135,52.8207,52.7135,52.8207,147000.0
2007-04-18 12:10:00,54.23,54.4,54.18,54.38,149500.0,52.8304,52.996,52.7817,52.9765,149500.0
2007-04-18 12:20:00,54.37,54.5,54.33,54.41,111900.0,52.9668,53.0934,52.9278,53.0058,111900.0
2007-04-18 12:30:00,54.41,54.46,54.34,54.35,74900.0,53.0058,53.0545,52.9376,52.9473,74900.0
2007-04-18 12:40:00,54.35,54.42,54.35,54.4,61800.0,52.9473,53.0155,52.9473,52.996,61800.0
2007-04-18 12:50:00,54.4,54.41,54.26,54.27,78500.0,52.996,53.0058,52.8596,52.8694,78500.0
2007-04-18 13:00:00,54.26,54.32,54.22,54.23,40900.0,52.8596,52.9181,52.8207,52.8304,40900.0
2007-04-18 13:10:00,54.26,54.34,54.25,54.34,17100.0,52.8596,52.9376,52.8499,52.9376,17100.0
2007-04-18 13:20:00,54.34,54.43,54.34,54.4,50600.0,52.9376,53.0253,52.9376,52.996,50600.0
2007-04-18 13:30:00,54.41,54.46,54.39,54.46,57000.0,53.0058,53.0545,52.9863,53.0545,57000.0
2007-04-18 13:40:00,54.45,54.67,54.45,54.65,120800.0,53.0447,53.2591,53.0447,53.2396,120800.0
2007-04-18 13:50:00,54.65,54.66,54.56,54.56,69000.0,53.2396,53.2493,53.1519,53.1519,69000.0
2007-04-18 14:00:00,54.55,54.65,54.5,54.5,49900.0,53.1422,53.2396,53.0934,53.0934,49900.0
2007-04-18 14:10:00,54.51,54.52,54.48,54.5,20300.0,53.1032,53.1129,53.074,53.0934,20300.0
2007-04-18 14:20:00,54.51,54.52,54.42,54.42,29800.0,53.1032,53.1129,53.0155,53.0155,29800.0
2007-04-18 14:30:00,54.44,54.44,54.34,54.35,55200.0,53.035,53.035,52.9376,52.9473,55200.0
2007-04-18 14:40:00,54.34,54.37,54.3,54.31,36400.0,52.9376,52.9668,52.8986,52.9083,36400.0
2007-04-18 14:50:00,54.3,54.32,54.28,54.32,34800.0,52.8986,52.9181,52.8791,52.9181,34800.0
2007-04-18 15:00:00,54.33,54.36,54.31,54.34,42900.0,52.9278,52.9571,52.9083,52.9376,42900.0
2007-04-18 15:10:00,54.34,54.35,54.26,54.3,160400.0,52.9376,52.9473,52.8596,52.8986,160400.0
2007-04-18 15:20:00,54.29,54.35,54.26,54.33,76800.0,52.8889,52.9473,52.8596,52.9278,76800.0
2007-04-18 15:30:00,54.33,54.34,54.3,54.34,58600.0,52.9278,52.9376,52.8986,52.9376,58600.0
2007-04-18 15:40:00,54.34,54.35,54.27,54.3,92800.0,52.9376,52.9473,52.8694,52.8986,92800.0
2007-04-18 15:50:00,54.31,54.36,54.22,54.24,249800.0,52.9083,52.9571,52.8207,52.8402,249800.0
2007-04-19 09:30:00,54.19,54.19,53.6,53.85,122300.0,52.7914,52.7914,52.2167,52.4602,122300.0
2007-04-19 09:40:00,53.83,53.85,53.45,53.63,58500.0,52.4407,52.4602,52.0705,52.2459,58500.0
2007-04-19 09:50:00,53.65,53.76,53.37,53.48,63700.0,52.2654,52.3725,51.9926,52.0998,63700.0
2007-04-19 10:00:00,53.5,53.62,53.43,53.51,54700.0,52.1193,52.2362,52.0511,52.129,54700.0
2007-04-19 10:10:00,53.52,53.59,53.42,53.5,35300.0,52.1387,52.2069,52.0413,52.1193,35300.0
2007-04-19 10:20:00,53.51,53.61,53.4,53.47,27000.0,52.129,52.2264,52.0218,52.09,27000.0
2007-04-19 10:30:00,53.48,53.5,53.37,53.43,28700.0,52.0998,52.1193,51.9926,52.0511,28700.0
2007-04-19 10:40:00,53.45,53.47,53.37,53.38,28500.0,52.0705,52.09,51.9926,52.0024,28500.0
2007-04-19 10:50:00,53.38,53.69,53.38,53.6,42200.0,52.0024,52.3043,52.0024,52.2167,42200.0
2007-04-19 11:00:00,53.6,53.61,53.49,53.51,25600.0,52.2167,52.2264,52.1095,52.129,25600.0
2007-04-19 11:10:00,53.5,53.62,53.5,53.55,40500.0,52.1193,52.2362,52.1193,52.168,40500.0
2007-04-19 11:20:00,53.55,53.55,53.5,53.5,28400.0,52.168,52.168,52.1193,52.1193,28400.0
2007-04-19 11:30:00,53.5,53.52,53.45,53.46,46400.0,52.1193,52.1387,52.0705,52.0803,46400.0
2007-04-19 11:40:00,53.46,53.55,53.46,53.52,53600.0,52.0803,52.168,52.0803,52.1387,53600.0
2007-04-19 11:50:00,53.53,53.57,53.51,53.56,45700.0,52.1485,52.1874,52.129,52.1777,45700.0
2007-04-19 12:00:00,53.56,53.61,53.54,53.58,59600.0,52.1777,52.2264,52.1582,52.1972,59600.0
2007-04-19 12:10:00,53.58,53.59,53.53,53.54,47400.0,52.1972,52.2069,52.1485,52.1582,47400.0
2007-04-19 12:20:00,53.54,53.54,53.45,53.52,80100.0,52.1582,52.1582,52.0705,52.1387,80100.0
2007-04-19 12:30:00,53.52,53.53,53.41,53.44,31500.0,52.1387,52.1485,52.0316,52.0608,31500.0
2007-04-19 12:40:00,53.44,53.44,53.38,53.38,44500.0,52.0608,52.0608,52.0024,52.0024,44500.0
2007-04-19 12:50:00,53.39,53.4,53.38,53.4,58800.0,52.0121,52.0218,52.0024,52.0218,58800.0
2007-04-19 13:00:00,53.4,53.55,53.39,53.54,60500.0,52.0218,52.168,52.0121,52.1582,60500.0
2007-04-19 13:10:00,53.53,53.59,53.52,53.56,48500.0,52.1485,52.2069,52.1387,52.1777,48500.0
2007-04-19 13:20:00,53.56,53.62,53.55,53.62,57600.0,52.1777,52.2362,52.168,52.2362,57600.0
2007-04-19 13:30:00,53.62,53.66,53.62,53.66,59500.0,52.2362,52.2751,52.2362,52.2751,59500.0
2007-04-19 13:40:00,53.66,53.68,53.59,53.59,231600.0,52.2751,52.2946,52.2069,52.2069,231600.0
2007-04-19 13:50:00,53.59,53.61,53.25,53.4,458000.0,52.2069,52.2264,51.8757,52.0218,458000.0
2007-04-19 14:00:00,53.41,53.41,53.14,53.22,295400.0,52.0316,52.0316,51.7685,51.8465,295400.0
2007-04-19 14:10:00,53.21,53.25,53.02,53.09,263400.0,51.8367,51.8757,51.6516,51.7198,263400.0
2007-04-19 14:20:00,53.08,53.08,52.5,52.64,638400.0,51.7101,51.7101,51.1451,51.2814,638400.0
2007-04-19 14:30:00,52.67,52.76,52.12,52.16,528400.0,51.3107,51.3984,50.7749,50.8138,528400.0
2007-04-19 14:40:00,52.19,52.3,51.97,52.1,492000.0,50.8431,50.9502,50.6287,50.7554,492000.0
2007-04-19 14:50:00,52.12,52.2,51.2,51.77,510700.0,50.7749,50.8528,49.8786,50.4339,510700.0
2007-04-19 15:00:00,52.0,52.0,51.53,51.93,563500.0,50.658,50.658,50.2001,50.5898,563500.0
2007-04-19 15:10:00,51.92,52.0,51.84,51.94,254600.0,50.58,50.658,50.5021,50.5995,254600.0
2007-04-19 15:20:00,51.95,52.1,51.89,52.02,445400.0,50.6093,50.7554,50.5508,50.6774,445400.0
2007-04-19 15:30:00,52.02,52.06,51.78,51.82,336300.0,50.6774,50.7164,50.4436,50.4826,336300.0
2007-04-19 15:40:00,51.82,51.99,51.82,51.9,411500.0,50.4826,50.6482,50.4826,50.5605,411500.0
2007-04-19 15:50:00,51.9,51.94,51.55,51.86,562600.0,50.5605,50.5995,50.2196,50.5216,562600.0
2007-04-20 09:30:00,51.84,51.95,51.05,51.05,1248000.0,50.5021,50.6093,49.7325,49.7325,1248000.0
2007-04-20 09:40:00,51.05,51.8,51.01,51.71,324500.0,49.7325,50.4631,49.6935,50.3755,324500.0
2007-04-20 09:50:00,51.72,51.77,51.3,51.63,303500.0,50.3852,50.4339,49.976,50.2975,303500.0
2007-04-20 10:00:00,51.63,51.91,51.37,51.4,196600.0,50.2975,50.5703,50.0442,50.0735,196600.0
2007-04-20 10:10:00,51.39,51.9,51.29,51.85,169500.0,50.0637,50.5605,49.9663,50.5118,169500.0
2007-04-20 10:20:00,51.85,52.25,51.81,52.18,150100.0,50.5118,50.9015,50.4729,50.8333,150100.0
2007-04-20 10:30:00,52.17,52.18,51.89,51.9,95100.0,50.8236,50.8333,50.5508,50.5605,95100.0
2007-04-20 10:40:00,51.9,52.06,51.79,52.03,69800.0,50.5605,50.7164,50.4534,50.6872,69800.0
2007-04-20 10:50:00,52.03,52.05,51.73,51.77,70700.0,50.6872,50.7067,50.3949,50.4339,70700.0
2007-04-20 11:00:00,51.77,51.88,51.77,51.82,56500.0,50.4339,50.5411,50.4339,50.4826,56500.0
2007-04-20 11:10:00,51.84,51.9,51.72,51.72,60100.0,50.5021,50.5605,50.3852,50.3852,60100.0
2007-04-20 11:20:00,51.72,51.81,51.62,51.81,127100.0,50.3852,50.4729,50.2878,50.4729,127100.0
2007-04-20 11:30:00,51.82,51.83,51.77,51.77,70700.0,50.4826,50.4924,50.4339,50.4339,70700.0
2007-04-20 11:40:00,51.76,51.81,51.74,51.75,60200.0,50.4242,50.4729,50.4047,50.4144,60200.0
2007-04-20 11:50:00,51.74,51.75,51.64,51.69,53900.0,50.4047,50.4144,50.3073,50.356,53900.0
2007-04-20 12:00:00,51.68,51.71,51.56,51.7,47200.0,50.3462,50.3755,50.2293,50.3657,47200.0
2007-04-20 12:10:00,51.7,51.75,51.62,51.71,72900.0,50.3657,50.4144,50.2878,50.3755,72900.0
2007-04-20 12:20:00,51.71,51.73,51.67,51.7,68800.0,50.3755,50.3949,50.3365,50.3657,68800.0
2007-04-20 12:30:00,51.7,51.73,51.61,51.62,92000.0,50.3657,50.3949,50.278,50.2878,92000.0
2007-04-20 12:40:00,51.62,51.71,51.61,51.71,86600.0,50.2878,50.3755,50.278,50.3755,86600.0
2007-04-20 12:50:00,51.72,51.72,51.69,51.69,49700.0,50.3852,50.3852,50.356,50.356,49700.0
2007-04-20 13:00:00,51.7,51.74,51.68,51.72,68000.0,50.3657,50.4047,50.3462,50.3852,68000.0
2007-04-20 13:10:00,51.72,51.81,51.71,51.81,38700.0,50.3852,50.4729,50.3755,50.4729,38700.0
2007-04-20 13:20:00,51.82,51.9,51.78,51.9,35000.0,50.4826,50.5605,50.4436,50.5605,35000.0
2007-04-20 13:30:00,51.91,51.91,51.83,51.89,32100.0,50.5703,50.5703,50.4924,50.5508,32100.0
2007-04-20 13:40:00,51.89,51.96,51.89,51.92,33700.0,50.5508,50.619,50.5508,50.58,33700.0
2007-04-20 13:50:00,51.92,51.92,51.74,51.84,50800.0,50.58,50.58,50.4047,50.5021,50800.0
2007-04-20 14:00:00,51.84,51.85,51.77,51.78,48900.0,50.5021,50.5118,50.4339,50.4436,48900.0
2007-04-20 14:10:00,51.78,51.83,51.74,51.78,52300.0,50.4436,50.4924,50.4047,50.4436,52300.0
2007-04-20 14:20:00,51.78,51.8,51.73,51.75,57000.0,50.4436,50.4631,50.3949,50.4144,57000.0
2007-04-20 14:30:00,51.75,51.75,51.7,51.72,44800.0,50.4144,50.4144,50.3657,50.3852,44800.0
2007-04-20 14:40:00,51.72,51.76,51.7,51.74,55400.0,50.3852,50.4242,50.3657,50.4047,55400.0
2007-04-20 14:50:00,51.73,51.74,51.68,51.71,72000.0,50.3949,50.4047,50.3462,50.3755,72000.0
2007-04-20 15:00:00,51.7,51.75,51.66,51.75,171300.0,50.3657,50.4144,50.3267,50.4144,171300.0
2007-04-20 15:10:00,51.76,51.91,51.71,51.77,159100.0,50.4242,50.5703,50.3755,50.4339,159100.0
2007-04-20 15:20:00,51.76,51.78,51.72,51.76,77100.0,50.4242,50.4436,50.3852,50.4242,77100.0
2007-04-20 15:30:00,51.76,51.81,51.75,51.78,76500.0,50.4242,50.4729,50.4144,50.4436,76500.0
2007-04-20 15:40:00,51.78,51.82,51.76,51.8,108600.0,50.4436,50.4826,50.4242,50.4631,108600.0
2007-04-20 15:50:00,51.8,51.9,51.78,51.86,274400.0,50.4631,50.5605,50.4436,50.5216,274400.0
2007-04-23 09:30:00,51.73,52.28,51.52,51.66,168900.0,50.3949,50.9307,50.1904,50.3267,168900.0
2007-04-23 09:40:00,51.68,52.17,51.67,52.15,81700.0,50.3462,50.8236,50.3365,50.8041,81700.0
2007-04-23 09:50:00,52.15,52.54,52.14,52.52,140800.0,50.8041,51.184,50.7944,51.1645,140800.0
2007-04-23 10:00:00,52.51,52.58,52.33,52.39,102000.0,51.1548,51.223,50.9794,51.0379,102000.0
2007-04-23 10:10:00,52.41,52.55,52.41,52.49,116600.0,51.0574,51.1938,51.0574,51.1353,116600.0
2007-04-23 10:20:00,52.5,52.5,52.23,52.23,97400.0,51.1451,51.1451,50.882,50.882,97400.0
2007-04-23 10:30:00,52.23,52.23,52.1,52.12,100100.0,50.882,50.882,50.7554,50.7749,100100.0
2007-04-23 10:40:00,52.12,52.21,52.09,52.09,46100.0,50.7749,50.8625,50.7456,50.7456,46100.0
2007-04-23 10:50:00,52.11,52.13,51.89,51.94,95300.0,50.7651,50.7846,50.5508,50.5995,95300.0
2007-04-23 11:00:00,51.92,51.98,51.9,51.92,73300.0,50.58,50.6385,50.5605,50.58,73300.0
2007-04-23 11:10:00,51.92,52.07,51.91,52.06,35600.0,50.58,50.7262,50.5703,50.7164,35600.0
2007-04-23 11:20:00,52.07,52.08,51.9,51.94,86000.0,50.7262,50.7359,50.5605,50.5995,86000.0
2007-04-23 11:30:00,51.94,51.96,51.91,51.92,48500.0,50.5995,50.619,50.5703,50.58,48500.0
2007-04-23 11:40:00,51.93,51.93,51.81,51.88,36100.0,50.5898,50.5898,50.4729,50.5411,36100.0
2007-04-23 11:50:00,51.89,52.07,51.87,52.07,34100.0,50.5508,50.7262,50.5313,50.7262,34100.0
2007-04-23 12:00:00,52.07,52.09,52.0,52.0,30300.0,50.7262,50.7456,50.658,50.658,30300.0
2007-04-23 12:10:00,52.0,52.07,51.85,51.89,85100.0,50.658,50.7262,50.5118,50.5508,85100.0
2007-04-23 12:20:00,51.91,51.99,51.88,51.92,55100.0,50.5703,50.6482,50.5411,50.58,55100.0
2007-04-23 12:30:00,51.92,51.95,51.8,51.84,58800.0,50.58,50.6093,50.4631,50.5021,58800.0
2007-04-23 12:40:00,51.84,51.97,51.83,51.96,35100.0,50.5021,50.6287,50.4924,50.619,35100.0
2007-04-23 12:50:00,51.97,52.04,51.95,52.04,9000.0,50.6287,50.6969,50.6093,50.6969,9000.0
2007-04-23 13:00:00,52.03,52.1,52.03,52.08,21800.0,50.6872,50.7554,50.6872,50.7359,21800.0
2007-04-23 13:10:00,52.1,52.13,52.08,52.13,25100.0,50.7554,50.7846,50.7359,50.7846,25100.0
2007-04-23 13:20:00,52.13,52.16,52.04,52.09,47700.0,50.7846,50.8138,50.6969,50.7456,47700.0
2007-04-23 13:30:00,52.08,52.1,52.06,52.06,17800.0,50.7359,50.7554,50.7164,50.7164,17800.0
2007-04-23 13:40:00,52.07,52.09,51.97,51.99,48700.0,50.7262,50.7456,50.6287,50.6482,48700.0
2007-04-23 13:50:00,52.0,52.02,51.97,52.0,21400.0,50.658,50.6774,50.6287,50.658,21400.0
2007-04-23 14:00:00,51.99,52.02,51.88,51.89,71000.0,50.6482,50.6774,50.5411,50.5508,71000.0
2007-04-23 14:10:00,51.88,51.97,51.86,51.96,69800.0,50.5411,50.6287,50.5216,50.619,69800.0
2007-04-23 14:20:00,51.97,51.97,51.93,51.96,17800.0,50.6287,50.6287,50.5898,50.619,17800.0
2007-04-23 14:30:00,51.96,52.06,51.95,52.04,36400.0,50.619,50.7164,50.6093,50.6969,36400.0
2007-04-23 14:40:00,52.04,52.06,52.0,52.05,19000.0,50.6969,50.7164,50.658,50.7067,19000.0
2007-04-23 14:50:00,52.05,52.06,51.99,52.03,39500.0,50.7067,50.7164,50.6482,50.6872,39500.0
2007-04-23 15:00:00,52.02,52.08,51.98,52.07,31600.0,50.6774,50.7359,50.6385,50.7262,31600.0
2007-04-23 15:10:00,52.07,52.08,52.02,52.02,32700.0,50.7262,50.7359,50.6774,50.6774,32700.0
2007-04-23 15:20:00,52.03,52.14,52.01,52.13,32400.0,50.6872,50.7944,50.6677,50.7846,32400.0
2007-04-23 15:30:00,52.13,52.17,52.07,52.15,51800.0,50.7846,50.8236,50.7262,50.8041,51800.0
2007-04-23 15:40:00,52.14,52.14,52.0,52.05,60100.0,50.7944,50.7944,50.658,50.7067,60100.0
2007-04-23 15:50:00,52.04,52.1,52.02,52.09,68100.0,50.6969,50.7554,50.6774,50.7456,68100.0
2007-04-24 09:30:00,52.43,52.49,52.15,52.46,569400.0,51.0769,51.1353,50.8041,51.1061,569400.0
2007-04-24 09:40:00,52.45,52.77,52.27,52.74,202300.0,51.0964,51.4081,50.921,51.3789,202300.0
2007-04-24 09:50:00,52.74,52.8,52.51,52.6,208600.0,51.3789,51.4373,51.1548,51.2425,208600.0
2007-04-24 10:00:00,52.61,52.61,52.15,52.28,120500.0,51.2522,51.2522,50.8041,50.9307,120500.0
2007-04-24 10:10:00,52.28,52.51,52.24,52.44,72300.0,50.9307,51.1548,50.8918,51.0866,72300.0
2007-04-24 10:20:00,52.43,52.44,52.17,52.2,90200.0,51.0769,51.0866,50.8236,50.8528,90200.0
2007-04-24 10:30:00,52.2,52.21,52.04,52.13,140500.0,50.8528,50.8625,50.6969,50.7846,140500.0
2007-04-24 10:40:00,52.12,52.4,52.04,52.04,87400.0,50.7749,51.0476,50.6969,50.6969,87400.0
2007-04-24 10:50:00,52.04,52.04,51.95,52.0,85300.0,50.6969,50.6969,50.6093,50.658,85300.0
2007-04-24 11:00:00,52.01,52.06,51.9,52.02,91600.0,50.6677,50.7164,50.5605,50.6774,91600.0
2007-04-24 11:10:00,52.02,52.11,52.01,52.01,55800.0,50.6774,50.7651,50.6677,50.6677,55800.0
2007-04-24 11:20:00,52.02,52.16,52.01,52.16,39400.0,50.6774,50.8138,50.6677,50.8138,39400.0
2007-04-24 11:30:00,52.16,52.2,52.08,52.08,48500.0,50.8138,50.8528,50.7359,50.7359,48500.0
2007-04-24 11:40:00,52.09,52.21,52.09,52.18,34200.0,50.7456,50.8625,50.7456,50.8333,34200.0
2007-04-24 11:50:00,52.19,52.25,52.14,52.14,51900.0,50.8431,50.9015,50.7944,50.7944,51900.0
2007-04-24 12:00:00,52.13,52.18,52.08,52.18,57900.0,50.7846,50.8333,50.7359,50.8333,57900.0
2007-04-24 12:10:00,52.19,52.38,52.19,52.3,59600.0,50.8431,51.0282,50.8431,50.9502,59600.0
2007-04-24 12:20:00,52.3,52.49,52.29,52.41,77700.0,50.9502,51.1353,50.9405,51.0574,77700.0
2007-04-24 12:30:00,52.4,52.41,52.27,52.34,34800.0,51.0476,51.0574,50.921,50.9892,34800.0
2007-04-24 12:40:00,52.33,52.34,52.18,52.22,49000.0,50.9794,50.9892,50.8333,50.8723,49000.0
2007-04-24 12:50:00,52.22,52.36,52.2,52.36,25900.0,50.8723,51.0087,50.8528,51.0087,25900.0
2007-04-24 13:00:00,52.36,52.37,52.19,52.19,23900.0,51.0087,51.0184,50.8431,50.8431,23900.0
2007-04-24 13:10:00,52.21,52.27,52.17,52.27,37100.0,50.8625,50.921,50.8236,50.921,37100.0
2007-04-24 13:20:00,52.27,52.34,52.27,52.32,31100.0,50.921,50.9892,50.921,50.9697,31100.0
2007-04-24 13:30:00,52.34,52.42,52.26,52.26,79400.0,50.9892,51.0671,50.9113,50.9113,79400.0
2007-04-24 13:40:00,52.27,52.32,52.25,52.28,28600.0,50.921,50.9697,50.9015,50.9307,28600.0
2007-04-24 13:50:00,52.27,52.33,52.26,52.33,36000.0,50.921,50.9794,50.9113,50.9794,36000.0
2007-04-24 14:00:00,52.32,52.35,52.25,52.35,36700.0,50.9697,50.9989,50.9015,50.9989,36700.0
2007-04-24 14:10:00,52.35,52.37,52.21,52.21,74700.0,50.9989,51.0184,50.8625,50.8625,74700.0
2007-04-24 14:20:00,52.21,52.34,52.19,52.32,74000.0,50.8625,50.9892,50.8431,50.9697,74000.0
2007-04-24 14:30:00,52.33,52.39,52.28,52.3,64600.0,50.9794,51.0379,50.9307,50.9502,64600.0
2007-04-24 14:40:00,52.3,52.3,52.21,52.24,84300.0,50.9502,50.9502,50.8625,50.8918,84300.0
2007-04-24 14:50:00,52.23,52.26,52.2,52.24,51000.0,50.882,50.9113,50.8528,50.8918,51000.0
2007-04-24 15:00:00,52.25,52.32,52.2,52.2,56100.0,50.9015,50.9697,50.8528,50.8528,56100.0
2007-04-24 15:10:00,52.2,52.26,52.2,52.22,60600.0,50.8528,50.9113,50.8528,50.8723,60600.0
2007-04-24 15:20:00,52.22,52.26,52.2,52.22,82300.0,50.8723,50.9113,50.8528,50.8723,82300.0
2007-04-24 15:30:00,52.21,52.25,52.21,52.23,60200.0,50.8625,50.9015,50.8625,50.882,60200.0
2007-04-24 15:40:00,52.24,52.24,52.16,52.2,136900.0,50.8918,50.8918,50.8138,50.8528,136900.0
2007-04-24 15:50:00,52.2,52.33,52.13,52.2,131700.0,50.8528,50.9794,50.7846,50.8528,131700.0
2007-04-25 09:30:00,52.4,52.4,51.91,52.29,136000.0,51.0476,51.0476,50.5703,50.9405,136000.0
2007-04-25 09:40:00,52.29,52.4,52.22,52.35,252800.0,50.9405,51.0476,50.8723,50.9989,252800.0
2007-04-25 09:50:00,52.37,52.49,52.26,52.49,92000.0,51.0184,51.1353,50.9113,51.1353,92000.0
2007-04-25 10:00:00,52.47,52.47,52.3,52.36,83200.0,51.1158,51.1158,50.9502,51.0087,83200.0
2007-04-25 10:10:00,52.35,52.39,52.3,52.35,107400.0,50.9989,51.0379,50.9502,50.9989,107400.0
2007-04-25 10:20:00,52.35,52.38,52.28,52.34,52700.0,50.9989,51.0282,50.9307,50.9892,52700.0
2007-04-25 10:30:00,52.35,52.36,52.25,52.3,54500.0,50.9989,51.0087,50.9015,50.9502,54500.0
2007-04-25 10:40:00,52.29,52.47,52.25,52.41,38600.0,50.9405,51.1158,50.9015,51.0574,38600.0
2007-04-25 10:50:00,52.42,52.42,52.28,52.31,19000.0,51.0671,51.0671,50.9307,50.96,19000.0
2007-04-25 11:00:00,52.31,52.49,52.31,52.44,41300.0,50.96,51.1353,50.96,51.0866,41300.0
2007-04-25 11:10:00,52.43,52.43,52.29,52.3,45400.0,51.0769,51.0769,50.9405,50.9502,45400.0
2007-04-25 11:20:00,52.29,52.31,52.25,52.25,38000.0,50.9405,50.96,50.9015,50.9015,38000.0
2007-04-25 11:30:00,52.25,52.35,52.25,52.3,44800.0,50.9015,50.9989,50.9015,50.9502,44800.0
2007-04-25 11:40:00,52.3,52.32,52.25,52.32,59300.0,50.9502,50.9697,50.9015,50.9697,59300.0
2007-04-25 11:50:00,52.33,52.55,52.31,52.54,47600.0,50.9794,51.1938,50.96,51.184,47600.0
2007-04-25 12:00:00,52.54,52.55,52.49,52.53,66600.0,51.184,51.1938,51.1353,51.1743,66600.0
2007-04-25 12:10:00,52.53,52.54,52.52,52.52,18600.0,51.1743,51.184,51.1645,51.1645,18600.0
2007-04-25 12:20:00,52.53,52.59,52.5,52.59,48900.0,51.1743,51.2327,51.1451,51.2327,48900.0
2007-04-25 12:30:00,52.59,52.59,52.54,52.57,73700.0,51.2327,51.2327,51.184,51.2133,73700.0
2007-04-25 12:40:00,52.57,52.59,52.54,52.55,35000.0,51.2133,51.2327,51.184,51.1938,35000.0
2007-04-25 12:50:00,52.55,52.55,52.54,52.55,15300.0,51.1938,51.1938,51.184,51.1938,15300.0
2007-04-25 13:00:00,52.55,52.55,52.46,52.48,94000.0,51.1938,51.1938,51.1061,51.1256,94000.0
2007-04-25 13:10:00,52.48,52.57,52.47,52.55,64700.0,51.1256,51.2133,51.1158,51.1938,64700.0
2007-04-25 13:20:00,52.54,52.55,52.49,52.5,34800.0,51.184,51.1938,51.1353,51.1451,34800.0
2007-04-25 13:30:00,52.49,52.52,52.47,52.5,64700.0,51.1353,51.1645,51.1158,51.1451,64700.0
2007-04-25 13:40:00,52.5,52.51,52.47,52.5,107800.0,51.1451,51.1548,51.1158,51.1451,107800.0
2007-04-25 13:50:00,52.5,52.59,52.45,52.55,73300.0,51.1451,51.2327,51.0964,51.1938,73300.0
2007-04-25 14:00:00,52.54,52.55,52.38,52.48,143200.0,51.184,51.1938,51.0282,51.1256,143200.0
2007-04-25 14:10:00,52.49,52.51,52.48,52.5,38300.0,51.1353,51.1548,51.1256,51.1451,38300.0
2007-04-25 14:20:00,52.5,52.5,52.48,52.5,22100.0,51.1451,51.1451,51.1256,51.1451,22100.0
2007-04-25 14:30:00,52.49,52.52,52.45,52.45,69100.0,51.1353,51.1645,51.0964,51.0964,69100.0
2007-04-25 14:40:00,52.45,52.51,52.44,52.5,69000.0,51.0964,51.1548,51.0866,51.1451,69000.0
2007-04-25 14:50:00,52.49,52.51,52.37,52.37,89600.0,51.1353,51.1548,51.0184,51.0184,89600.0
2007-04-25 15:00:00,52.38,52.5,52.38,52.42,93100.0,51.0282,51.1451,51.0282,51.0671,93100.0
2007-04-25 15:10:00,52.42,52.46,52.34,52.34,60400.0,51.0671,51.1061,50.9892,50.9892,60400.0
2007-04-25 15:20:00,52.35,52.43,52.3,52.39,120700.0,50.9989,51.0769,50.9502,51.0379,120700.0
2007-04-25 15:30:00,52.38,52.44,52.36,52.38,77700.0,51.0282,51.0866,51.0087,51.0282,77700.0
2007-04-25 15:40:00,52.39,52.43,52.37,52.4,111400.0,51.0379,51.0769,51.0184,51.0476,111400.0
2007-04-25 15:50:00,52.4,52.52,52.36,52.48,152800.0,51.0476,51.1645,51.0087,51.1256,152800.0
2007-04-26 09:30:00,52.19,52.34,51.74,52.2,119800.0,50.8431,50.9892,50.4047,50.8528,119800.0
2007-04-26 09:40:00,52.2,52.35,52.04,52.11,42000.0,50.8528,50.9989,50.6969,50.7651,42000.0
2007-04-26 09:50:00,52.09,52.24,51.98,52.14,60300.0,50.7456,50.8918,50.6385,50.7944,60300.0
2007-04-26 10:00:00,52.15,52.3,52.14,52.21,80400.0,50.8041,50.9502,50.7944,50.8625,80400.0
2007-04-26 10:10:00,52.22,52.25,52.08,52.2,66500.0,50.8723,50.9015,50.7359,50.8528,66500.0
2007-04-26 10:20:00,52.2,52.22,52.0,52.21,61800.0,50.8528,50.8723,50.658,50.8625,61800.0
2007-04-26 10:30:00,52.21,52.37,52.21,52.25,42700.0,50.8625,51.0184,50.8625,50.9015,42700.0
2007-04-26 10:40:00,52.25,52.29,52.16,52.28,35600.0,50.9015,50.9405,50.8138,50.9307,35600.0
2007-04-26 10:50:00,52.28,52.3,52.0,52.16,138300.0,50.9307,50.9502,50.658,50.8138,138300.0
2007-04-26 11:00:00,52.16,52.42,52.14,52.36,81600.0,50.8138,51.0671,50.7944,51.0087,81600.0
2007-04-26 11:10:00,52.36,52.4,52.16,52.17,68400.0,51.0087,51.0476,50.8138,50.8236,68400.0
2007-04-26 11:20:00,52.16,52.25,52.13,52.23,23400.0,50.8138,50.9015,50.7846,50.882,23400.0
2007-04-26 11:30:00,52.23,52.24,52.09,52.09,22200.0,50.882,50.8918,50.7456,50.7456,22200.0
2007-04-26 11:40:00,52.09,52.11,52.02,52.11,52000.0,50.7456,50.7651,50.6774,50.7651,52000.0
2007-04-26 11:50:00,52.1,52.19,52.03,52.12,69700.0,50.7554,50.8431,50.6872,50.7749,69700.0
2007-04-26 12:00:00,52.09,52.15,52.03,52.03,43400.0,50.7456,50.8041,50.6872,50.6872,43400.0
2007-04-26 12:10:00,52.04,52.06,52.03,52.04,33300.0,50.6969,50.7164,50.6872,50.6969,33300.0
2007-04-26 12:20:00,52.04,52.05,52.03,52.05,28600.0,50.6969,50.7067,50.6872,50.7067,28600.0
2007-04-26 12:30:00,52.05,52.11,52.04,52.1,47000.0,50.7067,50.7651,50.6969,50.7554,47000.0
2007-04-26 12:40:00,52.1,52.14,52.08,52.09,30800.0,50.7554,50.7944,50.7359,50.7456,30800.0
2007-04-26 12:50:00,52.1,52.13,52.08,52.09,22100.0,50.7554,50.7846,50.7359,50.7456,22100.0
2007-04-26 13:00:00,52.08,52.1,52.07,52.1,26100.0,50.7359,50.7554,50.7262,50.7554,26100.0
2007-04-26 13:10:00,52.09,52.11,52.09,52.09,13200.0,50.7456,50.7651,50.7456,50.7456,13200.0
2007-04-26 13:20:00,52.09,52.1,51.92,51.93,47600.0,50.7456,50.7554,50.58,50.5898,47600.0
2007-04-26 13:30:00,51.92,51.95,51.92,51.92,37400.0,50.58,50.6093,50.58,50.58,37400.0
2007-04-26 13:40:00,51.92,52.04,51.91,52.04,47400.0,50.58,50.6969,50.5703,50.6969,47400.0
2007-04-26 13:50:00,52.04,52.12,52.04,52.08,35000.0,50.6969,50.7749,50.6969,50.7359,35000.0
2007-04-26 14:00:00,52.07,52.12,52.02,52.12,41500.0,50.7262,50.7749,50.6774,50.7749,41500.0
2007-04-26 14:10:00,52.11,52.22,52.11,52.2,43000.0,50.7651,50.8723,50.7651,50.8528,43000.0
2007-04-26 14:20:00,52.2,52.22,52.11,52.11,45700.0,50.8528,50.8723,50.7651,50.7651,45700.0
2007-04-26 14:30:00,52.11,52.25,52.11,52.25,49500.0,50.7651,50.9015,50.7651,50.9015,49500.0
2007-04-26 14:40:00,52.24,52.32,52.18,52.3,104000.0,50.8918,50.9697,50.8333,50.9502,104000.0
2007-04-26 14:50:00,52.3,52.39,52.3,52.34,68600.0,50.9502,51.0379,50.9502,50.9892,68600.0
2007-04-26 15:00:00,52.34,52.36,52.31,52.33,40700.0,50.9892,51.0087,50.96,50.9794,40700.0
2007-04-26 15:10:00,52.33,52.4,52.31,52.39,164100.0,50.9794,51.0476,50.96,51.0379,164100.0
2007-04-26 15:20:00,52.38,52.5,52.23,52.48,368900.0,51.0282,51.1451,50.882,51.1256,368900.0
2007-04-26 15:30:00,52.47,52.48,52.38,52.39,56100.0,51.1158,51.1256,51.0282,51.0379,56100.0
2007-04-26 15:40:00,52.39,52.47,52.37,52.39,94300.0,51.0379,51.1158,51.0184,51.0379,94300.0
2007-04-26 15:50:00,52.39,52.4,52.28,52.32,110300.0,51.0379,51.0476,50.9307,50.9697,110300.0
2007-04-27 09:30:00,52.2,52.27,51.91,52.07,104000.0,50.8528,50.921,50.5703,50.7262,104000.0
2007-04-27 09:40:00,52.07,52.15,51.98,52.1,71000.0,50.7262,50.8041,50.6385,50.7554,71000.0
2007-04-27 09:50:00,52.11,52.55,52.11,52.49,82900.0,50.7651,51.1938,50.7651,51.1353,82900.0
2007-04-27 10:00:00,52.5,52.83,52.5,52.77,167400.0,51.1451,51.4665,51.1451,51.4081,167400.0
2007-04-27 10:10:00,52.76,52.81,52.45,52.47,79100.0,51.3984,51.4471,51.0964,51.1158,79100.0
2007-04-27 10:20:00,52.5,52.5,52.23,52.33,169000.0,51.1451,51.1451,50.882,50.9794,169000.0
2007-04-27 10:30:00,52.34,52.37,52.11,52.12,58300.0,50.9892,51.0184,50.7651,50.7749,58300.0
2007-04-27 10:40:00,52.13,52.13,51.95,51.98,71600.0,50.7846,50.7846,50.6093,50.6385,71600.0
2007-04-27 10:50:00,51.99,52.1,51.96,52.05,24900.0,50.6482,50.7554,50.619,50.7067,24900.0
2007-04-27 11:00:00,52.06,52.12,51.96,52.09,40400.0,50.7164,50.7749,50.619,50.7456,40400.0
2007-04-27 11:10:00,52.08,52.11,51.99,52.1,46500.0,50.7359,50.7651,50.6482,50.7554,46500.0
2007-04-27 11:20:00,52.1,52.12,52.05,52.05,40200.0,50.7554,50.7749,50.7067,50.7067,40200.0
2007-04-27 11:30:00,52.05,52.07,52.02,52.06,39600.0,50.7067,50.7262,50.6774,50.7164,39600.0
2007-04-27 11:40:00,52.06,52.11,52.05,52.08,122400.0,50.7164,50.7651,50.7067,50.7359,122400.0
2007-04-27 11:50:00,52.08,52.33,52.08,52.33,20800.0,50.7359,50.9794,50.7359,50.9794,20800.0
2007-04-27 12:00:00,52.33,52.33,52.23,52.24,12500.0,50.9794,50.9794,50.882,50.8918,12500.0
2007-04-27 12:10:00,52.25,52.26,52.14,52.16,22300.0,50.9015,50.9113,50.7944,50.8138,22300.0
2007-04-27 12:20:00,52.16,52.18,52.09,52.16,14000.0,50.8138,50.8333,50.7456,50.8138,14000.0
2007-04-27 12:30:00,52.17,52.22,52.1,52.12,20200.0,50.8236,50.8723,50.7554,50.7749,20200.0
2007-04-27 12:40:00,52.11,52.23,52.11,52.18,12600.0,50.7651,50.882,50.7651,50.8333,12600.0
2007-04-27 12:50:00,52.2,52.2,52.02,52.03,68100.0,50.8528,50.8528,50.6774,50.6872,68100.0
2007-04-27 13:00:00,52.04,52.1,52.03,52.09,156900.0,50.6969,50.7554,50.6872,50.7456,156900.0
2007-04-27 13:10:00,52.1,52.16,52.1,52.13,56900.0,50.7554,50.8138,50.7554,50.7846,56900.0
2007-04-27 13:20:00,52.15,52.18,52.11,52.15,18600.0,50.8041,50.8333,50.7651,50.8041,18600.0
2007-04-27 13:30:00,52.16,52.25,52.06,52.08,40100.0,50.8138,50.9015,50.7164,50.7359,40100.0
2007-04-27 13:40:00,52.09,52.15,51.9,51.9,40700.0,50.7456,50.8041,50.5605,50.5605,40700.0
2007-04-27 13:50:00,51.91,51.91,51.82,51.88,62000.0,50.5703,50.5703,50.4826,50.5411,62000.0
2007-04-27 14:00:00,51.88,52.0,51.88,52.0,45900.0,50.5411,50.658,50.5411,50.658,45900.0
2007-04-27 14:10:00,51.99,52.05,51.92,51.98,38200.0,50.6482,50.7067,50.58,50.6385,38200.0
2007-04-27 14:20:00,51.99,52.13,51.98,52.07,58000.0,50.6482,50.7846,50.6385,50.7262,58000.0
2007-04-27 14:30:00,52.06,52.06,51.96,51.97,52600.0,50.7164,50.7164,50.619,50.6287,52600.0
2007-04-27 14:40:00,51.99,52.1,51.97,52.05,43100.0,50.6482,50.7554,50.6287,50.7067,43100.0
2007-04-27 14:50:00,52.06,52.08,51.99,52.07,22100.0,50.7164,50.7359,50.6482,50.7262,22100.0
2007-04-27 15:00:00,52.07,52.13,51.98,51.99,30300.0,50.7262,50.7846,50.6385,50.6482,30300.0
2007-04-27 15:10:00,51.99,52.06,51.97,51.98,25300.0,50.6482,50.7164,50.6287,50.6385,25300.0
2007-04-27 15:20:00,51.98,52.01,51.9,51.98,106800.0,50.6385,50.6677,50.5605,50.6385,106800.0
2007-04-27 15:30:00,51.98,52.06,51.98,52.02,31500.0,50.6385,50.7164,50.6385,50.6774,31500.0
2007-04-27 15:40:00,52.03,52.04,51.95,51.96,66900.0,50.6872,50.6969,50.6093,50.619,66900.0
2007-04-27 15:50:00,51.96,52.04,51.9,52.0,130400.0,50.619,50.6969,50.5605,50.658,130400.0
2007-04-30 09:30:00,51.9,52.03,51.7,51.83,138700.0,50.5605,50.6872,50.3657,50.4924,138700.0
2007-04-30 09:40:00,51.8,51.82,51.12,51.27,191300.0,50.4631,50.4826,49.8007,49.9468,191300.0
2007-04-30 09:50:00,51.28,51.46,51.18,51.44,72700.0,49.9565,50.1319,49.8591,50.1124,72700.0
2007-04-30 10:00:00,51.45,51.46,51.38,51.42,83000.0,50.1222,50.1319,50.054,50.0929,83000.0
2007-04-30 10:10:00,51.43,51.69,51.42,51.62,135200.0,50.1027,50.356,50.0929,50.2878,135200.0
2007-04-30 10:20:00,51.59,51.78,51.59,51.66,63300.0,50.2585,50.4436,50.2585,50.3267,63300.0
2007-04-30 10:30:00,51.66,51.87,51.65,51.8,38100.0,50.3267,50.5313,50.317,50.4631,38100.0
2007-04-30 10:40:00,51.81,51.83,51.69,51.78,54300.0,50.4729,50.4924,50.356,50.4436,54300.0
2007-04-30 10:50:00,51.77,51.83,51.68,51.69,36300.0,50.4339,50.4924,50.3462,50.356,36300.0
2007-04-30 11:00:00,51.68,51.72,51.65,51.66,54000.0,50.3462,50.3852,50.317,50.3267,54000.0
2007-04-30 11:10:00,51.66,51.66,51.59,51.59,26000.0,50.3267,50.3267,50.2585,50.2585,26000.0
2007-04-30 11:20:00,51.59,51.63,51.46,51.57,35500.0,50.2585,50.2975,50.1319,50.2391,35500.0
2007-04-30 11:30:00,51.57,51.57,51.45,51.46,28500.0,50.2391,50.2391,50.1222,50.1319,28500.0
2007-04-30 11:40:00,51.44,51.51,51.4,51.45,49900.0,50.1124,50.1806,50.0735,50.1222,49900.0
2007-04-30 11:50:00,51.47,51.47,51.4,51.47,20300.0,50.1416,50.1416,50.0735,50.1416,20300.0
2007-04-30 12:00:00,51.46,51.53,51.44,51.51,34700.0,50.1319,50.2001,50.1124,50.1806,34700.0
2007-04-30 12:10:00,51.51,51.52,51.45,51.46,26900.0,50.1806,50.1904,50.1222,50.1319,26900.0
2007-04-30 12:20:00,51.45,51.56,51.44,51.52,23400.0,50.1222,50.2293,50.1124,50.1904,23400.0
2007-04-30 12:30:00,51.51,51.55,51.45,51.46,25600.0,50.1806,50.2196,50.1222,50.1319,25600.0
2007-04-30 12:40:00,51.46,51.51,51.45,51.45,18100.0,50.1319,50.1806,50.1222,50.1222,18100.0
2007-04-30 12:50:00,51.45,51.5,51.45,51.45,30300.0,50.1222,50.1709,50.1222,50.1222,30300.0
2007-04-30 13:00:00,51.46,51.49,51.44,51.44,35800.0,50.1319,50.1611,50.1124,50.1124,35800.0
2007-04-30 13:10:00,51.43,51.5,51.4,51.48,28000.0,50.1027,50.1709,50.0735,50.1514,28000.0
2007-04-30 13:20:00,51.47,51.5,51.39,51.44,33800.0,50.1416,50.1709,50.0637,50.1124,33800.0
2007-04-30 13:30:00,51.44,51.48,51.42,51.48,38200.0,50.1124,50.1514,50.0929,50.1514,38200.0
2007-04-30 13:40:00,51.47,51.51,51.43,51.5,42200.0,50.1416,50.1806,50.1027,50.1709,42200.0
2007-04-30 13:50:00,51.5,51.5,51.34,51.38,28400.0,50.1709,50.1709,50.015,50.054,28400.0
2007-04-30 14:00:00,51.37,51.45,51.32,51.37,58800.0,50.0442,50.1222,49.9955,50.0442,58800.0
2007-04-30 14:10:00,51.37,51.37,51.27,51.28,40200.0,50.0442,50.0442,49.9468,49.9565,40200.0
2007-04-30 14:20:00,51.29,51.35,51.17,51.24,53900.0,49.9663,50.0247,49.8494,49.9176,53900.0
2007-04-30 14:30:00,51.24,51.25,51.05,51.06,46700.0,49.9176,49.9273,49.7325,49.7422,46700.0
2007-04-30 14:40:00,51.05,51.08,50.99,51.03,96500.0,49.7325,49.7617,49.674,49.713,96500.0
2007-04-30 14:50:00,51.02,51.07,50.95,51.0,205100.0,49.7033,49.752,49.6351,49.6838,205100.0
2007-04-30 15:00:00,50.99,51.03,50.9,50.94,111600.0,49.674,49.713,49.5864,49.6253,111600.0
2007-04-30 15:10:00,50.94,50.95,50.7,50.74,173800.0,49.6253,49.6351,49.3915,49.4305,173800.0
2007-04-30 15:20:00,50.75,50.94,50.65,50.82,153000.0,49.4402,49.6253,49.3428,49.5084,153000.0
2007-04-30 15:30:00,50.83,50.9,50.69,50.7,124600.0,49.5182,49.5864,49.3818,49.3915,124600.0
2007-04-30 15:40:00,50.7,50.88,50.56,50.57,216500.0,49.3915,49.5669,49.2551,49.2649,216500.0
2007-04-30 15:50:00,50.56,50.57,50.39,50.44,448100.0,49.2551,49.2649,49.0895,49.1382,448100.0
2007-05-01 09:30:00,50.35,50.44,49.6,49.61,449500.0,49.0505,49.1382,48.3199,48.3296,449500.0
2007-05-01 09:40:00,49.61,49.75,49.42,49.55,442400.0,48.3296,48.466,48.1446,48.2712,442400.0
2007-05-01 09:50:00,49.55,49.76,49.46,49.67,220800.0,48.2712,48.4758,48.1835,48.3881,220800.0
2007-05-01 10:00:00,49.66,49.72,49.38,49.41,213500.0,48.3784,48.4368,48.1056,48.1348,213500.0
2007-05-01 10:10:00,49.4,49.59,49.39,49.4,126300.0,48.1251,48.3102,48.1153,48.1251,126300.0
2007-05-01 10:20:00,49.4,49.56,49.39,49.5,182600.0,48.1251,48.2809,48.1153,48.2225,182600.0
2007-05-01 10:30:00,49.5,49.92,49.49,49.86,184500.0,48.2225,48.6316,48.2127,48.5732,184500.0
2007-05-01 10:40:00,49.86,49.87,49.53,49.65,195500.0,48.5732,48.5829,48.2517,48.3686,195500.0
2007-05-01 10:50:00,49.66,49.97,49.6,49.95,163500.0,48.3784,48.6804,48.3199,48.6609,163500.0
2007-05-01 11:00:00,49.95,49.95,49.75,49.84,121200.0,48.6609,48.6609,48.466,48.5537,121200.0
2007-05-01 11:10:00,49.84,50.0,49.81,50.0,78900.0,48.5537,48.7096,48.5245,48.7096,78900.0
2007-05-01 11:20:00,50.0,50.13,49.9,50.09,202200.0,48.7096,48.8362,48.6122,48.7973,202200.0
2007-05-01 11:30:00,50.09,50.25,50.07,50.25,85000.0,48.7973,48.9531,48.7778,48.9531,85000.0
2007-05-01 11:40:00,50.26,50.42,50.25,50.29,203700.0,48.9629,49.1187,48.9531,48.9921,203700.0
2007-05-01 11:50:00,50.29,50.29,50.03,50.04,142100.0,48.9921,48.9921,48.7388,48.7486,142100.0
2007-05-01 12:00:00,50.03,50.1,49.96,50.07,73300.0,48.7388,48.807,48.6706,48.7778,73300.0
2007-05-01 12:10:00,50.07,50.1,50.06,50.08,68000.0,48.7778,48.807,48.768,48.7875,68000.0
2007-05-01 12:20:00,50.06,50.06,49.99,50.02,60600.0,48.768,48.768,48.6998,48.7291,60600.0
2007-05-01 12:30:00,50.02,50.07,49.99,50.01,112800.0,48.7291,48.7778,48.6998,48.7193,112800.0
2007-05-01 12:40:00,50.02,50.12,50.0,50.01,61100.0,48.7291,48.8265,48.7096,48.7193,61100.0
2007-05-01 12:50:00,50.0,50.1,50.0,50.02,154000.0,48.7096,48.807,48.7096,48.7291,154000.0
2007-05-01 13:00:00,50.02,50.08,49.96,50.06,55800.0,48.7291,48.7875,48.6706,48.768,55800.0
2007-05-01 13:10:00,50.06,50.1,50.03,50.04,81800.0,48.768,48.807,48.7388,48.7486,81800.0
2007-05-01 13:20:00,50.04,50.09,50.03,50.05,52400.0,48.7486,48.7973,48.7388,48.7583,52400.0
2007-05-01 13:30:00,50.04,50.07,50.0,50.0,80400.0,48.7486,48.7778,48.7096,48.7096,80400.0
2007-05-01 13:40:00,50.01,50.1,49.98,50.1,67000.0,48.7193,48.807,48.6901,48.807,67000.0
2007-05-01 13:50:00,50.11,50.18,50.03,50.1,289000.0,48.8167,48.8849,48.7388,48.807,289000.0
2007-05-01 14:00:00,50.1,50.13,50.02,50.02,76200.0,48.807,48.8362,48.7291,48.7291,76200.0
2007-05-01 14:10:00,50.04,50.09,49.95,50.02,58600.0,48.7486,48.7973,48.6609,48.7291,58600.0
2007-05-01 14:20:00,50.02,50.19,50.0,50.02,105000.0,48.7291,48.8947,48.7096,48.7291,105000.0
2007-05-01 14:30:00,50.04,50.07,49.99,50.0,91700.0,48.7486,48.7778,48.6998,48.7096,91700.0
2007-05-01 14:40:00,50.0,50.02,49.89,49.98,124000.0,48.7096,48.7291,48.6024,48.6901,124000.0
2007-05-01 14:50:00,49.98,50.05,49.8,49.9,186400.0,48.6901,48.7583,48.5147,48.6122,186400.0
2007-05-01 15:00:00,49.91,50.01,49.91,50.0,100700.0,48.6219,48.7193,48.6219,48.7096,100700.0
2007-05-01 15:10:00,50.0,50.05,49.96,50.02,78600.0,48.7096,48.7583,48.6706,48.7291,78600.0
2007-05-01 15:20:00,50.01,50.1,49.93,49.93,183200.0,48.7193,48.807,48.6414,48.6414,183200.0
2007-05-01 15:30:00,49.92,50.07,49.86,49.99,271000.0,48.6316,48.7778,48.5732,48.6998,271000.0
2007-05-01 15:40:00,50.0,50.14,49.94,50.0,129400.0,48.7096,48.846,48.6511,48.7096,129400.0
2007-05-01 15:50:00,50.0,50.02,49.93,49.95,188200.0,48.7096,48.7291,48.6414,48.6609,188200.0
2007-05-02 09:30:00,49.9,50.3,49.88,50.12,122500.0,48.6122,49.0018,48.5927,48.8265,122500.0
2007-05-02 09:40:00,50.16,50.23,50.11,50.15,106100.0,48.8655,48.9336,48.8167,48.8557,106100.0
2007-05-02 09:50:00,50.15,50.2,49.95,50.1,228300.0,48.8557,48.9044,48.6609,48.807,228300.0
2007-05-02 10:00:00,50.08,50.52,50.08,50.49,110700.0,48.7875,49.2162,48.7875,49.1869,110700.0
2007-05-02 10:10:00,50.48,50.51,50.25,50.25,94900.0,49.1772,49.2064,48.9531,48.9531,94900.0
2007-05-02 10:20:00,50.25,50.45,50.17,50.38,56400.0,48.9531,49.148,48.8752,49.0798,56400.0
2007-05-02 10:30:00,50.38,50.46,50.31,50.46,80600.0,49.0798,49.1577,49.0116,49.1577,80600.0
2007-05-02 10:40:00,50.46,50.9,50.44,50.84,155000.0,49.1577,49.5864,49.1382,49.5279,155000.0
2007-05-02 10:50:00,50.84,50.97,50.79,50.97,97800.0,49.5279,49.6545,49.4792,49.6545,97800.0
2007-05-02 11:00:00,50.96,51.0,50.73,50.74,99100.0,49.6448,49.6838,49.4207,49.4305,99100.0
2007-05-02 11:10:00,50.73,50.81,50.71,50.79,86400.0,49.4207,49.4987,49.4013,49.4792,86400.0
2007-05-02 11:20:00,50.79,50.8,50.71,50.73,41500.0,49.4792,49.4889,49.4013,49.4207,41500.0
2007-05-02 11:30:00,50.75,50.99,50.73,50.99,37500.0,49.4402,49.674,49.4207,49.674,37500.0
2007-05-02 11:40:00,51.0,51.04,50.84,50.85,100900.0,49.6838,49.7227,49.5279,49.5376,100900.0
2007-05-02 11:50:00,50.85,50.92,50.82,50.92,76400.0,49.5376,49.6058,49.5084,49.6058,76400.0
2007-05-02 12:00:00,50.92,51.0,50.92,50.99,73900.0,49.6058,49.6838,49.6058,49.674,73900.0
2007-05-02 12:10:00,50.99,51.14,50.98,51.14,79200.0,49.674,49.8202,49.6643,49.8202,79200.0
2007-05-02 12:20:00,51.13,51.24,51.1,51.16,76800.0,49.8104,49.9176,49.7812,49.8396,76800.0
2007-05-02 12:30:00,51.16,51.21,51.09,51.15,129900.0,49.8396,49.8884,49.7715,49.8299,129900.0
2007-05-02 12:40:00,51.16,51.18,51.11,51.11,74300.0,49.8396,49.8591,49.7909,49.7909,74300.0
2007-05-02 12:50:00,51.12,51.14,51.06,51.11,30400.0,49.8007,49.8202,49.7422,49.7909,30400.0
2007-05-02 13:00:00,51.11,51.18,51.05,51.1,62500.0,49.7909,49.8591,49.7325,49.7812,62500.0
2007-05-02 13:10:00,51.1,51.12,51.03,51.04,72200.0,49.7812,49.8007,49.713,49.7227,72200.0
2007-05-02 13:20:00,51.05,51.15,50.99,51.12,170400.0,49.7325,49.8299,49.674,49.8007,170400.0
2007-05-02 13:30:00,51.12,51.21,51.12,51.21,61300.0,49.8007,49.8884,49.8007,49.8884,61300.0
2007-05-02 13:40:00,51.21,51.33,51.21,51.29,127900.0,49.8884,50.0053,49.8884,49.9663,127900.0
2007-05-02 13:50:00,51.3,51.33,51.15,51.32,156600.0,49.976,50.0053,49.8299,49.9955,156600.0
2007-05-02 14:00:00,51.31,51.38,51.27,51.31,88200.0,49.9858,50.054,49.9468,49.9858,88200.0
2007-05-02 14:10:00,51.31,51.32,51.26,51.3,78200.0,49.9858,49.9955,49.9371,49.976,78200.0
2007-05-02 14:20:00,51.3,51.33,51.26,51.27,67000.0,49.976,50.0053,49.9371,49.9468,67000.0
2007-05-02 14:30:00,51.27,51.39,51.26,51.38,116800.0,49.9468,50.0637,49.9371,50.054,116800.0
2007-05-02 14:40:00,51.38,51.51,51.37,51.49,213200.0,50.054,50.1806,50.0442,50.1611,213200.0
2007-05-02 14:50:00,51.49,51.65,51.48,51.64,229900.0,50.1611,50.317,50.1514,50.3073,229900.0
2007-05-02 15:00:00,51.64,51.74,51.56,51.6,223600.0,50.3073,50.4047,50.2293,50.2683,223600.0
2007-05-02 15:10:00,51.6,51.62,51.55,51.56,154600.0,50.2683,50.2878,50.2196,50.2293,154600.0
2007-05-02 15:20:00,51.56,51.58,51.43,51.58,129000.0,50.2293,50.2488,50.1027,50.2488,129000.0
2007-05-02 15:30:00,51.59,51.6,51.41,51.41,103700.0,50.2585,50.2683,50.0832,50.0832,103700.0
2007-05-02 15:40:00,51.42,51.51,49.95,51.34,236600.0,50.0929,50.1806,48.6609,50.015,236600.0
2007-05-02 15:50:00,51.34,51.46,51.18,51.31,519700.0,50.015,50.1319,49.8591,49.9858,519700.0
2007-05-03 09:30:00,51.38,51.77,51.36,51.51,194800.0,50.054,50.4339,50.0345,50.1806,194800.0
2007-05-03 09:40:00,51.49,51.53,50.86,50.9,160800.0,50.1611,50.2001,49.5474,49.5864,160800.0
2007-05-03 09:50:00,50.89,51.19,50.85,51.19,103000.0,49.5766,49.8689,49.5376,49.8689,103000.0
2007-05-03 10:00:00,51.19,51.51,51.19,51.38,96600.0,49.8689,50.1806,49.8689,50.054,96600.0
2007-05-03 10:10:00,51.37,51.44,51.35,51.41,50900.0,50.0442,50.1124,50.0247,50.0832,50900.0
2007-05-03 10:20:00,51.41,51.5,51.37,51.42,82700.0,50.0832,50.1709,50.0442,50.0929,82700.0
2007-05-03 10:30:00,51.42,51.45,51.38,51.42,42800.0,50.0929,50.1222,50.054,50.0929,42800.0
2007-05-03 10:40:00,51.43,51.66,51.4,51.66,64500.0,50.1027,50.3267,50.0735,50.3267,64500.0
2007-05-03 10:50:00,51.66,51.89,51.65,51.85,83600.0,50.3267,50.5508,50.317,50.5118,83600.0
2007-05-03 11:00:00,51.82,51.86,51.76,51.82,87400.0,50.4826,50.5216,50.4242,50.4826,87400.0
2007-05-03 11:10:00,51.82,51.9,51.82,51.85,79200.0,50.4826,50.5605,50.4826,50.5118,79200.0
2007-05-03 11:20:00,51.86,52.09,51.85,51.99,163800.0,50.5216,50.7456,50.5118,50.6482,163800.0
2007-05-03 11:30:00,51.98,52.02,51.81,51.81,76600.0,50.6385,50.6774,50.4729,50.4729,76600.0
2007-05-03 11:40:00,51.81,51.83,51.69,51.74,61700.0,50.4729,50.4924,50.356,50.4047,61700.0
2007-05-03 11:50:00,51.73,51.74,51.69,51.73,52400.0,50.3949,50.4047,50.356,50.3949,52400.0
2007-05-03 12:00:00,51.73,51.73,51.53,51.64,49300.0,50.3949,50.3949,50.2001,50.3073,49300.0
2007-05-03 12:10:00,51.65,51.65,51.52,51.58,77500.0,50.317,50.317,50.1904,50.2488,77500.0
2007-05-03 12:20:00,51.58,51.68,51.39,51.44,86200.0,50.2488,50.3462,50.0637,50.1124,86200.0
2007-05-03 12:30:00,51.44,51.48,51.4,51.42,43800.0,50.1124,50.1514,50.0735,50.0929,43800.0
2007-05-03 12:40:00,51.43,51.45,51.38,51.43,21800.0,50.1027,50.1222,50.054,50.1027,21800.0
2007-05-03 12:50:00,51.43,51.66,51.42,51.66,58100.0,50.1027,50.3267,50.0929,50.3267,58100.0
2007-05-03 13:00:00,51.67,51.74,51.65,51.7,45900.0,50.3365,50.4047,50.317,50.3657,45900.0
2007-05-03 13:10:00,51.69,51.71,51.67,51.68,24400.0,50.356,50.3755,50.3365,50.3462,24400.0
2007-05-03 13:20:00,51.67,51.69,51.49,51.49,58700.0,50.3365,50.356,50.1611,50.1611,58700.0
2007-05-03 13:30:00,51.49,51.53,51.47,51.5,41700.0,50.1611,50.2001,50.1416,50.1709,41700.0
2007-05-03 13:40:00,51.5,51.53,51.49,51.5,30400.0,50.1709,50.2001,50.1611,50.1709,30400.0
2007-05-03 13:50:00,51.5,51.5,51.46,51.48,20100.0,50.1709,50.1709,50.1319,50.1514,20100.0
2007-05-03 14:00:00,51.48,51.52,51.44,51.46,24600.0,50.1514,50.1904,50.1124,50.1319,24600.0
2007-05-03 14:10:00,51.46,51.49,51.4,51.49,27600.0,50.1319,50.1611,50.0735,50.1611,27600.0
2007-05-03 14:20:00,51.47,51.48,51.38,51.41,30300.0,50.1416,50.1514,50.054,50.0832,30300.0
2007-05-03 14:30:00,51.4,51.46,51.36,51.38,24800.0,50.0735,50.1319,50.0345,50.054,24800.0
2007-05-03 14:40:00,51.39,51.43,51.36,51.39,23000.0,50.0637,50.1027,50.0345,50.0637,23000.0
2007-05-03 14:50:00,51.38,51.55,51.38,51.55,24400.0,50.054,50.2196,50.054,50.2196,24400.0
2007-05-03 15:00:00,51.54,51.54,51.45,51.46,23600.0,50.2098,50.2098,50.1222,50.1319,23600.0
2007-05-03 15:10:00,51.47,51.49,51.42,51.44,29800.0,50.1416,50.1611,50.0929,50.1124,29800.0
2007-05-03 15:20:00,51.43,51.45,51.41,51.43,38900.0,50.1027,50.1222,50.0832,50.1027,38900.0
2007-05-03 15:30:00,51.43,51.45,51.3,51.31,82400.0,50.1027,50.1222,49.976,49.9858,82400.0
2007-05-03 15:40:00,51.32,51.36,51.28,51.3,114400.0,49.9955,50.0345,49.9565,49.976,114400.0
2007-05-03 15:50:00,51.3,51.31,51.2,51.31,203500.0,49.976,49.9858,49.8786,49.9858,203500.0
2007-05-04 09:30:00,51.62,52.0,51.45,51.48,138300.0,50.2878,50.658,50.1222,50.1514,138300.0
2007-05-04 09:40:00,51.44,51.85,51.44,51.58,103700.0,50.1124,50.5118,50.1124,50.2488,103700.0
2007-05-04 09:50:00,51.55,51.73,51.55,51.65,57400.0,50.2196,50.3949,50.2196,50.317,57400.0
2007-05-04 10:00:00,51.6,51.66,51.36,51.53,99900.0,50.2683,50.3267,50.0345,50.2001,99900.0
2007-05-04 10:10:00,51.52,51.61,51.45,51.54,16300.0,50.1904,50.278,50.1222,50.2098,16300.0
2007-05-04 10:20:00,51.54,51.81,51.5,51.75,101700.0,50.2098,50.4729,50.1709,50.4144,101700.0
2007-05-04 10:30:00,51.7,51.9,51.7,51.75,59100.0,50.3657,50.5605,50.3657,50.4144,59100.0
2007-05-04 10:40:00,51.76,51.83,51.6,51.76,37100.0,50.4242,50.4924,50.2683,50.4242,37100.0
2007-05-04 10:50:00,51.72,51.81,51.68,51.72,18500.0,50.3852,50.4729,50.3462,50.3852,18500.0
2007-05-04 11:00:00,51.73,51.76,51.65,51.65,15000.0,50.3949,50.4242,50.317,50.317,15000.0
2007-05-04 11:10:00,51.66,51.72,51.63,51.65,30500.0,50.3267,50.3852,50.2975,50.317,30500.0
2007-05-04 11:20:00,51.64,51.65,51.55,51.6,59800.0,50.3073,50.317,50.2196,50.2683,59800.0
2007-05-04 11:30:00,51.6,51.7,51.59,51.7,17600.0,50.2683,50.3657,50.2585,50.3657,17600.0
2007-05-04 11:40:00,51.71,51.79,51.7,51.78,41400.0,50.3755,50.4534,50.3657,50.4436,41400.0
2007-05-04 11:50:00,51.79,51.86,51.72,51.81,18000.0,50.4534,50.5216,50.3852,50.4729,18000.0
2007-05-04 12:00:00,51.81,51.85,51.74,51.81,24500.0,50.4729,50.5118,50.4047,50.4729,24500.0
2007-05-04 12:10:00,51.82,51.84,51.72,51.72,77800.0,50.4826,50.5021,50.3852,50.3852,77800.0
2007-05-04 12:20:00,51.72,51.73,51.6,51.66,110700.0,50.3852,50.3949,50.2683,50.3267,110700.0
2007-05-04 12:30:00,51.65,51.75,51.5,51.74,100100.0,50.317,50.4144,50.1709,50.4047,100100.0
2007-05-04 12:40:00,51.75,51.87,51.73,51.75,38800.0,50.4144,50.5313,50.3949,50.4144,38800.0
2007-05-04 12:50:00,51.75,51.85,51.7,51.85,54400.0,50.4144,50.5118,50.3657,50.5118,54400.0
2007-05-04 13:00:00,51.87,51.9,51.8,51.86,36000.0,50.5313,50.5605,50.4631,50.5216,36000.0
2007-05-04 13:10:00,51.85,51.93,51.85,51.91,49400.0,50.5118,50.5898,50.5118,50.5703,49400.0
2007-05-04 13:20:00,51.91,52.1,51.91,52.1,81200.0,50.5703,50.7554,50.5703,50.7554,81200.0
2007-05-04 13:30:00,52.07,52.07,51.94,52.0,27600.0,50.7262,50.7262,50.5995,50.658,27600.0
2007-05-04 13:40:00,52.0,52.03,51.97,52.0,34400.0,50.658,50.6872,50.6287,50.658,34400.0
2007-05-04 13:50:00,51.99,51.99,51.64,51.77,44900.0,50.6482,50.6482,50.3073,50.4339,44900.0
2007-05-04 14:00:00,51.77,51.78,51.63,51.68,31000.0,50.4339,50.4436,50.2975,50.3462,31000.0
2007-05-04 14:10:00,51.67,51.78,51.66,51.75,36800.0,50.3365,50.4436,50.3267,50.4144,36800.0
2007-05-04 14:20:00,51.75,51.81,51.68,51.68,74600.0,50.4144,50.4729,50.3462,50.3462,74600.0
2007-05-04 14:30:00,51.69,51.69,51.53,51.59,42200.0,50.356,50.356,50.2001,50.2585,42200.0
2007-05-04 14:40:00,51.6,51.64,51.54,51.61,50600.0,50.2683,50.3073,50.2098,50.278,50600.0
2007-05-04 14:50:00,51.6,51.66,51.6,51.63,24200.0,50.2683,50.3267,50.2683,50.2975,24200.0
2007-05-04 15:00:00,51.63,51.65,51.56,51.56,42800.0,50.2975,50.317,50.2293,50.2293,42800.0
2007-05-04 15:10:00,51.57,51.58,51.47,51.49,88800.0,50.2391,50.2488,50.1416,50.1611,88800.0
2007-05-04 15:20:00,51.5,51.51,51.47,51.48,47300.0,50.1709,50.1806,50.1416,50.1514,47300.0
2007-05-04 15:30:00,51.48,51.63,51.47,51.62,95600.0,50.1514,50.2975,50.1416,50.2878,95600.0
2007-05-04 15:40:00,51.61,51.79,51.5,51.51,107900.0,50.278,50.4534,50.1709,50.1806,107900.0
2007-05-04 15:50:00,51.5,51.69,51.48,51.65,132700.0,50.1709,50.356,50.1514,50.317,132700.0
2007-05-07 09:30:00,51.52,51.88,51.32,51.59,87900.0,50.1904,50.5411,49.9955,50.2585,87900.0
2007-05-07 09:40:00,51.56,51.77,51.47,51.68,33700.0,50.2293,50.4339,50.1416,50.3462,33700.0
2007-05-07 09:50:00,51.69,51.8,51.65,51.69,39000.0,50.356,50.4631,50.317,50.356,39000.0
2007-05-07 10:00:00,51.67,51.75,51.53,51.63,48800.0,50.3365,50.4144,50.2001,50.2975,48800.0
2007-05-07 10:10:00,51.59,51.59,51.44,51.46,31600.0,50.2585,50.2585,50.1124,50.1319,31600.0
2007-05-07 10:20:00,51.45,51.55,51.44,51.54,30900.0,50.1222,50.2196,50.1124,50.2098,30900.0
2007-05-07 10:30:00,51.53,51.61,51.47,51.54,27900.0,50.2001,50.278,50.1416,50.2098,27900.0
2007-05-07 10:40:00,51.54,51.57,51.45,51.54,38500.0,50.2098,50.2391,50.1222,50.2098,38500.0
2007-05-07 10:50:00,51.52,51.55,51.35,51.45,24600.0,50.1904,50.2196,50.0247,50.1222,24600.0
2007-05-07 11:00:00,51.46,51.47,51.16,51.16,53300.0,50.1319,50.1416,49.8396,49.8396,53300.0
2007-05-07 11:10:00,51.17,51.45,51.05,51.15,83600.0,49.8494,50.1222,49.7325,49.8299,83600.0
2007-05-07 11:20:00,51.16,51.26,51.15,51.21,35300.0,49.8396,49.9371,49.8299,49.8884,35300.0
2007-05-07 11:30:00,51.21,51.26,51.17,51.21,57600.0,49.8884,49.9371,49.8494,49.8884,57600.0
2007-05-07 11:40:00,51.21,51.25,51.03,51.05,64000.0,49.8884,49.9273,49.713,49.7325,64000.0
2007-05-07 11:50:00,51.06,51.26,51.05,51.26,45000.0,49.7422,49.9371,49.7325,49.9371,45000.0
2007-05-07 12:00:00,51.24,51.35,51.22,51.27,58900.0,49.9176,50.0247,49.8981,49.9468,58900.0
2007-05-07 12:10:00,51.28,51.28,51.22,51.23,49600.0,49.9565,49.9565,49.8981,49.9078,49600.0
2007-05-07 12:20:00,51.24,51.34,51.22,51.32,44700.0,49.9176,50.015,49.8981,49.9955,44700.0
2007-05-07 12:30:00,51.31,51.34,51.27,51.3,34800.0,49.9858,50.015,49.9468,49.976,34800.0
2007-05-07 12:40:00,51.3,51.39,51.28,51.38,18800.0,49.976,50.0637,49.9565,50.054,18800.0
2007-05-07 12:50:00,51.38,51.38,51.28,51.32,31800.0,50.054,50.054,49.9565,49.9955,31800.0
2007-05-07 13:00:00,51.31,51.38,51.29,51.34,23600.0,49.9858,50.054,49.9663,50.015,23600.0
2007-05-07 13:10:00,51.33,51.38,51.33,51.36,17200.0,50.0053,50.054,50.0053,50.0345,17200.0
2007-05-07 13:20:00,51.36,51.36,51.2,51.24,25900.0,50.0345,50.0345,49.8786,49.9176,25900.0
2007-05-07 13:30:00,51.26,51.32,51.24,51.3,4800.0,49.9371,49.9955,49.9176,49.976,4800.0
2007-05-07 13:40:00,51.32,51.41,51.32,51.41,12700.0,49.9955,50.0832,49.9955,50.0832,12700.0
2007-05-07 13:50:00,51.42,51.46,51.4,51.4,28800.0,50.0929,50.1319,50.0735,50.0735,28800.0
2007-05-07 14:00:00,51.4,51.45,51.37,51.43,34200.0,50.0735,50.1222,50.0442,50.1027,34200.0
2007-05-07 14:10:00,51.44,51.47,51.36,51.36,15000.0,50.1124,50.1416,50.0345,50.0345,15000.0
2007-05-07 14:20:00,51.35,51.43,51.34,51.4,14600.0,50.0247,50.1027,50.015,50.0735,14600.0
2007-05-07 14:30:00,51.4,51.58,51.39,51.55,55200.0,50.0735,50.2488,50.0637,50.2196,55200.0
2007-05-07 14:40:00,51.54,51.55,51.5,51.52,40500.0,50.2098,50.2196,50.1709,50.1904,40500.0
2007-05-07 14:50:00,51.52,51.52,51.4,51.4,21300.0,50.1904,50.1904,50.0735,50.0735,21300.0
2007-05-07 15:00:00,51.4,51.42,51.31,51.36,41300.0,50.0735,50.0929,49.9858,50.0345,41300.0
2007-05-07 15:10:00,51.35,51.4,51.32,51.35,49000.0,50.0247,50.0735,49.9955,50.0247,49000.0
2007-05-07 15:20:00,51.34,51.39,51.31,51.38,47100.0,50.015,50.0637,49.9858,50.054,47100.0
2007-05-07 15:30:00,51.38,51.41,51.34,51.37,63200.0,50.054,50.0832,50.015,50.0442,63200.0
2007-05-07 15:40:00,51.38,51.47,51.34,51.35,44900.0,50.054,50.1416,50.015,50.0247,44900.0
2007-05-07 15:50:00,51.35,51.4,51.28,51.33,106000.0,50.0247,50.0735,49.9565,50.0053,106000.0
2007-05-08 09:30:00,51.78,51.98,51.57,51.87,307600.0,50.4436,50.6385,50.2391,50.5313,307600.0
2007-05-08 09:40:00,51.9,52.64,51.89,52.17,178700.0,50.5605,51.2814,50.5508,50.8236,178700.0
2007-05-08 09:50:00,52.13,52.25,51.81,51.9,121700.0,50.7846,50.9015,50.4729,50.5605,121700.0
2007-05-08 10:00:00,51.88,51.91,51.77,51.81,41300.0,50.5411,50.5703,50.4339,50.4729,41300.0
2007-05-08 10:10:00,51.82,51.82,51.35,51.35,68200.0,50.4826,50.4826,50.0247,50.0247,68200.0
2007-05-08 10:20:00,51.37,51.67,51.3,51.66,71900.0,50.0442,50.3365,49.976,50.3267,71900.0
2007-05-08 10:30:00,51.62,51.72,51.52,51.64,34700.0,50.2878,50.3852,50.1904,50.3073,34700.0
2007-05-08 10:40:00,51.66,51.66,51.46,51.47,57300.0,50.3267,50.3267,50.1319,50.1416,57300.0
2007-05-08 10:50:00,51.46,51.55,51.42,51.47,86300.0,50.1319,50.2196,50.0929,50.1416,86300.0
2007-05-08 11:00:00,51.47,52.09,51.47,51.7,113600.0,50.1416,50.7456,50.1416,50.3657,113600.0
2007-05-08 11:10:00,51.71,52.0,51.71,51.77,61700.0,50.3755,50.658,50.3755,50.4339,61700.0
2007-05-08 11:20:00,51.77,51.83,51.66,51.67,104400.0,50.4339,50.4924,50.3267,50.3365,104400.0
2007-05-08 11:30:00,51.69,51.75,51.58,51.73,43000.0,50.356,50.4144,50.2488,50.3949,43000.0
2007-05-08 11:40:00,51.73,51.84,51.69,51.84,44500.0,50.3949,50.5021,50.356,50.5021,44500.0
2007-05-08 11:50:00,51.84,51.97,51.8,51.86,65300.0,50.5021,50.6287,50.4631,50.5216,65300.0
2007-05-08 12:00:00,51.85,52.04,51.83,51.94,85000.0,50.5118,50.6969,50.4924,50.5995,85000.0
2007-05-08 12:10:00,51.93,52.13,51.89,52.07,125000.0,50.5898,50.7846,50.5508,50.7262,125000.0
2007-05-08 12:20:00,52.06,52.09,51.92,51.92,53200.0,50.7164,50.7456,50.58,50.58,53200.0
2007-05-08 12:30:00,51.93,51.98,51.92,51.96,17100.0,50.5898,50.6385,50.58,50.619,17100.0
2007-05-08 12:40:00,51.97,52.08,51.97,52.04,63600.0,50.6287,50.7359,50.6287,50.6969,63600.0
2007-05-08 12:50:00,52.06,52.21,52.05,52.2,121800.0,50.7164,50.8625,50.7067,50.8528,121800.0
2007-05-08 13:00:00,52.2,52.29,52.17,52.21,63600.0,50.8528,50.9405,50.8236,50.8625,63600.0
2007-05-08 13:10:00,52.21,52.29,52.11,52.25,103200.0,50.8625,50.9405,50.7651,50.9015,103200.0
2007-05-08 13:20:00,52.28,52.33,52.15,52.15,99100.0,50.9307,50.9794,50.8041,50.8041,99100.0
2007-05-08 13:30:00,52.15,52.39,52.15,52.36,114600.0,50.8041,51.0379,50.8041,51.0087,114600.0
2007-05-08 13:40:00,52.36,52.4,52.29,52.4,106300.0,51.0087,51.0476,50.9405,51.0476,106300.0
2007-05-08 13:50:00,52.4,52.4,52.24,52.3,130400.0,51.0476,51.0476,50.8918,50.9502,130400.0
2007-05-08 14:00:00,52.31,52.48,52.23,52.42,103200.0,50.96,51.1256,50.882,51.0671,103200.0
2007-05-08 14:10:00,52.42,52.68,52.37,52.58,136500.0,51.0671,51.3204,51.0184,51.223,136500.0
2007-05-08 14:20:00,52.58,52.61,52.43,52.52,114900.0,51.223,51.2522,51.0769,51.1645,114900.0
2007-05-08 14:30:00,52.54,52.55,52.44,52.44,89900.0,51.184,51.1938,51.0866,51.0866,89900.0
2007-05-08 14:40:00,52.44,52.66,52.44,52.6,75400.0,51.0866,51.3009,51.0866,51.2425,75400.0
2007-05-08 14:50:00,52.6,52.64,52.48,52.52,102300.0,51.2425,51.2814,51.1256,51.1645,102300.0
2007-05-08 15:00:00,52.52,52.57,52.52,52.57,89400.0,51.1645,51.2133,51.1645,51.2133,89400.0
2007-05-08 15:10:00,52.57,52.71,52.53,52.67,128200.0,51.2133,51.3496,51.1743,51.3107,128200.0
2007-05-08 15:20:00,52.68,52.74,52.61,52.65,143900.0,51.3204,51.3789,51.2522,51.2912,143900.0
2007-05-08 15:30:00,52.65,52.75,52.61,52.73,167500.0,51.2912,51.3886,51.2522,51.3691,167500.0
2007-05-08 15:40:00,52.73,52.79,52.65,52.76,276700.0,51.3691,51.4276,51.2912,51.3984,276700.0
2007-05-08 15:50:00,52.76,52.94,52.69,52.94,436100.0,51.3984,51.5737,51.3302,51.5737,436100.0
2007-05-09 09:30:00,51.3,51.38,50.08,51.18,1014700.0,49.976,50.054,48.7875,49.8591,1014700.0
2007-05-09 09:40:00,51.18,51.47,50.95,51.02,694200.0,49.8591,50.1416,49.6351,49.7033,694200.0
2007-05-09 09:50:00,51.01,52.18,50.85,51.45,708300.0,49.6935,50.8333,49.5376,50.1222,708300.0
2007-05-09 10:00:00,51.46,51.64,51.18,51.21,309000.0,50.1319,50.3073,49.8591,49.8884,309000.0
2007-05-09 10:10:00,51.2,51.35,51.19,51.23,173800.0,49.8786,50.0247,49.8689,49.9078,173800.0
2007-05-09 10:20:00,51.24,51.49,50.92,51.13,243500.0,49.9176,50.1611,49.6058,49.8104,243500.0
2007-05-09 10:30:00,51.13,51.16,50.97,51.14,243100.0,49.8104,49.8396,49.6545,49.8202,243100.0
2007-05-09 10:40:00,51.13,51.22,51.03,51.09,204300.0,49.8104,49.8981,49.713,49.7715,204300.0
2007-05-09 10:50:00,51.08,51.14,51.05,51.06,91600.0,49.7617,49.8202,49.7325,49.7422,91600.0
2007-05-09 11:00:00,51.05,51.06,50.85,50.85,249100.0,49.7325,49.7422,49.5376,49.5376,249100.0
2007-05-09 11:10:00,50.86,50.87,50.5,50.5,275300.0,49.5474,49.5571,49.1967,49.1967,275300.0
2007-05-09 11:20:00,50.5,50.62,50.5,50.55,271600.0,49.1967,49.3136,49.1967,49.2454,271600.0
2007-05-09 11:30:00,50.55,50.91,50.55,50.65,139300.0,49.2454,49.5961,49.2454,49.3428,139300.0
2007-05-09 11:40:00,50.65,50.73,50.64,50.71,107500.0,49.3428,49.4207,49.3331,49.4013,107500.0
2007-05-09 11:50:00,50.71,50.75,50.62,50.65,111800.0,49.4013,49.4402,49.3136,49.3428,111800.0
2007-05-09 12:00:00,50.65,50.71,50.64,50.68,85500.0,49.3428,49.4013,49.3331,49.372,85500.0
2007-05-09 12:10:00,50.67,50.71,50.66,50.7,61400.0,49.3623,49.4013,49.3525,49.3915,61400.0
2007-05-09 12:20:00,50.7,50.77,50.66,50.71,102400.0,49.3915,49.4597,49.3525,49.4013,102400.0
2007-05-09 12:30:00,50.71,50.8,50.67,50.8,75000.0,49.4013,49.4889,49.3623,49.4889,75000.0
2007-05-09 12:40:00,50.78,50.84,50.77,50.81,88200.0,49.4695,49.5279,49.4597,49.4987,88200.0
2007-05-09 12:50:00,50.79,50.8,50.66,50.7,80900.0,49.4792,49.4889,49.3525,49.3915,80900.0
2007-05-09 13:00:00,50.7,50.74,50.66,50.7,85900.0,49.3915,49.4305,49.3525,49.3915,85900.0
2007-05-09 13:10:00,50.71,50.72,50.66,50.69,80900.0,49.4013,49.411,49.3525,49.3818,80900.0
2007-05-09 13:20:00,50.7,50.7,50.57,50.58,102400.0,49.3915,49.3915,49.2649,49.2746,102400.0
2007-05-09 13:30:00,50.6,50.69,50.6,50.65,79500.0,49.2941,49.3818,49.2941,49.3428,79500.0
2007-05-09 13:40:00,50.64,50.68,50.57,50.58,156800.0,49.3331,49.372,49.2649,49.2746,156800.0
2007-05-09 13:50:00,50.58,50.62,50.55,50.57,65700.0,49.2746,49.3136,49.2454,49.2649,65700.0
2007-05-09 14:00:00,50.57,50.61,50.5,50.52,233200.0,49.2649,49.3038,49.1967,49.2162,233200.0
2007-05-09 14:10:00,50.53,50.59,50.33,50.42,349400.0,49.2259,49.2844,49.0311,49.1187,349400.0
2007-05-09 14:20:00,50.42,50.47,50.22,50.24,324800.0,49.1187,49.1675,48.9239,48.9434,324800.0
2007-05-09 14:30:00,50.25,50.56,50.22,50.51,173400.0,48.9531,49.2551,48.9239,49.2064,173400.0
2007-05-09 14:40:00,50.51,50.74,50.45,50.64,218200.0,49.2064,49.4305,49.148,49.3331,218200.0
2007-05-09 14:50:00,50.64,50.66,50.53,50.56,125600.0,49.3331,49.3525,49.2259,49.2551,125600.0
2007-05-09 15:00:00,50.56,50.58,50.38,50.41,163700.0,49.2551,49.2746,49.0798,49.109,163700.0
2007-05-09 15:10:00,50.41,50.44,50.34,50.35,164300.0,49.109,49.1382,49.0408,49.0505,164300.0
2007-05-09 15:20:00,50.36,50.37,50.27,50.36,172700.0,49.0603,49.07,48.9726,49.0603,172700.0
2007-05-09 15:30:00,50.36,50.55,50.36,50.51,284600.0,49.0603,49.2454,49.0603,49.2064,284600.0
2007-05-09 15:40:00,50.52,50.6,50.49,50.51,278500.0,49.2162,49.2941,49.1869,49.2064,278500.0
2007-05-09 15:50:00,50.51,50.75,50.51,50.65,412800.0,49.2064,49.4402,49.2064,49.3428,412800.0
2007-05-10 09:30:00,50.5,50.65,50.38,50.42,220700.0,49.1967,49.3428,49.0798,49.1187,220700.0
2007-05-10 09:40:00,50.41,50.45,50.27,50.28,139800.0,49.109,49.148,48.9726,48.9824,139800.0
2007-05-10 09:50:00,50.3,50.37,50.25,50.31,118800.0,49.0018,49.07,48.9531,49.0116,118800.0
2007-05-10 10:00:00,50.31,50.48,50.25,50.36,128600.0,49.0116,49.1772,48.9531,49.0603,128600.0
2007-05-10 10:10:00,50.36,50.36,50.25,50.26,317100.0,49.0603,49.0603,48.9531,48.9629,317100.0
2007-05-10 10:20:00,50.27,50.3,50.14,50.18,199100.0,48.9726,49.0018,48.846,48.8849,199100.0
2007-05-10 10:30:00,50.17,50.24,50.1,50.24,86700.0,48.8752,48.9434,48.807,48.9434,86700.0
2007-05-10 10:40:00,50.24,50.29,50.22,50.25,109000.0,48.9434,48.9921,48.9239,48.9531,109000.0
2007-05-10 10:50:00,50.25,50.25,50.16,50.2,92500.0,48.9531,48.9531,48.8655,48.9044,92500.0
2007-05-10 11:00:00,50.2,50.23,50.15,50.17,113700.0,48.9044,48.9336,48.8557,48.8752,113700.0
2007-05-10 11:10:00,50.17,50.17,49.93,50.06,212500.0,48.8752,48.8752,48.6414,48.768,212500.0
2007-05-10 11:20:00,50.06,50.09,49.88,49.93,156800.0,48.768,48.7973,48.5927,48.6414,156800.0
2007-05-10 11:30:00,49.92,50.03,49.92,50.0,155800.0,48.6316,48.7388,48.6316,48.7096,155800.0
2007-05-10 11:40:00,50.0,50.04,49.99,50.01,63500.0,48.7096,48.7486,48.6998,48.7193,63500.0
2007-05-10 11:50:00,50.02,50.07,49.9,49.9,199300.0,48.7291,48.7778,48.6122,48.6122,199300.0
2007-05-10 12:00:00,49.91,49.97,49.9,49.93,173600.0,48.6219,48.6804,48.6122,48.6414,173600.0
2007-05-10 12:10:00,49.92,49.94,49.81,49.82,137200.0,48.6316,48.6511,48.5245,48.5342,137200.0
2007-05-10 12:20:00,49.82,49.92,49.77,49.8,107000.0,48.5342,48.6316,48.4855,48.5147,107000.0
2007-05-10 12:30:00,49.81,49.89,49.8,49.85,49600.0,48.5245,48.6024,48.5147,48.5635,49600.0
2007-05-10 12:40:00,49.85,49.99,49.81,49.84,69300.0,48.5635,48.6998,48.5245,48.5537,69300.0
2007-05-10 12:50:00,49.86,49.92,49.84,49.85,24000.0,48.5732,48.6316,48.5537,48.5635,24000.0
2007-05-10 13:00:00,49.85,49.9,49.83,49.87,59500.0,48.5635,48.6122,48.544,48.5829,59500.0
2007-05-10 13:10:00,49.87,49.91,49.84,49.88,75900.0,48.5829,48.6219,48.5537,48.5927,75900.0
2007-05-10 13:20:00,49.87,49.87,49.8,49.82,37000.0,48.5829,48.5829,48.5147,48.5342,37000.0
2007-05-10 13:30:00,49.81,49.87,49.79,49.85,108000.0,48.5245,48.5829,48.505,48.5635,108000.0
2007-05-10 13:40:00,49.85,49.89,49.82,49.87,77900.0,48.5635,48.6024,48.5342,48.5829,77900.0
2007-05-10 13:50:00,49.88,49.95,49.87,49.9,72900.0,48.5927,48.6609,48.5829,48.6122,72900.0
2007-05-10 14:00:00,49.91,50.0,49.89,49.95,82100.0,48.6219,48.7096,48.6024,48.6609,82100.0
2007-05-10 14:10:00,49.97,49.97,49.86,49.88,57300.0,48.6804,48.6804,48.5732,48.5927,57300.0
2007-05-10 14:20:00,49.88,49.91,49.78,49.85,56800.0,48.5927,48.6219,48.4953,48.5635,56800.0
2007-05-10 14:30:00,49.87,49.87,49.75,49.78,78400.0,48.5829,48.5829,48.466,48.4953,78400.0
2007-05-10 14:40:00,49.79,49.86,49.77,49.83,55800.0,48.505,48.5732,48.4855,48.544,55800.0
2007-05-10 14:50:00,49.82,49.83,49.72,49.75,74100.0,48.5342,48.544,48.4368,48.466,74100.0
2007-05-10 15:00:00,49.75,49.76,49.61,49.62,141400.0,48.466,48.4758,48.3296,48.3394,141400.0
2007-05-10 15:10:00,49.62,49.78,49.6,49.7,54600.0,48.3394,48.4953,48.3199,48.4173,54600.0
2007-05-10 15:20:00,49.69,49.85,49.68,49.8,88900.0,48.4076,48.5635,48.3978,48.5147,88900.0
2007-05-10 15:30:00,49.79,49.83,49.71,49.71,103900.0,48.505,48.544,48.4271,48.4271,103900.0
2007-05-10 15:40:00,49.71,49.97,49.7,49.95,260300.0,48.4271,48.6804,48.4173,48.6609,260300.0
2007-05-10 15:50:00,49.96,49.97,49.85,49.89,258500.0,48.6706,48.6804,48.5635,48.6024,258500.0
2007-05-11 09:40:00,49.97,50.09,49.8,49.92,56700.0,48.6804,48.7973,48.5147,48.6316,56700.0
2007-05-11 09:50:00,49.91,50.0,49.75,49.75,78800.0,48.6219,48.7096,48.466,48.466,78800.0
2007-05-11 10:00:00,49.78,49.89,49.72,49.74,70900.0,48.4953,48.6024,48.4368,48.4563,70900.0
2007-05-11 10:10:00,49.74,49.83,49.73,49.79,147000.0,48.4563,48.544,48.4466,48.505,147000.0
2007-05-11 10:20:00,49.79,49.83,49.78,49.8,116100.0,48.505,48.544,48.4953,48.5147,116100.0
2007-05-11 10:30:00,49.81,49.87,49.79,49.85,153000.0,48.5245,48.5829,48.505,48.5635,153000.0
2007-05-11 10:40:00,49.84,50.03,49.84,50.02,84400.0,48.5537,48.7388,48.5537,48.7291,84400.0
2007-05-11 10:50:00,50.03,50.23,49.99,50.2,118600.0,48.7388,48.9336,48.6998,48.9044,118600.0
2007-05-11 11:00:00,50.19,50.2,50.08,50.1,61300.0,48.8947,48.9044,48.7875,48.807,61300.0
2007-05-11 11:10:00,50.11,50.16,50.06,50.09,101300.0,48.8167,48.8655,48.768,48.7973,101300.0
2007-05-11 11:20:00,50.08,50.1,50.01,50.09,40300.0,48.7875,48.807,48.7193,48.7973,40300.0
2007-05-11 11:30:00,50.1,50.1,49.99,50.02,48100.0,48.807,48.807,48.6998,48.7291,48100.0
2007-05-11 11:40:00,50.01,50.03,49.8,50.01,73500.0,48.7193,48.7388,48.5147,48.7193,73500.0
2007-05-11 11:50:00,50.02,50.1,50.0,50.08,35600.0,48.7291,48.807,48.7096,48.7875,35600.0
2007-05-11 12:00:00,50.09,50.1,49.99,50.01,65500.0,48.7973,48.807,48.6998,48.7193,65500.0
2007-05-11 12:10:00,50.0,50.03,49.96,49.98,47900.0,48.7096,48.7388,48.6706,48.6901,47900.0
2007-05-11 12:20:00,49.97,49.99,49.94,49.97,29900.0,48.6804,48.6998,48.6511,48.6804,29900.0
2007-05-11 12:30:00,49.96,50.0,49.95,49.99,35900.0,48.6706,48.7096,48.6609,48.6998,35900.0
2007-05-11 12:40:00,49.99,50.0,49.87,49.89,36100.0,48.6998,48.7096,48.5829,48.6024,36100.0
2007-05-11 12:50:00,49.9,49.95,49.89,49.94,30800.0,48.6122,48.6609,48.6024,48.6511,30800.0
2007-05-11 13:00:00,49.96,50.0,49.91,49.93,40400.0,48.6706,48.7096,48.6219,48.6414,40400.0
2007-05-11 13:10:00,49.93,49.95,49.91,49.94,24800.0,48.6414,48.6609,48.6219,48.6511,24800.0
2007-05-11 13:20:00,49.94,50.08,49.94,50.01,84800.0,48.6511,48.7875,48.6511,48.7193,84800.0
2007-05-11 13:30:00,50.01,50.07,50.0,50.05,30800.0,48.7193,48.7778,48.7096,48.7583,30800.0
2007-05-11 13:40:00,50.05,50.06,49.95,49.95,57500.0,48.7583,48.768,48.6609,48.6609,57500.0
2007-05-11 13:50:00,49.95,49.98,49.9,49.93,51200.0,48.6609,48.6901,48.6122,48.6414,51200.0
2007-05-11 14:00:00,49.94,50.05,49.94,50.05,65800.0,48.6511,48.7583,48.6511,48.7583,65800.0
2007-05-11 14:10:00,50.05,50.06,50.0,50.0,41300.0,48.7583,48.768,48.7096,48.7096,41300.0
2007-05-11 14:20:00,50.01,50.06,50.0,50.03,30900.0,48.7193,48.768,48.7096,48.7388,30900.0
2007-05-11 14:30:00,50.04,50.05,49.98,50.01,118700.0,48.7486,48.7583,48.6901,48.7193,118700.0
2007-05-11 14:40:00,50.0,50.04,49.98,50.01,95900.0,48.7096,48.7486,48.6901,48.7193,95900.0
2007-05-11 14:50:00,50.01,50.09,50.0,50.07,72100.0,48.7193,48.7973,48.7096,48.7778,72100.0
2007-05-11 15:00:00,50.09,50.19,50.06,50.16,62700.0,48.7973,48.8947,48.768,48.8655,62700.0
2007-05-11 15:10:00,50.15,50.2,50.08,50.19,68100.0,48.8557,48.9044,48.7875,48.8947,68100.0
2007-05-11 15:20:00,50.2,50.24,50.09,50.11,86300.0,48.9044,48.9434,48.7973,48.8167,86300.0
2007-05-11 15:30:00,50.11,50.22,50.1,50.1,133100.0,48.8167,48.9239,48.807,48.807,133100.0
2007-05-11 15:40:00,50.1,50.1,50.0,50.02,128600.0,48.807,48.807,48.7096,48.7291,128600.0
2007-05-11 15:50:00,50.01,50.12,49.99,50.07,220800.0,48.7193,48.8265,48.6998,48.7778,220800.0
2007-05-14 09:30:00,50.32,50.85,50.3,50.64,330800.0,49.0213,49.5376,49.0018,49.3331,330800.0
2007-05-14 09:40:00,50.63,50.85,50.55,50.75,281200.0,49.3233,49.5376,49.2454,49.4402,281200.0
2007-05-14 09:50:00,50.75,50.8,50.61,50.61,103300.0,49.4402,49.4889,49.3038,49.3038,103300.0
2007-05-14 10:00:00,50.63,50.67,50.26,50.37,146000.0,49.3233,49.3623,48.9629,49.07,146000.0
2007-05-14 10:10:00,50.39,50.51,50.34,50.4,101800.0,49.0895,49.2064,49.0408,49.0993,101800.0
2007-05-14 10:20:00,50.39,50.4,50.17,50.21,102500.0,49.0895,49.0993,48.8752,48.9142,102500.0
2007-05-14 10:30:00,50.2,50.31,50.17,50.31,87000.0,48.9044,49.0116,48.8752,49.0116,87000.0
2007-05-14 10:40:00,50.31,50.31,50.19,50.22,28600.0,49.0116,49.0116,48.8947,48.9239,28600.0
2007-05-14 10:50:00,50.23,50.3,50.23,50.27,45300.0,48.9336,49.0018,48.9336,48.9726,45300.0
2007-05-14 11:00:00,50.28,50.28,50.11,50.12,94600.0,48.9824,48.9824,48.8167,48.8265,94600.0
2007-05-14 11:10:00,50.11,50.3,50.08,50.29,46400.0,48.8167,49.0018,48.7875,48.9921,46400.0
2007-05-14 11:20:00,50.29,50.3,50.11,50.11,52100.0,48.9921,49.0018,48.8167,48.8167,52100.0
2007-05-14 11:30:00,50.11,50.15,50.0,50.03,49300.0,48.8167,48.8557,48.7096,48.7388,49300.0
2007-05-14 11:40:00,50.03,50.1,50.02,50.1,42800.0,48.7388,48.807,48.7291,48.807,42800.0
2007-05-14 11:50:00,50.08,50.11,50.04,50.1,44200.0,48.7875,48.8167,48.7486,48.807,44200.0
2007-05-14 12:00:00,50.09,50.17,50.05,50.08,56700.0,48.7973,48.8752,48.7583,48.7875,56700.0
2007-05-14 12:10:00,50.09,50.12,50.05,50.08,30500.0,48.7973,48.8265,48.7583,48.7875,30500.0
2007-05-14 12:20:00,50.08,50.08,49.93,49.97,48600.0,48.7875,48.7875,48.6414,48.6804,48600.0
2007-05-14 12:30:00,49.97,50.0,49.95,49.96,17700.0,48.6804,48.7096,48.6609,48.6706,17700.0
2007-05-14 12:40:00,49.96,50.01,49.96,50.0,19300.0,48.6706,48.7193,48.6706,48.7096,19300.0
2007-05-14 12:50:00,50.0,50.01,49.96,50.0,25400.0,48.7096,48.7193,48.6706,48.7096,25400.0
2007-05-14 13:00:00,50.0,50.0,49.9,49.92,49100.0,48.7096,48.7096,48.6122,48.6316,49100.0
2007-05-14 13:10:00,49.91,49.91,49.76,49.77,84500.0,48.6219,48.6219,48.4758,48.4855,84500.0
2007-05-14 13:20:00,49.77,49.97,49.77,49.96,93000.0,48.4855,48.6804,48.4855,48.6706,93000.0
2007-05-14 13:30:00,49.96,49.96,49.75,49.8,72200.0,48.6706,48.6706,48.466,48.5147,72200.0
2007-05-14 13:40:00,49.78,49.79,49.71,49.72,88700.0,48.4953,48.505,48.4271,48.4368,88700.0
2007-05-14 13:50:00,49.72,49.76,49.7,49.73,76200.0,48.4368,48.4758,48.4173,48.4466,76200.0
2007-05-14 14:00:00,49.72,49.73,49.62,49.7,198700.0,48.4368,48.4466,48.3394,48.4173,198700.0
2007-05-14 14:10:00,49.69,49.69,49.57,49.63,74500.0,48.4076,48.4076,48.2907,48.3491,74500.0
2007-05-14 14:20:00,49.62,49.75,49.61,49.7,88600.0,48.3394,48.466,48.3296,48.4173,88600.0
2007-05-14 14:30:00,49.7,49.72,49.67,49.69,63000.0,48.4173,48.4368,48.3881,48.4076,63000.0
2007-05-14 14:40:00,49.69,49.73,49.66,49.66,72900.0,48.4076,48.4466,48.3784,48.3784,72900.0
2007-05-14 14:50:00,49.67,49.71,49.61,49.64,65000.0,48.3881,48.4271,48.3296,48.3589,65000.0
2007-05-14 15:00:00,49.64,49.82,49.63,49.79,53200.0,48.3589,48.5342,48.3491,48.505,53200.0
2007-05-14 15:10:00,49.78,49.87,49.75,49.85,104600.0,48.4953,48.5829,48.466,48.5635,104600.0
2007-05-14 15:20:00,49.85,49.87,49.69,49.79,110900.0,48.5635,48.5829,48.4076,48.505,110900.0
2007-05-14 15:30:00,49.79,49.87,49.78,49.78,93400.0,48.505,48.5829,48.4953,48.4953,93400.0
2007-05-14 15:40:00,49.78,49.87,49.77,49.77,125600.0,48.4953,48.5829,48.4855,48.4855,125600.0
2007-05-14 15:50:00,49.77,49.79,49.68,49.79,176400.0,48.4855,48.505,48.3978,48.505,176400.0
2007-05-15 09:30:00,50.04,50.06,49.47,49.65,131400.0,48.7486,48.768,48.1933,48.3686,131400.0
2007-05-15 09:40:00,49.69,49.78,49.64,49.76,94200.0,48.4076,48.4953,48.3589,48.4758,94200.0
2007-05-15 09:50:00,49.75,49.95,49.69,49.95,107300.0,48.466,48.6609,48.4076,48.6609,107300.0
2007-05-15 10:00:00,49.92,50.03,49.82,49.99,91300.0,48.6316,48.7388,48.5342,48.6998,91300.0
2007-05-15 10:10:00,50.0,50.01,49.93,49.97,82600.0,48.7096,48.7193,48.6414,48.6804,82600.0
2007-05-15 10:20:00,49.96,50.07,49.95,49.98,79600.0,48.6706,48.7778,48.6609,48.6901,79600.0
2007-05-15 10:30:00,49.98,49.99,49.88,49.89,50900.0,48.6901,48.6998,48.5927,48.6024,50900.0
2007-05-15 10:40:00,49.88,49.93,49.84,49.87,42000.0,48.5927,48.6414,48.5537,48.5829,42000.0
2007-05-15 10:50:00,49.88,50.0,49.51,49.53,107500.0,48.5927,48.7096,48.2322,48.2517,107500.0
2007-05-15 11:00:00,49.53,49.62,49.39,49.48,189900.0,48.2517,48.3394,48.1153,48.203,189900.0
2007-05-15 11:10:00,49.48,49.49,49.38,49.4,240100.0,48.203,48.2127,48.1056,48.1251,240100.0
2007-05-15 11:20:00,49.4,49.59,49.4,49.56,88200.0,48.1251,48.3102,48.1251,48.2809,88200.0
2007-05-15 11:30:00,49.56,49.62,49.49,49.62,62800.0,48.2809,48.3394,48.2127,48.3394,62800.0
2007-05-15 11:40:00,49.64,49.71,49.58,49.66,127700.0,48.3589,48.4271,48.3004,48.3784,127700.0
2007-05-15 11:50:00,49.65,49.66,49.49,49.51,86800.0,48.3686,48.3784,48.2127,48.2322,86800.0
2007-05-15 12:00:00,49.5,49.52,49.45,49.52,54600.0,48.2225,48.242,48.1738,48.242,54600.0
2007-05-15 12:10:00,49.51,49.59,49.48,49.56,59900.0,48.2322,48.3102,48.203,48.2809,59900.0
2007-05-15 12:20:00,49.56,49.62,49.55,49.62,60600.0,48.2809,48.3394,48.2712,48.3394,60600.0
2007-05-15 12:30:00,49.63,49.69,49.55,49.69,66300.0,48.3491,48.4076,48.2712,48.4076,66300.0
2007-05-15 12:40:00,49.67,49.79,49.55,49.55,78800.0,48.3881,48.505,48.2712,48.2712,78800.0
2007-05-15 12:50:00,49.55,49.57,49.48,49.49,92900.0,48.2712,48.2907,48.203,48.2127,92900.0
2007-05-15 13:00:00,49.49,49.51,49.44,49.47,72600.0,48.2127,48.2322,48.164,48.1933,72600.0
2007-05-15 13:10:00,49.47,49.53,49.47,49.5,72700.0,48.1933,48.2517,48.1933,48.2225,72700.0
2007-05-15 13:20:00,49.5,49.51,49.42,49.5,67400.0,48.2225,48.2322,48.1446,48.2225,67400.0
2007-05-15 13:30:00,49.5,49.51,49.4,49.43,51500.0,48.2225,48.2322,48.1251,48.1543,51500.0
2007-05-15 13:40:00,49.42,49.42,49.07,49.1,136000.0,48.1446,48.1446,47.8036,47.8328,136000.0
2007-05-15 13:50:00,49.09,49.23,49.09,49.19,134700.0,47.8231,47.9595,47.8231,47.9205,134700.0
2007-05-15 14:00:00,49.19,49.19,49.02,49.08,129200.0,47.9205,47.9205,47.7549,47.8133,129200.0
2007-05-15 14:10:00,49.09,49.25,49.02,49.25,232300.0,47.8231,47.9789,47.7549,47.9789,232300.0
2007-05-15 14:20:00,49.26,49.27,49.09,49.09,81700.0,47.9887,47.9984,47.8231,47.8231,81700.0
2007-05-15 14:30:00,49.11,49.15,48.99,49.0,88700.0,47.8426,47.8815,47.7256,47.7354,88700.0
2007-05-15 14:40:00,49.01,49.02,48.75,48.82,168200.0,47.7451,47.7549,47.4918,47.56,168200.0
2007-05-15 14:50:00,48.83,49.01,48.83,48.99,104400.0,47.5698,47.7451,47.5698,47.7256,104400.0
2007-05-15 15:00:00,49.0,49.01,48.92,48.95,119900.0,47.7354,47.7451,47.6575,47.6867,119900.0
2007-05-15 15:10:00,48.95,49.0,48.8,48.92,163600.0,47.6867,47.7354,47.5406,47.6575,163600.0
2007-05-15 15:20:00,48.92,48.97,48.83,48.97,156400.0,47.6575,47.7062,47.5698,47.7062,156400.0
2007-05-15 15:30:00,48.97,48.97,48.86,48.92,96900.0,47.7062,47.7062,47.599,47.6575,96900.0
2007-05-15 15:40:00,48.93,48.93,48.76,48.79,143500.0,47.6672,47.6672,47.5016,47.5308,143500.0
2007-05-15 15:50:00,48.79,48.8,48.64,48.68,298000.0,47.5308,47.5406,47.3847,47.4236,298000.0
2007-05-16 09:30:00,48.87,49.01,48.69,48.73,146200.0,47.6087,47.7451,47.4334,47.4724,146200.0
2007-05-16 09:40:00,48.76,49.0,48.74,48.81,212500.0,47.5016,47.7354,47.4821,47.5503,212500.0
2007-05-16 09:50:00,48.81,48.93,48.76,48.92,134100.0,47.5503,47.6672,47.5016,47.6575,134100.0
2007-05-16 10:00:00,48.93,48.95,48.8,48.87,131900.0,47.6672,47.6867,47.5406,47.6087,131900.0
2007-05-16 10:10:00,48.86,48.91,48.86,48.88,207500.0,47.599,47.6477,47.599,47.6185,207500.0
2007-05-16 10:20:00,48.87,48.93,48.87,48.92,318600.0,47.6087,47.6672,47.6087,47.6575,318600.0
2007-05-16 10:30:00,48.93,49.2,48.89,49.13,302600.0,47.6672,47.9302,47.6282,47.862,302600.0
2007-05-16 10:40:00,49.13,49.34,49.09,49.11,486500.0,47.862,48.0666,47.8231,47.8426,486500.0
2007-05-16 10:50:00,49.12,49.16,48.95,49.0,120600.0,47.8523,47.8913,47.6867,47.7354,120600.0
2007-05-16 11:00:00,49.02,49.1,48.99,48.99,114700.0,47.7549,47.8328,47.7256,47.7256,114700.0
2007-05-16 11:10:00,48.99,48.99,48.87,48.9,99600.0,47.7256,47.7256,47.6087,47.638,99600.0
2007-05-16 11:20:00,48.9,48.95,48.89,48.93,63900.0,47.638,47.6867,47.6282,47.6672,63900.0
2007-05-16 11:30:00,48.93,49.01,48.9,48.91,148800.0,47.6672,47.7451,47.638,47.6477,148800.0
2007-05-16 11:40:00,48.92,49.03,48.9,49.03,49200.0,47.6575,47.7646,47.638,47.7646,49200.0
2007-05-16 11:50:00,49.02,49.14,49.0,49.03,71800.0,47.7549,47.8718,47.7354,47.7646,71800.0
2007-05-16 12:00:00,49.04,49.1,48.99,48.99,62900.0,47.7744,47.8328,47.7256,47.7256,62900.0
2007-05-16 12:10:00,48.99,49.02,48.94,48.98,59100.0,47.7256,47.7549,47.6769,47.7159,59100.0
2007-05-16 12:20:00,48.99,49.03,48.99,49.01,94900.0,47.7256,47.7646,47.7256,47.7451,94900.0
2007-05-16 12:30:00,49.01,49.02,48.9,48.91,24500.0,47.7451,47.7549,47.638,47.6477,24500.0
2007-05-16 12:40:00,48.9,49.0,48.9,48.99,34000.0,47.638,47.7354,47.638,47.7256,34000.0
2007-05-16 12:50:00,49.0,49.15,48.98,49.11,117500.0,47.7354,47.8815,47.7159,47.8426,117500.0
2007-05-16 13:00:00,49.11,49.15,49.04,49.11,132100.0,47.8426,47.8815,47.7744,47.8426,132100.0
2007-05-16 13:10:00,49.12,49.18,49.04,49.15,51600.0,47.8523,47.9107,47.7744,47.8815,51600.0
2007-05-16 13:20:00,49.15,49.27,49.1,49.23,82400.0,47.8815,47.9984,47.8328,47.9595,82400.0
2007-05-16 13:30:00,49.23,49.25,49.09,49.09,128200.0,47.9595,47.9789,47.8231,47.8231,128200.0
2007-05-16 13:40:00,49.1,49.13,48.7,49.09,211600.0,47.8328,47.862,47.4431,47.8231,211600.0
2007-05-16 13:50:00,49.1,49.15,49.09,49.11,54300.0,47.8328,47.8815,47.8231,47.8426,54300.0
2007-05-16 14:00:00,49.11,49.16,49.11,49.14,68100.0,47.8426,47.8913,47.8426,47.8718,68100.0
2007-05-16 14:10:00,49.14,49.15,48.97,48.97,124600.0,47.8718,47.8815,47.7062,47.7062,124600.0
2007-05-16 14:20:00,48.97,49.1,48.9,48.94,160700.0,47.7062,47.8328,47.638,47.6769,160700.0
2007-05-16 14:30:00,48.94,48.95,48.75,48.76,286300.0,47.6769,47.6867,47.4918,47.5016,286300.0
2007-05-16 14:40:00,48.75,48.81,48.67,48.67,110200.0,47.4918,47.5503,47.4139,47.4139,110200.0
2007-05-16 14:50:00,48.77,48.77,48.58,48.59,95300.0,47.5113,47.5113,47.3262,47.336,95300.0
2007-05-16 15:00:00,48.59,48.66,48.48,48.66,91900.0,47.336,47.4042,47.2288,47.4042,91900.0
2007-05-16 15:10:00,48.67,48.83,48.66,48.8,108200.0,47.4139,47.5698,47.4042,47.5406,108200.0
2007-05-16 15:20:00,48.8,48.8,48.74,48.75,104600.0,47.5406,47.5406,47.4821,47.4918,104600.0
2007-05-16 15:30:00,48.75,48.83,48.72,48.82,116600.0,47.4918,47.5698,47.4626,47.56,116600.0
2007-05-16 15:40:00,48.82,48.99,48.81,48.98,114300.0,47.56,47.7256,47.5503,47.7159,114300.0
2007-05-16 15:50:00,48.99,49.16,48.98,49.14,201300.0,47.7256,47.8913,47.7159,47.8718,201300.0
2007-05-17 09:30:00,48.9,49.07,48.77,48.77,84900.0,47.638,47.8036,47.5113,47.5113,84900.0
2007-05-17 09:40:00,48.78,48.83,48.54,48.63,59400.0,47.5211,47.5698,47.2873,47.3749,59400.0
2007-05-17 09:50:00,48.66,48.75,48.64,48.71,60100.0,47.4042,47.4918,47.3847,47.4529,60100.0
2007-05-17 10:00:00,48.71,48.8,48.63,48.72,75400.0,47.4529,47.5406,47.3749,47.4626,75400.0
2007-05-17 10:10:00,48.72,48.8,48.62,48.62,108300.0,47.4626,47.5406,47.3652,47.3652,108300.0
2007-05-17 10:20:00,48.62,48.7,48.55,48.65,123700.0,47.3652,47.4431,47.297,47.3944,123700.0
2007-05-17 10:30:00,48.65,48.67,48.46,48.49,173000.0,47.3944,47.4139,47.2093,47.2386,173000.0
2007-05-17 10:40:00,48.49,48.52,48.46,48.51,80800.0,47.2386,47.2678,47.2093,47.258,80800.0
2007-05-17 10:50:00,48.51,48.66,48.5,48.63,37800.0,47.258,47.4042,47.2483,47.3749,37800.0
2007-05-17 11:00:00,48.63,48.71,48.5,48.52,56200.0,47.3749,47.4529,47.2483,47.2678,56200.0
2007-05-17 11:10:00,48.52,48.55,48.43,48.45,72300.0,47.2678,47.297,47.1801,47.1996,72300.0
2007-05-17 11:20:00,48.43,48.43,48.18,48.23,137600.0,47.1801,47.1801,46.9366,46.9853,137600.0
2007-05-17 11:30:00,48.23,48.3,48.21,48.26,250500.0,46.9853,47.0535,46.9658,47.0145,250500.0
2007-05-17 11:40:00,48.26,48.41,48.24,48.36,192600.0,47.0145,47.1606,46.995,47.1119,192600.0
2007-05-17 11:50:00,48.35,48.37,48.25,48.27,109800.0,47.1022,47.1217,47.0047,47.0242,109800.0
2007-05-17 12:00:00,48.26,48.31,48.25,48.26,54600.0,47.0145,47.0632,47.0047,47.0145,54600.0
2007-05-17 12:10:00,48.26,48.31,48.25,48.27,191100.0,47.0145,47.0632,47.0047,47.0242,191100.0
2007-05-17 12:20:00,48.28,48.39,48.25,48.39,70100.0,47.034,47.1411,47.0047,47.1411,70100.0
2007-05-17 12:30:00,48.38,48.45,48.25,48.29,55400.0,47.1314,47.1996,47.0047,47.0437,55400.0
2007-05-17 12:40:00,48.28,48.33,48.26,48.29,32200.0,47.034,47.0827,47.0145,47.0437,32200.0
2007-05-17 12:50:00,48.3,48.31,48.25,48.27,69800.0,47.0535,47.0632,47.0047,47.0242,69800.0
2007-05-17 13:00:00,48.26,48.3,48.25,48.29,81600.0,47.0145,47.0535,47.0047,47.0437,81600.0
2007-05-17 13:10:00,48.28,48.28,48.23,48.26,42300.0,47.034,47.034,46.9853,47.0145,42300.0
2007-05-17 13:20:00,48.27,48.31,48.25,48.28,65400.0,47.0242,47.0632,47.0047,47.034,65400.0
2007-05-17 13:30:00,48.27,48.42,48.26,48.33,64900.0,47.0242,47.1704,47.0145,47.0827,64900.0
2007-05-17 13:40:00,48.34,48.48,48.33,48.47,75000.0,47.0924,47.2288,47.0827,47.2191,75000.0
2007-05-17 13:50:00,48.47,48.48,48.42,48.44,78600.0,47.2191,47.2288,47.1704,47.1898,78600.0
2007-05-17 14:00:00,48.44,48.45,48.38,48.43,70200.0,47.1898,47.1996,47.1314,47.1801,70200.0
2007-05-17 14:10:00,48.43,48.44,48.38,48.41,106100.0,47.1801,47.1898,47.1314,47.1606,106100.0
2007-05-17 14:20:00,48.41,48.48,48.4,48.48,92100.0,47.1606,47.2288,47.1509,47.2288,92100.0
2007-05-17 14:30:00,48.48,48.48,48.44,48.44,108400.0,47.2288,47.2288,47.1898,47.1898,108400.0
2007-05-17 14:40:00,48.44,48.45,48.35,48.36,173100.0,47.1898,47.1996,47.1022,47.1119,173100.0
2007-05-17 14:50:00,48.36,48.44,48.35,48.4,81100.0,47.1119,47.1898,47.1022,47.1509,81100.0
2007-05-17 15:00:00,48.4,48.52,48.39,48.46,142000.0,47.1509,47.2678,47.1411,47.2093,142000.0
2007-05-17 15:10:00,48.46,48.56,48.44,48.56,100100.0,47.2093,47.3067,47.1898,47.3067,100100.0
2007-05-17 15:20:00,48.55,48.56,48.49,48.52,102100.0,47.297,47.3067,47.2386,47.2678,102100.0
2007-05-17 15:30:00,48.52,48.53,48.42,48.42,202300.0,47.2678,47.2775,47.1704,47.1704,202300.0
2007-05-17 15:40:00,48.43,48.51,48.4,48.5,163100.0,47.1801,47.258,47.1509,47.2483,163100.0
2007-05-17 15:50:00,48.5,48.53,48.37,48.4,185200.0,47.2483,47.2775,47.1217,47.1509,185200.0
2007-05-18 09:30:00,48.45,48.59,48.22,48.28,653300.0,47.1996,47.336,46.9755,47.034,653300.0
2007-05-18 09:40:00,48.26,48.29,48.04,48.09,125800.0,47.0145,47.0437,46.8002,46.8489,125800.0
2007-05-18 09:50:00,48.09,48.21,48.0,48.14,110500.0,46.8489,46.9658,46.7612,46.8976,110500.0
2007-05-18 10:00:00,48.15,48.3,48.05,48.22,178400.0,46.9073,47.0535,46.8099,46.9755,178400.0
2007-05-18 10:10:00,48.21,48.38,48.19,48.32,145500.0,46.9658,47.1314,46.9463,47.0729,145500.0
2007-05-18 10:20:00,48.32,48.73,48.31,48.53,163900.0,47.0729,47.4724,47.0632,47.2775,163900.0
2007-05-18 10:30:00,48.53,48.77,48.53,48.74,152600.0,47.2775,47.5113,47.2775,47.4821,152600.0
2007-05-18 10:40:00,48.74,48.8,48.65,48.68,131800.0,47.4821,47.5406,47.3944,47.4236,131800.0
2007-05-18 10:50:00,48.68,48.97,48.67,48.93,99900.0,47.4236,47.7062,47.4139,47.6672,99900.0
2007-05-18 11:00:00,48.93,48.94,48.75,48.92,58700.0,47.6672,47.6769,47.4918,47.6575,58700.0
2007-05-18 11:10:00,48.91,48.98,48.88,48.89,66100.0,47.6477,47.7159,47.6185,47.6282,66100.0
2007-05-18 11:20:00,48.89,48.92,48.83,48.85,38800.0,47.6282,47.6575,47.5698,47.5893,38800.0
2007-05-18 11:30:00,48.84,48.92,48.84,48.9,44300.0,47.5795,47.6575,47.5795,47.638,44300.0
2007-05-18 11:40:00,48.89,48.93,48.85,48.89,88800.0,47.6282,47.6672,47.5893,47.6282,88800.0
2007-05-18 11:50:00,48.9,48.94,48.88,48.91,35300.0,47.638,47.6769,47.6185,47.6477,35300.0
2007-05-18 12:00:00,48.89,48.93,48.88,48.89,42600.0,47.6282,47.6672,47.6185,47.6282,42600.0
2007-05-18 12:10:00,48.89,48.94,48.89,48.91,87900.0,47.6282,47.6769,47.6282,47.6477,87900.0
2007-05-18 12:20:00,48.92,49.02,48.91,49.01,60600.0,47.6575,47.7549,47.6477,47.7451,60600.0
2007-05-18 12:30:00,49.0,49.02,48.96,49.02,53300.0,47.7354,47.7549,47.6964,47.7549,53300.0
2007-05-18 12:40:00,49.02,49.1,48.99,49.1,219800.0,47.7549,47.8328,47.7256,47.8328,219800.0
2007-05-18 12:50:00,49.1,49.1,48.99,49.01,44300.0,47.8328,47.8328,47.7256,47.7451,44300.0
2007-05-18 13:00:00,49.01,49.03,48.98,49.01,159200.0,47.7451,47.7646,47.7159,47.7451,159200.0
2007-05-18 13:10:00,49.0,49.03,48.98,49.0,46900.0,47.7354,47.7646,47.7159,47.7354,46900.0
2007-05-18 13:20:00,49.0,49.03,48.99,49.0,27800.0,47.7354,47.7646,47.7256,47.7354,27800.0
2007-05-18 13:30:00,49.01,49.01,48.92,48.92,18200.0,47.7451,47.7451,47.6575,47.6575,18200.0
2007-05-18 13:40:00,48.92,48.99,48.9,48.9,45300.0,47.6575,47.7256,47.638,47.638,45300.0
2007-05-18 13:50:00,48.89,48.93,48.88,48.91,27300.0,47.6282,47.6672,47.6185,47.6477,27300.0
2007-05-18 14:00:00,48.91,48.92,48.84,48.86,36300.0,47.6477,47.6575,47.5795,47.599,36300.0
2007-05-18 14:10:00,48.87,48.89,48.41,48.89,47400.0,47.6087,47.6282,47.1606,47.6282,47400.0
2007-05-18 14:20:00,48.89,48.9,48.81,48.84,42500.0,47.6282,47.638,47.5503,47.5795,42500.0
2007-05-18 14:30:00,48.83,48.83,48.73,48.78,57600.0,47.5698,47.5698,47.4724,47.5211,57600.0
2007-05-18 14:40:00,48.78,48.79,48.59,48.62,56200.0,47.5211,47.5308,47.336,47.3652,56200.0
2007-05-18 14:50:00,48.63,48.69,48.61,48.66,44300.0,47.3749,47.4334,47.3555,47.4042,44300.0
2007-05-18 15:00:00,48.66,48.7,48.58,48.6,53400.0,47.4042,47.4431,47.3262,47.3457,53400.0
2007-05-18 15:10:00,48.6,48.63,48.55,48.6,61400.0,47.3457,47.3749,47.297,47.3457,61400.0
2007-05-18 15:20:00,48.6,48.67,48.59,48.67,70900.0,47.3457,47.4139,47.336,47.4139,70900.0
2007-05-18 15:30:00,48.66,48.69,48.62,48.65,110800.0,47.4042,47.4334,47.3652,47.3944,110800.0
2007-05-18 15:40:00,48.64,48.72,48.64,48.64,94000.0,47.3847,47.4626,47.3847,47.3847,94000.0
2007-05-18 15:50:00,48.65,48.67,48.52,48.57,199400.0,47.3944,47.4139,47.2678,47.3165,199400.0
2007-05-21 09:30:00,48.34,49.02,48.34,48.93,93300.0,47.0924,47.7549,47.0924,47.6672,93300.0
2007-05-21 09:40:00,48.91,49.02,48.89,49.02,38600.0,47.6477,47.7549,47.6282,47.7549,38600.0
2007-05-21 09:50:00,49.01,49.02,48.94,48.95,28600.0,47.7451,47.7549,47.6769,47.6867,28600.0
2007-05-21 10:00:00,48.96,49.07,48.9,49.06,42600.0,47.6964,47.8036,47.638,47.7938,42600.0
2007-05-21 10:10:00,49.07,49.13,48.86,48.86,74100.0,47.8036,47.862,47.599,47.599,74100.0
2007-05-21 10:20:00,48.86,48.93,48.85,48.9,33200.0,47.599,47.6672,47.5893,47.638,33200.0
2007-05-21 10:30:00,48.91,49.05,48.91,49.01,27000.0,47.6477,47.7841,47.6477,47.7451,27000.0
2007-05-21 10:40:00,49.0,49.09,48.98,49.08,35900.0,47.7354,47.8231,47.7159,47.8133,35900.0
2007-05-21 10:50:00,49.09,49.39,49.07,49.37,85500.0,47.8231,48.1153,47.8036,48.0958,85500.0
2007-05-21 11:00:00,49.37,49.38,49.18,49.2,80300.0,48.0958,48.1056,47.9107,47.9302,80300.0
2007-05-21 11:10:00,49.2,49.24,49.06,49.12,56600.0,47.9302,47.9692,47.7938,47.8523,56600.0
2007-05-21 11:20:00,49.13,49.14,49.08,49.1,26800.0,47.862,47.8718,47.8133,47.8328,26800.0
2007-05-21 11:30:00,49.1,49.1,48.98,48.99,48100.0,47.8328,47.8328,47.7159,47.7256,48100.0
2007-05-21 11:40:00,48.98,49.06,48.98,49.06,25600.0,47.7159,47.7938,47.7159,47.7938,25600.0
2007-05-21 11:50:00,49.06,49.19,49.04,49.18,41500.0,47.7938,47.9205,47.7744,47.9107,41500.0
2007-05-21 12:00:00,49.19,49.38,49.18,49.32,59900.0,47.9205,48.1056,47.9107,48.0471,59900.0
2007-05-21 12:10:00,49.32,49.41,49.31,49.39,45900.0,48.0471,48.1348,48.0374,48.1153,45900.0
2007-05-21 12:20:00,49.41,49.48,49.39,49.4,57400.0,48.1348,48.203,48.1153,48.1251,57400.0
2007-05-21 12:30:00,49.4,49.44,49.39,49.4,33100.0,48.1251,48.164,48.1153,48.1251,33100.0
2007-05-21 12:40:00,49.4,49.47,49.4,49.46,24000.0,48.1251,48.1933,48.1251,48.1835,24000.0
2007-05-21 12:50:00,49.47,49.48,49.43,49.44,19000.0,48.1933,48.203,48.1543,48.164,19000.0
2007-05-21 13:00:00,49.45,49.5,49.45,49.47,17700.0,48.1738,48.2225,48.1738,48.1933,17700.0
2007-05-21 13:10:00,49.46,49.49,49.42,49.46,32000.0,48.1835,48.2127,48.1446,48.1835,32000.0
2007-05-21 13:20:00,49.45,49.47,49.43,49.45,20500.0,48.1738,48.1933,48.1543,48.1738,20500.0
2007-05-21 13:30:00,49.45,49.45,49.29,49.34,39000.0,48.1738,48.1738,48.0179,48.0666,39000.0
2007-05-21 13:40:00,49.34,49.38,49.33,49.36,20900.0,48.0666,48.1056,48.0569,48.0861,20900.0
2007-05-21 13:50:00,49.37,49.44,49.35,49.43,28400.0,48.0958,48.164,48.0764,48.1543,28400.0
2007-05-21 14:00:00,49.43,49.44,49.39,49.39,30400.0,48.1543,48.164,48.1153,48.1153,30400.0
2007-05-21 14:10:00,49.39,49.41,49.34,49.35,25300.0,48.1153,48.1348,48.0666,48.0764,25300.0
2007-05-21 14:20:00,49.36,49.39,49.31,49.31,27000.0,48.0861,48.1153,48.0374,48.0374,27000.0
2007-05-21 14:30:00,49.31,49.34,49.3,49.32,23800.0,48.0374,48.0666,48.0276,48.0471,23800.0
2007-05-21 14:40:00,49.32,49.44,49.32,49.39,53600.0,48.0471,48.164,48.0471,48.1153,53600.0
2007-05-21 14:50:00,49.39,49.46,49.32,49.34,43600.0,48.1153,48.1835,48.0471,48.0666,43600.0
2007-05-21 15:00:00,49.34,49.37,49.09,49.11,69100.0,48.0666,48.0958,47.8231,47.8426,69100.0
2007-05-21 15:10:00,49.09,49.21,49.08,49.2,61100.0,47.8231,47.94,47.8133,47.9302,61100.0
2007-05-21 15:20:00,49.19,49.19,49.0,49.03,71300.0,47.9205,47.9205,47.7354,47.7646,71300.0
2007-05-21 15:30:00,49.02,49.04,48.9,48.95,151200.0,47.7549,47.7744,47.638,47.6867,151200.0
2007-05-21 15:40:00,48.94,49.16,48.94,49.12,102300.0,47.6769,47.8913,47.6769,47.8523,102300.0
2007-05-21 15:50:00,49.12,49.21,49.03,49.21,311500.0,47.8523,47.94,47.7646,47.94,311500.0
2007-05-22 09:30:00,49.27,49.41,49.22,49.25,66100.0,47.9984,48.1348,47.9497,47.9789,66100.0
2007-05-22 09:40:00,49.25,49.32,49.1,49.11,91500.0,47.9789,48.0471,47.8328,47.8426,91500.0
2007-05-22 09:50:00,49.1,49.11,48.95,48.99,59100.0,47.8328,47.8426,47.6867,47.7256,59100.0
2007-05-22 10:00:00,48.99,49.2,48.96,49.13,67800.0,47.7256,47.9302,47.6964,47.862,67800.0
2007-05-22 10:10:00,49.13,49.27,49.08,49.09,51200.0,47.862,47.9984,47.8133,47.8231,51200.0
2007-05-22 10:20:00,49.08,49.37,49.08,49.36,147500.0,47.8133,48.0958,47.8133,48.0861,147500.0
2007-05-22 10:30:00,49.36,49.43,49.29,49.33,62200.0,48.0861,48.1543,48.0179,48.0569,62200.0
2007-05-22 10:40:00,49.35,49.35,49.2,49.2,91300.0,48.0764,48.0764,47.9302,47.9302,91300.0
2007-05-22 10:50:00,49.21,49.3,49.2,49.24,33500.0,47.94,48.0276,47.9302,47.9692,33500.0
2007-05-22 11:00:00,49.28,49.28,49.22,49.25,23900.0,48.0082,48.0082,47.9497,47.9789,23900.0
2007-05-22 11:10:00,49.24,49.25,49.18,49.18,354300.0,47.9692,47.9789,47.9107,47.9107,354300.0
2007-05-22 11:20:00,49.17,49.25,49.16,49.25,16900.0,47.901,47.9789,47.8913,47.9789,16900.0
2007-05-22 11:30:00,49.24,49.25,49.17,49.18,28900.0,47.9692,47.9789,47.901,47.9107,28900.0
2007-05-22 11:40:00,49.2,49.2,49.0,49.02,60500.0,47.9302,47.9302,47.7354,47.7549,60500.0
2007-05-22 11:50:00,49.02,49.05,49.0,49.02,136800.0,47.7549,47.7841,47.7354,47.7549,136800.0
2007-05-22 12:00:00,49.0,49.04,48.98,48.98,55400.0,47.7354,47.7744,47.7159,47.7159,55400.0
2007-05-22 12:10:00,48.99,49.0,48.88,48.88,59100.0,47.7256,47.7354,47.6185,47.6185,59100.0
2007-05-22 12:20:00,48.91,48.98,48.88,48.95,22200.0,47.6477,47.7159,47.6185,47.6867,22200.0
2007-05-22 12:30:00,48.97,49.0,48.96,48.97,31000.0,47.7062,47.7354,47.6964,47.7062,31000.0
2007-05-22 12:40:00,48.97,48.99,48.91,48.94,39800.0,47.7062,47.7256,47.6477,47.6769,39800.0
2007-05-22 12:50:00,48.93,49.0,48.89,48.99,39900.0,47.6672,47.7354,47.6282,47.7256,39900.0
2007-05-22 13:00:00,48.98,49.01,48.95,49.01,60700.0,47.7159,47.7451,47.6867,47.7451,60700.0
2007-05-22 13:10:00,49.01,49.05,48.9,48.92,45200.0,47.7451,47.7841,47.638,47.6575,45200.0
2007-05-22 13:20:00,48.92,48.92,48.86,48.87,38200.0,47.6575,47.6575,47.599,47.6087,38200.0
2007-05-22 13:30:00,48.87,48.92,48.87,48.89,41700.0,47.6087,47.6575,47.6087,47.6282,41700.0
2007-05-22 13:40:00,48.88,48.93,48.74,48.76,67800.0,47.6185,47.6672,47.4821,47.5016,67800.0
2007-05-22 13:50:00,48.76,48.78,48.71,48.73,49900.0,47.5016,47.5211,47.4529,47.4724,49900.0
2007-05-22 14:00:00,48.73,48.78,48.68,48.78,89800.0,47.4724,47.5211,47.4236,47.5211,89800.0
2007-05-22 14:10:00,48.78,48.79,48.62,48.64,112400.0,47.5211,47.5308,47.3652,47.3847,112400.0
2007-05-22 14:20:00,48.64,48.68,48.61,48.68,216000.0,47.3847,47.4236,47.3555,47.4236,216000.0
2007-05-22 14:30:00,48.67,48.75,48.64,48.64,93300.0,47.4139,47.4918,47.3847,47.3847,93300.0
2007-05-22 14:40:00,48.65,48.7,48.61,48.62,51300.0,47.3944,47.4431,47.3555,47.3652,51300.0
2007-05-22 14:50:00,48.62,48.8,48.61,48.8,228600.0,47.3652,47.5406,47.3555,47.5406,228600.0
2007-05-22 15:00:00,48.79,48.88,48.7,48.88,110000.0,47.5308,47.6185,47.4431,47.6185,110000.0
2007-05-22 15:10:00,48.88,48.88,48.78,48.82,59000.0,47.6185,47.6185,47.5211,47.56,59000.0
2007-05-22 15:20:00,48.82,48.9,48.8,48.88,46000.0,47.56,47.638,47.5406,47.6185,46000.0
2007-05-22 15:30:00,48.89,48.89,48.8,48.88,54200.0,47.6282,47.6282,47.5406,47.6185,54200.0
2007-05-22 15:40:00,48.89,48.95,48.85,48.86,52400.0,47.6282,47.6867,47.5893,47.599,52400.0
2007-05-22 15:50:00,48.87,48.95,48.85,48.95,130400.0,47.6087,47.6867,47.5893,47.6867,130400.0
2007-05-23 09:30:00,48.95,48.95,48.25,48.3,84800.0,47.6867,47.6867,47.0047,47.0535,84800.0
2007-05-23 09:40:00,48.3,48.79,48.3,48.79,112600.0,47.0535,47.5308,47.0535,47.5308,112600.0
2007-05-23 09:50:00,48.78,48.89,48.41,48.41,168100.0,47.5211,47.6282,47.1606,47.1606,168100.0
2007-05-23 10:00:00,48.41,48.63,48.41,48.55,154500.0,47.1606,47.3749,47.1606,47.297,154500.0
2007-05-23 10:10:00,48.57,48.58,48.47,48.5,51300.0,47.3165,47.3262,47.2191,47.2483,51300.0
2007-05-23 10:20:00,48.51,48.51,48.4,48.48,75800.0,47.258,47.258,47.1509,47.2288,75800.0
2007-05-23 10:30:00,48.46,48.71,48.46,48.54,59100.0,47.2093,47.4529,47.2093,47.2873,59100.0
2007-05-23 10:40:00,48.54,48.62,48.54,48.58,60700.0,47.2873,47.3652,47.2873,47.3262,60700.0
2007-05-23 10:50:00,48.59,48.6,48.43,48.45,120900.0,47.336,47.3457,47.1801,47.1996,120900.0
2007-05-23 11:00:00,48.46,48.48,48.42,48.47,22200.0,47.2093,47.2288,47.1704,47.2191,22200.0
2007-05-23 11:10:00,48.45,48.52,48.4,48.52,27700.0,47.1996,47.2678,47.1509,47.2678,27700.0
2007-05-23 11:20:00,48.51,48.57,48.38,48.42,56900.0,47.258,47.3165,47.1314,47.1704,56900.0
2007-05-23 11:30:00,48.42,48.49,48.39,48.44,27600.0,47.1704,47.2386,47.1411,47.1898,27600.0
2007-05-23 11:40:00,48.44,48.5,48.43,48.5,36000.0,47.1898,47.2483,47.1801,47.2483,36000.0
2007-05-23 11:50:00,48.5,48.5,48.42,48.43,82800.0,47.2483,47.2483,47.1704,47.1801,82800.0
2007-05-23 12:00:00,48.42,48.46,48.4,48.41,25900.0,47.1704,47.2093,47.1509,47.1606,25900.0
2007-05-23 12:10:00,48.4,48.42,48.35,48.38,38700.0,47.1509,47.1704,47.1022,47.1314,38700.0
2007-05-23 12:20:00,48.37,48.4,48.35,48.4,44900.0,47.1217,47.1509,47.1022,47.1509,44900.0
2007-05-23 12:30:00,48.4,48.4,48.37,48.39,44800.0,47.1509,47.1509,47.1217,47.1411,44800.0
2007-05-23 12:40:00,48.39,48.42,48.38,48.42,34400.0,47.1411,47.1704,47.1314,47.1704,34400.0
2007-05-23 12:50:00,48.42,48.45,48.39,48.44,60900.0,47.1704,47.1996,47.1411,47.1898,60900.0
2007-05-23 13:00:00,48.45,48.5,48.44,48.49,12300.0,47.1996,47.2483,47.1898,47.2386,12300.0
2007-05-23 13:10:00,48.5,48.5,48.48,48.5,22500.0,47.2483,47.2483,47.2288,47.2483,22500.0
2007-05-23 13:20:00,48.49,48.5,48.48,48.49,25600.0,47.2386,47.2483,47.2288,47.2386,25600.0
2007-05-23 13:30:00,48.5,48.55,48.5,48.54,26800.0,47.2483,47.297,47.2483,47.2873,26800.0
2007-05-23 13:40:00,48.54,48.54,48.45,48.45,31900.0,47.2873,47.2873,47.1996,47.1996,31900.0
2007-05-23 13:50:00,48.45,48.49,48.37,48.42,32000.0,47.1996,47.2386,47.1217,47.1704,32000.0
2007-05-23 14:00:00,48.42,48.44,48.32,48.37,57500.0,47.1704,47.1898,47.0729,47.1217,57500.0
2007-05-23 14:10:00,48.37,48.37,48.27,48.27,59300.0,47.1217,47.1217,47.0242,47.0242,59300.0
2007-05-23 14:20:00,48.29,48.29,48.15,48.15,169000.0,47.0437,47.0437,46.9073,46.9073,169000.0
2007-05-23 14:30:00,48.18,48.32,48.18,48.27,36000.0,46.9366,47.0729,46.9366,47.0242,36000.0
2007-05-23 14:40:00,48.27,48.37,48.18,48.3,65600.0,47.0242,47.1217,46.9366,47.0535,65600.0
2007-05-23 14:50:00,48.3,48.44,48.29,48.33,73200.0,47.0535,47.1898,47.0437,47.0827,73200.0
2007-05-23 15:00:00,48.35,48.45,48.3,48.39,68100.0,47.1022,47.1996,47.0535,47.1411,68100.0
2007-05-23 15:10:00,48.39,48.4,48.3,48.32,38800.0,47.1411,47.1509,47.0535,47.0729,38800.0
2007-05-23 15:20:00,48.31,48.38,48.3,48.3,86700.0,47.0632,47.1314,47.0535,47.0535,86700.0
2007-05-23 15:30:00,48.31,48.33,48.25,48.29,110700.0,47.0632,47.0827,47.0047,47.0437,110700.0
2007-05-23 15:40:00,48.3,48.31,48.22,48.24,88800.0,47.0535,47.0632,46.9755,46.995,88800.0
2007-05-23 15:50:00,48.22,48.3,48.2,48.21,133800.0,46.9755,47.0535,46.956,46.9658,133800.0
2007-05-24 09:30:00,48.01,48.15,47.4,47.4,264100.0,46.7709,46.9073,46.1767,46.1767,264100.0
2007-05-24 09:40:00,47.38,47.54,47.08,47.33,355500.0,46.1572,46.3131,45.8649,46.1085,355500.0
2007-05-24 09:50:00,47.34,47.63,47.33,47.51,166700.0,46.1182,46.4007,46.1085,46.2838,166700.0
2007-05-24 10:00:00,47.54,47.61,47.15,47.23,256800.0,46.3131,46.3813,45.9331,46.0111,256800.0
2007-05-24 10:10:00,47.23,47.29,47.1,47.24,363800.0,46.0111,46.0695,45.8844,46.0208,363800.0
2007-05-24 10:20:00,47.25,47.3,46.97,47.14,372300.0,46.0306,46.0793,45.7578,45.9234,372300.0
2007-05-24 10:30:00,47.14,47.35,47.1,47.15,231400.0,45.9234,46.128,45.8844,45.9331,231400.0
2007-05-24 10:40:00,47.15,47.21,47.0,47.05,184600.0,45.9331,45.9916,45.787,45.8357,184600.0
2007-05-24 10:50:00,47.05,47.05,46.64,46.74,267900.0,45.8357,45.8357,45.4363,45.5337,267900.0
2007-05-24 11:00:00,46.74,46.86,46.63,46.71,242200.0,45.5337,45.6506,45.4266,45.5045,242200.0
2007-05-24 11:10:00,46.72,46.74,46.63,46.66,351200.0,45.5142,45.5337,45.4266,45.4558,351200.0
2007-05-24 11:20:00,46.66,46.74,46.54,46.55,210700.0,45.4558,45.5337,45.3389,45.3486,210700.0
2007-05-24 11:30:00,46.56,46.71,46.5,46.7,338900.0,45.3584,45.5045,45.2999,45.4948,338900.0
2007-05-24 11:40:00,46.7,46.75,46.61,46.61,239000.0,45.4948,45.5435,45.4071,45.4071,239000.0
2007-05-24 11:50:00,46.62,46.7,46.54,46.7,166500.0,45.4168,45.4948,45.3389,45.4948,166500.0
2007-05-24 12:00:00,46.7,46.78,46.68,46.69,203900.0,45.4948,45.5727,45.4753,45.485,203900.0
2007-05-24 12:10:00,46.69,46.69,46.58,46.63,103200.0,45.485,45.485,45.3778,45.4266,103200.0
2007-05-24 12:20:00,46.62,46.72,46.5,46.51,143000.0,45.4168,45.5142,45.2999,45.3097,143000.0
2007-05-24 12:30:00,46.53,46.59,46.5,46.53,166600.0,45.3291,45.3876,45.2999,45.3291,166600.0
2007-05-24 12:40:00,46.5,46.53,46.35,46.5,156500.0,45.2999,45.3291,45.1538,45.2999,156500.0
2007-05-24 12:50:00,46.49,46.52,46.45,46.48,120500.0,45.2902,45.3194,45.2512,45.2804,120500.0
2007-05-24 13:00:00,46.47,46.49,46.31,46.31,122200.0,45.2707,45.2902,45.1148,45.1148,122200.0
2007-05-24 13:10:00,46.34,46.38,46.27,46.35,173800.0,45.144,45.183,45.0758,45.1538,173800.0
2007-05-24 13:20:00,46.35,46.79,46.34,46.79,160800.0,45.1538,45.5824,45.144,45.5824,160800.0
2007-05-24 13:30:00,46.79,46.88,46.62,46.81,243900.0,45.5824,45.6701,45.4168,45.6019,243900.0
2007-05-24 13:40:00,46.8,46.83,46.75,46.77,129000.0,45.5922,45.6214,45.5435,45.5629,129000.0
2007-05-24 13:50:00,46.78,46.83,46.7,46.8,106800.0,45.5727,45.6214,45.4948,45.5922,106800.0
2007-05-24 14:00:00,46.81,46.82,46.75,46.78,106400.0,45.6019,45.6117,45.5435,45.5727,106400.0
2007-05-24 14:10:00,46.77,46.79,46.62,46.64,182000.0,45.5629,45.5824,45.4168,45.4363,182000.0
2007-05-24 14:20:00,46.64,46.78,46.64,46.7,156500.0,45.4363,45.5727,45.4363,45.4948,156500.0
2007-05-24 14:30:00,46.71,46.73,46.6,46.61,121100.0,45.5045,45.524,45.3973,45.4071,121100.0
2007-05-24 14:40:00,46.61,46.73,46.61,46.65,129400.0,45.4071,45.524,45.4071,45.446,129400.0
2007-05-24 14:50:00,46.65,46.66,46.54,46.57,84200.0,45.446,45.4558,45.3389,45.3681,84200.0
2007-05-24 15:00:00,46.57,46.62,46.49,46.52,198900.0,45.3681,45.4168,45.2902,45.3194,198900.0
2007-05-24 15:10:00,46.52,46.53,46.36,46.36,157500.0,45.3194,45.3291,45.1635,45.1635,157500.0
2007-05-24 15:20:00,46.37,46.54,46.36,46.54,191400.0,45.1733,45.3389,45.1635,45.3389,191400.0
2007-05-24 15:30:00,46.53,46.59,46.37,46.41,258700.0,45.3291,45.3876,45.1733,45.2122,258700.0
2007-05-24 15:40:00,46.41,46.53,46.37,46.52,191600.0,45.2122,45.3291,45.1733,45.3194,191600.0
2007-05-24 15:50:00,46.52,46.66,46.52,46.66,394500.0,45.3194,45.4558,45.3194,45.4558,394500.0
2007-05-25 09:30:00,46.86,47.29,46.8,46.91,250500.0,45.6506,46.0695,45.5922,45.6993,250500.0
2007-05-25 09:40:00,46.93,47.1,46.91,47.05,109200.0,45.7188,45.8844,45.6993,45.8357,109200.0
2007-05-25 09:50:00,47.06,47.16,47.03,47.08,117400.0,45.8455,45.9429,45.8162,45.8649,117400.0
2007-05-25 10:00:00,47.08,47.11,46.88,47.06,188400.0,45.8649,45.8942,45.6701,45.8455,188400.0
2007-05-25 10:10:00,47.06,47.17,47.05,47.1,111200.0,45.8455,45.9526,45.8357,45.8844,111200.0
2007-05-25 10:20:00,47.11,47.26,47.08,47.26,74100.0,45.8942,46.0403,45.8649,46.0403,74100.0
2007-05-25 10:30:00,47.27,47.55,47.24,47.55,115800.0,46.05,46.3228,46.0208,46.3228,115800.0
2007-05-25 10:40:00,47.52,47.52,47.23,47.24,145400.0,46.2936,46.2936,46.0111,46.0208,145400.0
2007-05-25 10:50:00,47.24,47.34,47.22,47.33,125500.0,46.0208,46.1182,46.0013,46.1085,125500.0
2007-05-25 11:00:00,47.33,47.43,47.3,47.42,130900.0,46.1085,46.2059,46.0793,46.1962,130900.0
2007-05-25 11:10:00,47.43,47.46,47.28,47.31,107500.0,46.2059,46.2351,46.0598,46.089,107500.0
2007-05-25 11:20:00,47.31,47.4,47.21,47.26,97300.0,46.089,46.1767,45.9916,46.0403,97300.0
2007-05-25 11:30:00,47.27,47.48,47.26,47.45,51000.0,46.05,46.2546,46.0403,46.2254,51000.0
2007-05-25 11:40:00,47.47,47.62,47.41,47.62,77300.0,46.2449,46.391,46.1864,46.391,77300.0
2007-05-25 11:50:00,47.61,47.72,47.53,47.67,109400.0,46.3813,46.4884,46.3033,46.4397,109400.0
2007-05-25 12:00:00,47.67,47.74,47.56,47.6,160200.0,46.4397,46.5079,46.3326,46.3715,160200.0
2007-05-25 12:10:00,47.6,47.61,47.46,47.48,72500.0,46.3715,46.3813,46.2351,46.2546,72500.0
2007-05-25 12:20:00,47.48,47.49,47.31,47.31,82100.0,46.2546,46.2644,46.089,46.089,82100.0
2007-05-25 12:30:00,47.32,47.39,47.28,47.33,62800.0,46.0987,46.1669,46.0598,46.1085,62800.0
2007-05-25 12:40:00,47.33,47.33,47.25,47.3,47400.0,46.1085,46.1085,46.0306,46.0793,47400.0
2007-05-25 12:50:00,47.29,47.33,47.27,47.3,51800.0,46.0695,46.1085,46.05,46.0793,51800.0
2007-05-25 13:00:00,47.29,47.48,47.29,47.44,61000.0,46.0695,46.2546,46.0695,46.2157,61000.0
2007-05-25 13:10:00,47.45,47.45,47.29,47.43,75900.0,46.2254,46.2254,46.0695,46.2059,75900.0
2007-05-25 13:20:00,47.44,47.44,47.3,47.4,82400.0,46.2157,46.2157,46.0793,46.1767,82400.0
2007-05-25 13:30:00,47.39,47.56,47.39,47.52,42200.0,46.1669,46.3326,46.1669,46.2936,42200.0
2007-05-25 13:40:00,47.52,47.6,47.5,47.52,85700.0,46.2936,46.3715,46.2741,46.2936,85700.0
2007-05-25 13:50:00,47.53,47.57,47.51,47.57,68500.0,46.3033,46.3423,46.2838,46.3423,68500.0
2007-05-25 14:00:00,47.56,47.7,47.54,47.69,93100.0,46.3326,46.4689,46.3131,46.4592,93100.0
2007-05-25 14:10:00,47.7,47.73,47.6,47.6,91400.0,46.4689,46.4982,46.3715,46.3715,91400.0
2007-05-25 14:20:00,47.6,47.65,47.59,47.61,45100.0,46.3715,46.4202,46.3618,46.3813,45100.0
2007-05-25 14:30:00,47.61,47.72,47.59,47.63,51700.0,46.3813,46.4884,46.3618,46.4007,51700.0
2007-05-25 14:40:00,47.62,47.7,47.62,47.7,59800.0,46.391,46.4689,46.391,46.4689,59800.0
2007-05-25 14:50:00,47.7,47.7,47.62,47.65,72700.0,46.4689,46.4689,46.391,46.4202,72700.0
2007-05-25 15:00:00,47.66,47.69,47.6,47.62,89200.0,46.43,46.4592,46.3715,46.391,89200.0
2007-05-25 15:10:00,47.63,47.83,47.62,47.8,100500.0,46.4007,46.5956,46.391,46.5664,100500.0
2007-05-25 15:20:00,47.8,47.81,47.71,47.79,147400.0,46.5664,46.5761,46.4787,46.5566,147400.0
2007-05-25 15:30:00,47.81,47.83,47.67,47.71,240500.0,46.5761,46.5956,46.4397,46.4787,240500.0
2007-05-25 15:40:00,47.71,47.8,47.67,47.75,425300.0,46.4787,46.5664,46.4397,46.5177,425300.0
2007-05-25 15:50:00,47.76,47.91,47.7,47.81,344400.0,46.5274,46.6735,46.4689,46.5761,344400.0
2007-05-29 09:30:00,47.89,48.13,47.79,48.01,168200.0,46.654,46.8878,46.5566,46.7709,168200.0
2007-05-29 09:40:00,48.06,48.21,47.95,48.17,116900.0,46.8197,46.9658,46.7125,46.9268,116900.0
2007-05-29 09:50:00,48.17,48.6,48.14,48.58,257700.0,46.9268,47.3457,46.8976,47.3262,257700.0
2007-05-29 10:00:00,48.6,48.8,48.38,48.62,187100.0,47.3457,47.5406,47.1314,47.3652,187100.0
2007-05-29 10:10:00,48.63,48.63,48.5,48.6,116700.0,47.3749,47.3749,47.2483,47.3457,116700.0
2007-05-29 10:20:00,48.6,48.64,48.54,48.59,119200.0,47.3457,47.3847,47.2873,47.336,119200.0
2007-05-29 10:30:00,48.59,48.59,48.38,48.43,173700.0,47.336,47.336,47.1314,47.1801,173700.0
2007-05-29 10:40:00,48.42,48.6,48.35,48.57,87200.0,47.1704,47.3457,47.1022,47.3165,87200.0
2007-05-29 10:50:00,48.57,48.71,48.51,48.71,108100.0,47.3165,47.4529,47.258,47.4529,108100.0
2007-05-29 11:00:00,48.71,48.79,48.45,48.58,242000.0,47.4529,47.5308,47.1996,47.3262,242000.0
2007-05-29 11:10:00,48.58,48.68,48.58,48.62,190000.0,47.3262,47.4236,47.3262,47.3652,190000.0
2007-05-29 11:20:00,48.62,48.77,48.6,48.7,185500.0,47.3652,47.5113,47.3457,47.4431,185500.0
2007-05-29 11:30:00,48.7,48.82,48.65,48.76,128600.0,47.4431,47.56,47.3944,47.5016,128600.0
2007-05-29 11:40:00,48.76,48.83,48.74,48.81,87200.0,47.5016,47.5698,47.4821,47.5503,87200.0
2007-05-29 11:50:00,48.81,48.87,48.79,48.8,105000.0,47.5503,47.6087,47.5308,47.5406,105000.0
2007-05-29 12:00:00,48.79,48.8,48.5,48.52,141200.0,47.5308,47.5406,47.2483,47.2678,141200.0
2007-05-29 12:10:00,48.5,48.75,48.44,48.47,201200.0,47.2483,47.4918,47.1898,47.2191,201200.0
2007-05-29 12:20:00,48.47,48.48,48.29,48.32,99900.0,47.2191,47.2288,47.0437,47.0729,99900.0
2007-05-29 12:30:00,48.31,48.43,48.25,48.37,60600.0,47.0632,47.1801,47.0047,47.1217,60600.0
2007-05-29 12:40:00,48.4,48.41,48.32,48.33,135100.0,47.1509,47.1606,47.0729,47.0827,135100.0
2007-05-29 12:50:00,48.31,48.39,48.31,48.38,33200.0,47.0632,47.1411,47.0632,47.1314,33200.0
2007-05-29 13:00:00,48.38,48.52,48.38,48.51,57600.0,47.1314,47.2678,47.1314,47.258,57600.0
2007-05-29 13:10:00,48.51,48.59,48.45,48.53,109400.0,47.258,47.336,47.1996,47.2775,109400.0
2007-05-29 13:20:00,48.54,48.56,48.37,48.51,82200.0,47.2873,47.3067,47.1217,47.258,82200.0
2007-05-29 13:30:00,48.51,48.56,48.45,48.49,82500.0,47.258,47.3067,47.1996,47.2386,82500.0
2007-05-29 13:40:00,48.49,48.53,48.48,48.49,36600.0,47.2386,47.2775,47.2288,47.2386,36600.0
2007-05-29 13:50:00,48.5,48.6,48.48,48.59,63700.0,47.2483,47.3457,47.2288,47.336,63700.0
2007-05-29 14:00:00,48.58,48.65,48.53,48.63,44100.0,47.3262,47.3944,47.2775,47.3749,44100.0
2007-05-29 14:10:00,48.65,48.65,48.53,48.53,78800.0,47.3944,47.3944,47.2775,47.2775,78800.0
2007-05-29 14:20:00,48.53,48.6,48.42,48.49,224200.0,47.2775,47.3457,47.1704,47.2386,224200.0
2007-05-29 14:30:00,48.49,48.51,48.43,48.48,142800.0,47.2386,47.258,47.1801,47.2288,142800.0
2007-05-29 14:40:00,48.48,48.5,48.42,48.46,96300.0,47.2288,47.2483,47.1704,47.2093,96300.0
2007-05-29 14:50:00,48.47,48.53,48.42,48.51,71300.0,47.2191,47.2775,47.1704,47.258,71300.0
2007-05-29 15:00:00,48.5,48.54,48.45,48.5,88000.0,47.2483,47.2873,47.1996,47.2483,88000.0
2007-05-29 15:10:00,48.5,48.56,48.49,48.55,97800.0,47.2483,47.3067,47.2386,47.297,97800.0
2007-05-29 15:20:00,48.54,48.56,48.52,48.54,80500.0,47.2873,47.3067,47.2678,47.2873,80500.0
2007-05-29 15:30:00,48.55,48.55,48.43,48.45,129100.0,47.297,47.297,47.1801,47.1996,129100.0
2007-05-29 15:40:00,48.44,48.5,48.42,48.45,163300.0,47.1898,47.2483,47.1704,47.1996,163300.0
2007-05-29 15:50:00,48.45,48.47,48.35,48.44,265000.0,47.1996,47.2191,47.1022,47.1898,265000.0
2007-05-30 09:30:00,48.01,48.66,48.01,48.36,216100.0,46.7709,47.4042,46.7709,47.1119,216100.0
2007-05-30 09:40:00,48.37,48.45,48.3,48.31,92900.0,47.1217,47.1996,47.0535,47.0632,92900.0
2007-05-30 09:50:00,48.3,48.47,48.28,48.42,102300.0,47.0535,47.2191,47.034,47.1704,102300.0
2007-05-30 10:00:00,48.42,48.46,48.33,48.42,81500.0,47.1704,47.2093,47.0827,47.1704,81500.0
2007-05-30 10:10:00,48.42,48.44,48.32,48.4,112800.0,47.1704,47.1898,47.0729,47.1509,112800.0
2007-05-30 10:20:00,48.39,48.41,48.2,48.25,94000.0,47.1411,47.1606,46.956,47.0047,94000.0
2007-05-30 10:30:00,48.25,48.35,48.15,48.17,122800.0,47.0047,47.1022,46.9073,46.9268,122800.0
2007-05-30 10:40:00,48.17,48.2,47.86,47.91,207000.0,46.9268,46.956,46.6248,46.6735,207000.0
2007-05-30 10:50:00,47.91,48.09,47.88,48.02,130900.0,46.6735,46.8489,46.6443,46.7807,130900.0
2007-05-30 11:00:00,48.03,48.2,48.03,48.16,68800.0,46.7904,46.956,46.7904,46.9171,68800.0
2007-05-30 11:10:00,48.16,48.25,48.1,48.24,86700.0,46.9171,47.0047,46.8586,46.995,86700.0
2007-05-30 11:20:00,48.24,48.41,48.24,48.31,75400.0,46.995,47.1606,46.995,47.0632,75400.0
2007-05-30 11:30:00,48.31,48.31,48.24,48.29,31000.0,47.0632,47.0632,46.995,47.0437,31000.0
2007-05-30 11:40:00,48.29,48.46,48.28,48.31,38100.0,47.0437,47.2093,47.034,47.0632,38100.0
2007-05-30 11:50:00,48.31,48.46,48.29,48.44,79300.0,47.0632,47.2093,47.0437,47.1898,79300.0
2007-05-30 12:00:00,48.43,48.46,48.39,48.42,47600.0,47.1801,47.2093,47.1411,47.1704,47600.0
2007-05-30 12:10:00,48.43,48.44,48.36,48.36,79200.0,47.1801,47.1898,47.1119,47.1119,79200.0
2007-05-30 12:20:00,48.37,48.7,48.34,48.7,56700.0,47.1217,47.4431,47.0924,47.4431,56700.0
2007-05-30 12:30:00,48.69,48.79,48.42,48.5,108500.0,47.4334,47.5308,47.1704,47.2483,108500.0
2007-05-30 12:40:00,48.51,48.63,48.49,48.56,104200.0,47.258,47.3749,47.2386,47.3067,104200.0
2007-05-30 12:50:00,48.57,48.66,48.52,48.56,43000.0,47.3165,47.4042,47.2678,47.3067,43000.0
2007-05-30 13:00:00,48.56,48.6,48.47,48.59,71200.0,47.3067,47.3457,47.2191,47.336,71200.0
2007-05-30 13:10:00,48.6,48.71,48.58,48.7,122900.0,47.3457,47.4529,47.3262,47.4431,122900.0
2007-05-30 13:20:00,48.7,48.91,48.7,48.85,208100.0,47.4431,47.6477,47.4431,47.5893,208100.0
2007-05-30 13:30:00,48.84,48.85,48.45,48.75,118100.0,47.5795,47.5893,47.1996,47.4918,118100.0
2007-05-30 13:40:00,48.75,48.83,48.73,48.75,45500.0,47.4918,47.5698,47.4724,47.4918,45500.0
2007-05-30 13:50:00,48.76,48.82,48.74,48.8,35300.0,47.5016,47.56,47.4821,47.5406,35300.0
2007-05-30 14:00:00,48.8,48.89,48.45,48.64,177000.0,47.5406,47.6282,47.1996,47.3847,177000.0
2007-05-30 14:10:00,48.64,48.8,48.63,48.72,37200.0,47.3847,47.5406,47.3749,47.4626,37200.0
2007-05-30 14:20:00,48.72,48.77,48.58,48.77,51600.0,47.4626,47.5113,47.3262,47.5113,51600.0
2007-05-30 14:30:00,48.76,48.85,48.66,48.75,59000.0,47.5016,47.5893,47.4042,47.4918,59000.0
2007-05-30 14:40:00,48.76,48.98,48.75,48.95,63800.0,47.5016,47.7159,47.4918,47.6867,63800.0
2007-05-30 14:50:00,48.95,49.0,48.91,49.0,81600.0,47.6867,47.7354,47.6477,47.7354,81600.0
2007-05-30 15:00:00,49.0,49.1,48.98,49.0,95700.0,47.7354,47.8328,47.7159,47.7354,95700.0
2007-05-30 15:10:00,49.01,49.04,48.96,49.03,92800.0,47.7451,47.7744,47.6964,47.7646,92800.0
2007-05-30 15:20:00,49.02,49.19,49.0,49.15,143600.0,47.7549,47.9205,47.7354,47.8815,143600.0
2007-05-30 15:30:00,49.15,49.23,49.15,49.18,171100.0,47.8815,47.9595,47.8815,47.9107,171100.0
2007-05-30 15:40:00,49.19,49.44,49.18,49.4,242200.0,47.9205,48.164,47.9107,48.1251,242200.0
2007-05-30 15:50:00,49.4,49.41,49.2,49.33,313700.0,48.1251,48.1348,47.9302,48.0569,313700.0
2007-05-31 09:30:00,49.54,49.56,49.08,49.35,202600.0,48.2615,48.2809,47.8133,48.0764,202600.0
2007-05-31 09:40:00,49.38,49.4,49.17,49.17,105200.0,48.1056,48.1251,47.901,47.901,105200.0
2007-05-31 09:50:00,49.17,49.18,48.8,48.87,123500.0,47.901,47.9107,47.5406,47.6087,123500.0
2007-05-31 10:00:00,48.88,49.06,48.68,48.82,125800.0,47.6185,47.7938,47.4236,47.56,125800.0
2007-05-31 10:10:00,48.83,48.85,48.76,48.81,63400.0,47.5698,47.5893,47.5016,47.5503,63400.0
2007-05-31 10:20:00,48.81,48.84,48.7,48.81,136100.0,47.5503,47.5795,47.4431,47.5503,136100.0
2007-05-31 10:30:00,48.8,49.23,48.8,49.11,119800.0,47.5406,47.9595,47.5406,47.8426,119800.0
2007-05-31 10:40:00,49.1,49.24,49.1,49.19,88500.0,47.8328,47.9692,47.8328,47.9205,88500.0
2007-05-31 10:50:00,49.18,49.32,49.18,49.23,81900.0,47.9107,48.0471,47.9107,47.9595,81900.0
2007-05-31 11:00:00,49.22,49.3,48.99,48.99,77600.0,47.9497,48.0276,47.7256,47.7256,77600.0
2007-05-31 11:10:00,48.99,48.99,48.88,48.89,58900.0,47.7256,47.7256,47.6185,47.6282,58900.0
2007-05-31 11:20:00,48.87,48.9,48.8,48.82,69000.0,47.6087,47.638,47.5406,47.56,69000.0
2007-05-31 11:30:00,48.81,48.82,48.78,48.78,62000.0,47.5503,47.56,47.5211,47.5211,62000.0
2007-05-31 11:40:00,48.79,48.82,48.76,48.76,52200.0,47.5308,47.56,47.5016,47.5016,52200.0
2007-05-31 11:50:00,48.77,48.81,48.75,48.8,36200.0,47.5113,47.5503,47.4918,47.5406,36200.0
2007-05-31 12:00:00,48.8,48.8,48.75,48.76,37400.0,47.5406,47.5406,47.4918,47.5016,37400.0
2007-05-31 12:10:00,48.76,49.0,48.74,49.0,208800.0,47.5016,47.7354,47.4821,47.7354,208800.0
2007-05-31 12:20:00,49.02,49.06,48.96,49.05,87700.0,47.7549,47.7938,47.6964,47.7841,87700.0
2007-05-31 12:30:00,49.05,49.06,48.98,49.0,20100.0,47.7841,47.7938,47.7159,47.7354,20100.0
2007-05-31 12:40:00,49.01,49.02,48.99,49.02,44900.0,47.7451,47.7549,47.7256,47.7549,44900.0
2007-05-31 12:50:00,49.01,49.01,48.96,48.98,59100.0,47.7451,47.7451,47.6964,47.7159,59100.0
2007-05-31 13:00:00,48.96,49.0,48.82,48.83,28300.0,47.6964,47.7354,47.56,47.5698,28300.0
2007-05-31 13:10:00,48.82,48.86,48.75,48.77,29800.0,47.56,47.599,47.4918,47.5113,29800.0
2007-05-31 13:20:00,48.77,48.77,48.56,48.6,86100.0,47.5113,47.5113,47.3067,47.3457,86100.0
2007-05-31 13:30:00,48.6,48.61,48.54,48.58,51800.0,47.3457,47.3555,47.2873,47.3262,51800.0
2007-05-31 13:40:00,48.57,48.61,48.47,48.51,78700.0,47.3165,47.3555,47.2191,47.258,78700.0
2007-05-31 13:50:00,48.51,48.58,48.51,48.52,38700.0,47.258,47.3262,47.258,47.2678,38700.0
2007-05-31 14:00:00,48.53,48.72,48.51,48.67,51400.0,47.2775,47.4626,47.258,47.4139,51400.0
2007-05-31 14:10:00,48.69,48.74,48.61,48.63,54300.0,47.4334,47.4821,47.3555,47.3749,54300.0
2007-05-31 14:20:00,48.63,48.76,48.62,48.69,28000.0,47.3749,47.5016,47.3652,47.4334,28000.0
2007-05-31 14:30:00,48.7,48.74,48.63,48.63,41000.0,47.4431,47.4821,47.3749,47.3749,41000.0
2007-05-31 14:40:00,48.64,48.67,48.58,48.65,37400.0,47.3847,47.4139,47.3262,47.3944,37400.0
2007-05-31 14:50:00,48.66,48.77,48.65,48.71,53500.0,47.4042,47.5113,47.3944,47.4529,53500.0
2007-05-31 15:00:00,48.69,48.72,48.63,48.63,47800.0,47.4334,47.4626,47.3749,47.3749,47800.0
2007-05-31 15:10:00,48.62,48.73,48.6,48.63,85300.0,47.3652,47.4724,47.3457,47.3749,85300.0
2007-05-31 15:20:00,48.62,48.63,48.58,48.61,65300.0,47.3652,47.3749,47.3262,47.3555,65300.0
2007-05-31 15:30:00,48.6,48.71,48.58,48.69,69900.0,47.3457,47.4529,47.3262,47.4334,69900.0
2007-05-31 15:40:00,48.68,48.79,48.64,48.78,89200.0,47.4236,47.5308,47.3847,47.5211,89200.0
2007-05-31 15:50:00,48.78,48.92,48.77,48.87,237200.0,47.5211,47.6575,47.5113,47.6087,237200.0
2007-06-01 09:30:00,48.85,49.13,48.63,48.96,76400.0,47.5893,47.862,47.3749,47.6964,76400.0
2007-06-01 09:40:00,48.98,49.04,48.92,49.0,50000.0,47.7159,47.7744,47.6575,47.7354,50000.0
2007-06-01 09:50:00,49.0,49.15,48.99,49.15,27700.0,47.7354,47.8815,47.7256,47.8815,27700.0
2007-06-01 10:00:00,49.13,49.28,49.0,49.05,48200.0,47.862,48.0082,47.7354,47.7841,48200.0
2007-06-01 10:10:00,49.06,49.17,48.98,49.17,54600.0,47.7938,47.901,47.7159,47.901,54600.0
2007-06-01 10:20:00,49.16,49.23,49.0,49.02,41700.0,47.8913,47.9595,47.7354,47.7549,41700.0
2007-06-01 10:30:00,49.01,49.16,49.0,49.09,52300.0,47.7451,47.8913,47.7354,47.8231,52300.0
2007-06-01 10:40:00,49.09,49.13,48.98,48.99,56100.0,47.8231,47.862,47.7159,47.7256,56100.0
2007-06-01 10:50:00,49.0,49.02,48.92,48.97,121100.0,47.7354,47.7549,47.6575,47.7062,121100.0
2007-06-01 11:00:00,48.98,49.0,48.87,48.94,33000.0,47.7159,47.7354,47.6087,47.6769,33000.0
2007-06-01 11:10:00,48.93,48.95,48.7,48.72,38500.0,47.6672,47.6867,47.4431,47.4626,38500.0
2007-06-01 11:20:00,48.73,48.83,48.72,48.83,29100.0,47.4724,47.5698,47.4626,47.5698,29100.0
2007-06-01 11:30:00,48.83,48.85,48.8,48.8,12600.0,47.5698,47.5893,47.5406,47.5406,12600.0
2007-06-01 11:40:00,48.8,48.87,48.8,48.83,23000.0,47.5406,47.6087,47.5406,47.5698,23000.0
2007-06-01 11:50:00,48.83,48.86,48.8,48.8,38100.0,47.5698,47.599,47.5406,47.5406,38100.0
2007-06-01 12:00:00,48.8,48.83,48.64,48.67,46200.0,47.5406,47.5698,47.3847,47.4139,46200.0
2007-06-01 12:10:00,48.68,48.72,48.48,48.5,80400.0,47.4236,47.4626,47.2288,47.2483,80400.0
2007-06-01 12:20:00,48.5,48.5,48.42,48.49,69600.0,47.2483,47.2483,47.1704,47.2386,69600.0
2007-06-01 12:30:00,48.49,48.89,48.46,48.5,146600.0,47.2386,47.6282,47.2093,47.2483,146600.0
2007-06-01 12:40:00,48.5,48.5,48.4,48.43,23600.0,47.2483,47.2483,47.1509,47.1801,23600.0
2007-06-01 12:50:00,48.42,48.5,48.42,48.5,16800.0,47.1704,47.2483,47.1704,47.2483,16800.0
2007-06-01 13:00:00,48.5,48.5,48.44,48.46,17600.0,47.2483,47.2483,47.1898,47.2093,17600.0
2007-06-01 13:10:00,48.45,48.64,48.45,48.56,45800.0,47.1996,47.3847,47.1996,47.3067,45800.0
2007-06-01 13:20:00,48.54,48.59,48.49,48.52,45800.0,47.2873,47.336,47.2386,47.2678,45800.0
2007-06-01 13:30:00,48.51,48.52,48.48,48.49,51500.0,47.258,47.2678,47.2288,47.2386,51500.0
2007-06-01 13:40:00,48.5,48.5,48.44,48.49,44700.0,47.2483,47.2483,47.1898,47.2386,44700.0
2007-06-01 13:50:00,48.5,48.56,48.46,48.5,68300.0,47.2483,47.3067,47.2093,47.2483,68300.0
2007-06-01 14:00:00,48.49,48.52,48.47,48.5,37200.0,47.2386,47.2678,47.2191,47.2483,37200.0
2007-06-01 14:10:00,48.49,48.87,48.45,48.45,45400.0,47.2386,47.6087,47.1996,47.1996,45400.0
2007-06-01 14:20:00,48.45,48.57,48.41,48.57,63400.0,47.1996,47.3165,47.1606,47.3165,63400.0
2007-06-01 14:30:00,48.57,48.57,48.48,48.5,22400.0,47.3165,47.3165,47.2288,47.2483,22400.0
2007-06-01 14:40:00,48.5,48.51,48.41,48.48,34900.0,47.2483,47.258,47.1606,47.2288,34900.0
2007-06-01 14:50:00,48.49,48.55,48.47,48.53,28300.0,47.2386,47.297,47.2191,47.2775,28300.0
2007-06-01 15:00:00,48.56,48.57,48.46,48.52,25600.0,47.3067,47.3165,47.2093,47.2678,25600.0
2007-06-01 15:10:00,48.54,48.54,48.45,48.53,25300.0,47.2873,47.2873,47.1996,47.2775,25300.0
2007-06-01 15:20:00,48.55,48.56,48.5,48.54,34800.0,47.297,47.3067,47.2483,47.2873,34800.0
2007-06-01 15:30:00,48.54,48.58,48.5,48.56,50700.0,47.2873,47.3262,47.2483,47.3067,50700.0
2007-06-01 15:40:00,48.56,48.61,48.55,48.56,76000.0,47.3067,47.3555,47.297,47.3067,76000.0
2007-06-01 15:50:00,48.55,48.57,48.43,48.44,122000.0,47.297,47.3165,47.1801,47.1898,122000.0
2007-06-04 09:30:00,48.52,48.56,48.15,48.46,200000.0,47.2678,47.3067,46.9073,47.2093,200000.0
2007-06-04 09:40:00,48.46,48.6,48.4,48.54,75400.0,47.2093,47.3457,47.1509,47.2873,75400.0
2007-06-04 09:50:00,48.52,48.65,48.42,48.45,80500.0,47.2678,47.3944,47.1704,47.1996,80500.0
2007-06-04 10:00:00,48.45,48.57,48.42,48.55,77200.0,47.1996,47.3165,47.1704,47.297,77200.0
2007-06-04 10:10:00,48.54,48.7,48.54,48.65,56500.0,47.2873,47.4431,47.2873,47.3944,56500.0
2007-06-04 10:20:00,48.65,48.69,48.59,48.65,72500.0,47.3944,47.4334,47.336,47.3944,72500.0
2007-06-04 10:30:00,48.63,48.82,48.6,48.8,130200.0,47.3749,47.56,47.3457,47.5406,130200.0
2007-06-04 10:40:00,48.78,48.83,48.75,48.78,57100.0,47.5211,47.5698,47.4918,47.5211,57100.0
2007-06-04 10:50:00,48.77,49.05,48.72,49.02,110000.0,47.5113,47.7841,47.4626,47.7549,110000.0
2007-06-04 11:00:00,49.02,49.25,48.93,49.21,67500.0,47.7549,47.9789,47.6672,47.94,67500.0
2007-06-04 11:10:00,49.24,49.26,48.98,48.99,51900.0,47.9692,47.9887,47.7159,47.7256,51900.0
2007-06-04 11:20:00,48.99,49.13,48.97,49.11,55300.0,47.7256,47.862,47.7062,47.8426,55300.0
2007-06-04 11:30:00,49.13,49.2,49.1,49.16,169900.0,47.862,47.9302,47.8328,47.8913,169900.0
2007-06-04 11:40:00,49.16,49.34,49.15,49.33,89500.0,47.8913,48.0666,47.8815,48.0569,89500.0
2007-06-04 11:50:00,49.33,49.35,49.18,49.19,80700.0,48.0569,48.0764,47.9107,47.9205,80700.0
2007-06-04 12:00:00,49.2,49.3,49.17,49.3,35800.0,47.9302,48.0276,47.901,48.0276,35800.0
2007-06-04 12:10:00,49.3,49.48,49.3,49.43,134400.0,48.0276,48.203,48.0276,48.1543,134400.0
2007-06-04 12:20:00,49.43,49.46,49.35,49.44,102500.0,48.1543,48.1835,48.0764,48.164,102500.0
2007-06-04 12:30:00,49.43,49.56,49.4,49.55,70200.0,48.1543,48.2809,48.1251,48.2712,70200.0
2007-06-04 12:40:00,49.55,49.61,49.5,49.5,86800.0,48.2712,48.3296,48.2225,48.2225,86800.0
2007-06-04 12:50:00,49.5,49.65,49.5,49.65,137700.0,48.2225,48.3686,48.2225,48.3686,137700.0
2007-06-04 13:00:00,49.65,49.68,49.47,49.48,73900.0,48.3686,48.3978,48.1933,48.203,73900.0
2007-06-04 13:10:00,49.47,49.47,49.19,49.19,84300.0,48.1933,48.1933,47.9205,47.9205,84300.0
2007-06-04 13:20:00,49.19,49.19,49.11,49.14,55100.0,47.9205,47.9205,47.8426,47.8718,55100.0
2007-06-04 13:30:00,49.15,49.26,49.07,49.22,124600.0,47.8815,47.9887,47.8036,47.9497,124600.0
2007-06-04 13:40:00,49.22,49.29,49.19,49.29,36400.0,47.9497,48.0179,47.9205,48.0179,36400.0
2007-06-04 13:50:00,49.28,49.5,49.28,49.35,94700.0,48.0082,48.2225,48.0082,48.0764,94700.0
2007-06-04 14:00:00,49.36,49.49,49.35,49.45,42200.0,48.0861,48.2127,48.0764,48.1738,42200.0
2007-06-04 14:10:00,49.44,49.45,49.35,49.39,42500.0,48.164,48.1738,48.0764,48.1153,42500.0
2007-06-04 14:20:00,49.39,49.4,49.31,49.34,34400.0,48.1153,48.1251,48.0374,48.0666,34400.0
2007-06-04 14:30:00,49.33,49.44,49.31,49.44,36900.0,48.0569,48.164,48.0374,48.164,36900.0
2007-06-04 14:40:00,49.43,49.44,49.39,49.4,41000.0,48.1543,48.164,48.1153,48.1251,41000.0
2007-06-04 14:50:00,49.4,49.44,49.37,49.43,42000.0,48.1251,48.164,48.0958,48.1543,42000.0
2007-06-04 15:00:00,49.43,49.56,49.41,49.56,72700.0,48.1543,48.2809,48.1348,48.2809,72700.0
2007-06-04 15:10:00,49.56,49.56,49.43,49.54,72000.0,48.2809,48.2809,48.1543,48.2615,72000.0
2007-06-04 15:20:00,49.54,49.62,49.53,49.62,91900.0,48.2615,48.3394,48.2517,48.3394,91900.0
2007-06-04 15:30:00,49.62,49.62,49.52,49.6,85000.0,48.3394,48.3394,48.242,48.3199,85000.0
2007-06-04 15:40:00,49.59,49.59,49.49,49.55,142100.0,48.3102,48.3102,48.2127,48.2712,142100.0
2007-06-04 15:50:00,49.55,49.59,49.5,49.51,185000.0,48.2712,48.3102,48.2225,48.2322,185000.0
2007-06-05 09:30:00,49.21,49.3,48.7,48.91,134900.0,47.94,48.0276,47.4431,47.6477,134900.0
2007-06-05 09:40:00,48.9,49.06,48.82,49.03,67100.0,47.638,47.7938,47.56,47.7646,67100.0
2007-06-05 09:50:00,49.02,49.21,49.02,49.2,48500.0,47.7549,47.94,47.7549,47.9302,48500.0
2007-06-05 10:00:00,49.2,49.54,49.1,49.5,130000.0,47.9302,48.2615,47.8328,48.2225,130000.0
2007-06-05 10:10:00,49.48,49.61,49.42,49.46,101600.0,48.203,48.3296,48.1446,48.1835,101600.0
2007-06-05 10:20:00,49.46,49.56,49.39,49.52,124800.0,48.1835,48.2809,48.1153,48.242,124800.0
2007-06-05 10:30:00,49.52,49.61,49.49,49.54,115300.0,48.242,48.3296,48.2127,48.2615,115300.0
2007-06-05 10:40:00,49.53,49.6,49.45,49.56,116900.0,48.2517,48.3199,48.1738,48.2809,116900.0
2007-06-05 10:50:00,49.54,49.77,49.52,49.76,76900.0,48.2615,48.4855,48.242,48.4758,76900.0
2007-06-05 11:00:00,49.75,49.9,49.74,49.84,124100.0,48.466,48.6122,48.4563,48.5537,124100.0
2007-06-05 11:10:00,49.83,49.94,49.75,49.85,62200.0,48.544,48.6511,48.466,48.5635,62200.0
2007-06-05 11:20:00,49.85,49.93,49.82,49.85,72600.0,48.5635,48.6414,48.5342,48.5635,72600.0
2007-06-05 11:30:00,49.85,49.88,49.44,49.78,47300.0,48.5635,48.5927,48.164,48.4953,47300.0
2007-06-05 11:40:00,49.79,49.84,49.75,49.78,73600.0,48.505,48.5537,48.466,48.4953,73600.0
2007-06-05 11:50:00,49.77,49.84,49.72,49.75,78000.0,48.4855,48.5537,48.4368,48.466,78000.0
2007-06-05 12:00:00,49.75,49.85,49.69,49.76,168800.0,48.466,48.5635,48.4076,48.4758,168800.0
2007-06-05 12:10:00,49.78,49.79,49.66,49.71,99900.0,48.4953,48.505,48.3784,48.4271,99900.0
2007-06-05 12:20:00,49.7,49.76,49.67,49.72,111800.0,48.4173,48.4758,48.3881,48.4368,111800.0
2007-06-05 12:30:00,49.73,49.83,49.69,49.83,61100.0,48.4466,48.544,48.4076,48.544,61100.0
2007-06-05 12:40:00,49.81,49.95,49.81,49.92,100700.0,48.5245,48.6609,48.5245,48.6316,100700.0
2007-06-05 12:50:00,49.94,50.03,49.88,50.0,126800.0,48.6511,48.7388,48.5927,48.7096,126800.0
2007-06-05 13:00:00,50.0,50.1,49.98,50.07,121600.0,48.7096,48.807,48.6901,48.7778,121600.0
2007-06-05 13:10:00,50.07,50.13,50.0,50.0,72000.0,48.7778,48.8362,48.7096,48.7096,72000.0
2007-06-05 13:20:00,50.01,50.06,49.97,49.97,54300.0,48.7193,48.768,48.6804,48.6804,54300.0
2007-06-05 13:30:00,49.97,50.03,49.95,50.01,42900.0,48.6804,48.7388,48.6609,48.7193,42900.0
2007-06-05 13:40:00,50.01,50.02,49.89,49.93,50300.0,48.7193,48.7291,48.6024,48.6414,50300.0
2007-06-05 13:50:00,49.93,50.0,49.92,49.99,28700.0,48.6414,48.7096,48.6316,48.6998,28700.0
2007-06-05 14:00:00,49.99,49.99,49.9,49.9,34600.0,48.6998,48.6998,48.6122,48.6122,34600.0
2007-06-05 14:10:00,49.9,49.98,49.9,49.95,69900.0,48.6122,48.6901,48.6122,48.6609,69900.0
2007-06-05 14:20:00,49.97,50.05,49.96,49.99,40600.0,48.6804,48.7583,48.6706,48.6998,40600.0
2007-06-05 14:30:00,49.99,50.02,49.92,50.01,90100.0,48.6998,48.7291,48.6316,48.7193,90100.0
2007-06-05 14:40:00,50.01,50.15,50.0,50.14,60900.0,48.7193,48.8557,48.7096,48.846,60900.0
2007-06-05 14:50:00,50.13,50.15,50.05,50.06,103600.0,48.8362,48.8557,48.7583,48.768,103600.0
2007-06-05 15:00:00,50.06,50.15,50.01,50.13,98100.0,48.768,48.8557,48.7193,48.8362,98100.0
2007-06-05 15:10:00,50.13,50.18,50.07,50.12,102300.0,48.8362,48.8849,48.7778,48.8265,102300.0
2007-06-05 15:20:00,50.12,50.18,50.12,50.16,76200.0,48.8265,48.8849,48.8265,48.8655,76200.0
2007-06-05 15:30:00,50.17,50.25,50.16,50.21,224000.0,48.8752,48.9531,48.8655,48.9142,224000.0
2007-06-05 15:40:00,50.21,50.22,50.12,50.14,113600.0,48.9142,48.9239,48.8265,48.846,113600.0
2007-06-05 15:50:00,50.14,50.15,50.01,50.07,181700.0,48.846,48.8557,48.7193,48.7778,181700.0
2007-06-06 09:30:00,49.9,50.15,49.68,50.07,182200.0,48.6122,48.8557,48.3978,48.7778,182200.0
2007-06-06 09:40:00,50.07,50.07,49.78,49.79,229200.0,48.7778,48.7778,48.4953,48.505,229200.0
2007-06-06 09:50:00,49.79,50.12,49.75,49.99,120400.0,48.505,48.8265,48.466,48.6998,120400.0
2007-06-06 10:00:00,49.99,50.13,49.95,50.11,111900.0,48.6998,48.8362,48.6609,48.8167,111900.0
2007-06-06 10:10:00,50.1,50.28,50.04,50.28,113100.0,48.807,48.9824,48.7486,48.9824,113100.0
2007-06-06 10:20:00,50.28,50.36,50.14,50.24,99800.0,48.9824,49.0603,48.846,48.9434,99800.0
2007-06-06 10:30:00,50.26,50.34,50.08,50.1,129200.0,48.9629,49.0408,48.7875,48.807,129200.0
2007-06-06 10:40:00,50.1,50.29,50.09,50.27,53500.0,48.807,48.9921,48.7973,48.9726,53500.0
2007-06-06 10:50:00,50.28,50.36,50.24,50.26,82400.0,48.9824,49.0603,48.9434,48.9629,82400.0
2007-06-06 11:00:00,50.25,50.32,50.16,50.3,111100.0,48.9531,49.0213,48.8655,49.0018,111100.0
2007-06-06 11:10:00,50.3,50.34,50.27,50.32,58600.0,49.0018,49.0408,48.9726,49.0213,58600.0
2007-06-06 11:20:00,50.31,50.35,50.24,50.3,115600.0,49.0116,49.0505,48.9434,49.0018,115600.0
2007-06-06 11:30:00,50.3,50.4,50.28,50.29,78100.0,49.0018,49.0993,48.9824,48.9921,78100.0
2007-06-06 11:40:00,50.31,50.35,50.25,50.26,61600.0,49.0116,49.0505,48.9531,48.9629,61600.0
2007-06-06 11:50:00,50.26,50.37,50.24,50.31,120900.0,48.9629,49.07,48.9434,49.0116,120900.0
2007-06-06 12:00:00,50.33,50.34,50.25,50.26,58000.0,49.0311,49.0408,48.9531,48.9629,58000.0
2007-06-06 12:10:00,50.27,50.46,50.26,50.43,81300.0,48.9726,49.1577,48.9629,49.1285,81300.0
2007-06-06 12:20:00,50.42,50.49,50.39,50.44,36800.0,49.1187,49.1869,49.0895,49.1382,36800.0
2007-06-06 12:30:00,50.44,50.5,50.4,50.41,50500.0,49.1382,49.1967,49.0993,49.109,50500.0
2007-06-06 12:40:00,50.4,50.42,50.24,50.25,124600.0,49.0993,49.1187,48.9434,48.9531,124600.0
2007-06-06 12:50:00,50.25,50.28,50.22,50.26,62000.0,48.9531,48.9824,48.9239,48.9629,62000.0
2007-06-06 13:00:00,50.26,50.3,50.24,50.25,59300.0,48.9629,49.0018,48.9434,48.9531,59300.0
2007-06-06 13:10:00,50.25,50.26,50.14,50.25,65100.0,48.9531,48.9629,48.846,48.9531,65100.0
2007-06-06 13:20:00,50.25,50.25,49.98,50.04,73200.0,48.9531,48.9531,48.6901,48.7486,73200.0
2007-06-06 13:30:00,50.05,50.05,50.0,50.0,45400.0,48.7583,48.7583,48.7096,48.7096,45400.0
2007-06-06 13:40:00,50.0,50.08,49.99,50.07,43300.0,48.7096,48.7875,48.6998,48.7778,43300.0
2007-06-06 13:50:00,50.06,50.25,50.03,50.25,57100.0,48.768,48.9531,48.7388,48.9531,57100.0
2007-06-06 14:00:00,50.25,50.27,50.15,50.15,47300.0,48.9531,48.9726,48.8557,48.8557,47300.0
2007-06-06 14:10:00,50.15,50.16,49.96,50.02,61000.0,48.8557,48.8655,48.6706,48.7291,61000.0
2007-06-06 14:20:00,50.02,50.11,49.92,50.09,59900.0,48.7291,48.8167,48.6316,48.7973,59900.0
2007-06-06 14:30:00,50.09,50.22,49.99,50.21,84900.0,48.7973,48.9239,48.6998,48.9142,84900.0
2007-06-06 14:40:00,50.21,50.31,50.21,50.22,100300.0,48.9142,49.0116,48.9142,48.9239,100300.0
2007-06-06 14:50:00,50.22,50.37,50.21,50.35,85300.0,48.9239,49.07,48.9142,49.0505,85300.0
2007-06-06 15:00:00,50.35,50.36,50.25,50.26,114000.0,49.0505,49.0603,48.9531,48.9629,114000.0
2007-06-06 15:10:00,50.27,50.38,50.25,50.36,99000.0,48.9726,49.0798,48.9531,49.0603,99000.0
2007-06-06 15:20:00,50.36,50.44,50.36,50.36,157700.0,49.0603,49.1382,49.0603,49.0603,157700.0
2007-06-06 15:30:00,50.36,50.39,50.32,50.33,113300.0,49.0603,49.0895,49.0213,49.0311,113300.0
2007-06-06 15:40:00,50.33,50.38,50.27,50.3,205400.0,49.0311,49.0798,48.9726,49.0018,205400.0
2007-06-06 15:50:00,50.29,50.31,50.22,50.22,249100.0,48.9921,49.0116,48.9239,48.9239,249100.0
2007-06-07 09:30:00,49.47,50.04,49.07,49.31,176100.0,48.1933,48.7486,47.8036,48.0374,176100.0
2007-06-07 09:40:00,49.32,49.7,49.25,49.5,140400.0,48.0471,48.4173,47.9789,48.2225,140400.0
2007-06-07 09:50:00,49.47,49.5,49.27,49.5,110800.0,48.1933,48.2225,47.9984,48.2225,110800.0
2007-06-07 10:00:00,49.49,49.62,49.13,49.2,92800.0,48.2127,48.3394,47.862,47.9302,92800.0
2007-06-07 10:10:00,49.2,49.3,49.06,49.06,67600.0,47.9302,48.0276,47.7938,47.7938,67600.0
2007-06-07 10:20:00,49.05,49.13,49.02,49.02,95000.0,47.7841,47.862,47.7549,47.7549,95000.0
2007-06-07 10:30:00,49.03,49.42,49.03,49.2,92200.0,47.7646,48.1446,47.7646,47.9302,92200.0
2007-06-07 10:40:00,49.19,49.25,49.18,49.23,79200.0,47.9205,47.9789,47.9107,47.9595,79200.0
2007-06-07 10:50:00,49.24,49.31,49.18,49.31,91900.0,47.9692,48.0374,47.9107,48.0374,91900.0
2007-06-07 11:00:00,49.3,49.3,49.07,49.07,107500.0,48.0276,48.0276,47.8036,47.8036,107500.0
2007-06-07 11:10:00,49.08,49.1,48.85,48.89,159300.0,47.8133,47.8328,47.5893,47.6282,159300.0
2007-06-07 11:20:00,48.87,49.09,48.87,49.07,58200.0,47.6087,47.8231,47.6087,47.8036,58200.0
2007-06-07 11:30:00,49.06,49.14,49.0,49.09,45200.0,47.7938,47.8718,47.7354,47.8231,45200.0
2007-06-07 11:40:00,49.08,49.18,49.07,49.16,27600.0,47.8133,47.9107,47.8036,47.8913,27600.0
2007-06-07 11:50:00,49.16,49.23,49.14,49.15,39500.0,47.8913,47.9595,47.8718,47.8815,39500.0
2007-06-07 12:00:00,49.14,49.14,48.94,48.94,46400.0,47.8718,47.8718,47.6769,47.6769,46400.0
2007-06-07 12:10:00,48.94,49.11,48.94,49.02,52000.0,47.6769,47.8426,47.6769,47.7549,52000.0
2007-06-07 12:20:00,49.04,49.08,49.02,49.07,28400.0,47.7744,47.8133,47.7549,47.8036,28400.0
2007-06-07 12:30:00,49.07,49.1,48.84,48.84,63900.0,47.8036,47.8328,47.5795,47.5795,63900.0
2007-06-07 12:40:00,48.84,48.84,48.5,48.56,174900.0,47.5795,47.5795,47.2483,47.3067,174900.0
2007-06-07 12:50:00,48.56,48.7,48.5,48.7,87000.0,47.3067,47.4431,47.2483,47.4431,87000.0
2007-06-07 13:00:00,48.7,48.7,48.61,48.65,45800.0,47.4431,47.4431,47.3555,47.3944,45800.0
2007-06-07 13:10:00,48.66,48.7,48.55,48.56,39500.0,47.4042,47.4431,47.297,47.3067,39500.0
2007-06-07 13:20:00,48.56,48.58,48.54,48.55,52000.0,47.3067,47.3262,47.2873,47.297,52000.0
2007-06-07 13:30:00,48.56,48.56,48.38,48.38,131800.0,47.3067,47.3067,47.1314,47.1314,131800.0
2007-06-07 13:40:00,48.39,48.45,48.26,48.34,96400.0,47.1411,47.1996,47.0145,47.0924,96400.0
2007-06-07 13:50:00,48.36,48.46,48.32,48.43,72300.0,47.1119,47.2093,47.0729,47.1801,72300.0
2007-06-07 14:00:00,48.43,48.45,48.28,48.3,86700.0,47.1801,47.1996,47.034,47.0535,86700.0
2007-06-07 14:10:00,48.31,48.41,48.12,48.2,103900.0,47.0632,47.1606,46.8781,46.956,103900.0
2007-06-07 14:20:00,48.2,48.39,48.19,48.38,105900.0,46.956,47.1411,46.9463,47.1314,105900.0
2007-06-07 14:30:00,48.37,48.53,48.31,48.5,94300.0,47.1217,47.2775,47.0632,47.2483,94300.0
2007-06-07 14:40:00,48.51,48.7,48.46,48.7,164500.0,47.258,47.4431,47.2093,47.4431,164500.0
2007-06-07 14:50:00,48.69,48.78,48.66,48.7,159300.0,47.4334,47.5211,47.4042,47.4431,159300.0
2007-06-07 15:00:00,48.7,48.85,48.68,48.77,120600.0,47.4431,47.5893,47.4236,47.5113,120600.0
2007-06-07 15:10:00,48.79,48.95,48.78,48.81,107000.0,47.5308,47.6867,47.5211,47.5503,107000.0
2007-06-07 15:20:00,48.81,48.86,48.68,48.68,110600.0,47.5503,47.599,47.4236,47.4236,110600.0
2007-06-07 15:30:00,48.7,48.76,48.63,48.65,116200.0,47.4431,47.5016,47.3749,47.3944,116200.0
2007-06-07 15:40:00,48.65,48.66,48.39,48.39,251900.0,47.3944,47.4042,47.1411,47.1411,251900.0
2007-06-07 15:50:00,48.39,48.52,48.3,48.49,481300.0,47.1411,47.2678,47.0535,47.2386,481300.0
2007-06-08 09:30:00,48.03,48.41,48.02,48.09,103000.0,46.7904,47.1606,46.7807,46.8489,103000.0
2007-06-08 09:40:00,48.1,48.18,48.04,48.15,41500.0,46.8586,46.9366,46.8002,46.9073,41500.0
2007-06-08 09:50:00,48.15,48.63,48.15,48.56,57100.0,46.9073,47.3749,46.9073,47.3067,57100.0
2007-06-08 10:00:00,48.57,48.58,48.48,48.55,78800.0,47.3165,47.3262,47.2288,47.297,78800.0
2007-06-08 10:10:00,48.57,48.64,48.5,48.53,80800.0,47.3165,47.3847,47.2483,47.2775,80800.0
2007-06-08 10:20:00,48.56,48.83,48.47,48.82,103800.0,47.3067,47.5698,47.2191,47.56,103800.0
2007-06-08 10:30:00,48.82,48.82,48.57,48.64,51200.0,47.56,47.56,47.3165,47.3847,51200.0
2007-06-08 10:40:00,48.55,48.81,48.55,48.71,68500.0,47.297,47.5503,47.297,47.4529,68500.0
2007-06-08 10:50:00,48.7,49.01,48.65,48.96,125200.0,47.4431,47.7451,47.3944,47.6964,125200.0
2007-06-08 11:00:00,48.95,48.95,48.84,48.88,34000.0,47.6867,47.6867,47.5795,47.6185,34000.0
2007-06-08 11:10:00,48.88,48.94,48.8,48.91,37900.0,47.6185,47.6769,47.5406,47.6477,37900.0
2007-06-08 11:20:00,48.91,48.95,48.78,48.9,38300.0,47.6477,47.6867,47.5211,47.638,38300.0
2007-06-08 11:30:00,48.9,48.9,48.75,48.78,61500.0,47.638,47.638,47.4918,47.5211,61500.0
2007-06-08 11:40:00,48.78,48.94,48.77,48.87,47700.0,47.5211,47.6769,47.5113,47.6087,47700.0
2007-06-08 11:50:00,48.86,48.95,48.82,48.9,24100.0,47.599,47.6867,47.56,47.638,24100.0
2007-06-08 12:00:00,48.91,49.06,48.89,48.99,71600.0,47.6477,47.7938,47.6282,47.7256,71600.0
2007-06-08 12:10:00,48.99,49.03,48.87,48.99,59300.0,47.7256,47.7646,47.6087,47.7256,59300.0
2007-06-08 12:20:00,49.01,49.11,48.91,49.1,55100.0,47.7451,47.8426,47.6477,47.8328,55100.0
2007-06-08 12:30:00,49.1,49.1,48.91,49.09,65600.0,47.8328,47.8328,47.6477,47.8231,65600.0
2007-06-08 12:40:00,49.08,49.23,49.08,49.2,71400.0,47.8133,47.9595,47.8133,47.9302,71400.0
2007-06-08 12:50:00,49.2,49.26,49.14,49.15,64600.0,47.9302,47.9887,47.8718,47.8815,64600.0
2007-06-08 13:00:00,49.14,49.18,49.13,49.17,51700.0,47.8718,47.9107,47.862,47.901,51700.0
2007-06-08 13:10:00,49.16,49.17,49.12,49.12,43100.0,47.8913,47.901,47.8523,47.8523,43100.0
2007-06-08 13:20:00,49.11,49.12,49.06,49.11,60000.0,47.8426,47.8523,47.7938,47.8426,60000.0
2007-06-08 13:30:00,49.1,49.15,49.04,49.09,83200.0,47.8328,47.8815,47.7744,47.8231,83200.0
2007-06-08 13:40:00,49.1,49.15,49.1,49.14,50100.0,47.8328,47.8815,47.8328,47.8718,50100.0
2007-06-08 13:50:00,49.14,49.17,49.09,49.16,53900.0,47.8718,47.901,47.8231,47.8913,53900.0
2007-06-08 14:00:00,49.16,49.17,49.13,49.15,127000.0,47.8913,47.901,47.862,47.8815,127000.0
2007-06-08 14:10:00,49.16,49.18,49.05,49.08,60500.0,47.8913,47.9107,47.7841,47.8133,60500.0
2007-06-08 14:20:00,49.08,49.1,49.03,49.05,76900.0,47.8133,47.8328,47.7646,47.7841,76900.0
2007-06-08 14:30:00,49.06,49.08,49.02,49.08,38700.0,47.7938,47.8133,47.7549,47.8133,38700.0
2007-06-08 14:40:00,49.07,49.1,49.06,49.08,86600.0,47.8036,47.8328,47.7938,47.8133,86600.0
2007-06-08 14:50:00,49.07,49.1,49.0,49.03,242400.0,47.8036,47.8328,47.7354,47.7646,242400.0
2007-06-08 15:00:00,49.02,49.22,49.02,49.17,185000.0,47.7549,47.9497,47.7549,47.901,185000.0
2007-06-08 15:10:00,49.17,49.26,49.15,49.24,183500.0,47.901,47.9887,47.8815,47.9692,183500.0
2007-06-08 15:20:00,49.25,49.31,49.22,49.23,126600.0,47.9789,48.0374,47.9497,47.9595,126600.0
2007-06-08 15:30:00,49.22,49.29,49.16,49.22,81800.0,47.9497,48.0179,47.8913,47.9497,81800.0
2007-06-08 15:40:00,49.22,49.27,48.45,49.14,263500.0,47.9497,47.9984,47.1996,47.8718,263500.0
2007-06-08 15:50:00,49.14,49.25,49.09,49.15,383100.0,47.8718,47.9789,47.8231,47.8815,383100.0
2007-06-11 09:30:00,49.11,49.11,48.73,48.75,50100.0,47.8426,47.8426,47.4724,47.4918,50100.0
2007-06-11 09:40:00,48.77,49.03,48.77,48.88,44400.0,47.5113,47.7646,47.5113,47.6185,44400.0
2007-06-11 09:50:00,48.88,48.91,48.52,48.7,151900.0,47.6185,47.6477,47.2678,47.4431,151900.0
2007-06-11 10:00:00,48.69,48.9,48.69,48.9,52300.0,47.4334,47.638,47.4334,47.638,52300.0
2007-06-11 10:10:00,48.88,48.95,48.86,48.89,92700.0,47.6185,47.6867,47.599,47.6282,92700.0
2007-06-11 10:20:00,48.89,48.9,48.72,48.84,44400.0,47.6282,47.638,47.4626,47.5795,44400.0
2007-06-11 10:30:00,48.82,48.9,48.72,48.86,43200.0,47.56,47.638,47.4626,47.599,43200.0
2007-06-11 10:40:00,48.87,48.9,48.74,48.79,34200.0,47.6087,47.638,47.4821,47.5308,34200.0
2007-06-11 10:50:00,48.81,48.92,48.78,48.9,43100.0,47.5503,47.6575,47.5211,47.638,43100.0
2007-06-11 11:00:00,48.9,48.9,48.84,48.89,27100.0,47.638,47.638,47.5795,47.6282,27100.0
2007-06-11 11:10:00,48.87,48.87,48.74,48.8,30200.0,47.6087,47.6087,47.4821,47.5406,30200.0
2007-06-11 11:20:00,48.8,48.9,48.8,48.84,53000.0,47.5406,47.638,47.5406,47.5795,53000.0
2007-06-11 11:30:00,48.84,48.86,48.76,48.78,22400.0,47.5795,47.599,47.5016,47.5211,22400.0
2007-06-11 11:40:00,48.77,48.91,48.77,48.85,28000.0,47.5113,47.6477,47.5113,47.5893,28000.0
2007-06-11 11:50:00,48.86,48.89,48.77,48.83,19500.0,47.599,47.6282,47.5113,47.5698,19500.0
2007-06-11 12:00:00,48.84,48.89,48.82,48.85,13400.0,47.5795,47.6282,47.56,47.5893,13400.0
2007-06-11 12:10:00,48.84,48.85,48.72,48.74,38400.0,47.5795,47.5893,47.4626,47.4821,38400.0
2007-06-11 12:20:00,48.74,48.77,48.71,48.77,11900.0,47.4821,47.5113,47.4529,47.5113,11900.0
2007-06-11 12:30:00,48.76,48.8,48.72,48.76,21700.0,47.5016,47.5406,47.4626,47.5016,21700.0
2007-06-11 12:40:00,48.76,48.85,48.76,48.85,25500.0,47.5016,47.5893,47.5016,47.5893,25500.0
2007-06-11 12:50:00,48.85,48.93,48.84,48.9,44500.0,47.5893,47.6672,47.5795,47.638,44500.0
2007-06-11 13:00:00,48.91,49.23,48.82,49.17,154400.0,47.6477,47.9595,47.56,47.901,154400.0
2007-06-11 13:10:00,49.16,49.3,48.84,49.0,394900.0,47.8913,48.0276,47.5795,47.7354,394900.0
2007-06-11 13:20:00,48.99,49.06,48.83,48.87,137200.0,47.7256,47.7938,47.5698,47.6087,137200.0
2007-06-11 13:30:00,48.88,48.91,48.78,48.9,57100.0,47.6185,47.6477,47.5211,47.638,57100.0
2007-06-11 13:40:00,48.9,48.9,48.83,48.83,41100.0,47.638,47.638,47.5698,47.5698,41100.0
2007-06-11 13:50:00,48.84,48.85,48.75,48.76,60600.0,47.5795,47.5893,47.4918,47.5016,60600.0
2007-06-11 14:00:00,48.76,48.92,48.76,48.89,41100.0,47.5016,47.6575,47.5016,47.6282,41100.0
2007-06-11 14:10:00,48.89,48.92,48.84,48.9,56300.0,47.6282,47.6575,47.5795,47.638,56300.0
2007-06-11 14:20:00,48.89,48.91,48.81,48.84,62200.0,47.6282,47.6477,47.5503,47.5795,62200.0
2007-06-11 14:30:00,48.85,48.85,48.77,48.84,43100.0,47.5893,47.5893,47.5113,47.5795,43100.0
2007-06-11 14:40:00,48.84,48.9,48.82,48.88,36200.0,47.5795,47.638,47.56,47.6185,36200.0
2007-06-11 14:50:00,48.88,49.0,48.88,48.93,58400.0,47.6185,47.7354,47.6185,47.6672,58400.0
2007-06-11 15:00:00,48.93,49.0,48.89,48.97,52600.0,47.6672,47.7354,47.6282,47.7062,52600.0
2007-06-11 15:10:00,48.95,49.01,48.9,48.97,89100.0,47.6867,47.7451,47.638,47.7062,89100.0
2007-06-11 15:20:00,48.96,48.96,48.86,48.9,82600.0,47.6964,47.6964,47.599,47.638,82600.0
2007-06-11 15:30:00,48.9,48.93,48.8,48.86,80900.0,47.638,47.6672,47.5406,47.599,80900.0
2007-06-11 15:40:00,48.86,48.9,48.85,48.86,69000.0,47.599,47.638,47.5893,47.599,69000.0
2007-06-11 15:50:00,48.85,48.9,48.81,48.87,158600.0,47.5893,47.638,47.5503,47.6087,158600.0
2007-06-12 09:30:00,48.76,48.8,48.35,48.44,137800.0,47.5016,47.5406,47.1022,47.1898,137800.0
2007-06-12 09:40:00,48.47,48.55,48.4,48.42,81000.0,47.2191,47.297,47.1509,47.1704,81000.0
2007-06-12 09:50:00,48.43,48.51,48.38,48.45,176000.0,47.1801,47.258,47.1314,47.1996,176000.0
2007-06-12 10:00:00,48.45,48.62,48.39,48.56,105100.0,47.1996,47.3652,47.1411,47.3067,105100.0
2007-06-12 10:10:00,48.58,48.66,48.33,48.4,62200.0,47.3262,47.4042,47.0827,47.1509,62200.0
2007-06-12 10:20:00,48.42,48.5,48.4,48.4,182900.0,47.1704,47.2483,47.1509,47.1509,182900.0
2007-06-12 10:30:00,48.41,48.65,48.4,48.65,123200.0,47.1606,47.3944,47.1509,47.3944,123200.0
2007-06-12 10:40:00,48.66,48.66,48.5,48.56,43800.0,47.4042,47.4042,47.2483,47.3067,43800.0
2007-06-12 10:50:00,48.56,48.62,48.44,48.5,51400.0,47.3067,47.3652,47.1898,47.2483,51400.0
2007-06-12 11:00:00,48.5,48.5,48.3,48.32,83700.0,47.2483,47.2483,47.0535,47.0729,83700.0
2007-06-12 11:10:00,48.32,48.35,48.28,48.28,81600.0,47.0729,47.1022,47.034,47.034,81600.0
2007-06-12 11:20:00,48.3,48.31,48.12,48.18,149900.0,47.0535,47.0632,46.8781,46.9366,149900.0
2007-06-12 11:30:00,48.16,48.22,48.1,48.2,61100.0,46.9171,46.9755,46.8586,46.956,61100.0
2007-06-12 11:40:00,48.19,48.3,48.18,48.18,71100.0,46.9463,47.0535,46.9366,46.9366,71100.0
2007-06-12 11:50:00,48.18,48.35,48.15,48.34,71800.0,46.9366,47.1022,46.9073,47.0924,71800.0
2007-06-12 12:00:00,48.33,48.36,48.2,48.35,59800.0,47.0827,47.1119,46.956,47.1022,59800.0
2007-06-12 12:10:00,48.35,48.51,48.35,48.41,50400.0,47.1022,47.258,47.1022,47.1606,50400.0
2007-06-12 12:20:00,48.41,48.43,48.33,48.35,31300.0,47.1606,47.1801,47.0827,47.1022,31300.0
2007-06-12 12:30:00,48.33,48.35,48.3,48.34,23200.0,47.0827,47.1022,47.0535,47.0924,23200.0
2007-06-12 12:40:00,48.35,48.4,48.32,48.38,19600.0,47.1022,47.1509,47.0729,47.1314,19600.0
2007-06-12 12:50:00,48.39,48.42,48.3,48.3,18700.0,47.1411,47.1704,47.0535,47.0535,18700.0
2007-06-12 13:00:00,48.32,48.32,48.2,48.24,39200.0,47.0729,47.0729,46.956,46.995,39200.0
2007-06-12 13:10:00,48.25,48.44,48.19,48.3,72600.0,47.0047,47.1898,46.9463,47.0535,72600.0
2007-06-12 13:20:00,48.3,48.34,48.28,48.32,30300.0,47.0535,47.0924,47.034,47.0729,30300.0
2007-06-12 13:30:00,48.32,48.38,48.26,48.38,35600.0,47.0729,47.1314,47.0145,47.1314,35600.0
2007-06-12 13:40:00,48.38,48.42,48.29,48.35,80300.0,47.1314,47.1704,47.0437,47.1022,80300.0
2007-06-12 13:50:00,48.38,48.46,48.36,48.43,54600.0,47.1314,47.2093,47.1119,47.1801,54600.0
2007-06-12 14:00:00,48.43,48.57,48.42,48.49,56200.0,47.1801,47.3165,47.1704,47.2386,56200.0
2007-06-12 14:10:00,48.48,48.57,48.48,48.51,47800.0,47.2288,47.3165,47.2288,47.258,47800.0
2007-06-12 14:20:00,48.51,48.51,48.37,48.44,52900.0,47.258,47.258,47.1217,47.1898,52900.0
2007-06-12 14:30:00,48.44,48.5,48.31,48.36,112900.0,47.1898,47.2483,47.0632,47.1119,112900.0
2007-06-12 14:40:00,48.36,48.37,48.24,48.3,59000.0,47.1119,47.1217,46.995,47.0535,59000.0
2007-06-12 14:50:00,48.3,48.32,48.15,48.24,157300.0,47.0535,47.0729,46.9073,46.995,157300.0
2007-06-12 15:00:00,48.25,48.3,48.0,48.05,225500.0,47.0047,47.0535,46.7612,46.8099,225500.0
2007-06-12 15:10:00,48.04,48.06,47.75,47.82,324500.0,46.8002,46.8197,46.5177,46.5858,324500.0
2007-06-12 15:20:00,47.83,47.89,47.73,47.85,209100.0,46.5956,46.654,46.4982,46.6151,209100.0
2007-06-12 15:30:00,47.83,47.88,47.79,47.87,133600.0,46.5956,46.6443,46.5566,46.6346,133600.0
2007-06-12 15:40:00,47.86,47.89,47.8,47.82,246700.0,46.6248,46.654,46.5664,46.5858,246700.0
2007-06-12 15:50:00,47.81,47.92,47.8,47.84,224300.0,46.5761,46.6833,46.5664,46.6053,224300.0
2007-06-13 09:30:00,47.88,47.97,47.73,47.9,92500.0,46.6443,46.732,46.4982,46.6638,92500.0
2007-06-13 09:40:00,47.9,47.9,47.61,47.63,44300.0,46.6638,46.6638,46.3813,46.4007,44300.0
2007-06-13 09:50:00,47.64,47.68,47.53,47.61,130700.0,46.4105,46.4495,46.3033,46.3813,130700.0
2007-06-13 10:00:00,47.64,47.72,47.6,47.61,111000.0,46.4105,46.4884,46.3715,46.3813,111000.0
2007-06-13 10:10:00,47.6,47.72,47.59,47.69,89700.0,46.3715,46.4884,46.3618,46.4592,89700.0
2007-06-13 10:20:00,47.7,47.87,47.68,47.84,115300.0,46.4689,46.6346,46.4495,46.6053,115300.0
2007-06-13 10:30:00,47.82,47.88,47.78,47.81,71900.0,46.5858,46.6443,46.5469,46.5761,71900.0
2007-06-13 10:40:00,47.82,47.94,47.78,47.91,99200.0,46.5858,46.7027,46.5469,46.6735,99200.0
2007-06-13 10:50:00,47.89,47.95,47.75,47.89,117700.0,46.654,46.7125,46.5177,46.654,117700.0
2007-06-13 11:00:00,47.88,48.06,47.85,47.94,48700.0,46.6443,46.8197,46.6151,46.7027,48700.0
2007-06-13 11:10:00,47.93,48.0,47.89,47.94,60700.0,46.693,46.7612,46.654,46.7027,60700.0
2007-06-13 11:20:00,47.94,48.03,47.85,48.02,72900.0,46.7027,46.7904,46.6151,46.7807,72900.0
2007-06-13 11:30:00,48.02,48.12,47.99,48.08,53900.0,46.7807,46.8781,46.7515,46.8391,53900.0
2007-06-13 11:40:00,48.08,48.27,48.08,48.27,43300.0,46.8391,47.0242,46.8391,47.0242,43300.0
2007-06-13 11:50:00,48.26,48.53,48.26,48.35,189500.0,47.0145,47.2775,47.0145,47.1022,189500.0
2007-06-13 12:00:00,48.34,48.44,48.34,48.35,46500.0,47.0924,47.1898,47.0924,47.1022,46500.0
2007-06-13 12:10:00,48.36,48.36,48.29,48.34,39300.0,47.1119,47.1119,47.0437,47.0924,39300.0
2007-06-13 12:20:00,48.34,48.34,48.2,48.24,36500.0,47.0924,47.0924,46.956,46.995,36500.0
2007-06-13 12:30:00,48.23,48.42,48.2,48.34,29600.0,46.9853,47.1704,46.956,47.0924,29600.0
2007-06-13 12:40:00,48.36,48.45,48.34,48.34,25400.0,47.1119,47.1996,47.0924,47.0924,25400.0
2007-06-13 12:50:00,48.34,48.43,48.28,48.32,28200.0,47.0924,47.1801,47.034,47.0729,28200.0
2007-06-13 13:00:00,48.32,48.34,48.21,48.27,32800.0,47.0729,47.0924,46.9658,47.0242,32800.0
2007-06-13 13:10:00,48.25,48.37,48.25,48.35,38900.0,47.0047,47.1217,47.0047,47.1022,38900.0
2007-06-13 13:20:00,48.34,48.43,48.33,48.38,37200.0,47.0924,47.1801,47.0827,47.1314,37200.0
2007-06-13 13:30:00,48.38,48.57,48.37,48.56,60800.0,47.1314,47.3165,47.1217,47.3067,60800.0
2007-06-13 13:40:00,48.54,48.58,48.48,48.55,45600.0,47.2873,47.3262,47.2288,47.297,45600.0
2007-06-13 13:50:00,48.55,48.64,48.53,48.62,116700.0,47.297,47.3847,47.2775,47.3652,116700.0
2007-06-13 14:00:00,48.6,48.8,48.6,48.76,128900.0,47.3457,47.5406,47.3457,47.5016,128900.0
2007-06-13 14:10:00,48.76,48.9,48.74,48.75,102200.0,47.5016,47.638,47.4821,47.4918,102200.0
2007-06-13 14:20:00,48.74,48.8,48.3,48.7,59600.0,47.4821,47.5406,47.0535,47.4431,59600.0
2007-06-13 14:30:00,48.7,48.7,48.63,48.67,40300.0,47.4431,47.4431,47.3749,47.4139,40300.0
2007-06-13 14:40:00,48.69,48.81,48.65,48.75,78800.0,47.4334,47.5503,47.3944,47.4918,78800.0
2007-06-13 14:50:00,48.73,48.86,48.71,48.85,66500.0,47.4724,47.599,47.4529,47.5893,66500.0
2007-06-13 15:00:00,48.84,48.87,48.77,48.84,48100.0,47.5795,47.6087,47.5113,47.5795,48100.0
2007-06-13 15:10:00,48.82,48.84,48.67,48.72,66800.0,47.56,47.5795,47.4139,47.4626,66800.0
2007-06-13 15:20:00,48.72,48.76,48.69,48.7,41900.0,47.4626,47.5016,47.4334,47.4431,41900.0
2007-06-13 15:30:00,48.69,48.84,48.69,48.82,60900.0,47.4334,47.5795,47.4334,47.56,60900.0
2007-06-13 15:40:00,48.82,48.97,48.78,48.94,118700.0,47.56,47.7062,47.5211,47.6769,118700.0
2007-06-13 15:50:00,48.95,49.15,48.95,49.09,222800.0,47.6867,47.8815,47.6867,47.8231,222800.0
2007-06-14 09:30:00,48.99,49.13,48.86,49.13,41800.0,47.7256,47.862,47.599,47.862,41800.0
2007-06-14 09:40:00,49.14,49.27,49.1,49.25,28400.0,47.8718,47.9984,47.8328,47.9789,28400.0
2007-06-14 09:50:00,49.27,49.52,49.24,49.47,96900.0,47.9984,48.242,47.9692,48.1933,96900.0
2007-06-14 10:00:00,49.47,49.67,49.43,49.6,122900.0,48.1933,48.3881,48.1543,48.3199,122900.0
2007-06-14 10:10:00,49.59,49.67,49.32,49.32,176500.0,48.3102,48.3881,48.0471,48.0471,176500.0
2007-06-14 10:20:00,49.3,49.35,49.29,49.32,19500.0,48.0276,48.0764,48.0179,48.0471,19500.0
2007-06-14 10:30:00,49.32,49.59,49.31,49.49,118300.0,48.0471,48.3102,48.0374,48.2127,118300.0
2007-06-14 10:40:00,49.49,49.63,49.48,49.52,49700.0,48.2127,48.3491,48.203,48.242,49700.0
2007-06-14 10:50:00,49.5,49.55,49.4,49.45,44800.0,48.2225,48.2712,48.1251,48.1738,44800.0
2007-06-14 11:00:00,49.45,49.53,49.45,49.46,45400.0,48.1738,48.2517,48.1738,48.1835,45400.0
2007-06-14 11:10:00,49.46,49.47,49.36,49.46,51700.0,48.1835,48.1933,48.0861,48.1835,51700.0
2007-06-14 11:20:00,49.46,49.52,49.45,49.51,31000.0,48.1835,48.242,48.1738,48.2322,31000.0
2007-06-14 11:30:00,49.51,49.57,49.5,49.53,31000.0,48.2322,48.2907,48.2225,48.2517,31000.0
2007-06-14 11:40:00,49.53,49.55,49.34,49.35,33700.0,48.2517,48.2712,48.0666,48.0764,33700.0
2007-06-14 11:50:00,49.36,49.42,49.29,49.38,28200.0,48.0861,48.1446,48.0179,48.1056,28200.0
2007-06-14 12:00:00,49.38,49.41,49.09,49.37,34300.0,48.1056,48.1348,47.8231,48.0958,34300.0
2007-06-14 12:10:00,49.36,49.48,49.09,49.39,37600.0,48.0861,48.203,47.8231,48.1153,37600.0
2007-06-14 12:20:00,49.39,49.54,49.36,49.37,17400.0,48.1153,48.2615,48.0861,48.0958,17400.0
2007-06-14 12:30:00,49.35,49.38,49.3,49.3,23000.0,48.0764,48.1056,48.0276,48.0276,23000.0
2007-06-14 12:40:00,49.3,49.33,49.27,49.29,19600.0,48.0276,48.0569,47.9984,48.0179,19600.0
2007-06-14 12:50:00,49.29,49.31,49.27,49.29,11400.0,48.0179,48.0374,47.9984,48.0179,11400.0
2007-06-14 13:00:00,49.29,49.35,49.28,49.32,25900.0,48.0179,48.0764,48.0082,48.0471,25900.0
2007-06-14 13:10:00,49.33,49.39,49.3,49.39,12600.0,48.0569,48.1153,48.0276,48.1153,12600.0
2007-06-14 13:20:00,49.4,49.4,49.3,49.36,17200.0,48.1251,48.1251,48.0276,48.0861,17200.0
2007-06-14 13:30:00,49.35,49.35,49.3,49.35,19600.0,48.0764,48.0764,48.0276,48.0764,19600.0
2007-06-14 13:40:00,49.35,49.42,49.32,49.42,13900.0,48.0764,48.1446,48.0471,48.1446,13900.0
2007-06-14 13:50:00,49.42,49.46,49.31,49.35,27000.0,48.1446,48.1835,48.0374,48.0764,27000.0
2007-06-14 14:00:00,49.36,49.36,49.23,49.27,48800.0,48.0861,48.0861,47.9595,47.9984,48800.0
2007-06-14 14:10:00,49.28,49.37,49.26,49.31,15700.0,48.0082,48.0958,47.9887,48.0374,15700.0
2007-06-14 14:20:00,49.31,49.35,49.25,49.25,20300.0,48.0374,48.0764,47.9789,47.9789,20300.0
2007-06-14 14:30:00,49.27,49.41,49.25,49.39,19600.0,47.9984,48.1348,47.9789,48.1153,19600.0
2007-06-14 14:40:00,49.39,49.41,49.35,49.39,18900.0,48.1153,48.1348,48.0764,48.1153,18900.0
2007-06-14 14:50:00,49.39,49.39,49.28,49.3,19500.0,48.1153,48.1153,48.0082,48.0276,19500.0
2007-06-14 15:00:00,49.3,49.35,49.26,49.29,53100.0,48.0276,48.0764,47.9887,48.0179,53100.0
2007-06-14 15:10:00,49.29,49.3,49.19,49.19,126500.0,48.0179,48.0276,47.9205,47.9205,126500.0
2007-06-14 15:20:00,49.2,49.21,49.15,49.17,92500.0,47.9302,47.94,47.8815,47.901,92500.0
2007-06-14 15:30:00,49.17,49.2,49.09,49.11,220800.0,47.901,47.9302,47.8231,47.8426,220800.0
2007-06-14 15:40:00,49.1,49.15,49.09,49.11,254200.0,47.8328,47.8815,47.8231,47.8426,254200.0
2007-06-14 15:50:00,49.11,49.15,49.02,49.15,329100.0,47.8426,47.8815,47.7549,47.8815,329100.0
2007-06-15 09:30:00,49.69,49.8,49.53,49.59,1459600.0,48.4076,48.5147,48.2517,48.3102,1459600.0
2007-06-15 09:40:00,49.6,49.61,49.2,49.22,74000.0,48.3199,48.3296,47.9302,47.9497,74000.0
2007-06-15 09:50:00,49.22,49.27,49.01,49.02,53000.0,47.9497,47.9984,47.7451,47.7549,53000.0
2007-06-15 10:00:00,49.03,49.05,48.9,48.95,67900.0,47.7646,47.7841,47.638,47.6867,67900.0
2007-06-15 10:10:00,48.92,49.11,48.92,48.99,113000.0,47.6575,47.8426,47.6575,47.7256,113000.0
2007-06-15 10:20:00,49.02,49.28,49.0,49.28,63100.0,47.7549,48.0082,47.7354,48.0082,63100.0
2007-06-15 10:30:00,49.28,49.59,49.28,49.49,219100.0,48.0082,48.3102,48.0082,48.2127,219100.0
2007-06-15 10:40:00,49.48,49.8,49.47,49.73,187300.0,48.203,48.5147,48.1933,48.4466,187300.0
2007-06-15 10:50:00,49.74,49.87,49.67,49.85,257400.0,48.4563,48.5829,48.3881,48.5635,257400.0
2007-06-15 11:00:00,49.84,49.9,49.68,49.71,151600.0,48.5537,48.6122,48.3978,48.4271,151600.0
2007-06-15 11:10:00,49.71,49.76,49.53,49.54,60900.0,48.4271,48.4758,48.2517,48.2615,60900.0
2007-06-15 11:20:00,49.53,49.53,49.44,49.49,54000.0,48.2517,48.2517,48.164,48.2127,54000.0
2007-06-15 11:30:00,49.49,49.56,49.46,49.5,52600.0,48.2127,48.2809,48.1835,48.2225,52600.0
2007-06-15 11:40:00,49.49,49.61,49.41,49.59,42600.0,48.2127,48.3296,48.1348,48.3102,42600.0
2007-06-15 11:50:00,49.59,49.64,49.57,49.59,32700.0,48.3102,48.3589,48.2907,48.3102,32700.0
2007-06-15 12:00:00,49.59,49.6,49.54,49.6,38900.0,48.3102,48.3199,48.2615,48.3199,38900.0
2007-06-15 12:10:00,49.59,49.6,49.47,49.59,25000.0,48.3102,48.3199,48.1933,48.3102,25000.0
2007-06-15 12:20:00,49.59,49.59,49.51,49.57,26000.0,48.3102,48.3102,48.2322,48.2907,26000.0
2007-06-15 12:30:00,49.56,49.75,49.54,49.75,80300.0,48.2809,48.466,48.2615,48.466,80300.0
2007-06-15 12:40:00,49.76,49.9,49.74,49.87,119100.0,48.4758,48.6122,48.4563,48.5829,119100.0
2007-06-15 12:50:00,49.87,49.94,49.86,49.9,111400.0,48.5829,48.6511,48.5732,48.6122,111400.0
2007-06-15 13:00:00,49.9,49.95,49.88,49.9,159500.0,48.6122,48.6609,48.5927,48.6122,159500.0
2007-06-15 13:10:00,49.93,50.02,49.93,50.0,78000.0,48.6414,48.7291,48.6414,48.7096,78000.0
2007-06-15 13:20:00,50.0,50.15,49.99,50.13,101000.0,48.7096,48.8557,48.6998,48.8362,101000.0
2007-06-15 13:30:00,50.13,50.2,49.06,50.2,152400.0,48.8362,48.9044,47.7938,48.9044,152400.0
2007-06-15 13:40:00,50.2,50.32,50.2,50.24,187400.0,48.9044,49.0213,48.9044,48.9434,187400.0
2007-06-15 13:50:00,50.25,50.35,50.23,50.35,96500.0,48.9531,49.0505,48.9336,49.0505,96500.0
2007-06-15 14:00:00,50.34,50.38,50.25,50.25,66800.0,49.0408,49.0798,48.9531,48.9531,66800.0
2007-06-15 14:10:00,50.25,50.31,50.22,50.28,82700.0,48.9531,49.0116,48.9239,48.9824,82700.0
2007-06-15 14:20:00,50.27,50.28,50.19,50.22,52400.0,48.9726,48.9824,48.8947,48.9239,52400.0
2007-06-15 14:30:00,50.22,50.25,50.17,50.2,110200.0,48.9239,48.9531,48.8752,48.9044,110200.0
2007-06-15 14:40:00,50.2,50.42,50.2,50.41,146000.0,48.9044,49.1187,48.9044,49.109,146000.0
2007-06-15 14:50:00,50.4,50.48,50.35,50.36,162400.0,49.0993,49.1772,49.0505,49.0603,162400.0
2007-06-15 15:00:00,50.36,50.5,50.34,50.42,127700.0,49.0603,49.1967,49.0408,49.1187,127700.0
2007-06-15 15:10:00,50.41,50.52,50.41,50.46,118800.0,49.109,49.2162,49.109,49.1577,118800.0
2007-06-15 15:20:00,50.46,50.48,50.37,50.45,129200.0,49.1577,49.1772,49.07,49.148,129200.0
2007-06-15 15:30:00,50.45,50.52,50.34,50.35,221800.0,49.148,49.2162,49.0408,49.0505,221800.0
2007-06-15 15:40:00,50.34,50.46,50.31,50.45,189100.0,49.0408,49.1577,49.0116,49.148,189100.0
2007-06-15 15:50:00,50.46,50.51,50.34,50.48,424900.0,49.1577,49.2064,49.0408,49.1772,424900.0
2007-06-18 09:30:00,50.2,50.41,50.05,50.09,77100.0,48.9044,49.109,48.7583,48.7973,77100.0
2007-06-18 09:40:00,50.12,50.15,50.06,50.12,70100.0,48.8265,48.8557,48.768,48.8265,70100.0
2007-06-18 09:50:00,50.12,50.15,50.08,50.09,29300.0,48.8265,48.8557,48.7875,48.7973,29300.0
2007-06-18 10:00:00,50.09,50.09,49.92,49.93,89800.0,48.7973,48.7973,48.6316,48.6414,89800.0
2007-06-18 10:10:00,49.93,50.16,49.92,50.11,90100.0,48.6414,48.8655,48.6316,48.8167,90100.0
2007-06-18 10:20:00,50.11,50.23,50.05,50.06,93300.0,48.8167,48.9336,48.7583,48.768,93300.0
2007-06-18 10:30:00,50.07,50.17,50.02,50.13,53900.0,48.7778,48.8752,48.7291,48.8362,53900.0
2007-06-18 10:40:00,50.13,50.17,50.06,50.06,71400.0,48.8362,48.8752,48.768,48.768,71400.0
2007-06-18 10:50:00,50.05,50.06,49.93,49.94,83200.0,48.7583,48.768,48.6414,48.6511,83200.0
2007-06-18 11:00:00,49.94,50.04,49.76,50.0,125100.0,48.6511,48.7486,48.4758,48.7096,125100.0
2007-06-18 11:10:00,49.99,49.99,49.88,49.89,60200.0,48.6998,48.6998,48.5927,48.6024,60200.0
2007-06-18 11:20:00,49.89,50.01,49.88,49.91,67800.0,48.6024,48.7193,48.5927,48.6219,67800.0
2007-06-18 11:30:00,49.92,49.92,49.86,49.87,63800.0,48.6316,48.6316,48.5732,48.5829,63800.0
2007-06-18 11:40:00,49.87,49.87,49.8,49.82,59700.0,48.5829,48.5829,48.5147,48.5342,59700.0
2007-06-18 11:50:00,49.82,49.82,49.8,49.8,34500.0,48.5342,48.5342,48.5147,48.5147,34500.0
2007-06-18 12:00:00,49.81,49.82,49.8,49.81,37100.0,48.5245,48.5342,48.5147,48.5245,37100.0
2007-06-18 12:10:00,49.82,49.83,49.81,49.83,21500.0,48.5342,48.544,48.5245,48.544,21500.0
2007-06-18 12:20:00,49.83,49.93,49.83,49.87,59500.0,48.544,48.6414,48.544,48.5829,59500.0
2007-06-18 12:30:00,49.86,49.93,49.86,49.93,34500.0,48.5732,48.6414,48.5732,48.6414,34500.0
2007-06-18 12:40:00,49.92,49.94,49.9,49.94,32100.0,48.6316,48.6511,48.6122,48.6511,32100.0
2007-06-18 12:50:00,49.94,49.95,49.87,49.87,35700.0,48.6511,48.6609,48.5829,48.5829,35700.0
2007-06-18 13:00:00,49.88,49.88,49.84,49.85,66200.0,48.5927,48.5927,48.5537,48.5635,66200.0
2007-06-18 13:10:00,49.84,49.85,49.83,49.85,27900.0,48.5537,48.5635,48.544,48.5635,27900.0
2007-06-18 13:20:00,49.85,49.85,49.8,49.81,52000.0,48.5635,48.5635,48.5147,48.5245,52000.0
2007-06-18 13:30:00,49.82,49.84,49.8,49.82,41100.0,48.5342,48.5537,48.5147,48.5342,41100.0
2007-06-18 13:40:00,49.83,49.83,49.77,49.78,29000.0,48.544,48.544,48.4855,48.4953,29000.0
2007-06-18 13:50:00,49.77,49.88,49.75,49.85,59600.0,48.4855,48.5927,48.466,48.5635,59600.0
2007-06-18 14:00:00,49.86,49.92,49.8,49.81,76600.0,48.5732,48.6316,48.5147,48.5245,76600.0
2007-06-18 14:10:00,49.81,49.83,49.8,49.82,29300.0,48.5245,48.544,48.5147,48.5342,29300.0
2007-06-18 14:20:00,49.82,49.83,49.8,49.81,28300.0,48.5342,48.544,48.5147,48.5245,28300.0
2007-06-18 14:30:00,49.81,49.82,49.8,49.8,27700.0,48.5245,48.5342,48.5147,48.5147,27700.0
2007-06-18 14:40:00,49.81,49.81,49.71,49.76,67100.0,48.5245,48.5245,48.4271,48.4758,67100.0
2007-06-18 14:50:00,49.75,49.76,49.67,49.76,102800.0,48.466,48.4758,48.3881,48.4758,102800.0
2007-06-18 15:00:00,49.76,49.83,49.76,49.8,93700.0,48.4758,48.544,48.4758,48.5147,93700.0
2007-06-18 15:10:00,49.79,49.82,49.75,49.76,68900.0,48.505,48.5342,48.466,48.4758,68900.0
2007-06-18 15:20:00,49.76,49.8,49.75,49.77,69200.0,48.4758,48.5147,48.466,48.4855,69200.0
2007-06-18 15:30:00,49.77,49.78,49.7,49.74,173400.0,48.4855,48.4953,48.4173,48.4563,173400.0
2007-06-18 15:40:00,49.72,49.81,49.7,49.78,160900.0,48.4368,48.5245,48.4173,48.4953,160900.0
2007-06-18 15:50:00,49.77,49.8,49.7,49.71,157900.0,48.4855,48.5147,48.4173,48.4271,157900.0
2007-06-19 09:30:00,49.67,49.8,49.53,49.54,271000.0,48.3881,48.5147,48.2517,48.2615,271000.0
2007-06-19 09:40:00,49.54,49.54,49.11,49.21,133300.0,48.2615,48.2615,47.8426,47.94,133300.0
2007-06-19 09:50:00,49.21,49.29,49.14,49.15,76200.0,47.94,48.0179,47.8718,47.8815,76200.0
2007-06-19 10:00:00,49.15,49.43,49.08,49.31,110900.0,47.8815,48.1543,47.8133,48.0374,110900.0
2007-06-19 10:10:00,49.3,49.3,49.07,49.09,94800.0,48.0276,48.0276,47.8036,47.8231,94800.0
2007-06-19 10:20:00,49.07,49.13,48.99,49.06,126600.0,47.8036,47.862,47.7256,47.7938,126600.0
2007-06-19 10:30:00,49.06,49.1,49.03,49.06,94500.0,47.7938,47.8328,47.7646,47.7938,94500.0
2007-06-19 10:40:00,49.06,49.1,48.98,48.98,86400.0,47.7938,47.8328,47.7159,47.7159,86400.0
2007-06-19 10:50:00,48.99,49.71,48.95,48.98,90500.0,47.7256,48.4271,47.6867,47.7159,90500.0
2007-06-19 11:00:00,48.99,49.0,48.9,48.91,51000.0,47.7256,47.7354,47.638,47.6477,51000.0
2007-06-19 11:10:00,48.93,49.1,48.93,49.1,83000.0,47.6672,47.8328,47.6672,47.8328,83000.0
2007-06-19 11:20:00,49.1,49.1,48.97,49.0,110800.0,47.8328,47.8328,47.7062,47.7354,110800.0
2007-06-19 11:30:00,49.0,49.03,48.95,48.97,69000.0,47.7354,47.7646,47.6867,47.7062,69000.0
2007-06-19 11:40:00,48.97,48.99,48.88,48.99,42100.0,47.7062,47.7256,47.6185,47.7256,42100.0
2007-06-19 11:50:00,48.99,49.11,48.98,49.08,37800.0,47.7256,47.8426,47.7159,47.8133,37800.0
2007-06-19 12:00:00,49.09,49.33,49.08,49.32,95900.0,47.8231,48.0569,47.8133,48.0471,95900.0
2007-06-19 12:10:00,49.32,49.32,49.16,49.16,96100.0,48.0471,48.0471,47.8913,47.8913,96100.0
2007-06-19 12:20:00,49.16,49.27,49.15,49.25,48100.0,47.8913,47.9984,47.8815,47.9789,48100.0
2007-06-19 12:30:00,49.26,49.26,49.15,49.18,99700.0,47.9887,47.9887,47.8815,47.9107,99700.0
2007-06-19 12:40:00,49.19,49.19,49.11,49.16,79700.0,47.9205,47.9205,47.8426,47.8913,79700.0
2007-06-19 12:50:00,49.16,49.25,49.15,49.19,101900.0,47.8913,47.9789,47.8815,47.9205,101900.0
2007-06-19 13:00:00,49.19,49.21,49.17,49.19,34500.0,47.9205,47.94,47.901,47.9205,34500.0
2007-06-19 13:10:00,49.19,49.35,49.17,49.34,115800.0,47.9205,48.0764,47.901,48.0666,115800.0
2007-06-19 13:20:00,49.33,49.33,49.14,49.14,120700.0,48.0569,48.0569,47.8718,47.8718,120700.0
2007-06-19 13:30:00,49.14,49.15,49.0,49.0,177700.0,47.8718,47.8815,47.7354,47.7354,177700.0
2007-06-19 13:40:00,49.0,49.05,48.89,48.95,88800.0,47.7354,47.7841,47.6282,47.6867,88800.0
2007-06-19 13:50:00,48.95,48.99,48.92,48.95,39700.0,47.6867,47.7256,47.6575,47.6867,39700.0
2007-06-19 14:00:00,48.96,48.97,48.83,48.85,41800.0,47.6964,47.7062,47.5698,47.5893,41800.0
2007-06-19 14:10:00,48.86,49.0,48.86,48.98,55700.0,47.599,47.7354,47.599,47.7159,55700.0
2007-06-19 14:20:00,48.98,48.98,48.81,48.87,99000.0,47.7159,47.7159,47.5503,47.6087,99000.0
2007-06-19 14:30:00,48.87,48.96,48.84,48.93,93100.0,47.6087,47.6964,47.5795,47.6672,93100.0
2007-06-19 14:40:00,48.93,48.98,48.88,48.91,49900.0,47.6672,47.7159,47.6185,47.6477,49900.0
2007-06-19 14:50:00,48.92,49.0,48.9,48.99,55000.0,47.6575,47.7354,47.638,47.7256,55000.0
2007-06-19 15:00:00,48.99,49.0,48.89,48.95,102100.0,47.7256,47.7354,47.6282,47.6867,102100.0
2007-06-19 15:10:00,48.96,49.0,48.91,49.0,64600.0,47.6964,47.7354,47.6477,47.7354,64600.0
2007-06-19 15:20:00,48.99,49.01,48.95,48.96,69800.0,47.7256,47.7451,47.6867,47.6964,69800.0
2007-06-19 15:30:00,48.96,49.01,48.92,48.98,84700.0,47.6964,47.7451,47.6575,47.7159,84700.0
2007-06-19 15:40:00,48.97,49.0,48.95,48.98,107500.0,47.7062,47.7354,47.6867,47.7159,107500.0
2007-06-19 15:50:00,48.98,49.01,48.94,48.98,175300.0,47.7159,47.7451,47.6769,47.7159,175300.0
2007-06-20 09:30:00,49.14,49.14,48.81,48.88,84400.0,47.8718,47.8718,47.5503,47.6185,84400.0
2007-06-20 09:40:00,48.88,49.09,48.66,48.69,70100.0,47.6185,47.8231,47.4042,47.4334,70100.0
2007-06-20 09:50:00,48.7,48.75,48.5,48.52,101700.0,47.4431,47.4918,47.2483,47.2678,101700.0
2007-06-20 10:00:00,48.51,48.55,48.34,48.43,163600.0,47.258,47.297,47.0924,47.1801,163600.0
2007-06-20 10:10:00,48.44,48.47,48.37,48.42,97800.0,47.1898,47.2191,47.1217,47.1704,97800.0
2007-06-20 10:20:00,48.43,48.43,48.19,48.36,134800.0,47.1801,47.1801,46.9463,47.1119,134800.0
2007-06-20 10:30:00,48.33,48.82,48.33,48.78,181400.0,47.0827,47.56,47.0827,47.5211,181400.0
2007-06-20 10:40:00,48.79,48.96,48.78,48.85,75800.0,47.5308,47.6964,47.5211,47.5893,75800.0
2007-06-20 10:50:00,48.85,48.87,48.8,48.87,61600.0,47.5893,47.6087,47.5406,47.6087,61600.0
2007-06-20 11:00:00,48.85,48.85,48.61,48.61,75200.0,47.5893,47.5893,47.3555,47.3555,75200.0
2007-06-20 11:10:00,48.61,48.75,48.52,48.75,103400.0,47.3555,47.4918,47.2678,47.4918,103400.0
2007-06-20 11:20:00,48.74,48.92,48.74,48.91,55700.0,47.4821,47.6575,47.4821,47.6477,55700.0
2007-06-20 11:30:00,48.9,48.91,48.65,48.66,88200.0,47.638,47.6477,47.3944,47.4042,88200.0
2007-06-20 11:40:00,48.66,48.68,48.46,48.51,68100.0,47.4042,47.4236,47.2093,47.258,68100.0
2007-06-20 11:50:00,48.51,48.57,48.43,48.51,75500.0,47.258,47.3165,47.1801,47.258,75500.0
2007-06-20 12:00:00,48.51,48.56,48.3,48.3,104800.0,47.258,47.3067,47.0535,47.0535,104800.0
2007-06-20 12:10:00,48.3,48.54,48.3,48.48,55200.0,47.0535,47.2873,47.0535,47.2288,55200.0
2007-06-20 12:20:00,48.49,48.61,48.46,48.48,33700.0,47.2386,47.3555,47.2093,47.2288,33700.0
2007-06-20 12:30:00,48.5,48.51,48.48,48.5,59900.0,47.2483,47.258,47.2288,47.2483,59900.0
2007-06-20 12:40:00,48.5,48.5,48.4,48.41,17600.0,47.2483,47.2483,47.1509,47.1606,17600.0
2007-06-20 12:50:00,48.42,48.51,48.41,48.51,69000.0,47.1704,47.258,47.1606,47.258,69000.0
2007-06-20 13:00:00,48.51,48.56,48.5,48.51,73900.0,47.258,47.3067,47.2483,47.258,73900.0
2007-06-20 13:10:00,48.51,48.53,48.5,48.51,168300.0,47.258,47.2775,47.2483,47.258,168300.0
2007-06-20 13:20:00,48.51,48.56,48.5,48.56,76600.0,47.258,47.3067,47.2483,47.3067,76600.0
2007-06-20 13:30:00,48.55,48.58,48.5,48.51,48700.0,47.297,47.3262,47.2483,47.258,48700.0
2007-06-20 13:40:00,48.51,48.55,48.48,48.5,73100.0,47.258,47.297,47.2288,47.2483,73100.0
2007-06-20 13:50:00,48.49,48.53,48.49,48.5,48900.0,47.2386,47.2775,47.2386,47.2483,48900.0
2007-06-20 14:00:00,48.5,48.54,48.48,48.52,56500.0,47.2483,47.2873,47.2288,47.2678,56500.0
2007-06-20 14:10:00,48.52,48.55,48.5,48.51,60700.0,47.2678,47.297,47.2483,47.258,60700.0
2007-06-20 14:20:00,48.51,48.53,48.46,48.46,147600.0,47.258,47.2775,47.2093,47.2093,147600.0
2007-06-20 14:30:00,48.46,48.52,48.3,48.32,103900.0,47.2093,47.2678,47.0535,47.0729,103900.0
2007-06-20 14:40:00,48.34,48.36,48.22,48.35,47200.0,47.0924,47.1119,46.9755,47.1022,47200.0
2007-06-20 14:50:00,48.33,48.34,48.27,48.28,68500.0,47.0827,47.0924,47.0242,47.034,68500.0
2007-06-20 15:00:00,48.27,48.33,48.15,48.15,125800.0,47.0242,47.0827,46.9073,46.9073,125800.0
2007-06-20 15:10:00,48.15,48.29,48.15,48.23,100900.0,46.9073,47.0437,46.9073,46.9853,100900.0
2007-06-20 15:20:00,48.23,48.27,48.19,48.2,127300.0,46.9853,47.0242,46.9463,46.956,127300.0
2007-06-20 15:30:00,48.2,48.21,48.03,48.04,187500.0,46.956,46.9658,46.7904,46.8002,187500.0
2007-06-20 15:40:00,48.04,48.16,47.96,47.96,198100.0,46.8002,46.9171,46.7222,46.7222,198100.0
2007-06-20 15:50:00,47.97,48.09,47.95,48.01,229500.0,46.732,46.8489,46.7125,46.7709,229500.0
2007-06-21 09:30:00,47.93,48.59,47.93,48.17,122400.0,46.693,47.336,46.693,46.9268,122400.0
2007-06-21 09:40:00,48.17,48.18,47.93,48.01,90700.0,46.9268,46.9366,46.693,46.7709,90700.0
2007-06-21 09:50:00,48.01,48.01,47.77,47.77,85600.0,46.7709,46.7709,46.5371,46.5371,85600.0
2007-06-21 10:00:00,47.77,47.79,47.45,47.6,194800.0,46.5371,46.5566,46.2254,46.3715,194800.0
2007-06-21 10:10:00,47.6,47.81,47.5,47.8,230700.0,46.3715,46.5761,46.2741,46.5664,230700.0
2007-06-21 10:20:00,47.8,47.94,47.78,47.86,207300.0,46.5664,46.7027,46.5469,46.6248,207300.0
2007-06-21 10:30:00,47.86,47.93,47.67,47.69,114100.0,46.6248,46.693,46.4397,46.4592,114100.0
2007-06-21 10:40:00,47.69,47.83,47.64,47.8,74200.0,46.4592,46.5956,46.4105,46.5664,74200.0
2007-06-21 10:50:00,47.8,47.93,47.79,47.83,147400.0,46.5664,46.693,46.5566,46.5956,147400.0
2007-06-21 11:00:00,47.84,47.94,47.8,47.92,144600.0,46.6053,46.7027,46.5664,46.6833,144600.0
2007-06-21 11:10:00,47.91,48.06,47.88,48.05,291700.0,46.6735,46.8197,46.6443,46.8099,291700.0
2007-06-21 11:20:00,48.05,48.06,47.94,47.97,81100.0,46.8099,46.8197,46.7027,46.732,81100.0
2007-06-21 11:30:00,47.97,47.97,47.72,47.78,51700.0,46.732,46.732,46.4884,46.5469,51700.0
2007-06-21 11:40:00,47.78,47.86,47.77,47.81,30900.0,46.5469,46.6248,46.5371,46.5761,30900.0
2007-06-21 11:50:00,47.8,47.8,47.61,47.65,37500.0,46.5664,46.5664,46.3813,46.4202,37500.0
2007-06-21 12:00:00,47.65,47.89,47.65,47.82,51800.0,46.4202,46.654,46.4202,46.5858,51800.0
2007-06-21 12:10:00,47.82,47.94,47.77,47.77,41400.0,46.5858,46.7027,46.5371,46.5371,41400.0
2007-06-21 12:20:00,47.76,47.93,47.75,47.9,53200.0,46.5274,46.693,46.5177,46.6638,53200.0
2007-06-21 12:30:00,47.9,47.91,47.8,47.9,45700.0,46.6638,46.6735,46.5664,46.6638,45700.0
2007-06-21 12:40:00,47.9,47.91,47.8,47.85,45800.0,46.6638,46.6735,46.5664,46.6151,45800.0
2007-06-21 12:50:00,47.86,47.91,47.81,47.88,40700.0,46.6248,46.6735,46.5761,46.6443,40700.0
2007-06-21 13:00:00,47.87,47.96,47.87,47.9,53800.0,46.6346,46.7222,46.6346,46.6638,53800.0
2007-06-21 13:10:00,47.91,48.05,47.9,48.0,52100.0,46.6735,46.8099,46.6638,46.7612,52100.0
2007-06-21 13:20:00,48.0,48.06,48.0,48.04,73200.0,46.7612,46.8197,46.7612,46.8002,73200.0
2007-06-21 13:30:00,48.05,48.11,47.96,47.96,98200.0,46.8099,46.8684,46.7222,46.7222,98200.0
2007-06-21 13:40:00,47.96,48.13,47.95,48.03,88100.0,46.7222,46.8878,46.7125,46.7904,88100.0
2007-06-21 13:50:00,48.03,48.08,48.01,48.06,73600.0,46.7904,46.8391,46.7709,46.8197,73600.0
2007-06-21 14:00:00,48.06,48.09,48.01,48.06,92800.0,46.8197,46.8489,46.7709,46.8197,92800.0
2007-06-21 14:10:00,48.05,48.12,48.04,48.09,50100.0,46.8099,46.8781,46.8002,46.8489,50100.0
2007-06-21 14:20:00,48.09,48.09,47.94,47.95,63400.0,46.8489,46.8489,46.7027,46.7125,63400.0
2007-06-21 14:30:00,47.95,47.99,47.87,47.95,111000.0,46.7125,46.7515,46.6346,46.7125,111000.0
2007-06-21 14:40:00,47.95,48.01,47.84,47.84,59400.0,46.7125,46.7709,46.6053,46.6053,59400.0
2007-06-21 14:50:00,47.86,47.99,47.85,47.95,74900.0,46.6248,46.7515,46.6151,46.7125,74900.0
2007-06-21 15:00:00,47.95,48.0,47.9,47.99,92900.0,46.7125,46.7612,46.6638,46.7515,92900.0
2007-06-21 15:10:00,47.99,48.0,47.91,47.95,91400.0,46.7515,46.7612,46.6735,46.7125,91400.0
2007-06-21 15:20:00,47.95,48.08,47.95,48.07,98800.0,46.7125,46.8391,46.7125,46.8294,98800.0
2007-06-21 15:30:00,48.07,48.09,48.02,48.06,75500.0,46.8294,46.8489,46.7807,46.8197,75500.0
2007-06-21 15:40:00,48.06,48.08,48.0,48.0,72600.0,46.8197,46.8391,46.7612,46.7612,72600.0
2007-06-21 15:50:00,48.0,48.08,47.98,48.0,154500.0,46.7612,46.8391,46.7417,46.7612,154500.0
2007-06-22 09:30:00,48.25,48.7,48.01,48.66,119700.0,47.0047,47.4431,46.7709,47.4042,119700.0
2007-06-22 09:40:00,48.62,48.62,48.18,48.45,67900.0,47.3652,47.3652,46.9366,47.1996,67900.0
2007-06-22 09:50:00,48.48,48.53,48.38,48.46,51900.0,47.2288,47.2775,47.1314,47.2093,51900.0
2007-06-22 10:00:00,48.44,48.46,48.3,48.41,54400.0,47.1898,47.2093,47.0535,47.1606,54400.0
2007-06-22 10:10:00,48.41,48.56,48.31,48.5,55100.0,47.1606,47.3067,47.0632,47.2483,55100.0
2007-06-22 10:20:00,48.5,48.6,48.42,48.44,51700.0,47.2483,47.3457,47.1704,47.1898,51700.0
2007-06-22 10:30:00,48.45,48.62,48.39,48.57,54400.0,47.1996,47.3652,47.1411,47.3165,54400.0
2007-06-22 10:40:00,48.57,48.72,48.53,48.71,35200.0,47.3165,47.4626,47.2775,47.4529,35200.0
2007-06-22 10:50:00,48.71,48.83,48.71,48.81,62500.0,47.4529,47.5698,47.4529,47.5503,62500.0
2007-06-22 11:00:00,48.8,48.82,48.71,48.78,49300.0,47.5406,47.56,47.4529,47.5211,49300.0
2007-06-22 11:10:00,48.76,48.85,48.69,48.75,40300.0,47.5016,47.5893,47.4334,47.4918,40300.0
2007-06-22 11:20:00,48.75,48.79,48.61,48.61,32900.0,47.4918,47.5308,47.3555,47.3555,32900.0
2007-06-22 11:30:00,48.61,48.72,48.61,48.63,18900.0,47.3555,47.4626,47.3555,47.3749,18900.0
2007-06-22 11:40:00,48.62,48.62,48.41,48.5,40900.0,47.3652,47.3652,47.1606,47.2483,40900.0
2007-06-22 11:50:00,48.5,48.69,48.41,48.66,34200.0,47.2483,47.4334,47.1606,47.4042,34200.0
2007-06-22 12:00:00,48.69,48.77,48.65,48.67,27900.0,47.4334,47.5113,47.3944,47.4139,27900.0
2007-06-22 12:10:00,48.66,48.66,48.46,48.49,37400.0,47.4042,47.4042,47.2093,47.2386,37400.0
2007-06-22 12:20:00,48.48,48.5,48.26,48.3,42800.0,47.2288,47.2483,47.0145,47.0535,42800.0
2007-06-22 12:30:00,48.28,48.42,48.18,48.31,114600.0,47.034,47.1704,46.9366,47.0632,114600.0
2007-06-22 12:40:00,48.3,48.42,48.2,48.28,46900.0,47.0535,47.1704,46.956,47.034,46900.0
2007-06-22 12:50:00,48.3,48.33,48.21,48.32,36400.0,47.0535,47.0827,46.9658,47.0729,36400.0
2007-06-22 13:00:00,48.32,48.36,48.18,48.25,60800.0,47.0729,47.1119,46.9366,47.0047,60800.0
2007-06-22 13:10:00,48.26,48.38,48.23,48.33,24300.0,47.0145,47.1314,46.9853,47.0827,24300.0
2007-06-22 13:20:00,48.33,48.5,48.33,48.47,39600.0,47.0827,47.2483,47.0827,47.2191,39600.0
2007-06-22 13:30:00,48.48,48.57,48.46,48.57,40600.0,47.2288,47.3165,47.2093,47.3165,40600.0
2007-06-22 13:40:00,48.58,48.6,48.4,48.51,30500.0,47.3262,47.3457,47.1509,47.258,30500.0
2007-06-22 13:50:00,48.51,48.55,48.44,48.52,36400.0,47.258,47.297,47.1898,47.2678,36400.0
2007-06-22 14:00:00,48.51,48.52,48.41,48.47,33700.0,47.258,47.2678,47.1606,47.2191,33700.0
2007-06-22 14:10:00,48.48,48.57,48.45,48.48,46700.0,47.2288,47.3165,47.1996,47.2288,46700.0
2007-06-22 14:20:00,48.48,48.57,48.4,48.57,38200.0,47.2288,47.3165,47.1509,47.3165,38200.0
2007-06-22 14:30:00,48.57,48.6,48.45,48.5,43200.0,47.3165,47.3457,47.1996,47.2483,43200.0
2007-06-22 14:40:00,48.5,48.57,48.44,48.5,30800.0,47.2483,47.3165,47.1898,47.2483,30800.0
2007-06-22 14:50:00,48.49,48.63,48.48,48.62,66600.0,47.2386,47.3749,47.2288,47.3652,66600.0
2007-06-22 15:00:00,48.63,48.64,48.48,48.49,90600.0,47.3749,47.3847,47.2288,47.2386,90600.0
2007-06-22 15:10:00,48.5,48.65,48.46,48.64,48600.0,47.2483,47.3944,47.2093,47.3847,48600.0
2007-06-22 15:20:00,48.64,48.66,48.45,48.45,34400.0,47.3847,47.4042,47.1996,47.1996,34400.0
2007-06-22 15:30:00,48.46,48.53,48.38,48.39,60500.0,47.2093,47.2775,47.1314,47.1411,60500.0
2007-06-22 15:40:00,48.39,48.53,48.34,48.52,131400.0,47.1411,47.2775,47.0924,47.2678,131400.0
2007-06-22 15:50:00,48.51,48.7,48.41,48.69,289700.0,47.258,47.4431,47.1606,47.4334,289700.0
2007-06-25 09:30:00,48.41,48.62,48.17,48.18,70000.0,47.1606,47.3652,46.9268,46.9366,70000.0
2007-06-25 09:40:00,48.18,48.41,48.05,48.18,123300.0,46.9366,47.1606,46.8099,46.9366,123300.0
2007-06-25 09:50:00,48.16,48.21,48.1,48.19,34900.0,46.9171,46.9658,46.8586,46.9463,34900.0
2007-06-25 10:00:00,48.23,48.28,48.16,48.22,113900.0,46.9853,47.034,46.9171,46.9755,113900.0
2007-06-25 10:10:00,48.23,48.5,48.19,48.47,120200.0,46.9853,47.2483,46.9463,47.2191,120200.0
2007-06-25 10:20:00,48.45,48.5,48.4,48.49,96400.0,47.1996,47.2483,47.1509,47.2386,96400.0
2007-06-25 10:30:00,48.49,48.56,48.28,48.33,77600.0,47.2386,47.3067,47.034,47.0827,77600.0
2007-06-25 10:40:00,48.34,48.34,48.12,48.13,69000.0,47.0924,47.0924,46.8781,46.8878,69000.0
2007-06-25 10:50:00,48.14,48.27,48.13,48.26,58200.0,46.8976,47.0242,46.8878,47.0145,58200.0
2007-06-25 11:00:00,48.26,48.4,48.26,48.31,62600.0,47.0145,47.1509,47.0145,47.0632,62600.0
2007-06-25 11:10:00,48.31,48.36,48.26,48.26,53900.0,47.0632,47.1119,47.0145,47.0145,53900.0
2007-06-25 11:20:00,48.26,48.28,48.21,48.26,34700.0,47.0145,47.034,46.9658,47.0145,34700.0
2007-06-25 11:30:00,48.27,48.28,48.14,48.16,46000.0,47.0242,47.034,46.8976,46.9171,46000.0
2007-06-25 11:40:00,48.17,48.17,48.08,48.15,44800.0,46.9268,46.9268,46.8391,46.9073,44800.0
2007-06-25 11:50:00,48.15,48.22,48.15,48.18,132900.0,46.9073,46.9755,46.9073,46.9366,132900.0
2007-06-25 12:00:00,48.16,48.3,48.16,48.24,72600.0,46.9171,47.0535,46.9171,46.995,72600.0
2007-06-25 12:10:00,48.25,48.28,48.18,48.21,52400.0,47.0047,47.034,46.9366,46.9658,52400.0
2007-06-25 12:20:00,48.2,48.24,48.14,48.23,126800.0,46.956,46.995,46.8976,46.9853,126800.0
2007-06-25 12:30:00,48.23,48.27,48.18,48.25,51100.0,46.9853,47.0242,46.9366,47.0047,51100.0
2007-06-25 12:40:00,48.24,48.27,48.21,48.26,22600.0,46.995,47.0242,46.9658,47.0145,22600.0
2007-06-25 12:50:00,48.27,48.28,48.15,48.15,86100.0,47.0242,47.034,46.9073,46.9073,86100.0
2007-06-25 13:00:00,48.15,48.21,48.14,48.17,41400.0,46.9073,46.9658,46.8976,46.9268,41400.0
2007-06-25 13:10:00,48.18,48.21,48.15,48.17,86000.0,46.9366,46.9658,46.9073,46.9268,86000.0
2007-06-25 13:20:00,48.17,48.18,48.08,48.08,54100.0,46.9268,46.9366,46.8391,46.8391,54100.0
2007-06-25 13:30:00,48.08,48.09,48.0,48.0,111700.0,46.8391,46.8489,46.7612,46.7612,111700.0
2007-06-25 13:40:00,47.99,48.03,47.92,47.92,67700.0,46.7515,46.7904,46.6833,46.6833,67700.0
2007-06-25 13:50:00,47.93,47.97,47.89,47.91,42400.0,46.693,46.732,46.654,46.6735,42400.0
2007-06-25 14:00:00,47.91,48.0,47.9,47.93,44600.0,46.6735,46.7612,46.6638,46.693,44600.0
2007-06-25 14:10:00,47.92,47.92,47.77,47.85,76700.0,46.6833,46.6833,46.5371,46.6151,76700.0
2007-06-25 14:20:00,47.85,47.91,47.77,47.77,60400.0,46.6151,46.6735,46.5371,46.5371,60400.0
2007-06-25 14:30:00,47.76,47.85,47.53,47.55,162300.0,46.5274,46.6151,46.3033,46.3228,162300.0
2007-06-25 14:40:00,47.55,47.64,47.39,47.41,137000.0,46.3228,46.4105,46.1669,46.1864,137000.0
2007-06-25 14:50:00,47.39,47.54,47.33,47.53,114200.0,46.1669,46.3131,46.1085,46.3033,114200.0
2007-06-25 15:00:00,47.51,47.57,47.42,47.44,152400.0,46.2838,46.3423,46.1962,46.2157,152400.0
2007-06-25 15:10:00,47.46,48.37,47.41,47.47,113900.0,46.2351,47.1217,46.1864,46.2449,113900.0
2007-06-25 15:20:00,47.47,47.58,47.45,47.5,138800.0,46.2449,46.352,46.2254,46.2741,138800.0
2007-06-25 15:30:00,47.5,47.62,47.49,47.59,154100.0,46.2741,46.391,46.2644,46.3618,154100.0
2007-06-25 15:40:00,47.59,47.59,47.4,47.41,163500.0,46.3618,46.3618,46.1767,46.1864,163500.0
2007-06-25 15:50:00,47.4,47.5,47.34,47.5,241800.0,46.1767,46.2741,46.1182,46.2741,241800.0
2007-06-26 09:30:00,47.56,47.57,47.3,47.36,140400.0,46.3326,46.3423,46.0793,46.1377,140400.0
2007-06-26 09:40:00,47.36,47.44,47.21,47.36,164300.0,46.1377,46.2157,45.9916,46.1377,164300.0
2007-06-26 09:50:00,47.3,47.58,47.3,47.53,329500.0,46.0793,46.352,46.0793,46.3033,329500.0
2007-06-26 10:00:00,47.54,47.82,47.5,47.65,277100.0,46.3131,46.5858,46.2741,46.4202,277100.0
2007-06-26 10:10:00,47.65,47.72,47.48,47.54,99000.0,46.4202,46.4884,46.2546,46.3131,99000.0
2007-06-26 10:20:00,47.54,47.64,47.49,47.52,183600.0,46.3131,46.4105,46.2644,46.2936,183600.0
2007-06-26 10:30:00,47.52,47.52,47.37,47.49,281500.0,46.2936,46.2936,46.1475,46.2644,281500.0
2007-06-26 10:40:00,47.48,47.55,47.46,47.54,86600.0,46.2546,46.3228,46.2351,46.3131,86600.0
2007-06-26 10:50:00,47.56,47.66,47.49,47.49,120000.0,46.3326,46.43,46.2644,46.2644,120000.0
2007-06-26 11:00:00,47.49,47.54,47.19,47.2,126400.0,46.2644,46.3131,45.9721,45.9818,126400.0
2007-06-26 11:10:00,47.19,47.43,47.17,47.42,64600.0,45.9721,46.2059,45.9526,46.1962,64600.0
2007-06-26 11:20:00,47.41,47.42,47.3,47.31,45400.0,46.1864,46.1962,46.0793,46.089,45400.0
2007-06-26 11:30:00,47.28,47.38,47.25,47.35,96600.0,46.0598,46.1572,46.0306,46.128,96600.0
2007-06-26 11:40:00,47.35,47.38,47.24,47.26,76900.0,46.128,46.1572,46.0208,46.0403,76900.0
2007-06-26 11:50:00,47.26,47.43,47.25,47.41,98000.0,46.0403,46.2059,46.0306,46.1864,98000.0
2007-06-26 12:00:00,47.42,47.53,47.41,47.47,84600.0,46.1962,46.3033,46.1864,46.2449,84600.0
2007-06-26 12:10:00,47.45,47.47,47.4,47.45,106500.0,46.2254,46.2449,46.1767,46.2254,106500.0
2007-06-26 12:20:00,47.45,47.59,47.44,47.59,67800.0,46.2254,46.3618,46.2157,46.3618,67800.0
2007-06-26 12:30:00,47.6,47.62,47.55,47.56,57600.0,46.3715,46.391,46.3228,46.3326,57600.0
2007-06-26 12:40:00,47.56,47.6,47.53,47.6,48800.0,46.3326,46.3715,46.3033,46.3715,48800.0
2007-06-26 12:50:00,47.6,47.64,47.55,47.62,33100.0,46.3715,46.4105,46.3228,46.391,33100.0
2007-06-26 13:00:00,47.63,47.71,47.6,47.67,39300.0,46.4007,46.4787,46.3715,46.4397,39300.0
2007-06-26 13:10:00,47.68,47.7,47.6,47.68,39500.0,46.4495,46.4689,46.3715,46.4495,39500.0
2007-06-26 13:20:00,47.7,47.7,47.58,47.6,25800.0,46.4689,46.4689,46.352,46.3715,25800.0
2007-06-26 13:30:00,47.59,47.61,47.52,47.6,25500.0,46.3618,46.3813,46.2936,46.3715,25500.0
2007-06-26 13:40:00,47.61,47.7,47.51,47.56,36300.0,46.3813,46.4689,46.2838,46.3326,36300.0
2007-06-26 13:50:00,47.55,47.64,47.54,47.61,29100.0,46.3228,46.4105,46.3131,46.3813,29100.0
2007-06-26 14:00:00,47.61,47.63,47.51,47.53,38900.0,46.3813,46.4007,46.2838,46.3033,38900.0
2007-06-26 14:10:00,47.53,47.55,47.45,47.48,65200.0,46.3033,46.3228,46.2254,46.2546,65200.0
2007-06-26 14:20:00,47.48,47.49,47.4,47.47,93400.0,46.2546,46.2644,46.1767,46.2449,93400.0
2007-06-26 14:30:00,47.47,47.55,47.45,47.45,64700.0,46.2449,46.3228,46.2254,46.2254,64700.0
2007-06-26 14:40:00,47.45,47.54,47.4,47.53,109000.0,46.2254,46.3131,46.1767,46.3033,109000.0
2007-06-26 14:50:00,47.53,47.56,47.44,47.45,40200.0,46.3033,46.3326,46.2157,46.2254,40200.0
2007-06-26 15:00:00,47.45,47.48,47.35,47.43,124300.0,46.2254,46.2546,46.128,46.2059,124300.0
2007-06-26 15:10:00,47.41,47.61,47.4,47.46,110800.0,46.1864,46.3813,46.1767,46.2351,110800.0
2007-06-26 15:20:00,47.48,47.51,47.4,47.44,64700.0,46.2546,46.2838,46.1767,46.2157,64700.0
2007-06-26 15:30:00,47.43,47.48,47.41,47.46,36900.0,46.2059,46.2546,46.1864,46.2351,36900.0
2007-06-26 15:40:00,47.46,47.47,47.29,47.47,69700.0,46.2351,46.2449,46.0695,46.2449,69700.0
2007-06-26 15:50:00,47.48,47.57,47.39,47.53,157600.0,46.2546,46.3423,46.1669,46.3033,157600.0
2007-06-27 09:30:00,47.07,47.3,47.0,47.29,87600.0,45.8552,46.0793,45.787,46.0695,87600.0
2007-06-27 09:40:00,47.26,47.3,47.0,47.15,42500.0,46.0403,46.0793,45.787,45.9331,42500.0
2007-06-27 09:50:00,47.13,47.52,47.1,47.45,59800.0,45.9137,46.2936,45.8844,46.2254,59800.0
2007-06-27 10:00:00,47.44,47.5,47.37,47.5,139400.0,46.2157,46.2741,46.1475,46.2741,139400.0
2007-06-27 10:10:00,47.5,47.68,47.4,47.62,75800.0,46.2741,46.4495,46.1767,46.391,75800.0
2007-06-27 10:20:00,47.61,47.64,47.54,47.61,62100.0,46.3813,46.4105,46.3131,46.3813,62100.0
2007-06-27 10:30:00,47.6,47.77,47.58,47.58,97200.0,46.3715,46.5371,46.352,46.352,97200.0
2007-06-27 10:40:00,47.6,47.61,47.42,47.49,34600.0,46.3715,46.3813,46.1962,46.2644,34600.0
2007-06-27 10:50:00,47.5,47.52,47.46,47.49,38100.0,46.2741,46.2936,46.2351,46.2644,38100.0
2007-06-27 11:00:00,47.49,47.49,47.39,47.39,52600.0,46.2644,46.2644,46.1669,46.1669,52600.0
2007-06-27 11:10:00,47.38,47.55,47.38,47.53,44000.0,46.1572,46.3228,46.1572,46.3033,44000.0
2007-06-27 11:20:00,47.54,47.63,47.38,47.39,25600.0,46.3131,46.4007,46.1572,46.1669,25600.0
2007-06-27 11:30:00,47.38,47.4,47.29,47.36,23600.0,46.1572,46.1767,46.0695,46.1377,23600.0
2007-06-27 11:40:00,47.36,47.36,47.18,47.18,69500.0,46.1377,46.1377,45.9624,45.9624,69500.0
2007-06-27 11:50:00,47.19,47.27,47.18,47.21,16900.0,45.9721,46.05,45.9624,45.9916,16900.0
2007-06-27 12:00:00,47.22,47.31,47.22,47.25,26200.0,46.0013,46.089,46.0013,46.0306,26200.0
2007-06-27 12:10:00,47.25,47.29,47.18,47.18,46000.0,46.0306,46.0695,45.9624,45.9624,46000.0
2007-06-27 12:20:00,47.19,47.33,47.19,47.32,23300.0,45.9721,46.1085,45.9721,46.0987,23300.0
2007-06-27 12:30:00,47.31,47.37,47.24,47.3,24100.0,46.089,46.1475,46.0208,46.0793,24100.0
2007-06-27 12:40:00,47.3,47.38,47.3,47.36,46500.0,46.0793,46.1572,46.0793,46.1377,46500.0
2007-06-27 12:50:00,47.36,47.38,47.3,47.31,14100.0,46.1377,46.1572,46.0793,46.089,14100.0
2007-06-27 13:00:00,47.31,47.4,47.3,47.39,36200.0,46.089,46.1767,46.0793,46.1669,36200.0
2007-06-27 13:10:00,47.39,47.4,47.33,47.35,31900.0,46.1669,46.1767,46.1085,46.128,31900.0
2007-06-27 13:20:00,47.35,47.37,47.3,47.31,18800.0,46.128,46.1475,46.0793,46.089,18800.0
2007-06-27 13:30:00,47.3,47.37,47.3,47.36,28600.0,46.0793,46.1475,46.0793,46.1377,28600.0
2007-06-27 13:40:00,47.35,47.4,47.3,47.36,25600.0,46.128,46.1767,46.0793,46.1377,25600.0
2007-06-27 13:50:00,47.36,47.4,47.3,47.33,29900.0,46.1377,46.1767,46.0793,46.1085,29900.0
2007-06-27 14:00:00,47.34,47.45,47.33,47.39,38600.0,46.1182,46.2254,46.1085,46.1669,38600.0
2007-06-27 14:10:00,47.38,47.46,47.38,47.43,46900.0,46.1572,46.2351,46.1572,46.2059,46900.0
2007-06-27 14:20:00,47.42,47.5,47.39,47.5,68200.0,46.1962,46.2741,46.1669,46.2741,68200.0
2007-06-27 14:30:00,47.5,47.59,47.42,47.52,50200.0,46.2741,46.3618,46.1962,46.2936,50200.0
2007-06-27 14:40:00,47.52,47.52,47.37,47.39,89500.0,46.2936,46.2936,46.1475,46.1669,89500.0
2007-06-27 14:50:00,47.38,47.4,47.31,47.38,50000.0,46.1572,46.1767,46.089,46.1572,50000.0
2007-06-27 15:00:00,47.39,47.55,47.35,47.47,50000.0,46.1669,46.3228,46.128,46.2449,50000.0
2007-06-27 15:10:00,47.47,47.54,47.3,47.46,28400.0,46.2449,46.3131,46.0793,46.2351,28400.0
2007-06-27 15:20:00,47.47,47.51,47.39,47.5,40900.0,46.2449,46.2838,46.1669,46.2741,40900.0
2007-06-27 15:30:00,47.49,47.6,47.48,47.56,48300.0,46.2644,46.3715,46.2546,46.3326,48300.0
2007-06-27 15:40:00,47.55,47.65,47.55,47.63,81500.0,46.3228,46.4202,46.3228,46.4007,81500.0
2007-06-27 15:50:00,47.63,47.76,47.6,47.76,153000.0,46.4007,46.5274,46.3715,46.5274,153000.0
2007-06-28 09:30:00,47.49,47.71,47.49,47.58,69800.0,46.2644,46.4787,46.2644,46.352,69800.0
2007-06-28 09:40:00,47.58,47.78,47.51,47.52,75400.0,46.352,46.5469,46.2838,46.2936,75400.0
2007-06-28 09:50:00,47.5,47.68,47.5,47.67,33100.0,46.2741,46.4495,46.2741,46.4397,33100.0
2007-06-28 10:00:00,47.67,47.91,47.67,47.87,37900.0,46.4397,46.6735,46.4397,46.6346,37900.0
2007-06-28 10:10:00,47.87,48.01,47.85,48.0,100100.0,46.6346,46.7709,46.6151,46.7612,100100.0
2007-06-28 10:20:00,47.99,48.07,47.99,48.05,79000.0,46.7515,46.8294,46.7515,46.8099,79000.0
2007-06-28 10:30:00,48.05,48.05,47.95,47.97,74500.0,46.8099,46.8099,46.7125,46.732,74500.0
2007-06-28 10:40:00,47.97,48.07,47.95,48.07,60700.0,46.732,46.8294,46.7125,46.8294,60700.0
2007-06-28 10:50:00,48.06,48.11,48.0,48.05,86300.0,46.8197,46.8684,46.7612,46.8099,86300.0
2007-06-28 11:00:00,48.05,48.06,48.0,48.0,42800.0,46.8099,46.8197,46.7612,46.7612,42800.0
2007-06-28 11:10:00,48.01,48.04,47.96,47.97,39100.0,46.7709,46.8002,46.7222,46.732,39100.0
2007-06-28 11:20:00,47.97,47.97,47.86,47.88,128700.0,46.732,46.732,46.6248,46.6443,128700.0
2007-06-28 11:30:00,47.87,47.9,47.81,47.81,30800.0,46.6346,46.6638,46.5761,46.5761,30800.0
2007-06-28 11:40:00,47.81,47.84,47.79,47.79,14000.0,46.5761,46.6053,46.5566,46.5566,14000.0
2007-06-28 11:50:00,47.79,47.96,47.79,47.94,21000.0,46.5566,46.7222,46.5566,46.7027,21000.0
2007-06-28 12:00:00,47.95,47.97,47.86,47.9,26600.0,46.7125,46.732,46.6248,46.6638,26600.0
2007-06-28 12:10:00,47.89,47.91,47.83,47.87,49300.0,46.654,46.6735,46.5956,46.6346,49300.0
2007-06-28 12:20:00,47.86,47.88,47.81,47.82,14300.0,46.6248,46.6443,46.5761,46.5858,14300.0
2007-06-28 12:30:00,47.81,47.85,47.79,47.8,13300.0,46.5761,46.6151,46.5566,46.5664,13300.0
2007-06-28 12:40:00,47.79,47.81,47.75,47.81,8700.0,46.5566,46.5761,46.5177,46.5761,8700.0
2007-06-28 12:50:00,47.8,47.81,47.65,47.69,27900.0,46.5664,46.5761,46.4202,46.4592,27900.0
2007-06-28 13:00:00,47.68,47.71,47.62,47.62,13800.0,46.4495,46.4787,46.391,46.391,13800.0
2007-06-28 13:10:00,47.63,47.68,47.61,47.62,19100.0,46.4007,46.4495,46.3813,46.391,19100.0
2007-06-28 13:20:00,47.61,47.66,47.61,47.62,15200.0,46.3813,46.43,46.3813,46.391,15200.0
2007-06-28 13:30:00,47.63,47.65,47.59,47.65,30700.0,46.4007,46.4202,46.3618,46.4202,30700.0
2007-06-28 13:40:00,47.65,47.76,47.65,47.74,47300.0,46.4202,46.5274,46.4202,46.5079,47300.0
2007-06-28 13:50:00,47.73,47.79,47.69,47.72,30700.0,46.4982,46.5566,46.4592,46.4884,30700.0
2007-06-28 14:00:00,47.71,47.75,47.67,47.7,24200.0,46.4787,46.5177,46.4397,46.4689,24200.0
2007-06-28 14:10:00,47.72,48.0,47.65,47.94,105700.0,46.4884,46.7612,46.4202,46.7027,105700.0
2007-06-28 14:20:00,47.95,47.96,47.7,47.76,106800.0,46.7125,46.7222,46.4689,46.5274,106800.0
2007-06-28 14:30:00,47.75,47.75,47.62,47.65,86600.0,46.5177,46.5177,46.391,46.4202,86600.0
2007-06-28 14:40:00,47.65,47.91,47.64,47.79,61900.0,46.4202,46.6735,46.4105,46.5566,61900.0
2007-06-28 14:50:00,47.8,47.88,47.75,47.82,37900.0,46.5664,46.6443,46.5177,46.5858,37900.0
2007-06-28 15:00:00,47.81,47.85,47.73,47.82,56900.0,46.5761,46.6151,46.4982,46.5858,56900.0
2007-06-28 15:10:00,47.8,47.88,47.74,47.84,29200.0,46.5664,46.6443,46.5079,46.6053,29200.0
2007-06-28 15:20:00,47.83,47.91,47.8,47.83,38300.0,46.5956,46.6735,46.5664,46.5956,38300.0
2007-06-28 15:30:00,47.83,47.91,47.73,47.73,77600.0,46.5956,46.6735,46.4982,46.4982,77600.0
2007-06-28 15:40:00,47.73,47.73,47.58,47.59,103700.0,46.4982,46.4982,46.352,46.3618,103700.0
2007-06-28 15:50:00,47.6,47.71,47.58,47.58,130600.0,46.3715,46.4787,46.352,46.352,130600.0
2007-06-29 09:30:00,47.52,48.08,47.52,47.99,269100.0,46.2936,46.8391,46.2936,46.7515,269100.0
2007-06-29 09:40:00,47.99,48.11,47.89,48.11,60800.0,46.7515,46.8684,46.654,46.8684,60800.0
2007-06-29 09:50:00,48.11,48.12,47.95,47.98,73800.0,46.8684,46.8781,46.7125,46.7417,73800.0
2007-06-29 10:00:00,47.99,48.11,47.98,48.05,177500.0,46.7515,46.8684,46.7417,46.8099,177500.0
2007-06-29 10:10:00,48.05,48.06,47.87,47.9,150300.0,46.8099,46.8197,46.6346,46.6638,150300.0
2007-06-29 10:20:00,47.91,47.98,47.85,47.95,69500.0,46.6735,46.7417,46.6151,46.7125,69500.0
2007-06-29 10:30:00,47.95,47.95,47.85,47.87,32600.0,46.7125,46.7125,46.6151,46.6346,32600.0
2007-06-29 10:40:00,47.86,47.88,47.84,47.84,31500.0,46.6248,46.6443,46.6053,46.6053,31500.0
2007-06-29 10:50:00,47.85,47.85,47.75,47.79,31400.0,46.6151,46.6151,46.5177,46.5566,31400.0
2007-06-29 11:00:00,47.77,47.79,47.62,47.71,58100.0,46.5371,46.5566,46.391,46.4787,58100.0
2007-06-29 11:10:00,47.7,47.86,47.68,47.85,32800.0,46.4689,46.6248,46.4495,46.6151,32800.0
2007-06-29 11:20:00,47.85,47.86,47.8,47.83,27000.0,46.6151,46.6248,46.5664,46.5956,27000.0
2007-06-29 11:30:00,47.83,47.86,47.81,47.82,28000.0,46.5956,46.6248,46.5761,46.5858,28000.0
2007-06-29 11:40:00,47.82,47.85,47.81,47.82,38500.0,46.5858,46.6151,46.5761,46.5858,38500.0
2007-06-29 11:50:00,47.82,47.84,47.81,47.81,29400.0,46.5858,46.6053,46.5761,46.5761,29400.0
2007-06-29 12:00:00,47.81,47.81,47.76,47.78,60200.0,46.5761,46.5761,46.5274,46.5469,60200.0
2007-06-29 12:10:00,47.78,47.79,47.75,47.76,42900.0,46.5469,46.5566,46.5177,46.5274,42900.0
2007-06-29 12:20:00,47.76,47.83,47.74,47.78,83100.0,46.5274,46.5956,46.5079,46.5469,83100.0
2007-06-29 12:30:00,47.78,47.78,47.7,47.7,85400.0,46.5469,46.5469,46.4689,46.4689,85400.0
2007-06-29 12:40:00,47.7,47.78,47.7,47.7,32800.0,46.4689,46.5469,46.4689,46.4689,32800.0
2007-06-29 12:50:00,47.72,47.73,47.66,47.66,18900.0,46.4884,46.4982,46.43,46.43,18900.0
2007-06-29 13:00:00,47.66,47.72,47.59,47.59,41300.0,46.43,46.4884,46.3618,46.3618,41300.0
2007-06-29 13:10:00,47.59,47.67,47.53,47.66,46500.0,46.3618,46.4397,46.3033,46.43,46500.0
2007-06-29 13:20:00,47.66,47.67,47.61,47.65,19300.0,46.43,46.4397,46.3813,46.4202,19300.0
2007-06-29 13:30:00,47.64,47.67,47.61,47.62,59600.0,46.4105,46.4397,46.3813,46.391,59600.0
2007-06-29 13:40:00,47.62,47.63,47.57,47.61,48600.0,46.391,46.4007,46.3423,46.3813,48600.0
2007-06-29 13:50:00,47.6,47.62,47.56,47.56,32400.0,46.3715,46.391,46.3326,46.3326,32400.0
2007-06-29 14:00:00,47.56,47.57,47.4,47.45,91600.0,46.3326,46.3423,46.1767,46.2254,91600.0
2007-06-29 14:10:00,47.46,47.52,47.43,47.51,64600.0,46.2351,46.2936,46.2059,46.2838,64600.0
2007-06-29 14:20:00,47.51,47.52,47.42,47.48,48800.0,46.2838,46.2936,46.1962,46.2546,48800.0
2007-06-29 14:30:00,47.49,47.54,47.43,47.51,37800.0,46.2644,46.3131,46.2059,46.2838,37800.0
2007-06-29 14:40:00,47.51,47.6,47.42,47.42,50500.0,46.2838,46.3715,46.1962,46.1962,50500.0
2007-06-29 14:50:00,47.43,47.44,47.32,47.4,55100.0,46.2059,46.2157,46.0987,46.1767,55100.0
2007-06-29 15:00:00,47.41,47.43,47.19,47.25,108100.0,46.1864,46.2059,45.9721,46.0306,108100.0
2007-06-29 15:10:00,47.25,47.25,47.07,47.17,116900.0,46.0306,46.0306,45.8552,45.9526,116900.0
2007-06-29 15:20:00,47.18,47.23,47.07,47.11,114900.0,45.9624,46.0111,45.8552,45.8942,114900.0
2007-06-29 15:30:00,47.11,47.33,47.08,47.31,83000.0,45.8942,46.1085,45.8649,46.089,83000.0
2007-06-29 15:40:00,47.3,47.42,47.29,47.34,135100.0,46.0793,46.1962,46.0695,46.1182,135100.0
2007-06-29 15:50:00,47.35,47.38,47.2,47.28,217400.0,46.128,46.1572,45.9818,46.0598,217400.0
2007-07-02 09:30:00,47.81,48.16,47.69,48.0,150400.0,46.5761,46.9171,46.4592,46.7612,150400.0
2007-07-02 09:40:00,48.0,48.07,47.8,47.99,75800.0,46.7612,46.8294,46.5664,46.7515,75800.0
2007-07-02 09:50:00,47.99,48.33,47.98,48.29,135000.0,46.7515,47.0827,46.7417,47.0437,135000.0
2007-07-02 10:00:00,48.31,48.36,48.16,48.3,86800.0,47.0632,47.1119,46.9171,47.0535,86800.0
2007-07-02 10:10:00,48.31,48.5,48.25,48.29,63900.0,47.0632,47.2483,47.0047,47.0437,63900.0
2007-07-02 10:20:00,48.29,48.32,48.17,48.19,42600.0,47.0437,47.0729,46.9268,46.9463,42600.0
2007-07-02 10:30:00,48.19,48.41,48.19,48.4,67600.0,46.9463,47.1606,46.9463,47.1509,67600.0
2007-07-02 10:40:00,48.39,48.45,48.32,48.42,34600.0,47.1411,47.1996,47.0729,47.1704,34600.0
2007-07-02 10:50:00,48.42,48.53,48.42,48.51,58100.0,47.1704,47.2775,47.1704,47.258,58100.0
2007-07-02 11:00:00,48.52,48.55,48.5,48.53,67600.0,47.2678,47.297,47.2483,47.2775,67600.0
2007-07-02 11:10:00,48.54,48.59,48.49,48.52,54800.0,47.2873,47.336,47.2386,47.2678,54800.0
2007-07-02 11:20:00,48.51,48.55,48.37,48.38,32500.0,47.258,47.297,47.1217,47.1314,32500.0
2007-07-02 11:30:00,48.36,48.37,48.27,48.3,19000.0,47.1119,47.1217,47.0242,47.0535,19000.0
2007-07-02 11:40:00,48.29,48.29,48.23,48.26,20200.0,47.0437,47.0437,46.9853,47.0145,20200.0
2007-07-02 11:50:00,48.26,48.37,48.26,48.27,12700.0,47.0145,47.1217,47.0145,47.0242,12700.0
2007-07-02 12:00:00,48.27,48.47,48.2,48.26,19500.0,47.0242,47.2191,46.956,47.0145,19500.0
2007-07-02 12:10:00,48.26,48.28,48.21,48.22,31000.0,47.0145,47.034,46.9658,46.9755,31000.0
2007-07-02 12:20:00,48.22,48.22,48.1,48.15,47300.0,46.9755,46.9755,46.8586,46.9073,47300.0
2007-07-02 12:30:00,48.17,48.17,48.09,48.1,37300.0,46.9268,46.9268,46.8489,46.8586,37300.0
2007-07-02 12:40:00,48.11,48.11,47.96,48.02,41500.0,46.8684,46.8684,46.7222,46.7807,41500.0
2007-07-02 12:50:00,48.03,48.05,47.96,48.03,30600.0,46.7904,46.8099,46.7222,46.7904,30600.0
2007-07-02 13:00:00,48.03,48.05,47.98,48.04,26000.0,46.7904,46.8099,46.7417,46.8002,26000.0
2007-07-02 13:10:00,48.05,48.05,47.97,47.97,21200.0,46.8099,46.8099,46.732,46.732,21200.0
2007-07-02 13:20:00,47.96,48.05,47.96,48.03,22600.0,46.7222,46.8099,46.7222,46.7904,22600.0
2007-07-02 13:30:00,48.02,48.1,47.99,48.1,15600.0,46.7807,46.8586,46.7515,46.8586,15600.0
2007-07-02 13:40:00,48.13,48.19,48.08,48.19,40100.0,46.8878,46.9463,46.8391,46.9463,40100.0
2007-07-02 13:50:00,48.19,48.25,48.1,48.11,25700.0,46.9463,47.0047,46.8586,46.8684,25700.0
2007-07-02 14:00:00,48.11,48.16,48.1,48.12,29600.0,46.8684,46.9171,46.8586,46.8781,29600.0
2007-07-02 14:10:00,48.12,48.13,48.07,48.09,20600.0,46.8781,46.8878,46.8294,46.8489,20600.0
2007-07-02 14:20:00,48.09,48.1,48.02,48.02,29400.0,46.8489,46.8586,46.7807,46.7807,29400.0
2007-07-02 14:30:00,48.02,48.05,48.02,48.04,18600.0,46.7807,46.8099,46.7807,46.8002,18600.0
2007-07-02 14:40:00,48.06,48.11,48.0,48.07,25400.0,46.8197,46.8684,46.7612,46.8294,25400.0
2007-07-02 14:50:00,48.07,48.1,48.0,48.01,51500.0,46.8294,46.8586,46.7612,46.7709,51500.0
2007-07-02 15:00:00,48.01,48.05,47.94,48.0,62600.0,46.7709,46.8099,46.7027,46.7612,62600.0
2007-07-02 15:10:00,48.01,48.09,47.98,48.08,31900.0,46.7709,46.8489,46.7417,46.8391,31900.0
2007-07-02 15:20:00,48.08,48.14,48.06,48.1,60500.0,46.8391,46.8976,46.8197,46.8586,60500.0
2007-07-02 15:30:00,48.11,48.13,48.05,48.07,32800.0,46.8684,46.8878,46.8099,46.8294,32800.0
2007-07-02 15:40:00,48.07,48.17,48.07,48.17,77800.0,46.8294,46.9268,46.8294,46.9268,77800.0
2007-07-02 15:50:00,48.16,48.2,48.09,48.2,118900.0,46.9171,46.956,46.8489,46.956,118900.0
2007-07-03 09:30:00,48.2,48.33,48.09,48.19,83900.0,46.956,47.0827,46.8489,46.9463,83900.0
2007-07-03 09:40:00,48.19,48.19,47.97,48.11,63200.0,46.9463,46.9463,46.732,46.8684,63200.0
2007-07-03 09:50:00,48.11,48.17,48.07,48.17,52400.0,46.8684,46.9268,46.8294,46.9268,52400.0
2007-07-03 10:00:00,48.17,48.17,48.07,48.13,88200.0,46.9268,46.9268,46.8294,46.8878,88200.0
2007-07-03 10:10:00,48.12,48.24,48.11,48.21,82500.0,46.8781,46.995,46.8684,46.9658,82500.0
2007-07-03 10:20:00,48.22,48.4,48.22,48.4,39100.0,46.9755,47.1509,46.9755,47.1509,39100.0
2007-07-03 10:30:00,48.41,48.5,48.4,48.48,80300.0,47.1606,47.2483,47.1509,47.2288,80300.0
2007-07-03 10:40:00,48.49,48.66,48.47,48.5,91600.0,47.2386,47.4042,47.2191,47.2483,91600.0
2007-07-03 10:50:00,48.51,48.54,48.35,48.35,28900.0,47.258,47.2873,47.1022,47.1022,28900.0
2007-07-03 11:00:00,48.35,48.45,48.28,48.39,37300.0,47.1022,47.1996,47.034,47.1411,37300.0
2007-07-03 11:10:00,48.41,48.49,48.38,48.42,33400.0,47.1606,47.2386,47.1314,47.1704,33400.0
2007-07-03 11:20:00,48.41,48.51,48.41,48.5,41700.0,47.1606,47.258,47.1606,47.2483,41700.0
2007-07-03 11:30:00,48.5,48.51,48.4,48.45,30900.0,47.2483,47.258,47.1509,47.1996,30900.0
2007-07-03 11:40:00,48.45,48.51,48.44,48.51,27400.0,47.1996,47.258,47.1898,47.258,27400.0
2007-07-03 11:50:00,48.5,48.55,48.47,48.53,24600.0,47.2483,47.297,47.2191,47.2775,24600.0
2007-07-03 12:00:00,48.54,48.59,48.49,48.58,30200.0,47.2873,47.336,47.2386,47.3262,30200.0
2007-07-03 12:10:00,48.58,48.64,48.56,48.64,47700.0,47.3262,47.3847,47.3067,47.3847,47700.0
2007-07-03 12:20:00,48.64,48.73,48.63,48.69,47500.0,47.3847,47.4724,47.3749,47.4334,47500.0
2007-07-03 12:30:00,48.7,48.74,48.62,48.62,71800.0,47.4431,47.4821,47.3652,47.3652,71800.0
2007-07-03 12:40:00,48.61,48.64,48.54,48.61,73300.0,47.3555,47.3847,47.2873,47.3555,73300.0
2007-07-03 12:50:00,48.61,48.74,48.57,48.73,99800.0,47.3555,47.4821,47.3165,47.4724,99800.0
2007-07-05 09:30:00,48.65,49.12,48.65,48.9,130400.0,47.3944,47.8523,47.3944,47.638,130400.0
2007-07-05 09:40:00,48.91,49.32,48.9,49.17,127000.0,47.6477,48.0471,47.638,47.901,127000.0
2007-07-05 09:50:00,49.18,49.37,49.15,49.29,186100.0,47.9107,48.0958,47.8815,48.0179,186100.0
2007-07-05 10:00:00,49.29,49.59,49.28,49.56,216100.0,48.0179,48.3102,48.0082,48.2809,216100.0
2007-07-05 10:10:00,49.58,49.65,49.36,49.39,150200.0,48.3004,48.3686,48.0861,48.1153,150200.0
2007-07-05 10:20:00,49.38,49.47,49.35,49.45,129600.0,48.1056,48.1933,48.0764,48.1738,129600.0
2007-07-05 10:30:00,49.43,49.47,49.38,49.47,168100.0,48.1543,48.1933,48.1056,48.1933,168100.0
2007-07-05 10:40:00,49.44,49.74,49.44,49.69,141300.0,48.164,48.4563,48.164,48.4076,141300.0
2007-07-05 10:50:00,49.69,49.73,49.51,49.72,96800.0,48.4076,48.4466,48.2322,48.4368,96800.0
2007-07-05 11:00:00,49.73,49.74,49.5,49.51,99600.0,48.4466,48.4563,48.2225,48.2322,99600.0
2007-07-05 11:10:00,49.51,49.61,49.5,49.6,63800.0,48.2322,48.3296,48.2225,48.3199,63800.0
2007-07-05 11:20:00,49.6,49.63,49.51,49.54,79300.0,48.3199,48.3491,48.2322,48.2615,79300.0
2007-07-05 11:30:00,49.54,49.59,49.49,49.57,80900.0,48.2615,48.3102,48.2127,48.2907,80900.0
2007-07-05 11:40:00,49.58,49.65,49.58,49.63,52900.0,48.3004,48.3686,48.3004,48.3491,52900.0
2007-07-05 11:50:00,49.63,49.72,49.61,49.69,66600.0,48.3491,48.4368,48.3296,48.4076,66600.0
2007-07-05 12:00:00,49.7,49.79,49.68,49.77,150500.0,48.4173,48.505,48.3978,48.4855,150500.0
2007-07-05 12:10:00,49.77,49.82,49.65,49.69,130400.0,48.4855,48.5342,48.3686,48.4076,130400.0
2007-07-05 12:20:00,49.69,49.77,49.61,49.61,46000.0,48.4076,48.4855,48.3296,48.3296,46000.0
2007-07-05 12:30:00,49.62,49.73,49.51,49.72,70800.0,48.3394,48.4466,48.2322,48.4368,70800.0
2007-07-05 12:40:00,49.72,49.79,49.62,49.74,79000.0,48.4368,48.505,48.3394,48.4563,79000.0
2007-07-05 12:50:00,49.72,49.81,49.72,49.81,77400.0,48.4368,48.5245,48.4368,48.5245,77400.0
2007-07-05 13:00:00,49.77,49.87,49.77,49.85,61900.0,48.4855,48.5829,48.4855,48.5635,61900.0
2007-07-05 13:10:00,49.84,49.94,49.84,49.88,70500.0,48.5537,48.6511,48.5537,48.5927,70500.0
2007-07-05 13:20:00,49.87,49.98,49.86,49.97,138400.0,48.5829,48.6901,48.5732,48.6804,138400.0
2007-07-05 13:30:00,49.96,50.16,49.96,50.14,142000.0,48.6706,48.8655,48.6706,48.846,142000.0
2007-07-05 13:40:00,50.14,50.17,50.01,50.13,116300.0,48.846,48.8752,48.7193,48.8362,116300.0
2007-07-05 13:50:00,50.12,50.18,49.06,50.14,113400.0,48.8265,48.8849,47.7938,48.846,113400.0
2007-07-05 14:00:00,50.14,50.3,50.12,50.28,124900.0,48.846,49.0018,48.8265,48.9824,124900.0
2007-07-05 14:10:00,50.28,50.37,50.26,50.36,118500.0,48.9824,49.07,48.9629,49.0603,118500.0
2007-07-05 14:20:00,50.36,50.48,50.3,50.47,166400.0,49.0603,49.1772,49.0018,49.1675,166400.0
2007-07-05 14:30:00,50.43,50.69,50.43,50.69,415500.0,49.1285,49.3818,49.1285,49.3818,415500.0
2007-07-05 14:40:00,50.56,50.69,50.52,50.59,166800.0,49.2551,49.3818,49.2162,49.2844,166800.0
2007-07-05 14:50:00,50.59,50.63,50.52,50.55,130300.0,49.2844,49.3233,49.2162,49.2454,130300.0
2007-07-05 15:00:00,50.59,50.6,50.54,50.6,117300.0,49.2844,49.2941,49.2356,49.2941,117300.0
2007-07-05 15:10:00,50.6,50.72,50.54,50.67,200800.0,49.2941,49.411,49.2356,49.3623,200800.0
2007-07-05 15:20:00,50.67,51.02,50.63,51.01,224900.0,49.3623,49.7033,49.3233,49.6935,224900.0
2007-07-05 15:30:00,51.01,51.03,50.5,50.89,335700.0,49.6935,49.713,49.1967,49.5766,335700.0
2007-07-05 15:40:00,50.89,51.33,50.5,51.32,558400.0,49.5766,50.0053,49.1967,49.9955,558400.0
2007-07-05 15:50:00,51.16,51.36,50.87,50.9,766400.0,49.8396,50.0345,49.5571,49.5864,766400.0
2007-07-06 09:30:00,50.3,50.81,50.22,50.59,388500.0,49.0018,49.4987,48.9239,49.2844,388500.0
2007-07-06 09:40:00,50.6,50.75,50.5,50.72,161500.0,49.2941,49.4402,49.1967,49.411,161500.0
2007-07-06 09:50:00,50.71,50.71,50.09,50.2,170600.0,49.4013,49.4013,48.7973,48.9044,170600.0
2007-07-06 10:00:00,50.34,50.4,50.2,50.37,151700.0,49.0408,49.0993,48.9044,49.07,151700.0
2007-07-06 10:10:00,50.39,50.45,50.3,50.35,72900.0,49.0895,49.148,49.0018,49.0505,72900.0
2007-07-06 10:20:00,50.36,50.69,50.35,50.59,149500.0,49.0603,49.3818,49.0505,49.2844,149500.0
2007-07-06 10:30:00,50.58,50.74,50.46,50.47,91200.0,49.2746,49.4305,49.1577,49.1675,91200.0
2007-07-06 10:40:00,50.46,50.5,50.37,50.46,127900.0,49.1577,49.1967,49.07,49.1577,127900.0
2007-07-06 10:50:00,50.46,50.5,50.23,50.23,89100.0,49.1577,49.1967,48.9336,48.9336,89100.0
2007-07-06 11:00:00,50.37,50.57,50.16,50.46,107600.0,49.07,49.2649,48.8655,49.1577,107600.0
2007-07-06 11:10:00,50.36,50.53,50.36,50.47,42600.0,49.0603,49.2259,49.0603,49.1675,42600.0
2007-07-06 11:20:00,50.47,50.48,50.39,50.39,42000.0,49.1675,49.1772,49.0895,49.0895,42000.0
2007-07-06 11:30:00,50.4,50.44,50.26,50.27,46400.0,49.0993,49.1382,48.9629,48.9726,46400.0
2007-07-06 11:40:00,50.27,50.43,50.26,50.39,42300.0,48.9726,49.1285,48.9629,49.0895,42300.0
2007-07-06 11:50:00,50.38,50.38,50.29,50.31,44100.0,49.0798,49.0798,48.9921,49.0116,44100.0
2007-07-06 12:00:00,50.3,50.34,50.29,50.3,28000.0,49.0018,49.0408,48.9921,49.0018,28000.0
2007-07-06 12:10:00,50.3,50.36,50.27,50.32,41000.0,49.0018,49.0603,48.9726,49.0213,41000.0
2007-07-06 12:20:00,50.32,50.35,50.26,50.3,58500.0,49.0213,49.0505,48.9629,49.0018,58500.0
2007-07-06 12:30:00,50.3,50.5,50.3,50.49,75300.0,49.0018,49.1967,49.0018,49.1869,75300.0
2007-07-06 12:40:00,50.49,50.54,50.47,50.53,50800.0,49.1869,49.2356,49.1675,49.2259,50800.0
2007-07-06 12:50:00,50.52,50.69,50.52,50.69,65400.0,49.2162,49.3818,49.2162,49.3818,65400.0
2007-07-06 13:00:00,50.7,50.71,50.65,50.67,35800.0,49.3915,49.4013,49.3428,49.3623,35800.0
2007-07-06 13:10:00,50.68,50.83,50.68,50.8,53800.0,49.372,49.5182,49.372,49.4889,53800.0
2007-07-06 13:20:00,50.81,50.83,50.79,50.82,19100.0,49.4987,49.5182,49.4792,49.5084,19100.0
2007-07-06 13:30:00,50.81,50.82,50.77,50.79,57400.0,49.4987,49.5084,49.4597,49.4792,57400.0
2007-07-06 13:40:00,50.79,50.8,50.71,50.74,34700.0,49.4792,49.4889,49.4013,49.4305,34700.0
2007-07-06 13:50:00,50.74,50.87,50.74,50.87,44900.0,49.4305,49.5571,49.4305,49.5571,44900.0
2007-07-06 14:00:00,50.87,50.87,50.81,50.85,39400.0,49.5571,49.5571,49.4987,49.5376,39400.0
2007-07-06 14:10:00,50.86,50.9,50.81,50.86,48400.0,49.5474,49.5864,49.4987,49.5474,48400.0
2007-07-06 14:20:00,50.86,50.87,50.81,50.82,35700.0,49.5474,49.5571,49.4987,49.5084,35700.0
2007-07-06 14:30:00,50.82,50.85,50.81,50.85,40700.0,49.5084,49.5376,49.4987,49.5376,40700.0
2007-07-06 14:40:00,50.85,50.86,50.82,50.85,63700.0,49.5376,49.5474,49.5084,49.5376,63700.0
2007-07-06 14:50:00,50.85,50.86,50.76,50.78,71800.0,49.5376,49.5474,49.45,49.4695,71800.0
2007-07-06 15:00:00,50.78,50.9,50.78,50.89,42000.0,49.4695,49.5864,49.4695,49.5766,42000.0
2007-07-06 15:10:00,50.9,50.9,50.79,50.8,89300.0,49.5864,49.5864,49.4792,49.4889,89300.0
2007-07-06 15:20:00,50.81,50.98,50.8,50.96,114100.0,49.4987,49.6643,49.4889,49.6448,114100.0
2007-07-06 15:30:00,50.96,51.11,50.96,51.07,160400.0,49.6448,49.7909,49.6448,49.752,160400.0
2007-07-06 15:40:00,51.07,51.07,50.93,50.98,121400.0,49.752,49.752,49.6156,49.6643,121400.0
2007-07-06 15:50:00,50.97,51.0,50.85,50.89,123200.0,49.6545,49.6838,49.5376,49.5766,123200.0
2007-07-09 09:30:00,51.6,51.63,51.02,51.06,439100.0,50.2683,50.2975,49.7033,49.7422,439100.0
2007-07-09 09:40:00,51.04,51.44,50.7,51.0,221800.0,49.7227,50.1124,49.3915,49.6838,221800.0
2007-07-09 09:50:00,51.01,51.01,50.58,50.69,146100.0,49.6935,49.6935,49.2746,49.3818,146100.0
2007-07-09 10:00:00,50.66,50.8,50.63,50.77,96800.0,49.3525,49.4889,49.3233,49.4597,96800.0
2007-07-09 10:10:00,50.71,50.78,50.54,50.54,121800.0,49.4013,49.4695,49.2356,49.2356,121800.0
2007-07-09 10:20:00,50.54,50.56,50.5,50.51,127400.0,49.2356,49.2551,49.1967,49.2064,127400.0
2007-07-09 10:30:00,50.51,50.52,50.33,50.35,172900.0,49.2064,49.2162,49.0311,49.0505,172900.0
2007-07-09 10:40:00,50.34,50.36,50.05,50.24,155800.0,49.0408,49.0603,48.7583,48.9434,155800.0
2007-07-09 10:50:00,50.24,50.38,50.19,50.2,71300.0,48.9434,49.0798,48.8947,48.9044,71300.0
2007-07-09 11:00:00,50.2,50.34,50.2,50.21,42300.0,48.9044,49.0408,48.9044,48.9142,42300.0
2007-07-09 11:10:00,50.25,50.29,50.19,50.29,42100.0,48.9531,48.9921,48.8947,48.9921,42100.0
2007-07-09 11:20:00,50.24,50.43,50.24,50.4,52100.0,48.9434,49.1285,48.9434,49.0993,52100.0
2007-07-09 11:30:00,50.37,50.44,50.28,50.36,78700.0,49.07,49.1382,48.9824,49.0603,78700.0
2007-07-09 11:40:00,50.39,50.47,50.17,50.18,89200.0,49.0895,49.1675,48.8752,48.8849,89200.0
2007-07-09 11:50:00,50.16,50.23,50.16,50.21,60400.0,48.8655,48.9336,48.8655,48.9142,60400.0
2007-07-09 12:00:00,50.2,50.21,50.0,50.03,75700.0,48.9044,48.9142,48.7096,48.7388,75700.0
2007-07-09 12:10:00,50.12,50.22,50.01,50.15,60500.0,48.8265,48.9239,48.7193,48.8557,60500.0
2007-07-09 12:20:00,50.14,50.17,49.81,50.04,137800.0,48.846,48.8752,48.5245,48.7486,137800.0
2007-07-09 12:30:00,50.01,50.15,49.92,49.92,77800.0,48.7193,48.8557,48.6316,48.6316,77800.0
2007-07-09 12:40:00,49.92,50.03,49.79,49.81,53400.0,48.6316,48.7388,48.505,48.5245,53400.0
2007-07-09 12:50:00,49.88,50.18,49.79,50.18,82000.0,48.5927,48.8849,48.505,48.8849,82000.0
2007-07-09 13:00:00,49.97,50.39,49.97,50.24,100900.0,48.6804,49.0895,48.6804,48.9434,100900.0
2007-07-09 13:10:00,50.27,50.27,50.04,50.17,90000.0,48.9726,48.9726,48.7486,48.8752,90000.0
2007-07-09 13:20:00,50.17,50.2,50.14,50.16,39300.0,48.8752,48.9044,48.846,48.8655,39300.0
2007-07-09 13:30:00,50.16,50.23,50.13,50.22,58600.0,48.8655,48.9336,48.8362,48.9239,58600.0
2007-07-09 13:40:00,50.23,50.28,50.16,50.22,75500.0,48.9336,48.9824,48.8655,48.9239,75500.0
2007-07-09 13:50:00,50.24,50.31,50.21,50.31,49700.0,48.9434,49.0116,48.9142,49.0116,49700.0
2007-07-09 14:00:00,50.25,50.35,50.25,50.33,30700.0,48.9531,49.0505,48.9531,49.0311,30700.0
2007-07-09 14:10:00,50.33,50.38,50.25,50.25,47600.0,49.0311,49.0798,48.9531,48.9531,47600.0
2007-07-09 14:20:00,50.31,50.31,50.1,50.11,111400.0,49.0116,49.0116,48.807,48.8167,111400.0
2007-07-09 14:30:00,50.21,50.21,50.05,50.09,56200.0,48.9142,48.9142,48.7583,48.7973,56200.0
2007-07-09 14:40:00,50.1,50.16,50.05,50.16,118400.0,48.807,48.8655,48.7583,48.8655,118400.0
2007-07-09 14:50:00,50.09,50.26,50.09,50.22,41900.0,48.7973,48.9629,48.7973,48.9239,41900.0
2007-07-09 15:00:00,50.22,50.22,50.17,50.21,46500.0,48.9239,48.9239,48.8752,48.9142,46500.0
2007-07-09 15:10:00,50.2,50.32,50.2,50.32,60200.0,48.9044,49.0213,48.9044,49.0213,60200.0
2007-07-09 15:20:00,50.27,50.35,50.27,50.35,52600.0,48.9726,49.0505,48.9726,49.0505,52600.0
2007-07-09 15:30:00,50.36,50.36,50.31,50.34,112300.0,49.0603,49.0603,49.0116,49.0408,112300.0
2007-07-09 15:40:00,50.33,50.4,50.32,50.35,78700.0,49.0311,49.0993,49.0213,49.0505,78700.0
2007-07-09 15:50:00,50.35,50.49,50.33,50.33,204600.0,49.0505,49.1869,49.0311,49.0311,204600.0
2007-07-10 09:30:00,50.12,50.69,50.11,50.61,158800.0,48.8265,49.3818,48.8167,49.3038,158800.0
2007-07-10 09:40:00,50.61,50.69,50.48,50.59,81900.0,49.3038,49.3818,49.1772,49.2844,81900.0
2007-07-10 09:50:00,50.59,50.63,50.38,50.42,101200.0,49.2844,49.3233,49.0798,49.1187,101200.0
2007-07-10 10:00:00,50.41,50.65,50.41,50.61,68100.0,49.109,49.3428,49.109,49.3038,68100.0
2007-07-10 10:10:00,50.6,51.02,50.57,50.97,50800.0,49.2941,49.7033,49.2649,49.6545,50800.0
2007-07-10 10:20:00,50.97,51.07,50.82,50.82,120400.0,49.6545,49.752,49.5084,49.5084,120400.0
2007-07-10 10:30:00,50.92,50.92,50.77,50.85,96200.0,49.6058,49.6058,49.4597,49.5376,96200.0
2007-07-10 10:40:00,50.85,50.87,50.26,50.26,131200.0,49.5376,49.5571,48.9629,48.9629,131200.0
2007-07-10 10:50:00,50.26,50.34,49.92,49.93,302700.0,48.9629,49.0408,48.6316,48.6414,302700.0
2007-07-10 11:00:00,49.93,50.01,49.79,49.87,183900.0,48.6414,48.7193,48.505,48.5829,183900.0
2007-07-10 11:10:00,49.88,49.93,49.71,49.83,170200.0,48.5927,48.6414,48.4271,48.544,170200.0
2007-07-10 11:20:00,49.8,49.85,49.78,49.8,103400.0,48.5147,48.5635,48.4953,48.5147,103400.0
2007-07-10 11:30:00,49.8,49.82,49.76,49.81,86000.0,48.5147,48.5342,48.4758,48.5245,86000.0
2007-07-10 11:40:00,49.81,49.88,49.8,49.83,93200.0,48.5245,48.5927,48.5147,48.544,93200.0
2007-07-10 11:50:00,49.82,49.91,49.82,49.89,86300.0,48.5342,48.6219,48.5342,48.6024,86300.0
2007-07-10 12:00:00,49.89,49.92,49.8,49.8,74900.0,48.6024,48.6316,48.5147,48.5147,74900.0
2007-07-10 12:10:00,49.8,49.8,49.63,49.63,55700.0,48.5147,48.5147,48.3491,48.3491,55700.0
2007-07-10 12:20:00,49.69,49.69,49.63,49.69,59500.0,48.4076,48.4076,48.3491,48.4076,59500.0
2007-07-10 12:30:00,49.69,49.76,49.68,49.73,41100.0,48.4076,48.4758,48.3978,48.4466,41100.0
2007-07-10 12:40:00,49.73,49.73,49.6,49.62,51200.0,48.4466,48.4466,48.3199,48.3394,51200.0
2007-07-10 12:50:00,49.62,49.62,49.59,49.62,46300.0,48.3394,48.3394,48.3102,48.3394,46300.0
2007-07-10 13:00:00,49.61,49.69,49.55,49.56,79700.0,48.3296,48.4076,48.2712,48.2809,79700.0
2007-07-10 13:10:00,49.56,49.7,49.53,49.56,46700.0,48.2809,48.4173,48.2517,48.2809,46700.0
2007-07-10 13:20:00,49.61,49.61,49.5,49.6,82500.0,48.3296,48.3296,48.2225,48.3199,82500.0
2007-07-10 13:30:00,49.61,49.65,49.54,49.62,38900.0,48.3296,48.3686,48.2615,48.3394,38900.0
2007-07-10 13:40:00,49.62,49.63,49.36,49.38,77500.0,48.3394,48.3491,48.0861,48.1056,77500.0
2007-07-10 13:50:00,49.39,49.46,49.33,49.38,87800.0,48.1153,48.1835,48.0569,48.1056,87800.0
2007-07-10 14:00:00,49.37,49.53,49.35,49.48,84600.0,48.0958,48.2517,48.0764,48.203,84600.0
2007-07-10 14:10:00,49.49,49.63,49.47,49.57,56900.0,48.2127,48.3491,48.1933,48.2907,56900.0
2007-07-10 14:20:00,49.57,49.6,49.5,49.55,41800.0,48.2907,48.3199,48.2225,48.2712,41800.0
2007-07-10 14:30:00,49.55,49.56,49.47,49.51,42200.0,48.2712,48.2809,48.1933,48.2322,42200.0
2007-07-10 14:40:00,49.51,49.55,49.42,49.45,42700.0,48.2322,48.2712,48.1446,48.1738,42700.0
2007-07-10 14:50:00,49.44,49.47,49.41,49.45,49700.0,48.164,48.1933,48.1348,48.1738,49700.0
2007-07-10 15:00:00,49.44,49.5,49.37,49.41,52900.0,48.164,48.2225,48.0958,48.1348,52900.0
2007-07-10 15:10:00,49.4,49.47,49.35,49.45,53600.0,48.1251,48.1933,48.0764,48.1738,53600.0
2007-07-10 15:20:00,49.44,49.52,49.4,49.49,64300.0,48.164,48.242,48.1251,48.2127,64300.0
2007-07-10 15:30:00,49.49,49.5,49.36,49.43,73200.0,48.2127,48.2225,48.0861,48.1543,73200.0
2007-07-10 15:40:00,49.42,49.44,49.35,49.42,157900.0,48.1446,48.164,48.0764,48.1446,157900.0
2007-07-10 15:50:00,49.41,49.56,49.4,49.5,254700.0,48.1348,48.2809,48.1251,48.2225,254700.0
2007-07-11 09:30:00,49.45,49.5,49.01,49.28,96000.0,48.1738,48.2225,47.7451,48.0082,96000.0
2007-07-11 09:40:00,49.25,49.55,49.25,49.35,290300.0,47.9789,48.2712,47.9789,48.0764,290300.0
2007-07-11 09:50:00,49.56,49.58,49.21,49.4,188900.0,48.2809,48.3004,47.94,48.1251,188900.0
2007-07-11 10:00:00,49.39,49.5,49.33,49.49,62100.0,48.1153,48.2225,48.0569,48.2127,62100.0
2007-07-11 10:10:00,49.5,49.58,49.48,49.52,61100.0,48.2225,48.3004,48.203,48.242,61100.0
2007-07-11 10:20:00,49.51,49.56,49.46,49.5,41200.0,48.2322,48.2809,48.1835,48.2225,41200.0
2007-07-11 10:30:00,49.51,49.56,49.42,49.49,47100.0,48.2322,48.2809,48.1446,48.2127,47100.0
2007-07-11 10:40:00,49.47,49.58,49.47,49.54,37100.0,48.1933,48.3004,48.1933,48.2615,37100.0
2007-07-11 10:50:00,49.55,49.56,49.53,49.53,52400.0,48.2712,48.2809,48.2517,48.2517,52400.0
2007-07-11 11:00:00,49.53,49.56,49.49,49.51,72200.0,48.2517,48.2809,48.2127,48.2322,72200.0
2007-07-11 11:10:00,49.52,49.56,49.43,49.55,102700.0,48.242,48.2809,48.1543,48.2712,102700.0
2007-07-11 11:20:00,49.5,49.68,49.5,49.52,46000.0,48.2225,48.3978,48.2225,48.242,46000.0
2007-07-11 11:30:00,49.51,49.6,49.33,49.48,54900.0,48.2322,48.3199,48.0569,48.203,54900.0
2007-07-11 11:40:00,49.43,49.57,49.43,49.54,51500.0,48.1543,48.2907,48.1543,48.2615,51500.0
2007-07-11 11:50:00,49.53,49.59,49.44,49.54,27000.0,48.2517,48.3102,48.164,48.2615,27000.0
2007-07-11 12:00:00,49.5,49.63,49.48,49.55,41400.0,48.2225,48.3491,48.203,48.2712,41400.0
2007-07-11 12:10:00,49.56,49.62,49.47,49.6,210500.0,48.2809,48.3394,48.1933,48.3199,210500.0
2007-07-11 12:20:00,49.58,49.69,49.58,49.68,17100.0,48.3004,48.4076,48.3004,48.3978,17100.0
2007-07-11 12:30:00,49.63,49.75,49.63,49.73,43800.0,48.3491,48.466,48.3491,48.4466,43800.0
2007-07-11 12:40:00,49.7,49.78,49.62,49.64,72400.0,48.4173,48.4953,48.3394,48.3589,72400.0
2007-07-11 12:50:00,49.71,49.71,49.55,49.58,40500.0,48.4271,48.4271,48.2712,48.3004,40500.0
2007-07-11 13:00:00,49.59,49.61,49.47,49.5,84800.0,48.3102,48.3296,48.1933,48.2225,84800.0
2007-07-11 13:10:00,49.55,49.55,49.45,49.5,58100.0,48.2712,48.2712,48.1738,48.2225,58100.0
2007-07-11 13:20:00,49.5,49.5,49.41,49.48,32100.0,48.2225,48.2225,48.1348,48.203,32100.0
2007-07-11 13:30:00,49.44,49.68,49.44,49.65,46900.0,48.164,48.3978,48.164,48.3686,46900.0
2007-07-11 13:40:00,49.57,49.78,49.57,49.73,33200.0,48.2907,48.4953,48.2907,48.4466,33200.0
2007-07-11 13:50:00,49.7,49.78,49.57,49.58,33300.0,48.4173,48.4953,48.2907,48.3004,33300.0
2007-07-11 14:00:00,49.7,49.7,49.44,49.51,51800.0,48.4173,48.4173,48.164,48.2322,51800.0
2007-07-11 14:10:00,49.56,49.6,49.5,49.59,35400.0,48.2809,48.3199,48.2225,48.3102,35400.0
2007-07-11 14:20:00,49.6,49.6,49.51,49.58,27200.0,48.3199,48.3199,48.2322,48.3004,27200.0
2007-07-11 14:30:00,49.57,49.59,49.5,49.57,22400.0,48.2907,48.3102,48.2225,48.2907,22400.0
2007-07-11 14:40:00,49.58,49.59,49.54,49.57,27500.0,48.3004,48.3102,48.2615,48.2907,27500.0
2007-07-11 14:50:00,49.58,49.6,49.46,49.5,105000.0,48.3004,48.3199,48.1835,48.2225,105000.0
2007-07-11 15:00:00,49.52,49.6,49.5,49.6,54000.0,48.242,48.3199,48.2225,48.3199,54000.0
2007-07-11 15:10:00,49.56,49.6,49.55,49.59,33000.0,48.2809,48.3199,48.2712,48.3102,33000.0
2007-07-11 15:20:00,49.59,49.6,49.46,49.52,100000.0,48.3102,48.3199,48.1835,48.242,100000.0
2007-07-11 15:30:00,49.52,49.57,49.5,49.53,49700.0,48.242,48.2907,48.2225,48.2517,49700.0
2007-07-11 15:40:00,49.54,49.6,49.52,49.57,180500.0,48.2615,48.3199,48.242,48.2907,180500.0
2007-07-11 15:50:00,49.57,49.6,49.5,49.58,155100.0,48.2907,48.3199,48.2225,48.3004,155100.0
2007-07-12 09:30:00,49.51,49.68,49.3,49.31,135900.0,48.2322,48.3978,48.0276,48.0374,135900.0
2007-07-12 09:40:00,49.42,49.42,49.0,49.28,275100.0,48.1446,48.1446,47.7354,48.0082,275100.0
2007-07-12 09:50:00,49.13,49.44,49.13,49.34,127900.0,47.862,48.164,47.862,48.0666,127900.0
2007-07-12 10:00:00,49.34,49.41,49.0,49.01,99000.0,48.0666,48.1348,47.7354,47.7451,99000.0
2007-07-12 10:10:00,49.22,49.22,49.0,49.0,134200.0,47.9497,47.9497,47.7354,47.7354,134200.0
2007-07-12 10:20:00,49.07,49.27,48.82,48.87,101300.0,47.8036,47.9984,47.56,47.6087,101300.0
2007-07-12 10:30:00,48.87,49.05,48.87,48.89,108000.0,47.6087,47.7841,47.6087,47.6282,108000.0
2007-07-12 10:40:00,48.9,49.04,48.85,49.02,71100.0,47.638,47.7744,47.5893,47.7549,71100.0
2007-07-12 10:50:00,49.02,49.3,48.97,49.01,73100.0,47.7549,48.0276,47.7062,47.7451,73100.0
2007-07-12 11:00:00,49.0,49.05,48.93,48.94,123000.0,47.7354,47.7841,47.6672,47.6769,123000.0
2007-07-12 11:10:00,48.99,49.0,48.88,48.99,148300.0,47.7256,47.7354,47.6185,47.7256,148300.0
2007-07-12 11:20:00,48.95,49.01,48.95,48.99,216600.0,47.6867,47.7451,47.6867,47.7256,216600.0
2007-07-12 11:30:00,48.99,49.6,48.94,48.99,69100.0,47.7256,48.3199,47.6769,47.7256,69100.0
2007-07-12 11:40:00,48.98,49.0,48.86,48.86,110100.0,47.7159,47.7354,47.599,47.599,110100.0
2007-07-12 11:50:00,48.94,48.94,48.78,48.82,121500.0,47.6769,47.6769,47.5211,47.56,121500.0
2007-07-12 12:00:00,48.83,48.9,48.81,48.9,127800.0,47.5698,47.638,47.5503,47.638,127800.0
2007-07-12 12:10:00,48.9,49.0,48.85,48.9,176800.0,47.638,47.7354,47.5893,47.638,176800.0
2007-07-12 12:20:00,48.91,49.0,48.9,48.98,64700.0,47.6477,47.7354,47.638,47.7159,64700.0
2007-07-12 12:30:00,48.94,48.98,48.87,48.88,77800.0,47.6769,47.7159,47.6087,47.6185,77800.0
2007-07-12 12:40:00,48.93,48.98,48.88,48.97,69700.0,47.6672,47.7159,47.6185,47.7062,69700.0
2007-07-12 12:50:00,48.91,49.0,48.9,48.92,104100.0,47.6477,47.7354,47.638,47.6575,104100.0
2007-07-12 13:00:00,48.92,48.98,48.9,48.92,42000.0,47.6575,47.7159,47.638,47.6575,42000.0
2007-07-12 13:10:00,48.94,48.94,48.85,48.88,48300.0,47.6769,47.6769,47.5893,47.6185,48300.0
2007-07-12 13:20:00,48.88,48.88,48.85,48.87,45000.0,47.6185,47.6185,47.5893,47.6087,45000.0
2007-07-12 13:30:00,48.87,48.89,48.81,48.84,55900.0,47.6087,47.6282,47.5503,47.5795,55900.0
2007-07-12 13:40:00,48.85,48.9,48.78,48.8,88900.0,47.5893,47.638,47.5211,47.5406,88900.0
2007-07-12 13:50:00,48.81,48.81,48.76,48.78,84200.0,47.5503,47.5503,47.5016,47.5211,84200.0
2007-07-12 14:00:00,48.79,48.85,48.74,48.76,121400.0,47.5308,47.5893,47.4821,47.5016,121400.0
2007-07-12 14:10:00,48.76,48.76,48.6,48.61,138400.0,47.5016,47.5016,47.3457,47.3555,138400.0
2007-07-12 14:20:00,48.69,48.71,48.56,48.58,210600.0,47.4334,47.4529,47.3067,47.3262,210600.0
2007-07-12 14:30:00,48.58,48.63,48.56,48.59,126000.0,47.3262,47.3749,47.3067,47.336,126000.0
2007-07-12 14:40:00,48.58,48.65,48.57,48.64,84200.0,47.3262,47.3944,47.3165,47.3847,84200.0
2007-07-12 14:50:00,48.61,48.67,48.57,48.59,192300.0,47.3555,47.4139,47.3165,47.336,192300.0
2007-07-12 15:00:00,48.61,48.62,48.5,48.5,173500.0,47.3555,47.3652,47.2483,47.2483,173500.0
2007-07-12 15:10:00,48.53,48.6,48.5,48.51,206200.0,47.2775,47.3457,47.2483,47.258,206200.0
2007-07-12 15:20:00,48.52,48.57,48.49,48.55,203400.0,47.2678,47.3165,47.2386,47.297,203400.0
2007-07-12 15:30:00,48.55,48.76,48.54,48.62,245600.0,47.297,47.5016,47.2873,47.3652,245600.0
2007-07-12 15:40:00,48.62,48.79,48.62,48.74,293100.0,47.3652,47.5308,47.3652,47.4821,293100.0
2007-07-12 15:50:00,48.75,48.84,48.51,48.83,426600.0,47.4918,47.5795,47.258,47.5698,426600.0
2007-07-13 09:30:00,48.62,48.98,48.6,48.81,121700.0,47.3652,47.7159,47.3457,47.5503,121700.0
2007-07-13 09:40:00,48.84,49.09,48.76,48.76,139600.0,47.5795,47.8231,47.5016,47.5016,139600.0
2007-07-13 09:50:00,48.74,48.82,48.5,48.59,87100.0,47.4821,47.56,47.2483,47.336,87100.0
2007-07-13 10:00:00,48.61,48.74,48.53,48.64,84900.0,47.3555,47.4821,47.2775,47.3847,84900.0
2007-07-13 10:10:00,48.64,48.75,48.63,48.68,106000.0,47.3847,47.4918,47.3749,47.4236,106000.0
2007-07-13 10:20:00,48.69,48.71,48.5,48.55,220600.0,47.4334,47.4529,47.2483,47.297,220600.0
2007-07-13 10:30:00,48.55,48.62,48.5,48.57,55400.0,47.297,47.3652,47.2483,47.3165,55400.0
2007-07-13 10:40:00,48.55,48.65,48.55,48.6,54800.0,47.297,47.3944,47.297,47.3457,54800.0
2007-07-13 10:50:00,48.59,48.62,48.53,48.55,55100.0,47.336,47.3652,47.2775,47.297,55100.0
2007-07-13 11:00:00,48.54,48.54,48.43,48.5,136100.0,47.2873,47.2873,47.1801,47.2483,136100.0
2007-07-13 11:10:00,48.49,48.53,48.49,48.49,34600.0,47.2386,47.2775,47.2386,47.2386,34600.0
2007-07-13 11:20:00,48.5,48.52,48.35,48.35,74000.0,47.2483,47.2678,47.1022,47.1022,74000.0
2007-07-13 11:30:00,48.36,48.36,48.23,48.26,93200.0,47.1119,47.1119,46.9853,47.0145,93200.0
2007-07-13 11:40:00,48.27,48.33,48.23,48.29,35700.0,47.0242,47.0827,46.9853,47.0437,35700.0
2007-07-13 11:50:00,48.29,48.32,48.26,48.29,28800.0,47.0437,47.0729,47.0145,47.0437,28800.0
2007-07-13 12:00:00,48.3,48.41,48.3,48.39,34600.0,47.0535,47.1606,47.0535,47.1411,34600.0
2007-07-13 12:10:00,48.41,48.46,48.36,48.37,35400.0,47.1606,47.2093,47.1119,47.1217,35400.0
2007-07-13 12:20:00,48.37,48.44,48.33,48.38,54800.0,47.1217,47.1898,47.0827,47.1314,54800.0
2007-07-13 12:30:00,48.38,48.38,48.33,48.36,21700.0,47.1314,47.1314,47.0827,47.1119,21700.0
2007-07-13 12:40:00,48.36,48.37,48.3,48.31,21400.0,47.1119,47.1217,47.0535,47.0632,21400.0
2007-07-13 12:50:00,48.31,48.33,48.26,48.26,39000.0,47.0632,47.0827,47.0145,47.0145,39000.0
2007-07-13 13:00:00,48.27,48.27,48.07,48.07,231800.0,47.0242,47.0242,46.8294,46.8294,231800.0
2007-07-13 13:10:00,48.09,48.17,48.08,48.17,40700.0,46.8489,46.9268,46.8391,46.9268,40700.0
2007-07-13 13:20:00,48.15,48.17,48.12,48.12,30500.0,46.9073,46.9268,46.8781,46.8781,30500.0
2007-07-13 13:30:00,48.12,48.28,48.11,48.26,48100.0,46.8781,47.034,46.8684,47.0145,48100.0
2007-07-13 13:40:00,48.25,48.3,48.25,48.3,28300.0,47.0047,47.0535,47.0047,47.0535,28300.0
2007-07-13 13:50:00,48.29,48.3,48.11,48.12,58800.0,47.0437,47.0535,46.8684,46.8781,58800.0
2007-07-13 14:00:00,48.12,48.15,48.12,48.15,58700.0,46.8781,46.9073,46.8781,46.9073,58700.0
2007-07-13 14:10:00,48.15,48.21,48.13,48.17,105400.0,46.9073,46.9658,46.8878,46.9268,105400.0
2007-07-13 14:20:00,48.17,48.18,48.1,48.1,63100.0,46.9268,46.9366,46.8586,46.8586,63100.0
2007-07-13 14:30:00,48.11,48.18,48.1,48.17,77300.0,46.8684,46.9366,46.8586,46.9268,77300.0
2007-07-13 14:40:00,48.16,48.22,48.15,48.22,74000.0,46.9171,46.9755,46.9073,46.9755,74000.0
2007-07-13 14:50:00,48.22,48.29,48.19,48.24,123100.0,46.9755,47.0437,46.9463,46.995,123100.0
2007-07-13 15:00:00,48.25,48.25,48.16,48.16,85500.0,47.0047,47.0047,46.9171,46.9171,85500.0
2007-07-13 15:10:00,48.16,48.2,48.1,48.16,97500.0,46.9171,46.956,46.8586,46.9171,97500.0
2007-07-13 15:20:00,48.16,48.2,48.13,48.19,83300.0,46.9171,46.956,46.8878,46.9463,83300.0
2007-07-13 15:30:00,48.2,48.21,48.19,48.21,77700.0,46.956,46.9658,46.9463,46.9658,77700.0
2007-07-13 15:40:00,48.2,48.25,48.2,48.25,163300.0,46.956,47.0047,46.956,47.0047,163300.0
2007-07-13 15:50:00,48.25,48.33,48.19,48.23,337400.0,47.0047,47.0827,46.9463,46.9853,337400.0
2007-07-16 09:30:00,48.01,48.37,48.01,48.29,179200.0,46.7709,47.1217,46.7709,47.0437,179200.0
2007-07-16 09:40:00,48.29,48.32,48.24,48.26,124000.0,47.0437,47.0729,46.995,47.0145,124000.0
2007-07-16 09:50:00,48.26,48.55,48.26,48.51,77500.0,47.0145,47.297,47.0145,47.258,77500.0
2007-07-16 10:00:00,48.49,48.52,48.28,48.29,61400.0,47.2386,47.2678,47.034,47.0437,61400.0
2007-07-16 10:10:00,48.41,48.41,48.26,48.35,87900.0,47.1606,47.1606,47.0145,47.1022,87900.0
2007-07-16 10:20:00,48.35,48.37,48.27,48.37,83600.0,47.1022,47.1217,47.0242,47.1217,83600.0
2007-07-16 10:30:00,48.36,48.47,48.35,48.39,92000.0,47.1119,47.2191,47.1022,47.1411,92000.0
2007-07-16 10:40:00,48.39,48.48,48.36,48.48,44400.0,47.1411,47.2288,47.1119,47.2288,44400.0
2007-07-16 10:50:00,48.43,48.5,48.43,48.49,57100.0,47.1801,47.2483,47.1801,47.2386,57100.0
2007-07-16 11:00:00,48.48,48.55,48.28,48.47,73400.0,47.2288,47.297,47.034,47.2191,73400.0
2007-07-16 11:10:00,48.5,48.5,48.44,48.44,100100.0,47.2483,47.2483,47.1898,47.1898,100100.0
2007-07-16 11:20:00,48.48,48.5,48.42,48.42,75200.0,47.2288,47.2483,47.1704,47.1704,75200.0
2007-07-16 11:30:00,48.48,48.48,48.41,48.42,49500.0,47.2288,47.2288,47.1606,47.1704,49500.0
2007-07-16 11:40:00,48.43,48.44,48.4,48.41,39000.0,47.1801,47.1898,47.1509,47.1606,39000.0
2007-07-16 11:50:00,48.41,48.44,48.36,48.37,39100.0,47.1606,47.1898,47.1119,47.1217,39100.0
2007-07-16 12:00:00,48.4,48.43,48.36,48.41,119300.0,47.1509,47.1801,47.1119,47.1606,119300.0
2007-07-16 12:10:00,48.41,48.42,48.38,48.38,50900.0,47.1606,47.1704,47.1314,47.1314,50900.0
2007-07-16 12:20:00,48.4,48.4,48.27,48.29,40700.0,47.1509,47.1509,47.0242,47.0437,40700.0
2007-07-16 12:30:00,48.29,48.36,48.27,48.3,43000.0,47.0437,47.1119,47.0242,47.0535,43000.0
2007-07-16 12:40:00,48.32,48.32,48.18,48.18,46300.0,47.0729,47.0729,46.9366,46.9366,46300.0
2007-07-16 12:50:00,48.24,48.24,48.15,48.16,34400.0,46.995,46.995,46.9073,46.9171,34400.0
2007-07-16 13:00:00,48.15,48.16,48.1,48.1,65000.0,46.9073,46.9171,46.8586,46.8586,65000.0
2007-07-16 13:10:00,48.1,48.14,48.05,48.09,78900.0,46.8586,46.8976,46.8099,46.8489,78900.0
2007-07-16 13:20:00,48.1,48.13,48.03,48.03,49200.0,46.8586,46.8878,46.7904,46.7904,49200.0
2007-07-16 13:30:00,48.07,48.08,48.0,48.01,51200.0,46.8294,46.8391,46.7612,46.7709,51200.0
2007-07-16 13:40:00,48.01,48.02,47.94,47.94,142200.0,46.7709,46.7807,46.7027,46.7027,142200.0
2007-07-16 13:50:00,47.95,47.98,47.87,47.96,71700.0,46.7125,46.7417,46.6346,46.7222,71700.0
2007-07-16 14:00:00,47.96,48.04,47.89,48.0,44900.0,46.7222,46.8002,46.654,46.7612,44900.0
2007-07-16 14:10:00,48.0,48.0,47.92,47.92,36900.0,46.7612,46.7612,46.6833,46.6833,36900.0
2007-07-16 14:20:00,47.98,47.98,47.9,47.97,25900.0,46.7417,46.7417,46.6638,46.732,25900.0
2007-07-16 14:30:00,47.96,48.01,47.95,48.0,63500.0,46.7222,46.7709,46.7125,46.7612,63500.0
2007-07-16 14:40:00,48.0,48.03,47.98,48.0,62200.0,46.7612,46.7904,46.7417,46.7612,62200.0
2007-07-16 14:50:00,48.0,48.05,47.94,48.05,52500.0,46.7612,46.8099,46.7027,46.8099,52500.0
2007-07-16 15:00:00,47.99,48.07,47.99,48.05,96200.0,46.7515,46.8294,46.7515,46.8099,96200.0
2007-07-16 15:10:00,48.04,48.13,48.04,48.1,69400.0,46.8002,46.8878,46.8002,46.8586,69400.0
2007-07-16 15:20:00,48.08,48.21,48.08,48.2,83300.0,46.8391,46.9658,46.8391,46.956,83300.0
2007-07-16 15:30:00,48.19,48.19,48.05,48.05,77600.0,46.9463,46.9463,46.8099,46.8099,77600.0
2007-07-16 15:40:00,48.05,48.18,47.98,48.16,111800.0,46.8099,46.9366,46.7417,46.9171,111800.0
2007-07-16 15:50:00,48.09,48.2,48.09,48.09,155000.0,46.8489,46.956,46.8489,46.8489,155000.0
2007-07-17 09:30:00,48.09,48.61,48.02,48.52,116000.0,46.8489,47.3555,46.7807,47.2678,116000.0
2007-07-17 09:40:00,48.54,48.59,48.33,48.55,107000.0,47.2873,47.336,47.0827,47.297,107000.0
2007-07-17 09:50:00,48.55,48.79,48.55,48.63,118900.0,47.297,47.5308,47.297,47.3749,118900.0
2007-07-17 10:00:00,48.64,48.64,48.49,48.49,130500.0,47.3847,47.3847,47.2386,47.2386,130500.0
2007-07-17 10:10:00,48.5,48.5,48.19,48.32,154700.0,47.2483,47.2483,46.9463,47.0729,154700.0
2007-07-17 10:20:00,48.32,48.35,48.19,48.32,94200.0,47.0729,47.1022,46.9463,47.0729,94200.0
2007-07-17 10:30:00,48.33,48.33,48.22,48.31,61700.0,47.0827,47.0827,46.9755,47.0632,61700.0
2007-07-17 10:40:00,48.31,48.4,48.3,48.32,93300.0,47.0632,47.1509,47.0535,47.0729,93300.0
2007-07-17 10:50:00,48.32,48.53,48.32,48.47,128200.0,47.0729,47.2775,47.0729,47.2191,128200.0
2007-07-17 11:00:00,48.48,48.54,48.45,48.54,114500.0,47.2288,47.2873,47.1996,47.2873,114500.0
2007-07-17 11:10:00,48.53,48.6,48.37,48.51,91500.0,47.2775,47.3457,47.1217,47.258,91500.0
2007-07-17 11:20:00,48.51,48.71,48.5,48.71,91900.0,47.258,47.4529,47.2483,47.4529,91900.0
2007-07-17 11:30:00,48.7,48.7,48.62,48.66,78200.0,47.4431,47.4431,47.3652,47.4042,78200.0
2007-07-17 11:40:00,48.67,48.77,48.67,48.73,67700.0,47.4139,47.5113,47.4139,47.4724,67700.0
2007-07-17 11:50:00,48.72,48.76,48.69,48.76,76600.0,47.4626,47.5016,47.4334,47.5016,76600.0
2007-07-17 12:00:00,48.76,48.76,48.71,48.74,49900.0,47.5016,47.5016,47.4529,47.4821,49900.0
2007-07-17 12:10:00,48.75,48.78,48.74,48.76,80900.0,47.4918,47.5211,47.4821,47.5016,80900.0
2007-07-17 12:20:00,48.75,48.8,48.73,48.73,44600.0,47.4918,47.5406,47.4724,47.4724,44600.0
2007-07-17 12:30:00,48.73,48.73,48.48,48.51,58600.0,47.4724,47.4724,47.2288,47.258,58600.0
2007-07-17 12:40:00,48.53,48.6,48.51,48.58,31600.0,47.2775,47.3457,47.258,47.3262,31600.0
2007-07-17 12:50:00,48.57,48.62,48.54,48.59,31100.0,47.3165,47.3652,47.2873,47.336,31100.0
2007-07-17 13:00:00,48.59,48.62,48.55,48.58,35700.0,47.336,47.3652,47.297,47.3262,35700.0
2007-07-17 13:10:00,48.6,48.68,48.59,48.61,56400.0,47.3457,47.4236,47.336,47.3555,56400.0
2007-07-17 13:20:00,48.61,48.63,48.6,48.6,46300.0,47.3555,47.3749,47.3457,47.3457,46300.0
2007-07-17 13:30:00,48.6,48.78,48.6,48.74,113300.0,47.3457,47.5211,47.3457,47.4821,113300.0
2007-07-17 13:40:00,48.75,48.75,48.65,48.66,25100.0,47.4918,47.4918,47.3944,47.4042,25100.0
2007-07-17 13:50:00,48.67,48.91,48.65,48.81,70700.0,47.4139,47.6477,47.3944,47.5503,70700.0
2007-07-17 14:00:00,48.81,48.92,48.79,48.8,32700.0,47.5503,47.6575,47.5308,47.5406,32700.0
2007-07-17 14:10:00,48.8,48.98,48.79,48.98,78600.0,47.5406,47.7159,47.5308,47.7159,78600.0
2007-07-17 14:20:00,48.98,49.11,48.97,49.05,119000.0,47.7159,47.8426,47.7062,47.7841,119000.0
2007-07-17 14:30:00,49.05,49.1,49.01,49.07,46500.0,47.7841,47.8328,47.7451,47.8036,46500.0
2007-07-17 14:40:00,49.06,49.19,49.05,49.15,154600.0,47.7938,47.9205,47.7841,47.8815,154600.0
2007-07-17 14:50:00,49.16,49.25,49.12,49.25,148600.0,47.8913,47.9789,47.8523,47.9789,148600.0
2007-07-17 15:00:00,49.24,49.25,49.14,49.15,95500.0,47.9692,47.9789,47.8718,47.8815,95500.0
2007-07-17 15:10:00,49.15,49.21,49.03,49.03,239000.0,47.8815,47.94,47.7646,47.7646,239000.0
2007-07-17 15:20:00,49.03,49.09,48.89,49.07,188000.0,47.7646,47.8231,47.6282,47.8036,188000.0
2007-07-17 15:30:00,49.07,49.48,49.07,49.4,436500.0,47.8036,48.203,47.8036,48.1251,436500.0
2007-07-17 15:40:00,49.39,49.57,49.34,49.52,406100.0,48.1153,48.2907,48.0666,48.242,406100.0
2007-07-17 15:50:00,49.52,49.53,49.35,49.41,525900.0,48.242,48.2517,48.0764,48.1348,525900.0
2007-07-18 09:30:00,49.41,49.5,49.02,49.37,114700.0,48.1348,48.2225,47.7549,48.0958,114700.0
2007-07-18 09:40:00,49.35,49.61,49.34,49.56,80700.0,48.0764,48.3296,48.0666,48.2809,80700.0
2007-07-18 09:50:00,49.56,49.56,49.22,49.24,141800.0,48.2809,48.2809,47.9497,47.9692,141800.0
2007-07-18 10:00:00,49.24,49.3,48.8,48.85,200900.0,47.9692,48.0276,47.5406,47.5893,200900.0
2007-07-18 10:10:00,48.84,48.88,48.69,48.75,464000.0,47.5795,47.6185,47.4334,47.4918,464000.0
2007-07-18 10:20:00,48.75,49.04,48.73,48.99,139500.0,47.4918,47.7744,47.4724,47.7256,139500.0
2007-07-18 10:30:00,48.98,49.05,48.91,49.05,118000.0,47.7159,47.7841,47.6477,47.7841,118000.0
2007-07-18 10:40:00,49.06,49.1,48.88,48.93,106700.0,47.7938,47.8328,47.6185,47.6672,106700.0
2007-07-18 10:50:00,48.93,49.21,48.92,49.13,47400.0,47.6672,47.94,47.6575,47.862,47400.0
2007-07-18 11:00:00,49.13,49.29,49.12,49.28,112400.0,47.862,48.0179,47.8523,48.0082,112400.0
2007-07-18 11:10:00,49.29,49.34,49.21,49.27,74100.0,48.0179,48.0666,47.94,47.9984,74100.0
2007-07-18 11:20:00,49.29,49.29,49.18,49.22,212600.0,48.0179,48.0179,47.9107,47.9497,212600.0
2007-07-18 11:30:00,49.21,49.22,49.07,49.15,231200.0,47.94,47.9497,47.8036,47.8815,231200.0
2007-07-18 11:40:00,49.15,49.29,49.11,49.26,84800.0,47.8815,48.0179,47.8426,47.9887,84800.0
2007-07-18 11:50:00,49.26,49.27,49.07,49.07,101200.0,47.9887,47.9984,47.8036,47.8036,101200.0
2007-07-18 12:00:00,49.06,49.15,49.04,49.13,168600.0,47.7938,47.8815,47.7744,47.862,168600.0
2007-07-18 12:10:00,49.13,49.3,49.08,49.14,81100.0,47.862,48.0276,47.8133,47.8718,81100.0
2007-07-18 12:20:00,49.13,49.22,49.08,49.21,112900.0,47.862,47.9497,47.8133,47.94,112900.0
2007-07-18 12:30:00,49.22,49.28,49.17,49.19,38400.0,47.9497,48.0082,47.901,47.9205,38400.0
2007-07-18 12:40:00,49.19,49.37,49.19,49.37,56400.0,47.9205,48.0958,47.9205,48.0958,56400.0
2007-07-18 12:50:00,49.34,49.45,49.33,49.44,97700.0,48.0666,48.1738,48.0569,48.164,97700.0
2007-07-18 13:00:00,49.45,49.52,49.37,49.4,63000.0,48.1738,48.242,48.0958,48.1251,63000.0
2007-07-18 13:10:00,49.4,49.49,49.35,49.49,62800.0,48.1251,48.2127,48.0764,48.2127,62800.0
2007-07-18 13:20:00,49.49,49.64,49.47,49.54,59500.0,48.2127,48.3589,48.1933,48.2615,59500.0
2007-07-18 13:30:00,49.54,49.62,49.43,49.61,85000.0,48.2615,48.3394,48.1543,48.3296,85000.0
2007-07-18 13:40:00,49.61,49.73,49.58,49.64,48600.0,48.3296,48.4466,48.3004,48.3589,48600.0
2007-07-18 13:50:00,49.63,49.65,49.49,49.53,50500.0,48.3491,48.3686,48.2127,48.2517,50500.0
2007-07-18 14:00:00,49.53,49.64,49.53,49.58,42300.0,48.2517,48.3589,48.2517,48.3004,42300.0
2007-07-18 14:10:00,49.59,49.59,49.36,49.38,69600.0,48.3102,48.3102,48.0861,48.1056,69600.0
2007-07-18 14:20:00,49.38,49.44,49.31,49.37,76200.0,48.1056,48.164,48.0374,48.0958,76200.0
2007-07-18 14:30:00,49.38,49.56,49.37,49.52,68600.0,48.1056,48.2809,48.0958,48.242,68600.0
2007-07-18 14:40:00,49.51,49.6,49.49,49.54,141700.0,48.2322,48.3199,48.2127,48.2615,141700.0
2007-07-18 14:50:00,49.55,49.79,49.52,49.77,110200.0,48.2712,48.505,48.242,48.4855,110200.0
2007-07-18 15:00:00,49.76,49.78,49.6,49.62,80000.0,48.4758,48.4953,48.3199,48.3394,80000.0
2007-07-18 15:10:00,49.62,49.67,49.59,49.61,112600.0,48.3394,48.3881,48.3102,48.3296,112600.0
2007-07-18 15:20:00,49.61,49.73,49.55,49.7,133700.0,48.3296,48.4466,48.2712,48.4173,133700.0
2007-07-18 15:30:00,49.7,49.95,49.63,49.92,189300.0,48.4173,48.6609,48.3491,48.6316,189300.0
2007-07-18 15:40:00,49.92,49.97,49.8,49.95,206700.0,48.6316,48.6804,48.5147,48.6609,206700.0
2007-07-18 15:50:00,49.95,50.06,49.93,50.05,355000.0,48.6609,48.768,48.6414,48.7583,355000.0
2007-07-19 09:30:00,50.06,50.44,50.06,50.36,144200.0,48.768,49.1382,48.768,49.0603,144200.0
2007-07-19 09:40:00,50.37,50.43,50.26,50.35,132300.0,49.07,49.1285,48.9629,49.0505,132300.0
2007-07-19 09:50:00,50.37,50.64,50.35,50.6,118500.0,49.07,49.3331,49.0505,49.2941,118500.0
2007-07-19 10:00:00,50.6,50.94,50.55,50.94,192500.0,49.2941,49.6253,49.2454,49.6253,192500.0
2007-07-19 10:10:00,50.95,51.17,50.82,50.95,367400.0,49.6351,49.8494,49.5084,49.6351,367400.0
2007-07-19 10:20:00,50.97,50.98,50.77,50.86,173400.0,49.6545,49.6643,49.4597,49.5474,173400.0
2007-07-19 10:30:00,50.87,50.93,50.84,50.91,117900.0,49.5571,49.6156,49.5279,49.5961,117900.0
2007-07-19 10:40:00,50.92,50.93,50.84,50.84,146600.0,49.6058,49.6156,49.5279,49.5279,146600.0
2007-07-19 10:50:00,50.83,50.86,50.7,50.82,152100.0,49.5182,49.5474,49.3915,49.5084,152100.0
2007-07-19 11:00:00,50.81,50.9,50.81,50.89,69900.0,49.4987,49.5864,49.4987,49.5766,69900.0
2007-07-19 11:10:00,50.89,50.99,50.87,50.96,107300.0,49.5766,49.674,49.5571,49.6448,107300.0
2007-07-19 11:20:00,50.97,51.02,50.9,51.02,208000.0,49.6545,49.7033,49.5864,49.7033,208000.0
2007-07-19 11:30:00,51.02,51.06,51.0,51.03,66500.0,49.7033,49.7422,49.6838,49.713,66500.0
2007-07-19 11:40:00,51.02,51.03,50.97,50.99,90000.0,49.7033,49.713,49.6545,49.674,90000.0
2007-07-19 11:50:00,51.0,51.1,51.0,51.09,53500.0,49.6838,49.7812,49.6838,49.7715,53500.0
2007-07-19 12:00:00,51.08,51.15,51.05,51.12,104500.0,49.7617,49.8299,49.7325,49.8007,104500.0
2007-07-19 12:10:00,51.12,51.15,51.02,51.03,142500.0,49.8007,49.8299,49.7033,49.713,142500.0
2007-07-19 12:20:00,51.02,51.14,51.01,51.14,117700.0,49.7033,49.8202,49.6935,49.8202,117700.0
2007-07-19 12:30:00,51.14,51.23,51.08,51.2,215900.0,49.8202,49.9078,49.7617,49.8786,215900.0
2007-07-19 12:40:00,51.2,51.24,51.17,51.22,91200.0,49.8786,49.9176,49.8494,49.8981,91200.0
2007-07-19 12:50:00,51.23,51.3,51.22,51.3,77000.0,49.9078,49.976,49.8981,49.976,77000.0
2007-07-19 13:00:00,51.3,51.34,51.29,51.32,59800.0,49.976,50.015,49.9663,49.9955,59800.0
2007-07-19 13:10:00,51.33,51.49,51.32,51.48,104900.0,50.0053,50.1611,49.9955,50.1514,104900.0
2007-07-19 13:20:00,51.49,51.49,51.41,51.41,76000.0,50.1611,50.1611,50.0832,50.0832,76000.0
2007-07-19 13:30:00,51.42,51.43,51.38,51.41,48500.0,50.0929,50.1027,50.054,50.0832,48500.0
2007-07-19 13:40:00,51.41,51.49,51.41,51.49,62200.0,50.0832,50.1611,50.0832,50.1611,62200.0
2007-07-19 13:50:00,51.48,51.56,51.48,51.52,170900.0,50.1514,50.2293,50.1514,50.1904,170900.0
2007-07-19 14:00:00,51.52,51.53,51.36,51.4,245700.0,50.1904,50.2001,50.0345,50.0735,245700.0
2007-07-19 14:10:00,51.4,51.44,51.28,51.42,133000.0,50.0735,50.1124,49.9565,50.0929,133000.0
2007-07-19 14:20:00,51.43,51.52,51.42,51.51,72600.0,50.1027,50.1904,50.0929,50.1806,72600.0
2007-07-19 14:30:00,51.5,51.56,51.5,51.55,78100.0,50.1709,50.2293,50.1709,50.2196,78100.0
2007-07-19 14:40:00,51.55,51.65,51.52,51.62,153300.0,50.2196,50.317,50.1904,50.2878,153300.0
2007-07-19 14:50:00,51.62,51.78,51.56,51.73,278000.0,50.2878,50.4436,50.2293,50.3949,278000.0
2007-07-19 15:00:00,51.74,51.86,51.72,51.86,248000.0,50.4047,50.5216,50.3852,50.5216,248000.0
2007-07-19 15:10:00,51.86,52.11,51.86,52.04,382700.0,50.5216,50.7651,50.5216,50.6969,382700.0
2007-07-19 15:20:00,52.03,52.23,52.0,52.19,427000.0,50.6872,50.882,50.658,50.8431,427000.0
2007-07-19 15:30:00,52.2,52.22,52.05,52.14,238900.0,50.8528,50.8723,50.7067,50.7944,238900.0
2007-07-19 15:40:00,52.13,52.22,52.12,52.21,340000.0,50.7846,50.8723,50.7749,50.8625,340000.0
2007-07-19 15:50:00,52.2,52.21,51.97,52.0,446600.0,50.8528,50.8625,50.6287,50.658,446600.0
2007-07-20 09:30:00,51.98,51.98,51.48,51.66,677200.0,50.6385,50.6385,50.1514,50.3267,677200.0
2007-07-20 09:40:00,51.66,52.1,51.65,52.09,231500.0,50.3267,50.7554,50.317,50.7456,231500.0
2007-07-20 09:50:00,52.09,52.1,51.73,51.85,172200.0,50.7456,50.7554,50.3949,50.5118,172200.0
2007-07-20 10:00:00,51.83,51.83,51.58,51.71,198400.0,50.4924,50.4924,50.2488,50.3755,198400.0
2007-07-20 10:10:00,51.7,51.74,51.66,51.7,89000.0,50.3657,50.4047,50.3267,50.3657,89000.0
2007-07-20 10:20:00,51.7,51.75,51.67,51.71,84000.0,50.3657,50.4144,50.3365,50.3755,84000.0
2007-07-20 10:30:00,51.71,51.73,51.62,51.64,125800.0,50.3755,50.3949,50.2878,50.3073,125800.0
2007-07-20 10:40:00,51.65,51.68,51.56,51.6,163700.0,50.317,50.3462,50.2293,50.2683,163700.0
2007-07-20 10:50:00,51.61,51.75,51.57,51.7,77200.0,50.278,50.4144,50.2391,50.3657,77200.0
2007-07-20 11:00:00,51.7,51.75,51.64,51.74,80400.0,50.3657,50.4144,50.3073,50.4047,80400.0
2007-07-20 11:10:00,51.74,51.8,51.71,51.78,104100.0,50.4047,50.4631,50.3755,50.4436,104100.0
2007-07-20 11:20:00,51.78,51.91,51.63,51.66,143300.0,50.4436,50.5703,50.2975,50.3267,143300.0
2007-07-20 11:30:00,51.66,51.72,51.5,51.53,110800.0,50.3267,50.3852,50.1709,50.2001,110800.0
2007-07-20 11:40:00,51.54,51.66,51.51,51.65,77000.0,50.2098,50.3267,50.1806,50.317,77000.0
2007-07-20 11:50:00,51.65,51.68,51.63,51.64,84800.0,50.317,50.3462,50.2975,50.3073,84800.0
2007-07-20 12:00:00,51.64,51.74,51.58,51.65,123600.0,50.3073,50.4047,50.2488,50.317,123600.0
2007-07-20 12:10:00,51.65,51.7,51.63,51.64,63900.0,50.317,50.3657,50.2975,50.3073,63900.0
2007-07-20 12:20:00,51.63,51.8,51.61,51.8,76300.0,50.2975,50.4631,50.278,50.4631,76300.0
2007-07-20 12:30:00,51.79,51.79,51.63,51.63,67100.0,50.4534,50.4534,50.2975,50.2975,67100.0
2007-07-20 12:40:00,51.62,51.67,51.6,51.61,73800.0,50.2878,50.3365,50.2683,50.278,73800.0
2007-07-20 12:50:00,51.61,51.63,51.41,51.48,128000.0,50.278,50.2975,50.0832,50.1514,128000.0
2007-07-20 13:00:00,51.5,51.54,51.43,51.45,126700.0,50.1709,50.2098,50.1027,50.1222,126700.0
2007-07-20 13:10:00,51.45,51.54,51.4,51.54,58300.0,50.1222,50.2098,50.0735,50.2098,58300.0
2007-07-20 13:20:00,51.54,51.62,51.53,51.56,64600.0,50.2098,50.2878,50.2001,50.2293,64600.0
2007-07-20 13:30:00,51.56,51.58,51.53,51.57,36100.0,50.2293,50.2488,50.2001,50.2391,36100.0
2007-07-20 13:40:00,51.57,51.69,51.57,51.65,37000.0,50.2391,50.356,50.2391,50.317,37000.0
2007-07-20 13:50:00,51.65,51.71,51.59,51.64,49800.0,50.317,50.3755,50.2585,50.3073,49800.0
2007-07-20 14:00:00,51.64,51.92,51.61,51.84,118100.0,50.3073,50.58,50.278,50.5021,118100.0
2007-07-20 14:10:00,51.85,51.89,51.74,51.77,38200.0,50.5118,50.5508,50.4047,50.4339,38200.0
2007-07-20 14:20:00,51.77,51.86,51.75,51.83,68900.0,50.4339,50.5216,50.4144,50.4924,68900.0
2007-07-20 14:30:00,51.82,51.82,51.75,51.75,62200.0,50.4826,50.4826,50.4144,50.4144,62200.0
2007-07-20 14:40:00,51.76,51.78,51.65,51.71,60400.0,50.4242,50.4436,50.317,50.3755,60400.0
2007-07-20 14:50:00,51.73,51.76,51.7,51.75,61100.0,50.3949,50.4242,50.3657,50.4144,61100.0
2007-07-20 15:00:00,51.74,51.86,51.74,51.8,127200.0,50.4047,50.5216,50.4047,50.4631,127200.0
2007-07-20 15:10:00,51.8,51.81,51.74,51.75,85100.0,50.4631,50.4729,50.4047,50.4144,85100.0
2007-07-20 15:20:00,51.76,51.85,51.76,51.83,83300.0,50.4242,50.5118,50.4242,50.4924,83300.0
2007-07-20 15:30:00,51.83,51.84,51.78,51.8,153600.0,50.4924,50.5021,50.4436,50.4631,153600.0
2007-07-20 15:40:00,51.81,51.93,51.8,51.9,200500.0,50.4729,50.5898,50.4631,50.5605,200500.0
2007-07-20 15:50:00,51.9,51.94,51.85,51.94,318200.0,50.5605,50.5995,50.5118,50.5995,318200.0
2007-07-23 09:30:00,52.05,52.6,51.92,52.5,124700.0,50.7067,51.2425,50.58,51.1451,124700.0
2007-07-23 09:40:00,52.5,52.53,52.23,52.35,128700.0,51.1451,51.1743,50.882,50.9989,128700.0
2007-07-23 09:50:00,52.35,52.51,52.2,52.25,154200.0,50.9989,51.1548,50.8528,50.9015,154200.0
2007-07-23 10:00:00,52.25,52.43,52.06,52.12,108200.0,50.9015,51.0769,50.7164,50.7749,108200.0
2007-07-23 10:10:00,52.13,52.13,51.88,51.97,64800.0,50.7846,50.7846,50.5411,50.6287,64800.0
2007-07-23 10:20:00,51.95,51.98,51.75,51.76,126000.0,50.6093,50.6385,50.4144,50.4242,126000.0
2007-07-23 10:30:00,51.76,51.8,51.72,51.73,133500.0,50.4242,50.4631,50.3852,50.3949,133500.0
2007-07-23 10:40:00,51.74,51.92,51.71,51.82,132800.0,50.4047,50.58,50.3755,50.4826,132800.0
2007-07-23 10:50:00,51.82,52.18,51.82,52.12,233700.0,50.4826,50.8333,50.4826,50.7749,233700.0
2007-07-23 11:00:00,52.12,52.17,52.04,52.14,76400.0,50.7749,50.8236,50.6969,50.7944,76400.0
2007-07-23 11:10:00,52.14,52.16,51.98,51.98,68400.0,50.7944,50.8138,50.6385,50.6385,68400.0
2007-07-23 11:20:00,51.98,52.06,51.96,52.0,50000.0,50.6385,50.7164,50.619,50.658,50000.0
2007-07-23 11:30:00,52.0,52.12,51.99,52.06,46900.0,50.658,50.7749,50.6482,50.7164,46900.0
2007-07-23 11:40:00,52.06,52.06,51.99,52.01,47300.0,50.7164,50.7164,50.6482,50.6677,47300.0
2007-07-23 11:50:00,52.0,52.05,51.94,51.96,39900.0,50.658,50.7067,50.5995,50.619,39900.0
2007-07-23 12:00:00,51.96,52.12,51.94,52.11,47800.0,50.619,50.7749,50.5995,50.7651,47800.0
2007-07-23 12:10:00,52.1,52.13,52.07,52.1,29300.0,50.7554,50.7846,50.7262,50.7554,29300.0
2007-07-23 12:20:00,52.11,52.21,52.08,52.1,57900.0,50.7651,50.8625,50.7359,50.7554,57900.0
2007-07-23 12:30:00,52.11,52.16,52.09,52.16,61300.0,50.7651,50.8138,50.7456,50.8138,61300.0
2007-07-23 12:40:00,52.16,52.16,52.09,52.16,46300.0,50.8138,50.8138,50.7456,50.8138,46300.0
2007-07-23 12:50:00,52.16,52.17,52.09,52.1,54200.0,50.8138,50.8236,50.7456,50.7554,54200.0
2007-07-23 13:00:00,52.13,52.13,52.04,52.07,64900.0,50.7846,50.7846,50.6969,50.7262,64900.0
2007-07-23 13:10:00,52.07,52.14,52.07,52.09,78900.0,50.7262,50.7944,50.7262,50.7456,78900.0
2007-07-23 13:20:00,52.09,52.13,51.96,51.96,51000.0,50.7456,50.7846,50.619,50.619,51000.0
2007-07-23 13:30:00,51.95,52.0,51.95,51.95,42400.0,50.6093,50.658,50.6093,50.6093,42400.0
2007-07-23 13:40:00,51.95,51.97,51.92,51.93,34000.0,50.6093,50.6287,50.58,50.5898,34000.0
2007-07-23 13:50:00,51.93,51.97,51.92,51.97,48300.0,50.5898,50.6287,50.58,50.6287,48300.0
2007-07-23 14:00:00,51.98,51.99,51.91,51.93,57400.0,50.6385,50.6482,50.5703,50.5898,57400.0
2007-07-23 14:10:00,51.93,51.97,51.85,51.94,43600.0,50.5898,50.6287,50.5118,50.5995,43600.0
2007-07-23 14:20:00,51.95,52.0,51.95,51.96,45200.0,50.6093,50.658,50.6093,50.619,45200.0
2007-07-23 14:30:00,51.96,51.99,51.93,51.98,38000.0,50.619,50.6482,50.5898,50.6385,38000.0
2007-07-23 14:40:00,51.98,52.05,51.95,52.05,38400.0,50.6385,50.7067,50.6093,50.7067,38400.0
2007-07-23 14:50:00,52.03,52.04,51.95,51.98,25000.0,50.6872,50.6969,50.6093,50.6385,25000.0
2007-07-23 15:00:00,51.97,52.01,51.95,51.96,30200.0,50.6287,50.6677,50.6093,50.619,30200.0
2007-07-23 15:10:00,51.97,52.05,51.97,52.01,47700.0,50.6287,50.7067,50.6287,50.6677,47700.0
2007-07-23 15:20:00,52.01,52.08,51.99,52.01,48300.0,50.6677,50.7359,50.6482,50.6677,48300.0
2007-07-23 15:30:00,52.01,52.01,51.92,51.93,105000.0,50.6677,50.6677,50.58,50.5898,105000.0
2007-07-23 15:40:00,51.93,51.98,51.9,51.95,108400.0,50.5898,50.6385,50.5605,50.6093,108400.0
2007-07-23 15:50:00,51.95,51.99,51.83,51.85,108000.0,50.6093,50.6482,50.4924,50.5118,108000.0
2007-07-24 09:30:00,51.09,51.39,50.82,50.85,279400.0,49.7715,50.0637,49.5084,49.5376,279400.0
2007-07-24 09:40:00,50.85,50.85,50.6,50.67,361500.0,49.5376,49.5376,49.2941,49.3623,361500.0
2007-07-24 09:50:00,50.65,50.9,50.63,50.74,132400.0,49.3428,49.5864,49.3233,49.4305,132400.0
2007-07-24 10:00:00,50.74,50.74,50.44,50.5,219300.0,49.4305,49.4305,49.1382,49.1967,219300.0
2007-07-24 10:10:00,50.5,50.77,50.49,50.77,116400.0,49.1967,49.4597,49.1869,49.4597,116400.0
2007-07-24 10:20:00,50.76,50.82,50.72,50.81,48000.0,49.45,49.5084,49.411,49.4987,48000.0
2007-07-24 10:30:00,50.82,50.85,50.78,50.83,49000.0,49.5084,49.5376,49.4695,49.5182,49000.0
2007-07-24 10:40:00,50.82,50.94,50.78,50.85,93600.0,49.5084,49.6253,49.4695,49.5376,93600.0
2007-07-24 10:50:00,50.93,51.47,50.87,51.37,150300.0,49.6156,50.1416,49.5571,50.0442,150300.0
2007-07-24 11:00:00,51.37,51.45,50.85,51.19,125100.0,50.0442,50.1222,49.5376,49.8689,125100.0
2007-07-24 11:10:00,51.19,51.38,51.17,51.37,69100.0,49.8689,50.054,49.8494,50.0442,69100.0
2007-07-24 11:20:00,51.36,51.37,51.2,51.35,40600.0,50.0345,50.0442,49.8786,50.0247,40600.0
2007-07-24 11:30:00,51.34,51.39,51.21,51.32,31600.0,50.015,50.0637,49.8884,49.9955,31600.0
2007-07-24 11:40:00,51.3,51.43,51.16,51.21,65900.0,49.976,50.1027,49.8396,49.8884,65900.0
2007-07-24 11:50:00,51.22,51.3,51.19,51.3,73300.0,49.8981,49.976,49.8689,49.976,73300.0
2007-07-24 12:00:00,51.3,51.3,51.17,51.23,48600.0,49.976,49.976,49.8494,49.9078,48600.0
2007-07-24 12:10:00,51.21,51.36,51.14,51.34,163200.0,49.8884,50.0345,49.8202,50.015,163200.0
2007-07-24 12:20:00,51.34,51.4,51.29,51.36,132900.0,50.015,50.0735,49.9663,50.0345,132900.0
2007-07-24 12:30:00,51.35,51.52,51.35,51.48,44200.0,50.0247,50.1904,50.0247,50.1514,44200.0
2007-07-24 12:40:00,51.47,51.53,51.34,51.35,58000.0,50.1416,50.2001,50.015,50.0247,58000.0
2007-07-24 12:50:00,51.35,51.35,51.17,51.22,40200.0,50.0247,50.0247,49.8494,49.8981,40200.0
2007-07-24 13:00:00,51.22,51.24,51.12,51.15,35700.0,49.8981,49.9176,49.8007,49.8299,35700.0
2007-07-24 13:10:00,51.16,51.22,51.08,51.08,52300.0,49.8396,49.8981,49.7617,49.7617,52300.0
2007-07-24 13:20:00,51.1,51.22,51.0,51.11,104400.0,49.7812,49.8981,49.6838,49.7909,104400.0
2007-07-24 13:30:00,51.12,51.21,50.98,51.18,125000.0,49.8007,49.8884,49.6643,49.8591,125000.0
2007-07-24 13:40:00,51.18,51.24,51.04,51.08,78100.0,49.8591,49.9176,49.7227,49.7617,78100.0
2007-07-24 13:50:00,51.08,51.08,50.96,51.06,36100.0,49.7617,49.7617,49.6448,49.7422,36100.0
2007-07-24 14:00:00,51.07,51.33,50.91,51.0,38200.0,49.752,50.0053,49.5961,49.6838,38200.0
2007-07-24 14:10:00,51.02,51.02,50.85,50.92,48800.0,49.7033,49.7033,49.5376,49.6058,48800.0
2007-07-24 14:20:00,50.92,51.01,50.92,50.96,129400.0,49.6058,49.6935,49.6058,49.6448,129400.0
2007-07-24 14:30:00,50.95,50.95,50.85,50.91,250600.0,49.6351,49.6351,49.5376,49.5961,250600.0
2007-07-24 14:40:00,50.91,51.1,50.86,51.03,156600.0,49.5961,49.7812,49.5474,49.713,156600.0
2007-07-24 14:50:00,51.02,51.05,50.92,50.92,45200.0,49.7033,49.7325,49.6058,49.6058,45200.0
2007-07-24 15:00:00,50.93,50.98,50.79,50.86,186500.0,49.6156,49.6643,49.4792,49.5474,186500.0
2007-07-24 15:10:00,50.86,50.86,50.74,50.83,128700.0,49.5474,49.5474,49.4305,49.5182,128700.0
2007-07-24 15:20:00,50.82,50.84,50.64,50.75,183900.0,49.5084,49.5279,49.3331,49.4402,183900.0
2007-07-24 15:30:00,50.73,50.77,50.63,50.72,157900.0,49.4207,49.4597,49.3233,49.411,157900.0
2007-07-24 15:40:00,50.71,50.92,50.66,50.89,209000.0,49.4013,49.6058,49.3525,49.5766,209000.0
2007-07-24 15:50:00,50.89,51.02,50.79,50.92,314200.0,49.5766,49.7033,49.4792,49.6058,314200.0
2007-07-25 09:30:00,50.95,51.55,50.86,51.29,102100.0,49.6351,50.2196,49.5474,49.9663,102100.0
2007-07-25 09:40:00,51.3,51.3,51.07,51.25,72900.0,49.976,49.976,49.752,49.9273,72900.0
2007-07-25 09:50:00,51.25,51.4,51.09,51.1,171200.0,49.9273,50.0735,49.7715,49.7812,171200.0
2007-07-25 10:00:00,51.1,51.22,50.95,51.05,186600.0,49.7812,49.8981,49.6351,49.7325,186600.0
2007-07-25 10:10:00,51.07,51.18,51.05,51.12,109500.0,49.752,49.8591,49.7325,49.8007,109500.0
2007-07-25 10:20:00,51.11,51.21,51.0,51.1,56100.0,49.7909,49.8884,49.6838,49.7812,56100.0
2007-07-25 10:30:00,51.08,51.18,50.92,50.96,85100.0,49.7617,49.8591,49.6058,49.6448,85100.0
2007-07-25 10:40:00,50.95,51.01,50.81,50.9,76600.0,49.6351,49.6935,49.4987,49.5864,76600.0
2007-07-25 10:50:00,50.92,51.31,50.83,51.1,241600.0,49.6058,49.9858,49.5182,49.7812,241600.0
2007-07-25 11:00:00,51.09,51.29,51.05,51.09,85500.0,49.7715,49.9663,49.7325,49.7715,85500.0
2007-07-25 11:10:00,51.1,51.18,51.05,51.09,57600.0,49.7812,49.8591,49.7325,49.7715,57600.0
2007-07-25 11:20:00,51.08,51.21,50.96,51.19,62000.0,49.7617,49.8884,49.6448,49.8689,62000.0
2007-07-25 11:30:00,51.2,51.31,51.15,51.2,45300.0,49.8786,49.9858,49.8299,49.8786,45300.0
2007-07-25 11:40:00,51.2,51.27,51.11,51.12,43300.0,49.8786,49.9468,49.7909,49.8007,43300.0
2007-07-25 11:50:00,51.13,51.19,51.0,51.02,36700.0,49.8104,49.8689,49.6838,49.7033,36700.0
2007-07-25 12:00:00,51.02,51.17,50.94,50.97,70800.0,49.7033,49.8494,49.6253,49.6545,70800.0
2007-07-25 12:10:00,51.0,51.22,50.94,51.11,40700.0,49.6838,49.8981,49.6253,49.7909,40700.0
2007-07-25 12:20:00,51.11,51.41,51.1,51.38,62000.0,49.7909,50.0832,49.7812,50.054,62000.0
2007-07-25 12:30:00,51.38,51.5,51.24,51.24,40300.0,50.054,50.1709,49.9176,49.9176,40300.0
2007-07-25 12:40:00,51.24,51.29,51.17,51.22,19900.0,49.9176,49.9663,49.8494,49.8981,19900.0
2007-07-25 12:50:00,51.22,51.23,51.05,51.07,102000.0,49.8981,49.9078,49.7325,49.752,102000.0
2007-07-25 13:00:00,51.08,51.17,51.05,51.08,27900.0,49.7617,49.8494,49.7325,49.7617,27900.0
2007-07-25 13:10:00,51.08,51.17,51.0,51.1,50100.0,49.7617,49.8494,49.6838,49.7812,50100.0
2007-07-25 13:20:00,51.1,51.16,51.1,51.12,21300.0,49.7812,49.8396,49.7812,49.8007,21300.0
2007-07-25 13:30:00,51.12,51.14,51.03,51.1,58400.0,49.8007,49.8202,49.713,49.7812,58400.0
2007-07-25 13:40:00,51.11,51.31,51.1,51.23,35500.0,49.7909,49.9858,49.7812,49.9078,35500.0
2007-07-25 13:50:00,51.23,51.25,51.15,51.17,36800.0,49.9078,49.9273,49.8299,49.8494,36800.0
2007-07-25 14:00:00,51.18,51.27,51.08,51.17,81000.0,49.8591,49.9468,49.7617,49.8494,81000.0
2007-07-25 14:10:00,51.17,51.28,51.1,51.22,39300.0,49.8494,49.9565,49.7812,49.8981,39300.0
2007-07-25 14:20:00,51.23,51.27,51.14,51.2,37200.0,49.9078,49.9468,49.8202,49.8786,37200.0
2007-07-25 14:30:00,51.18,51.24,51.14,51.21,51000.0,49.8591,49.9176,49.8202,49.8884,51000.0
2007-07-25 14:40:00,51.22,51.29,51.17,51.24,38900.0,49.8981,49.9663,49.8494,49.9176,38900.0
2007-07-25 14:50:00,51.25,51.29,51.2,51.28,21700.0,49.9273,49.9663,49.8786,49.9565,21700.0
2007-07-25 15:00:00,51.3,51.52,51.3,51.49,68800.0,49.976,50.1904,49.976,50.1611,68800.0
2007-07-25 15:10:00,51.46,51.62,51.43,51.58,80900.0,50.1319,50.2878,50.1027,50.2488,80900.0
2007-07-25 15:20:00,51.58,51.67,51.56,51.67,72500.0,50.2488,50.3365,50.2293,50.3365,72500.0
2007-07-25 15:30:00,51.67,51.68,51.49,51.51,125900.0,50.3365,50.3462,50.1611,50.1806,125900.0
2007-07-25 15:40:00,51.51,51.6,51.45,51.56,159000.0,50.1806,50.2683,50.1222,50.2293,159000.0
2007-07-25 15:50:00,51.57,51.75,51.54,51.66,239900.0,50.2391,50.4144,50.2098,50.3267,239900.0
2007-07-26 09:30:00,50.82,51.0,50.4,50.96,115300.0,49.5084,49.6838,49.0993,49.6448,115300.0
2007-07-26 09:40:00,50.98,51.0,50.77,50.93,104300.0,49.6643,49.6838,49.4597,49.6156,104300.0
2007-07-26 09:50:00,50.93,51.08,50.83,50.93,80700.0,49.6156,49.7617,49.5182,49.6156,80700.0
2007-07-26 10:00:00,50.91,51.04,50.72,50.94,163700.0,49.5961,49.7227,49.411,49.6253,163700.0
2007-07-26 10:10:00,50.95,51.14,50.76,50.81,236900.0,49.6351,49.8202,49.45,49.4987,236900.0
2007-07-26 10:20:00,50.8,50.96,50.73,50.86,86800.0,49.4889,49.6448,49.4207,49.5474,86800.0
2007-07-26 10:30:00,50.88,51.0,50.83,50.86,154100.0,49.5669,49.6838,49.5182,49.5474,154100.0
2007-07-26 10:40:00,50.86,51.15,50.84,50.92,318800.0,49.5474,49.8299,49.5279,49.6058,318800.0
2007-07-26 10:50:00,50.91,50.99,50.85,50.85,29700.0,49.5961,49.674,49.5376,49.5376,29700.0
2007-07-26 11:00:00,50.87,50.91,50.55,50.64,138800.0,49.5571,49.5961,49.2454,49.3331,138800.0
2007-07-26 11:10:00,50.65,50.7,50.35,50.4,99000.0,49.3428,49.3915,49.0505,49.0993,99000.0
2007-07-26 11:20:00,50.43,50.47,50.35,50.4,59300.0,49.1285,49.1675,49.0505,49.0993,59300.0
2007-07-26 11:30:00,50.41,50.53,50.31,50.48,98800.0,49.109,49.2259,49.0116,49.1772,98800.0
2007-07-26 11:40:00,50.48,50.54,50.33,50.34,31500.0,49.1772,49.2356,49.0311,49.0408,31500.0
2007-07-26 11:50:00,50.34,50.6,50.33,50.56,39600.0,49.0408,49.2941,49.0311,49.2551,39600.0
2007-07-26 12:00:00,50.57,50.6,50.25,50.37,50100.0,49.2649,49.2941,48.9531,49.07,50100.0
2007-07-26 12:10:00,50.38,50.43,50.25,50.38,89600.0,49.0798,49.1285,48.9531,49.0798,89600.0
2007-07-26 12:20:00,50.33,50.38,50.11,50.15,58100.0,49.0311,49.0798,48.8167,48.8557,58100.0
2007-07-26 12:30:00,50.16,50.19,49.76,49.98,135700.0,48.8655,48.8947,48.4758,48.6901,135700.0
2007-07-26 12:40:00,49.97,50.07,49.88,50.05,97700.0,48.6804,48.7778,48.5927,48.7583,97700.0
2007-07-26 12:50:00,50.05,50.15,49.88,50.02,132200.0,48.7583,48.8557,48.5927,48.7291,132200.0
2007-07-26 13:00:00,50.02,50.2,49.92,50.04,244100.0,48.7291,48.9044,48.6316,48.7486,244100.0
2007-07-26 13:10:00,50.04,50.28,50.04,50.08,70200.0,48.7486,48.9824,48.7486,48.7875,70200.0
2007-07-26 13:20:00,50.07,50.12,50.02,50.06,68700.0,48.7778,48.8265,48.7291,48.768,68700.0
2007-07-26 13:30:00,50.06,50.14,50.03,50.06,106200.0,48.768,48.846,48.7388,48.768,106200.0
2007-07-26 13:40:00,50.06,50.35,50.04,50.2,109200.0,48.768,49.0505,48.7486,48.9044,109200.0
2007-07-26 13:50:00,50.2,50.28,50.04,50.05,172700.0,48.9044,48.9824,48.7486,48.7583,172700.0
2007-07-26 14:00:00,50.05,50.23,50.03,50.19,245000.0,48.7583,48.9336,48.7388,48.8947,245000.0
2007-07-26 14:10:00,50.17,50.27,50.09,50.15,214700.0,48.8752,48.9726,48.7973,48.8557,214700.0
2007-07-26 14:20:00,50.14,50.28,50.07,50.25,211700.0,48.846,48.9824,48.7778,48.9531,211700.0
2007-07-26 14:30:00,50.26,50.33,50.05,50.14,159900.0,48.9629,49.0311,48.7583,48.846,159900.0
2007-07-26 14:40:00,50.13,50.13,50.02,50.04,115500.0,48.8362,48.8362,48.7291,48.7486,115500.0
2007-07-26 14:50:00,50.04,50.31,50.02,50.11,109300.0,48.7486,49.0116,48.7291,48.8167,109300.0
2007-07-26 15:00:00,50.13,50.22,50.0,50.04,134700.0,48.8362,48.9239,48.7096,48.7486,134700.0
2007-07-26 15:10:00,50.05,50.25,50.02,50.22,90000.0,48.7583,48.9531,48.7291,48.9239,90000.0
2007-07-26 15:20:00,50.21,50.61,50.18,50.35,239200.0,48.9142,49.3038,48.8849,49.0505,239200.0
2007-07-26 15:30:00,50.35,50.56,50.29,50.47,153100.0,49.0505,49.2551,48.9921,49.1675,153100.0
2007-07-26 15:40:00,50.47,50.89,50.36,50.89,249400.0,49.1675,49.5766,49.0603,49.5766,249400.0
2007-07-26 15:50:00,50.9,50.91,50.55,50.73,308900.0,49.5864,49.5961,49.2454,49.4207,308900.0
2007-07-27 09:30:00,50.78,50.78,50.22,50.43,110700.0,49.4695,49.4695,48.9239,49.1285,110700.0
2007-07-27 09:40:00,50.42,50.57,50.07,50.41,119800.0,49.1187,49.2649,48.7778,49.109,119800.0
2007-07-27 09:50:00,50.42,50.78,50.26,50.49,111800.0,49.1187,49.4695,48.9629,49.1869,111800.0
2007-07-27 10:00:00,50.5,50.7,50.39,50.64,167900.0,49.1967,49.3915,49.0895,49.3331,167900.0
2007-07-27 10:10:00,50.67,50.75,50.46,50.61,88200.0,49.3623,49.4402,49.1577,49.3038,88200.0
2007-07-27 10:20:00,50.6,50.68,50.5,50.65,125300.0,49.2941,49.372,49.1967,49.3428,125300.0
2007-07-27 10:30:00,50.66,50.87,50.57,50.68,109000.0,49.3525,49.5571,49.2649,49.372,109000.0
2007-07-27 10:40:00,50.68,50.8,50.53,50.54,113400.0,49.372,49.4889,49.2259,49.2356,113400.0
2007-07-27 10:50:00,50.56,50.66,50.34,50.4,169800.0,49.2551,49.3525,49.0408,49.0993,169800.0
2007-07-27 11:00:00,50.41,50.5,50.32,50.35,184900.0,49.109,49.1967,49.0213,49.0505,184900.0
2007-07-27 11:10:00,50.35,50.35,50.13,50.24,188500.0,49.0505,49.0505,48.8362,48.9434,188500.0
2007-07-27 11:20:00,50.25,50.28,49.9,49.93,103100.0,48.9531,48.9824,48.6122,48.6414,103100.0
2007-07-27 11:30:00,49.92,50.1,49.88,50.0,71900.0,48.6316,48.807,48.5927,48.7096,71900.0
2007-07-27 11:40:00,50.0,50.23,49.9,50.1,86900.0,48.7096,48.9336,48.6122,48.807,86900.0
2007-07-27 11:50:00,50.1,50.17,50.04,50.11,66000.0,48.807,48.8752,48.7486,48.8167,66000.0
2007-07-27 12:00:00,50.13,50.23,50.12,50.14,53700.0,48.8362,48.9336,48.8265,48.846,53700.0
2007-07-27 12:10:00,50.14,50.31,50.04,50.29,58300.0,48.846,49.0116,48.7486,48.9921,58300.0
2007-07-27 12:20:00,50.26,50.32,50.16,50.32,104300.0,48.9629,49.0213,48.8655,49.0213,104300.0
2007-07-27 12:30:00,50.34,50.34,50.0,50.05,47300.0,49.0408,49.0408,48.7096,48.7583,47300.0
2007-07-27 12:40:00,50.05,50.46,50.05,50.2,80600.0,48.7583,49.1577,48.7583,48.9044,80600.0
2007-07-27 12:50:00,50.19,50.3,50.15,50.28,78300.0,48.8947,49.0018,48.8557,48.9824,78300.0
2007-07-27 13:00:00,50.27,50.45,50.24,50.37,73000.0,48.9726,49.148,48.9434,49.07,73000.0
2007-07-27 13:10:00,50.39,50.41,50.23,50.34,51400.0,49.0895,49.109,48.9336,49.0408,51400.0
2007-07-27 13:20:00,50.35,50.38,50.15,50.17,41600.0,49.0505,49.0798,48.8557,48.8752,41600.0
2007-07-27 13:30:00,50.16,50.24,50.07,50.14,80100.0,48.8655,48.9434,48.7778,48.846,80100.0
2007-07-27 13:40:00,50.13,50.22,50.09,50.1,207500.0,48.8362,48.9239,48.7973,48.807,207500.0
2007-07-27 13:50:00,50.1,50.25,50.1,50.11,88300.0,48.807,48.9531,48.807,48.8167,88300.0
2007-07-27 14:00:00,50.11,50.21,50.05,50.17,84600.0,48.8167,48.9142,48.7583,48.8752,84600.0
2007-07-27 14:10:00,50.17,50.25,49.99,50.2,101700.0,48.8752,48.9531,48.6998,48.9044,101700.0
2007-07-27 14:20:00,50.19,50.25,50.04,50.08,61000.0,48.8947,48.9531,48.7486,48.7875,61000.0
2007-07-27 14:30:00,50.07,50.28,50.07,50.27,55600.0,48.7778,48.9824,48.7778,48.9726,55600.0
2007-07-27 14:40:00,50.27,50.5,50.26,50.43,52800.0,48.9726,49.1967,48.9629,49.1285,52800.0
2007-07-27 14:50:00,50.42,50.52,50.32,50.34,63800.0,49.1187,49.2162,49.0213,49.0408,63800.0
2007-07-27 15:00:00,50.33,50.35,50.09,50.1,97200.0,49.0311,49.0505,48.7973,48.807,97200.0
2007-07-27 15:10:00,50.1,50.18,49.95,50.03,91500.0,48.807,48.8849,48.6609,48.7388,91500.0
2007-07-27 15:20:00,50.0,50.12,49.95,50.05,95000.0,48.7096,48.8265,48.6609,48.7583,95000.0
2007-07-27 15:30:00,50.06,50.17,50.03,50.08,121100.0,48.768,48.8752,48.7388,48.7875,121100.0
2007-07-27 15:40:00,50.08,50.14,49.9,50.0,318400.0,48.7875,48.846,48.6122,48.7096,318400.0
2007-07-27 15:50:00,50.0,50.06,49.83,49.83,279900.0,48.7096,48.768,48.544,48.544,279900.0
2007-07-30 09:30:00,49.8,49.8,49.24,49.55,112400.0,48.5147,48.5147,47.9692,48.2712,112400.0
2007-07-30 09:40:00,49.52,50.18,49.31,49.95,110800.0,48.242,48.8849,48.0374,48.6609,110800.0
2007-07-30 09:50:00,49.97,50.1,49.65,49.86,76400.0,48.6804,48.807,48.3686,48.5732,76400.0
2007-07-30 10:00:00,49.92,50.1,49.58,49.63,52700.0,48.6316,48.807,48.3004,48.3491,52700.0
2007-07-30 10:10:00,49.65,49.9,49.57,49.79,72700.0,48.3686,48.6122,48.2907,48.505,72700.0
2007-07-30 10:20:00,49.79,49.93,49.66,49.67,48400.0,48.505,48.6414,48.3784,48.3881,48400.0
2007-07-30 10:30:00,49.63,49.76,49.57,49.68,107000.0,48.3491,48.4758,48.2907,48.3978,107000.0
2007-07-30 10:40:00,49.68,49.87,49.63,49.76,98700.0,48.3978,48.5829,48.3491,48.4758,98700.0
2007-07-30 10:50:00,49.76,49.81,49.71,49.73,80200.0,48.4758,48.5245,48.4271,48.4466,80200.0
2007-07-30 11:00:00,49.74,49.84,49.66,49.69,77100.0,48.4563,48.5537,48.3784,48.4076,77100.0
2007-07-30 11:10:00,49.71,49.72,49.56,49.62,62200.0,48.4271,48.4368,48.2809,48.3394,62200.0
2007-07-30 11:20:00,49.62,49.77,49.61,49.77,77200.0,48.3394,48.4855,48.3296,48.4855,77200.0
2007-07-30 11:30:00,49.74,49.76,49.64,49.74,90000.0,48.4563,48.4758,48.3589,48.4563,90000.0
2007-07-30 11:40:00,49.74,49.75,49.64,49.66,114800.0,48.4563,48.466,48.3589,48.3784,114800.0
2007-07-30 11:50:00,49.66,49.67,49.58,49.62,59400.0,48.3784,48.3881,48.3004,48.3394,59400.0
2007-07-30 12:00:00,49.62,49.66,49.58,49.59,37600.0,48.3394,48.3784,48.3004,48.3102,37600.0
2007-07-30 12:10:00,49.6,49.63,49.52,49.54,58600.0,48.3199,48.3491,48.242,48.2615,58600.0
2007-07-30 12:20:00,49.53,49.67,49.52,49.66,20800.0,48.2517,48.3881,48.242,48.3784,20800.0
2007-07-30 12:30:00,49.64,49.78,49.64,49.73,36600.0,48.3589,48.4953,48.3589,48.4466,36600.0
2007-07-30 12:40:00,49.73,49.82,49.7,49.72,31400.0,48.4466,48.5342,48.4173,48.4368,31400.0
2007-07-30 12:50:00,49.72,49.8,49.65,49.75,125900.0,48.4368,48.5147,48.3686,48.466,125900.0
2007-07-30 13:00:00,49.76,49.91,49.72,49.88,44900.0,48.4758,48.6219,48.4368,48.5927,44900.0
2007-07-30 13:10:00,49.9,49.9,49.71,49.72,50400.0,48.6122,48.6122,48.4271,48.4368,50400.0
2007-07-30 13:20:00,49.71,49.76,49.61,49.61,42400.0,48.4271,48.4758,48.3296,48.3296,42400.0
2007-07-30 13:30:00,49.63,49.65,49.59,49.61,66400.0,48.3491,48.3686,48.3102,48.3296,66400.0
2007-07-30 13:40:00,49.61,49.91,49.6,49.9,71900.0,48.3296,48.6219,48.3199,48.6122,71900.0
2007-07-30 13:50:00,49.91,49.92,49.66,49.66,99000.0,48.6219,48.6316,48.3784,48.3784,99000.0
2007-07-30 14:00:00,49.66,49.7,49.62,49.68,63900.0,48.3784,48.4173,48.3394,48.3978,63900.0
2007-07-30 14:10:00,49.68,49.72,49.62,49.66,65900.0,48.3978,48.4368,48.3394,48.3784,65900.0
2007-07-30 14:20:00,49.68,49.72,49.65,49.67,91000.0,48.3978,48.4368,48.3686,48.3881,91000.0
2007-07-30 14:30:00,49.68,49.68,49.59,49.59,60600.0,48.3978,48.3978,48.3102,48.3102,60600.0
2007-07-30 14:40:00,49.6,49.72,49.54,49.63,57200.0,48.3199,48.4368,48.2615,48.3491,57200.0
2007-07-30 14:50:00,49.62,49.7,49.59,49.62,40400.0,48.3394,48.4173,48.3102,48.3394,40400.0
2007-07-30 15:00:00,49.62,49.78,49.58,49.74,132600.0,48.3394,48.4953,48.3004,48.4563,132600.0
2007-07-30 15:10:00,49.74,49.79,49.64,49.7,87800.0,48.4563,48.505,48.3589,48.4173,87800.0
2007-07-30 15:20:00,49.7,49.72,49.66,49.67,123600.0,48.4173,48.4368,48.3784,48.3881,123600.0
2007-07-30 15:30:00,49.68,49.73,49.63,49.71,71400.0,48.3978,48.4466,48.3491,48.4271,71400.0
2007-07-30 15:40:00,49.73,49.75,49.61,49.63,135100.0,48.4466,48.466,48.3296,48.3491,135100.0
2007-07-30 15:50:00,49.63,49.63,49.44,49.62,342200.0,48.3491,48.3491,48.164,48.3394,342200.0
2007-07-31 09:30:00,50.2,50.2,49.75,49.87,125900.0,48.9044,48.9044,48.466,48.5829,125900.0
2007-07-31 09:40:00,49.88,50.02,49.85,50.0,84700.0,48.5927,48.7291,48.5635,48.7096,84700.0
2007-07-31 09:50:00,49.96,50.06,49.9,50.05,67200.0,48.6706,48.768,48.6122,48.7583,67200.0
2007-07-31 10:00:00,50.05,50.09,49.87,49.98,128300.0,48.7583,48.7973,48.5829,48.6901,128300.0
2007-07-31 10:10:00,50.0,50.0,49.83,49.93,80200.0,48.7096,48.7096,48.544,48.6414,80200.0
2007-07-31 10:20:00,49.92,49.95,49.73,49.73,82900.0,48.6316,48.6609,48.4466,48.4466,82900.0
2007-07-31 10:30:00,49.73,49.95,49.73,49.87,125400.0,48.4466,48.6609,48.4466,48.5829,125400.0
2007-07-31 10:40:00,49.88,49.89,49.77,49.78,90400.0,48.5927,48.6024,48.4855,48.4953,90400.0
2007-07-31 10:50:00,49.77,49.84,49.71,49.82,78100.0,48.4855,48.5537,48.4271,48.5342,78100.0
2007-07-31 11:00:00,49.81,49.84,49.71,49.83,53200.0,48.5245,48.5537,48.4271,48.544,53200.0
2007-07-31 11:10:00,49.84,49.86,49.77,49.79,67000.0,48.5537,48.5732,48.4855,48.505,67000.0
2007-07-31 11:20:00,49.79,49.79,49.65,49.75,44300.0,48.505,48.505,48.3686,48.466,44300.0
2007-07-31 11:30:00,49.75,49.83,49.74,49.81,57800.0,48.466,48.544,48.4563,48.5245,57800.0
2007-07-31 11:40:00,49.8,49.94,49.75,49.88,54600.0,48.5147,48.6511,48.466,48.5927,54600.0
2007-07-31 11:50:00,49.88,50.07,49.88,50.07,45800.0,48.5927,48.7778,48.5927,48.7778,45800.0
2007-07-31 12:00:00,50.05,50.08,49.79,50.06,43800.0,48.7583,48.7875,48.505,48.768,43800.0
2007-07-31 12:10:00,50.04,50.09,49.96,49.99,23700.0,48.7486,48.7973,48.6706,48.6998,23700.0
2007-07-31 12:20:00,49.98,50.1,49.95,49.98,29900.0,48.6901,48.807,48.6609,48.6901,29900.0
2007-07-31 12:30:00,49.99,50.0,49.85,49.87,20500.0,48.6998,48.7096,48.5635,48.5829,20500.0
2007-07-31 12:40:00,49.88,49.94,49.84,49.94,17400.0,48.5927,48.6511,48.5537,48.6511,17400.0
2007-07-31 12:50:00,49.94,49.94,49.62,49.82,82200.0,48.6511,48.6511,48.3394,48.5342,82200.0
2007-07-31 13:00:00,49.83,49.87,49.66,49.71,35400.0,48.544,48.5829,48.3784,48.4271,35400.0
2007-07-31 13:10:00,49.72,49.89,49.72,49.86,49200.0,48.4368,48.6024,48.4368,48.5732,49200.0
2007-07-31 13:20:00,49.87,49.92,49.84,49.88,30900.0,48.5829,48.6316,48.5537,48.5927,30900.0
2007-07-31 13:30:00,49.87,49.97,49.87,49.93,24800.0,48.5829,48.6804,48.5829,48.6414,24800.0
2007-07-31 13:40:00,49.93,49.94,49.71,49.8,46500.0,48.6414,48.6511,48.4271,48.5147,46500.0
2007-07-31 13:50:00,49.81,50.0,49.63,50.0,47700.0,48.5245,48.7096,48.3491,48.7096,47700.0
2007-07-31 14:00:00,50.01,50.08,49.84,49.84,59200.0,48.7193,48.7875,48.5537,48.5537,59200.0
2007-07-31 14:10:00,49.83,49.9,49.77,49.81,73500.0,48.544,48.6122,48.4855,48.5245,73500.0
2007-07-31 14:20:00,49.83,49.84,49.56,49.65,101700.0,48.544,48.5537,48.2809,48.3686,101700.0
2007-07-31 14:30:00,49.67,49.67,49.31,49.4,128700.0,48.3881,48.3881,48.0374,48.1251,128700.0
2007-07-31 14:40:00,49.39,49.42,49.11,49.32,167700.0,48.1153,48.1446,47.8426,48.0471,167700.0
2007-07-31 14:50:00,49.31,49.33,49.15,49.24,144900.0,48.0374,48.0569,47.8815,47.9692,144900.0
2007-07-31 15:00:00,49.22,49.43,49.21,49.37,86800.0,47.9497,48.1543,47.94,48.0958,86800.0
2007-07-31 15:10:00,49.37,49.38,49.19,49.29,105900.0,48.0958,48.1056,47.9205,48.0179,105900.0
2007-07-31 15:20:00,49.29,49.37,49.18,49.18,151000.0,48.0179,48.0958,47.9107,47.9107,151000.0
2007-07-31 15:30:00,49.2,49.3,49.0,49.0,134700.0,47.9302,48.0276,47.7354,47.7354,134700.0
2007-07-31 15:40:00,49.0,49.04,48.76,48.8,190300.0,47.7354,47.7744,47.5016,47.5406,190300.0
2007-07-31 15:50:00,48.78,48.94,48.64,48.64,326300.0,47.5211,47.6769,47.3847,47.3847,326300.0
2007-08-01 09:30:00,48.53,49.44,48.11,48.34,192800.0,47.2775,48.164,46.8684,47.0924,192800.0
2007-08-01 09:40:00,48.29,48.75,48.26,48.61,80900.0,47.0437,47.4918,47.0145,47.3555,80900.0
2007-08-01 09:50:00,48.58,49.45,48.57,49.11,179800.0,47.3262,48.1738,47.3165,47.8426,179800.0
2007-08-01 10:00:00,49.14,49.55,49.1,49.32,203900.0,47.8718,48.2712,47.8328,48.0471,203900.0
2007-08-01 10:10:00,49.25,49.44,49.24,49.3,152300.0,47.9789,48.164,47.9692,48.0276,152300.0
2007-08-01 10:20:00,49.29,49.35,49.2,49.23,323300.0,48.0179,48.0764,47.9302,47.9595,323300.0
2007-08-01 10:30:00,49.22,49.26,48.72,48.96,212600.0,47.9497,47.9887,47.4626,47.6964,212600.0
2007-08-01 10:40:00,48.96,49.3,48.79,48.85,82700.0,47.6964,48.0276,47.5308,47.5893,82700.0
2007-08-01 10:50:00,48.89,49.09,48.78,48.85,71600.0,47.6282,47.8231,47.5211,47.5893,71600.0
2007-08-01 11:00:00,48.85,49.05,48.76,48.85,68000.0,47.5893,47.7841,47.5016,47.5893,68000.0
2007-08-01 11:10:00,48.87,49.1,48.85,48.87,48900.0,47.6087,47.8328,47.5893,47.6087,48900.0
2007-08-01 11:20:00,48.87,49.1,48.8,48.85,78200.0,47.6087,47.8328,47.5406,47.5893,78200.0
2007-08-01 11:30:00,48.84,49.0,48.78,48.98,84900.0,47.5795,47.7354,47.5211,47.7159,84900.0
2007-08-01 11:40:00,49.0,49.0,48.92,48.94,46000.0,47.7354,47.7354,47.6575,47.6769,46000.0
2007-08-01 11:50:00,48.93,49.15,48.89,49.15,87000.0,47.6672,47.8815,47.6282,47.8815,87000.0
2007-08-01 12:00:00,49.12,49.15,48.97,49.04,70300.0,47.8523,47.8815,47.7062,47.7744,70300.0
2007-08-01 12:10:00,49.04,49.1,48.96,48.97,71900.0,47.7744,47.8328,47.6964,47.7062,71900.0
2007-08-01 12:20:00,48.97,49.0,48.8,48.97,76900.0,47.7062,47.7354,47.5406,47.7062,76900.0
2007-08-01 12:30:00,48.97,49.05,48.79,48.88,105700.0,47.7062,47.7841,47.5308,47.6185,105700.0
2007-08-01 12:40:00,48.9,48.96,48.79,48.95,135500.0,47.638,47.6964,47.5308,47.6867,135500.0
2007-08-01 12:50:00,48.96,49.0,48.83,48.91,88700.0,47.6964,47.7354,47.5698,47.6477,88700.0
2007-08-01 13:00:00,48.91,48.91,48.7,48.83,85000.0,47.6477,47.6477,47.4431,47.5698,85000.0
2007-08-01 13:10:00,48.83,48.9,48.66,48.66,103300.0,47.5698,47.638,47.4042,47.4042,103300.0
2007-08-01 13:20:00,48.67,48.76,48.31,48.51,110400.0,47.4139,47.5016,47.0632,47.258,110400.0
2007-08-01 13:30:00,48.49,48.99,48.49,48.72,95200.0,47.2386,47.7256,47.2386,47.4626,95200.0
2007-08-01 13:40:00,48.75,48.89,48.58,48.73,83600.0,47.4918,47.6282,47.3262,47.4724,83600.0
2007-08-01 13:50:00,48.73,48.8,48.52,48.69,63200.0,47.4724,47.5406,47.2678,47.4334,63200.0
2007-08-01 14:00:00,48.69,48.74,48.48,48.7,110900.0,47.4334,47.4821,47.2288,47.4431,110900.0
2007-08-01 14:10:00,48.69,48.71,48.37,48.48,106200.0,47.4334,47.4529,47.1217,47.2288,106200.0
2007-08-01 14:20:00,48.48,48.62,48.48,48.59,106800.0,47.2288,47.3652,47.2288,47.336,106800.0
2007-08-01 14:30:00,48.61,48.72,48.42,48.47,107900.0,47.3555,47.4626,47.1704,47.2191,107900.0
2007-08-01 14:40:00,48.47,48.5,48.13,48.39,109700.0,47.2191,47.2483,46.8878,47.1411,109700.0
2007-08-01 14:50:00,48.37,48.47,48.12,48.25,135300.0,47.1217,47.2191,46.8781,47.0047,135300.0
2007-08-01 15:00:00,48.24,48.27,47.69,47.7,323200.0,46.995,47.0242,46.4592,46.4689,323200.0
2007-08-01 15:10:00,47.75,47.87,47.54,47.85,406300.0,46.5177,46.6346,46.3131,46.6151,406300.0
2007-08-01 15:20:00,47.85,48.0,47.68,47.92,282600.0,46.6151,46.7612,46.4495,46.6833,282600.0
2007-08-01 15:30:00,47.91,47.91,47.62,47.72,331700.0,46.6735,46.6735,46.391,46.4884,331700.0
2007-08-01 15:40:00,47.71,48.27,47.68,47.8,437000.0,46.4787,47.0242,46.4495,46.5664,437000.0
2007-08-01 15:50:00,47.8,48.31,47.75,48.19,571500.0,46.5664,47.0632,46.5177,46.9463,571500.0
2007-08-02 09:30:00,48.54,50.81,48.53,50.19,545200.0,47.2873,49.4987,47.2775,48.8947,545200.0
2007-08-02 09:40:00,50.19,50.4,49.77,50.0,613200.0,48.8947,49.0993,48.4855,48.7096,613200.0
2007-08-02 09:50:00,49.99,50.6,49.99,50.48,421500.0,48.6998,49.2941,48.6998,49.1772,421500.0
2007-08-02 10:00:00,50.48,50.5,50.23,50.26,391200.0,49.1772,49.1967,48.9336,48.9629,391200.0
2007-08-02 10:10:00,50.25,51.02,50.25,50.79,616200.0,48.9531,49.7033,48.9531,49.4792,616200.0
2007-08-02 10:20:00,50.79,51.21,50.76,51.21,403100.0,49.4792,49.8884,49.45,49.8884,403100.0
2007-08-02 10:30:00,51.2,51.37,50.96,51.09,305100.0,49.8786,50.0442,49.6448,49.7715,305100.0
2007-08-02 10:40:00,51.09,51.18,50.75,51.0,311600.0,49.7715,49.8591,49.4402,49.6838,311600.0
2007-08-02 10:50:00,50.99,51.08,50.95,51.01,175100.0,49.674,49.7617,49.6351,49.6935,175100.0
2007-08-02 11:00:00,51.01,51.34,51.0,51.24,203200.0,49.6935,50.015,49.6838,49.9176,203200.0
2007-08-02 11:10:00,51.24,51.35,51.05,51.16,250400.0,49.9176,50.0247,49.7325,49.8396,250400.0
2007-08-02 11:20:00,51.17,51.42,51.16,51.25,174800.0,49.8494,50.0929,49.8396,49.9273,174800.0
2007-08-02 11:30:00,51.23,51.31,51.19,51.21,103900.0,49.9078,49.9858,49.8689,49.8884,103900.0
2007-08-02 11:40:00,51.21,51.3,51.2,51.26,81500.0,49.8884,49.976,49.8786,49.9371,81500.0
2007-08-02 11:50:00,51.25,51.43,51.25,51.35,198400.0,49.9273,50.1027,49.9273,50.0247,198400.0
2007-08-02 12:00:00,51.35,51.4,51.28,51.32,136000.0,50.0247,50.0735,49.9565,49.9955,136000.0
2007-08-02 12:10:00,51.33,51.35,51.12,51.12,226900.0,50.0053,50.0247,49.8007,49.8007,226900.0
2007-08-02 12:20:00,51.12,51.17,50.92,51.05,138400.0,49.8007,49.8494,49.6058,49.7325,138400.0
2007-08-02 12:30:00,51.06,51.36,51.0,51.35,106000.0,49.7422,50.0345,49.6838,50.0247,106000.0
2007-08-02 12:40:00,51.35,51.4,51.28,51.29,96500.0,50.0247,50.0735,49.9565,49.9663,96500.0
2007-08-02 12:50:00,51.3,51.4,51.26,51.27,86300.0,49.976,50.0735,49.9371,49.9468,86300.0
2007-08-02 13:00:00,51.27,51.35,51.13,51.34,183700.0,49.9468,50.0247,49.8104,50.015,183700.0
2007-08-02 13:10:00,51.33,51.35,51.25,51.34,203000.0,50.0053,50.0247,49.9273,50.015,203000.0
2007-08-02 13:20:00,51.35,51.36,51.21,51.29,139400.0,50.0247,50.0345,49.8884,49.9663,139400.0
2007-08-02 13:30:00,51.31,51.51,51.3,51.31,204500.0,49.9858,50.1806,49.976,49.9858,204500.0
2007-08-02 13:40:00,51.31,51.35,51.14,51.14,123900.0,49.9858,50.0247,49.8202,49.8202,123900.0
2007-08-02 13:50:00,51.13,51.3,51.12,51.28,101500.0,49.8104,49.976,49.8007,49.9565,101500.0
2007-08-02 14:00:00,51.28,51.54,51.28,51.53,137400.0,49.9565,50.2098,49.9565,50.2001,137400.0
2007-08-02 14:10:00,51.51,51.75,51.47,51.6,221100.0,50.1806,50.4144,50.1416,50.2683,221100.0
2007-08-02 14:20:00,51.61,51.78,51.61,51.76,142500.0,50.278,50.4436,50.278,50.4242,142500.0
2007-08-02 14:30:00,51.77,51.89,51.56,51.56,160300.0,50.4339,50.5508,50.2293,50.2293,160300.0
2007-08-02 14:40:00,51.57,51.69,51.45,51.54,116300.0,50.2391,50.356,50.1222,50.2098,116300.0
2007-08-02 14:50:00,51.56,51.8,51.53,51.63,123100.0,50.2293,50.4631,50.2001,50.2975,123100.0
2007-08-02 15:00:00,51.64,51.77,51.59,51.73,153600.0,50.3073,50.4339,50.2585,50.3949,153600.0
2007-08-02 15:10:00,51.74,51.75,51.6,51.67,124800.0,50.4047,50.4144,50.2683,50.3365,124800.0
2007-08-02 15:20:00,51.67,51.96,51.61,51.87,189600.0,50.3365,50.619,50.278,50.5313,189600.0
2007-08-02 15:30:00,51.87,51.87,51.4,51.67,367200.0,50.5313,50.5313,50.0735,50.3365,367200.0
2007-08-02 15:40:00,51.67,51.85,51.53,51.85,388600.0,50.3365,50.5118,50.2001,50.5118,388600.0
2007-08-02 15:50:00,51.85,51.94,51.27,51.54,534500.0,50.5118,50.5995,49.9468,50.2098,534500.0
2007-08-03 09:30:00,51.85,52.3,51.56,52.18,258700.0,50.5118,50.9502,50.2293,50.8333,258700.0
2007-08-03 09:40:00,52.18,52.3,51.71,51.84,174500.0,50.8333,50.9502,50.3755,50.5021,174500.0
2007-08-03 09:50:00,51.83,51.94,51.77,51.86,157300.0,50.4924,50.5995,50.4339,50.5216,157300.0
2007-08-03 10:00:00,51.85,52.1,51.85,52.0,211200.0,50.5118,50.7554,50.5118,50.658,211200.0
2007-08-03 10:10:00,52.01,52.02,51.8,51.95,110900.0,50.6677,50.6774,50.4631,50.6093,110900.0
2007-08-03 10:20:00,51.95,52.01,51.93,52.0,118200.0,50.6093,50.6677,50.5898,50.658,118200.0
2007-08-03 10:30:00,52.0,52.15,51.98,52.11,175600.0,50.658,50.8041,50.6385,50.7651,175600.0
2007-08-03 10:40:00,52.11,52.27,51.97,52.12,144900.0,50.7651,50.921,50.6287,50.7749,144900.0
2007-08-03 10:50:00,52.12,52.19,52.03,52.06,96500.0,50.7749,50.8431,50.6872,50.7164,96500.0
2007-08-03 11:00:00,52.06,52.1,51.87,51.93,105000.0,50.7164,50.7554,50.5313,50.5898,105000.0
2007-08-03 11:10:00,51.94,51.96,51.78,51.82,93400.0,50.5995,50.619,50.4436,50.4826,93400.0
2007-08-03 11:20:00,51.83,51.87,51.75,51.85,57700.0,50.4924,50.5313,50.4144,50.5118,57700.0
2007-08-03 11:30:00,51.86,51.88,51.71,51.73,75900.0,50.5216,50.5411,50.3755,50.3949,75900.0
2007-08-03 11:40:00,51.73,51.76,51.52,51.69,123800.0,50.3949,50.4242,50.1904,50.356,123800.0
2007-08-03 11:50:00,51.71,51.73,51.56,51.57,77400.0,50.3755,50.3949,50.2293,50.2391,77400.0
2007-08-03 12:00:00,51.58,51.65,51.39,51.51,80300.0,50.2488,50.317,50.0637,50.1806,80300.0
2007-08-03 12:10:00,51.53,51.65,51.52,51.58,140400.0,50.2001,50.317,50.1904,50.2488,140400.0
2007-08-03 12:20:00,51.58,51.58,51.4,51.42,96800.0,50.2488,50.2488,50.0735,50.0929,96800.0
2007-08-03 12:30:00,51.41,51.54,51.41,51.51,108700.0,50.0832,50.2098,50.0832,50.1806,108700.0
2007-08-03 12:40:00,51.51,51.51,50.62,50.92,339500.0,50.1806,50.1806,49.3136,49.6058,339500.0
2007-08-03 12:50:00,50.93,51.08,50.9,50.94,127200.0,49.6156,49.7617,49.5864,49.6253,127200.0
2007-08-03 13:00:00,50.94,50.95,50.7,50.8,101700.0,49.6253,49.6351,49.3915,49.4889,101700.0
2007-08-03 13:10:00,50.8,50.81,50.72,50.74,100200.0,49.4889,49.4987,49.411,49.4305,100200.0
2007-08-03 13:20:00,50.75,50.79,50.7,50.76,49400.0,49.4402,49.4792,49.3915,49.45,49400.0
2007-08-03 13:30:00,50.74,50.75,50.56,50.59,133000.0,49.4305,49.4402,49.2551,49.2844,133000.0
2007-08-03 13:40:00,50.59,50.65,50.55,50.57,64300.0,49.2844,49.3428,49.2454,49.2649,64300.0
2007-08-03 13:50:00,50.55,50.72,50.55,50.67,139000.0,49.2454,49.411,49.2454,49.3623,139000.0
2007-08-03 14:00:00,50.68,50.97,50.66,50.83,107900.0,49.372,49.6545,49.3525,49.5182,107900.0
2007-08-03 14:10:00,50.83,50.83,50.61,50.7,67100.0,49.5182,49.5182,49.3038,49.3915,67100.0
2007-08-03 14:20:00,50.69,50.83,50.53,50.54,95900.0,49.3818,49.5182,49.2259,49.2356,95900.0
2007-08-03 14:30:00,50.54,50.63,50.5,50.52,70300.0,49.2356,49.3233,49.1967,49.2162,70300.0
2007-08-03 14:40:00,50.52,50.61,50.2,50.22,94800.0,49.2162,49.3038,48.9044,48.9239,94800.0
2007-08-03 14:50:00,50.22,50.43,50.22,50.28,76300.0,48.9239,49.1285,48.9239,48.9824,76300.0
2007-08-03 15:00:00,50.29,50.3,49.98,50.1,207800.0,48.9921,49.0018,48.6901,48.807,207800.0
2007-08-03 15:10:00,50.1,50.51,50.1,50.5,118500.0,48.807,49.2064,48.807,49.1967,118500.0
2007-08-03 15:20:00,50.5,50.51,50.41,50.45,145000.0,49.1967,49.2064,49.109,49.148,145000.0
2007-08-03 15:30:00,50.45,50.65,50.42,50.44,143400.0,49.148,49.3428,49.1187,49.1382,143400.0
2007-08-03 15:40:00,50.43,50.63,50.41,50.55,209800.0,49.1285,49.3233,49.109,49.2454,209800.0
2007-08-03 15:50:00,50.56,50.56,50.04,50.04,314800.0,49.2551,49.2551,48.7486,48.7486,314800.0
2007-08-06 09:30:00,51.07,51.96,51.01,51.83,421000.0,49.752,50.619,49.6935,50.4924,421000.0
2007-08-06 09:40:00,51.81,51.95,51.03,51.28,263800.0,50.4729,50.6093,49.713,49.9565,263800.0
2007-08-06 09:50:00,51.29,51.53,51.05,51.5,249800.0,49.9663,50.2001,49.7325,50.1709,249800.0
2007-08-06 10:00:00,51.5,51.52,51.06,51.29,103300.0,50.1709,50.1904,49.7422,49.9663,103300.0
2007-08-06 10:10:00,51.29,51.45,51.0,51.14,106700.0,49.9663,50.1222,49.6838,49.8202,106700.0
2007-08-06 10:20:00,51.14,51.23,50.85,51.02,138100.0,49.8202,49.9078,49.5376,49.7033,138100.0
2007-08-06 10:30:00,51.02,51.27,51.0,51.11,205900.0,49.7033,49.9468,49.6838,49.7909,205900.0
2007-08-06 10:40:00,51.1,51.31,51.03,51.23,82800.0,49.7812,49.9858,49.713,49.9078,82800.0
2007-08-06 10:50:00,51.21,51.52,51.09,51.47,173400.0,49.8884,50.1904,49.7715,50.1416,173400.0
2007-08-06 11:00:00,51.47,51.5,51.29,51.32,180100.0,50.1416,50.1709,49.9663,49.9955,180100.0
2007-08-06 11:10:00,51.33,51.69,51.29,51.69,185300.0,50.0053,50.356,49.9663,50.356,185300.0
2007-08-06 11:20:00,51.66,51.8,51.53,51.76,122500.0,50.3267,50.4631,50.2001,50.4242,122500.0
2007-08-06 11:30:00,51.77,51.78,51.74,51.76,78600.0,50.4339,50.4436,50.4047,50.4242,78600.0
2007-08-06 11:40:00,51.76,52.21,51.75,52.16,154900.0,50.4242,50.8625,50.4144,50.8138,154900.0
2007-08-06 11:50:00,52.15,52.37,52.07,52.07,95100.0,50.8041,51.0184,50.7262,50.7262,95100.0
2007-08-06 12:00:00,52.04,52.3,52.0,52.26,73500.0,50.6969,50.9502,50.658,50.9113,73500.0
2007-08-06 12:10:00,52.25,52.33,52.17,52.22,61700.0,50.9015,50.9794,50.8236,50.8723,61700.0
2007-08-06 12:20:00,52.19,52.22,52.06,52.17,103400.0,50.8431,50.8723,50.7164,50.8236,103400.0
2007-08-06 12:30:00,52.15,52.33,52.04,52.31,72800.0,50.8041,50.9794,50.6969,50.96,72800.0
2007-08-06 12:40:00,52.32,52.45,52.31,52.37,47500.0,50.9697,51.0964,50.96,51.0184,47500.0
2007-08-06 12:50:00,52.35,52.61,52.35,52.53,79300.0,50.9989,51.2522,50.9989,51.1743,79300.0
2007-08-06 13:00:00,52.54,52.63,52.3,52.3,63200.0,51.184,51.2717,50.9502,50.9502,63200.0
2007-08-06 13:10:00,52.27,52.39,52.23,52.34,60400.0,50.921,51.0379,50.882,50.9892,60400.0
2007-08-06 13:20:00,52.34,52.43,52.22,52.22,46600.0,50.9892,51.0769,50.8723,50.8723,46600.0
2007-08-06 13:30:00,52.24,52.26,52.09,52.1,49800.0,50.8918,50.9113,50.7456,50.7554,49800.0
2007-08-06 13:40:00,52.1,52.14,51.97,51.98,37900.0,50.7554,50.7944,50.6287,50.6385,37900.0
2007-08-06 13:50:00,51.99,52.18,51.99,52.06,41100.0,50.6482,50.8333,50.6482,50.7164,41100.0
2007-08-06 14:00:00,52.07,52.11,51.96,52.05,67600.0,50.7262,50.7651,50.619,50.7067,67600.0
2007-08-06 14:10:00,52.06,52.25,51.88,52.25,83500.0,50.7164,50.9015,50.5411,50.9015,83500.0
2007-08-06 14:20:00,52.23,52.31,52.06,52.14,46800.0,50.882,50.96,50.7164,50.7944,46800.0
2007-08-06 14:30:00,52.15,52.38,52.14,52.38,51500.0,50.8041,51.0282,50.7944,51.0282,51500.0
2007-08-06 14:40:00,52.39,52.47,52.35,52.37,44200.0,51.0379,51.1158,50.9989,51.0184,44200.0
2007-08-06 14:50:00,52.37,52.42,52.22,52.31,51300.0,51.0184,51.0671,50.8723,50.96,51300.0
2007-08-06 15:00:00,52.3,52.64,52.28,52.62,156100.0,50.9502,51.2814,50.9307,51.262,156100.0
2007-08-06 15:10:00,52.62,52.75,52.57,52.62,167600.0,51.262,51.3886,51.2133,51.262,167600.0
2007-08-06 15:20:00,52.6,52.67,52.5,52.52,153200.0,51.2425,51.3107,51.1451,51.1645,153200.0
2007-08-06 15:30:00,52.52,52.52,52.29,52.3,249100.0,51.1645,51.1645,50.9405,50.9502,249100.0
2007-08-06 15:40:00,52.31,52.61,52.28,52.6,294100.0,50.96,51.2522,50.9307,51.2425,294100.0
2007-08-06 15:50:00,52.61,52.85,52.5,52.85,449800.0,51.2522,51.486,51.1451,51.486,449800.0
2007-08-07 09:30:00,52.82,52.98,52.43,52.85,331300.0,51.4568,51.6127,51.0769,51.486,331300.0
2007-08-07 09:40:00,52.85,52.9,52.72,52.72,151400.0,51.486,51.5347,51.3594,51.3594,151400.0
2007-08-07 09:50:00,52.72,52.91,52.66,52.8,198800.0,51.3594,51.5445,51.3009,51.4373,198800.0
2007-08-07 10:00:00,52.8,52.88,52.52,52.52,258700.0,51.4373,51.5153,51.1645,51.1645,258700.0
2007-08-07 10:10:00,52.52,52.62,52.17,52.31,136200.0,51.1645,51.262,50.8236,50.96,136200.0
2007-08-07 10:20:00,52.3,52.36,52.15,52.18,195100.0,50.9502,51.0087,50.8041,50.8333,195100.0
2007-08-07 10:30:00,52.17,52.18,52.04,52.08,156400.0,50.8236,50.8333,50.6969,50.7359,156400.0
2007-08-07 10:40:00,52.04,52.15,52.03,52.09,125400.0,50.6969,50.8041,50.6872,50.7456,125400.0
2007-08-07 10:50:00,52.09,52.17,51.87,51.89,76500.0,50.7456,50.8236,50.5313,50.5508,76500.0
2007-08-07 11:00:00,51.89,52.31,51.89,52.2,87900.0,50.5508,50.96,50.5508,50.8528,87900.0
2007-08-07 11:10:00,52.21,52.4,52.17,52.39,40600.0,50.8625,51.0476,50.8236,51.0379,40600.0
2007-08-07 11:20:00,52.39,52.51,52.37,52.51,46700.0,51.0379,51.1548,51.0184,51.1548,46700.0
2007-08-07 11:30:00,52.51,52.53,52.43,52.45,32400.0,51.1548,51.1743,51.0769,51.0964,32400.0
2007-08-07 11:40:00,52.45,52.81,52.45,52.76,63800.0,51.0964,51.4471,51.0964,51.3984,63800.0
2007-08-07 11:50:00,52.78,52.88,52.75,52.79,78200.0,51.4178,51.5153,51.3886,51.4276,78200.0
2007-08-07 12:00:00,52.79,52.82,52.74,52.79,59400.0,51.4276,51.4568,51.3789,51.4276,59400.0
2007-08-07 12:10:00,52.8,52.87,52.75,52.79,45900.0,51.4373,51.5055,51.3886,51.4276,45900.0
2007-08-07 12:20:00,52.79,52.81,52.74,52.79,46700.0,51.4276,51.4471,51.3789,51.4276,46700.0
2007-08-07 12:30:00,52.79,52.88,52.79,52.86,41400.0,51.4276,51.5153,51.4276,51.4958,41400.0
2007-08-07 12:40:00,52.86,52.86,52.75,52.77,34100.0,51.4958,51.4958,51.3886,51.4081,34100.0
2007-08-07 12:50:00,52.78,52.8,52.76,52.76,21900.0,51.4178,51.4373,51.3984,51.3984,21900.0
2007-08-07 13:00:00,52.76,52.89,52.76,52.88,32100.0,51.3984,51.525,51.3984,51.5153,32100.0
2007-08-07 13:10:00,52.88,52.94,52.8,52.8,43400.0,51.5153,51.5737,51.4373,51.4373,43400.0
2007-08-07 13:20:00,52.8,52.91,52.79,52.88,38300.0,51.4373,51.5445,51.4276,51.5153,38300.0
2007-08-07 13:30:00,52.88,52.95,52.8,52.91,28800.0,51.5153,51.5834,51.4373,51.5445,28800.0
2007-08-07 13:40:00,52.92,53.02,52.91,52.99,48300.0,51.5542,51.6516,51.5445,51.6224,48300.0
2007-08-07 13:50:00,53.0,53.17,52.99,53.13,49400.0,51.6322,51.7978,51.6224,51.7588,49400.0
2007-08-07 14:00:00,53.12,53.31,53.11,53.25,98400.0,51.7491,51.9342,51.7393,51.8757,98400.0
2007-08-07 14:10:00,53.24,53.35,52.75,52.91,138500.0,51.866,51.9731,51.3886,51.5445,138500.0
2007-08-07 14:20:00,52.91,53.18,52.74,52.77,153900.0,51.5445,51.8075,51.3789,51.4081,153900.0
2007-08-07 14:30:00,52.76,52.96,52.68,52.85,141700.0,51.3984,51.5932,51.3204,51.486,141700.0
2007-08-07 14:40:00,52.89,53.35,52.83,53.32,83400.0,51.525,51.9731,51.4665,51.9439,83400.0
2007-08-07 14:50:00,53.31,53.66,52.75,53.64,122600.0,51.9342,52.2751,51.3886,52.2556,122600.0
2007-08-07 15:00:00,53.64,53.92,53.64,53.79,169600.0,52.2556,52.5284,52.2556,52.4018,169600.0
2007-08-07 15:10:00,53.77,53.91,53.64,53.87,104200.0,52.3823,52.5187,52.2556,52.4797,104200.0
2007-08-07 15:20:00,53.87,54.12,53.76,54.09,178700.0,52.4797,52.7233,52.3725,52.694,178700.0
2007-08-07 15:30:00,54.08,54.56,54.07,54.49,257600.0,52.6843,53.1519,52.6745,53.0837,257600.0
2007-08-07 15:40:00,54.49,54.57,54.3,54.3,315200.0,53.0837,53.1616,52.8986,52.8986,315200.0
2007-08-07 15:50:00,54.3,54.32,54.06,54.09,470100.0,52.8986,52.9181,52.6648,52.694,470100.0
2007-08-08 09:30:00,54.0,54.4,53.78,53.78,210500.0,52.6063,52.996,52.392,52.392,210500.0
2007-08-08 09:40:00,53.78,53.89,53.62,53.62,133000.0,52.392,52.4992,52.2362,52.2362,133000.0
2007-08-08 09:50:00,53.62,53.86,53.62,53.73,166000.0,52.2362,52.47,52.2362,52.3433,166000.0
2007-08-08 10:00:00,53.72,53.79,53.65,53.72,132700.0,52.3336,52.4018,52.2654,52.3336,132700.0
2007-08-08 10:10:00,53.72,53.94,53.65,53.77,89900.0,52.3336,52.5479,52.2654,52.3823,89900.0
2007-08-08 10:20:00,53.77,54.1,53.75,54.03,188900.0,52.3823,52.7038,52.3628,52.6356,188900.0
2007-08-08 10:30:00,54.02,54.5,54.0,54.46,140800.0,52.6258,53.0934,52.6063,53.0545,140800.0
2007-08-08 10:40:00,54.47,54.5,54.35,54.48,89200.0,53.0642,53.0934,52.9473,53.074,89200.0
2007-08-08 10:50:00,54.5,54.6,54.45,54.45,149000.0,53.0934,53.1909,53.0447,53.0447,149000.0
2007-08-08 11:00:00,54.46,54.54,54.4,54.49,106300.0,53.0545,53.1324,52.996,53.0837,106300.0
2007-08-08 11:10:00,54.5,54.52,54.28,54.3,90100.0,53.0934,53.1129,52.8791,52.8986,90100.0
2007-08-08 11:20:00,54.3,54.5,54.19,54.39,54400.0,52.8986,53.0934,52.7914,52.9863,54400.0
2007-08-08 11:30:00,54.37,54.38,54.26,54.33,66800.0,52.9668,52.9765,52.8596,52.9278,66800.0
2007-08-08 11:40:00,54.33,54.45,54.32,54.43,65300.0,52.9278,53.0447,52.9181,53.0253,65300.0
2007-08-08 11:50:00,54.42,54.5,54.38,54.49,75200.0,53.0155,53.0934,52.9765,53.0837,75200.0
2007-08-08 12:00:00,54.5,54.5,54.37,54.37,92000.0,53.0934,53.0934,52.9668,52.9668,92000.0
2007-08-08 12:10:00,54.36,54.37,54.1,54.19,64600.0,52.9571,52.9668,52.7038,52.7914,64600.0
2007-08-08 12:20:00,54.2,54.3,54.05,54.11,78700.0,52.8012,52.8986,52.6551,52.7135,78700.0
2007-08-08 12:30:00,54.12,54.26,54.06,54.22,75500.0,52.7233,52.8596,52.6648,52.8207,75500.0
2007-08-08 12:40:00,54.23,54.52,54.22,54.49,45300.0,52.8304,53.1129,52.8207,53.0837,45300.0
2007-08-08 12:50:00,54.49,54.51,54.39,54.47,38900.0,53.0837,53.1032,52.9863,53.0642,38900.0
2007-08-08 13:00:00,54.46,54.57,54.4,54.56,42100.0,53.0545,53.1616,52.996,53.1519,42100.0
2007-08-08 13:10:00,54.57,54.6,54.39,54.45,94200.0,53.1616,53.1909,52.9863,53.0447,94200.0
2007-08-08 13:20:00,54.45,54.6,54.41,54.51,65000.0,53.0447,53.1909,53.0058,53.1032,65000.0
2007-08-08 13:30:00,54.53,54.72,54.52,54.65,98800.0,53.1227,53.3078,53.1129,53.2396,98800.0
2007-08-08 13:40:00,54.65,54.75,54.61,54.67,104000.0,53.2396,53.337,53.2006,53.2591,104000.0
2007-08-08 13:50:00,54.67,54.75,54.62,54.62,68300.0,53.2591,53.337,53.2103,53.2103,68300.0
2007-08-08 14:00:00,54.61,54.66,54.5,54.55,86700.0,53.2006,53.2493,53.0934,53.1422,86700.0
2007-08-08 14:10:00,54.56,54.71,54.5,54.69,80000.0,53.1519,53.298,53.0934,53.2785,80000.0
2007-08-08 14:20:00,54.7,54.79,54.64,54.74,84200.0,53.2883,53.376,53.2298,53.3273,84200.0
2007-08-08 14:30:00,54.74,54.83,54.67,54.69,50200.0,53.3273,53.4149,53.2591,53.2785,50200.0
2007-08-08 14:40:00,54.71,54.74,54.45,54.52,103800.0,53.298,53.3273,53.0447,53.1129,103800.0
2007-08-08 14:50:00,54.5,54.5,54.36,54.4,64100.0,53.0934,53.0934,52.9571,52.996,64100.0
2007-08-08 15:00:00,54.37,54.44,54.01,54.02,132100.0,52.9668,53.035,52.6161,52.6258,132100.0
2007-08-08 15:10:00,54.02,54.1,53.98,54.07,179300.0,52.6258,52.7038,52.5869,52.6745,179300.0
2007-08-08 15:20:00,54.09,54.26,53.95,54.06,105200.0,52.694,52.8596,52.5576,52.6648,105200.0
2007-08-08 15:30:00,54.06,54.16,53.94,54.04,173000.0,52.6648,52.7622,52.5479,52.6453,173000.0
2007-08-08 15:40:00,54.04,54.04,53.79,54.01,152800.0,52.6453,52.6453,52.4018,52.6161,152800.0
2007-08-08 15:50:00,54.0,54.22,53.65,54.2,332800.0,52.6063,52.8207,52.2654,52.8012,332800.0
2007-08-09 09:30:00,53.79,54.12,53.39,54.07,152400.0,52.4018,52.7233,52.0121,52.6745,152400.0
2007-08-09 09:40:00,54.07,54.17,53.42,53.67,122400.0,52.6745,52.772,52.0413,52.2849,122400.0
2007-08-09 09:50:00,53.66,54.16,53.66,54.13,56000.0,52.2751,52.7622,52.2751,52.733,56000.0
2007-08-09 10:00:00,54.13,54.35,54.1,54.31,116100.0,52.733,52.9473,52.7038,52.9083,116100.0
2007-08-09 10:10:00,54.31,55.0,54.31,54.95,99200.0,52.9083,53.5805,52.9083,53.5318,99200.0
2007-08-09 10:20:00,54.94,54.96,54.59,54.8,73300.0,53.5221,53.5416,53.1811,53.3857,73300.0
2007-08-09 10:30:00,54.78,54.83,54.57,54.71,105800.0,53.3662,53.4149,53.1616,53.298,105800.0
2007-08-09 10:40:00,54.71,54.74,54.13,54.26,117200.0,53.298,53.3273,52.733,52.8596,117200.0
2007-08-09 10:50:00,54.26,54.29,53.89,53.96,106500.0,52.8596,52.8889,52.4992,52.5674,106500.0
2007-08-09 11:00:00,53.96,54.57,53.94,54.34,82100.0,52.5674,53.1616,52.5479,52.9376,82100.0
2007-08-09 11:10:00,54.34,54.65,54.33,54.64,76100.0,52.9376,53.2396,52.9278,53.2298,76100.0
2007-08-09 11:20:00,54.63,54.77,54.59,54.69,113000.0,53.2201,53.3565,53.1811,53.2785,113000.0
2007-08-09 11:30:00,54.68,54.8,54.05,54.07,138800.0,53.2688,53.3857,52.6551,52.6745,138800.0
2007-08-09 11:40:00,54.06,54.27,53.82,54.14,98700.0,52.6648,52.8694,52.431,52.7427,98700.0
2007-08-09 11:50:00,54.18,54.21,53.95,54.17,116200.0,52.7817,52.8109,52.5576,52.772,116200.0
2007-08-09 12:00:00,54.17,54.18,54.11,54.17,149800.0,52.772,52.7817,52.7135,52.772,149800.0
2007-08-09 12:10:00,54.17,55.0,54.16,54.99,152900.0,52.772,53.5805,52.7622,53.5708,152900.0
2007-08-09 12:20:00,55.01,55.11,54.94,55.04,154300.0,53.5903,53.6877,53.5221,53.6195,154300.0
2007-08-09 12:30:00,55.08,55.13,54.91,55.07,91600.0,53.6585,53.7072,53.4929,53.6487,91600.0
2007-08-09 12:40:00,55.05,55.09,54.95,54.95,112100.0,53.6293,53.6682,53.5318,53.5318,112100.0
2007-08-09 12:50:00,54.95,55.08,54.81,55.02,145000.0,53.5318,53.6585,53.3954,53.6,145000.0
2007-08-09 13:00:00,55.01,55.13,54.9,55.12,167900.0,53.5903,53.7072,53.4831,53.6974,167900.0
2007-08-09 13:10:00,55.12,55.24,54.82,54.9,126600.0,53.6974,53.8143,53.4052,53.4831,126600.0
2007-08-09 13:20:00,54.9,55.02,54.8,54.86,89400.0,53.4831,53.6,53.3857,53.4442,89400.0
2007-08-09 13:30:00,54.9,55.07,54.77,55.01,126100.0,53.4831,53.6487,53.3565,53.5903,126100.0
2007-08-09 13:40:00,55.03,55.2,54.93,55.06,68900.0,53.6098,53.7754,53.5123,53.639,68900.0
2007-08-09 13:50:00,55.05,55.27,54.93,55.25,60600.0,53.6293,53.8436,53.5123,53.8241,60600.0
2007-08-09 14:00:00,55.23,55.23,54.9,55.0,64700.0,53.8046,53.8046,53.4831,53.5805,64700.0
2007-08-09 14:10:00,54.98,55.23,54.77,54.85,65200.0,53.5611,53.8046,53.3565,53.4344,65200.0
2007-08-09 14:20:00,54.88,55.29,54.78,54.99,78500.0,53.4636,53.8631,53.3662,53.5708,78500.0
2007-08-09 14:30:00,55.0,55.2,54.79,55.17,67000.0,53.5805,53.7754,53.376,53.7462,67000.0
2007-08-09 14:40:00,55.18,55.33,55.02,55.13,123100.0,53.7559,53.902,53.6,53.7072,123100.0
2007-08-09 14:50:00,55.11,55.15,54.3,54.3,171000.0,53.6877,53.7267,52.8986,52.8986,171000.0
2007-08-09 15:00:00,54.3,54.69,54.14,54.67,127600.0,52.8986,53.2785,52.7427,53.2591,127600.0
2007-08-09 15:10:00,54.67,54.91,54.64,54.84,105000.0,53.2591,53.4929,53.2298,53.4247,105000.0
2007-08-09 15:20:00,54.83,54.89,54.58,54.7,145400.0,53.4149,53.4734,53.1714,53.2883,145400.0
2007-08-09 15:30:00,54.7,54.76,54.58,54.65,156100.0,53.2883,53.3467,53.1714,53.2396,156100.0
2007-08-09 15:40:00,54.65,55.35,54.63,55.35,211200.0,53.2396,53.9215,53.2201,53.9215,211200.0
2007-08-09 15:50:00,55.34,55.34,54.15,54.17,463300.0,53.9118,53.9118,52.7525,52.772,463300.0
2007-08-10 09:30:00,53.31,53.99,53.3,53.82,181300.0,51.9342,52.5966,51.9244,52.431,181300.0
2007-08-10 09:40:00,53.82,54.43,53.38,54.43,124800.0,52.431,53.0253,52.0024,53.0253,124800.0
2007-08-10 09:50:00,54.39,54.39,53.7,53.71,118500.0,52.9863,52.9863,52.3141,52.3238,118500.0
2007-08-10 10:00:00,53.7,53.75,53.41,53.55,122300.0,52.3141,52.3628,52.0316,52.168,122300.0
2007-08-10 10:10:00,53.54,53.74,53.52,53.58,64700.0,52.1582,52.3531,52.1387,52.1972,64700.0
2007-08-10 10:20:00,53.58,53.62,53.15,53.29,119300.0,52.1972,52.2362,51.7783,51.9147,119300.0
2007-08-10 10:30:00,53.26,53.42,53.23,53.34,71800.0,51.8854,52.0413,51.8562,51.9634,71800.0
2007-08-10 10:40:00,53.34,53.42,53.27,53.27,131700.0,51.9634,52.0413,51.8952,51.8952,131700.0
2007-08-10 10:50:00,53.28,53.51,53.1,53.33,163100.0,51.9049,52.129,51.7296,51.9536,163100.0
2007-08-10 11:00:00,53.34,53.87,53.33,53.45,164400.0,51.9634,52.4797,51.9536,52.0705,164400.0
2007-08-10 11:10:00,53.47,53.5,53.35,53.42,75800.0,52.09,52.1193,51.9731,52.0413,75800.0
2007-08-10 11:20:00,53.42,53.5,53.2,53.23,201700.0,52.0413,52.1193,51.827,51.8562,201700.0
2007-08-10 11:30:00,53.24,53.5,53.18,53.47,295800.0,51.866,52.1193,51.8075,52.09,295800.0
2007-08-10 11:40:00,53.41,53.66,53.32,53.59,37200.0,52.0316,52.2751,51.9439,52.2069,37200.0
2007-08-10 11:50:00,53.59,54.06,53.54,54.06,41100.0,52.2069,52.6648,52.1582,52.6648,41100.0
2007-08-10 12:00:00,54.07,54.37,53.35,54.24,82400.0,52.6745,52.9668,51.9731,52.8402,82400.0
2007-08-10 12:10:00,54.2,54.31,53.87,54.25,42200.0,52.8012,52.9083,52.4797,52.8499,42200.0
2007-08-10 12:20:00,54.25,54.81,54.12,54.33,48300.0,52.8499,53.3954,52.7233,52.9278,48300.0
2007-08-10 12:30:00,54.33,54.49,53.51,53.68,58600.0,52.9278,53.0837,52.129,52.2946,58600.0
2007-08-10 12:40:00,53.71,53.73,53.47,53.51,37500.0,52.3238,52.3433,52.09,52.129,37500.0
2007-08-10 12:50:00,53.51,53.6,53.09,53.19,50300.0,52.129,52.2167,51.7198,51.8173,50300.0
2007-08-10 13:00:00,53.25,53.32,53.1,53.19,35900.0,51.8757,51.9439,51.7296,51.8173,35900.0
2007-08-10 13:10:00,53.19,53.23,53.06,53.08,38100.0,51.8173,51.8562,51.6906,51.7101,38100.0
2007-08-10 13:20:00,53.08,53.26,53.02,53.18,70600.0,51.7101,51.8854,51.6516,51.8075,70600.0
2007-08-10 13:30:00,53.18,53.24,53.16,53.16,139600.0,51.8075,51.866,51.788,51.788,139600.0
2007-08-10 13:40:00,53.15,53.19,52.81,52.86,153300.0,51.7783,51.8173,51.4471,51.4958,153300.0
2007-08-10 13:50:00,52.83,52.99,52.75,52.77,72000.0,51.4665,51.6224,51.3886,51.4081,72000.0
2007-08-10 14:00:00,52.77,52.86,52.58,52.69,82000.0,51.4081,51.4958,51.223,51.3302,82000.0
2007-08-10 14:10:00,52.72,52.72,52.53,52.63,42700.0,51.3594,51.3594,51.1743,51.2717,42700.0
2007-08-10 14:20:00,52.66,53.09,52.58,52.58,48800.0,51.3009,51.7198,51.223,51.223,48800.0
2007-08-10 14:30:00,52.59,52.72,52.31,52.39,72300.0,51.2327,51.3594,50.96,51.0379,72300.0
2007-08-10 14:40:00,52.37,52.53,52.34,52.42,52000.0,51.0184,51.1743,50.9892,51.0671,52000.0
2007-08-10 14:50:00,52.41,52.44,52.36,52.39,91100.0,51.0574,51.0866,51.0087,51.0379,91100.0
2007-08-10 15:00:00,52.39,52.68,52.25,52.57,113500.0,51.0379,51.3204,50.9015,51.2133,113500.0
2007-08-10 15:10:00,52.57,52.86,52.47,52.57,65000.0,51.2133,51.4958,51.1158,51.2133,65000.0
2007-08-10 15:20:00,52.55,53.06,52.26,52.8,97600.0,51.1938,51.6906,50.9113,51.4373,97600.0
2007-08-10 15:30:00,52.87,53.74,52.8,53.24,152700.0,51.5055,52.3531,51.4373,51.866,152700.0
2007-08-10 15:40:00,53.23,53.52,53.0,53.5,83500.0,51.8562,52.1387,51.6322,52.1193,83500.0
2007-08-10 15:50:00,53.51,53.82,53.23,53.34,201700.0,52.129,52.431,51.8562,51.9634,201700.0
2007-08-13 09:30:00,53.34,53.5,52.39,52.44,152200.0,51.9634,52.1193,51.0379,51.0866,152200.0
2007-08-13 09:40:00,52.38,52.69,52.26,52.47,222800.0,51.0282,51.3302,50.9113,51.1158,222800.0
2007-08-13 09:50:00,52.46,52.48,52.15,52.45,80900.0,51.1061,51.1256,50.8041,51.0964,80900.0
2007-08-13 10:00:00,52.44,52.67,52.26,52.59,66200.0,51.0866,51.3107,50.9113,51.2327,66200.0
2007-08-13 10:10:00,52.6,52.7,52.45,52.66,60300.0,51.2425,51.3399,51.0964,51.3009,60300.0
2007-08-13 10:20:00,52.7,52.74,52.5,52.52,85300.0,51.3399,51.3789,51.1451,51.1645,85300.0
2007-08-13 10:30:00,52.55,52.55,52.41,52.44,107900.0,51.1938,51.1938,51.0574,51.0866,107900.0
2007-08-13 10:40:00,52.41,52.46,52.3,52.35,56200.0,51.0574,51.1061,50.9502,50.9989,56200.0
2007-08-13 10:50:00,52.36,52.39,52.23,52.35,60100.0,51.0087,51.0379,50.882,50.9989,60100.0
2007-08-13 11:00:00,52.35,52.52,52.2,52.2,44200.0,50.9989,51.1645,50.8528,50.8528,44200.0
2007-08-13 11:10:00,52.2,52.42,52.17,52.36,57000.0,50.8528,51.0671,50.8236,51.0087,57000.0
2007-08-13 11:20:00,52.38,52.44,52.23,52.33,43700.0,51.0282,51.0866,50.882,50.9794,43700.0
2007-08-13 11:30:00,52.33,52.42,52.32,52.39,19700.0,50.9794,51.0671,50.9697,51.0379,19700.0
2007-08-13 11:40:00,52.39,52.45,52.29,52.29,27600.0,51.0379,51.0964,50.9405,50.9405,27600.0
2007-08-13 11:50:00,52.3,52.3,52.19,52.23,33200.0,50.9502,50.9502,50.8431,50.882,33200.0
2007-08-13 12:00:00,52.23,52.33,52.17,52.3,36300.0,50.882,50.9794,50.8236,50.9502,36300.0
2007-08-13 12:10:00,52.3,52.3,52.11,52.11,43000.0,50.9502,50.9502,50.7651,50.7651,43000.0
2007-08-13 12:20:00,52.11,52.25,52.02,52.22,39600.0,50.7651,50.9015,50.6774,50.8723,39600.0
2007-08-13 12:30:00,52.22,52.25,52.12,52.2,28200.0,50.8723,50.9015,50.7749,50.8528,28200.0
2007-08-13 12:40:00,52.24,52.28,52.12,52.16,33600.0,50.8918,50.9307,50.7749,50.8138,33600.0
2007-08-13 12:50:00,52.19,52.29,52.17,52.25,31500.0,50.8431,50.9405,50.8236,50.9015,31500.0
2007-08-13 13:00:00,52.25,52.28,52.11,52.13,42500.0,50.9015,50.9307,50.7651,50.7846,42500.0
2007-08-13 13:10:00,52.12,52.14,51.93,51.93,123200.0,50.7749,50.7944,50.5898,50.5898,123200.0
2007-08-13 13:20:00,51.91,52.12,51.88,51.97,53800.0,50.5703,50.7749,50.5411,50.6287,53800.0
2007-08-13 13:30:00,52.01,52.04,51.95,52.0,39000.0,50.6677,50.6969,50.6093,50.658,39000.0
2007-08-13 13:40:00,52.01,52.03,51.92,51.96,30200.0,50.6677,50.6872,50.58,50.619,30200.0
2007-08-13 13:50:00,51.95,52.01,51.95,51.99,71900.0,50.6093,50.6677,50.6093,50.6482,71900.0
2007-08-13 14:00:00,52.01,52.07,51.93,51.99,59000.0,50.6677,50.7262,50.5898,50.6482,59000.0
2007-08-13 14:10:00,51.99,52.01,51.91,51.97,42000.0,50.6482,50.6677,50.5703,50.6287,42000.0
2007-08-13 14:20:00,51.96,52.1,51.93,52.0,79500.0,50.619,50.7554,50.5898,50.658,79500.0
2007-08-13 14:30:00,51.99,52.02,51.97,52.0,36400.0,50.6482,50.6774,50.6287,50.658,36400.0
2007-08-13 14:40:00,52.01,52.02,51.95,51.99,28100.0,50.6677,50.6774,50.6093,50.6482,28100.0
2007-08-13 14:50:00,51.98,52.01,51.93,51.93,56700.0,50.6385,50.6677,50.5898,50.5898,56700.0
2007-08-13 15:00:00,51.95,51.97,51.75,51.86,79100.0,50.6093,50.6287,50.4144,50.5216,79100.0
2007-08-13 15:10:00,51.87,52.0,51.76,51.97,127300.0,50.5313,50.658,50.4242,50.6287,127300.0
2007-08-13 15:20:00,51.96,51.99,51.77,51.9,97200.0,50.619,50.6482,50.4339,50.5605,97200.0
2007-08-13 15:30:00,51.96,52.34,51.94,52.32,133100.0,50.619,50.9892,50.5995,50.9697,133100.0
2007-08-13 15:40:00,52.33,52.45,51.97,52.0,166200.0,50.9794,51.0964,50.6287,50.658,166200.0
2007-08-13 15:50:00,51.99,52.07,51.92,51.98,333800.0,50.6482,50.7262,50.58,50.6385,333800.0
2007-08-14 09:30:00,52.22,52.22,51.85,51.96,78100.0,50.8723,50.8723,50.5118,50.619,78100.0
2007-08-14 09:40:00,51.93,52.19,51.82,52.02,60700.0,50.5898,50.8431,50.4826,50.6774,60700.0
2007-08-14 09:50:00,52.01,52.04,51.77,52.02,39500.0,50.6677,50.6969,50.4339,50.6774,39500.0
2007-08-14 10:00:00,52.01,52.05,51.92,52.01,53400.0,50.6677,50.7067,50.58,50.6677,53400.0
2007-08-14 10:10:00,52.02,52.02,51.75,51.91,53000.0,50.6774,50.6774,50.4144,50.5703,53000.0
2007-08-14 10:20:00,51.91,51.91,51.71,51.75,55600.0,50.5703,50.5703,50.3755,50.4144,55600.0
2007-08-14 10:30:00,51.74,51.8,51.58,51.62,69400.0,50.4047,50.4631,50.2488,50.2878,69400.0
2007-08-14 10:40:00,51.61,51.72,51.53,51.71,42400.0,50.278,50.3852,50.2001,50.3755,42400.0
2007-08-14 10:50:00,51.71,51.78,51.57,51.69,66700.0,50.3755,50.4436,50.2391,50.356,66700.0
2007-08-14 11:00:00,51.68,51.69,51.52,51.58,48200.0,50.3462,50.356,50.1904,50.2488,48200.0
2007-08-14 11:10:00,51.6,51.65,51.55,51.64,22100.0,50.2683,50.317,50.2196,50.3073,22100.0
2007-08-14 11:20:00,51.64,51.78,51.56,51.62,34500.0,50.3073,50.4436,50.2293,50.2878,34500.0
2007-08-14 11:30:00,51.63,51.75,51.63,51.63,34100.0,50.2975,50.4144,50.2975,50.2975,34100.0
2007-08-14 11:40:00,51.62,51.8,51.55,51.78,96400.0,50.2878,50.4631,50.2196,50.4436,96400.0
2007-08-14 11:50:00,51.76,52.15,51.76,52.11,70100.0,50.4242,50.8041,50.4242,50.7651,70100.0
2007-08-14 12:00:00,52.1,52.11,51.98,51.99,57300.0,50.7554,50.7651,50.6385,50.6482,57300.0
2007-08-14 12:10:00,51.99,52.03,51.97,52.03,53600.0,50.6482,50.6872,50.6287,50.6872,53600.0
2007-08-14 12:20:00,52.02,52.02,51.75,51.82,47500.0,50.6774,50.6774,50.4144,50.4826,47500.0
2007-08-14 12:30:00,51.82,51.92,51.79,51.92,31000.0,50.4826,50.58,50.4534,50.58,31000.0
2007-08-14 12:40:00,51.92,52.03,51.85,51.97,75900.0,50.58,50.6872,50.5118,50.6287,75900.0
2007-08-14 12:50:00,51.96,52.03,51.95,52.0,42500.0,50.619,50.6872,50.6093,50.658,42500.0
2007-08-14 13:00:00,51.99,51.99,51.87,51.98,11900.0,50.6482,50.6482,50.5313,50.6385,11900.0
2007-08-14 13:10:00,51.98,51.99,51.92,51.94,30700.0,50.6385,50.6482,50.58,50.5995,30700.0
2007-08-14 13:20:00,51.92,51.96,51.89,51.92,15600.0,50.58,50.619,50.5508,50.58,15600.0
2007-08-14 13:30:00,51.91,51.98,51.88,51.96,37900.0,50.5703,50.6385,50.5411,50.619,37900.0
2007-08-14 13:40:00,51.94,51.97,51.88,51.93,117300.0,50.5995,50.6287,50.5411,50.5898,117300.0
2007-08-14 13:50:00,51.93,51.95,51.88,51.92,32300.0,50.5898,50.6093,50.5411,50.58,32300.0
2007-08-14 14:00:00,51.9,51.95,51.8,51.84,70000.0,50.5605,50.6093,50.4631,50.5021,70000.0
2007-08-14 14:10:00,51.82,51.97,51.81,51.97,26700.0,50.4826,50.6287,50.4729,50.6287,26700.0
2007-08-14 14:20:00,51.96,52.0,51.91,51.95,27400.0,50.619,50.658,50.5703,50.6093,27400.0
2007-08-14 14:30:00,51.93,52.0,51.83,51.97,43600.0,50.5898,50.658,50.4924,50.6287,43600.0
2007-08-14 14:40:00,51.97,51.97,51.8,51.92,32600.0,50.6287,50.6287,50.4631,50.58,32600.0
2007-08-14 14:50:00,51.91,51.97,51.84,51.93,28700.0,50.5703,50.6287,50.5021,50.5898,28700.0
2007-08-14 15:00:00,51.93,51.99,51.87,51.91,47600.0,50.5898,50.6482,50.5313,50.5703,47600.0
2007-08-14 15:10:00,51.89,51.89,51.7,51.73,38000.0,50.5508,50.5508,50.3657,50.3949,38000.0
2007-08-14 15:20:00,51.72,51.97,51.65,51.89,77500.0,50.3852,50.6287,50.317,50.5508,77500.0
2007-08-14 15:30:00,51.87,51.87,51.63,51.64,124600.0,50.5313,50.5313,50.2975,50.3073,124600.0
2007-08-14 15:40:00,51.64,51.67,51.55,51.6,123800.0,50.3073,50.3365,50.2196,50.2683,123800.0
2007-08-14 15:50:00,51.62,51.7,51.43,51.61,229000.0,50.2878,50.3657,50.1027,50.278,229000.0
2007-08-15 09:30:00,51.51,51.68,51.41,51.6,125400.0,50.1806,50.3462,50.0832,50.2683,125400.0
2007-08-15 09:40:00,51.58,51.87,51.23,51.46,109100.0,50.2488,50.5313,49.9078,50.1319,109100.0
2007-08-15 09:50:00,51.48,51.72,51.46,51.63,91700.0,50.1514,50.3852,50.1319,50.2975,91700.0
2007-08-15 10:00:00,51.64,51.9,51.46,51.8,325600.0,50.3073,50.5605,50.1319,50.4631,325600.0
2007-08-15 10:10:00,51.82,52.3,51.57,52.12,132000.0,50.4826,50.9502,50.2391,50.7749,132000.0
2007-08-15 10:20:00,52.12,52.3,52.06,52.26,85500.0,50.7749,50.9502,50.7164,50.9113,85500.0
2007-08-15 10:30:00,52.26,52.26,51.96,51.98,151700.0,50.9113,50.9113,50.619,50.6385,151700.0
2007-08-15 10:40:00,51.98,52.04,51.87,52.0,173100.0,50.6385,50.6969,50.5313,50.658,173100.0
2007-08-15 10:50:00,52.0,52.0,51.87,51.89,67400.0,50.658,50.658,50.5313,50.5508,67400.0
2007-08-15 11:00:00,51.92,51.93,51.66,51.66,162500.0,50.58,50.5898,50.3267,50.3267,162500.0
2007-08-15 11:10:00,51.67,51.74,51.63,51.69,116300.0,50.3365,50.4047,50.2975,50.356,116300.0
2007-08-15 11:20:00,51.69,51.72,51.53,51.63,87900.0,50.356,50.3852,50.2001,50.2975,87900.0
2007-08-15 11:30:00,51.63,51.67,51.28,51.45,126600.0,50.2975,50.3365,49.9565,50.1222,126600.0
2007-08-15 11:40:00,51.43,51.61,51.27,51.29,243700.0,50.1027,50.278,49.9468,49.9663,243700.0
2007-08-15 11:50:00,51.28,51.38,51.12,51.16,76300.0,49.9565,50.054,49.8007,49.8396,76300.0
2007-08-15 12:00:00,51.18,51.28,51.14,51.2,44900.0,49.8591,49.9565,49.8202,49.8786,44900.0
2007-08-15 12:10:00,51.21,51.5,51.17,51.47,45100.0,49.8884,50.1709,49.8494,50.1416,45100.0
2007-08-15 12:20:00,51.46,51.5,51.36,51.45,31600.0,50.1319,50.1709,50.0345,50.1222,31600.0
2007-08-15 12:30:00,51.45,51.45,51.32,51.37,20000.0,50.1222,50.1222,49.9955,50.0442,20000.0
2007-08-15 12:40:00,51.39,51.4,51.27,51.36,87100.0,50.0637,50.0735,49.9468,50.0345,87100.0
2007-08-15 12:50:00,51.38,51.44,51.27,51.37,86100.0,50.054,50.1124,49.9468,50.0442,86100.0
2007-08-15 13:00:00,51.37,51.39,51.25,51.29,56000.0,50.0442,50.0637,49.9273,49.9663,56000.0
2007-08-15 13:10:00,51.29,51.3,51.18,51.22,75300.0,49.9663,49.976,49.8591,49.8981,75300.0
2007-08-15 13:20:00,51.2,51.23,51.08,51.17,80200.0,49.8786,49.9078,49.7617,49.8494,80200.0
2007-08-15 13:30:00,51.16,51.43,51.16,51.43,80500.0,49.8396,50.1027,49.8396,50.1027,80500.0
2007-08-15 13:40:00,51.41,51.59,51.35,51.43,103000.0,50.0832,50.2585,50.0247,50.1027,103000.0
2007-08-15 13:50:00,51.45,51.49,51.35,51.41,41000.0,50.1222,50.1611,50.0247,50.0832,41000.0
2007-08-15 14:00:00,51.41,51.47,51.26,51.27,30100.0,50.0832,50.1416,49.9371,49.9468,30100.0
2007-08-15 14:10:00,51.27,51.29,51.12,51.23,25400.0,49.9468,49.9663,49.8007,49.9078,25400.0
2007-08-15 14:20:00,51.24,51.28,51.15,51.19,23200.0,49.9176,49.9565,49.8299,49.8689,23200.0
2007-08-15 14:30:00,51.17,51.2,50.94,51.05,61200.0,49.8494,49.8786,49.6253,49.7325,61200.0
2007-08-15 14:40:00,51.07,51.16,50.68,50.7,96200.0,49.752,49.8396,49.372,49.3915,96200.0
2007-08-15 14:50:00,50.68,50.91,50.65,50.71,217500.0,49.372,49.5961,49.3428,49.4013,217500.0
2007-08-15 15:00:00,50.72,50.88,50.6,50.64,79700.0,49.411,49.5669,49.2941,49.3331,79700.0
2007-08-15 15:10:00,50.65,50.65,50.03,50.37,198700.0,49.3428,49.3428,48.7388,49.07,198700.0
2007-08-15 15:20:00,50.36,50.5,50.26,50.31,91600.0,49.0603,49.1967,48.9629,49.0116,91600.0
2007-08-15 15:30:00,50.31,50.46,50.0,50.03,228500.0,49.0116,49.1577,48.7096,48.7388,228500.0
2007-08-15 15:40:00,50.04,51.25,50.0,50.21,336900.0,48.7486,49.9273,48.7096,48.9142,336900.0
2007-08-15 15:50:00,50.22,50.23,50.04,50.04,323700.0,48.9239,48.9336,48.7486,48.7486,323700.0
2007-08-16 09:30:00,49.95,50.34,49.5,50.18,156600.0,48.6609,49.0408,48.2225,48.8849,156600.0
2007-08-16 09:40:00,50.17,50.6,49.94,50.2,153900.0,48.8752,49.2941,48.6511,48.9044,153900.0
2007-08-16 09:50:00,50.16,50.4,50.04,50.21,164500.0,48.8655,49.0993,48.7486,48.9142,164500.0
2007-08-16 10:00:00,50.22,50.42,50.0,50.0,109400.0,48.9239,49.1187,48.7096,48.7096,109400.0
2007-08-16 10:10:00,49.99,50.19,49.89,49.97,119100.0,48.6998,48.8947,48.6024,48.6804,119100.0
2007-08-16 10:20:00,49.98,50.13,49.84,49.84,177500.0,48.6901,48.8362,48.5537,48.5537,177500.0
2007-08-16 10:30:00,49.84,50.07,49.43,50.04,159200.0,48.5537,48.7778,48.1543,48.7486,159200.0
2007-08-16 10:40:00,50.04,50.17,49.87,49.93,120700.0,48.7486,48.8752,48.5829,48.6414,120700.0
2007-08-16 10:50:00,49.91,50.21,49.9,50.11,81100.0,48.6219,48.9142,48.6122,48.8167,81100.0
2007-08-16 11:00:00,50.12,50.6,50.08,50.48,65400.0,48.8265,49.2941,48.7875,49.1772,65400.0
2007-08-16 11:10:00,50.46,50.87,50.38,50.51,98900.0,49.1577,49.5571,49.0798,49.2064,98900.0
2007-08-16 11:20:00,50.51,50.67,50.48,50.6,40000.0,49.2064,49.3623,49.1772,49.2941,40000.0
2007-08-16 11:30:00,50.59,50.63,50.22,50.37,49500.0,49.2844,49.3233,48.9239,49.07,49500.0
2007-08-16 11:40:00,50.36,50.67,50.32,50.5,35200.0,49.0603,49.3623,49.0213,49.1967,35200.0
2007-08-16 11:50:00,50.51,50.65,50.39,50.62,88000.0,49.2064,49.3428,49.0895,49.3136,88000.0
2007-08-16 12:00:00,50.6,50.6,49.98,50.07,106100.0,49.2941,49.2941,48.6901,48.7778,106100.0
2007-08-16 12:10:00,50.08,50.23,49.53,50.19,99700.0,48.7875,48.9336,48.2517,48.8947,99700.0
2007-08-16 12:20:00,50.18,50.25,50.0,50.12,55400.0,48.8849,48.9531,48.7096,48.8265,55400.0
2007-08-16 12:30:00,50.11,50.25,49.92,50.05,94400.0,48.8167,48.9531,48.6316,48.7583,94400.0
2007-08-16 12:40:00,50.05,50.3,49.91,50.28,85100.0,48.7583,49.0018,48.6219,48.9824,85100.0
2007-08-16 12:50:00,50.29,50.74,50.24,50.5,117200.0,48.9921,49.4305,48.9434,49.1967,117200.0
2007-08-16 13:00:00,50.5,50.73,50.28,50.34,106300.0,49.1967,49.4207,48.9824,49.0408,106300.0
2007-08-16 13:10:00,50.34,50.5,50.24,50.49,76300.0,49.0408,49.1967,48.9434,49.1869,76300.0
2007-08-16 13:20:00,50.5,50.5,50.14,50.18,70500.0,49.1967,49.1967,48.846,48.8849,70500.0
2007-08-16 13:30:00,50.18,50.34,49.88,50.16,137100.0,48.8849,49.0408,48.5927,48.8655,137100.0
2007-08-16 13:40:00,50.18,50.54,49.99,50.0,115800.0,48.8849,49.2356,48.6998,48.7096,115800.0
2007-08-16 13:50:00,50.0,50.07,49.83,49.86,91900.0,48.7096,48.7778,48.544,48.5732,91900.0
2007-08-16 14:00:00,49.86,50.2,49.7,50.07,295900.0,48.5732,48.9044,48.4173,48.7778,295900.0
2007-08-16 14:10:00,50.05,50.3,49.99,50.22,210600.0,48.7583,49.0018,48.6998,48.9239,210600.0
2007-08-16 14:20:00,50.22,50.25,50.03,50.17,79900.0,48.9239,48.9531,48.7388,48.8752,79900.0
2007-08-16 14:30:00,50.18,50.27,50.04,50.1,66400.0,48.8849,48.9726,48.7486,48.807,66400.0
2007-08-16 14:40:00,50.14,50.26,50.04,50.09,139000.0,48.846,48.9629,48.7486,48.7973,139000.0
2007-08-16 14:50:00,50.1,50.26,50.05,50.19,52200.0,48.807,48.9629,48.7583,48.8947,52200.0
2007-08-16 15:00:00,50.21,50.3,50.08,50.17,95200.0,48.9142,49.0018,48.7875,48.8752,95200.0
2007-08-16 15:10:00,50.15,50.41,50.09,50.2,70400.0,48.8557,49.109,48.7973,48.9044,70400.0
2007-08-16 15:20:00,50.2,50.4,50.16,50.27,55300.0,48.9044,49.0993,48.8655,48.9726,55300.0
2007-08-16 15:30:00,50.28,50.68,50.18,50.54,121700.0,48.9824,49.372,48.8849,49.2356,121700.0
2007-08-16 15:40:00,50.42,51.2,50.29,50.55,124600.0,49.1187,49.8786,48.9921,49.2454,124600.0
2007-08-16 15:50:00,50.56,51.03,50.4,50.97,243800.0,49.2551,49.713,49.0993,49.6545,243800.0
2007-08-17 09:30:00,51.42,52.1,51.11,51.92,588100.0,50.0929,50.7554,49.7909,50.58,588100.0
2007-08-17 09:40:00,51.92,52.01,51.37,51.4,180300.0,50.58,50.6677,50.0442,50.0735,180300.0
2007-08-17 09:50:00,51.4,51.62,51.26,51.59,141200.0,50.0735,50.2878,49.9371,50.2585,141200.0
2007-08-17 10:00:00,51.56,51.96,51.38,51.54,117300.0,50.2293,50.619,50.054,50.2098,117300.0
2007-08-17 10:10:00,51.54,51.73,51.26,51.34,89100.0,50.2098,50.3949,49.9371,50.015,89100.0
2007-08-17 10:20:00,51.35,51.41,51.24,51.29,181000.0,50.0247,50.0832,49.9176,49.9663,181000.0
2007-08-17 10:30:00,51.27,51.33,51.15,51.33,225500.0,49.9468,50.0053,49.8299,50.0053,225500.0
2007-08-17 10:40:00,51.3,51.61,51.25,51.29,95200.0,49.976,50.278,49.9273,49.9663,95200.0
2007-08-17 10:50:00,51.28,51.71,51.28,51.42,70800.0,49.9565,50.3755,49.9565,50.0929,70800.0
2007-08-17 11:00:00,51.42,51.77,51.27,51.35,70900.0,50.0929,50.4339,49.9468,50.0247,70900.0
2007-08-17 11:10:00,51.34,51.48,51.25,51.36,65100.0,50.015,50.1514,49.9273,50.0345,65100.0
2007-08-17 11:20:00,51.39,51.52,51.3,51.43,55900.0,50.0637,50.1904,49.976,50.1027,55900.0
2007-08-17 11:30:00,51.46,51.95,51.37,51.86,57200.0,50.1319,50.6093,50.0442,50.5216,57200.0
2007-08-17 11:40:00,51.89,51.98,51.82,51.92,36600.0,50.5508,50.6385,50.4826,50.58,36600.0
2007-08-17 11:50:00,51.91,51.95,51.66,51.79,49700.0,50.5703,50.6093,50.3267,50.4534,49700.0
2007-08-17 12:00:00,51.74,51.74,51.35,51.45,46700.0,50.4047,50.4047,50.0247,50.1222,46700.0
2007-08-17 12:10:00,51.43,51.45,51.34,51.4,75500.0,50.1027,50.1222,50.015,50.0735,75500.0
2007-08-17 12:20:00,51.41,51.54,51.35,51.41,81000.0,50.0832,50.2098,50.0247,50.0832,81000.0
2007-08-17 12:30:00,51.43,51.68,51.41,51.53,72900.0,50.1027,50.3462,50.0832,50.2001,72900.0
2007-08-17 12:40:00,51.53,51.73,51.5,51.64,61500.0,50.2001,50.3949,50.1709,50.3073,61500.0
2007-08-17 12:50:00,51.64,51.67,51.53,51.6,53900.0,50.3073,50.3365,50.2001,50.2683,53900.0
2007-08-17 13:00:00,51.6,51.96,51.6,51.82,95500.0,50.2683,50.619,50.2683,50.4826,95500.0
2007-08-17 13:10:00,51.82,52.3,51.8,52.24,111900.0,50.4826,50.9502,50.4631,50.8918,111900.0
2007-08-17 13:20:00,52.25,52.48,52.24,52.27,110300.0,50.9015,51.1256,50.8918,50.921,110300.0
2007-08-17 13:30:00,52.27,52.27,52.08,52.1,67000.0,50.921,50.921,50.7359,50.7554,67000.0
2007-08-17 13:40:00,52.12,52.13,51.9,51.91,80600.0,50.7749,50.7846,50.5605,50.5703,80600.0
2007-08-17 13:50:00,51.9,51.91,51.6,51.7,105800.0,50.5605,50.5703,50.2683,50.3657,105800.0
2007-08-17 14:00:00,51.7,51.76,51.57,51.74,67300.0,50.3657,50.4242,50.2391,50.4047,67300.0
2007-08-17 14:10:00,51.74,51.95,51.69,51.95,86900.0,50.4047,50.6093,50.356,50.6093,86900.0
2007-08-17 14:20:00,51.95,51.95,51.8,51.89,103200.0,50.6093,50.6093,50.4631,50.5508,103200.0
2007-08-17 14:30:00,51.88,51.92,51.75,51.91,102600.0,50.5411,50.58,50.4144,50.5703,102600.0
2007-08-17 14:40:00,51.91,52.18,51.89,52.08,112700.0,50.5703,50.8333,50.5508,50.7359,112700.0
2007-08-17 14:50:00,52.06,52.09,51.98,52.02,57700.0,50.7164,50.7456,50.6385,50.6774,57700.0
2007-08-17 15:00:00,52.01,52.33,52.0,52.3,78600.0,50.6677,50.9794,50.658,50.9502,78600.0
2007-08-17 15:10:00,52.3,52.42,52.25,52.33,83400.0,50.9502,51.0671,50.9015,50.9794,83400.0
2007-08-17 15:20:00,52.34,52.34,52.13,52.22,76400.0,50.9892,50.9892,50.7846,50.8723,76400.0
2007-08-17 15:30:00,52.23,52.4,52.15,52.35,117100.0,50.882,51.0476,50.8041,50.9989,117100.0
2007-08-17 15:40:00,52.37,52.59,52.26,52.47,173400.0,51.0184,51.2327,50.9113,51.1158,173400.0
2007-08-17 15:50:00,52.45,52.59,52.31,52.47,283400.0,51.0964,51.2327,50.96,51.1158,283400.0
2007-08-20 09:30:00,52.29,52.47,51.2,51.73,116900.0,50.9405,51.1158,49.8786,50.3949,116900.0
2007-08-20 09:40:00,51.62,51.98,51.49,51.74,101100.0,50.2878,50.6385,50.1611,50.4047,101100.0
2007-08-20 09:50:00,51.74,52.1,51.7,51.97,148500.0,50.4047,50.7554,50.3657,50.6287,148500.0
2007-08-20 10:00:00,51.97,52.49,51.97,52.48,137700.0,50.6287,51.1353,50.6287,51.1256,137700.0
2007-08-20 10:10:00,52.45,52.49,52.08,52.2,38800.0,51.0964,51.1353,50.7359,50.8528,38800.0
2007-08-20 10:20:00,52.16,52.59,51.47,52.32,69100.0,50.8138,51.2327,50.1416,50.9697,69100.0
2007-08-20 10:30:00,52.35,52.54,52.2,52.46,44200.0,50.9989,51.184,50.8528,51.1061,44200.0
2007-08-20 10:40:00,52.45,52.46,52.26,52.28,54400.0,51.0964,51.1061,50.9113,50.9307,54400.0
2007-08-20 10:50:00,52.29,52.48,52.29,52.46,27000.0,50.9405,51.1256,50.9405,51.1061,27000.0
2007-08-20 11:00:00,52.46,52.48,52.23,52.28,29000.0,51.1061,51.1256,50.882,50.9307,29000.0
2007-08-20 11:10:00,52.29,52.39,52.0,52.05,44200.0,50.9405,51.0379,50.658,50.7067,44200.0
2007-08-20 11:20:00,52.04,52.07,51.78,51.8,42900.0,50.6969,50.7262,50.4436,50.4631,42900.0
2007-08-20 11:30:00,51.8,51.81,51.69,51.74,44700.0,50.4631,50.4729,50.356,50.4047,44700.0
2007-08-20 11:40:00,51.72,51.79,51.62,51.64,34000.0,50.3852,50.4534,50.2878,50.3073,34000.0
2007-08-20 11:50:00,51.62,51.65,51.45,51.51,32200.0,50.2878,50.317,50.1222,50.1806,32200.0
2007-08-20 12:00:00,51.5,51.73,51.49,51.66,24200.0,50.1709,50.3949,50.1611,50.3267,24200.0
2007-08-20 12:10:00,51.66,51.67,51.4,51.44,23800.0,50.3267,50.3365,50.0735,50.1124,23800.0
2007-08-20 12:20:00,51.44,51.5,51.36,51.5,27400.0,50.1124,50.1709,50.0345,50.1709,27400.0
2007-08-20 12:30:00,51.5,51.64,51.44,51.54,12200.0,50.1709,50.3073,50.1124,50.2098,12200.0
2007-08-20 12:40:00,51.54,51.74,51.38,51.64,27600.0,50.2098,50.4047,50.054,50.3073,27600.0
2007-08-20 12:50:00,51.62,51.62,51.37,51.4,25800.0,50.2878,50.2878,50.0442,50.0735,25800.0
2007-08-20 13:00:00,51.39,51.41,51.26,51.31,43400.0,50.0637,50.0832,49.9371,49.9858,43400.0
2007-08-20 13:10:00,51.33,51.49,51.31,51.38,28400.0,50.0053,50.1611,49.9858,50.054,28400.0
2007-08-20 13:20:00,51.36,51.37,51.17,51.18,91600.0,50.0345,50.0442,49.8494,49.8591,91600.0
2007-08-20 13:30:00,51.2,51.25,51.12,51.22,29300.0,49.8786,49.9273,49.8007,49.8981,29300.0
2007-08-20 13:40:00,51.21,51.26,51.09,51.22,65000.0,49.8884,49.9371,49.7715,49.8981,65000.0
2007-08-20 13:50:00,51.22,51.23,51.05,51.05,30900.0,49.8981,49.9078,49.7325,49.7325,30900.0
2007-08-20 14:00:00,51.06,51.06,50.88,50.96,29700.0,49.7422,49.7422,49.5669,49.6448,29700.0
2007-08-20 14:10:00,50.97,51.01,50.86,50.91,38100.0,49.6545,49.6935,49.5474,49.5961,38100.0
2007-08-20 14:20:00,50.95,51.18,50.93,51.18,91100.0,49.6351,49.8591,49.6156,49.8591,91100.0
2007-08-20 14:30:00,51.17,51.28,51.11,51.15,34600.0,49.8494,49.9565,49.7909,49.8299,34600.0
2007-08-20 14:40:00,51.17,51.26,51.07,51.24,47800.0,49.8494,49.9371,49.752,49.9176,47800.0
2007-08-20 14:50:00,51.23,51.35,51.16,51.35,22200.0,49.9078,50.0247,49.8396,50.0247,22200.0
2007-08-20 15:00:00,51.35,51.71,51.35,51.71,62300.0,50.0247,50.3755,50.0247,50.3755,62300.0
2007-08-20 15:10:00,51.7,51.75,51.58,51.66,42500.0,50.3657,50.4144,50.2488,50.3267,42500.0
2007-08-20 15:20:00,51.67,51.89,51.64,51.83,86000.0,50.3365,50.5508,50.3073,50.4924,86000.0
2007-08-20 15:30:00,51.82,51.86,51.61,51.74,143000.0,50.4826,50.5216,50.278,50.4047,143000.0
2007-08-20 15:40:00,51.73,51.85,51.7,51.78,56000.0,50.3949,50.5118,50.3657,50.4436,56000.0
2007-08-20 15:50:00,51.79,51.83,51.7,51.83,130400.0,50.4534,50.4924,50.3657,50.4924,130400.0
2007-08-21 09:30:00,52.08,52.17,51.59,52.05,78300.0,50.7359,50.8236,50.2585,50.7067,78300.0
2007-08-21 09:40:00,52.02,52.11,51.71,51.82,111100.0,50.6774,50.7651,50.3755,50.4826,111100.0
2007-08-21 09:50:00,51.77,51.99,51.75,51.81,15400.0,50.4339,50.6482,50.4144,50.4729,15400.0
2007-08-21 10:00:00,51.84,51.9,51.73,51.9,55500.0,50.5021,50.5605,50.3949,50.5605,55500.0
2007-08-21 10:10:00,51.88,51.88,51.65,51.84,56000.0,50.5411,50.5411,50.317,50.5021,56000.0
2007-08-21 10:20:00,51.83,51.9,51.77,51.8,44000.0,50.4924,50.5605,50.4339,50.4631,44000.0
2007-08-21 10:30:00,51.8,52.0,51.79,52.0,36000.0,50.4631,50.658,50.4534,50.658,36000.0
2007-08-21 10:40:00,52.0,52.1,51.87,52.02,52500.0,50.658,50.7554,50.5313,50.6774,52500.0
2007-08-21 10:50:00,52.01,52.08,51.88,52.04,55900.0,50.6677,50.7359,50.5411,50.6969,55900.0
2007-08-21 11:00:00,52.03,52.09,51.85,51.87,66700.0,50.6872,50.7456,50.5118,50.5313,66700.0
2007-08-21 11:10:00,51.89,52.05,51.84,52.04,48500.0,50.5508,50.7067,50.5021,50.6969,48500.0
2007-08-21 11:20:00,52.05,52.21,51.83,52.19,79400.0,50.7067,50.8625,50.4924,50.8431,79400.0
2007-08-21 11:30:00,52.2,52.39,52.18,52.39,90900.0,50.8528,51.0379,50.8333,51.0379,90900.0
2007-08-21 11:40:00,52.36,52.61,52.36,52.48,84200.0,51.0087,51.2522,51.0087,51.1256,84200.0
2007-08-21 11:50:00,52.5,52.5,52.26,52.32,36900.0,51.1451,51.1451,50.9113,50.9697,36900.0
2007-08-21 12:00:00,52.33,52.33,52.09,52.1,71300.0,50.9794,50.9794,50.7456,50.7554,71300.0
2007-08-21 12:10:00,52.1,52.19,52.08,52.18,115700.0,50.7554,50.8431,50.7359,50.8333,115700.0
2007-08-21 12:20:00,52.21,52.32,52.19,52.21,174100.0,50.8625,50.9697,50.8431,50.8625,174100.0
2007-08-21 12:30:00,52.23,52.23,51.68,51.75,85900.0,50.882,50.882,50.3462,50.4144,85900.0
2007-08-21 12:40:00,51.75,51.96,51.74,51.84,97600.0,50.4144,50.619,50.4047,50.5021,97600.0
2007-08-21 12:50:00,51.85,52.05,51.85,51.93,108700.0,50.5118,50.7067,50.5118,50.5898,108700.0
2007-08-21 13:00:00,51.93,51.96,51.8,51.91,38800.0,50.5898,50.619,50.4631,50.5703,38800.0
2007-08-21 13:10:00,51.95,51.95,51.78,51.86,73700.0,50.6093,50.6093,50.4436,50.5216,73700.0
2007-08-21 13:20:00,51.89,51.94,51.83,51.86,72100.0,50.5508,50.5995,50.4924,50.5216,72100.0
2007-08-21 13:30:00,51.85,51.9,51.82,51.87,87500.0,50.5118,50.5605,50.4826,50.5313,87500.0
2007-08-21 13:40:00,51.88,51.88,51.82,51.83,18300.0,50.5411,50.5411,50.4826,50.4924,18300.0
2007-08-21 13:50:00,51.84,51.89,51.79,51.85,27300.0,50.5021,50.5508,50.4534,50.5118,27300.0
2007-08-21 14:00:00,51.85,51.94,51.83,51.88,40700.0,50.5118,50.5995,50.4924,50.5411,40700.0
2007-08-21 14:10:00,51.86,51.89,51.71,51.71,28000.0,50.5216,50.5508,50.3755,50.3755,28000.0
2007-08-21 14:20:00,51.72,51.8,51.66,51.69,71200.0,50.3852,50.4631,50.3267,50.356,71200.0
2007-08-21 14:30:00,51.68,51.72,51.57,51.61,73000.0,50.3462,50.3852,50.2391,50.278,73000.0
2007-08-21 14:40:00,51.61,51.71,51.5,51.55,42600.0,50.278,50.3755,50.1709,50.2196,42600.0
2007-08-21 14:50:00,51.55,51.6,51.5,51.59,60200.0,50.2196,50.2683,50.1709,50.2585,60200.0
2007-08-21 15:00:00,51.61,51.69,51.53,51.53,50500.0,50.278,50.356,50.2001,50.2001,50500.0
2007-08-21 15:10:00,51.56,51.63,51.56,51.6,40600.0,50.2293,50.2975,50.2293,50.2683,40600.0
2007-08-21 15:20:00,51.61,51.67,51.53,51.6,121000.0,50.278,50.3365,50.2001,50.2683,121000.0
2007-08-21 15:30:00,51.6,51.95,51.6,51.91,106200.0,50.2683,50.6093,50.2683,50.5703,106200.0
2007-08-21 15:40:00,51.91,51.91,51.64,51.73,77700.0,50.5703,50.5703,50.3073,50.3949,77700.0
2007-08-21 15:50:00,51.73,51.98,51.68,51.95,372900.0,50.3949,50.6385,50.3462,50.6093,372900.0
2007-08-22 09:30:00,52.03,52.17,51.6,51.6,82900.0,50.6872,50.8236,50.2683,50.2683,82900.0
2007-08-22 09:40:00,51.6,52.1,51.54,52.07,61500.0,50.2683,50.7554,50.2098,50.7262,61500.0
2007-08-22 09:50:00,52.06,52.71,52.06,52.66,95300.0,50.7164,51.3496,50.7164,51.3009,95300.0
2007-08-22 10:00:00,52.64,53.09,52.58,52.93,138500.0,51.2814,51.7198,51.223,51.564,138500.0
2007-08-22 10:10:00,52.93,53.22,52.63,52.67,91500.0,51.564,51.8465,51.2717,51.3107,91500.0
2007-08-22 10:20:00,52.69,52.7,52.45,52.48,37400.0,51.3302,51.3399,51.0964,51.1256,37400.0
2007-08-22 10:30:00,52.52,52.6,52.4,52.56,27400.0,51.1645,51.2425,51.0476,51.2035,27400.0
2007-08-22 10:40:00,52.55,52.65,52.45,52.45,54300.0,51.1938,51.2912,51.0964,51.0964,54300.0
2007-08-22 10:50:00,52.47,52.61,52.35,52.35,53400.0,51.1158,51.2522,50.9989,50.9989,53400.0
2007-08-22 11:00:00,52.35,52.4,52.15,52.27,74100.0,50.9989,51.0476,50.8041,50.921,74100.0
2007-08-22 11:10:00,52.28,52.28,52.09,52.11,62200.0,50.9307,50.9307,50.7456,50.7651,62200.0
2007-08-22 11:20:00,52.11,52.17,52.07,52.08,52700.0,50.7651,50.8236,50.7262,50.7359,52700.0
2007-08-22 11:30:00,52.1,52.1,51.95,52.03,34000.0,50.7554,50.7554,50.6093,50.6872,34000.0
2007-08-22 11:40:00,52.04,52.18,52.03,52.15,45100.0,50.6969,50.8333,50.6872,50.8041,45100.0
2007-08-22 11:50:00,52.17,52.2,52.04,52.16,36600.0,50.8236,50.8528,50.6969,50.8138,36600.0
2007-08-22 12:00:00,52.15,52.22,52.11,52.15,31600.0,50.8041,50.8723,50.7651,50.8041,31600.0
2007-08-22 12:10:00,52.15,52.16,52.01,52.03,34300.0,50.8041,50.8138,50.6677,50.6872,34300.0
2007-08-22 12:20:00,52.02,52.04,51.83,51.87,42600.0,50.6774,50.6969,50.4924,50.5313,42600.0
2007-08-22 12:30:00,51.86,51.9,51.65,51.8,121200.0,50.5216,50.5605,50.317,50.4631,121200.0
2007-08-22 12:40:00,51.79,51.87,51.74,51.83,63900.0,50.4534,50.5313,50.4047,50.4924,63900.0
2007-08-22 12:50:00,51.84,51.9,51.83,51.87,29600.0,50.5021,50.5605,50.4924,50.5313,29600.0
2007-08-22 13:00:00,51.9,51.91,51.83,51.86,25000.0,50.5605,50.5703,50.4924,50.5216,25000.0
2007-08-22 13:10:00,51.86,51.89,51.82,51.87,62200.0,50.5216,50.5508,50.4826,50.5313,62200.0
2007-08-22 13:20:00,51.87,51.88,51.8,51.84,16100.0,50.5313,50.5411,50.4631,50.5021,16100.0
2007-08-22 13:30:00,51.85,51.86,51.8,51.83,13600.0,50.5118,50.5216,50.4631,50.4924,13600.0
2007-08-22 13:40:00,51.83,51.85,51.61,51.65,42600.0,50.4924,50.5118,50.278,50.317,42600.0
2007-08-22 13:50:00,51.65,51.95,51.64,51.86,69700.0,50.317,50.6093,50.3073,50.5216,69700.0
2007-08-22 14:00:00,51.84,51.85,51.78,51.83,34500.0,50.5021,50.5118,50.4436,50.4924,34500.0
2007-08-22 14:10:00,51.83,51.85,51.76,51.78,42800.0,50.4924,50.5118,50.4242,50.4436,42800.0
2007-08-22 14:20:00,51.8,51.8,51.69,51.7,36800.0,50.4631,50.4631,50.356,50.3657,36800.0
2007-08-22 14:30:00,51.7,51.74,51.6,51.72,27900.0,50.3657,50.4047,50.2683,50.3852,27900.0
2007-08-22 14:40:00,51.71,51.81,51.67,51.76,26600.0,50.3755,50.4729,50.3365,50.4242,26600.0
2007-08-22 14:50:00,51.76,51.86,51.62,51.77,52800.0,50.4242,50.5216,50.2878,50.4339,52800.0
2007-08-22 15:00:00,51.75,51.75,51.62,51.69,28000.0,50.4144,50.4144,50.2878,50.356,28000.0
2007-08-22 15:10:00,51.68,51.88,51.66,51.86,44700.0,50.3462,50.5411,50.3267,50.5216,44700.0
2007-08-22 15:20:00,51.87,51.96,51.87,51.89,35300.0,50.5313,50.619,50.5313,50.5508,35300.0
2007-08-22 15:30:00,51.91,52.03,51.91,52.03,55200.0,50.5703,50.6872,50.5703,50.6872,55200.0
2007-08-22 15:40:00,52.05,52.12,51.98,52.0,38900.0,50.7067,50.7749,50.6385,50.658,38900.0
2007-08-22 15:50:00,52.02,52.06,51.77,51.83,145700.0,50.6774,50.7164,50.4339,50.4924,145700.0
2007-08-23 09:30:00,52.78,52.78,52.0,52.1,228400.0,51.4178,51.4178,50.658,50.7554,228400.0
2007-08-23 09:40:00,52.09,52.33,52.04,52.28,120500.0,50.7456,50.9794,50.6969,50.9307,120500.0
2007-08-23 09:50:00,52.28,52.85,52.27,52.65,125400.0,50.9307,51.486,50.921,51.2912,125400.0
2007-08-23 10:00:00,52.64,52.76,52.55,52.6,114000.0,51.2814,51.3984,51.1938,51.2425,114000.0
2007-08-23 10:10:00,52.61,52.61,52.36,52.46,128100.0,51.2522,51.2522,51.0087,51.1061,128100.0
2007-08-23 10:20:00,52.44,52.53,52.29,52.4,35000.0,51.0866,51.1743,50.9405,51.0476,35000.0
2007-08-23 10:30:00,52.39,52.82,52.28,52.82,60300.0,51.0379,51.4568,50.9307,51.4568,60300.0
2007-08-23 10:40:00,52.8,52.99,52.75,52.98,58500.0,51.4373,51.6224,51.3886,51.6127,58500.0
2007-08-23 10:50:00,52.98,52.99,52.82,52.85,65900.0,51.6127,51.6224,51.4568,51.486,65900.0
2007-08-23 11:00:00,52.83,52.86,52.67,52.73,70600.0,51.4665,51.4958,51.3107,51.3691,70600.0
2007-08-23 11:10:00,52.72,52.72,52.58,52.7,36300.0,51.3594,51.3594,51.223,51.3399,36300.0
2007-08-23 11:20:00,52.69,52.84,52.63,52.83,104000.0,51.3302,51.4763,51.2717,51.4665,104000.0
2007-08-23 11:30:00,52.81,53.48,52.8,53.48,186300.0,51.4471,52.0998,51.4373,52.0998,186300.0
2007-08-23 11:40:00,53.49,53.49,53.16,53.22,174200.0,52.1095,52.1095,51.788,51.8465,174200.0
2007-08-23 11:50:00,53.17,53.17,52.9,52.9,46400.0,51.7978,51.7978,51.5347,51.5347,46400.0
2007-08-23 12:00:00,52.91,53.04,52.8,52.83,28800.0,51.5445,51.6711,51.4373,51.4665,28800.0
2007-08-23 12:10:00,52.84,52.97,52.8,52.89,32500.0,51.4763,51.6029,51.4373,51.525,32500.0
2007-08-23 12:20:00,52.88,52.91,52.82,52.87,65400.0,51.5153,51.5445,51.4568,51.5055,65400.0
2007-08-23 12:30:00,52.86,52.96,52.82,52.96,25300.0,51.4958,51.5932,51.4568,51.5932,25300.0
2007-08-23 12:40:00,52.96,52.99,52.72,52.75,34100.0,51.5932,51.6224,51.3594,51.3886,34100.0
2007-08-23 12:50:00,52.77,52.77,52.52,52.57,34600.0,51.4081,51.4081,51.1645,51.2133,34600.0
2007-08-23 13:00:00,52.57,52.6,52.52,52.57,23000.0,51.2133,51.2425,51.1645,51.2133,23000.0
2007-08-23 13:10:00,52.57,52.69,52.57,52.61,21300.0,51.2133,51.3302,51.2133,51.2522,21300.0
2007-08-23 13:20:00,52.64,52.65,52.52,52.56,24100.0,51.2814,51.2912,51.1645,51.2035,24100.0
2007-08-23 13:30:00,52.54,52.57,52.38,52.4,52400.0,51.184,51.2133,51.0282,51.0476,52400.0
2007-08-23 13:40:00,52.4,52.44,52.34,52.41,68700.0,51.0476,51.0866,50.9892,51.0574,68700.0
2007-08-23 13:50:00,52.41,52.46,52.3,52.42,107700.0,51.0574,51.1061,50.9502,51.0671,107700.0
2007-08-23 14:00:00,52.44,52.55,52.42,52.51,185300.0,51.0866,51.1938,51.0671,51.1548,185300.0
2007-08-23 14:10:00,52.52,52.55,52.32,52.36,53300.0,51.1645,51.1938,50.9697,51.0087,53300.0
2007-08-23 14:20:00,52.37,52.46,52.35,52.36,41600.0,51.0184,51.1061,50.9989,51.0087,41600.0
2007-08-23 14:30:00,52.35,52.39,52.29,52.31,50900.0,50.9989,51.0379,50.9405,50.96,50900.0
2007-08-23 14:40:00,52.31,52.34,52.25,52.3,74700.0,50.96,50.9892,50.9015,50.9502,74700.0
2007-08-23 14:50:00,52.28,52.34,52.26,52.29,47200.0,50.9307,50.9892,50.9113,50.9405,47200.0
2007-08-23 15:00:00,52.29,52.38,52.26,52.35,57600.0,50.9405,51.0282,50.9113,50.9989,57600.0
2007-08-23 15:10:00,52.33,52.54,52.32,52.53,77300.0,50.9794,51.184,50.9697,51.1743,77300.0
2007-08-23 15:20:00,52.52,52.67,52.52,52.55,60300.0,51.1645,51.3107,51.1645,51.1938,60300.0
2007-08-23 15:30:00,52.55,52.6,52.5,52.54,108200.0,51.1938,51.2425,51.1451,51.184,108200.0
2007-08-23 15:40:00,52.53,52.63,52.49,52.56,121000.0,51.1743,51.2717,51.1353,51.2035,121000.0
2007-08-23 15:50:00,52.56,52.72,52.49,52.62,150200.0,51.2035,51.3594,51.1353,51.262,150200.0
2007-08-24 09:30:00,52.69,52.8,52.25,52.32,145000.0,51.3302,51.4373,50.9015,50.9697,145000.0
2007-08-24 09:40:00,52.39,52.39,51.9,51.94,108400.0,51.0379,51.0379,50.5605,50.5995,108400.0
2007-08-24 09:50:00,51.94,52.02,51.7,51.97,128600.0,50.5995,50.6774,50.3657,50.6287,128600.0
2007-08-24 10:00:00,52.0,52.07,51.95,52.07,234200.0,50.658,50.7262,50.6093,50.7262,234200.0
2007-08-24 10:10:00,52.08,52.36,52.0,52.31,102200.0,50.7359,51.0087,50.658,50.96,102200.0
2007-08-24 10:20:00,52.3,52.3,52.17,52.24,57000.0,50.9502,50.9502,50.8236,50.8918,57000.0
2007-08-24 10:30:00,52.25,52.47,52.23,52.3,74700.0,50.9015,51.1158,50.882,50.9502,74700.0
2007-08-24 10:40:00,52.31,52.59,52.31,52.5,40000.0,50.96,51.2327,50.96,51.1451,40000.0
2007-08-24 10:50:00,52.5,52.59,52.41,52.43,47000.0,51.1451,51.2327,51.0574,51.0769,47000.0
2007-08-24 11:00:00,52.43,52.49,52.34,52.37,51900.0,51.0769,51.1353,50.9892,51.0184,51900.0
2007-08-24 11:10:00,52.35,52.4,52.25,52.25,32400.0,50.9989,51.0476,50.9015,50.9015,32400.0
2007-08-24 11:20:00,52.26,52.29,52.24,52.24,19600.0,50.9113,50.9405,50.8918,50.8918,19600.0
2007-08-24 11:30:00,52.25,52.26,52.01,52.01,49700.0,50.9015,50.9113,50.6677,50.6677,49700.0
2007-08-24 11:40:00,52.02,52.1,52.0,52.0,37300.0,50.6774,50.7554,50.658,50.658,37300.0
2007-08-24 11:50:00,52.01,52.12,52.0,52.1,49900.0,50.6677,50.7749,50.658,50.7554,49900.0
2007-08-24 12:00:00,52.09,52.11,51.98,52.05,36900.0,50.7456,50.7651,50.6385,50.7067,36900.0
2007-08-24 12:10:00,52.04,52.26,52.0,52.22,60300.0,50.6969,50.9113,50.658,50.8723,60300.0
2007-08-24 12:20:00,52.22,52.41,52.22,52.3,27400.0,50.8723,51.0574,50.8723,50.9502,27400.0
2007-08-24 12:30:00,52.29,52.29,52.2,52.23,13200.0,50.9405,50.9405,50.8528,50.882,13200.0
2007-08-24 12:40:00,52.22,52.29,52.13,52.29,30800.0,50.8723,50.9405,50.7846,50.9405,30800.0
2007-08-24 12:50:00,52.29,52.39,52.28,52.39,39500.0,50.9405,51.0379,50.9307,51.0379,39500.0
2007-08-24 13:00:00,52.4,52.5,52.39,52.49,34500.0,51.0476,51.1451,51.0379,51.1353,34500.0
2007-08-24 13:10:00,52.49,52.59,52.43,52.52,33000.0,51.1353,51.2327,51.0769,51.1645,33000.0
2007-08-24 13:20:00,52.53,52.53,52.45,52.46,34600.0,51.1743,51.1743,51.0964,51.1061,34600.0
2007-08-24 13:30:00,52.46,52.48,52.44,52.44,33200.0,51.1061,51.1256,51.0866,51.0866,33200.0
2007-08-24 13:40:00,52.44,52.48,52.35,52.35,31700.0,51.0866,51.1256,50.9989,50.9989,31700.0
2007-08-24 13:50:00,52.32,52.32,52.25,52.27,20400.0,50.9697,50.9697,50.9015,50.921,20400.0
2007-08-24 14:00:00,52.26,52.46,52.22,52.44,20100.0,50.9113,51.1061,50.8723,51.0866,20100.0
2007-08-24 14:10:00,52.45,52.49,52.44,52.46,17900.0,51.0964,51.1353,51.0866,51.1061,17900.0
2007-08-24 14:20:00,52.47,52.48,52.3,52.3,28600.0,51.1158,51.1256,50.9502,50.9502,28600.0
2007-08-24 14:30:00,52.32,52.35,52.25,52.34,30400.0,50.9697,50.9989,50.9015,50.9892,30400.0
2007-08-24 14:40:00,52.34,52.34,52.28,52.33,20600.0,50.9892,50.9892,50.9307,50.9794,20600.0
2007-08-24 14:50:00,52.33,52.41,52.33,52.4,50800.0,50.9794,51.0574,50.9794,51.0476,50800.0
2007-08-24 15:00:00,52.39,52.47,52.38,52.42,38500.0,51.0379,51.1158,51.0282,51.0671,38500.0
2007-08-24 15:10:00,52.42,52.49,52.42,52.43,37500.0,51.0671,51.1353,51.0671,51.0769,37500.0
2007-08-24 15:20:00,52.43,52.43,52.34,52.41,53900.0,51.0769,51.0769,50.9892,51.0574,53900.0
2007-08-24 15:30:00,52.42,52.47,52.4,52.42,52800.0,51.0671,51.1158,51.0476,51.0671,52800.0
2007-08-24 15:40:00,52.43,52.5,52.42,52.48,73600.0,51.0769,51.1451,51.0671,51.1256,73600.0
2007-08-24 15:50:00,52.5,52.55,52.44,52.55,104800.0,51.1451,51.1938,51.0866,51.1938,104800.0
2007-08-27 09:30:00,52.38,52.55,52.08,52.42,45600.0,51.0282,51.1938,50.7359,51.0671,45600.0
2007-08-27 09:40:00,52.41,52.84,52.41,52.47,189200.0,51.0574,51.4763,51.0574,51.1158,189200.0
2007-08-27 09:50:00,52.5,52.57,52.24,52.31,71200.0,51.1451,51.2133,50.8918,50.96,71200.0
2007-08-27 10:00:00,52.33,52.43,52.09,52.15,30300.0,50.9794,51.0769,50.7456,50.8041,30300.0
2007-08-27 10:10:00,52.17,52.26,52.16,52.22,19300.0,50.8236,50.9113,50.8138,50.8723,19300.0
2007-08-27 10:20:00,52.2,52.2,52.02,52.06,18400.0,50.8528,50.8528,50.6774,50.7164,18400.0
2007-08-27 10:30:00,52.05,52.08,51.96,51.97,34300.0,50.7067,50.7359,50.619,50.6287,34300.0
2007-08-27 10:40:00,52.0,52.01,51.95,52.01,32100.0,50.658,50.6677,50.6093,50.6677,32100.0
2007-08-27 10:50:00,52.02,52.1,52.0,52.09,18800.0,50.6774,50.7554,50.658,50.7456,18800.0
2007-08-27 11:00:00,52.1,52.1,51.98,52.01,12300.0,50.7554,50.7554,50.6385,50.6677,12300.0
2007-08-27 11:10:00,52.0,52.03,51.95,51.98,19100.0,50.658,50.6872,50.6093,50.6385,19100.0
2007-08-27 11:20:00,52.0,52.16,51.98,52.14,20600.0,50.658,50.8138,50.6385,50.7944,20600.0
2007-08-27 11:30:00,52.14,52.27,52.04,52.27,40200.0,50.7944,50.921,50.6969,50.921,40200.0
2007-08-27 11:40:00,52.26,52.29,52.23,52.25,15100.0,50.9113,50.9405,50.882,50.9015,15100.0
2007-08-27 11:50:00,52.25,52.25,52.14,52.19,24100.0,50.9015,50.9015,50.7944,50.8431,24100.0
2007-08-27 12:00:00,52.2,52.3,52.19,52.28,25600.0,50.8528,50.9502,50.8431,50.9307,25600.0
2007-08-27 12:10:00,52.28,52.51,52.28,52.46,35200.0,50.9307,51.1548,50.9307,51.1061,35200.0
2007-08-27 12:20:00,52.45,52.5,52.43,52.49,22900.0,51.0964,51.1451,51.0769,51.1353,22900.0
2007-08-27 12:30:00,52.48,52.64,52.45,52.6,34000.0,51.1256,51.2814,51.0964,51.2425,34000.0
2007-08-27 12:40:00,52.61,52.68,52.59,52.64,24900.0,51.2522,51.3204,51.2327,51.2814,24900.0
2007-08-27 12:50:00,52.66,52.66,52.52,52.54,18500.0,51.3009,51.3009,51.1645,51.184,18500.0
2007-08-27 13:00:00,52.53,52.7,52.52,52.66,19300.0,51.1743,51.3399,51.1645,51.3009,19300.0
2007-08-27 13:10:00,52.65,52.67,52.53,52.54,10800.0,51.2912,51.3107,51.1743,51.184,10800.0
2007-08-27 13:20:00,52.54,52.54,52.44,52.47,12900.0,51.184,51.184,51.0866,51.1158,12900.0
2007-08-27 13:30:00,52.48,52.48,52.39,52.44,22200.0,51.1256,51.1256,51.0379,51.0866,22200.0
2007-08-27 13:40:00,52.46,52.47,52.45,52.45,8200.0,51.1061,51.1158,51.0964,51.0964,8200.0
2007-08-27 13:50:00,52.45,52.51,52.41,52.5,16400.0,51.0964,51.1548,51.0574,51.1451,16400.0
2007-08-27 14:00:00,52.5,52.62,52.49,52.57,27300.0,51.1451,51.262,51.1353,51.2133,27300.0
2007-08-27 14:10:00,52.56,52.66,52.55,52.65,16800.0,51.2035,51.3009,51.1938,51.2912,16800.0
2007-08-27 14:20:00,52.65,52.73,52.62,52.68,17200.0,51.2912,51.3691,51.262,51.3204,17200.0
2007-08-27 14:30:00,52.69,52.75,52.67,52.71,24300.0,51.3302,51.3886,51.3107,51.3496,24300.0
2007-08-27 14:40:00,52.69,52.7,52.64,52.67,19700.0,51.3302,51.3399,51.2814,51.3107,19700.0
2007-08-27 14:50:00,52.66,52.67,52.53,52.55,23000.0,51.3009,51.3107,51.1743,51.1938,23000.0
2007-08-27 15:00:00,52.55,52.71,52.55,52.69,51100.0,51.1938,51.3496,51.1938,51.3302,51100.0
2007-08-27 15:10:00,52.7,52.71,52.64,52.65,27600.0,51.3399,51.3496,51.2814,51.2912,27600.0
2007-08-27 15:20:00,52.68,52.7,52.64,52.67,19700.0,51.3204,51.3399,51.2814,51.3107,19700.0
2007-08-27 15:30:00,52.65,52.75,52.65,52.69,39900.0,51.2912,51.3886,51.2912,51.3302,39900.0
2007-08-27 15:40:00,52.69,52.73,52.65,52.65,44000.0,51.3302,51.3691,51.2912,51.2912,44000.0
2007-08-27 15:50:00,52.64,52.72,52.53,52.57,173000.0,51.2814,51.3594,51.1743,51.2133,173000.0
2007-08-28 09:30:00,52.42,52.45,52.16,52.34,39500.0,51.0671,51.0964,50.8138,50.9892,39500.0
2007-08-28 09:40:00,52.43,52.43,52.1,52.27,68200.0,51.0769,51.0769,50.7554,50.921,68200.0
2007-08-28 09:50:00,52.27,52.29,52.13,52.25,79800.0,50.921,50.9405,50.7846,50.9015,79800.0
2007-08-28 10:00:00,52.25,52.25,51.96,52.01,57100.0,50.9015,50.9015,50.619,50.6677,57100.0
2007-08-28 10:10:00,52.02,52.19,52.01,52.05,35500.0,50.6774,50.8431,50.6677,50.7067,35500.0
2007-08-28 10:20:00,52.05,52.21,52.03,52.21,69100.0,50.7067,50.8625,50.6872,50.8625,69100.0
2007-08-28 10:30:00,52.19,52.29,52.19,52.26,73400.0,50.8431,50.9405,50.8431,50.9113,73400.0
2007-08-28 10:40:00,52.27,52.32,51.99,52.06,39700.0,50.921,50.9697,50.6482,50.7164,39700.0
2007-08-28 10:50:00,52.02,52.06,51.95,52.03,39300.0,50.6774,50.7164,50.6093,50.6872,39300.0
2007-08-28 11:00:00,52.05,52.17,52.04,52.07,31400.0,50.7067,50.8236,50.6969,50.7262,31400.0
2007-08-28 11:10:00,52.06,52.15,52.0,52.14,25100.0,50.7164,50.8041,50.658,50.7944,25100.0
2007-08-28 11:20:00,52.14,52.15,52.1,52.13,64100.0,50.7944,50.8041,50.7554,50.7846,64100.0
2007-08-28 11:30:00,52.13,52.16,51.98,52.03,39000.0,50.7846,50.8138,50.6385,50.6872,39000.0
2007-08-28 11:40:00,52.02,52.06,51.98,52.03,35000.0,50.6774,50.7164,50.6385,50.6872,35000.0
2007-08-28 11:50:00,52.01,52.06,51.98,52.05,31700.0,50.6677,50.7164,50.6385,50.7067,31700.0
2007-08-28 12:00:00,52.05,52.1,52.05,52.07,22000.0,50.7067,50.7554,50.7067,50.7262,22000.0
2007-08-28 12:10:00,52.09,52.09,51.98,51.98,22400.0,50.7456,50.7456,50.6385,50.6385,22400.0
2007-08-28 12:20:00,52.0,52.04,51.95,52.03,47100.0,50.658,50.6969,50.6093,50.6872,47100.0
2007-08-28 12:30:00,52.04,52.09,52.01,52.04,36200.0,50.6969,50.7456,50.6677,50.6969,36200.0
2007-08-28 12:40:00,52.03,52.05,52.01,52.02,11800.0,50.6872,50.7067,50.6677,50.6774,11800.0
2007-08-28 12:50:00,52.03,52.09,52.03,52.06,18600.0,50.6872,50.7456,50.6872,50.7164,18600.0
2007-08-28 13:00:00,52.07,52.09,52.05,52.07,16700.0,50.7262,50.7456,50.7067,50.7262,16700.0
2007-08-28 13:10:00,52.06,52.09,52.05,52.08,16200.0,50.7164,50.7456,50.7067,50.7359,16200.0
2007-08-28 13:20:00,52.09,52.09,52.03,52.08,18800.0,50.7456,50.7456,50.6872,50.7359,18800.0
2007-08-28 13:30:00,52.06,52.11,52.02,52.08,26600.0,50.7164,50.7651,50.6774,50.7359,26600.0
2007-08-28 13:40:00,52.09,52.1,52.02,52.07,24200.0,50.7456,50.7554,50.6774,50.7262,24200.0
2007-08-28 13:50:00,52.08,52.11,52.05,52.06,12200.0,50.7359,50.7651,50.7067,50.7164,12200.0
2007-08-28 14:00:00,52.07,52.12,51.96,52.0,90200.0,50.7262,50.7749,50.619,50.658,90200.0
2007-08-28 14:10:00,52.0,52.12,51.99,52.01,59100.0,50.658,50.7749,50.6482,50.6677,59100.0
2007-08-28 14:20:00,52.03,52.14,51.99,52.11,28600.0,50.6872,50.7944,50.6482,50.7651,28600.0
2007-08-28 14:30:00,52.09,52.13,51.98,51.98,40000.0,50.7456,50.7846,50.6385,50.6385,40000.0
2007-08-28 14:40:00,51.99,52.02,51.92,51.99,54200.0,50.6482,50.6774,50.58,50.6482,54200.0
2007-08-28 14:50:00,52.01,52.02,51.84,51.91,51300.0,50.6677,50.6774,50.5021,50.5703,51300.0
2007-08-28 15:00:00,51.91,51.99,51.82,51.87,50300.0,50.5703,50.6482,50.4826,50.5313,50300.0
2007-08-28 15:10:00,51.87,52.0,51.86,51.97,67100.0,50.5313,50.658,50.5216,50.6287,67100.0
2007-08-28 15:20:00,51.98,52.01,51.79,51.83,52000.0,50.6385,50.6677,50.4534,50.4924,52000.0
2007-08-28 15:30:00,51.81,51.81,51.69,51.78,64500.0,50.4729,50.4729,50.356,50.4436,64500.0
2007-08-28 15:40:00,51.78,51.83,51.55,51.58,96900.0,50.4436,50.4924,50.2196,50.2488,96900.0
2007-08-28 15:50:00,51.57,51.57,51.46,51.5,161000.0,50.2391,50.2391,50.1319,50.1709,161000.0
2007-08-29 09:30:00,51.63,51.73,51.01,51.07,58700.0,50.2975,50.3949,49.6935,49.752,58700.0
2007-08-29 09:40:00,51.03,51.48,51.0,51.42,42400.0,49.713,50.1514,49.6838,50.0929,42400.0
2007-08-29 09:50:00,51.4,51.4,51.13,51.33,28500.0,50.0735,50.0735,49.8104,50.0053,28500.0
2007-08-29 10:00:00,51.34,51.37,51.13,51.35,57600.0,50.015,50.0442,49.8104,50.0247,57600.0
2007-08-29 10:10:00,51.32,51.5,51.32,51.5,47700.0,49.9955,50.1709,49.9955,50.1709,47700.0
2007-08-29 10:20:00,51.5,51.71,51.5,51.54,48400.0,50.1709,50.3755,50.1709,50.2098,48400.0
2007-08-29 10:30:00,51.53,51.98,51.53,51.9,108000.0,50.2001,50.6385,50.2001,50.5605,108000.0
2007-08-29 10:40:00,51.89,51.98,51.85,51.93,46900.0,50.5508,50.6385,50.5118,50.5898,46900.0
2007-08-29 10:50:00,51.91,52.23,51.86,52.22,86900.0,50.5703,50.882,50.5216,50.8723,86900.0
2007-08-29 11:00:00,52.22,52.4,52.18,52.25,53900.0,50.8723,51.0476,50.8333,50.9015,53900.0
2007-08-29 11:10:00,52.22,52.29,52.17,52.21,45600.0,50.8723,50.9405,50.8236,50.8625,45600.0
2007-08-29 11:20:00,52.21,52.21,51.9,51.91,25500.0,50.8625,50.8625,50.5605,50.5703,25500.0
2007-08-29 11:30:00,51.92,51.97,51.84,51.88,31900.0,50.58,50.6287,50.5021,50.5411,31900.0
2007-08-29 11:40:00,51.89,51.96,51.78,51.78,28800.0,50.5508,50.619,50.4436,50.4436,28800.0
2007-08-29 11:50:00,51.78,51.79,51.68,51.69,15900.0,50.4436,50.4534,50.3462,50.356,15900.0
2007-08-29 12:00:00,51.71,51.72,51.5,51.55,40500.0,50.3755,50.3852,50.1709,50.2196,40500.0
2007-08-29 12:10:00,51.54,51.61,51.51,51.54,24400.0,50.2098,50.278,50.1806,50.2098,24400.0
2007-08-29 12:20:00,51.54,51.58,51.48,51.55,16800.0,50.2098,50.2488,50.1514,50.2196,16800.0
2007-08-29 12:30:00,51.55,51.68,51.52,51.55,12200.0,50.2196,50.3462,50.1904,50.2196,12200.0
2007-08-29 12:40:00,51.56,51.56,51.43,51.48,16700.0,50.2293,50.2293,50.1027,50.1514,16700.0
2007-08-29 12:50:00,51.46,51.47,51.35,51.43,22800.0,50.1319,50.1416,50.0247,50.1027,22800.0
2007-08-29 13:00:00,51.44,51.68,51.44,51.65,22400.0,50.1124,50.3462,50.1124,50.317,22400.0
2007-08-29 13:10:00,51.63,51.65,51.44,51.44,14000.0,50.2975,50.317,50.1124,50.1124,14000.0
2007-08-29 13:20:00,51.44,51.44,51.33,51.36,25500.0,50.1124,50.1124,50.0053,50.0345,25500.0
2007-08-29 13:30:00,51.37,51.45,51.27,51.38,35000.0,50.0442,50.1222,49.9468,50.054,35000.0
2007-08-29 13:40:00,51.36,51.43,51.27,51.3,18900.0,50.0345,50.1027,49.9468,49.976,18900.0
2007-08-29 13:50:00,51.32,51.35,51.28,51.33,12000.0,49.9955,50.0247,49.9565,50.0053,12000.0
2007-08-29 14:00:00,51.31,51.51,51.31,51.45,17300.0,49.9858,50.1806,49.9858,50.1222,17300.0
2007-08-29 14:10:00,51.44,51.47,51.34,51.36,25100.0,50.1124,50.1416,50.015,50.0345,25100.0
2007-08-29 14:20:00,51.37,51.53,51.37,51.52,14200.0,50.0442,50.2001,50.0442,50.1904,14200.0
2007-08-29 14:30:00,51.52,51.7,51.52,51.64,19800.0,50.1904,50.3657,50.1904,50.3073,19800.0
2007-08-29 14:40:00,51.65,51.66,51.6,51.66,11000.0,50.317,50.3267,50.2683,50.3267,11000.0
2007-08-29 14:50:00,51.66,51.66,51.53,51.54,12600.0,50.3267,50.3267,50.2001,50.2098,12600.0
2007-08-29 15:00:00,51.54,51.9,51.53,51.88,27500.0,50.2098,50.5605,50.2001,50.5411,27500.0
2007-08-29 15:10:00,51.89,52.01,51.84,51.92,40900.0,50.5508,50.6677,50.5021,50.58,40900.0
2007-08-29 15:20:00,51.91,52.06,51.9,52.04,43600.0,50.5703,50.7164,50.5605,50.6969,43600.0
2007-08-29 15:30:00,52.04,52.25,52.0,52.21,56200.0,50.6969,50.9015,50.658,50.8625,56200.0
2007-08-29 15:40:00,52.19,52.31,52.13,52.2,63500.0,50.8431,50.96,50.7846,50.8528,63500.0
2007-08-29 15:50:00,52.21,52.49,52.16,52.36,145400.0,50.8625,51.1353,50.8138,51.0087,145400.0
2007-08-30 09:30:00,52.19,52.86,52.08,52.86,56600.0,50.8431,51.4958,50.7359,51.4958,56600.0
2007-08-30 09:40:00,52.87,53.0,52.84,52.95,66500.0,51.5055,51.6322,51.4763,51.5834,66500.0
2007-08-30 09:50:00,52.97,53.16,52.9,53.12,56700.0,51.6029,51.788,51.5347,51.7491,56700.0
2007-08-30 10:00:00,53.12,53.41,53.07,53.41,88100.0,51.7491,52.0316,51.7004,52.0316,88100.0
2007-08-30 10:10:00,53.42,53.54,53.25,53.47,114400.0,52.0413,52.1582,51.8757,52.09,114400.0
2007-08-30 10:20:00,53.48,53.55,53.32,53.36,79300.0,52.0998,52.168,51.9439,51.9829,79300.0
2007-08-30 10:30:00,53.36,53.39,53.25,53.29,48100.0,51.9829,52.0121,51.8757,51.9147,48100.0
2007-08-30 10:40:00,53.27,53.46,53.26,53.44,38100.0,51.8952,52.0803,51.8854,52.0608,38100.0
2007-08-30 10:50:00,53.45,53.48,53.37,53.45,35400.0,52.0705,52.0998,51.9926,52.0705,35400.0
2007-08-30 11:00:00,53.47,53.55,53.46,53.54,55100.0,52.09,52.168,52.0803,52.1582,55100.0
2007-08-30 11:10:00,53.54,53.74,53.5,53.73,90300.0,52.1582,52.3531,52.1193,52.3433,90300.0
2007-08-30 11:20:00,53.73,53.9,53.73,53.77,69500.0,52.3433,52.5089,52.3433,52.3823,69500.0
2007-08-30 11:30:00,53.78,53.83,53.72,53.81,30800.0,52.392,52.4407,52.3336,52.4213,30800.0
2007-08-30 11:40:00,53.83,53.98,53.78,53.96,39200.0,52.4407,52.5869,52.392,52.5674,39200.0
2007-08-30 11:50:00,53.93,53.98,53.51,53.57,70900.0,52.5382,52.5869,52.129,52.1874,70900.0
2007-08-30 12:00:00,53.56,53.56,53.28,53.29,47800.0,52.1777,52.1777,51.9049,51.9147,47800.0
2007-08-30 12:10:00,53.31,53.31,53.03,53.09,51400.0,51.9342,51.9342,51.6614,51.7198,51400.0
2007-08-30 12:20:00,53.05,53.07,52.95,53.0,59600.0,51.6809,51.7004,51.5834,51.6322,59600.0
2007-08-30 12:30:00,53.01,53.11,52.99,53.1,43400.0,51.6419,51.7393,51.6224,51.7296,43400.0
2007-08-30 12:40:00,53.09,53.26,53.07,53.24,73000.0,51.7198,51.8854,51.7004,51.866,73000.0
2007-08-30 12:50:00,53.25,53.25,53.17,53.17,47200.0,51.8757,51.8757,51.7978,51.7978,47200.0
2007-08-30 13:00:00,53.18,53.18,52.97,53.0,30900.0,51.8075,51.8075,51.6029,51.6322,30900.0
2007-08-30 13:10:00,53.0,53.0,52.95,52.96,15900.0,51.6322,51.6322,51.5834,51.5932,15900.0
2007-08-30 13:20:00,52.94,52.94,52.8,52.87,24000.0,51.5737,51.5737,51.4373,51.5055,24000.0
2007-08-30 13:30:00,52.86,53.03,52.79,53.03,56400.0,51.4958,51.6614,51.4276,51.6614,56400.0
2007-08-30 13:40:00,53.03,53.15,52.87,52.91,98000.0,51.6614,51.7783,51.5055,51.5445,98000.0
2007-08-30 13:50:00,52.91,53.1,52.91,53.05,123900.0,51.5445,51.7296,51.5445,51.6809,123900.0
2007-08-30 14:00:00,53.1,53.13,52.99,52.99,41500.0,51.7296,51.7588,51.6224,51.6224,41500.0
2007-08-30 14:10:00,53.0,53.14,52.98,53.1,28700.0,51.6322,51.7685,51.6127,51.7296,28700.0
2007-08-30 14:20:00,53.09,53.14,53.04,53.06,28800.0,51.7198,51.7685,51.6711,51.6906,28800.0
2007-08-30 14:30:00,53.05,53.11,52.95,53.03,44500.0,51.6809,51.7393,51.5834,51.6614,44500.0
2007-08-30 14:40:00,53.03,53.03,52.85,52.9,52300.0,51.6614,51.6614,51.486,51.5347,52300.0
2007-08-30 14:50:00,52.88,52.94,52.85,52.88,43300.0,51.5153,51.5737,51.486,51.5153,43300.0
2007-08-30 15:00:00,52.86,53.15,52.86,53.14,54100.0,51.4958,51.7783,51.4958,51.7685,54100.0
2007-08-30 15:10:00,53.15,53.25,53.11,53.15,31700.0,51.7783,51.8757,51.7393,51.7783,31700.0
2007-08-30 15:20:00,53.14,53.35,53.12,53.25,72800.0,51.7685,51.9731,51.7491,51.8757,72800.0
2007-08-30 15:30:00,53.24,53.25,53.02,53.06,43800.0,51.866,51.8757,51.6516,51.6906,43800.0
2007-08-30 15:40:00,53.06,53.11,52.89,52.89,104300.0,51.6906,51.7393,51.525,51.525,104300.0
2007-08-30 15:50:00,52.9,53.2,52.9,53.17,118800.0,51.5347,51.827,51.5347,51.7978,118800.0
2007-08-31 09:30:00,53.53,53.6,52.8,52.99,120500.0,52.1485,52.2167,51.4373,51.6224,120500.0
2007-08-31 09:40:00,52.99,53.11,52.85,53.11,39100.0,51.6224,51.7393,51.486,51.7393,39100.0
2007-08-31 09:50:00,53.12,53.25,53.12,53.25,50700.0,51.7491,51.8757,51.7491,51.8757,50700.0
2007-08-31 10:00:00,53.25,53.39,53.06,53.18,73600.0,51.8757,52.0121,51.6906,51.8075,73600.0
2007-08-31 10:10:00,53.17,53.19,52.91,52.95,56800.0,51.7978,51.8173,51.5445,51.5834,56800.0
2007-08-31 10:20:00,52.95,53.0,52.88,52.97,41100.0,51.5834,51.6322,51.5153,51.6029,41100.0
2007-08-31 10:30:00,52.98,53.0,52.95,52.99,93400.0,51.6127,51.6322,51.5834,51.6224,93400.0
2007-08-31 10:40:00,52.99,52.99,52.81,52.87,41700.0,51.6224,51.6224,51.4471,51.5055,41700.0
2007-08-31 10:50:00,52.86,52.93,52.81,52.85,18200.0,51.4958,51.564,51.4471,51.486,18200.0
2007-08-31 11:00:00,52.86,53.0,52.82,52.84,36200.0,51.4958,51.6322,51.4568,51.4763,36200.0
2007-08-31 11:10:00,52.84,52.95,52.8,52.87,25100.0,51.4763,51.5834,51.4373,51.5055,25100.0
2007-08-31 11:20:00,52.88,52.93,52.8,52.91,16000.0,51.5153,51.564,51.4373,51.5445,16000.0
2007-08-31 11:30:00,52.91,53.0,52.89,53.0,26600.0,51.5445,51.6322,51.525,51.6322,26600.0
2007-08-31 11:40:00,53.0,53.0,52.95,52.95,16500.0,51.6322,51.6322,51.5834,51.5834,16500.0
2007-08-31 11:50:00,52.97,53.0,52.96,52.96,20900.0,51.6029,51.6322,51.5932,51.5932,20900.0
2007-08-31 12:00:00,52.96,53.0,52.94,52.95,15100.0,51.5932,51.6322,51.5737,51.5834,15100.0
2007-08-31 12:10:00,52.94,52.95,52.92,52.94,21000.0,51.5737,51.5834,51.5542,51.5737,21000.0
2007-08-31 12:20:00,52.95,52.95,52.93,52.95,29100.0,51.5834,51.5834,51.564,51.5834,29100.0
2007-08-31 12:30:00,52.95,53.0,52.93,52.96,43100.0,51.5834,51.6322,51.564,51.5932,43100.0
2007-08-31 12:40:00,52.97,52.98,52.93,52.95,35000.0,51.6029,51.6127,51.564,51.5834,35000.0
2007-08-31 12:50:00,52.95,52.95,52.8,52.86,37900.0,51.5834,51.5834,51.4373,51.4958,37900.0
2007-08-31 13:00:00,52.87,52.91,52.8,52.86,22700.0,51.5055,51.5445,51.4373,51.4958,22700.0
2007-08-31 13:10:00,52.84,52.95,52.84,52.94,17600.0,51.4763,51.5834,51.4763,51.5737,17600.0
2007-08-31 13:20:00,52.94,52.95,52.89,52.89,23800.0,51.5737,51.5834,51.525,51.525,23800.0
2007-08-31 13:30:00,52.89,52.93,52.84,52.87,30500.0,51.525,51.564,51.4763,51.5055,30500.0
2007-08-31 13:40:00,52.87,52.88,52.78,52.78,19000.0,51.5055,51.5153,51.4178,51.4178,19000.0
2007-08-31 13:50:00,52.78,52.95,52.78,52.94,15300.0,51.4178,51.5834,51.4178,51.5737,15300.0
2007-08-31 14:00:00,52.95,52.95,52.92,52.95,30400.0,51.5834,51.5834,51.5542,51.5834,30400.0
2007-08-31 14:10:00,52.95,52.95,52.91,52.95,31100.0,51.5834,51.5834,51.5445,51.5834,31100.0
2007-08-31 14:20:00,52.94,52.95,52.86,52.94,27700.0,51.5737,51.5834,51.4958,51.5737,27700.0
2007-08-31 14:30:00,52.93,52.95,52.89,52.9,38500.0,51.564,51.5834,51.525,51.5347,38500.0
2007-08-31 14:40:00,52.89,52.91,52.86,52.88,26900.0,51.525,51.5445,51.4958,51.5153,26900.0
2007-08-31 14:50:00,52.89,52.9,52.81,52.84,26600.0,51.525,51.5347,51.4471,51.4763,26600.0
2007-08-31 15:00:00,52.83,52.9,52.77,52.89,47500.0,51.4665,51.5347,51.4081,51.525,47500.0
2007-08-31 15:10:00,52.9,52.9,52.87,52.9,47700.0,51.5347,51.5347,51.5055,51.5347,47700.0
2007-08-31 15:20:00,52.9,52.9,52.85,52.88,39500.0,51.5347,51.5347,51.486,51.5153,39500.0
2007-08-31 15:30:00,52.89,52.92,52.88,52.91,46400.0,51.525,51.5542,51.5153,51.5445,46400.0
2007-08-31 15:40:00,52.92,53.04,52.92,53.01,77000.0,51.5542,51.6711,51.5542,51.6419,77000.0
2007-08-31 15:50:00,53.01,53.15,52.88,52.91,219100.0,51.6419,51.7783,51.5153,51.5445,219100.0
2007-09-04 09:30:00,52.68,53.09,52.38,52.59,148700.0,51.3204,51.7198,51.0282,51.2327,148700.0
2007-09-04 09:40:00,52.59,52.65,52.25,52.65,112500.0,51.2327,51.2912,50.9015,51.2912,112500.0
2007-09-04 09:50:00,52.64,52.8,52.62,52.8,91300.0,51.2814,51.4373,51.262,51.4373,91300.0
2007-09-04 10:00:00,52.8,52.9,52.62,52.77,94300.0,51.4373,51.5347,51.262,51.4081,94300.0
2007-09-04 10:10:00,52.76,52.92,52.75,52.92,46300.0,51.3984,51.5542,51.3886,51.5542,46300.0
2007-09-04 10:20:00,52.92,53.0,52.88,52.98,57700.0,51.5542,51.6322,51.5153,51.6127,57700.0
2007-09-04 10:30:00,52.99,53.27,52.98,53.24,100900.0,51.6224,51.8952,51.6127,51.866,100900.0
2007-09-04 10:40:00,53.26,53.28,53.19,53.24,39200.0,51.8854,51.9049,51.8173,51.866,39200.0
2007-09-04 10:50:00,53.22,53.28,53.03,53.12,59800.0,51.8465,51.9049,51.6614,51.7491,59800.0
2007-09-04 11:00:00,53.11,53.3,53.1,53.27,21400.0,51.7393,51.9244,51.7296,51.8952,21400.0
2007-09-04 11:10:00,53.27,53.53,53.22,53.52,54700.0,51.8952,52.1485,51.8465,52.1387,54700.0
2007-09-04 11:20:00,53.51,53.75,53.51,53.56,44400.0,52.129,52.3628,52.129,52.1777,44400.0
2007-09-04 11:30:00,53.58,53.63,53.45,53.45,41900.0,52.1972,52.2459,52.0705,52.0705,41900.0
2007-09-04 11:40:00,53.46,53.46,53.3,53.32,29200.0,52.0803,52.0803,51.9244,51.9439,29200.0
2007-09-04 11:50:00,53.31,53.39,53.27,53.32,20700.0,51.9342,52.0121,51.8952,51.9439,20700.0
2007-09-04 12:00:00,53.32,53.33,53.22,53.28,25000.0,51.9439,51.9536,51.8465,51.9049,25000.0
2007-09-04 12:10:00,53.28,53.29,52.99,53.0,53900.0,51.9049,51.9147,51.6224,51.6322,53900.0
2007-09-04 12:20:00,53.0,53.03,52.96,53.02,31000.0,51.6322,51.6614,51.5932,51.6516,31000.0
2007-09-04 12:30:00,53.0,53.24,53.0,53.23,24100.0,51.6322,51.866,51.6322,51.8562,24100.0
2007-09-04 12:40:00,53.24,53.46,53.24,53.39,38200.0,51.866,52.0803,51.866,52.0121,38200.0
2007-09-04 12:50:00,53.4,53.54,53.4,53.5,59600.0,52.0218,52.1582,52.0218,52.1193,59600.0
2007-09-04 13:00:00,53.5,53.53,53.45,53.48,29100.0,52.1193,52.1485,52.0705,52.0998,29100.0
2007-09-04 13:10:00,53.5,53.73,53.48,53.64,29000.0,52.1193,52.3433,52.0998,52.2556,29000.0
2007-09-04 13:20:00,53.65,53.8,53.65,53.77,28500.0,52.2654,52.4115,52.2654,52.3823,28500.0
2007-09-04 13:30:00,53.78,53.81,53.76,53.78,40800.0,52.392,52.4213,52.3725,52.392,40800.0
2007-09-04 13:40:00,53.78,53.81,53.75,53.76,41100.0,52.392,52.4213,52.3628,52.3725,41100.0
2007-09-04 13:50:00,53.75,53.76,53.55,53.66,91100.0,52.3628,52.3725,52.168,52.2751,91100.0
2007-09-04 14:00:00,53.66,53.69,53.59,53.6,57800.0,52.2751,52.3043,52.2069,52.2167,57800.0
2007-09-04 14:10:00,53.59,53.78,53.59,53.77,54800.0,52.2069,52.392,52.2069,52.3823,54800.0
2007-09-04 14:20:00,53.77,53.88,53.74,53.78,49100.0,52.3823,52.4894,52.3531,52.392,49100.0
2007-09-04 14:30:00,53.79,53.97,53.78,53.96,47700.0,52.4018,52.5771,52.392,52.5674,47700.0
2007-09-04 14:40:00,53.95,54.0,53.93,53.96,59900.0,52.5576,52.6063,52.5382,52.5674,59900.0
2007-09-04 14:50:00,53.97,54.06,53.95,54.01,68700.0,52.5771,52.6648,52.5576,52.6161,68700.0
2007-09-04 15:00:00,54.01,54.03,53.89,54.01,67700.0,52.6161,52.6356,52.4992,52.6161,67700.0
2007-09-04 15:10:00,54.0,54.14,54.0,54.13,48500.0,52.6063,52.7427,52.6063,52.733,48500.0
2007-09-04 15:20:00,54.11,54.25,54.11,54.21,68000.0,52.7135,52.8499,52.7135,52.8109,68000.0
2007-09-04 15:30:00,54.22,54.24,53.97,53.98,63400.0,52.8207,52.8402,52.5771,52.5869,63400.0
2007-09-04 15:40:00,53.98,54.05,53.91,53.94,128400.0,52.5869,52.6551,52.5187,52.5479,128400.0
2007-09-04 15:50:00,53.94,53.96,53.82,53.86,186200.0,52.5479,52.5674,52.431,52.47,186200.0
2007-09-05 09:30:00,53.27,53.66,52.91,52.96,119200.0,51.8952,52.2751,51.5445,51.5932,119200.0
2007-09-05 09:40:00,52.92,53.15,52.88,53.08,80700.0,51.5542,51.7783,51.5153,51.7101,80700.0
2007-09-05 09:50:00,53.09,53.25,53.06,53.06,39200.0,51.7198,51.8757,51.6906,51.6906,39200.0
2007-09-05 10:00:00,53.07,53.25,53.0,53.17,52900.0,51.7004,51.8757,51.6322,51.7978,52900.0
2007-09-05 10:10:00,53.18,53.19,52.94,53.11,62900.0,51.8075,51.8173,51.5737,51.7393,62900.0
2007-09-05 10:20:00,53.11,53.25,53.05,53.16,66400.0,51.7393,51.8757,51.6809,51.788,66400.0
2007-09-05 10:30:00,53.16,53.17,52.95,53.01,63300.0,51.788,51.7978,51.5834,51.6419,63300.0
2007-09-05 10:40:00,53.01,53.02,52.79,52.96,53700.0,51.6419,51.6516,51.4276,51.5932,53700.0
2007-09-05 10:50:00,52.94,52.94,52.76,52.86,68000.0,51.5737,51.5737,51.3984,51.4958,68000.0
2007-09-05 11:00:00,52.84,52.84,52.27,52.52,123400.0,51.4763,51.4763,50.921,51.1645,123400.0
2007-09-05 11:10:00,52.53,52.68,52.42,52.67,76500.0,51.1743,51.3204,51.0671,51.3107,76500.0
2007-09-05 11:20:00,52.68,52.83,52.65,52.77,70800.0,51.3204,51.4665,51.2912,51.4081,70800.0
2007-09-05 11:30:00,52.75,52.81,52.71,52.8,32500.0,51.3886,51.4471,51.3496,51.4373,32500.0
2007-09-05 11:40:00,52.8,53.0,52.8,52.99,53800.0,51.4373,51.6322,51.4373,51.6224,53800.0
2007-09-05 11:50:00,52.99,53.1,52.99,53.07,47100.0,51.6224,51.7296,51.6224,51.7004,47100.0
2007-09-05 12:00:00,53.05,53.09,52.98,52.98,29100.0,51.6809,51.7198,51.6127,51.6127,29100.0
2007-09-05 12:10:00,52.99,53.03,52.96,53.01,25000.0,51.6224,51.6614,51.5932,51.6419,25000.0
2007-09-05 12:20:00,53.01,53.03,52.89,52.92,16300.0,51.6419,51.6614,51.525,51.5542,16300.0
2007-09-05 12:30:00,52.94,53.0,52.91,52.95,18300.0,51.5737,51.6322,51.5445,51.5834,18300.0
2007-09-05 12:40:00,52.95,52.98,52.9,52.98,14900.0,51.5834,51.6127,51.5347,51.6127,14900.0
2007-09-05 12:50:00,52.97,53.05,52.91,53.05,18900.0,51.6029,51.6809,51.5445,51.6809,18900.0
2007-09-05 13:00:00,53.04,53.13,53.04,53.1,25700.0,51.6711,51.7588,51.6711,51.7296,25700.0
2007-09-05 13:10:00,53.1,53.3,52.98,53.3,167300.0,51.7296,51.9244,51.6127,51.9244,167300.0
2007-09-05 13:20:00,53.3,53.64,53.18,53.21,229600.0,51.9244,52.2556,51.8075,51.8367,229600.0
2007-09-05 13:30:00,53.2,53.24,52.93,52.97,73500.0,51.827,51.866,51.564,51.6029,73500.0
2007-09-05 13:40:00,52.99,53.12,52.94,53.12,37000.0,51.6224,51.7491,51.5737,51.7491,37000.0
2007-09-05 13:50:00,53.12,53.14,53.05,53.12,17900.0,51.7491,51.7685,51.6809,51.7491,17900.0
2007-09-05 14:00:00,53.12,53.27,52.93,52.98,83700.0,51.7491,51.8952,51.564,51.6127,83700.0
2007-09-05 14:10:00,52.99,53.01,52.94,53.01,52500.0,51.6224,51.6419,51.5737,51.6419,52500.0
2007-09-05 14:20:00,53.01,53.03,52.82,52.94,53800.0,51.6419,51.6614,51.4568,51.5737,53800.0
2007-09-05 14:30:00,52.94,52.99,52.88,52.93,23800.0,51.5737,51.6224,51.5153,51.564,23800.0
2007-09-05 14:40:00,52.91,52.93,52.69,52.73,40800.0,51.5445,51.564,51.3302,51.3691,40800.0
2007-09-05 14:50:00,52.7,52.96,52.65,52.95,30600.0,51.3399,51.5932,51.2912,51.5834,30600.0
2007-09-05 15:00:00,52.96,53.0,52.92,52.99,51500.0,51.5932,51.6322,51.5542,51.6224,51500.0
2007-09-05 15:10:00,53.0,53.0,52.9,53.0,34000.0,51.6322,51.6322,51.5347,51.6322,34000.0
2007-09-05 15:20:00,53.0,53.0,52.86,52.95,51600.0,51.6322,51.6322,51.4958,51.5834,51600.0
2007-09-05 15:30:00,52.95,52.99,52.85,52.9,53100.0,51.5834,51.6224,51.486,51.5347,53100.0
2007-09-05 15:40:00,52.89,53.05,52.88,52.91,121300.0,51.525,51.6809,51.5153,51.5445,121300.0
2007-09-05 15:50:00,52.91,52.92,52.83,52.89,151000.0,51.5445,51.5542,51.4665,51.525,151000.0
2007-09-06 09:30:00,53.15,53.63,52.65,52.65,102700.0,51.7783,52.2459,51.2912,51.2912,102700.0
2007-09-06 09:40:00,52.66,53.1,52.64,53.08,86500.0,51.3009,51.7296,51.2814,51.7101,86500.0
2007-09-06 09:50:00,53.06,53.1,52.53,52.53,53700.0,51.6906,51.7296,51.1743,51.1743,53700.0
2007-09-06 10:00:00,52.53,52.63,52.34,52.48,56300.0,51.1743,51.2717,50.9892,51.1256,56300.0
2007-09-06 10:10:00,52.51,52.51,52.05,52.09,75300.0,51.1548,51.1548,50.7067,50.7456,75300.0
2007-09-06 10:20:00,52.08,52.12,51.98,52.02,97300.0,50.7359,50.7749,50.6385,50.6774,97300.0
2007-09-06 10:30:00,52.02,52.61,52.0,52.6,138900.0,50.6774,51.2522,50.658,51.2425,138900.0
2007-09-06 10:40:00,52.62,53.23,52.6,53.04,117100.0,51.262,51.8562,51.2425,51.6711,117100.0
2007-09-06 10:50:00,53.03,53.2,52.99,53.05,43300.0,51.6614,51.827,51.6224,51.6809,43300.0
2007-09-06 11:00:00,53.05,53.12,53.0,53.04,39800.0,51.6809,51.7491,51.6322,51.6711,39800.0
2007-09-06 11:10:00,53.03,53.32,53.0,53.28,37600.0,51.6614,51.9439,51.6322,51.9049,37600.0
2007-09-06 11:20:00,53.26,53.4,53.2,53.21,33300.0,51.8854,52.0218,51.827,51.8367,33300.0
2007-09-06 11:30:00,53.2,53.3,53.17,53.17,81600.0,51.827,51.9244,51.7978,51.7978,81600.0
2007-09-06 11:40:00,53.18,53.2,53.03,53.09,57700.0,51.8075,51.827,51.6614,51.7198,57700.0
2007-09-06 11:50:00,53.07,53.14,53.04,53.09,26800.0,51.7004,51.7685,51.6711,51.7198,26800.0
2007-09-06 12:00:00,53.08,53.08,52.83,52.85,42300.0,51.7101,51.7101,51.4665,51.486,42300.0
2007-09-06 12:10:00,52.85,53.13,52.84,53.13,29100.0,51.486,51.7588,51.4763,51.7588,29100.0
2007-09-06 12:20:00,53.12,53.14,53.06,53.14,13000.0,51.7491,51.7685,51.6906,51.7685,13000.0
2007-09-06 12:30:00,53.13,53.19,53.07,53.15,17500.0,51.7588,51.8173,51.7004,51.7783,17500.0
2007-09-06 12:40:00,53.16,53.19,52.98,53.04,26000.0,51.788,51.8173,51.6127,51.6711,26000.0
2007-09-06 12:50:00,53.04,53.04,52.87,52.98,33500.0,51.6711,51.6711,51.5055,51.6127,33500.0
2007-09-06 13:00:00,52.97,53.01,52.84,52.86,22300.0,51.6029,51.6419,51.4763,51.4958,22300.0
2007-09-06 13:10:00,52.86,52.92,52.7,52.9,37900.0,51.4958,51.5542,51.3399,51.5347,37900.0
2007-09-06 13:20:00,52.9,53.11,52.87,53.1,39500.0,51.5347,51.7393,51.5055,51.7296,39500.0
2007-09-06 13:30:00,53.09,53.11,52.95,53.01,30800.0,51.7198,51.7393,51.5834,51.6419,30800.0
2007-09-06 13:40:00,53.01,53.12,52.99,53.07,19500.0,51.6419,51.7491,51.6224,51.7004,19500.0
2007-09-06 13:50:00,53.06,53.28,53.06,53.26,25900.0,51.6906,51.9049,51.6906,51.8854,25900.0
2007-09-06 14:00:00,53.26,53.27,53.13,53.2,20700.0,51.8854,51.8952,51.7588,51.827,20700.0
2007-09-06 14:10:00,53.19,53.36,53.19,53.35,24200.0,51.8173,51.9829,51.8173,51.9731,24200.0
2007-09-06 14:20:00,53.34,53.41,53.26,53.26,30100.0,51.9634,52.0316,51.8854,51.8854,30100.0
2007-09-06 14:30:00,53.26,53.38,53.25,53.34,28500.0,51.8854,52.0024,51.8757,51.9634,28500.0
2007-09-06 14:40:00,53.35,53.41,53.32,53.4,36100.0,51.9731,52.0316,51.9439,52.0218,36100.0
2007-09-06 14:50:00,53.39,53.45,53.32,53.42,34500.0,52.0121,52.0705,51.9439,52.0413,34500.0
2007-09-06 15:00:00,53.43,53.56,53.43,53.52,44900.0,52.0511,52.1777,52.0511,52.1387,44900.0
2007-09-06 15:10:00,53.5,53.51,53.24,53.26,61100.0,52.1193,52.129,51.866,51.8854,61100.0
2007-09-06 15:20:00,53.26,53.3,53.15,53.19,61100.0,51.8854,51.9244,51.7783,51.8173,61100.0
2007-09-06 15:30:00,53.19,53.32,53.17,53.19,43500.0,51.8173,51.9439,51.7978,51.8173,43500.0
2007-09-06 15:40:00,53.2,53.2,53.08,53.2,71100.0,51.827,51.827,51.7101,51.827,71100.0
2007-09-06 15:50:00,53.2,53.34,53.19,53.23,94000.0,51.827,51.9634,51.8173,51.8562,94000.0
2007-09-07 09:30:00,52.68,53.42,52.43,52.74,82600.0,51.3204,52.0413,51.0769,51.3789,82600.0
2007-09-07 09:40:00,52.79,52.91,52.75,52.79,41300.0,51.4276,51.5445,51.3886,51.4276,41300.0
2007-09-07 09:50:00,52.79,52.97,52.78,52.83,37500.0,51.4276,51.6029,51.4178,51.4665,37500.0
2007-09-07 10:00:00,52.83,52.85,52.46,52.48,53800.0,51.4665,51.486,51.1061,51.1256,53800.0
2007-09-07 10:10:00,52.47,52.67,52.34,52.59,32400.0,51.1158,51.3107,50.9892,51.2327,32400.0
2007-09-07 10:20:00,52.6,52.67,52.54,52.64,14900.0,51.2425,51.3107,51.184,51.2814,14900.0
2007-09-07 10:30:00,52.62,52.62,52.23,52.23,35800.0,51.262,51.262,50.882,50.882,35800.0
2007-09-07 10:40:00,52.25,52.25,51.84,51.84,58200.0,50.9015,50.9015,50.5021,50.5021,58200.0
2007-09-07 10:50:00,51.86,51.99,51.71,51.99,30700.0,50.5216,50.6482,50.3755,50.6482,30700.0
2007-09-07 11:00:00,52.02,52.16,52.02,52.14,34100.0,50.6774,50.8138,50.6774,50.7944,34100.0
2007-09-07 11:10:00,52.11,52.11,51.86,51.97,30900.0,50.7651,50.7651,50.5216,50.6287,30900.0
2007-09-07 11:20:00,51.94,52.04,51.8,51.85,30200.0,50.5995,50.6969,50.4631,50.5118,30200.0
2007-09-07 11:30:00,51.84,51.98,51.81,51.97,58600.0,50.5021,50.6385,50.4729,50.6287,58600.0
2007-09-07 11:40:00,51.96,52.0,51.85,51.9,48200.0,50.619,50.658,50.5118,50.5605,48200.0
2007-09-07 11:50:00,51.9,51.93,51.78,51.92,29700.0,50.5605,50.5898,50.4436,50.58,29700.0
2007-09-07 12:00:00,51.92,51.93,51.8,51.82,22900.0,50.58,50.5898,50.4631,50.4826,22900.0
2007-09-07 12:10:00,51.83,51.89,51.78,51.78,27900.0,50.4924,50.5508,50.4436,50.4436,27900.0
2007-09-07 12:20:00,51.78,51.91,51.77,51.87,32800.0,50.4436,50.5703,50.4339,50.5313,32800.0
2007-09-07 12:30:00,51.87,51.95,51.82,51.89,45100.0,50.5313,50.6093,50.4826,50.5508,45100.0
2007-09-07 12:40:00,51.88,51.94,51.78,51.8,32300.0,50.5411,50.5995,50.4436,50.4631,32300.0
2007-09-07 12:50:00,51.83,51.89,51.69,51.84,37500.0,50.4924,50.5508,50.356,50.5021,37500.0
2007-09-07 13:00:00,51.85,52.06,51.85,52.01,59100.0,50.5118,50.7164,50.5118,50.6677,59100.0
2007-09-07 13:10:00,52.04,52.04,51.86,52.0,59500.0,50.6969,50.6969,50.5216,50.658,59500.0
2007-09-07 13:20:00,51.99,52.01,51.87,51.97,20900.0,50.6482,50.6677,50.5313,50.6287,20900.0
2007-09-07 13:30:00,51.99,52.11,51.81,51.84,26400.0,50.6482,50.7651,50.4729,50.5021,26400.0
2007-09-07 13:40:00,51.82,51.85,51.63,51.72,21800.0,50.4826,50.5118,50.2975,50.3852,21800.0
2007-09-07 13:50:00,51.72,51.77,51.5,51.57,40600.0,50.3852,50.4339,50.1709,50.2391,40600.0
2007-09-07 14:00:00,51.56,51.6,51.43,51.44,71900.0,50.2293,50.2683,50.1027,50.1124,71900.0
2007-09-07 14:10:00,51.46,51.55,51.4,51.49,76400.0,50.1319,50.2196,50.0735,50.1611,76400.0
2007-09-07 14:20:00,51.49,51.49,51.32,51.36,62100.0,50.1611,50.1611,49.9955,50.0345,62100.0
2007-09-07 14:30:00,51.36,51.5,51.34,51.43,75000.0,50.0345,50.1709,50.015,50.1027,75000.0
2007-09-07 14:40:00,51.42,51.44,51.29,51.33,51700.0,50.0929,50.1124,49.9663,50.0053,51700.0
2007-09-07 14:50:00,51.34,51.34,51.16,51.16,53900.0,50.015,50.015,49.8396,49.8396,53900.0
2007-09-07 15:00:00,51.17,51.34,51.14,51.27,64100.0,49.8494,50.015,49.8202,49.9468,64100.0
2007-09-07 15:10:00,51.28,51.42,51.24,51.38,48300.0,49.9565,50.0929,49.9176,50.054,48300.0
2007-09-07 15:20:00,51.38,51.38,51.29,51.3,108100.0,50.054,50.054,49.9663,49.976,108100.0
2007-09-07 15:30:00,51.32,51.44,51.32,51.36,112200.0,49.9955,50.1124,49.9955,50.0345,112200.0
2007-09-07 15:40:00,51.36,51.36,51.19,51.31,318800.0,50.0345,50.0345,49.8689,49.9858,318800.0
2007-09-07 15:50:00,51.31,51.44,51.25,51.41,423000.0,49.9858,50.1124,49.9273,50.0832,423000.0
2007-09-10 09:30:00,51.65,52.0,51.26,51.75,78100.0,50.317,50.658,49.9371,50.4144,78100.0
2007-09-10 09:40:00,51.75,51.9,51.75,51.85,23400.0,50.4144,50.5605,50.4144,50.5118,23400.0
2007-09-10 09:50:00,51.85,51.9,51.71,51.87,23000.0,50.5118,50.5605,50.3755,50.5313,23000.0
2007-09-10 10:00:00,51.85,51.88,51.66,51.77,45100.0,50.5118,50.5411,50.3267,50.4339,45100.0
2007-09-10 10:10:00,51.76,51.76,51.57,51.69,29900.0,50.4242,50.4242,50.2391,50.356,29900.0
2007-09-10 10:20:00,51.69,51.75,51.46,51.5,37700.0,50.356,50.4144,50.1319,50.1709,37700.0
2007-09-10 10:30:00,51.47,51.55,51.44,51.47,24300.0,50.1416,50.2196,50.1124,50.1416,24300.0
2007-09-10 10:40:00,51.49,51.5,51.32,51.43,24200.0,50.1611,50.1709,49.9955,50.1027,24200.0
2007-09-10 10:50:00,51.41,51.45,51.12,51.25,43700.0,50.0832,50.1222,49.8007,49.9273,43700.0
2007-09-10 11:00:00,51.25,51.25,51.11,51.12,26500.0,49.9273,49.9273,49.7909,49.8007,26500.0
2007-09-10 11:10:00,51.12,51.19,50.96,50.97,42300.0,49.8007,49.8689,49.6448,49.6545,42300.0
2007-09-10 11:20:00,50.98,51.05,50.88,50.95,53200.0,49.6643,49.7325,49.5669,49.6351,53200.0
2007-09-10 11:30:00,50.94,51.06,50.8,51.06,44300.0,49.6253,49.7422,49.4889,49.7422,44300.0
2007-09-10 11:40:00,51.06,51.24,51.06,51.21,42900.0,49.7422,49.9176,49.7422,49.8884,42900.0
2007-09-10 11:50:00,51.22,51.32,51.15,51.26,17900.0,49.8981,49.9955,49.8299,49.9371,17900.0
2007-09-10 12:00:00,51.3,51.37,51.26,51.34,14400.0,49.976,50.0442,49.9371,50.015,14400.0
2007-09-10 12:10:00,51.32,51.36,51.15,51.21,36600.0,49.9955,50.0345,49.8299,49.8884,36600.0
2007-09-10 12:20:00,51.24,51.41,51.22,51.39,15700.0,49.9176,50.0832,49.8981,50.0637,15700.0
2007-09-10 12:30:00,51.4,51.42,51.31,51.31,15500.0,50.0735,50.0929,49.9858,49.9858,15500.0
2007-09-10 12:40:00,51.31,51.31,51.19,51.19,19200.0,49.9858,49.9858,49.8689,49.8689,19200.0
2007-09-10 12:50:00,51.19,51.36,51.1,51.32,48400.0,49.8689,50.0345,49.7812,49.9955,48400.0
2007-09-10 13:00:00,51.31,51.45,51.2,51.4,40500.0,49.9858,50.1222,49.8786,50.0735,40500.0
2007-09-10 13:10:00,51.39,51.53,51.35,51.52,20500.0,50.0637,50.2001,50.0247,50.1904,20500.0
2007-09-10 13:20:00,51.49,51.62,51.44,51.6,38500.0,50.1611,50.2878,50.1124,50.2683,38500.0
2007-09-10 13:30:00,51.63,51.77,51.58,51.72,54100.0,50.2975,50.4339,50.2488,50.3852,54100.0
2007-09-10 13:40:00,51.71,51.75,51.61,51.67,26200.0,50.3755,50.4144,50.278,50.3365,26200.0
2007-09-10 13:50:00,51.67,51.78,51.67,51.72,42600.0,50.3365,50.4436,50.3365,50.3852,42600.0
2007-09-10 14:00:00,51.71,51.72,51.63,51.71,27800.0,50.3755,50.3852,50.2975,50.3755,27800.0
2007-09-10 14:10:00,51.71,51.91,51.7,51.91,26300.0,50.3755,50.5703,50.3657,50.5703,26300.0
2007-09-10 14:20:00,51.87,52.0,51.82,51.97,50300.0,50.5313,50.658,50.4826,50.6287,50300.0
2007-09-10 14:30:00,51.97,52.15,51.92,52.09,69100.0,50.6287,50.8041,50.58,50.7456,69100.0
2007-09-10 14:40:00,52.08,52.19,51.94,52.06,46000.0,50.7359,50.8431,50.5995,50.7164,46000.0
2007-09-10 14:50:00,52.07,52.11,51.9,51.96,32700.0,50.7262,50.7651,50.5605,50.619,32700.0
2007-09-10 15:00:00,51.96,52.2,51.84,52.19,44000.0,50.619,50.8528,50.5021,50.8431,44000.0
2007-09-10 15:10:00,52.2,52.27,52.05,52.19,60600.0,50.8528,50.921,50.7067,50.8431,60600.0
2007-09-10 15:20:00,52.19,52.42,52.17,52.28,94100.0,50.8431,51.0671,50.8236,50.9307,94100.0
2007-09-10 15:30:00,52.26,52.33,52.25,52.29,53500.0,50.9113,50.9794,50.9015,50.9405,53500.0
2007-09-10 15:40:00,52.28,52.3,52.08,52.08,106500.0,50.9307,50.9502,50.7359,50.7359,106500.0
2007-09-10 15:50:00,52.09,52.1,51.76,51.87,211800.0,50.7456,50.7554,50.4242,50.5313,211800.0
2007-09-11 09:30:00,52.1,52.63,52.02,52.18,56800.0,50.7554,51.2717,50.6774,50.8333,56800.0
2007-09-11 09:40:00,52.2,52.9,52.16,52.89,118600.0,50.8528,51.5347,50.8138,51.525,118600.0
2007-09-11 09:50:00,52.91,53.51,52.91,53.42,88300.0,51.5445,52.129,51.5445,52.0413,88300.0
2007-09-11 10:00:00,53.44,53.56,53.24,53.45,107500.0,52.0608,52.1777,51.866,52.0705,107500.0
2007-09-11 10:10:00,53.43,53.47,52.81,52.95,122200.0,52.0511,52.09,51.4471,51.5834,122200.0
2007-09-11 10:20:00,52.93,53.6,52.93,53.47,62900.0,51.564,52.2167,51.564,52.09,62900.0
2007-09-11 10:30:00,53.47,53.51,53.41,53.42,34000.0,52.09,52.129,52.0316,52.0413,34000.0
2007-09-11 10:40:00,53.39,53.49,53.37,53.42,46500.0,52.0121,52.1095,51.9926,52.0413,46500.0
2007-09-11 10:50:00,53.42,53.47,53.39,53.45,31600.0,52.0413,52.09,52.0121,52.0705,31600.0
2007-09-11 11:00:00,53.45,53.5,53.42,53.47,64200.0,52.0705,52.1193,52.0413,52.09,64200.0
2007-09-11 11:10:00,53.47,53.5,53.39,53.45,44900.0,52.09,52.1193,52.0121,52.0705,44900.0
2007-09-11 11:20:00,53.44,53.55,53.41,53.53,111800.0,52.0608,52.168,52.0316,52.1485,111800.0
2007-09-11 11:30:00,53.53,53.69,53.53,53.64,117400.0,52.1485,52.3043,52.1485,52.2556,117400.0
2007-09-11 11:40:00,53.64,53.74,53.6,53.73,60700.0,52.2556,52.3531,52.2167,52.3433,60700.0
2007-09-11 11:50:00,53.73,54.0,53.72,53.95,164900.0,52.3433,52.6063,52.3336,52.5576,164900.0
2007-09-11 12:00:00,53.94,54.0,53.64,53.68,60600.0,52.5479,52.6063,52.2556,52.2946,60600.0
2007-09-11 12:10:00,53.68,53.92,53.67,53.91,48100.0,52.2946,52.5284,52.2849,52.5187,48100.0
2007-09-11 12:20:00,53.91,54.1,53.9,53.97,175100.0,52.5187,52.7038,52.5089,52.5771,175100.0
2007-09-11 12:30:00,53.98,54.0,53.93,53.95,72600.0,52.5869,52.6063,52.5382,52.5576,72600.0
2007-09-11 12:40:00,53.95,53.96,53.85,53.85,37000.0,52.5576,52.5674,52.4602,52.4602,37000.0
2007-09-11 12:50:00,53.85,53.85,53.65,53.73,81900.0,52.4602,52.4602,52.2654,52.3433,81900.0
2007-09-11 13:00:00,53.74,53.98,53.74,53.96,62900.0,52.3531,52.5869,52.3531,52.5674,62900.0
2007-09-11 13:10:00,53.96,53.99,53.92,53.93,59300.0,52.5674,52.5966,52.5284,52.5382,59300.0
2007-09-11 13:20:00,53.93,54.0,53.92,53.99,65500.0,52.5382,52.6063,52.5284,52.5966,65500.0
2007-09-11 13:30:00,53.99,54.01,53.95,53.98,67300.0,52.5966,52.6161,52.5576,52.5869,67300.0
2007-09-11 13:40:00,53.98,54.01,53.95,53.99,78300.0,52.5869,52.6161,52.5576,52.5966,78300.0
2007-09-11 13:50:00,54.0,54.11,53.98,54.1,51000.0,52.6063,52.7135,52.5869,52.7038,51000.0
2007-09-11 14:00:00,54.12,54.31,54.11,54.31,62900.0,52.7233,52.9083,52.7135,52.9083,62900.0
2007-09-11 14:10:00,54.31,54.4,54.28,54.35,46900.0,52.9083,52.996,52.8791,52.9473,46900.0
2007-09-11 14:20:00,54.34,54.47,54.34,54.44,61900.0,52.9376,53.0642,52.9376,53.035,61900.0
2007-09-11 14:30:00,54.46,54.47,54.27,54.28,69300.0,53.0545,53.0642,52.8694,52.8791,69300.0
2007-09-11 14:40:00,54.29,54.29,54.09,54.17,58200.0,52.8889,52.8889,52.694,52.772,58200.0
2007-09-11 14:50:00,54.18,54.31,54.15,54.23,50100.0,52.7817,52.9083,52.7525,52.8304,50100.0
2007-09-11 15:00:00,54.24,54.26,54.09,54.13,37400.0,52.8402,52.8596,52.694,52.733,37400.0
2007-09-11 15:10:00,54.13,54.28,54.12,54.24,31500.0,52.733,52.8791,52.7233,52.8402,31500.0
2007-09-11 15:20:00,54.24,54.24,54.05,54.1,46800.0,52.8402,52.8402,52.6551,52.7038,46800.0
2007-09-11 15:30:00,54.1,54.2,53.94,53.95,72800.0,52.7038,52.8012,52.5479,52.5576,72800.0
2007-09-11 15:40:00,53.93,53.98,53.82,53.94,229300.0,52.5382,52.5869,52.431,52.5479,229300.0
2007-09-11 15:50:00,53.94,54.14,53.94,54.14,207100.0,52.5479,52.7427,52.5479,52.7427,207100.0
2007-09-12 09:30:00,53.81,53.97,53.33,53.61,69100.0,52.4213,52.5771,51.9536,52.2264,69100.0
2007-09-12 09:40:00,53.61,53.75,53.55,53.6,186600.0,52.2264,52.3628,52.168,52.2167,186600.0
2007-09-12 09:50:00,53.61,53.75,53.61,53.7,113700.0,52.2264,52.3628,52.2264,52.3141,113700.0
2007-09-12 10:00:00,53.71,53.75,53.69,53.69,76800.0,52.3238,52.3628,52.3043,52.3043,76800.0
2007-09-12 10:10:00,53.69,53.8,53.57,53.6,130100.0,52.3043,52.4115,52.1874,52.2167,130100.0
2007-09-12 10:20:00,53.59,53.62,53.52,53.57,78300.0,52.2069,52.2362,52.1387,52.1874,78300.0
2007-09-12 10:30:00,53.59,53.62,53.39,53.44,79200.0,52.2069,52.2362,52.0121,52.0608,79200.0
2007-09-12 10:40:00,53.44,53.6,53.42,53.43,108000.0,52.0608,52.2167,52.0413,52.0511,108000.0
2007-09-12 10:50:00,53.41,53.55,53.4,53.51,55600.0,52.0316,52.168,52.0218,52.129,55600.0
2007-09-12 11:00:00,53.53,53.6,53.44,53.45,170000.0,52.1485,52.2167,52.0608,52.0705,170000.0
2007-09-12 11:10:00,53.45,53.62,53.4,53.5,119600.0,52.0705,52.2362,52.0218,52.1193,119600.0
2007-09-12 11:20:00,53.5,53.56,53.48,53.52,34000.0,52.1193,52.1777,52.0998,52.1387,34000.0
2007-09-12 11:30:00,53.51,53.55,53.5,53.5,16800.0,52.129,52.168,52.1193,52.1193,16800.0
2007-09-12 11:40:00,53.5,53.52,53.45,53.47,24600.0,52.1193,52.1387,52.0705,52.09,24600.0
2007-09-12 11:50:00,53.46,53.47,53.39,53.41,138800.0,52.0803,52.09,52.0121,52.0316,138800.0
2007-09-12 12:00:00,53.4,53.4,53.29,53.34,30600.0,52.0218,52.0218,51.9147,51.9634,30600.0
2007-09-12 12:10:00,53.34,53.51,53.34,53.47,33500.0,51.9634,52.129,51.9634,52.09,33500.0
2007-09-12 12:20:00,53.45,53.46,53.26,53.3,25800.0,52.0705,52.0803,51.8854,51.9244,25800.0
2007-09-12 12:30:00,53.27,53.32,53.21,53.3,35500.0,51.8952,51.9439,51.8367,51.9244,35500.0
2007-09-12 12:40:00,53.3,53.52,53.3,53.48,60300.0,51.9244,52.1387,51.9244,52.0998,60300.0
2007-09-12 12:50:00,53.5,53.52,53.46,53.48,126000.0,52.1193,52.1387,52.0803,52.0998,126000.0
2007-09-12 13:00:00,53.49,53.49,53.32,53.45,56500.0,52.1095,52.1095,51.9439,52.0705,56500.0
2007-09-12 13:10:00,53.44,53.51,53.37,53.4,125400.0,52.0608,52.129,51.9926,52.0218,125400.0
2007-09-12 13:20:00,53.4,53.46,53.3,53.42,192500.0,52.0218,52.0803,51.9244,52.0413,192500.0
2007-09-12 13:30:00,53.44,53.5,53.43,53.5,46500.0,52.0608,52.1193,52.0511,52.1193,46500.0
2007-09-12 13:40:00,53.5,53.52,53.45,53.45,155700.0,52.1193,52.1387,52.0705,52.0705,155700.0
2007-09-12 13:50:00,53.45,53.5,53.44,53.46,41200.0,52.0705,52.1193,52.0608,52.0803,41200.0
2007-09-12 14:00:00,53.45,53.51,53.37,53.51,28100.0,52.0705,52.129,51.9926,52.129,28100.0
2007-09-12 14:10:00,53.52,53.52,53.42,53.47,67600.0,52.1387,52.1387,52.0413,52.09,67600.0
2007-09-12 14:20:00,53.46,53.54,53.46,53.53,129600.0,52.0803,52.1582,52.0803,52.1485,129600.0
2007-09-12 14:30:00,53.51,53.58,53.44,53.46,160600.0,52.129,52.1972,52.0608,52.0803,160600.0
2007-09-12 14:40:00,53.49,53.61,53.48,53.6,51400.0,52.1095,52.2264,52.0998,52.2167,51400.0
2007-09-12 14:50:00,53.59,53.67,53.59,53.67,55700.0,52.2069,52.2849,52.2069,52.2849,55700.0
2007-09-12 15:00:00,53.67,53.7,53.62,53.63,48200.0,52.2849,52.3141,52.2362,52.2459,48200.0
2007-09-12 15:10:00,53.61,53.69,53.59,53.6,68200.0,52.2264,52.3043,52.2069,52.2167,68200.0
2007-09-12 15:20:00,53.62,53.62,53.39,53.42,60900.0,52.2362,52.2362,52.0121,52.0413,60900.0
2007-09-12 15:30:00,53.42,53.42,53.32,53.33,58000.0,52.0413,52.0413,51.9439,51.9536,58000.0
2007-09-12 15:40:00,53.32,53.49,53.3,53.45,125600.0,51.9439,52.1095,51.9244,52.0705,125600.0
2007-09-12 15:50:00,53.45,53.51,53.25,53.29,223600.0,52.0705,52.129,51.8757,51.9147,223600.0
2007-09-13 09:30:00,53.7,53.78,53.25,53.69,68800.0,52.3141,52.392,51.8757,52.3043,68800.0
2007-09-13 09:40:00,53.69,53.75,53.66,53.75,40200.0,52.3043,52.3628,52.2751,52.3628,40200.0
2007-09-13 09:50:00,53.75,53.8,53.34,53.42,73700.0,52.3628,52.4115,51.9634,52.0413,73700.0
2007-09-13 10:00:00,53.44,53.47,53.06,53.09,56400.0,52.0608,52.09,51.6906,51.7198,56400.0
2007-09-13 10:10:00,53.09,53.37,53.07,53.37,21500.0,51.7198,51.9926,51.7004,51.9926,21500.0
2007-09-13 10:20:00,53.38,53.49,53.32,53.41,19400.0,52.0024,52.1095,51.9439,52.0316,19400.0
2007-09-13 10:30:00,53.41,53.56,53.36,53.52,29000.0,52.0316,52.1777,51.9829,52.1387,29000.0
2007-09-13 10:40:00,53.52,53.53,53.36,53.37,17800.0,52.1387,52.1485,51.9829,51.9926,17800.0
2007-09-13 10:50:00,53.35,53.49,53.33,53.47,22200.0,51.9731,52.1095,51.9536,52.09,22200.0
2007-09-13 11:00:00,53.48,53.54,53.33,53.36,23100.0,52.0998,52.1582,51.9536,51.9829,23100.0
2007-09-13 11:10:00,53.35,53.57,53.35,53.51,14600.0,51.9731,52.1874,51.9731,52.129,14600.0
2007-09-13 11:20:00,53.52,53.64,53.52,53.64,11700.0,52.1387,52.2556,52.1387,52.2556,11700.0
2007-09-13 11:30:00,53.64,53.64,53.58,53.6,16100.0,52.2556,52.2556,52.1972,52.2167,16100.0
2007-09-13 11:40:00,53.6,53.71,53.6,53.66,19700.0,52.2167,52.3238,52.2167,52.2751,19700.0
2007-09-13 11:50:00,53.66,53.8,53.65,53.76,23800.0,52.2751,52.4115,52.2654,52.3725,23800.0
2007-09-13 12:00:00,53.77,53.87,53.75,53.86,46100.0,52.3823,52.4797,52.3628,52.47,46100.0
2007-09-13 12:10:00,53.86,54.0,53.86,53.99,61000.0,52.47,52.6063,52.47,52.5966,61000.0
2007-09-13 12:20:00,53.99,54.0,53.96,53.97,25600.0,52.5966,52.6063,52.5674,52.5771,25600.0
2007-09-13 12:30:00,53.96,53.97,53.89,53.91,24200.0,52.5674,52.5771,52.4992,52.5187,24200.0
2007-09-13 12:40:00,53.92,53.95,53.89,53.93,22900.0,52.5284,52.5576,52.4992,52.5382,22900.0
2007-09-13 12:50:00,53.94,54.0,53.91,54.0,52200.0,52.5479,52.6063,52.5187,52.6063,52200.0
2007-09-13 13:00:00,54.0,54.08,53.96,54.03,61200.0,52.6063,52.6843,52.5674,52.6356,61200.0
2007-09-13 13:10:00,54.03,54.19,54.03,54.18,47300.0,52.6356,52.7914,52.6356,52.7817,47300.0
2007-09-13 13:20:00,54.18,54.3,54.18,54.27,70600.0,52.7817,52.8986,52.7817,52.8694,70600.0
2007-09-13 13:30:00,54.28,54.31,54.22,54.29,45600.0,52.8791,52.9083,52.8207,52.8889,45600.0
2007-09-13 13:40:00,54.3,54.36,54.25,54.25,62200.0,52.8986,52.9571,52.8499,52.8499,62200.0
2007-09-13 13:50:00,54.26,54.27,54.15,54.26,42400.0,52.8596,52.8694,52.7525,52.8596,42400.0
2007-09-13 14:00:00,54.26,54.28,54.24,54.28,36500.0,52.8596,52.8791,52.8402,52.8791,36500.0
2007-09-13 14:10:00,54.26,54.49,54.24,54.41,117200.0,52.8596,53.0837,52.8402,53.0058,117200.0
2007-09-13 14:20:00,54.4,54.43,54.28,54.29,30400.0,52.996,53.0253,52.8791,52.8889,30400.0
2007-09-13 14:30:00,54.31,54.31,54.27,54.27,21300.0,52.9083,52.9083,52.8694,52.8694,21300.0
2007-09-13 14:40:00,54.28,54.3,54.24,54.29,12800.0,52.8791,52.8986,52.8402,52.8889,12800.0
2007-09-13 14:50:00,54.29,54.34,54.25,54.33,26300.0,52.8889,52.9376,52.8499,52.9278,26300.0
2007-09-13 15:00:00,54.31,54.37,54.28,54.28,34700.0,52.9083,52.9668,52.8791,52.8791,34700.0
2007-09-13 15:10:00,54.28,54.32,54.14,54.17,46700.0,52.8791,52.9181,52.7427,52.772,46700.0
2007-09-13 15:20:00,54.16,54.26,54.1,54.22,39900.0,52.7622,52.8596,52.7038,52.8207,39900.0
2007-09-13 15:30:00,54.23,54.3,54.2,54.24,67600.0,52.8304,52.8986,52.8012,52.8402,67600.0
2007-09-13 15:40:00,54.25,54.27,54.01,54.03,78700.0,52.8499,52.8694,52.6161,52.6356,78700.0
2007-09-13 15:50:00,54.06,54.18,54.05,54.09,133100.0,52.6648,52.7817,52.6551,52.694,133100.0
2007-09-14 09:30:00,53.97,54.2,53.42,54.1,166300.0,52.5771,52.8012,52.0413,52.7038,166300.0
2007-09-14 09:40:00,54.1,54.28,54.02,54.22,175700.0,52.7038,52.8791,52.6258,52.8207,175700.0
2007-09-14 09:50:00,54.22,54.44,54.07,54.41,132600.0,52.8207,53.035,52.6745,53.0058,132600.0
2007-09-14 10:00:00,54.43,54.5,54.39,54.39,60900.0,53.0253,53.0934,52.9863,52.9863,60900.0
2007-09-14 10:10:00,54.38,54.49,54.3,54.39,30900.0,52.9765,53.0837,52.8986,52.9863,30900.0
2007-09-14 10:20:00,54.39,54.44,54.3,54.37,49500.0,52.9863,53.035,52.8986,52.9668,49500.0
2007-09-14 10:30:00,54.37,54.43,54.2,54.26,90400.0,52.9668,53.0253,52.8012,52.8596,90400.0
2007-09-14 10:40:00,54.25,54.47,54.24,54.44,142900.0,52.8499,53.0642,52.8402,53.035,142900.0
2007-09-14 10:50:00,54.41,54.45,54.39,54.4,28500.0,53.0058,53.0447,52.9863,52.996,28500.0
2007-09-14 11:00:00,54.4,54.47,54.39,54.41,16600.0,52.996,53.0642,52.9863,53.0058,16600.0
2007-09-14 11:10:00,54.41,54.42,54.29,54.36,27900.0,53.0058,53.0155,52.8889,52.9571,27900.0
2007-09-14 11:20:00,54.37,54.45,54.32,54.35,30600.0,52.9668,53.0447,52.9181,52.9473,30600.0
2007-09-14 11:30:00,54.36,54.39,54.28,54.28,17800.0,52.9571,52.9863,52.8791,52.8791,17800.0
2007-09-14 11:40:00,54.28,54.39,54.2,54.36,182200.0,52.8791,52.9863,52.8012,52.9571,182200.0
2007-09-14 11:50:00,54.36,54.57,54.35,54.37,136400.0,52.9571,53.1616,52.9473,52.9668,136400.0
2007-09-14 12:00:00,54.36,54.45,54.29,54.45,67300.0,52.9571,53.0447,52.8889,53.0447,67300.0
2007-09-14 12:10:00,54.47,54.51,54.47,54.5,41300.0,53.0642,53.1032,53.0642,53.0934,41300.0
2007-09-14 12:20:00,54.48,54.8,54.48,54.73,116100.0,53.074,53.3857,53.074,53.3175,116100.0
2007-09-14 12:30:00,54.74,54.77,54.59,54.77,67600.0,53.3273,53.3565,53.1811,53.3565,67600.0
2007-09-14 12:40:00,54.74,54.91,54.62,54.64,75400.0,53.3273,53.4929,53.2103,53.2298,75400.0
2007-09-14 12:50:00,54.62,54.8,54.6,54.71,33500.0,53.2103,53.3857,53.1909,53.298,33500.0
2007-09-14 13:00:00,54.71,54.72,54.6,54.64,62200.0,53.298,53.3078,53.1909,53.2298,62200.0
2007-09-14 13:10:00,54.62,54.76,54.6,54.68,34200.0,53.2103,53.3467,53.1909,53.2688,34200.0
2007-09-14 13:20:00,54.69,54.9,54.67,54.87,49700.0,53.2785,53.4831,53.2591,53.4539,49700.0
2007-09-14 13:30:00,54.88,54.92,54.85,54.85,67100.0,53.4636,53.5026,53.4344,53.4344,67100.0
2007-09-14 13:40:00,54.86,54.96,54.84,54.92,27700.0,53.4442,53.5416,53.4247,53.5026,27700.0
2007-09-14 13:50:00,54.94,55.01,54.94,54.97,168900.0,53.5221,53.5903,53.5221,53.5513,168900.0
2007-09-14 14:00:00,54.99,55.0,54.84,54.84,36300.0,53.5708,53.5805,53.4247,53.4247,36300.0
2007-09-14 14:10:00,54.85,54.86,54.72,54.82,19700.0,53.4344,53.4442,53.3078,53.4052,19700.0
2007-09-14 14:20:00,54.84,54.97,54.83,54.92,28700.0,53.4247,53.5513,53.4149,53.5026,28700.0
2007-09-14 14:30:00,54.91,54.95,54.85,54.85,51100.0,53.4929,53.5318,53.4344,53.4344,51100.0
2007-09-14 14:40:00,54.87,54.89,54.81,54.86,28100.0,53.4539,53.4734,53.3954,53.4442,28100.0
2007-09-14 14:50:00,54.88,54.91,54.85,54.89,28400.0,53.4636,53.4929,53.4344,53.4734,28400.0
2007-09-14 15:00:00,54.89,54.91,54.8,54.8,41900.0,53.4734,53.4929,53.3857,53.3857,41900.0
2007-09-14 15:10:00,54.8,54.8,54.71,54.76,53300.0,53.3857,53.3857,53.298,53.3467,53300.0
2007-09-14 15:20:00,54.72,54.79,54.72,54.75,42700.0,53.3078,53.376,53.3078,53.337,42700.0
2007-09-14 15:30:00,54.75,54.85,54.7,54.83,49900.0,53.337,53.4344,53.2883,53.4149,49900.0
2007-09-14 15:40:00,54.84,54.9,54.72,54.72,110000.0,53.4247,53.4831,53.3078,53.3078,110000.0
2007-09-14 15:50:00,54.72,54.82,54.7,54.7,210200.0,53.3078,53.4052,53.2883,53.2883,210200.0
2007-09-17 09:30:00,54.35,54.8,54.12,54.21,193800.0,52.9473,53.3857,52.7233,52.8109,193800.0
2007-09-17 09:40:00,54.19,54.35,54.02,54.08,76400.0,52.7914,52.9473,52.6258,52.6843,76400.0
2007-09-17 09:50:00,54.06,54.09,53.78,53.82,105800.0,52.6648,52.694,52.392,52.431,105800.0
2007-09-17 10:00:00,53.8,53.84,53.35,53.35,102600.0,52.4115,52.4505,51.9731,51.9731,102600.0
2007-09-17 10:10:00,53.33,53.78,53.31,53.62,144300.0,51.9536,52.392,51.9342,52.2362,144300.0
2007-09-17 10:20:00,53.65,53.67,53.27,53.43,71200.0,52.2654,52.2849,51.8952,52.0511,71200.0
2007-09-17 10:30:00,53.42,53.59,53.26,53.57,45500.0,52.0413,52.2069,51.8854,52.1874,45500.0
2007-09-17 10:40:00,53.57,53.71,53.55,53.59,32300.0,52.1874,52.3238,52.168,52.2069,32300.0
2007-09-17 10:50:00,53.62,53.64,53.4,53.43,33500.0,52.2362,52.2556,52.0218,52.0511,33500.0
2007-09-17 11:00:00,53.43,53.5,53.41,53.46,20200.0,52.0511,52.1193,52.0316,52.0803,20200.0
2007-09-17 11:10:00,53.46,53.5,53.4,53.44,19000.0,52.0803,52.1193,52.0218,52.0608,19000.0
2007-09-17 11:20:00,53.44,53.51,53.38,53.38,24100.0,52.0608,52.129,52.0024,52.0024,24100.0
2007-09-17 11:30:00,53.37,53.37,53.25,53.25,44200.0,51.9926,51.9926,51.8757,51.8757,44200.0
2007-09-17 11:40:00,53.25,53.28,53.07,53.08,60500.0,51.8757,51.9049,51.7004,51.7101,60500.0
2007-09-17 11:50:00,53.1,53.11,53.02,53.09,46600.0,51.7296,51.7393,51.6516,51.7198,46600.0
2007-09-17 12:00:00,53.08,53.23,53.05,53.1,30500.0,51.7101,51.8562,51.6809,51.7296,30500.0
2007-09-17 12:10:00,53.11,53.11,53.01,53.03,44900.0,51.7393,51.7393,51.6419,51.6614,44900.0
2007-09-17 12:20:00,53.02,53.06,52.9,53.05,32000.0,51.6516,51.6906,51.5347,51.6809,32000.0
2007-09-17 12:30:00,53.05,53.16,53.03,53.1,26000.0,51.6809,51.788,51.6614,51.7296,26000.0
2007-09-17 12:40:00,53.1,53.28,53.09,53.28,26600.0,51.7296,51.9049,51.7198,51.9049,26600.0
2007-09-17 12:50:00,53.28,53.42,53.21,53.38,46500.0,51.9049,52.0413,51.8367,52.0024,46500.0
2007-09-17 13:00:00,53.4,53.53,53.38,53.52,34300.0,52.0218,52.1485,52.0024,52.1387,34300.0
2007-09-17 13:10:00,53.5,53.62,53.47,53.59,23400.0,52.1193,52.2362,52.09,52.2069,23400.0
2007-09-17 13:20:00,53.59,53.59,53.54,53.54,11300.0,52.2069,52.2069,52.1582,52.1582,11300.0
2007-09-17 13:30:00,53.55,53.56,53.5,53.53,23000.0,52.168,52.1777,52.1193,52.1485,23000.0
2007-09-17 13:40:00,53.54,53.54,53.46,53.48,35000.0,52.1582,52.1582,52.0803,52.0998,35000.0
2007-09-17 13:50:00,53.48,53.49,53.27,53.29,56900.0,52.0998,52.1095,51.8952,51.9147,56900.0
2007-09-17 14:00:00,53.28,53.3,53.26,53.26,24800.0,51.9049,51.9244,51.8854,51.8854,24800.0
2007-09-17 14:10:00,53.26,53.39,53.25,53.33,48000.0,51.8854,52.0121,51.8757,51.9536,48000.0
2007-09-17 14:20:00,53.32,53.38,53.23,53.35,46800.0,51.9439,52.0024,51.8562,51.9731,46800.0
2007-09-17 14:30:00,53.37,53.44,53.36,53.41,45400.0,51.9926,52.0608,51.9829,52.0316,45400.0
2007-09-17 14:40:00,53.41,53.45,53.33,53.36,27200.0,52.0316,52.0705,51.9536,51.9829,27200.0
2007-09-17 14:50:00,53.36,53.45,53.35,53.43,24300.0,51.9829,52.0705,51.9731,52.0511,24300.0
2007-09-17 15:00:00,53.42,53.52,53.4,53.52,48200.0,52.0413,52.1387,52.0218,52.1387,48200.0
2007-09-17 15:10:00,53.52,53.76,53.5,53.71,79700.0,52.1387,52.3725,52.1193,52.3238,79700.0
2007-09-17 15:20:00,53.72,53.73,53.65,53.66,59900.0,52.3336,52.3433,52.2654,52.2751,59900.0
2007-09-17 15:30:00,53.66,53.66,53.53,53.62,55500.0,52.2751,52.2751,52.1485,52.2362,55500.0
2007-09-17 15:40:00,53.63,53.75,53.55,53.7,62800.0,52.2459,52.3628,52.168,52.3141,62800.0
2007-09-17 15:50:00,53.71,53.81,53.68,53.74,69600.0,52.3238,52.4213,52.2946,52.3531,69600.0
2007-09-18 09:30:00,54.23,54.87,54.19,54.8,183500.0,52.8304,53.4539,52.7914,53.3857,183500.0
2007-09-18 09:40:00,54.85,54.85,54.6,54.72,174300.0,53.4344,53.4344,53.1909,53.3078,174300.0
2007-09-18 09:50:00,54.72,54.73,54.4,54.4,65200.0,53.3078,53.3175,52.996,52.996,65200.0
2007-09-18 10:00:00,54.4,54.43,54.07,54.35,129600.0,52.996,53.0253,52.6745,52.9473,129600.0
2007-09-18 10:10:00,54.4,54.58,54.39,54.58,33600.0,52.996,53.1714,52.9863,53.1714,33600.0
2007-09-18 10:20:00,54.52,54.56,54.48,54.5,37100.0,53.1129,53.1519,53.074,53.0934,37100.0
2007-09-18 10:30:00,54.52,54.67,54.48,54.67,32100.0,53.1129,53.2591,53.074,53.2591,32100.0
2007-09-18 10:40:00,54.68,54.78,54.64,54.7,50100.0,53.2688,53.3662,53.2298,53.2883,50100.0
2007-09-18 10:50:00,54.69,54.78,54.66,54.75,26500.0,53.2785,53.3662,53.2493,53.337,26500.0
2007-09-18 11:00:00,54.75,54.93,54.66,54.89,72800.0,53.337,53.5123,53.2493,53.4734,72800.0
2007-09-18 11:10:00,54.88,55.09,54.8,55.07,123700.0,53.4636,53.6682,53.3857,53.6487,123700.0
2007-09-18 11:20:00,55.05,55.06,54.95,55.01,51900.0,53.6293,53.639,53.5318,53.5903,51900.0
2007-09-18 11:30:00,54.98,55.0,54.95,54.98,19600.0,53.5611,53.5805,53.5318,53.5611,19600.0
2007-09-18 11:40:00,54.96,55.01,54.95,55.01,121400.0,53.5416,53.5903,53.5318,53.5903,121400.0
2007-09-18 11:50:00,55.01,55.01,54.99,55.01,45100.0,53.5903,53.5903,53.5708,53.5903,45100.0
2007-09-18 12:00:00,55.01,55.03,55.0,55.01,97000.0,53.5903,53.6098,53.5805,53.5903,97000.0
2007-09-18 12:10:00,55.0,55.02,54.88,54.89,136700.0,53.5805,53.6,53.4636,53.4734,136700.0
2007-09-18 12:20:00,54.87,54.9,54.87,54.89,26400.0,53.4539,53.4831,53.4539,53.4734,26400.0
2007-09-18 12:30:00,54.89,54.9,54.79,54.8,47000.0,53.4734,53.4831,53.376,53.3857,47000.0
2007-09-18 12:40:00,54.8,54.81,54.73,54.74,15600.0,53.3857,53.3954,53.3175,53.3273,15600.0
2007-09-18 12:50:00,54.74,54.76,54.63,54.68,25100.0,53.3273,53.3467,53.2201,53.2688,25100.0
2007-09-18 13:00:00,54.69,54.71,54.5,54.5,45400.0,53.2785,53.298,53.0934,53.0934,45400.0
2007-09-18 13:10:00,54.5,54.59,54.49,54.51,25300.0,53.0934,53.1811,53.0837,53.1032,25300.0
2007-09-18 13:20:00,54.51,54.51,54.45,54.49,12900.0,53.1032,53.1032,53.0447,53.0837,12900.0
2007-09-18 13:30:00,54.49,54.51,54.48,54.49,16200.0,53.0837,53.1032,53.074,53.0837,16200.0
2007-09-18 13:40:00,54.5,54.51,54.4,54.44,65500.0,53.0934,53.1032,52.996,53.035,65500.0
2007-09-18 13:50:00,54.42,54.52,54.38,54.52,19300.0,53.0155,53.1129,52.9765,53.1129,19300.0
2007-09-18 14:00:00,54.52,54.56,54.37,54.4,47500.0,53.1129,53.1519,52.9668,52.996,47500.0
2007-09-18 14:10:00,54.4,55.0,54.31,54.86,150100.0,52.996,53.5805,52.9083,53.4442,150100.0
2007-09-18 14:20:00,54.89,55.0,54.77,54.99,206300.0,53.4734,53.5805,53.3565,53.5708,206300.0
2007-09-18 14:30:00,55.0,55.03,54.89,55.0,128100.0,53.5805,53.6098,53.4734,53.5805,128100.0
2007-09-18 14:40:00,55.0,55.06,54.86,55.0,186900.0,53.5805,53.639,53.4442,53.5805,186900.0
2007-09-18 14:50:00,55.0,55.27,55.0,55.27,86800.0,53.5805,53.8436,53.5805,53.8436,86800.0
2007-09-18 15:00:00,55.24,55.27,55.1,55.21,58400.0,53.8143,53.8436,53.678,53.7851,58400.0
2007-09-18 15:10:00,55.2,55.27,55.18,55.24,74200.0,53.7754,53.8436,53.7559,53.8143,74200.0
2007-09-18 15:20:00,55.25,55.25,55.09,55.21,51200.0,53.8241,53.8241,53.6682,53.7851,51200.0
2007-09-18 15:30:00,55.21,55.31,55.18,55.26,69300.0,53.7851,53.8825,53.7559,53.8338,69300.0
2007-09-18 15:40:00,55.27,55.5,55.27,55.5,98500.0,53.8436,54.0676,53.8436,54.0676,98500.0
2007-09-18 15:50:00,55.5,55.72,55.47,55.72,253400.0,54.0676,54.282,54.0384,54.282,253400.0
2007-09-19 09:30:00,55.73,56.0,55.49,55.62,97400.0,54.2917,54.5547,54.0579,54.1845,97400.0
2007-09-19 09:40:00,55.55,55.6,55.08,55.22,151700.0,54.1163,54.1651,53.6585,53.7949,151700.0
2007-09-19 09:50:00,55.21,55.58,55.16,55.56,92200.0,53.7851,54.1456,53.7364,54.1261,92200.0
2007-09-19 10:00:00,55.55,55.99,55.53,55.98,53900.0,54.1163,54.545,54.0969,54.5352,53900.0
2007-09-19 10:10:00,55.99,56.0,55.6,55.61,85100.0,54.545,54.5547,54.1651,54.1748,85100.0
2007-09-19 10:20:00,55.6,55.74,55.57,55.71,56100.0,54.1651,54.3014,54.1358,54.2722,56100.0
2007-09-19 10:30:00,55.71,55.71,55.44,55.46,54200.0,54.2722,54.2722,54.0092,54.0287,54200.0
2007-09-19 10:40:00,55.42,55.5,55.28,55.32,43200.0,53.9897,54.0676,53.8533,53.8923,43200.0
2007-09-19 10:50:00,55.3,55.66,55.25,55.62,66100.0,53.8728,54.2235,53.8241,54.1845,66100.0
2007-09-19 11:00:00,55.6,55.6,55.39,55.53,76500.0,54.1651,54.1651,53.9605,54.0969,76500.0
2007-09-19 11:10:00,55.53,55.54,55.4,55.45,88700.0,54.0969,54.1066,53.9702,54.0189,88700.0
2007-09-19 11:20:00,55.47,55.5,55.41,55.42,47700.0,54.0384,54.0676,53.98,53.9897,47700.0
2007-09-19 11:30:00,55.42,55.5,55.35,55.39,43200.0,53.9897,54.0676,53.9215,53.9605,43200.0
2007-09-19 11:40:00,55.39,55.5,55.37,55.46,28100.0,53.9605,54.0676,53.941,54.0287,28100.0
2007-09-19 11:50:00,55.47,55.53,55.46,55.49,49100.0,54.0384,54.0969,54.0287,54.0579,49100.0
2007-09-19 12:00:00,55.49,55.5,55.44,55.49,21800.0,54.0579,54.0676,54.0092,54.0579,21800.0
2007-09-19 12:10:00,55.49,55.5,55.4,55.4,14600.0,54.0579,54.0676,53.9702,53.9702,14600.0
2007-09-19 12:20:00,55.41,55.52,55.4,55.52,42600.0,53.98,54.0871,53.9702,54.0871,42600.0
2007-09-19 12:30:00,55.51,55.56,55.44,55.47,22100.0,54.0774,54.1261,54.0092,54.0384,22100.0
2007-09-19 12:40:00,55.45,55.5,55.44,55.49,21700.0,54.0189,54.0676,54.0092,54.0579,21700.0
2007-09-19 12:50:00,55.49,55.53,55.47,55.52,11600.0,54.0579,54.0969,54.0384,54.0871,11600.0
2007-09-19 13:00:00,55.51,55.53,55.32,55.36,16200.0,54.0774,54.0969,53.8923,53.9312,16200.0
2007-09-19 13:10:00,55.37,55.44,55.32,55.33,15400.0,53.941,54.0092,53.8923,53.902,15400.0
2007-09-19 13:20:00,55.36,55.39,55.32,55.36,12500.0,53.9312,53.9605,53.8923,53.9312,12500.0
2007-09-19 13:30:00,55.36,55.49,55.31,55.41,22400.0,53.9312,54.0579,53.8825,53.98,22400.0
2007-09-19 13:40:00,55.42,55.55,55.35,55.45,23700.0,53.9897,54.1163,53.9215,54.0189,23700.0
2007-09-19 13:50:00,55.46,55.47,55.37,55.39,15000.0,54.0287,54.0384,53.941,53.9605,15000.0
2007-09-19 14:00:00,55.37,55.42,55.14,55.2,47900.0,53.941,53.9897,53.7169,53.7754,47900.0
2007-09-19 14:10:00,55.2,55.3,55.16,55.28,27300.0,53.7754,53.8728,53.7364,53.8533,27300.0
2007-09-19 14:20:00,55.29,55.33,55.16,55.16,40400.0,53.8631,53.902,53.7364,53.7364,40400.0
2007-09-19 14:30:00,55.16,55.29,55.16,55.19,21700.0,53.7364,53.8631,53.7364,53.7656,21700.0
2007-09-19 14:40:00,55.2,55.26,55.17,55.23,21100.0,53.7754,53.8338,53.7462,53.8046,21100.0
2007-09-19 14:50:00,55.22,55.38,55.22,55.33,38500.0,53.7949,53.9507,53.7949,53.902,38500.0
2007-09-19 15:00:00,55.3,55.36,55.26,55.26,39000.0,53.8728,53.9312,53.8338,53.8338,39000.0
2007-09-19 15:10:00,55.27,55.46,55.25,55.43,26800.0,53.8436,54.0287,53.8241,53.9994,26800.0
2007-09-19 15:20:00,55.43,55.47,55.28,55.33,57100.0,53.9994,54.0384,53.8533,53.902,57100.0
2007-09-19 15:30:00,55.33,55.44,55.28,55.42,26800.0,53.902,54.0092,53.8533,53.9897,26800.0
2007-09-19 15:40:00,55.42,55.52,55.4,55.44,53100.0,53.9897,54.0871,53.9702,54.0092,53100.0
2007-09-19 15:50:00,55.43,55.57,55.4,55.56,97600.0,53.9994,54.1358,53.9702,54.1261,97600.0
2007-09-20 09:30:00,55.3,55.75,55.2,55.25,91200.0,53.8728,54.3112,53.7754,53.8241,91200.0
2007-09-20 09:40:00,55.29,55.67,55.18,55.67,47100.0,53.8631,54.2332,53.7559,54.2332,47100.0
2007-09-20 09:50:00,55.69,55.95,55.67,55.84,39700.0,54.2527,54.506,54.2332,54.3989,39700.0
2007-09-20 10:00:00,55.85,55.95,55.77,55.91,62600.0,54.4086,54.506,54.3307,54.4671,62600.0
2007-09-20 10:10:00,55.93,55.93,55.78,55.8,20800.0,54.4865,54.4865,54.3404,54.3599,20800.0
2007-09-20 10:20:00,55.8,55.81,55.51,55.52,34300.0,54.3599,54.3696,54.0774,54.0871,34300.0
2007-09-20 10:30:00,55.56,55.62,55.53,55.57,26100.0,54.1261,54.1845,54.0969,54.1358,26100.0
2007-09-20 10:40:00,55.57,55.73,55.54,55.68,32900.0,54.1358,54.2917,54.1066,54.243,32900.0
2007-09-20 10:50:00,55.67,55.7,55.6,55.63,21600.0,54.2332,54.2625,54.1651,54.1943,21600.0
2007-09-20 11:00:00,55.64,55.82,55.63,55.82,35200.0,54.204,54.3794,54.1943,54.3794,35200.0
2007-09-20 11:10:00,55.82,55.95,55.75,55.88,56400.0,54.3794,54.506,54.3112,54.4378,56400.0
2007-09-20 11:20:00,55.89,56.11,55.88,56.08,124300.0,54.4476,54.6619,54.4378,54.6327,124300.0
2007-09-20 11:30:00,56.1,56.32,56.1,56.23,73800.0,54.6522,54.8665,54.6522,54.7788,73800.0
2007-09-20 11:40:00,56.24,56.68,56.23,56.67,95700.0,54.7885,55.2172,54.7788,55.2074,95700.0
2007-09-20 11:50:00,56.66,56.8,56.63,56.67,98100.0,55.1977,55.3341,55.1685,55.2074,98100.0
2007-09-20 12:00:00,56.68,56.74,56.55,56.7,76500.0,55.2172,55.2756,55.0905,55.2367,76500.0
2007-09-20 12:10:00,56.7,56.98,56.7,56.92,88900.0,55.2367,55.5094,55.2367,55.451,88900.0
2007-09-20 12:20:00,56.92,57.08,56.89,56.91,109400.0,55.451,55.6069,55.4218,55.4412,109400.0
2007-09-20 12:30:00,56.91,56.93,56.77,56.85,88600.0,55.4412,55.4607,55.3049,55.3828,88600.0
2007-09-20 12:40:00,56.85,56.93,56.8,56.92,86900.0,55.3828,55.4607,55.3341,55.451,86900.0
2007-09-20 12:50:00,56.91,57.0,56.82,56.99,56600.0,55.4412,55.5289,55.3536,55.5192,56600.0
2007-09-20 13:00:00,56.98,57.0,56.9,56.91,34100.0,55.5094,55.5289,55.4315,55.4412,34100.0
2007-09-20 13:10:00,56.91,57.0,56.91,56.94,22400.0,55.4412,55.5289,55.4412,55.4705,22400.0
2007-09-20 13:20:00,56.93,56.94,56.61,56.63,65400.0,55.4607,55.4705,55.149,55.1685,65400.0
2007-09-20 13:30:00,56.62,56.63,56.34,56.54,82700.0,55.1587,55.1685,54.886,55.0808,82700.0
2007-09-20 13:40:00,56.53,56.61,56.46,56.49,70400.0,55.0711,55.149,55.0029,55.0321,70400.0
2007-09-20 13:50:00,56.47,56.49,56.34,56.39,65700.0,55.0126,55.0321,54.886,54.9347,65700.0
2007-09-20 14:00:00,56.39,56.45,56.36,56.39,33800.0,54.9347,54.9931,54.9054,54.9347,33800.0
2007-09-20 14:10:00,56.38,56.5,56.37,56.49,28100.0,54.9249,55.0418,54.9152,55.0321,28100.0
2007-09-20 14:20:00,56.48,56.49,56.22,56.34,30000.0,55.0223,55.0321,54.7691,54.886,30000.0
2007-09-20 14:30:00,56.34,56.43,56.26,56.41,40400.0,54.886,54.9736,54.808,54.9542,40400.0
2007-09-20 14:40:00,56.42,56.48,56.24,56.27,31200.0,54.9639,55.0223,54.7885,54.8178,31200.0
2007-09-20 14:50:00,56.28,56.47,56.28,56.41,21800.0,54.8275,55.0126,54.8275,54.9542,21800.0
2007-09-20 15:00:00,56.4,56.49,56.31,56.4,24400.0,54.9444,55.0321,54.8567,54.9444,24400.0
2007-09-20 15:10:00,56.4,56.6,56.4,56.58,29600.0,54.9444,55.1392,54.9444,55.1198,29600.0
2007-09-20 15:20:00,56.58,56.62,56.53,56.55,39000.0,55.1198,55.1587,55.0711,55.0905,39000.0
2007-09-20 15:30:00,56.55,56.55,56.4,56.43,50400.0,55.0905,55.0905,54.9444,54.9736,50400.0
2007-09-20 15:40:00,56.46,56.78,56.45,56.7,135400.0,55.0029,55.3146,54.9931,55.2367,135400.0
2007-09-20 15:50:00,56.7,56.7,56.41,56.42,144400.0,55.2367,55.2367,54.9542,54.9639,144400.0
2007-09-21 09:30:00,56.8,56.88,56.45,56.64,1425500.0,55.3341,55.412,54.9931,55.1782,1425500.0
2007-09-21 09:40:00,56.73,56.75,56.47,56.47,151500.0,55.2659,55.2854,55.0126,55.0126,151500.0
2007-09-21 09:50:00,56.47,56.48,56.17,56.19,104600.0,55.0126,55.0223,54.7203,54.7398,104600.0
2007-09-21 10:00:00,56.19,56.39,56.15,56.15,58200.0,54.7398,54.9347,54.7009,54.7009,58200.0
2007-09-21 10:10:00,56.16,56.19,55.96,56.13,59600.0,54.7106,54.7398,54.5158,54.6814,59600.0
2007-09-21 10:20:00,56.12,56.14,55.69,55.69,115300.0,54.6716,54.6911,54.2527,54.2527,115300.0
2007-09-21 10:30:00,55.68,55.98,55.68,55.94,78300.0,54.243,54.5352,54.243,54.4963,78300.0
2007-09-21 10:40:00,55.96,56.0,55.87,55.9,37200.0,54.5158,54.5547,54.4281,54.4573,37200.0
2007-09-21 10:50:00,55.9,56.0,55.84,55.99,32000.0,54.4573,54.5547,54.3989,54.545,32000.0
2007-09-21 11:00:00,55.99,56.21,55.98,56.16,74300.0,54.545,54.7593,54.5352,54.7106,74300.0
2007-09-21 11:10:00,56.16,56.18,55.92,55.92,22600.0,54.7106,54.7301,54.4768,54.4768,22600.0
2007-09-21 11:20:00,55.92,56.07,55.9,56.02,24800.0,54.4768,54.6229,54.4573,54.5742,24800.0
2007-09-21 11:30:00,56.02,56.02,55.96,55.97,28500.0,54.5742,54.5742,54.5158,54.5255,28500.0
2007-09-21 11:40:00,55.95,55.97,55.86,55.97,50200.0,54.506,54.5255,54.4183,54.5255,50200.0
2007-09-21 11:50:00,55.97,56.09,55.97,56.08,23500.0,54.5255,54.6424,54.5255,54.6327,23500.0
2007-09-21 12:00:00,56.07,56.11,56.0,56.05,23400.0,54.6229,54.6619,54.5547,54.6034,23400.0
2007-09-21 12:10:00,56.04,56.11,55.95,55.96,28700.0,54.5937,54.6619,54.506,54.5158,28700.0
2007-09-21 12:20:00,55.95,55.99,55.77,55.78,46800.0,54.506,54.545,54.3307,54.3404,46800.0
2007-09-21 12:30:00,55.78,55.89,55.73,55.74,36900.0,54.3404,54.4476,54.2917,54.3014,36900.0
2007-09-21 12:40:00,55.73,55.74,55.64,55.65,70000.0,54.2917,54.3014,54.204,54.2138,70000.0
2007-09-21 12:50:00,55.65,55.85,55.65,55.84,49600.0,54.2138,54.4086,54.2138,54.3989,49600.0
2007-09-21 13:00:00,55.83,56.0,55.83,55.86,22800.0,54.3891,54.5547,54.3891,54.4183,22800.0
2007-09-21 13:10:00,55.86,55.86,55.76,55.8,21900.0,54.4183,54.4183,54.3209,54.3599,21900.0
2007-09-21 13:20:00,55.8,55.95,55.8,55.92,18700.0,54.3599,54.506,54.3599,54.4768,18700.0
2007-09-21 13:30:00,55.92,55.94,55.89,55.91,16400.0,54.4768,54.4963,54.4476,54.4671,16400.0
2007-09-21 13:40:00,55.91,55.91,55.86,55.86,31400.0,54.4671,54.4671,54.4183,54.4183,31400.0
2007-09-21 13:50:00,55.87,55.93,55.86,55.9,15900.0,54.4281,54.4865,54.4183,54.4573,15900.0
2007-09-21 14:00:00,55.91,55.98,55.87,55.92,35200.0,54.4671,54.5352,54.4281,54.4768,35200.0
2007-09-21 14:10:00,55.93,55.99,55.89,55.99,19000.0,54.4865,54.545,54.4476,54.545,19000.0
2007-09-21 14:20:00,55.97,55.98,55.89,55.93,27900.0,54.5255,54.5352,54.4476,54.4865,27900.0
2007-09-21 14:30:00,55.94,56.04,55.94,55.94,29500.0,54.4963,54.5937,54.4963,54.4963,29500.0
2007-09-21 14:40:00,55.93,56.0,55.89,55.99,23000.0,54.4865,54.5547,54.4476,54.545,23000.0
2007-09-21 14:50:00,55.98,55.99,55.92,55.94,15300.0,54.5352,54.545,54.4768,54.4963,15300.0
2007-09-21 15:00:00,55.94,56.05,55.9,56.03,44800.0,54.4963,54.6034,54.4573,54.584,44800.0
2007-09-21 15:10:00,56.02,56.13,56.0,56.12,34800.0,54.5742,54.6814,54.5547,54.6716,34800.0
2007-09-21 15:20:00,56.1,56.1,55.93,55.97,43900.0,54.6522,54.6522,54.4865,54.5255,43900.0
2007-09-21 15:30:00,55.99,56.04,55.98,56.01,45500.0,54.545,54.5937,54.5352,54.5645,45500.0
2007-09-21 15:40:00,56.02,56.14,55.97,56.13,66400.0,54.5742,54.6911,54.5255,54.6814,66400.0
2007-09-21 15:50:00,56.13,56.13,55.88,55.94,127800.0,54.6814,54.6814,54.4378,54.4963,127800.0
2007-09-24 09:30:00,55.82,55.95,55.26,55.55,74100.0,54.3794,54.506,53.8338,54.1163,74100.0
2007-09-24 09:40:00,55.52,55.61,55.31,55.42,71100.0,54.0871,54.1748,53.8825,53.9897,71100.0
2007-09-24 09:50:00,55.42,55.42,54.87,54.97,45300.0,53.9897,53.9897,53.4539,53.5513,45300.0
2007-09-24 10:00:00,54.95,55.1,54.74,54.86,81800.0,53.5318,53.678,53.3273,53.4442,81800.0
2007-09-24 10:10:00,54.85,55.0,54.85,54.97,35300.0,53.4344,53.5805,53.4344,53.5513,35300.0
2007-09-24 10:20:00,54.99,55.64,54.95,55.47,101600.0,53.5708,54.204,53.5318,54.0384,101600.0
2007-09-24 10:30:00,55.48,55.83,55.47,55.69,58400.0,54.0482,54.3891,54.0384,54.2527,58400.0
2007-09-24 10:40:00,55.69,55.73,55.4,55.4,35700.0,54.2527,54.2917,53.9702,53.9702,35700.0
2007-09-24 10:50:00,55.41,55.42,55.35,55.36,19100.0,53.98,53.9897,53.9215,53.9312,19100.0
2007-09-24 11:00:00,55.37,55.39,55.25,55.31,35300.0,53.941,53.9605,53.8241,53.8825,35300.0
2007-09-24 11:10:00,55.28,55.36,55.28,55.33,38600.0,53.8533,53.9312,53.8533,53.902,38600.0
2007-09-24 11:20:00,55.34,55.39,55.33,55.38,51400.0,53.9118,53.9605,53.902,53.9507,51400.0
2007-09-24 11:30:00,55.37,55.38,55.24,55.26,23400.0,53.941,53.9507,53.8143,53.8338,23400.0
2007-09-24 11:40:00,55.26,55.29,55.25,55.26,25800.0,53.8338,53.8631,53.8241,53.8338,25800.0
2007-09-24 11:50:00,55.25,55.35,55.25,55.3,49300.0,53.8241,53.9215,53.8241,53.8728,49300.0
2007-09-24 12:00:00,55.29,55.32,55.24,55.26,28300.0,53.8631,53.8923,53.8143,53.8338,28300.0
2007-09-24 12:10:00,55.27,55.27,55.08,55.1,24900.0,53.8436,53.8436,53.6585,53.678,24900.0
2007-09-24 12:20:00,55.1,55.3,55.07,55.3,33300.0,53.678,53.8728,53.6487,53.8728,33300.0
2007-09-24 12:30:00,55.3,55.37,55.17,55.26,24500.0,53.8728,53.941,53.7462,53.8338,24500.0
2007-09-24 12:40:00,55.25,55.28,55.16,55.19,39600.0,53.8241,53.8533,53.7364,53.7656,39600.0
2007-09-24 12:50:00,55.17,55.2,55.04,55.19,51800.0,53.7462,53.7754,53.6195,53.7656,51800.0
2007-09-24 13:00:00,55.19,55.2,55.08,55.08,75300.0,53.7656,53.7754,53.6585,53.6585,75300.0
2007-09-24 13:10:00,55.09,55.3,55.07,55.24,51900.0,53.6682,53.8728,53.6487,53.8143,51900.0
2007-09-24 13:20:00,55.25,55.3,55.23,55.26,218300.0,53.8241,53.8728,53.8046,53.8338,218300.0
2007-09-24 13:30:00,55.24,55.24,55.04,55.07,62100.0,53.8143,53.8143,53.6195,53.6487,62100.0
2007-09-24 13:40:00,55.07,55.07,54.97,54.99,45000.0,53.6487,53.6487,53.5513,53.5708,45000.0
2007-09-24 13:50:00,54.95,55.02,54.92,54.92,55000.0,53.5318,53.6,53.5026,53.5026,55000.0
2007-09-24 14:00:00,54.95,55.09,54.92,55.07,28500.0,53.5318,53.6682,53.5026,53.6487,28500.0
2007-09-24 14:10:00,55.07,55.13,54.99,55.13,19100.0,53.6487,53.7072,53.5708,53.7072,19100.0
2007-09-24 14:20:00,55.13,55.14,55.04,55.05,38600.0,53.7072,53.7169,53.6195,53.6293,38600.0
2007-09-24 14:30:00,55.04,55.07,54.93,55.0,31300.0,53.6195,53.6487,53.5123,53.5805,31300.0
2007-09-24 14:40:00,55.0,55.07,54.96,55.03,27200.0,53.5805,53.6487,53.5416,53.6098,27200.0
2007-09-24 14:50:00,55.04,55.13,55.03,55.12,16300.0,53.6195,53.7072,53.6098,53.6974,16300.0
2007-09-24 15:00:00,55.11,55.11,54.97,55.02,32800.0,53.6877,53.6877,53.5513,53.6,32800.0
2007-09-24 15:10:00,55.03,55.03,54.91,54.94,22400.0,53.6098,53.6098,53.4929,53.5221,22400.0
2007-09-24 15:20:00,54.95,55.03,54.95,54.98,48900.0,53.5318,53.6098,53.5318,53.5611,48900.0
2007-09-24 15:30:00,54.99,55.03,54.9,54.95,88400.0,53.5708,53.6098,53.4831,53.5318,88400.0
2007-09-24 15:40:00,54.96,55.07,54.96,55.0,53800.0,53.5416,53.6487,53.5416,53.5805,53800.0
2007-09-24 15:50:00,55.0,55.05,54.97,55.05,119400.0,53.5805,53.6293,53.5513,53.6293,119400.0
2007-09-25 09:30:00,54.6,54.98,54.45,54.6,151200.0,53.1909,53.5611,53.0447,53.1909,151200.0
2007-09-25 09:40:00,54.6,54.78,54.52,54.67,83400.0,53.1909,53.3662,53.1129,53.2591,83400.0
2007-09-25 09:50:00,54.67,54.73,54.43,54.49,47200.0,53.2591,53.3175,53.0253,53.0837,47200.0
2007-09-25 10:00:00,54.48,54.76,54.3,54.72,165400.0,53.074,53.3467,52.8986,53.3078,165400.0
2007-09-25 10:10:00,54.72,55.05,54.7,54.92,106000.0,53.3078,53.6293,53.2883,53.5026,106000.0
2007-09-25 10:20:00,54.91,55.19,54.84,55.0,74800.0,53.4929,53.7656,53.4247,53.5805,74800.0
2007-09-25 10:30:00,55.0,55.37,55.0,55.27,78900.0,53.5805,53.941,53.5805,53.8436,78900.0
2007-09-25 10:40:00,55.3,55.41,55.1,55.1,90500.0,53.8728,53.98,53.678,53.678,90500.0
2007-09-25 10:50:00,55.1,55.37,55.05,55.37,70200.0,53.678,53.941,53.6293,53.941,70200.0
2007-09-25 11:00:00,55.38,55.44,55.31,55.34,39700.0,53.9507,54.0092,53.8825,53.9118,39700.0
2007-09-25 11:10:00,55.38,55.5,55.19,55.21,49900.0,53.9507,54.0676,53.7656,53.7851,49900.0
2007-09-25 11:20:00,55.17,55.27,55.06,55.14,69100.0,53.7462,53.8436,53.639,53.7169,69100.0
2007-09-25 11:30:00,55.14,55.18,55.12,55.12,20400.0,53.7169,53.7559,53.6974,53.6974,20400.0
2007-09-25 11:40:00,55.1,55.19,55.0,55.18,22100.0,53.678,53.7656,53.5805,53.7559,22100.0
2007-09-25 11:50:00,55.19,55.27,55.13,55.17,34600.0,53.7656,53.8436,53.7072,53.7462,34600.0
2007-09-25 12:00:00,55.19,55.42,55.19,55.22,33600.0,53.7656,53.9897,53.7656,53.7949,33600.0
2007-09-25 12:10:00,55.22,55.22,55.09,55.2,25700.0,53.7949,53.7949,53.6682,53.7754,25700.0
2007-09-25 12:20:00,55.19,55.23,55.14,55.21,23000.0,53.7656,53.8046,53.7169,53.7851,23000.0
2007-09-25 12:30:00,55.21,55.24,55.17,55.2,27900.0,53.7851,53.8143,53.7462,53.7754,27900.0
2007-09-25 12:40:00,55.2,55.32,55.16,55.28,26100.0,53.7754,53.8923,53.7364,53.8533,26100.0
2007-09-25 12:50:00,55.27,55.32,55.2,55.29,13900.0,53.8436,53.8923,53.7754,53.8631,13900.0
2007-09-25 13:00:00,55.29,55.32,55.22,55.23,19600.0,53.8631,53.8923,53.7949,53.8046,19600.0
2007-09-25 13:10:00,55.22,55.24,55.09,55.1,40300.0,53.7949,53.8143,53.6682,53.678,40300.0
2007-09-25 13:20:00,55.1,55.2,55.06,55.2,37600.0,53.678,53.7754,53.639,53.7754,37600.0
2007-09-25 13:30:00,55.19,55.32,55.19,55.28,40500.0,53.7656,53.8923,53.7656,53.8533,40500.0
2007-09-25 13:40:00,55.26,55.29,55.2,55.29,16500.0,53.8338,53.8631,53.7754,53.8631,16500.0
2007-09-25 13:50:00,55.29,55.31,55.2,55.25,41100.0,53.8631,53.8825,53.7754,53.8241,41100.0
2007-09-25 14:00:00,55.24,55.25,55.17,55.17,26500.0,53.8143,53.8241,53.7462,53.7462,26500.0
2007-09-25 14:10:00,55.18,55.24,55.17,55.19,33800.0,53.7559,53.8143,53.7462,53.7656,33800.0
2007-09-25 14:20:00,55.17,55.2,55.09,55.14,49100.0,53.7462,53.7754,53.6682,53.7169,49100.0
2007-09-25 14:30:00,55.14,55.18,55.14,55.16,32000.0,53.7169,53.7559,53.7169,53.7364,32000.0
2007-09-25 14:40:00,55.15,55.2,55.09,55.09,56400.0,53.7267,53.7754,53.6682,53.6682,56400.0
2007-09-25 14:50:00,55.09,55.31,55.04,55.2,45400.0,53.6682,53.8825,53.6195,53.7754,45400.0
2007-09-25 15:00:00,55.23,55.32,55.2,55.23,55000.0,53.8046,53.8923,53.7754,53.8046,55000.0
2007-09-25 15:10:00,55.22,55.25,55.12,55.15,34600.0,53.7949,53.8241,53.6974,53.7267,34600.0
2007-09-25 15:20:00,55.15,55.17,55.06,55.08,62300.0,53.7267,53.7462,53.639,53.6585,62300.0
2007-09-25 15:30:00,55.09,55.15,55.08,55.12,54300.0,53.6682,53.7267,53.6585,53.6974,54300.0
2007-09-25 15:40:00,55.14,55.15,54.95,54.98,98700.0,53.7169,53.7267,53.5318,53.5611,98700.0
2007-09-25 15:50:00,54.97,55.1,54.95,55.1,152300.0,53.5513,53.678,53.5318,53.678,152300.0
2007-09-26 09:30:00,55.02,55.71,55.0,55.65,92400.0,53.6,54.2722,53.5805,54.2138,92400.0
2007-09-26 09:40:00,55.65,55.65,55.43,55.44,30900.0,54.2138,54.2138,53.9994,54.0092,30900.0
2007-09-26 09:50:00,55.44,55.74,55.39,55.7,42200.0,54.0092,54.3014,53.9605,54.2625,42200.0
2007-09-26 10:00:00,55.73,56.1,55.7,55.74,74100.0,54.2917,54.6522,54.2625,54.3014,74100.0
2007-09-26 10:10:00,55.73,55.79,55.43,55.43,32300.0,54.2917,54.3502,53.9994,53.9994,32300.0
2007-09-26 10:20:00,55.46,55.54,55.26,55.42,57300.0,54.0287,54.1066,53.8338,53.9897,57300.0
2007-09-26 10:30:00,55.42,55.47,55.29,55.3,33200.0,53.9897,54.0384,53.8631,53.8728,33200.0
2007-09-26 10:40:00,55.28,55.44,55.28,55.39,34000.0,53.8533,54.0092,53.8533,53.9605,34000.0
2007-09-26 10:50:00,55.37,55.4,55.31,55.37,25500.0,53.941,53.9702,53.8825,53.941,25500.0
2007-09-26 11:00:00,55.34,55.65,55.34,55.58,33300.0,53.9118,54.2138,53.9118,54.1456,33300.0
2007-09-26 11:10:00,55.61,55.86,55.61,55.79,57900.0,54.1748,54.4183,54.1748,54.3502,57900.0
2007-09-26 11:20:00,55.79,55.94,55.79,55.93,14900.0,54.3502,54.4963,54.3502,54.4865,14900.0
2007-09-26 11:30:00,55.9,55.93,55.81,55.85,21300.0,54.4573,54.4865,54.3696,54.4086,21300.0
2007-09-26 11:40:00,55.85,55.97,55.83,55.96,16800.0,54.4086,54.5255,54.3891,54.5158,16800.0
2007-09-26 11:50:00,55.96,56.0,55.85,55.86,25700.0,54.5158,54.5547,54.4086,54.4183,25700.0
2007-09-26 12:00:00,55.88,55.97,55.82,55.87,18500.0,54.4378,54.5255,54.3794,54.4281,18500.0
2007-09-26 12:10:00,55.85,55.88,55.83,55.88,8000.0,54.4086,54.4378,54.3891,54.4378,8000.0
2007-09-26 12:20:00,55.86,56.0,55.84,55.97,51300.0,54.4183,54.5547,54.3989,54.5255,51300.0
2007-09-26 12:30:00,55.95,56.0,55.92,55.98,26400.0,54.506,54.5547,54.4768,54.5352,26400.0
2007-09-26 12:40:00,55.98,55.98,55.89,55.95,32600.0,54.5352,54.5352,54.4476,54.506,32600.0
2007-09-26 12:50:00,55.95,55.95,55.87,55.89,43600.0,54.506,54.506,54.4281,54.4476,43600.0
2007-09-26 13:00:00,55.88,55.94,55.87,55.9,13100.0,54.4378,54.4963,54.4281,54.4573,13100.0
2007-09-26 13:10:00,55.89,55.95,55.78,55.85,26900.0,54.4476,54.506,54.3404,54.4086,26900.0
2007-09-26 13:20:00,55.85,55.89,55.74,55.79,15600.0,54.4086,54.4476,54.3014,54.3502,15600.0
2007-09-26 13:30:00,55.79,55.79,55.66,55.74,33300.0,54.3502,54.3502,54.2235,54.3014,33300.0
2007-09-26 13:40:00,55.73,55.77,55.71,55.74,48100.0,54.2917,54.3307,54.2722,54.3014,48100.0
2007-09-26 13:50:00,55.76,55.77,55.69,55.72,58600.0,54.3209,54.3307,54.2527,54.282,58600.0
2007-09-26 14:00:00,55.74,55.91,55.73,55.88,36600.0,54.3014,54.4671,54.2917,54.4378,36600.0
2007-09-26 14:10:00,55.88,55.95,55.88,55.95,36300.0,54.4378,54.506,54.4378,54.506,36300.0
2007-09-26 14:20:00,55.94,55.96,55.82,55.82,41400.0,54.4963,54.5158,54.3794,54.3794,41400.0
2007-09-26 14:30:00,55.81,55.9,55.81,55.81,37400.0,54.3696,54.4573,54.3696,54.3696,37400.0
2007-09-26 14:40:00,55.81,55.83,55.71,55.71,41600.0,54.3696,54.3891,54.2722,54.2722,41600.0
2007-09-26 14:50:00,55.73,55.78,55.71,55.71,30000.0,54.2917,54.3404,54.2722,54.2722,30000.0
2007-09-26 15:00:00,55.71,55.83,55.71,55.83,46100.0,54.2722,54.3891,54.2722,54.3891,46100.0
2007-09-26 15:10:00,55.83,55.97,55.8,55.96,84600.0,54.3891,54.5255,54.3599,54.5158,84600.0
2007-09-26 15:20:00,55.97,55.99,55.91,55.95,43400.0,54.5255,54.545,54.4671,54.506,43400.0
2007-09-26 15:30:00,55.96,55.99,55.8,55.83,77600.0,54.5158,54.545,54.3599,54.3891,77600.0
2007-09-26 15:40:00,55.82,55.82,55.64,55.65,87000.0,54.3794,54.3794,54.204,54.2138,87000.0
2007-09-26 15:50:00,55.67,55.68,55.55,55.65,166200.0,54.2332,54.243,54.1163,54.2138,166200.0
2007-09-27 09:30:00,55.96,56.26,55.81,56.26,42200.0,54.5158,54.808,54.3696,54.808,42200.0
2007-09-27 09:40:00,56.28,56.43,56.09,56.11,26100.0,54.8275,54.9736,54.6424,54.6619,26100.0
2007-09-27 09:50:00,56.1,56.19,56.05,56.12,39900.0,54.6522,54.7398,54.6034,54.6716,39900.0
2007-09-27 10:00:00,56.13,56.47,56.12,56.42,49000.0,54.6814,55.0126,54.6716,54.9639,49000.0
2007-09-27 10:10:00,56.42,56.5,56.33,56.45,31000.0,54.9639,55.0418,54.8762,54.9931,31000.0
2007-09-27 10:20:00,56.46,56.54,56.39,56.44,46500.0,55.0029,55.0808,54.9347,54.9834,46500.0
2007-09-27 10:30:00,56.41,56.62,56.33,56.6,40700.0,54.9542,55.1587,54.8762,55.1392,40700.0
2007-09-27 10:40:00,56.61,56.75,56.53,56.53,36500.0,55.149,55.2854,55.0711,55.0711,36500.0
2007-09-27 10:50:00,56.52,56.55,56.36,56.44,51900.0,55.0613,55.0905,54.9054,54.9834,51900.0
2007-09-27 11:00:00,56.41,56.41,56.31,56.37,27700.0,54.9542,54.9542,54.8567,54.9152,27700.0
2007-09-27 11:10:00,56.37,56.39,56.31,56.39,10500.0,54.9152,54.9347,54.8567,54.9347,10500.0
2007-09-27 11:20:00,56.39,56.41,56.22,56.25,28400.0,54.9347,54.9542,54.7691,54.7983,28400.0
2007-09-27 11:30:00,56.25,56.36,56.15,56.18,38700.0,54.7983,54.9054,54.7009,54.7301,38700.0
2007-09-27 11:40:00,56.17,56.29,56.16,56.25,13900.0,54.7203,54.8372,54.7106,54.7983,13900.0
2007-09-27 11:50:00,56.25,56.29,56.19,56.23,10300.0,54.7983,54.8372,54.7398,54.7788,10300.0
2007-09-27 12:00:00,56.24,56.33,56.23,56.28,9200.0,54.7885,54.8762,54.7788,54.8275,9200.0
2007-09-27 12:10:00,56.28,56.28,56.15,56.26,18000.0,54.8275,54.8275,54.7009,54.808,18000.0
2007-09-27 12:20:00,56.27,56.29,56.21,56.25,13700.0,54.8178,54.8372,54.7593,54.7983,13700.0
2007-09-27 12:30:00,56.24,56.33,56.24,56.31,10600.0,54.7885,54.8762,54.7885,54.8567,10600.0
2007-09-27 12:40:00,56.31,56.35,56.3,56.31,8400.0,54.8567,54.8957,54.847,54.8567,8400.0
2007-09-27 12:50:00,56.3,56.33,56.26,56.26,6900.0,54.847,54.8762,54.808,54.808,6900.0
2007-09-27 13:00:00,56.28,56.37,56.24,56.31,18800.0,54.8275,54.9152,54.7885,54.8567,18800.0
2007-09-27 13:10:00,56.32,56.33,56.28,56.3,8000.0,54.8665,54.8762,54.8275,54.847,8000.0
2007-09-27 13:20:00,56.3,56.34,56.27,56.33,17600.0,54.847,54.886,54.8178,54.8762,17600.0
2007-09-27 13:30:00,56.34,56.38,56.28,56.29,24400.0,54.886,54.9249,54.8275,54.8372,24400.0
2007-09-27 13:40:00,56.28,56.35,56.27,56.3,15500.0,54.8275,54.8957,54.8178,54.847,15500.0
2007-09-27 13:50:00,56.28,56.43,56.28,56.42,23900.0,54.8275,54.9736,54.8275,54.9639,23900.0
2007-09-27 14:00:00,56.4,56.5,56.39,56.45,39700.0,54.9444,55.0418,54.9347,54.9931,39700.0
2007-09-27 14:10:00,56.45,56.58,56.44,56.54,19800.0,54.9931,55.1198,54.9834,55.0808,19800.0
2007-09-27 14:20:00,56.53,56.65,56.53,56.65,24400.0,55.0711,55.188,55.0711,55.188,24400.0
2007-09-27 14:30:00,56.64,56.69,56.56,56.56,33400.0,55.1782,55.2269,55.1003,55.1003,33400.0
2007-09-27 14:40:00,56.55,56.58,56.48,56.54,22100.0,55.0905,55.1198,55.0223,55.0808,22100.0
2007-09-27 14:50:00,56.54,56.54,56.42,56.47,73300.0,55.0808,55.0808,54.9639,55.0126,73300.0
2007-09-27 15:00:00,56.49,56.49,56.26,56.3,62800.0,55.0321,55.0321,54.808,54.847,62800.0
2007-09-27 15:10:00,56.3,56.41,56.29,56.38,49500.0,54.847,54.9542,54.8372,54.9249,49500.0
2007-09-27 15:20:00,56.37,56.41,56.3,56.34,41400.0,54.9152,54.9542,54.847,54.886,41400.0
2007-09-27 15:30:00,56.33,56.38,56.24,56.25,41900.0,54.8762,54.9249,54.7885,54.7983,41900.0
2007-09-27 15:40:00,56.25,56.26,56.13,56.2,63300.0,54.7983,54.808,54.6814,54.7496,63300.0
2007-09-27 15:50:00,56.18,56.34,56.14,56.26,96300.0,54.7301,54.886,54.6911,54.808,96300.0
2007-09-28 09:30:00,56.49,56.8,56.18,56.61,91900.0,55.0321,55.3341,54.7301,55.149,91900.0
2007-09-28 09:40:00,56.61,56.63,56.42,56.55,68500.0,55.149,55.1685,54.9639,55.0905,68500.0
2007-09-28 09:50:00,56.55,56.63,56.5,56.63,134600.0,55.0905,55.1685,55.0418,55.1685,134600.0
2007-09-28 10:00:00,56.63,56.63,56.48,56.48,44000.0,55.1685,55.1685,55.0223,55.0223,44000.0
2007-09-28 10:10:00,56.48,56.61,56.32,56.44,89500.0,55.0223,55.149,54.8665,54.9834,89500.0
2007-09-28 10:20:00,56.43,56.71,56.43,56.68,58100.0,54.9736,55.2464,54.9736,55.2172,58100.0
2007-09-28 10:30:00,56.68,56.9,56.45,56.77,74200.0,55.2172,55.4315,54.9931,55.3049,74200.0
2007-09-28 10:40:00,56.75,56.79,56.62,56.71,26900.0,55.2854,55.3243,55.1587,55.2464,26900.0
2007-09-28 10:50:00,56.71,56.76,56.64,56.74,32600.0,55.2464,55.2951,55.1782,55.2756,32600.0
2007-09-28 11:00:00,56.74,56.76,56.54,56.54,38000.0,55.2756,55.2951,55.0808,55.0808,38000.0
2007-09-28 11:10:00,56.54,56.59,56.42,56.42,24300.0,55.0808,55.1295,54.9639,54.9639,24300.0
2007-09-28 11:20:00,56.4,56.52,56.37,56.45,27800.0,54.9444,55.0613,54.9152,54.9931,27800.0
2007-09-28 11:30:00,56.41,56.42,56.13,56.14,26100.0,54.9542,54.9639,54.6814,54.6911,26100.0
2007-09-28 11:40:00,56.11,56.13,55.95,55.96,61900.0,54.6619,54.6814,54.506,54.5158,61900.0
2007-09-28 11:50:00,55.95,55.95,55.78,55.83,49000.0,54.506,54.506,54.3404,54.3891,49000.0
2007-09-28 12:00:00,55.84,55.93,55.81,55.9,33000.0,54.3989,54.4865,54.3696,54.4573,33000.0
2007-09-28 12:10:00,55.87,56.04,55.87,56.04,19900.0,54.4281,54.5937,54.4281,54.5937,19900.0
2007-09-28 12:20:00,56.03,56.19,56.03,56.18,11600.0,54.584,54.7398,54.584,54.7301,11600.0
2007-09-28 12:30:00,56.17,56.2,56.09,56.09,21500.0,54.7203,54.7496,54.6424,54.6424,21500.0
2007-09-28 12:40:00,56.08,56.08,55.95,56.01,22200.0,54.6327,54.6327,54.506,54.5645,22200.0
2007-09-28 12:50:00,56.0,56.03,55.96,56.0,11100.0,54.5547,54.584,54.5158,54.5547,11100.0
2007-09-28 13:00:00,56.0,56.03,55.97,56.01,16100.0,54.5547,54.584,54.5255,54.5645,16100.0
2007-09-28 13:10:00,56.0,56.05,55.99,56.0,55000.0,54.5547,54.6034,54.545,54.5547,55000.0
2007-09-28 13:20:00,56.0,56.02,55.99,56.0,18400.0,54.5547,54.5742,54.545,54.5547,18400.0
2007-09-28 13:30:00,56.0,56.02,55.92,55.96,45500.0,54.5547,54.5742,54.4768,54.5158,45500.0
2007-09-28 13:40:00,55.96,56.01,55.94,55.97,16200.0,54.5158,54.5645,54.4963,54.5255,16200.0
2007-09-28 13:50:00,55.97,56.01,55.91,56.0,17700.0,54.5255,54.5645,54.4671,54.5547,17700.0
2007-09-28 14:00:00,56.01,56.01,55.9,55.92,17700.0,54.5645,54.5645,54.4573,54.4768,17700.0
2007-09-28 14:10:00,55.92,55.92,55.82,55.85,25300.0,54.4768,54.4768,54.3794,54.4086,25300.0
2007-09-28 14:20:00,55.82,55.83,55.77,55.77,26200.0,54.3794,54.3891,54.3307,54.3307,26200.0
2007-09-28 14:30:00,55.78,55.89,55.77,55.88,29700.0,54.3404,54.4476,54.3307,54.4378,29700.0
2007-09-28 14:40:00,55.89,55.94,55.88,55.91,29300.0,54.4476,54.4963,54.4378,54.4671,29300.0
2007-09-28 14:50:00,55.91,55.92,55.7,55.73,36700.0,54.4671,54.4768,54.2625,54.2917,36700.0
2007-09-28 15:00:00,55.73,55.75,55.55,55.55,85500.0,54.2917,54.3112,54.1163,54.1163,85500.0
2007-09-28 15:10:00,55.57,55.57,55.4,55.56,56700.0,54.1358,54.1358,53.9702,54.1261,56700.0
2007-09-28 15:20:00,55.56,55.76,55.56,55.76,71200.0,54.1261,54.3209,54.1261,54.3209,71200.0
2007-09-28 15:30:00,55.77,55.92,55.77,55.91,83500.0,54.3307,54.4768,54.3307,54.4671,83500.0
2007-09-28 15:40:00,55.9,56.0,55.89,55.97,81400.0,54.4573,54.5547,54.4476,54.5255,81400.0
2007-09-28 15:50:00,55.98,56.02,55.95,56.0,147700.0,54.5352,54.5742,54.506,54.5547,147700.0
2007-10-01 09:30:00,55.53,57.45,55.49,57.31,169800.0,54.0969,55.9673,54.0579,55.8309,169800.0
2007-10-01 09:40:00,57.31,57.35,56.68,56.81,63400.0,55.8309,55.8699,55.2172,55.3438,63400.0
2007-10-01 09:50:00,56.84,57.32,56.75,57.07,73700.0,55.3731,55.8407,55.2854,55.5971,73700.0
2007-10-01 10:00:00,57.08,57.38,57.04,57.35,81800.0,55.6069,55.8991,55.5679,55.8699,81800.0
2007-10-01 10:10:00,57.33,57.47,57.15,57.22,64600.0,55.8504,55.9868,55.6751,55.7432,64600.0
2007-10-01 10:20:00,57.26,57.47,57.17,57.43,37900.0,55.7822,55.9868,55.6945,55.9478,37900.0
2007-10-01 10:30:00,57.44,57.68,57.39,57.63,73700.0,55.9576,56.1914,55.9089,56.1427,73700.0
2007-10-01 10:40:00,57.6,57.61,57.37,57.38,35000.0,56.1134,56.1232,55.8894,55.8991,35000.0
2007-10-01 10:50:00,57.4,57.48,57.21,57.24,33900.0,55.9186,55.9965,55.7335,55.7627,33900.0
2007-10-01 11:00:00,57.24,57.4,57.23,57.36,35700.0,55.7627,55.9186,55.753,55.8796,35700.0
2007-10-01 11:10:00,57.38,57.6,57.37,57.57,37600.0,55.8991,56.1134,55.8894,56.0842,37600.0
2007-10-01 11:20:00,57.57,57.67,57.5,57.67,47400.0,56.0842,56.1816,56.016,56.1816,47400.0
2007-10-01 11:30:00,57.67,57.87,57.64,57.76,115900.0,56.1816,56.3765,56.1524,56.2693,115900.0
2007-10-01 11:40:00,57.77,57.86,57.74,57.75,90100.0,56.2791,56.3667,56.2498,56.2596,90100.0
2007-10-01 11:50:00,57.75,57.9,57.73,57.8,74000.0,56.2596,56.4057,56.2401,56.3083,74000.0
2007-10-01 12:00:00,57.8,57.95,57.68,57.8,197800.0,56.3083,56.4544,56.1914,56.3083,197800.0
2007-10-01 12:10:00,57.8,57.96,57.74,57.96,89000.0,56.3083,56.4641,56.2498,56.4641,89000.0
2007-10-01 12:20:00,57.96,58.13,57.92,58.02,140600.0,56.4641,56.6298,56.4252,56.5226,140600.0
2007-10-01 12:30:00,58.01,58.09,57.96,58.07,44500.0,56.5129,56.5908,56.4641,56.5713,44500.0
2007-10-01 12:40:00,58.03,58.09,58.0,58.05,55500.0,56.5323,56.5908,56.5031,56.5518,55500.0
2007-10-01 12:50:00,58.05,58.18,58.03,58.11,103400.0,56.5518,56.6785,56.5323,56.6103,103400.0
2007-10-01 13:00:00,58.11,58.18,58.11,58.16,17200.0,56.6103,56.6785,56.6103,56.659,17200.0
2007-10-01 13:10:00,58.16,58.34,58.15,58.29,50100.0,56.659,56.8343,56.6492,56.7856,50100.0
2007-10-01 13:20:00,58.29,58.38,58.12,58.34,87800.0,56.7856,56.8733,56.62,56.8343,87800.0
2007-10-01 13:30:00,58.3,58.38,58.16,58.18,50900.0,56.7954,56.8733,56.659,56.6785,50900.0
2007-10-01 13:40:00,58.18,58.29,58.0,58.01,48800.0,56.6785,56.7856,56.5031,56.5129,48800.0
2007-10-01 13:50:00,58.01,58.09,57.86,57.93,138800.0,56.5129,56.5908,56.3667,56.4349,138800.0
2007-10-01 14:00:00,57.95,58.04,57.94,58.0,87400.0,56.4544,56.5421,56.4447,56.5031,87400.0
2007-10-01 14:10:00,58.0,58.05,57.87,58.0,120700.0,56.5031,56.5518,56.3765,56.5031,120700.0
2007-10-01 14:20:00,58.02,58.11,57.94,58.07,50000.0,56.5226,56.6103,56.4447,56.5713,50000.0
2007-10-01 14:30:00,58.07,58.13,58.01,58.12,44000.0,56.5713,56.6298,56.5129,56.62,44000.0
2007-10-01 14:40:00,58.11,58.2,58.09,58.17,63200.0,56.6103,56.698,56.5908,56.6687,63200.0
2007-10-01 14:50:00,58.17,58.25,58.06,58.11,86000.0,56.6687,56.7467,56.5616,56.6103,86000.0
2007-10-01 15:00:00,58.11,58.2,58.03,58.06,53900.0,56.6103,56.698,56.5323,56.5616,53900.0
2007-10-01 15:10:00,58.03,58.13,58.01,58.12,52300.0,56.5323,56.6298,56.5129,56.62,52300.0
2007-10-01 15:20:00,58.11,58.2,58.09,58.15,45100.0,56.6103,56.698,56.5908,56.6492,45100.0
2007-10-01 15:30:00,58.15,58.16,58.0,58.03,116400.0,56.6492,56.659,56.5031,56.5323,116400.0
2007-10-01 15:40:00,58.03,58.1,57.93,58.05,113800.0,56.5323,56.6005,56.4349,56.5518,113800.0
2007-10-01 15:50:00,58.06,58.23,58.05,58.22,244800.0,56.5616,56.7272,56.5518,56.7174,244800.0
2007-10-02 09:30:00,58.14,58.61,58.08,58.54,86600.0,56.6395,57.0974,56.5811,57.0292,86600.0
2007-10-02 09:40:00,58.53,58.71,58.35,58.6,56100.0,57.0194,57.1948,56.8441,57.0876,56100.0
2007-10-02 09:50:00,58.6,58.67,58.41,58.45,80000.0,57.0876,57.1558,56.9025,56.9415,80000.0
2007-10-02 10:00:00,58.45,58.58,58.31,58.47,70500.0,56.9415,57.0681,56.8051,56.961,70500.0
2007-10-02 10:10:00,58.47,58.48,58.24,58.27,46300.0,56.961,56.9707,56.7369,56.7661,46300.0
2007-10-02 10:20:00,58.26,58.31,58.16,58.26,58000.0,56.7564,56.8051,56.659,56.7564,58000.0
2007-10-02 10:30:00,58.29,58.3,58.22,58.29,87500.0,56.7856,56.7954,56.7174,56.7856,87500.0
2007-10-02 10:40:00,58.28,58.38,58.24,58.31,133800.0,56.7759,56.8733,56.7369,56.8051,133800.0
2007-10-02 10:50:00,58.34,58.34,58.28,58.31,34200.0,56.8343,56.8343,56.7759,56.8051,34200.0
2007-10-02 11:00:00,58.31,58.4,58.3,58.35,45700.0,56.8051,56.8928,56.7954,56.8441,45700.0
2007-10-02 11:10:00,58.36,58.39,58.34,58.35,40500.0,56.8538,56.8831,56.8343,56.8441,40500.0
2007-10-02 11:20:00,58.36,58.52,58.36,58.46,21100.0,56.8538,57.0097,56.8538,56.9512,21100.0
2007-10-02 11:30:00,58.48,58.49,58.29,58.31,26800.0,56.9707,56.9805,56.7856,56.8051,26800.0
2007-10-02 11:40:00,58.3,58.42,58.29,58.33,23800.0,56.7954,56.9123,56.7856,56.8246,23800.0
2007-10-02 11:50:00,58.33,58.44,58.3,58.34,20500.0,56.8246,56.9318,56.7954,56.8343,20500.0
2007-10-02 12:00:00,58.34,58.35,58.29,58.32,19800.0,56.8343,56.8441,56.7856,56.8149,19800.0
2007-10-02 12:10:00,58.33,58.42,58.33,58.37,18000.0,56.8246,56.9123,56.8246,56.8636,18000.0
2007-10-02 12:20:00,58.37,58.38,58.31,58.33,17800.0,56.8636,56.8733,56.8051,56.8246,17800.0
2007-10-02 12:30:00,58.33,58.4,58.3,58.39,42000.0,56.8246,56.8928,56.7954,56.8831,42000.0
2007-10-02 12:40:00,58.35,58.39,58.32,58.35,10600.0,56.8441,56.8831,56.8149,56.8441,10600.0
2007-10-02 12:50:00,58.34,58.4,58.31,58.4,15000.0,56.8343,56.8928,56.8051,56.8928,15000.0
2007-10-02 13:00:00,58.41,58.47,58.38,58.47,81200.0,56.9025,56.961,56.8733,56.961,81200.0
2007-10-02 13:10:00,58.49,58.49,58.35,58.37,20700.0,56.9805,56.9805,56.8441,56.8636,20700.0
2007-10-02 13:20:00,58.37,58.39,58.28,58.32,44700.0,56.8636,56.8831,56.7759,56.8149,44700.0
2007-10-02 13:30:00,58.32,58.35,58.3,58.33,327700.0,56.8149,56.8441,56.7954,56.8246,327700.0
2007-10-02 13:40:00,58.35,58.49,58.31,58.35,26500.0,56.8441,56.9805,56.8051,56.8441,26500.0
2007-10-02 13:50:00,58.34,58.46,58.3,58.3,25300.0,56.8343,56.9512,56.7954,56.7954,25300.0
2007-10-02 14:00:00,58.31,58.33,58.3,58.32,25400.0,56.8051,56.8246,56.7954,56.8149,25400.0
2007-10-02 14:10:00,58.33,58.48,58.33,58.47,26000.0,56.8246,56.9707,56.8246,56.961,26000.0
2007-10-02 14:20:00,58.47,58.47,58.35,58.35,15600.0,56.961,56.961,56.8441,56.8441,15600.0
2007-10-02 14:30:00,58.35,58.37,58.35,58.36,27600.0,56.8441,56.8636,56.8441,56.8538,27600.0
2007-10-02 14:40:00,58.36,58.39,58.35,58.35,20700.0,56.8538,56.8831,56.8441,56.8441,20700.0
2007-10-02 14:50:00,58.35,58.36,58.32,58.33,48600.0,56.8441,56.8538,56.8149,56.8246,48600.0
2007-10-02 15:00:00,58.33,58.36,58.31,58.34,35300.0,56.8246,56.8538,56.8051,56.8343,35300.0
2007-10-02 15:10:00,58.34,58.37,58.27,58.31,58400.0,56.8343,56.8636,56.7661,56.8051,58400.0
2007-10-02 15:20:00,58.32,58.37,58.27,58.35,97700.0,56.8149,56.8636,56.7661,56.8441,97700.0
2007-10-02 15:30:00,58.35,58.37,58.3,58.32,52800.0,56.8441,56.8636,56.7954,56.8149,52800.0
2007-10-02 15:40:00,58.32,58.39,58.32,58.37,53900.0,56.8149,56.8831,56.8149,56.8636,53900.0
2007-10-02 15:50:00,58.38,58.41,58.34,58.41,93000.0,56.8733,56.9025,56.8343,56.9025,93000.0
2007-10-03 09:30:00,58.16,58.75,58.0,58.49,54500.0,56.659,57.2338,56.5031,56.9805,54500.0
2007-10-03 09:40:00,58.45,58.5,58.13,58.17,73300.0,56.9415,56.9902,56.6298,56.6687,73300.0
2007-10-03 09:50:00,58.14,58.17,57.97,58.06,82500.0,56.6395,56.6687,56.4739,56.5616,82500.0
2007-10-03 10:00:00,58.05,58.54,58.05,58.5,43500.0,56.5518,57.0292,56.5518,56.9902,43500.0
2007-10-03 10:10:00,58.5,58.54,58.32,58.33,65800.0,56.9902,57.0292,56.8149,56.8246,65800.0
2007-10-03 10:20:00,58.34,58.64,58.3,58.61,35300.0,56.8343,57.1266,56.7954,57.0974,35300.0
2007-10-03 10:30:00,58.61,58.62,58.4,58.45,44200.0,57.0974,57.1071,56.8928,56.9415,44200.0
2007-10-03 10:40:00,58.45,58.47,58.35,58.44,43900.0,56.9415,56.961,56.8441,56.9318,43900.0
2007-10-03 10:50:00,58.44,58.76,58.44,58.75,43800.0,56.9318,57.2435,56.9318,57.2338,43800.0
2007-10-03 11:00:00,58.76,58.77,58.68,58.74,35500.0,57.2435,57.2532,57.1656,57.224,35500.0
2007-10-03 11:10:00,58.74,58.82,58.64,58.82,44400.0,57.224,57.302,57.1266,57.302,44400.0
2007-10-03 11:20:00,58.81,58.97,58.79,58.82,77200.0,57.2922,57.4481,57.2727,57.302,77200.0
2007-10-03 11:30:00,58.81,58.85,58.75,58.8,41200.0,57.2922,57.3312,57.2338,57.2825,41200.0
2007-10-03 11:40:00,58.78,58.89,58.75,58.76,28300.0,57.263,57.3701,57.2338,57.2435,28300.0
2007-10-03 11:50:00,58.78,58.82,58.75,58.78,22700.0,57.263,57.302,57.2338,57.263,22700.0
2007-10-03 12:00:00,58.77,58.78,58.6,58.61,30400.0,57.2532,57.263,57.0876,57.0974,30400.0
2007-10-03 12:10:00,58.6,58.61,58.54,58.54,27500.0,57.0876,57.0974,57.0292,57.0292,27500.0
2007-10-03 12:20:00,58.56,58.57,58.45,58.48,72400.0,57.0487,57.0584,56.9415,56.9707,72400.0
2007-10-03 12:30:00,58.49,58.63,58.47,58.63,23900.0,56.9805,57.1169,56.961,57.1169,23900.0
2007-10-03 12:40:00,58.63,58.67,58.6,58.63,16200.0,57.1169,57.1558,57.0876,57.1169,16200.0
2007-10-03 12:50:00,58.63,58.7,58.63,58.7,23400.0,57.1169,57.185,57.1169,57.185,23400.0
2007-10-03 13:00:00,58.69,58.69,58.62,58.62,25200.0,57.1753,57.1753,57.1071,57.1071,25200.0
2007-10-03 13:10:00,58.62,58.63,58.48,58.5,43700.0,57.1071,57.1169,56.9707,56.9902,43700.0
2007-10-03 13:20:00,58.48,58.49,58.4,58.43,41400.0,56.9707,56.9805,56.8928,56.922,41400.0
2007-10-03 13:30:00,58.43,58.52,58.43,58.51,28300.0,56.922,57.0097,56.922,57.0,28300.0
2007-10-03 13:40:00,58.52,58.55,58.5,58.52,26500.0,57.0097,57.0389,56.9902,57.0097,26500.0
2007-10-03 13:50:00,58.53,58.54,58.48,58.53,25000.0,57.0194,57.0292,56.9707,57.0194,25000.0
2007-10-03 14:00:00,58.54,58.55,58.48,58.53,82400.0,57.0292,57.0389,56.9707,57.0194,82400.0
2007-10-03 14:10:00,58.51,58.55,58.49,58.51,28700.0,57.0,57.0389,56.9805,57.0,28700.0
2007-10-03 14:20:00,58.51,58.62,58.51,58.6,39300.0,57.0,57.1071,57.0,57.0876,39300.0
2007-10-03 14:30:00,58.6,58.66,58.6,58.65,33900.0,57.0876,57.1461,57.0876,57.1363,33900.0
2007-10-03 14:40:00,58.65,58.72,58.54,58.55,42800.0,57.1363,57.2045,57.0292,57.0389,42800.0
2007-10-03 14:50:00,58.54,58.65,58.48,58.49,110200.0,57.0292,57.1363,56.9707,56.9805,110200.0
2007-10-03 15:00:00,58.5,58.5,58.46,58.5,129900.0,56.9902,56.9902,56.9512,56.9902,129900.0
2007-10-03 15:10:00,58.49,58.68,58.49,58.66,43400.0,56.9805,57.1656,56.9805,57.1461,43400.0
2007-10-03 15:20:00,58.64,58.65,58.59,58.59,22000.0,57.1266,57.1363,57.0779,57.0779,22000.0
2007-10-03 15:30:00,58.58,58.64,58.54,58.61,57900.0,57.0681,57.1266,57.0292,57.0974,57900.0
2007-10-03 15:40:00,58.62,58.62,58.55,58.58,57400.0,57.1071,57.1071,57.0389,57.0681,57400.0
2007-10-03 15:50:00,58.59,58.71,58.57,58.61,78600.0,57.0779,57.1948,57.0584,57.0974,78600.0
2007-10-04 09:30:00,58.5,58.75,58.32,58.41,65400.0,56.9902,57.2338,56.8149,56.9025,65400.0
2007-10-04 09:40:00,58.41,58.43,58.09,58.09,55200.0,56.9025,56.922,56.5908,56.5908,55200.0
2007-10-04 09:50:00,58.09,58.16,58.0,58.09,219300.0,56.5908,56.659,56.5031,56.5908,219300.0
2007-10-04 10:00:00,58.09,58.62,58.09,58.46,111800.0,56.5908,57.1071,56.5908,56.9512,111800.0
2007-10-04 10:10:00,58.48,58.53,58.46,58.48,64800.0,56.9707,57.0194,56.9512,56.9707,64800.0
2007-10-04 10:20:00,58.48,58.48,58.24,58.3,188800.0,56.9707,56.9707,56.7369,56.7954,188800.0
2007-10-04 10:30:00,58.3,58.39,58.27,58.35,109100.0,56.7954,56.8831,56.7661,56.8441,109100.0
2007-10-04 10:40:00,58.38,58.69,58.33,58.65,73300.0,56.8733,57.1753,56.8246,57.1363,73300.0
2007-10-04 10:50:00,58.69,58.69,58.41,58.47,69200.0,57.1753,57.1753,56.9025,56.961,69200.0
2007-10-04 11:00:00,58.44,58.46,58.31,58.33,35700.0,56.9318,56.9512,56.8051,56.8246,35700.0
2007-10-04 11:10:00,58.31,58.31,58.17,58.21,86100.0,56.8051,56.8051,56.6687,56.7077,86100.0
2007-10-04 11:20:00,58.2,58.22,58.12,58.12,90200.0,56.698,56.7174,56.62,56.62,90200.0
2007-10-04 11:30:00,58.12,58.21,58.1,58.15,34000.0,56.62,56.7077,56.6005,56.6492,34000.0
2007-10-04 11:40:00,58.15,58.38,58.13,58.28,68100.0,56.6492,56.8733,56.6298,56.7759,68100.0
2007-10-04 11:50:00,58.28,58.35,58.27,58.33,39900.0,56.7759,56.8441,56.7661,56.8246,39900.0
2007-10-04 12:00:00,58.33,58.35,58.27,58.27,27200.0,56.8246,56.8441,56.7661,56.7661,27200.0
2007-10-04 12:10:00,58.28,58.31,58.26,58.3,37200.0,56.7759,56.8051,56.7564,56.7954,37200.0
2007-10-04 12:20:00,58.3,58.31,58.28,58.29,20600.0,56.7954,56.8051,56.7759,56.7856,20600.0
2007-10-04 12:30:00,58.3,58.31,58.27,58.28,81700.0,56.7954,56.8051,56.7661,56.7759,81700.0
2007-10-04 12:40:00,58.27,58.28,58.2,58.21,54100.0,56.7661,56.7759,56.698,56.7077,54100.0
2007-10-04 12:50:00,58.2,58.26,58.2,58.24,13100.0,56.698,56.7564,56.698,56.7369,13100.0
2007-10-04 13:00:00,58.24,58.27,58.21,58.22,10900.0,56.7369,56.7661,56.7077,56.7174,10900.0
2007-10-04 13:10:00,58.21,58.26,58.2,58.26,36400.0,56.7077,56.7564,56.698,56.7564,36400.0
2007-10-04 13:20:00,58.25,58.43,58.22,58.42,29300.0,56.7467,56.922,56.7174,56.9123,29300.0
2007-10-04 13:30:00,58.4,58.4,58.11,58.16,91900.0,56.8928,56.8928,56.6103,56.659,91900.0
2007-10-04 13:40:00,58.15,58.24,58.03,58.21,284900.0,56.6492,56.7369,56.5323,56.7077,284900.0
2007-10-04 13:50:00,58.19,58.42,58.19,58.2,108400.0,56.6882,56.9123,56.6882,56.698,108400.0
2007-10-04 14:00:00,58.23,58.29,58.18,58.21,36600.0,56.7272,56.7856,56.6785,56.7077,36600.0
2007-10-04 14:10:00,58.2,58.3,58.17,58.3,28100.0,56.698,56.7954,56.6687,56.7954,28100.0
2007-10-04 14:20:00,58.29,58.72,58.29,58.57,153800.0,56.7856,57.2045,56.7856,57.0584,153800.0
2007-10-04 14:30:00,58.59,58.63,58.46,58.46,59100.0,57.0779,57.1169,56.9512,56.9512,59100.0
2007-10-04 14:40:00,58.46,58.46,58.27,58.27,55500.0,56.9512,56.9512,56.7661,56.7661,55500.0
2007-10-04 14:50:00,58.26,58.29,58.21,58.27,133000.0,56.7564,56.7856,56.7077,56.7661,133000.0
2007-10-04 15:00:00,58.27,58.29,58.22,58.27,118300.0,56.7661,56.7856,56.7174,56.7661,118300.0
2007-10-04 15:10:00,58.27,58.35,58.26,58.29,59400.0,56.7661,56.8441,56.7564,56.7856,59400.0
2007-10-04 15:20:00,58.28,58.36,58.25,58.35,108800.0,56.7759,56.8538,56.7467,56.8441,108800.0
2007-10-04 15:30:00,58.36,58.4,58.32,58.32,92700.0,56.8538,56.8928,56.8149,56.8149,92700.0
2007-10-04 15:40:00,58.32,58.35,58.25,58.34,132100.0,56.8149,56.8441,56.7467,56.8343,132100.0
2007-10-04 15:50:00,58.35,58.41,58.27,58.41,243500.0,56.8441,56.9025,56.7661,56.9025,243500.0
2007-10-05 09:30:00,58.19,58.42,57.65,58.3,288100.0,56.6882,56.9123,56.1621,56.7954,288100.0
2007-10-05 09:40:00,58.3,58.37,58.14,58.34,200900.0,56.7954,56.8636,56.6395,56.8343,200900.0
2007-10-05 09:50:00,58.31,58.35,57.99,58.07,164900.0,56.8051,56.8441,56.4934,56.5713,164900.0
2007-10-05 10:00:00,58.09,58.18,58.0,58.13,160500.0,56.5908,56.6785,56.5031,56.6298,160500.0
2007-10-05 10:10:00,58.12,58.5,58.12,58.44,104300.0,56.62,56.9902,56.62,56.9318,104300.0
2007-10-05 10:20:00,58.44,58.47,58.29,58.3,83600.0,56.9318,56.961,56.7856,56.7954,83600.0
2007-10-05 10:30:00,58.3,58.34,58.0,58.03,52700.0,56.7954,56.8343,56.5031,56.5323,52700.0
2007-10-05 10:40:00,58.02,58.03,58.0,58.02,90200.0,56.5226,56.5323,56.5031,56.5226,90200.0
2007-10-05 10:50:00,58.03,58.04,58.0,58.03,72000.0,56.5323,56.5421,56.5031,56.5323,72000.0
2007-10-05 11:00:00,58.03,58.3,58.01,58.15,89000.0,56.5323,56.7954,56.5129,56.6492,89000.0
2007-10-05 11:10:00,58.15,58.47,58.15,58.47,68900.0,56.6492,56.961,56.6492,56.961,68900.0
2007-10-05 11:20:00,58.47,58.65,58.47,58.61,58500.0,56.961,57.1363,56.961,57.0974,58500.0
2007-10-05 11:30:00,58.64,59.07,58.61,59.05,164300.0,57.1266,57.5455,57.0974,57.526,164300.0
2007-10-05 11:40:00,59.05,59.05,58.81,58.92,59100.0,57.526,57.526,57.2922,57.3994,59100.0
2007-10-05 11:50:00,58.9,59.05,58.87,59.05,70600.0,57.3799,57.526,57.3507,57.526,70600.0
2007-10-05 12:00:00,59.07,59.14,59.07,59.11,73300.0,57.5455,57.6137,57.5455,57.5845,73300.0
2007-10-05 12:10:00,59.11,59.5,59.1,59.49,98000.0,57.5845,57.9644,57.5747,57.9547,98000.0
2007-10-05 12:20:00,59.46,59.5,59.14,59.2,127600.0,57.9254,57.9644,57.6137,57.6721,127600.0
2007-10-05 12:30:00,59.17,59.21,59.1,59.18,34900.0,57.6429,57.6819,57.5747,57.6527,34900.0
2007-10-05 12:40:00,59.18,59.2,59.1,59.19,41900.0,57.6527,57.6721,57.5747,57.6624,41900.0
2007-10-05 12:50:00,59.18,59.35,59.16,59.35,44100.0,57.6527,57.8183,57.6332,57.8183,44100.0
2007-10-05 13:00:00,59.36,59.36,59.21,59.21,43600.0,57.828,57.828,57.6819,57.6819,43600.0
2007-10-05 13:10:00,59.23,59.24,59.15,59.17,16500.0,57.7014,57.7111,57.6234,57.6429,16500.0
2007-10-05 13:20:00,59.18,59.18,58.94,59.16,67000.0,57.6527,57.6527,57.4189,57.6332,67000.0
2007-10-05 13:30:00,59.15,59.29,59.12,59.26,31600.0,57.6234,57.7598,57.5942,57.7306,31600.0
2007-10-05 13:40:00,59.27,59.45,59.27,59.45,41000.0,57.7403,57.9157,57.7403,57.9157,41000.0
2007-10-05 13:50:00,59.47,59.49,59.3,59.31,32200.0,57.9352,57.9547,57.7696,57.7793,32200.0
2007-10-05 14:00:00,59.32,59.45,59.31,59.31,39000.0,57.789,57.9157,57.7793,57.7793,39000.0
2007-10-05 14:10:00,59.31,59.46,59.26,59.45,41000.0,57.7793,57.9254,57.7306,57.9157,41000.0
2007-10-05 14:20:00,59.46,59.5,59.4,59.41,38000.0,57.9254,57.9644,57.867,57.8767,38000.0
2007-10-05 14:30:00,59.42,59.45,59.3,59.31,26700.0,57.8865,57.9157,57.7696,57.7793,26700.0
2007-10-05 14:40:00,59.3,59.37,59.25,59.25,36900.0,57.7696,57.8378,57.7209,57.7209,36900.0
2007-10-05 14:50:00,59.28,59.31,59.25,59.31,31100.0,57.7501,57.7793,57.7209,57.7793,31100.0
2007-10-05 15:00:00,59.3,59.32,59.2,59.2,71800.0,57.7696,57.789,57.6721,57.6721,71800.0
2007-10-05 15:10:00,59.2,59.24,59.02,59.03,76500.0,57.6721,57.7111,57.4968,57.5065,76500.0
2007-10-05 15:20:00,59.02,59.14,58.94,59.08,67500.0,57.4968,57.6137,57.4189,57.5552,67500.0
2007-10-05 15:30:00,59.08,59.08,58.9,58.96,77000.0,57.5552,57.5552,57.3799,57.4383,77000.0
2007-10-05 15:40:00,58.96,59.02,58.78,58.79,119700.0,57.4383,57.4968,57.263,57.2727,119700.0
2007-10-05 15:50:00,58.79,58.98,58.74,58.96,200000.0,57.2727,57.4578,57.224,57.4383,200000.0
2007-10-08 09:30:00,58.5,58.69,58.09,58.1,88500.0,56.9902,57.1753,56.5908,56.6005,88500.0
2007-10-08 09:40:00,58.16,58.2,58.05,58.1,99600.0,56.659,56.698,56.5518,56.6005,99600.0
2007-10-08 09:50:00,58.1,58.1,57.81,58.06,255400.0,56.6005,56.6005,56.318,56.5616,255400.0
2007-10-08 10:00:00,58.07,58.26,58.06,58.26,77500.0,56.5713,56.7564,56.5616,56.7564,77500.0
2007-10-08 10:10:00,58.25,58.3,57.95,58.04,82200.0,56.7467,56.7954,56.4544,56.5421,82200.0
2007-10-08 10:20:00,58.04,58.11,57.99,58.05,102400.0,56.5421,56.6103,56.4934,56.5518,102400.0
2007-10-08 10:30:00,58.05,58.13,58.03,58.1,44900.0,56.5518,56.6298,56.5323,56.6005,44900.0
2007-10-08 10:40:00,58.09,58.1,58.06,58.09,18000.0,56.5908,56.6005,56.5616,56.5908,18000.0
2007-10-08 10:50:00,58.1,58.13,58.01,58.13,20700.0,56.6005,56.6298,56.5129,56.6298,20700.0
2007-10-08 11:00:00,58.12,58.22,58.02,58.2,46600.0,56.62,56.7174,56.5226,56.698,46600.0
2007-10-08 11:10:00,58.2,58.3,58.15,58.29,63400.0,56.698,56.7954,56.6492,56.7856,63400.0
2007-10-08 11:20:00,58.31,58.36,58.24,58.24,23100.0,56.8051,56.8538,56.7369,56.7369,23100.0
2007-10-08 11:30:00,58.25,58.25,58.04,58.07,35700.0,56.7467,56.7467,56.5421,56.5713,35700.0
2007-10-08 11:40:00,58.07,58.08,57.91,57.93,34600.0,56.5713,56.5811,56.4154,56.4349,34600.0
2007-10-08 11:50:00,57.91,57.94,57.84,57.9,46400.0,56.4154,56.4447,56.3472,56.4057,46400.0
2007-10-08 12:00:00,57.89,57.95,57.89,57.9,63300.0,56.396,56.4544,56.396,56.4057,63300.0
2007-10-08 12:10:00,57.91,58.01,57.85,58.0,51600.0,56.4154,56.5129,56.357,56.5031,51600.0
2007-10-08 12:20:00,58.02,58.15,58.0,58.04,23800.0,56.5226,56.6492,56.5031,56.5421,23800.0
2007-10-08 12:30:00,58.03,58.03,57.98,58.0,11900.0,56.5323,56.5323,56.4836,56.5031,11900.0
2007-10-08 12:40:00,58.0,58.11,58.0,58.08,19300.0,56.5031,56.6103,56.5031,56.5811,19300.0
2007-10-08 12:50:00,58.08,58.13,58.07,58.08,15500.0,56.5811,56.6298,56.5713,56.5811,15500.0
2007-10-08 13:00:00,58.08,58.09,57.99,58.0,26900.0,56.5811,56.5908,56.4934,56.5031,26900.0
2007-10-08 13:10:00,58.0,58.02,57.91,57.97,58400.0,56.5031,56.5226,56.4154,56.4739,58400.0
2007-10-08 13:20:00,57.97,57.98,57.96,57.97,37700.0,56.4739,56.4836,56.4641,56.4739,37700.0
2007-10-08 13:30:00,57.96,58.06,57.94,58.04,65200.0,56.4641,56.5616,56.4447,56.5421,65200.0
2007-10-08 13:40:00,58.05,58.06,57.98,58.0,15400.0,56.5518,56.5616,56.4836,56.5031,15400.0
2007-10-08 13:50:00,58.01,58.05,57.99,58.05,26000.0,56.5129,56.5518,56.4934,56.5518,26000.0
2007-10-08 14:00:00,58.06,58.07,57.96,58.04,31900.0,56.5616,56.5713,56.4641,56.5421,31900.0
2007-10-08 14:10:00,58.04,58.07,58.0,58.07,16200.0,56.5421,56.5713,56.5031,56.5713,16200.0
2007-10-08 14:20:00,58.09,58.17,58.09,58.16,21000.0,56.5908,56.6687,56.5908,56.659,21000.0
2007-10-08 14:30:00,58.17,58.2,58.15,58.16,14500.0,56.6687,56.698,56.6492,56.659,14500.0
2007-10-08 14:40:00,58.16,58.18,58.08,58.09,23900.0,56.659,56.6785,56.5811,56.5908,23900.0
2007-10-08 14:50:00,58.09,58.11,57.96,58.0,27600.0,56.5908,56.6103,56.4641,56.5031,27600.0
2007-10-08 15:00:00,58.01,58.09,58.0,58.08,13600.0,56.5129,56.5908,56.5031,56.5811,13600.0
2007-10-08 15:10:00,58.09,58.18,58.08,58.13,25300.0,56.5908,56.6785,56.5811,56.6298,25300.0
2007-10-08 15:20:00,58.14,58.18,58.06,58.09,29000.0,56.6395,56.6785,56.5616,56.5908,29000.0
2007-10-08 15:30:00,58.09,58.23,58.08,58.23,37800.0,56.5908,56.7272,56.5811,56.7272,37800.0
2007-10-08 15:40:00,58.23,58.29,58.14,58.29,53900.0,56.7272,56.7856,56.6395,56.7856,53900.0
2007-10-08 15:50:00,58.29,58.5,58.28,58.5,203300.0,56.7856,56.9902,56.7759,56.9902,203300.0
2007-10-09 09:30:00,59.09,59.15,58.0,59.04,209000.0,57.565,57.6234,56.5031,57.5163,209000.0
2007-10-09 09:40:00,59.03,59.48,59.0,59.43,144900.0,57.5065,57.9449,57.4773,57.8962,144900.0
2007-10-09 09:50:00,59.43,60.02,59.3,59.96,318200.0,57.8962,58.471,57.7696,58.4125,318200.0
2007-10-09 10:00:00,59.99,60.24,59.66,59.77,445900.0,58.4418,58.6853,58.1203,58.2274,445900.0
2007-10-09 10:10:00,59.77,59.78,59.14,59.38,256300.0,58.2274,58.2372,57.6137,57.8475,256300.0
2007-10-09 10:20:00,59.37,59.81,59.37,59.79,114700.0,57.8378,58.2664,57.8378,58.2469,114700.0
2007-10-09 10:30:00,59.75,59.83,59.58,59.73,69800.0,58.208,58.2859,58.0423,58.1885,69800.0
2007-10-09 10:40:00,59.73,59.75,59.47,59.57,74000.0,58.1885,58.208,57.9352,58.0326,74000.0
2007-10-09 10:50:00,59.57,59.77,59.55,59.76,41700.0,58.0326,58.2274,58.0131,58.2177,41700.0
2007-10-09 11:00:00,59.79,59.9,59.78,59.86,31100.0,58.2469,58.3541,58.2372,58.3151,31100.0
2007-10-09 11:10:00,59.86,59.88,59.6,59.62,40700.0,58.3151,58.3346,58.0618,58.0813,40700.0
2007-10-09 11:20:00,59.62,59.73,59.61,59.64,38100.0,58.0813,58.1885,58.0716,58.1008,38100.0
2007-10-09 11:30:00,59.64,59.8,59.59,59.65,63500.0,58.1008,58.2567,58.0521,58.1105,63500.0
2007-10-09 11:40:00,59.64,59.66,59.37,59.39,38600.0,58.1008,58.1203,57.8378,57.8572,38600.0
2007-10-09 11:50:00,59.38,59.55,59.38,59.53,28000.0,57.8475,58.0131,57.8475,57.9936,28000.0
2007-10-09 12:00:00,59.55,59.55,59.5,59.5,44300.0,58.0131,58.0131,57.9644,57.9644,44300.0
2007-10-09 12:10:00,59.5,59.63,59.5,59.62,82500.0,57.9644,58.091,57.9644,58.0813,82500.0
2007-10-09 12:20:00,59.62,59.64,59.6,59.6,9500.0,58.0813,58.1008,58.0618,58.0618,9500.0
2007-10-09 12:30:00,59.62,59.84,59.56,59.75,44200.0,58.0813,58.2956,58.0229,58.208,44200.0
2007-10-09 12:40:00,59.75,59.75,59.51,59.55,56200.0,58.208,58.208,57.9741,58.0131,56200.0
2007-10-09 12:50:00,59.52,59.75,59.5,59.75,58800.0,57.9839,58.208,57.9644,58.208,58800.0
2007-10-09 13:00:00,59.75,60.0,59.69,59.9,68700.0,58.208,58.4515,58.1495,58.3541,68700.0
2007-10-09 13:10:00,59.87,60.0,59.85,59.99,62200.0,58.3249,58.4515,58.3054,58.4418,62200.0
2007-10-09 13:20:00,60.0,60.04,59.75,59.76,51900.0,58.4515,58.4905,58.208,58.2177,51900.0
2007-10-09 13:30:00,59.77,59.85,59.71,59.73,63000.0,58.2274,58.3054,58.169,58.1885,63000.0
2007-10-09 13:40:00,59.73,59.89,59.7,59.84,51600.0,58.1885,58.3443,58.1592,58.2956,51600.0
2007-10-09 13:50:00,59.84,60.03,59.84,59.97,68700.0,58.2956,58.4807,58.2956,58.4223,68700.0
2007-10-09 14:00:00,59.99,60.02,59.86,60.0,100000.0,58.4418,58.471,58.3151,58.4515,100000.0
2007-10-09 14:10:00,60.0,60.01,59.82,59.89,53800.0,58.4515,58.4612,58.2761,58.3443,53800.0
2007-10-09 14:20:00,59.89,60.15,59.88,60.13,73900.0,58.3443,58.5976,58.3346,58.5781,73900.0
2007-10-09 14:30:00,60.14,60.23,60.05,60.17,118800.0,58.5879,58.6756,58.5002,58.6171,118800.0
2007-10-09 14:40:00,60.17,60.25,60.11,60.25,127000.0,58.6171,58.695,58.5587,58.695,127000.0
2007-10-09 14:50:00,60.25,60.25,60.0,60.05,82700.0,58.695,58.695,58.4515,58.5002,82700.0
2007-10-09 15:00:00,60.06,60.08,59.87,59.92,82500.0,58.51,58.5294,58.3249,58.3736,82500.0
2007-10-09 15:10:00,59.92,60.04,59.92,59.99,96600.0,58.3736,58.4905,58.3736,58.4418,96600.0
2007-10-09 15:20:00,59.99,60.04,59.97,59.97,48600.0,58.4418,58.4905,58.4223,58.4223,48600.0
2007-10-09 15:30:00,59.98,60.0,59.91,59.96,52300.0,58.432,58.4515,58.3638,58.4125,52300.0
2007-10-09 15:40:00,59.96,60.0,59.83,59.91,129500.0,58.4125,58.4515,58.2859,58.3638,129500.0
2007-10-09 15:50:00,59.9,59.95,59.82,59.89,214300.0,58.3541,58.4028,58.2761,58.3443,214300.0
2007-10-10 09:30:00,59.81,59.94,59.65,59.9,86400.0,58.2664,58.393,58.1105,58.3541,86400.0
2007-10-10 09:40:00,59.89,59.93,59.65,59.93,48500.0,58.3443,58.3833,58.1105,58.3833,48500.0
2007-10-10 09:50:00,59.93,60.24,59.93,60.05,63500.0,58.3833,58.6853,58.3833,58.5002,63500.0
2007-10-10 10:00:00,60.01,60.2,59.9,59.92,43400.0,58.4612,58.6463,58.3541,58.3736,43400.0
2007-10-10 10:10:00,59.94,59.94,59.72,59.85,60700.0,58.393,58.393,58.1787,58.3054,60700.0
2007-10-10 10:20:00,59.88,60.0,59.8,59.94,34700.0,58.3346,58.4515,58.2567,58.393,34700.0
2007-10-10 10:30:00,59.97,60.23,59.97,60.07,40800.0,58.4223,58.6756,58.4223,58.5197,40800.0
2007-10-10 10:40:00,60.1,60.22,60.0,60.15,114500.0,58.5489,58.6658,58.4515,58.5976,114500.0
2007-10-10 10:50:00,60.15,60.16,59.9,59.9,55800.0,58.5976,58.6074,58.3541,58.3541,55800.0
2007-10-10 11:00:00,59.91,60.03,59.91,60.02,41500.0,58.3638,58.4807,58.3638,58.471,41500.0
2007-10-10 11:10:00,60.03,60.03,59.9,59.94,52100.0,58.4807,58.4807,58.3541,58.393,52100.0
2007-10-10 11:20:00,59.94,59.95,59.73,59.75,140900.0,58.393,58.4028,58.1885,58.208,140900.0
2007-10-10 11:30:00,59.75,59.86,59.7,59.73,93700.0,58.208,58.3151,58.1592,58.1885,93700.0
2007-10-10 11:40:00,59.71,59.78,59.7,59.7,47900.0,58.169,58.2372,58.1592,58.1592,47900.0
2007-10-10 11:50:00,59.71,59.78,59.66,59.67,65500.0,58.169,58.2372,58.1203,58.13,65500.0
2007-10-10 12:00:00,59.65,59.81,59.63,59.79,35600.0,58.1105,58.2664,58.091,58.2469,35600.0
2007-10-10 12:10:00,59.77,59.84,59.77,59.83,30200.0,58.2274,58.2956,58.2274,58.2859,30200.0
2007-10-10 12:20:00,59.82,59.91,59.82,59.83,40700.0,58.2761,58.3638,58.2761,58.2859,40700.0
2007-10-10 12:30:00,59.84,59.84,59.77,59.82,92200.0,58.2956,58.2956,58.2274,58.2761,92200.0
2007-10-10 12:40:00,59.81,59.83,59.77,59.81,41600.0,58.2664,58.2859,58.2274,58.2664,41600.0
2007-10-10 12:50:00,59.81,59.85,59.75,59.82,39100.0,58.2664,58.3054,58.208,58.2761,39100.0
2007-10-10 13:00:00,59.81,59.82,59.71,59.74,89000.0,58.2664,58.2761,58.169,58.1982,89000.0
2007-10-10 13:10:00,59.75,59.77,59.66,59.66,54000.0,58.208,58.2274,58.1203,58.1203,54000.0
2007-10-10 13:20:00,59.68,59.74,59.54,59.55,60500.0,58.1398,58.1982,58.0034,58.0131,60500.0
2007-10-10 13:30:00,59.55,59.61,59.47,59.49,34700.0,58.0131,58.0716,57.9352,57.9547,34700.0
2007-10-10 13:40:00,59.48,59.53,59.46,59.51,52200.0,57.9449,57.9936,57.9254,57.9741,52200.0
2007-10-10 13:50:00,59.52,59.53,59.47,59.48,28200.0,57.9839,57.9936,57.9352,57.9449,28200.0
2007-10-10 14:00:00,59.49,59.5,59.22,59.3,79300.0,57.9547,57.9644,57.6916,57.7696,79300.0
2007-10-10 14:10:00,59.31,59.35,59.2,59.34,117600.0,57.7793,57.8183,57.6721,57.8085,117600.0
2007-10-10 14:20:00,59.35,59.53,59.34,59.53,35500.0,57.8183,57.9936,57.8085,57.9936,35500.0
2007-10-10 14:30:00,59.52,59.6,59.49,59.58,25400.0,57.9839,58.0618,57.9547,58.0423,25400.0
2007-10-10 14:40:00,59.59,59.64,59.5,59.6,51400.0,58.0521,58.1008,57.9644,58.0618,51400.0
2007-10-10 14:50:00,59.58,59.66,59.49,59.64,44100.0,58.0423,58.1203,57.9547,58.1008,44100.0
2007-10-10 15:00:00,59.66,59.83,59.65,59.83,72500.0,58.1203,58.2859,58.1105,58.2859,72500.0
2007-10-10 15:10:00,59.81,59.94,59.71,59.92,49300.0,58.2664,58.393,58.169,58.3736,49300.0
2007-10-10 15:20:00,59.92,60.0,59.87,59.91,52000.0,58.3736,58.4515,58.3249,58.3638,52000.0
2007-10-10 15:30:00,59.91,59.94,59.86,59.87,40700.0,58.3638,58.393,58.3151,58.3249,40700.0
2007-10-10 15:40:00,59.9,59.99,59.87,59.99,41300.0,58.3541,58.4418,58.3249,58.4418,41300.0
2007-10-10 15:50:00,59.99,60.02,59.77,59.88,87700.0,58.4418,58.471,58.2274,58.3346,87700.0
2007-10-11 09:30:00,59.91,60.0,59.65,59.9,50200.0,58.3638,58.4515,58.1105,58.3541,50200.0
2007-10-11 09:40:00,59.88,60.19,59.87,59.97,76100.0,58.3346,58.6366,58.3249,58.4223,76100.0
2007-10-11 09:50:00,59.97,60.07,59.85,59.99,29800.0,58.4223,58.5197,58.3054,58.4418,29800.0
2007-10-11 10:00:00,59.99,60.24,59.95,60.2,51900.0,58.4418,58.6853,58.4028,58.6463,51900.0
2007-10-11 10:10:00,60.22,60.25,60.05,60.09,34300.0,58.6658,58.695,58.5002,58.5392,34300.0
2007-10-11 10:20:00,60.12,60.25,60.1,60.25,21900.0,58.5684,58.695,58.5489,58.695,21900.0
2007-10-11 10:30:00,60.22,60.35,60.15,60.2,46300.0,58.6658,58.7925,58.5976,58.6463,46300.0
2007-10-11 10:40:00,60.2,60.24,60.15,60.19,21000.0,58.6463,58.6853,58.5976,58.6366,21000.0
2007-10-11 10:50:00,60.21,60.33,60.2,60.33,26900.0,58.6561,58.773,58.6463,58.773,26900.0
2007-10-11 11:00:00,60.33,60.34,60.16,60.22,15400.0,58.773,58.7827,58.6074,58.6658,15400.0
2007-10-11 11:10:00,60.19,60.23,60.14,60.21,8900.0,58.6366,58.6756,58.5879,58.6561,8900.0
2007-10-11 11:20:00,60.19,60.28,60.19,60.28,8400.0,58.6366,58.7243,58.6366,58.7243,8400.0
2007-10-11 11:30:00,60.28,60.3,60.22,60.27,17900.0,58.7243,58.7438,58.6658,58.7145,17900.0
2007-10-11 11:40:00,60.28,60.33,60.08,60.08,23500.0,58.7243,58.773,58.5294,58.5294,23500.0
2007-10-11 11:50:00,60.08,60.11,60.01,60.03,12700.0,58.5294,58.5587,58.4612,58.4807,12700.0
2007-10-11 12:00:00,60.05,60.18,60.05,60.08,15100.0,58.5002,58.6269,58.5002,58.5294,15100.0
2007-10-11 12:10:00,60.06,60.12,60.02,60.11,9400.0,58.51,58.5684,58.471,58.5587,9400.0
2007-10-11 12:20:00,60.1,60.23,60.1,60.16,14100.0,58.5489,58.6756,58.5489,58.6074,14100.0
2007-10-11 12:30:00,60.19,60.28,60.18,60.21,8300.0,58.6366,58.7243,58.6269,58.6561,8300.0
2007-10-11 12:40:00,60.2,60.29,60.19,60.21,6500.0,58.6463,58.734,58.6366,58.6561,6500.0
2007-10-11 12:50:00,60.21,60.25,60.18,60.25,5300.0,58.6561,58.695,58.6269,58.695,5300.0
2007-10-11 13:00:00,60.24,60.25,60.13,60.13,13700.0,58.6853,58.695,58.5781,58.5781,13700.0
2007-10-11 13:10:00,60.13,60.2,60.12,60.16,16500.0,58.5781,58.6463,58.5684,58.6074,16500.0
2007-10-11 13:20:00,60.15,60.24,60.14,60.22,14400.0,58.5976,58.6853,58.5879,58.6658,14400.0
2007-10-11 13:30:00,60.22,60.27,60.2,60.24,14800.0,58.6658,58.7145,58.6463,58.6853,14800.0
2007-10-11 13:40:00,60.23,60.28,60.2,60.26,14500.0,58.6756,58.7243,58.6463,58.7048,14500.0
2007-10-11 13:50:00,60.26,60.26,59.9,60.01,43000.0,58.7048,58.7048,58.3541,58.4612,43000.0
2007-10-11 14:00:00,59.99,60.04,59.8,59.91,86800.0,58.4418,58.4905,58.2567,58.3638,86800.0
2007-10-11 14:10:00,59.92,60.04,59.69,59.96,109600.0,58.3736,58.4905,58.1495,58.4125,109600.0
2007-10-11 14:20:00,59.92,60.1,59.65,59.67,97700.0,58.3736,58.5489,58.1105,58.13,97700.0
2007-10-11 14:30:00,59.66,59.67,59.15,59.3,135700.0,58.1203,58.13,57.6234,57.7696,135700.0
2007-10-11 14:40:00,59.31,59.63,59.23,59.3,76100.0,57.7793,58.091,57.7014,57.7696,76100.0
2007-10-11 14:50:00,59.3,59.32,59.05,59.17,86600.0,57.7696,57.789,57.526,57.6429,86600.0
2007-10-11 15:00:00,59.19,59.22,58.75,58.89,124300.0,57.6624,57.6916,57.2338,57.3701,124300.0
2007-10-11 15:10:00,58.89,59.05,58.64,58.73,105400.0,57.3701,57.526,57.1266,57.2143,105400.0
2007-10-11 15:20:00,58.8,58.86,58.55,58.75,81200.0,57.2825,57.3409,57.0389,57.2338,81200.0
2007-10-11 15:30:00,58.78,58.83,58.54,58.83,157300.0,57.263,57.3117,57.0292,57.3117,157300.0
2007-10-11 15:40:00,58.81,58.95,58.74,58.81,97300.0,57.2922,57.4286,57.224,57.2922,97300.0
2007-10-11 15:50:00,58.82,58.9,58.64,58.69,221800.0,57.302,57.3799,57.1266,57.1753,221800.0
2007-10-12 09:30:00,59.8,59.83,59.52,59.63,275100.0,58.2567,58.2859,57.9839,58.091,275100.0
2007-10-12 09:40:00,59.63,59.7,59.52,59.7,303500.0,58.091,58.1592,57.9839,58.1592,303500.0
2007-10-12 09:50:00,59.7,60.0,59.67,59.91,335500.0,58.1592,58.4515,58.13,58.3638,335500.0
2007-10-12 10:00:00,59.89,60.71,59.8,60.32,374400.0,58.3443,59.1432,58.2567,58.7632,374400.0
2007-10-12 10:10:00,60.3,61.17,60.2,60.86,313100.0,58.7438,59.5913,58.6463,59.2893,313100.0
2007-10-12 10:20:00,60.85,60.9,60.45,60.5,171400.0,59.2796,59.3283,58.8899,58.9386,171400.0
2007-10-12 10:30:00,60.51,60.63,60.42,60.56,193100.0,58.9483,59.0652,58.8607,58.997,193100.0
2007-10-12 10:40:00,60.53,60.6,60.34,60.35,120600.0,58.9678,59.036,58.7827,58.7925,120600.0
2007-10-12 10:50:00,60.35,60.42,60.06,60.3,116300.0,58.7925,58.8607,58.51,58.7438,116300.0
2007-10-12 11:00:00,60.29,60.96,60.28,60.95,200100.0,58.734,59.3867,58.7243,59.377,200100.0
2007-10-12 11:10:00,60.93,61.44,60.78,61.43,190400.0,59.3575,59.8543,59.2114,59.8446,190400.0
2007-10-12 11:20:00,61.43,61.5,61.25,61.28,170400.0,59.8446,59.9128,59.6692,59.6985,170400.0
2007-10-12 11:30:00,61.27,61.3,60.88,61.06,112700.0,59.6887,59.7179,59.3088,59.4841,112700.0
2007-10-12 11:40:00,61.04,61.13,60.54,60.61,122400.0,59.4647,59.5523,58.9776,59.0458,122400.0
2007-10-12 11:50:00,60.63,61.13,60.61,61.06,95700.0,59.0652,59.5523,59.0458,59.4841,95700.0
2007-10-12 12:00:00,61.07,61.08,60.48,61.02,131500.0,59.4939,59.5036,58.9191,59.4452,131500.0
2007-10-12 12:10:00,61.01,61.3,61.01,61.29,47400.0,59.4354,59.7179,59.4354,59.7082,47400.0
2007-10-12 12:20:00,61.3,61.41,61.17,61.3,74800.0,59.7179,59.8251,59.5913,59.7179,74800.0
2007-10-12 12:30:00,61.29,61.42,61.25,61.37,58400.0,59.7082,59.8349,59.6692,59.7861,58400.0
2007-10-12 12:40:00,61.37,61.5,61.36,61.41,90000.0,59.7861,59.9128,59.7764,59.8251,90000.0
2007-10-12 12:50:00,61.4,61.5,61.32,61.48,65400.0,59.8154,59.9128,59.7374,59.8933,65400.0
2007-10-12 13:00:00,61.49,61.5,61.25,61.36,84500.0,59.903,59.9128,59.6692,59.7764,84500.0
2007-10-12 13:10:00,61.33,61.34,61.07,61.2,82900.0,59.7472,59.7569,59.4939,59.6205,82900.0
2007-10-12 13:20:00,61.19,61.25,61.17,61.24,72900.0,59.6108,59.6692,59.5913,59.6595,72900.0
2007-10-12 13:30:00,61.22,61.23,60.97,60.99,65100.0,59.64,59.6498,59.3965,59.4159,65100.0
2007-10-12 13:40:00,60.99,61.13,60.96,61.06,49600.0,59.4159,59.5523,59.3867,59.4841,49600.0
2007-10-12 13:50:00,61.06,61.19,61.01,61.17,59200.0,59.4841,59.6108,59.4354,59.5913,59200.0
2007-10-12 14:00:00,61.17,61.38,61.16,61.29,92600.0,59.5913,59.7959,59.5816,59.7082,92600.0
2007-10-12 14:10:00,61.28,61.31,61.15,61.19,32700.0,59.6985,59.7277,59.5718,59.6108,32700.0
2007-10-12 14:20:00,61.18,61.35,61.03,61.31,90100.0,59.601,59.7667,59.4549,59.7277,90100.0
2007-10-12 14:30:00,61.32,61.5,61.29,61.45,57500.0,59.7374,59.9128,59.7082,59.8641,57500.0
2007-10-12 14:40:00,61.46,61.47,61.35,61.4,41800.0,59.8738,59.8836,59.7667,59.8154,41800.0
2007-10-12 14:50:00,61.4,61.5,61.35,61.37,66400.0,59.8154,59.9128,59.7667,59.7861,66400.0
2007-10-12 15:00:00,61.36,61.4,61.19,61.38,146000.0,59.7764,59.8154,59.6108,59.7959,146000.0
2007-10-12 15:10:00,61.38,61.62,61.37,61.43,138600.0,59.7959,60.0297,59.7861,59.8446,138600.0
2007-10-12 15:20:00,61.44,61.51,61.37,61.42,116000.0,59.8543,59.9225,59.7861,59.8349,116000.0
2007-10-12 15:30:00,61.41,61.45,61.25,61.43,107700.0,59.8251,59.8641,59.6692,59.8446,107700.0
2007-10-12 15:40:00,61.43,61.59,61.3,61.3,147700.0,59.8446,60.0005,59.7179,59.7179,147700.0
2007-10-12 15:50:00,61.3,61.51,61.3,61.4,330800.0,59.7179,59.9225,59.7179,59.8154,330800.0
2007-10-15 09:30:00,61.16,61.25,60.72,60.94,172500.0,59.5816,59.6692,59.1529,59.3672,172500.0
2007-10-15 09:40:00,60.89,61.22,60.74,61.18,81700.0,59.3185,59.64,59.1724,59.601,81700.0
2007-10-15 09:50:00,61.18,61.4,61.05,61.2,67600.0,59.601,59.8154,59.4744,59.6205,67600.0
2007-10-15 10:00:00,61.22,61.22,60.98,61.02,127200.0,59.64,59.64,59.4062,59.4452,127200.0
2007-10-15 10:10:00,61.02,61.32,61.01,61.14,80400.0,59.4452,59.7374,59.4354,59.5621,80400.0
2007-10-15 10:20:00,61.14,61.4,61.12,61.32,68900.0,59.5621,59.8154,59.5426,59.7374,68900.0
2007-10-15 10:30:00,61.3,61.31,61.0,61.19,55400.0,59.7179,59.7277,59.4257,59.6108,55400.0
2007-10-15 10:40:00,61.19,61.27,60.99,61.0,50000.0,59.6108,59.6887,59.4159,59.4257,50000.0
2007-10-15 10:50:00,61.0,61.02,60.83,60.98,62600.0,59.4257,59.4452,59.2601,59.4062,62600.0
2007-10-15 11:00:00,60.99,61.03,60.8,61.01,53800.0,59.4159,59.4549,59.2309,59.4354,53800.0
2007-10-15 11:10:00,61.01,61.11,60.87,61.06,42000.0,59.4354,59.5329,59.299,59.4841,42000.0
2007-10-15 11:20:00,61.07,61.1,60.55,60.7,90200.0,59.4939,59.5231,58.9873,59.1334,90200.0
2007-10-15 11:30:00,60.75,60.85,60.71,60.84,38700.0,59.1821,59.2796,59.1432,59.2698,38700.0
2007-10-15 11:40:00,60.85,60.93,60.83,60.86,31100.0,59.2796,59.3575,59.2601,59.2893,31100.0
2007-10-15 11:50:00,60.83,60.97,60.83,60.96,30300.0,59.2601,59.3965,59.2601,59.3867,30300.0
2007-10-15 12:00:00,60.95,60.95,60.74,60.81,45100.0,59.377,59.377,59.1724,59.2406,45100.0
2007-10-15 12:10:00,60.82,60.87,60.78,60.8,28600.0,59.2503,59.299,59.2114,59.2309,28600.0
2007-10-15 12:20:00,60.79,60.84,60.66,60.66,26800.0,59.2211,59.2698,59.0945,59.0945,26800.0
2007-10-15 12:30:00,60.66,60.71,60.56,60.7,27900.0,59.0945,59.1432,58.997,59.1334,27900.0
2007-10-15 12:40:00,60.7,60.7,60.54,60.58,56500.0,59.1334,59.1334,58.9776,59.0165,56500.0
2007-10-15 12:50:00,60.58,60.59,60.52,60.54,51300.0,59.0165,59.0263,58.9581,58.9776,51300.0
2007-10-15 13:00:00,60.54,60.54,60.38,60.38,63100.0,58.9776,58.9776,58.8217,58.8217,63100.0
2007-10-15 13:10:00,60.38,60.52,60.25,60.5,33000.0,58.8217,58.9581,58.695,58.9386,33000.0
2007-10-15 13:20:00,60.47,60.72,60.47,60.72,26600.0,58.9094,59.1529,58.9094,59.1529,26600.0
2007-10-15 13:30:00,60.71,60.78,60.71,60.77,24900.0,59.1432,59.2114,59.1432,59.2016,24900.0
2007-10-15 13:40:00,60.77,60.78,60.5,60.56,35900.0,59.2016,59.2114,58.9386,58.997,35900.0
2007-10-15 13:50:00,60.56,60.78,60.55,60.78,31900.0,58.997,59.2114,58.9873,59.2114,31900.0
2007-10-15 14:00:00,60.77,60.77,60.55,60.55,30200.0,59.2016,59.2016,58.9873,58.9873,30200.0
2007-10-15 14:10:00,60.54,60.66,60.43,60.6,31100.0,58.9776,59.0945,58.8704,59.036,31100.0
2007-10-15 14:20:00,60.61,60.61,60.46,60.47,26000.0,59.0458,59.0458,58.8996,58.9094,26000.0
2007-10-15 14:30:00,60.48,60.5,60.37,60.46,41700.0,58.9191,58.9386,58.8119,58.8996,41700.0
2007-10-15 14:40:00,60.46,60.48,60.29,60.31,47400.0,58.8996,58.9191,58.734,58.7535,47400.0
2007-10-15 14:50:00,60.31,60.35,60.28,60.3,43500.0,58.7535,58.7925,58.7243,58.7438,43500.0
2007-10-15 15:00:00,60.3,60.43,60.28,60.4,82800.0,58.7438,58.8704,58.7243,58.8412,82800.0
2007-10-15 15:10:00,60.4,60.41,60.15,60.23,66100.0,58.8412,58.8509,58.5976,58.6756,66100.0
2007-10-15 15:20:00,60.23,60.28,60.0,60.09,83700.0,58.6756,58.7243,58.4515,58.5392,83700.0
2007-10-15 15:30:00,60.1,60.12,59.97,60.04,128400.0,58.5489,58.5684,58.4223,58.4905,128400.0
2007-10-15 15:40:00,59.97,60.09,59.97,60.05,203100.0,58.4223,58.5392,58.4223,58.5002,203100.0
2007-10-15 15:50:00,60.06,60.32,59.95,60.32,296300.0,58.51,58.7632,58.4028,58.7632,296300.0
2007-10-16 09:30:00,59.84,60.08,59.51,60.08,122900.0,58.2956,58.5294,57.9741,58.5294,122900.0
2007-10-16 09:40:00,60.04,60.22,59.75,59.92,63100.0,58.4905,58.6658,58.208,58.3736,63100.0
2007-10-16 09:50:00,59.9,59.9,59.64,59.66,81000.0,58.3541,58.3541,58.1008,58.1203,81000.0
2007-10-16 10:00:00,59.66,59.78,59.56,59.69,93600.0,58.1203,58.2372,58.0229,58.1495,93600.0
2007-10-16 10:10:00,59.68,59.68,59.33,59.4,82700.0,58.1398,58.1398,57.7988,57.867,82700.0
2007-10-16 10:20:00,59.4,59.5,59.14,59.18,95600.0,57.867,57.9644,57.6137,57.6527,95600.0
2007-10-16 10:30:00,59.18,59.32,59.06,59.09,148900.0,57.6527,57.789,57.5358,57.565,148900.0
2007-10-16 10:40:00,59.07,59.27,59.01,59.18,83000.0,57.5455,57.7403,57.487,57.6527,83000.0
2007-10-16 10:50:00,59.16,59.21,59.1,59.21,57800.0,57.6332,57.6819,57.5747,57.6819,57800.0
2007-10-16 11:00:00,59.21,59.68,59.2,59.68,64200.0,57.6819,58.1398,57.6721,58.1398,64200.0
2007-10-16 11:10:00,59.69,59.75,59.51,59.58,37300.0,58.1495,58.208,57.9741,58.0423,37300.0
2007-10-16 11:20:00,59.57,59.75,59.54,59.75,28700.0,58.0326,58.208,58.0034,58.208,28700.0
2007-10-16 11:30:00,59.73,59.91,59.71,59.88,87200.0,58.1885,58.3638,58.169,58.3346,87200.0
2007-10-16 11:40:00,59.85,59.91,59.74,59.9,34800.0,58.3054,58.3638,58.1982,58.3541,34800.0
2007-10-16 11:50:00,59.88,60.0,59.77,59.91,42600.0,58.3346,58.4515,58.2274,58.3638,42600.0
2007-10-16 12:00:00,59.89,60.07,59.82,59.92,41100.0,58.3443,58.5197,58.2761,58.3736,41100.0
2007-10-16 12:10:00,59.92,59.92,59.75,59.81,59400.0,58.3736,58.3736,58.208,58.2664,59400.0
2007-10-16 12:20:00,59.81,59.88,59.75,59.87,23900.0,58.2664,58.3346,58.208,58.3249,23900.0
2007-10-16 12:30:00,59.88,59.91,59.73,59.76,38000.0,58.3346,58.3638,58.1885,58.2177,38000.0
2007-10-16 12:40:00,59.76,59.83,59.74,59.82,8600.0,58.2177,58.2859,58.1982,58.2761,8600.0
2007-10-16 12:50:00,59.83,59.94,59.67,59.76,32300.0,58.2859,58.393,58.13,58.2177,32300.0
2007-10-16 13:00:00,59.75,59.75,59.49,59.55,56100.0,58.208,58.208,57.9547,58.0131,56100.0
2007-10-16 13:10:00,59.53,59.65,59.43,59.55,29200.0,57.9936,58.1105,57.8962,58.0131,29200.0
2007-10-16 13:20:00,59.53,59.63,59.45,59.58,14900.0,57.9936,58.091,57.9157,58.0423,14900.0
2007-10-16 13:30:00,59.55,59.8,59.52,59.76,22800.0,58.0131,58.2567,57.9839,58.2177,22800.0
2007-10-16 13:40:00,59.77,59.96,59.74,59.88,44300.0,58.2274,58.4125,58.1982,58.3346,44300.0
2007-10-16 13:50:00,59.88,59.94,59.83,59.9,45300.0,58.3346,58.393,58.2859,58.3541,45300.0
2007-10-16 14:00:00,59.9,60.01,59.9,59.95,39600.0,58.3541,58.4612,58.3541,58.4028,39600.0
2007-10-16 14:10:00,59.94,60.14,59.92,60.05,60600.0,58.393,58.5879,58.3736,58.5002,60600.0
2007-10-16 14:20:00,60.05,60.05,59.83,59.93,63800.0,58.5002,58.5002,58.2859,58.3833,63800.0
2007-10-16 14:30:00,59.94,59.94,59.63,59.71,79300.0,58.393,58.393,58.091,58.169,79300.0
2007-10-16 14:40:00,59.7,59.78,59.66,59.76,51600.0,58.1592,58.2372,58.1203,58.2177,51600.0
2007-10-16 14:50:00,59.76,59.81,59.6,59.6,59000.0,58.2177,58.2664,58.0618,58.0618,59000.0
2007-10-16 15:00:00,59.6,59.77,59.6,59.75,46600.0,58.0618,58.2274,58.0618,58.208,46600.0
2007-10-16 15:10:00,59.77,59.95,59.72,59.94,89300.0,58.2274,58.4028,58.1787,58.393,89300.0
2007-10-16 15:20:00,59.92,59.99,59.81,59.81,49600.0,58.3736,58.4418,58.2664,58.2664,49600.0
2007-10-16 15:30:00,59.8,59.97,59.73,59.93,92600.0,58.2567,58.4223,58.1885,58.3833,92600.0
2007-10-16 15:40:00,59.93,59.93,59.66,59.73,91000.0,58.3833,58.3833,58.1203,58.1885,91000.0
2007-10-16 15:50:00,59.71,59.79,59.63,59.63,108600.0,58.169,58.2469,58.091,58.091,108600.0
2007-10-17 09:30:00,60.16,60.23,59.4,60.01,125900.0,58.6074,58.6756,57.867,58.4612,125900.0
2007-10-17 09:40:00,60.02,60.02,59.34,59.74,120100.0,58.471,58.471,57.8085,58.1982,120100.0
2007-10-17 09:50:00,59.74,59.9,59.68,59.9,76400.0,58.1982,58.3541,58.1398,58.3541,76400.0
2007-10-17 10:00:00,59.9,60.47,59.9,60.47,78600.0,58.3541,58.9094,58.3541,58.9094,78600.0
2007-10-17 10:10:00,60.46,60.47,59.95,59.98,46000.0,58.8996,58.9094,58.4028,58.432,46000.0
2007-10-17 10:20:00,60.0,60.03,59.81,59.92,56400.0,58.4515,58.4807,58.2664,58.3736,56400.0
2007-10-17 10:30:00,59.92,60.05,59.9,59.94,59500.0,58.3736,58.5002,58.3541,58.393,59500.0
2007-10-17 10:40:00,59.93,60.07,59.86,60.05,48400.0,58.3833,58.5197,58.3151,58.5002,48400.0
2007-10-17 10:50:00,60.05,60.41,60.01,60.22,39800.0,58.5002,58.8509,58.4612,58.6658,39800.0
2007-10-17 11:00:00,60.24,60.28,60.1,60.14,27900.0,58.6853,58.7243,58.5489,58.5879,27900.0
2007-10-17 11:10:00,60.14,60.16,60.0,60.06,44600.0,58.5879,58.6074,58.4515,58.51,44600.0
2007-10-17 11:20:00,60.08,60.12,59.87,59.9,24700.0,58.5294,58.5684,58.3249,58.3541,24700.0
2007-10-17 11:30:00,59.9,60.05,59.9,60.02,24600.0,58.3541,58.5002,58.3541,58.471,24600.0
2007-10-17 11:40:00,60.03,60.39,60.0,60.09,49600.0,58.4807,58.8314,58.4515,58.5392,49600.0
2007-10-17 11:50:00,60.07,60.18,59.9,59.97,25800.0,58.5197,58.6269,58.3541,58.4223,25800.0
2007-10-17 12:00:00,59.97,59.97,59.9,59.91,17900.0,58.4223,58.4223,58.3541,58.3638,17900.0
2007-10-17 12:10:00,59.91,59.98,59.73,59.75,38600.0,58.3638,58.432,58.1885,58.208,38600.0
2007-10-17 12:20:00,59.73,59.78,59.54,59.61,57700.0,58.1885,58.2372,58.0034,58.0716,57700.0
2007-10-17 12:30:00,59.63,59.77,59.44,59.44,402800.0,58.091,58.2274,57.906,57.906,402800.0
2007-10-17 12:40:00,59.43,59.69,59.43,59.67,138000.0,57.8962,58.1495,57.8962,58.13,138000.0
2007-10-17 12:50:00,59.64,59.64,59.27,59.27,62000.0,58.1008,58.1008,57.7403,57.7403,62000.0
2007-10-17 13:00:00,59.23,59.32,59.1,59.3,96300.0,57.7014,57.789,57.5747,57.7696,96300.0
2007-10-17 13:10:00,59.31,59.42,59.18,59.2,65300.0,57.7793,57.8865,57.6527,57.6721,65300.0
2007-10-17 13:20:00,59.19,59.19,58.81,58.83,53000.0,57.6624,57.6624,57.2922,57.3117,53000.0
2007-10-17 13:30:00,58.84,59.17,58.76,59.02,90000.0,57.3214,57.6429,57.2435,57.4968,90000.0
2007-10-17 13:40:00,59.02,59.23,59.0,59.19,62400.0,57.4968,57.7014,57.4773,57.6624,62400.0
2007-10-17 13:50:00,59.19,59.19,58.69,58.9,108200.0,57.6624,57.6624,57.1753,57.3799,108200.0
2007-10-17 14:00:00,58.91,59.12,58.9,59.12,57900.0,57.3896,57.5942,57.3799,57.5942,57900.0
2007-10-17 14:10:00,59.1,59.12,58.77,59.0,102400.0,57.5747,57.5942,57.2532,57.4773,102400.0
2007-10-17 14:20:00,59.0,59.08,59.0,59.03,56500.0,57.4773,57.5552,57.4773,57.5065,56500.0
2007-10-17 14:30:00,59.07,59.09,58.93,59.01,48100.0,57.5455,57.565,57.4091,57.487,48100.0
2007-10-17 14:40:00,59.01,59.36,59.0,59.3,54900.0,57.487,57.828,57.4773,57.7696,54900.0
2007-10-17 14:50:00,59.3,59.3,59.18,59.28,36700.0,57.7696,57.7696,57.6527,57.7501,36700.0
2007-10-17 15:00:00,59.3,59.52,59.3,59.48,142000.0,57.7696,57.9839,57.7696,57.9449,142000.0
2007-10-17 15:10:00,59.49,59.75,59.41,59.57,101900.0,57.9547,58.208,57.8767,58.0326,101900.0
2007-10-17 15:20:00,59.59,59.6,59.41,59.55,157500.0,58.0521,58.0618,57.8767,58.0131,157500.0
2007-10-17 15:30:00,59.55,59.62,59.51,59.56,95300.0,58.0131,58.0813,57.9741,58.0229,95300.0
2007-10-17 15:40:00,59.57,59.94,59.52,59.83,153300.0,58.0326,58.393,57.9839,58.2859,153300.0
2007-10-17 15:50:00,59.83,59.97,59.74,59.95,195500.0,58.2859,58.4223,58.1982,58.4028,195500.0
2007-10-18 09:30:00,59.91,60.23,59.8,59.97,64900.0,58.3638,58.6756,58.2567,58.4223,64900.0
2007-10-18 09:40:00,60.0,60.13,59.95,59.96,25400.0,58.4515,58.5781,58.4028,58.4125,25400.0
2007-10-18 09:50:00,59.97,60.0,59.5,59.54,32100.0,58.4223,58.4515,57.9644,58.0034,32100.0
2007-10-18 10:00:00,59.5,59.73,59.35,59.72,57100.0,57.9644,58.1885,57.8183,58.1787,57100.0
2007-10-18 10:10:00,59.73,59.87,59.69,59.76,159900.0,58.1885,58.3249,58.1495,58.2177,159900.0
2007-10-18 10:20:00,59.76,59.86,59.75,59.85,38600.0,58.2177,58.3151,58.208,58.3054,38600.0
2007-10-18 10:30:00,59.84,59.85,59.53,59.55,23300.0,58.2956,58.3054,57.9936,58.0131,23300.0
2007-10-18 10:40:00,59.55,59.56,59.24,59.35,34600.0,58.0131,58.0229,57.7111,57.8183,34600.0
2007-10-18 10:50:00,59.35,59.36,59.26,59.28,16300.0,57.8183,57.828,57.7306,57.7501,16300.0
2007-10-18 11:00:00,59.3,59.39,59.26,59.32,28800.0,57.7696,57.8572,57.7306,57.789,28800.0
2007-10-18 11:10:00,59.32,59.32,59.05,59.05,29200.0,57.789,57.789,57.526,57.526,29200.0
2007-10-18 11:20:00,59.07,59.22,58.91,59.21,45300.0,57.5455,57.6916,57.3896,57.6819,45300.0
2007-10-18 11:30:00,59.21,59.48,59.2,59.47,25200.0,57.6819,57.9449,57.6721,57.9352,25200.0
2007-10-18 11:40:00,59.47,59.65,59.4,59.58,26600.0,57.9352,58.1105,57.867,58.0423,26600.0
2007-10-18 11:50:00,59.59,59.61,59.29,59.38,94600.0,58.0521,58.0716,57.7598,57.8475,94600.0
2007-10-18 12:00:00,59.38,59.44,59.35,59.43,10800.0,57.8475,57.906,57.8183,57.8962,10800.0
2007-10-18 12:10:00,59.41,59.52,59.36,59.38,17300.0,57.8767,57.9839,57.828,57.8475,17300.0
2007-10-18 12:20:00,59.34,59.51,59.34,59.47,9600.0,57.8085,57.9741,57.8085,57.9352,9600.0
2007-10-18 12:30:00,59.44,59.46,59.36,59.44,11200.0,57.906,57.9254,57.828,57.906,11200.0
2007-10-18 12:40:00,59.41,59.51,59.39,59.4,15400.0,57.8767,57.9741,57.8572,57.867,15400.0
2007-10-18 12:50:00,59.42,59.44,59.3,59.34,18200.0,57.8865,57.906,57.7696,57.8085,18200.0
2007-10-18 13:00:00,59.31,59.37,59.13,59.24,35000.0,57.7793,57.8378,57.604,57.7111,35000.0
2007-10-18 13:10:00,59.24,59.25,59.11,59.22,40700.0,57.7111,57.7209,57.5845,57.6916,40700.0
2007-10-18 13:20:00,59.21,59.26,59.19,59.26,27600.0,57.6819,57.7306,57.6624,57.7306,27600.0
2007-10-18 13:30:00,59.24,59.28,59.11,59.28,45200.0,57.7111,57.7501,57.5845,57.7501,45200.0
2007-10-18 13:40:00,59.28,59.35,59.22,59.34,23900.0,57.7501,57.8183,57.6916,57.8085,23900.0
2007-10-18 13:50:00,59.35,59.38,59.2,59.33,81800.0,57.8183,57.8475,57.6721,57.7988,81800.0
2007-10-18 14:00:00,59.32,59.43,59.32,59.4,83800.0,57.789,57.8962,57.789,57.867,83800.0
2007-10-18 14:10:00,59.4,59.52,59.37,59.52,46400.0,57.867,57.9839,57.8378,57.9839,46400.0
2007-10-18 14:20:00,59.51,59.53,59.38,59.38,17600.0,57.9741,57.9936,57.8475,57.8475,17600.0
2007-10-18 14:30:00,59.38,59.38,59.19,59.29,32400.0,57.8475,57.8475,57.6624,57.7598,32400.0
2007-10-18 14:40:00,59.29,59.38,59.23,59.25,23800.0,57.7598,57.8475,57.7014,57.7209,23800.0
2007-10-18 14:50:00,59.26,59.28,59.22,59.27,32300.0,57.7306,57.7501,57.6916,57.7403,32300.0
2007-10-18 15:00:00,59.27,59.42,59.27,59.3,53900.0,57.7403,57.8865,57.7403,57.7696,53900.0
2007-10-18 15:10:00,59.31,59.49,59.31,59.39,63700.0,57.7793,57.9547,57.7793,57.8572,63700.0
2007-10-18 15:20:00,59.37,59.48,59.29,59.33,61400.0,57.8378,57.9449,57.7598,57.7988,61400.0
2007-10-18 15:30:00,59.33,59.46,59.29,59.41,93500.0,57.7988,57.9254,57.7598,57.8767,93500.0
2007-10-18 15:40:00,59.39,59.45,59.32,59.35,115900.0,57.8572,57.9157,57.789,57.8183,115900.0
2007-10-18 15:50:00,59.35,59.49,59.34,59.47,139200.0,57.8183,57.9547,57.8085,57.9352,139200.0
2007-10-19 09:30:00,59.6,59.6,58.61,58.67,747900.0,58.0618,58.0618,57.0974,57.1558,747900.0
2007-10-19 09:40:00,58.66,58.95,58.1,58.35,131900.0,57.1461,57.4286,56.6005,56.8441,131900.0
2007-10-19 09:50:00,58.35,58.49,58.19,58.28,82400.0,56.8441,56.9805,56.6882,56.7759,82400.0
2007-10-19 10:00:00,58.28,58.32,58.03,58.25,102800.0,56.7759,56.8149,56.5323,56.7467,102800.0
2007-10-19 10:10:00,58.23,58.8,58.23,58.62,54200.0,56.7272,57.2825,56.7272,57.1071,54200.0
2007-10-19 10:20:00,58.6,58.61,58.24,58.26,40500.0,57.0876,57.0974,56.7369,56.7564,40500.0
2007-10-19 10:30:00,58.26,58.59,58.16,58.45,43000.0,56.7564,57.0779,56.659,56.9415,43000.0
2007-10-19 10:40:00,58.43,58.43,57.81,58.22,76500.0,56.922,56.922,56.318,56.7174,76500.0
2007-10-19 10:50:00,58.23,58.34,57.83,57.9,77000.0,56.7272,56.8343,56.3375,56.4057,77000.0
2007-10-19 11:00:00,57.92,58.47,57.92,58.21,47900.0,56.4252,56.961,56.4252,56.7077,47900.0
2007-10-19 11:10:00,58.2,58.34,58.11,58.22,23900.0,56.698,56.8343,56.6103,56.7174,23900.0
2007-10-19 11:20:00,58.25,58.25,57.99,58.17,36000.0,56.7467,56.7467,56.4934,56.6687,36000.0
2007-10-19 11:30:00,58.15,58.15,57.75,58.0,70600.0,56.6492,56.6492,56.2596,56.5031,70600.0
2007-10-19 11:40:00,57.99,57.99,57.8,57.89,46900.0,56.4934,56.4934,56.3083,56.396,46900.0
2007-10-19 11:50:00,57.87,58.2,57.86,58.07,26500.0,56.3765,56.698,56.3667,56.5713,26500.0
2007-10-19 12:00:00,58.08,58.1,57.95,58.1,23500.0,56.5811,56.6005,56.4544,56.6005,23500.0
2007-10-19 12:10:00,58.1,58.18,58.0,58.06,26100.0,56.6005,56.6785,56.5031,56.5616,26100.0
2007-10-19 12:20:00,58.06,58.07,57.84,57.91,23200.0,56.5616,56.5713,56.3472,56.4154,23200.0
2007-10-19 12:30:00,57.88,57.95,57.83,57.92,23100.0,56.3862,56.4544,56.3375,56.4252,23100.0
2007-10-19 12:40:00,57.91,57.97,57.84,57.9,38900.0,56.4154,56.4739,56.3472,56.4057,38900.0
2007-10-19 12:50:00,57.9,57.92,57.7,57.78,31000.0,56.4057,56.4252,56.2109,56.2888,31000.0
2007-10-19 13:00:00,57.78,57.8,57.68,57.71,31100.0,56.2888,56.3083,56.1914,56.2206,31100.0
2007-10-19 13:10:00,57.72,57.78,57.67,57.7,18100.0,56.2303,56.2888,56.1816,56.2109,18100.0
2007-10-19 13:20:00,57.7,57.71,57.44,57.47,55300.0,56.2109,56.2206,55.9576,55.9868,55300.0
2007-10-19 13:30:00,57.5,57.71,57.47,57.63,19900.0,56.016,56.2206,55.9868,56.1427,19900.0
2007-10-19 13:40:00,57.65,57.9,57.65,57.82,31700.0,56.1621,56.4057,56.1621,56.3278,31700.0
2007-10-19 13:50:00,57.81,57.97,57.8,57.91,34200.0,56.318,56.4739,56.3083,56.4154,34200.0
2007-10-19 14:00:00,57.91,57.92,57.78,57.82,27800.0,56.4154,56.4252,56.2888,56.3278,27800.0
2007-10-19 14:10:00,57.82,57.88,57.54,57.6,50500.0,56.3278,56.3862,56.055,56.1134,50500.0
2007-10-19 14:20:00,57.6,57.92,57.57,57.82,58200.0,56.1134,56.4252,56.0842,56.3278,58200.0
2007-10-19 14:30:00,57.8,57.95,57.79,57.91,41000.0,56.3083,56.4544,56.2985,56.4154,41000.0
2007-10-19 14:40:00,57.91,57.95,57.77,57.87,57600.0,56.4154,56.4544,56.2791,56.3765,57600.0
2007-10-19 14:50:00,57.86,57.87,57.5,57.71,65900.0,56.3667,56.3765,56.016,56.2206,65900.0
2007-10-19 15:00:00,57.71,57.9,57.64,57.9,59900.0,56.2206,56.4057,56.1524,56.4057,59900.0
2007-10-19 15:10:00,57.89,57.91,57.77,57.77,67600.0,56.396,56.4154,56.2791,56.2791,67600.0
2007-10-19 15:20:00,57.77,57.84,57.76,57.77,117300.0,56.2791,56.3472,56.2693,56.2791,117300.0
2007-10-19 15:30:00,57.77,57.95,57.74,57.93,123200.0,56.2791,56.4544,56.2498,56.4349,123200.0
2007-10-19 15:40:00,57.92,57.95,57.62,57.75,129000.0,56.4252,56.4544,56.1329,56.2596,129000.0
2007-10-19 15:50:00,57.75,57.86,57.62,57.63,293700.0,56.2596,56.3667,56.1329,56.1427,293700.0
2007-10-22 09:30:00,57.06,58.05,57.03,58.05,153100.0,55.5874,56.5518,55.5581,56.5518,153100.0
2007-10-22 09:40:00,58.05,58.75,57.95,58.6,127000.0,56.5518,57.2338,56.4544,57.0876,127000.0
2007-10-22 09:50:00,58.66,58.7,57.9,58.2,134500.0,57.1461,57.185,56.4057,56.698,134500.0
2007-10-22 10:00:00,58.22,58.51,57.85,58.14,85600.0,56.7174,57.0,56.357,56.6395,85600.0
2007-10-22 10:10:00,58.14,58.2,57.98,58.09,108600.0,56.6395,56.698,56.4836,56.5908,108600.0
2007-10-22 10:20:00,58.09,58.19,58.09,58.16,32100.0,56.5908,56.6882,56.5908,56.659,32100.0
2007-10-22 10:30:00,58.18,58.25,57.97,58.03,32300.0,56.6785,56.7467,56.4739,56.5323,32300.0
2007-10-22 10:40:00,58.04,58.05,57.88,57.89,28700.0,56.5421,56.5518,56.3862,56.396,28700.0
2007-10-22 10:50:00,57.89,57.89,57.59,57.83,56400.0,56.396,56.396,56.1037,56.3375,56400.0
2007-10-22 11:00:00,57.84,57.91,57.63,57.78,49900.0,56.3472,56.4154,56.1427,56.2888,49900.0
2007-10-22 11:10:00,57.76,58.04,57.76,58.0,27000.0,56.2693,56.5421,56.2693,56.5031,27000.0
2007-10-22 11:20:00,58.0,58.36,58.0,58.17,44000.0,56.5031,56.8538,56.5031,56.6687,44000.0
2007-10-22 11:30:00,58.2,58.23,58.14,58.14,36900.0,56.698,56.7272,56.6395,56.6395,36900.0
2007-10-22 11:40:00,58.16,58.17,57.95,58.13,32900.0,56.659,56.6687,56.4544,56.6298,32900.0
2007-10-22 11:50:00,58.14,58.38,58.12,58.38,31200.0,56.6395,56.8733,56.62,56.8733,31200.0
2007-10-22 12:00:00,58.35,58.38,58.15,58.21,21500.0,56.8441,56.8733,56.6492,56.7077,21500.0
2007-10-22 12:10:00,58.23,58.23,57.99,58.08,21700.0,56.7272,56.7272,56.4934,56.5811,21700.0
2007-10-22 12:20:00,58.07,58.17,57.99,58.17,11600.0,56.5713,56.6687,56.4934,56.6687,11600.0
2007-10-22 12:30:00,58.19,58.43,58.19,58.2,29000.0,56.6882,56.922,56.6882,56.698,29000.0
2007-10-22 12:40:00,58.2,58.41,58.08,58.41,18600.0,56.698,56.9025,56.5811,56.9025,18600.0
2007-10-22 12:50:00,58.42,58.7,58.41,58.65,55600.0,56.9123,57.185,56.9025,57.1363,55600.0
2007-10-22 13:00:00,58.62,58.89,58.6,58.89,34900.0,57.1071,57.3701,57.0876,57.3701,34900.0
2007-10-22 13:10:00,58.89,59.0,58.85,58.91,63200.0,57.3701,57.4773,57.3312,57.3896,63200.0
2007-10-22 13:20:00,58.9,58.92,58.86,58.9,15700.0,57.3799,57.3994,57.3409,57.3799,15700.0
2007-10-22 13:30:00,58.91,58.92,58.58,58.6,42900.0,57.3896,57.3994,57.0681,57.0876,42900.0
2007-10-22 13:40:00,58.61,58.74,58.51,58.74,15600.0,57.0974,57.224,57.0,57.224,15600.0
2007-10-22 13:50:00,58.75,58.77,58.48,58.53,19700.0,57.2338,57.2532,56.9707,57.0194,19700.0
2007-10-22 14:00:00,58.53,58.64,58.48,58.61,32000.0,57.0194,57.1266,56.9707,57.0974,32000.0
2007-10-22 14:10:00,58.61,58.78,58.56,58.78,23200.0,57.0974,57.263,57.0487,57.263,23200.0
2007-10-22 14:20:00,58.77,58.82,58.65,58.65,13300.0,57.2532,57.302,57.1363,57.1363,13300.0
2007-10-22 14:30:00,58.65,58.78,58.54,58.59,16800.0,57.1363,57.263,57.0292,57.0779,16800.0
2007-10-22 14:40:00,58.6,58.8,58.6,58.77,18300.0,57.0876,57.2825,57.0876,57.2532,18300.0
2007-10-22 14:50:00,58.77,58.77,58.37,58.41,56100.0,57.2532,57.2532,56.8636,56.9025,56100.0
2007-10-22 15:00:00,58.43,58.47,58.19,58.31,70900.0,56.922,56.961,56.6882,56.8051,70900.0
2007-10-22 15:10:00,58.3,58.42,58.25,58.27,56300.0,56.7954,56.9123,56.7467,56.7661,56300.0
2007-10-22 15:20:00,58.28,58.3,58.16,58.21,54900.0,56.7759,56.7954,56.659,56.7077,54900.0
2007-10-22 15:30:00,58.21,58.36,58.2,58.23,73200.0,56.7077,56.8538,56.698,56.7272,73200.0
2007-10-22 15:40:00,58.23,58.5,58.23,58.34,94500.0,56.7272,56.9902,56.7272,56.8343,94500.0
2007-10-22 15:50:00,58.34,58.39,58.2,58.25,306600.0,56.8343,56.8831,56.698,56.7467,306600.0
2007-10-23 09:30:00,58.05,59.4,57.98,57.99,263300.0,56.5518,57.867,56.4836,56.4934,263300.0
2007-10-23 09:40:00,58.0,58.09,57.29,57.3,146000.0,56.5031,56.5908,55.8114,55.8212,146000.0
2007-10-23 09:50:00,57.3,57.52,57.29,57.4,156900.0,55.8212,56.0355,55.8114,55.9186,156900.0
2007-10-23 10:00:00,57.41,57.8,57.4,57.78,250200.0,55.9283,56.3083,55.9186,56.2888,250200.0
2007-10-23 10:10:00,57.8,57.83,57.52,57.53,160700.0,56.3083,56.3375,56.0355,56.0452,160700.0
2007-10-23 10:20:00,57.53,58.08,57.48,58.08,81900.0,56.0452,56.5811,55.9965,56.5811,81900.0
2007-10-23 10:30:00,58.08,58.18,57.89,57.9,45800.0,56.5811,56.6785,56.396,56.4057,45800.0
2007-10-23 10:40:00,57.9,58.1,57.86,58.0,56200.0,56.4057,56.6005,56.3667,56.5031,56200.0
2007-10-23 10:50:00,58.0,58.06,57.9,57.99,50300.0,56.5031,56.5616,56.4057,56.4934,50300.0
2007-10-23 11:00:00,57.99,58.02,57.95,57.98,52500.0,56.4934,56.5226,56.4544,56.4836,52500.0
2007-10-23 11:10:00,58.0,58.1,57.94,58.09,72500.0,56.5031,56.6005,56.4447,56.5908,72500.0
2007-10-23 11:20:00,58.1,58.15,58.05,58.07,58300.0,56.6005,56.6492,56.5518,56.5713,58300.0
2007-10-23 11:30:00,58.08,58.13,58.0,58.0,93500.0,56.5811,56.6298,56.5031,56.5031,93500.0
2007-10-23 11:40:00,58.01,58.04,57.85,57.93,85400.0,56.5129,56.5421,56.357,56.4349,85400.0
2007-10-23 11:50:00,57.92,58.03,57.91,57.97,37100.0,56.4252,56.5323,56.4154,56.4739,37100.0
2007-10-23 12:00:00,57.97,58.05,57.95,57.95,64400.0,56.4739,56.5518,56.4544,56.4544,64400.0
2007-10-23 12:10:00,57.94,57.94,57.35,57.54,220300.0,56.4447,56.4447,55.8699,56.055,220300.0
2007-10-23 12:20:00,57.53,57.55,57.37,57.45,175900.0,56.0452,56.0647,55.8894,55.9673,175900.0
2007-10-23 12:30:00,57.45,57.51,57.41,57.5,56900.0,55.9673,56.0258,55.9283,56.016,56900.0
2007-10-23 12:40:00,57.5,57.51,57.39,57.41,102200.0,56.016,56.0258,55.9089,55.9283,102200.0
2007-10-23 12:50:00,57.42,57.44,57.28,57.34,87900.0,55.9381,55.9576,55.8017,55.8601,87900.0
2007-10-23 13:00:00,57.33,57.33,57.2,57.26,250400.0,55.8504,55.8504,55.7238,55.7822,250400.0
2007-10-23 13:10:00,57.26,57.27,57.15,57.19,64800.0,55.7822,55.792,55.6751,55.714,64800.0
2007-10-23 13:20:00,57.2,57.27,57.18,57.25,26200.0,55.7238,55.792,55.7043,55.7725,26200.0
2007-10-23 13:30:00,57.26,57.46,57.26,57.43,44500.0,55.7822,55.9771,55.7822,55.9478,44500.0
2007-10-23 13:40:00,57.44,57.45,57.38,57.44,32400.0,55.9576,55.9673,55.8991,55.9576,32400.0
2007-10-23 13:50:00,57.45,57.45,57.3,57.34,47200.0,55.9673,55.9673,55.8212,55.8601,47200.0
2007-10-23 14:00:00,57.35,57.51,57.3,57.38,58100.0,55.8699,56.0258,55.8212,55.8991,58100.0
2007-10-23 14:10:00,57.4,57.49,57.28,57.35,113700.0,55.9186,56.0063,55.8017,55.8699,113700.0
2007-10-23 14:20:00,57.35,57.43,57.34,57.4,182400.0,55.8699,55.9478,55.8601,55.9186,182400.0
2007-10-23 14:30:00,57.4,57.48,57.38,57.42,84500.0,55.9186,55.9965,55.8991,55.9381,84500.0
2007-10-23 14:40:00,57.43,57.47,57.3,57.37,82400.0,55.9478,55.9868,55.8212,55.8894,82400.0
2007-10-23 14:50:00,57.37,57.44,57.23,57.24,111100.0,55.8894,55.9576,55.753,55.7627,111100.0
2007-10-23 15:00:00,57.25,57.4,57.24,57.4,130800.0,55.7725,55.9186,55.7627,55.9186,130800.0
2007-10-23 15:10:00,57.4,57.4,57.2,57.2,116400.0,55.9186,55.9186,55.7238,55.7238,116400.0
2007-10-23 15:20:00,57.21,57.32,57.15,57.28,100000.0,55.7335,55.8407,55.6751,55.8017,100000.0
2007-10-23 15:30:00,57.29,57.38,57.28,57.29,143400.0,55.8114,55.8991,55.8017,55.8114,143400.0
2007-10-23 15:40:00,57.3,57.59,57.27,57.36,202600.0,55.8212,56.1037,55.792,55.8796,202600.0
2007-10-23 15:50:00,57.36,57.55,57.35,57.55,247700.0,55.8796,56.0647,55.8699,56.0647,247700.0
2007-10-24 09:30:00,57.2,57.45,56.57,56.83,117500.0,55.7238,55.9673,55.11,55.3633,117500.0
2007-10-24 09:40:00,56.83,57.53,56.82,57.51,56200.0,55.3633,56.0452,55.3536,56.0258,56200.0
2007-10-24 09:50:00,57.51,57.65,57.44,57.45,83000.0,56.0258,56.1621,55.9576,55.9673,83000.0
2007-10-24 10:00:00,57.45,57.9,57.33,57.75,96400.0,55.9673,56.4057,55.8504,56.2596,96400.0
2007-10-24 10:10:00,57.75,57.77,57.49,57.69,42000.0,56.2596,56.2791,56.0063,56.2011,42000.0
2007-10-24 10:20:00,57.67,57.79,57.55,57.64,67000.0,56.1816,56.2985,56.0647,56.1524,67000.0
2007-10-24 10:30:00,57.64,57.65,57.35,57.35,63200.0,56.1524,56.1621,55.8699,55.8699,63200.0
2007-10-24 10:40:00,57.35,57.53,57.04,57.14,80300.0,55.8699,56.0452,55.5679,55.6653,80300.0
2007-10-24 10:50:00,57.14,57.29,56.96,56.99,62300.0,55.6653,55.8114,55.49,55.5192,62300.0
2007-10-24 11:00:00,57.01,57.28,56.88,56.93,69200.0,55.5387,55.8017,55.412,55.4607,69200.0
2007-10-24 11:10:00,56.9,56.93,56.35,56.4,125100.0,55.4315,55.4607,54.8957,54.9444,125100.0
2007-10-24 11:20:00,56.4,56.47,56.12,56.18,223200.0,54.9444,55.0126,54.6716,54.7301,223200.0
2007-10-24 11:30:00,56.18,56.24,56.03,56.2,113900.0,54.7301,54.7885,54.584,54.7496,113900.0
2007-10-24 11:40:00,56.22,56.47,55.98,56.35,144400.0,54.7691,55.0126,54.5352,54.8957,144400.0
2007-10-24 11:50:00,56.34,56.45,56.2,56.23,50200.0,54.886,54.9931,54.7496,54.7788,50200.0
2007-10-24 12:00:00,56.24,56.26,56.02,56.19,93000.0,54.7885,54.808,54.5742,54.7398,93000.0
2007-10-24 12:10:00,56.19,56.36,55.99,56.0,87500.0,54.7398,54.9054,54.545,54.5547,87500.0
2007-10-24 12:20:00,56.0,56.44,55.88,56.33,83900.0,54.5547,54.9834,54.4378,54.8762,83900.0
2007-10-24 12:30:00,56.32,56.59,56.28,56.45,94000.0,54.8665,55.1295,54.8275,54.9931,94000.0
2007-10-24 12:40:00,56.45,56.83,56.43,56.61,100500.0,54.9931,55.3633,54.9736,55.149,100500.0
2007-10-24 12:50:00,56.62,56.63,56.15,56.39,46400.0,55.1587,55.1685,54.7009,54.9347,46400.0
2007-10-24 13:00:00,56.4,56.47,56.26,56.33,48200.0,54.9444,55.0126,54.808,54.8762,48200.0
2007-10-24 13:10:00,56.35,56.39,56.07,56.13,38100.0,54.8957,54.9347,54.6229,54.6814,38100.0
2007-10-24 13:20:00,56.15,56.42,56.11,56.41,54800.0,54.7009,54.9639,54.6619,54.9542,54800.0
2007-10-24 13:30:00,56.42,56.42,56.3,56.31,67300.0,54.9639,54.9639,54.847,54.8567,67300.0
2007-10-24 13:40:00,56.31,56.35,56.17,56.26,33400.0,54.8567,54.8957,54.7203,54.808,33400.0
2007-10-24 13:50:00,56.26,56.28,56.05,56.07,47600.0,54.808,54.8275,54.6034,54.6229,47600.0
2007-10-24 14:00:00,56.07,56.22,56.0,56.12,67400.0,54.6229,54.7691,54.5547,54.6716,67400.0
2007-10-24 14:10:00,56.12,56.15,55.97,56.02,48700.0,54.6716,54.7009,54.5255,54.5742,48700.0
2007-10-24 14:20:00,56.03,56.66,56.03,56.55,106700.0,54.584,55.1977,54.584,55.0905,106700.0
2007-10-24 14:30:00,56.53,56.82,56.51,56.7,145500.0,55.0711,55.3536,55.0516,55.2367,145500.0
2007-10-24 14:40:00,56.7,56.78,56.6,56.65,73800.0,55.2367,55.3146,55.1392,55.188,73800.0
2007-10-24 14:50:00,56.65,56.97,56.65,56.84,67900.0,55.188,55.4997,55.188,55.3731,67900.0
2007-10-24 15:00:00,56.85,56.95,56.71,56.92,160400.0,55.3828,55.4802,55.2464,55.451,160400.0
2007-10-24 15:10:00,56.84,57.27,56.84,57.12,114800.0,55.3731,55.792,55.3731,55.6458,114800.0
2007-10-24 15:20:00,57.09,57.16,56.94,57.14,89200.0,55.6166,55.6848,55.4705,55.6653,89200.0
2007-10-24 15:30:00,57.14,57.2,56.99,57.07,120000.0,55.6653,55.7238,55.5192,55.5971,120000.0
2007-10-24 15:40:00,57.06,57.17,56.85,56.99,175600.0,55.5874,55.6945,55.3828,55.5192,175600.0
2007-10-24 15:50:00,56.99,57.27,56.81,57.27,202100.0,55.5192,55.792,55.3438,55.792,202100.0
2007-10-25 09:30:00,57.81,58.29,57.42,57.53,134100.0,56.318,56.7856,55.9381,56.0452,134100.0
2007-10-25 09:40:00,57.55,58.11,57.28,57.28,176100.0,56.0647,56.6103,55.8017,55.8017,176100.0
2007-10-25 09:50:00,57.29,58.05,57.29,58.05,96600.0,55.8114,56.5518,55.8114,56.5518,96600.0
2007-10-25 10:00:00,58.06,58.71,57.99,58.56,140800.0,56.5616,57.1948,56.4934,57.0487,140800.0
2007-10-25 10:10:00,58.61,59.0,58.6,58.96,83600.0,57.0974,57.4773,57.0876,57.4383,83600.0
2007-10-25 10:20:00,58.91,58.95,58.51,58.65,109500.0,57.3896,57.4286,57.0,57.1363,109500.0
2007-10-25 10:30:00,58.65,58.65,58.32,58.4,62900.0,57.1363,57.1363,56.8149,56.8928,62900.0
2007-10-25 10:40:00,58.41,58.5,58.38,58.49,84500.0,56.9025,56.9902,56.8733,56.9805,84500.0
2007-10-25 10:50:00,58.49,58.59,58.43,58.59,140500.0,56.9805,57.0779,56.922,57.0779,140500.0
2007-10-25 11:00:00,58.57,58.62,58.36,58.52,48400.0,57.0584,57.1071,56.8538,57.0097,48400.0
2007-10-25 11:10:00,58.51,58.65,58.47,58.65,33100.0,57.0,57.1363,56.961,57.1363,33100.0
2007-10-25 11:20:00,58.6,58.65,58.54,58.55,58100.0,57.0876,57.1363,57.0292,57.0389,58100.0
2007-10-25 11:30:00,58.56,58.58,58.5,58.51,60200.0,57.0487,57.0681,56.9902,57.0,60200.0
2007-10-25 11:40:00,58.51,58.52,58.34,58.34,42500.0,57.0,57.0097,56.8343,56.8343,42500.0
2007-10-25 11:50:00,58.34,58.34,57.21,57.3,142100.0,56.8343,56.8343,55.7335,55.8212,142100.0
2007-10-25 12:00:00,57.3,57.58,57.25,57.48,65300.0,55.8212,56.094,55.7725,55.9965,65300.0
2007-10-25 12:10:00,57.46,57.59,57.43,57.56,53700.0,55.9771,56.1037,55.9478,56.0745,53700.0
2007-10-25 12:20:00,57.56,57.91,57.52,57.89,72200.0,56.0745,56.4154,56.0355,56.396,72200.0
2007-10-25 12:30:00,57.89,57.89,57.49,57.49,71700.0,56.396,56.396,56.0063,56.0063,71700.0
2007-10-25 12:40:00,57.53,57.66,57.51,57.53,64500.0,56.0452,56.1719,56.0258,56.0452,64500.0
2007-10-25 12:50:00,57.53,57.59,57.22,57.36,44300.0,56.0452,56.1037,55.7432,55.8796,44300.0
2007-10-25 13:00:00,57.32,57.41,57.03,57.24,52000.0,55.8407,55.9283,55.5581,55.7627,52000.0
2007-10-25 13:10:00,57.27,57.47,57.14,57.14,53000.0,55.792,55.9868,55.6653,55.6653,53000.0
2007-10-25 13:20:00,57.14,57.31,56.8,56.85,64400.0,55.6653,55.8309,55.3341,55.3828,64400.0
2007-10-25 13:30:00,56.85,56.93,56.75,56.82,75700.0,55.3828,55.4607,55.2854,55.3536,75700.0
2007-10-25 13:40:00,56.84,56.89,56.75,56.81,71700.0,55.3731,55.4218,55.2854,55.3438,71700.0
2007-10-25 13:50:00,56.79,56.85,56.6,56.67,107600.0,55.3243,55.3828,55.1392,55.2074,107600.0
2007-10-25 14:00:00,56.67,56.71,56.44,56.5,97300.0,55.2074,55.2464,54.9834,55.0418,97300.0
2007-10-25 14:10:00,56.48,56.99,56.48,56.85,65700.0,55.0223,55.5192,55.0223,55.3828,65700.0
2007-10-25 14:20:00,56.86,57.05,56.84,56.91,51300.0,55.3925,55.5776,55.3731,55.4412,51300.0
2007-10-25 14:30:00,56.95,57.08,56.9,56.95,128300.0,55.4802,55.6069,55.4315,55.4802,128300.0
2007-10-25 14:40:00,56.97,57.15,56.9,56.9,61200.0,55.4997,55.6751,55.4315,55.4315,61200.0
2007-10-25 14:50:00,56.9,57.26,56.9,57.2,72300.0,55.4315,55.7822,55.4315,55.7238,72300.0
2007-10-25 15:00:00,57.2,57.32,57.08,57.16,83600.0,55.7238,55.8407,55.6069,55.6848,83600.0
2007-10-25 15:10:00,57.13,57.2,57.0,57.17,73200.0,55.6556,55.7238,55.5289,55.6945,73200.0
2007-10-25 15:20:00,57.17,57.24,56.83,56.87,115000.0,55.6945,55.7627,55.3633,55.4023,115000.0
2007-10-25 15:30:00,56.87,57.04,56.76,56.98,87900.0,55.4023,55.5679,55.2951,55.5094,87900.0
2007-10-25 15:40:00,57.01,57.28,56.9,56.91,132100.0,55.5387,55.8017,55.4315,55.4412,132100.0
2007-10-25 15:50:00,56.91,57.1,56.85,56.86,131400.0,55.4412,55.6263,55.3828,55.3925,131400.0
2007-10-26 09:30:00,57.75,58.29,57.4,58.1,188300.0,56.2596,56.7856,55.9186,56.6005,188300.0
2007-10-26 09:40:00,58.26,58.52,58.21,58.37,271300.0,56.7564,57.0097,56.7077,56.8636,271300.0
2007-10-26 09:50:00,58.39,58.4,57.41,57.41,185900.0,56.8831,56.8928,55.9283,55.9283,185900.0
2007-10-26 10:00:00,57.38,58.0,57.27,58.0,73300.0,55.8991,56.5031,55.792,56.5031,73300.0
2007-10-26 10:10:00,58.0,58.0,57.55,57.83,175500.0,56.5031,56.5031,56.0647,56.3375,175500.0
2007-10-26 10:20:00,57.83,58.02,57.8,58.0,83200.0,56.3375,56.5226,56.3083,56.5031,83200.0
2007-10-26 10:30:00,58.0,58.05,57.79,57.81,188300.0,56.5031,56.5518,56.2985,56.318,188300.0
2007-10-26 10:40:00,57.8,58.19,57.51,58.19,79800.0,56.3083,56.6882,56.0258,56.6882,79800.0
2007-10-26 10:50:00,58.19,58.3,58.02,58.06,56000.0,56.6882,56.7954,56.5226,56.5616,56000.0
2007-10-26 11:00:00,58.05,58.05,57.85,57.89,49300.0,56.5518,56.5518,56.357,56.396,49300.0
2007-10-26 11:10:00,57.89,57.97,57.58,57.61,64100.0,56.396,56.4739,56.094,56.1232,64100.0
2007-10-26 11:20:00,57.58,57.8,57.44,57.68,44300.0,56.094,56.3083,55.9576,56.1914,44300.0
2007-10-26 11:30:00,57.67,57.68,57.38,57.48,53500.0,56.1816,56.1914,55.8991,55.9965,53500.0
2007-10-26 11:40:00,57.49,57.5,57.27,57.35,59200.0,56.0063,56.016,55.792,55.8699,59200.0
2007-10-26 11:50:00,57.35,57.61,57.35,57.52,26800.0,55.8699,56.1232,55.8699,56.0355,26800.0
2007-10-26 12:00:00,57.49,57.5,57.35,57.49,30600.0,56.0063,56.016,55.8699,56.0063,30600.0
2007-10-26 12:10:00,57.51,57.66,57.48,57.56,37100.0,56.0258,56.1719,55.9965,56.0745,37100.0
2007-10-26 12:20:00,57.57,57.7,57.55,57.67,24600.0,56.0842,56.2109,56.0647,56.1816,24600.0
2007-10-26 12:30:00,57.68,57.73,57.5,57.51,33100.0,56.1914,56.2401,56.016,56.0258,33100.0
2007-10-26 12:40:00,57.51,57.65,57.49,57.65,20700.0,56.0258,56.1621,56.0063,56.1621,20700.0
2007-10-26 12:50:00,57.69,57.79,57.65,57.78,36200.0,56.2011,56.2985,56.1621,56.2888,36200.0
2007-10-26 13:00:00,57.77,57.84,57.72,57.82,67000.0,56.2791,56.3472,56.2303,56.3278,67000.0
2007-10-26 13:10:00,57.82,58.06,57.82,58.02,59100.0,56.3278,56.5616,56.3278,56.5226,59100.0
2007-10-26 13:20:00,58.02,58.12,57.86,57.89,44000.0,56.5226,56.62,56.3667,56.396,44000.0
2007-10-26 13:30:00,57.89,58.0,57.87,57.92,60100.0,56.396,56.5031,56.3765,56.4252,60100.0
2007-10-26 13:40:00,57.89,57.98,57.78,57.9,48800.0,56.396,56.4836,56.2888,56.4057,48800.0
2007-10-26 13:50:00,57.92,57.99,57.9,57.9,32700.0,56.4252,56.4934,56.4057,56.4057,32700.0
2007-10-26 14:00:00,57.9,57.91,57.77,57.8,72400.0,56.4057,56.4154,56.2791,56.3083,72400.0
2007-10-26 14:10:00,57.8,57.88,57.72,57.78,114000.0,56.3083,56.3862,56.2303,56.2888,114000.0
2007-10-26 14:20:00,57.77,57.79,57.72,57.77,33400.0,56.2791,56.2985,56.2303,56.2791,33400.0
2007-10-26 14:30:00,57.79,57.84,57.77,57.79,41200.0,56.2985,56.3472,56.2791,56.2985,41200.0
2007-10-26 14:40:00,57.8,57.92,57.74,57.78,62500.0,56.3083,56.4252,56.2498,56.2888,62500.0
2007-10-26 14:50:00,57.75,57.99,57.68,57.93,65800.0,56.2596,56.4934,56.1914,56.4349,65800.0
2007-10-26 15:00:00,57.94,58.0,57.57,57.58,67500.0,56.4447,56.5031,56.0842,56.094,67500.0
2007-10-26 15:10:00,57.6,57.83,57.6,57.75,44000.0,56.1134,56.3375,56.1134,56.2596,44000.0
2007-10-26 15:20:00,57.75,57.75,57.62,57.71,36100.0,56.2596,56.2596,56.1329,56.2206,36100.0
2007-10-26 15:30:00,57.71,57.94,57.71,57.93,63500.0,56.2206,56.4447,56.2206,56.4349,63500.0
2007-10-26 15:40:00,57.93,58.0,57.74,57.76,85200.0,56.4349,56.5031,56.2498,56.2693,85200.0
2007-10-26 15:50:00,57.77,58.08,57.77,58.08,255000.0,56.2791,56.5811,56.2791,56.5811,255000.0
2007-10-29 09:30:00,58.15,58.4,57.45,57.69,121500.0,56.6492,56.8928,55.9673,56.2011,121500.0
2007-10-29 09:40:00,57.69,58.01,57.54,58.0,79200.0,56.2011,56.5129,56.055,56.5031,79200.0
2007-10-29 09:50:00,58.0,58.06,57.77,57.86,100300.0,56.5031,56.5616,56.2791,56.3667,100300.0
2007-10-29 10:00:00,57.82,57.88,57.59,57.88,58300.0,56.3278,56.3862,56.1037,56.3862,58300.0
2007-10-29 10:10:00,57.86,58.0,57.55,57.8,85700.0,56.3667,56.5031,56.0647,56.3083,85700.0
2007-10-29 10:20:00,57.81,57.81,57.68,57.78,55600.0,56.318,56.318,56.1914,56.2888,55600.0
2007-10-29 10:30:00,57.79,57.79,57.57,57.69,41700.0,56.2985,56.2985,56.0842,56.2011,41700.0
2007-10-29 10:40:00,57.63,57.93,57.63,57.88,27500.0,56.1427,56.4349,56.1427,56.3862,27500.0
2007-10-29 10:50:00,57.88,58.29,57.81,58.28,96600.0,56.3862,56.7856,56.318,56.7759,96600.0
2007-10-29 11:00:00,58.28,58.28,58.04,58.25,37400.0,56.7759,56.7759,56.5421,56.7467,37400.0
2007-10-29 11:10:00,58.25,58.4,58.17,58.19,42000.0,56.7467,56.8928,56.6687,56.6882,42000.0
2007-10-29 11:20:00,58.18,58.34,58.18,58.29,15300.0,56.6785,56.8343,56.6785,56.7856,15300.0
2007-10-29 11:30:00,58.29,58.48,58.27,58.27,40300.0,56.7856,56.9707,56.7661,56.7661,40300.0
2007-10-29 11:40:00,58.27,58.3,58.27,58.27,36500.0,56.7661,56.7954,56.7661,56.7661,36500.0
2007-10-29 11:50:00,58.27,58.28,58.22,58.24,23600.0,56.7661,56.7759,56.7174,56.7369,23600.0
2007-10-29 12:00:00,58.24,58.27,58.24,58.25,32700.0,56.7369,56.7661,56.7369,56.7467,32700.0
2007-10-29 12:10:00,58.25,58.27,58.22,58.26,30200.0,56.7467,56.7661,56.7174,56.7564,30200.0
2007-10-29 12:20:00,58.26,58.26,58.1,58.11,74400.0,56.7564,56.7564,56.6005,56.6103,74400.0
2007-10-29 12:30:00,58.11,58.12,57.82,57.84,43600.0,56.6103,56.62,56.3278,56.3472,43600.0
2007-10-29 12:40:00,57.85,57.87,57.74,57.85,32200.0,56.357,56.3765,56.2498,56.357,32200.0
2007-10-29 12:50:00,57.84,57.93,57.84,57.92,52500.0,56.3472,56.4349,56.3472,56.4252,52500.0
2007-10-29 13:00:00,57.91,57.94,57.86,57.93,16500.0,56.4154,56.4447,56.3667,56.4349,16500.0
2007-10-29 13:10:00,57.94,58.07,57.94,58.06,64700.0,56.4447,56.5713,56.4447,56.5616,64700.0
2007-10-29 13:20:00,58.07,58.1,58.06,58.09,23300.0,56.5713,56.6005,56.5616,56.5908,23300.0
2007-10-29 13:30:00,58.08,58.09,58.03,58.03,110000.0,56.5811,56.5908,56.5323,56.5323,110000.0
2007-10-29 13:40:00,58.03,58.05,57.99,58.04,42200.0,56.5323,56.5518,56.4934,56.5421,42200.0
2007-10-29 13:50:00,58.02,58.05,57.96,58.0,50600.0,56.5226,56.5518,56.4641,56.5031,50600.0
2007-10-29 14:00:00,58.0,58.02,57.93,57.95,108800.0,56.5031,56.5226,56.4349,56.4544,108800.0
2007-10-29 14:10:00,57.93,57.93,57.73,57.8,131900.0,56.4349,56.4349,56.2401,56.3083,131900.0
2007-10-29 14:20:00,57.82,57.96,57.75,57.82,37200.0,56.3278,56.4641,56.2596,56.3278,37200.0
2007-10-29 14:30:00,57.82,57.82,57.5,57.64,60400.0,56.3278,56.3278,56.016,56.1524,60400.0
2007-10-29 14:40:00,57.64,57.64,57.45,57.49,50900.0,56.1524,56.1524,55.9673,56.0063,50900.0
2007-10-29 14:50:00,57.49,57.55,57.44,57.52,26100.0,56.0063,56.0647,55.9576,56.0355,26100.0
2007-10-29 15:00:00,57.52,57.55,57.33,57.39,74300.0,56.0355,56.0647,55.8504,55.9089,74300.0
2007-10-29 15:10:00,57.39,57.49,57.38,57.44,42100.0,55.9089,56.0063,55.8991,55.9576,42100.0
2007-10-29 15:20:00,57.47,57.48,57.28,57.31,72900.0,55.9868,55.9965,55.8017,55.8309,72900.0
2007-10-29 15:30:00,57.31,57.47,57.3,57.38,94700.0,55.8309,55.9868,55.8212,55.8991,94700.0
2007-10-29 15:40:00,57.4,57.4,57.19,57.24,79300.0,55.9186,55.9186,55.714,55.7627,79300.0
2007-10-29 15:50:00,57.24,57.3,57.18,57.25,130100.0,55.7627,55.8212,55.7043,55.7725,130100.0
2007-10-30 09:30:00,57.14,57.26,57.04,57.13,99800.0,55.6653,55.7822,55.5679,55.6556,99800.0
2007-10-30 09:40:00,57.12,57.78,56.9,57.66,137900.0,55.6458,56.2888,55.4315,56.1719,137900.0
2007-10-30 09:50:00,57.66,57.79,57.33,57.41,40100.0,56.1719,56.2985,55.8504,55.9283,40100.0
2007-10-30 10:00:00,57.4,57.66,57.32,57.48,47400.0,55.9186,56.1719,55.8407,55.9965,47400.0
2007-10-30 10:10:00,57.5,57.55,57.34,57.55,81600.0,56.016,56.0647,55.8601,56.0647,81600.0
2007-10-30 10:20:00,57.54,57.95,57.47,57.93,70400.0,56.055,56.4544,55.9868,56.4349,70400.0
2007-10-30 10:30:00,57.9,58.03,57.81,57.87,74300.0,56.4057,56.5323,56.318,56.3765,74300.0
2007-10-30 10:40:00,57.87,57.88,57.54,57.59,31000.0,56.3765,56.3862,56.055,56.1037,31000.0
2007-10-30 10:50:00,57.59,57.81,57.56,57.79,26400.0,56.1037,56.318,56.0745,56.2985,26400.0
2007-10-30 11:00:00,57.78,57.78,57.49,57.5,30100.0,56.2888,56.2888,56.0063,56.016,30100.0
2007-10-30 11:10:00,57.5,57.64,57.48,57.61,54400.0,56.016,56.1524,55.9965,56.1232,54400.0
2007-10-30 11:20:00,57.63,57.83,57.61,57.77,30000.0,56.1427,56.3375,56.1232,56.2791,30000.0
2007-10-30 11:30:00,57.78,57.78,57.65,57.76,30600.0,56.2888,56.2888,56.1621,56.2693,30600.0
2007-10-30 11:40:00,57.75,57.97,57.75,57.97,33000.0,56.2596,56.4739,56.2596,56.4739,33000.0
2007-10-30 11:50:00,57.96,58.17,57.95,58.13,128400.0,56.4641,56.6687,56.4544,56.6298,128400.0
2007-10-30 12:00:00,58.12,58.19,58.1,58.13,42800.0,56.62,56.6882,56.6005,56.6298,42800.0
2007-10-30 12:10:00,58.14,58.26,58.13,58.23,38000.0,56.6395,56.7564,56.6298,56.7272,38000.0
2007-10-30 12:20:00,58.24,58.34,58.09,58.34,100100.0,56.7369,56.8343,56.5908,56.8343,100100.0
2007-10-30 12:30:00,58.34,58.37,58.23,58.28,33200.0,56.8343,56.8636,56.7272,56.7759,33200.0
2007-10-30 12:40:00,58.28,58.32,58.2,58.32,28200.0,56.7759,56.8149,56.698,56.8149,28200.0
2007-10-30 12:50:00,58.31,58.37,58.28,58.3,30700.0,56.8051,56.8636,56.7759,56.7954,30700.0
2007-10-30 13:00:00,58.3,58.35,58.27,58.31,52400.0,56.7954,56.8441,56.7661,56.8051,52400.0
2007-10-30 13:10:00,58.3,58.35,58.26,58.33,82900.0,56.7954,56.8441,56.7564,56.8246,82900.0
2007-10-30 13:20:00,58.34,58.6,58.34,58.59,50800.0,56.8343,57.0876,56.8343,57.0779,50800.0
2007-10-30 13:30:00,58.58,58.64,58.57,58.61,113800.0,57.0681,57.1266,57.0584,57.0974,113800.0
2007-10-30 13:40:00,58.61,58.69,58.6,58.69,121600.0,57.0974,57.1753,57.0876,57.1753,121600.0
2007-10-30 13:50:00,58.68,58.85,58.67,58.82,52800.0,57.1656,57.3312,57.1558,57.302,52800.0
2007-10-30 14:00:00,58.82,58.94,58.77,58.87,129300.0,57.302,57.4189,57.2532,57.3507,129300.0
2007-10-30 14:10:00,58.89,59.04,58.89,58.94,104300.0,57.3701,57.5163,57.3701,57.4189,104300.0
2007-10-30 14:20:00,58.96,59.0,58.84,58.89,42900.0,57.4383,57.4773,57.3214,57.3701,42900.0
2007-10-30 14:30:00,58.86,58.97,58.85,58.85,35700.0,57.3409,57.4481,57.3312,57.3312,35700.0
2007-10-30 14:40:00,58.84,59.07,58.73,59.05,51900.0,57.3214,57.5455,57.2143,57.526,51900.0
2007-10-30 14:50:00,59.06,59.15,59.04,59.1,114200.0,57.5358,57.6234,57.5163,57.5747,114200.0
2007-10-30 15:00:00,59.08,59.12,58.95,59.12,62600.0,57.5552,57.5942,57.4286,57.5942,62600.0
2007-10-30 15:10:00,59.12,59.28,59.04,59.25,82100.0,57.5942,57.7501,57.5163,57.7209,82100.0
2007-10-30 15:20:00,59.25,59.35,59.1,59.14,80900.0,57.7209,57.8183,57.5747,57.6137,80900.0
2007-10-30 15:30:00,59.14,59.28,59.06,59.08,113200.0,57.6137,57.7501,57.5358,57.5552,113200.0
2007-10-30 15:40:00,59.08,59.09,58.77,58.96,255500.0,57.5552,57.565,57.2532,57.4383,255500.0
2007-10-30 15:50:00,58.96,59.19,58.87,59.01,391000.0,57.4383,57.6624,57.3507,57.487,391000.0
2007-10-31 09:30:00,59.75,60.21,59.68,59.89,313400.0,58.208,58.6561,58.1398,58.3443,313400.0
2007-10-31 09:40:00,59.92,60.53,59.92,60.37,171600.0,58.3736,58.9678,58.3736,58.8119,171600.0
2007-10-31 09:50:00,60.36,60.6,60.35,60.59,227500.0,58.8022,59.036,58.7925,59.0263,227500.0
2007-10-31 10:00:00,60.59,61.13,60.57,60.9,271800.0,59.0263,59.5523,59.0068,59.3283,271800.0
2007-10-31 10:10:00,60.91,60.95,60.74,60.85,139000.0,59.338,59.377,59.1724,59.2796,139000.0
2007-10-31 10:20:00,60.85,60.95,60.82,60.84,88200.0,59.2796,59.377,59.2503,59.2698,88200.0
2007-10-31 10:30:00,60.84,60.84,60.61,60.67,105800.0,59.2698,59.2698,59.0458,59.1042,105800.0
2007-10-31 10:40:00,60.67,60.87,60.65,60.87,98100.0,59.1042,59.299,59.0847,59.299,98100.0
2007-10-31 10:50:00,60.87,60.92,60.68,60.76,100800.0,59.299,59.3478,59.1139,59.1919,100800.0
2007-10-31 11:00:00,60.76,60.78,60.61,60.63,76500.0,59.1919,59.2114,59.0458,59.0652,76500.0
2007-10-31 11:10:00,60.63,60.73,60.56,60.61,71100.0,59.0652,59.1627,58.997,59.0458,71100.0
2007-10-31 11:20:00,60.61,60.65,60.5,60.64,75500.0,59.0458,59.0847,58.9386,59.075,75500.0
2007-10-31 11:30:00,60.65,60.75,60.55,60.58,49200.0,59.0847,59.1821,58.9873,59.0165,49200.0
2007-10-31 11:40:00,60.58,60.72,60.53,60.64,95900.0,59.0165,59.1529,58.9678,59.075,95900.0
2007-10-31 11:50:00,60.62,60.72,60.57,60.63,56900.0,59.0555,59.1529,59.0068,59.0652,56900.0
2007-10-31 12:00:00,60.63,60.67,60.31,60.37,111800.0,59.0652,59.1042,58.7535,58.8119,111800.0
2007-10-31 12:10:00,60.39,60.56,60.18,60.46,96200.0,58.8314,58.997,58.6269,58.8996,96200.0
2007-10-31 12:20:00,60.46,60.53,60.2,60.34,65200.0,58.8996,58.9678,58.6463,58.7827,65200.0
2007-10-31 12:30:00,60.36,60.41,60.21,60.4,82000.0,58.8022,58.8509,58.6561,58.8412,82000.0
2007-10-31 12:40:00,60.4,60.53,60.34,60.47,131600.0,58.8412,58.9678,58.7827,58.9094,131600.0
2007-10-31 12:50:00,60.47,60.47,60.3,60.33,162600.0,58.9094,58.9094,58.7438,58.773,162600.0
2007-10-31 13:00:00,60.33,60.35,60.26,60.3,101700.0,58.773,58.7925,58.7048,58.7438,101700.0
2007-10-31 13:10:00,60.29,60.36,60.27,60.32,136900.0,58.734,58.8022,58.7145,58.7632,136900.0
2007-10-31 13:20:00,60.31,60.48,60.29,60.45,47800.0,58.7535,58.9191,58.734,58.8899,47800.0
2007-10-31 13:30:00,60.48,60.51,60.44,60.46,46500.0,58.9191,58.9483,58.8801,58.8996,46500.0
2007-10-31 13:40:00,60.47,60.66,60.39,60.58,79900.0,58.9094,59.0945,58.8314,59.0165,79900.0
2007-10-31 13:50:00,60.57,60.61,60.21,60.3,117300.0,59.0068,59.0458,58.6561,58.7438,117300.0
2007-10-31 14:00:00,60.3,60.33,60.11,60.23,104100.0,58.7438,58.773,58.5587,58.6756,104100.0
2007-10-31 14:10:00,60.25,60.28,59.85,60.22,165500.0,58.695,58.7243,58.3054,58.6658,165500.0
2007-10-31 14:20:00,60.22,60.3,59.82,60.23,289100.0,58.6658,58.7438,58.2761,58.6756,289100.0
2007-10-31 14:30:00,60.22,60.5,60.06,60.09,173300.0,58.6658,58.9386,58.51,58.5392,173300.0
2007-10-31 14:40:00,60.12,60.97,60.12,60.78,246300.0,58.5684,59.3965,58.5684,59.2114,246300.0
2007-10-31 14:50:00,60.77,61.23,60.73,61.17,177700.0,59.2016,59.6498,59.1627,59.5913,177700.0
2007-10-31 15:00:00,61.15,61.29,61.05,61.21,180400.0,59.5718,59.7082,59.4744,59.6303,180400.0
2007-10-31 15:10:00,61.22,61.27,60.76,60.9,116400.0,59.64,59.6887,59.1919,59.3283,116400.0
2007-10-31 15:20:00,60.91,61.15,60.79,60.8,168000.0,59.338,59.5718,59.2211,59.2309,168000.0
2007-10-31 15:30:00,60.78,60.8,60.39,60.42,176700.0,59.2114,59.2309,58.8314,58.8607,176700.0
2007-10-31 15:40:00,60.42,60.73,60.42,60.64,197500.0,58.8607,59.1627,58.8607,59.075,197500.0
2007-10-31 15:50:00,60.64,61.12,60.64,61.12,295800.0,59.075,59.5426,59.075,59.5426,295800.0
2007-11-01 09:30:00,61.0,61.05,59.52,59.56,279700.0,59.4257,59.4744,57.9839,58.0229,279700.0
2007-11-01 09:40:00,59.55,59.6,59.13,59.18,419800.0,58.0131,58.0618,57.604,57.6527,419800.0
2007-11-01 09:50:00,59.14,59.54,58.57,59.54,452500.0,57.6137,58.0034,57.0584,58.0034,452500.0
2007-11-01 10:00:00,59.5,59.72,59.31,59.51,477900.0,57.9644,58.1787,57.7793,57.9741,477900.0
2007-11-01 10:10:00,59.53,59.66,59.3,59.46,211700.0,57.9936,58.1203,57.7696,57.9254,211700.0
2007-11-01 10:20:00,59.45,59.68,59.39,59.54,129000.0,57.9157,58.1398,57.8572,58.0034,129000.0
2007-11-01 10:30:00,59.54,59.62,59.32,59.62,217300.0,58.0034,58.0813,57.789,58.0813,217300.0
2007-11-01 10:40:00,59.62,59.66,59.33,59.33,100500.0,58.0813,58.1203,57.7988,57.7988,100500.0
2007-11-01 10:50:00,59.32,59.37,58.93,59.1,193000.0,57.789,57.8378,57.4091,57.5747,193000.0
2007-11-01 11:00:00,59.1,59.22,58.98,59.18,84900.0,57.5747,57.6916,57.4578,57.6527,84900.0
2007-11-01 11:10:00,59.18,59.43,59.01,59.06,91400.0,57.6527,57.8962,57.487,57.5358,91400.0
2007-11-01 11:20:00,59.06,59.44,59.01,59.38,52700.0,57.5358,57.906,57.487,57.8475,52700.0
2007-11-01 11:30:00,59.37,59.49,59.28,59.4,76300.0,57.8378,57.9547,57.7501,57.867,76300.0
2007-11-01 11:40:00,59.43,59.46,59.28,59.46,66000.0,57.8962,57.9254,57.7501,57.9254,66000.0
2007-11-01 11:50:00,59.46,59.65,59.46,59.6,152700.0,57.9254,58.1105,57.9254,58.0618,152700.0
2007-11-01 12:00:00,59.6,59.75,59.59,59.59,73500.0,58.0618,58.208,58.0521,58.0521,73500.0
2007-11-01 12:10:00,59.6,59.75,59.5,59.57,87700.0,58.0618,58.208,57.9644,58.0326,87700.0
2007-11-01 12:20:00,59.55,59.69,59.45,59.48,84700.0,58.0131,58.1495,57.9157,57.9449,84700.0
2007-11-01 12:30:00,59.48,59.61,59.4,59.48,74600.0,57.9449,58.0716,57.867,57.9449,74600.0
2007-11-01 12:40:00,59.48,59.53,59.22,59.43,76000.0,57.9449,57.9936,57.6916,57.8962,76000.0
2007-11-01 12:50:00,59.43,59.54,59.27,59.38,84300.0,57.8962,58.0034,57.7403,57.8475,84300.0
2007-11-01 13:00:00,59.39,59.49,59.16,59.49,65600.0,57.8572,57.9547,57.6332,57.9547,65600.0
2007-11-01 13:10:00,59.45,59.64,59.44,59.51,84800.0,57.9157,58.1008,57.906,57.9741,84800.0
2007-11-01 13:20:00,59.5,59.53,59.33,59.42,76700.0,57.9644,57.9936,57.7988,57.8865,76700.0
2007-11-01 13:30:00,59.43,59.5,59.37,59.46,50300.0,57.8962,57.9644,57.8378,57.9254,50300.0
2007-11-01 13:40:00,59.45,59.55,59.36,59.55,56500.0,57.9157,58.0131,57.828,58.0131,56500.0
2007-11-01 13:50:00,59.52,59.55,59.39,59.44,82800.0,57.9839,58.0131,57.8572,57.906,82800.0
2007-11-01 14:00:00,59.45,59.6,59.38,59.46,133200.0,57.9157,58.0618,57.8475,57.9254,133200.0
2007-11-01 14:10:00,59.46,59.58,59.39,59.54,32100.0,57.9254,58.0423,57.8572,58.0034,32100.0
2007-11-01 14:20:00,59.53,59.6,59.33,59.33,77300.0,57.9936,58.0618,57.7988,57.7988,77300.0
2007-11-01 14:30:00,59.35,59.45,59.09,59.42,106900.0,57.8183,57.9157,57.565,57.8865,106900.0
2007-11-01 14:40:00,59.43,59.49,59.05,59.38,94800.0,57.8962,57.9547,57.526,57.8475,94800.0
2007-11-01 14:50:00,59.39,59.49,59.36,59.47,83700.0,57.8572,57.9547,57.828,57.9352,83700.0
2007-11-01 15:00:00,59.47,59.49,59.42,59.46,84600.0,57.9352,57.9547,57.8865,57.9254,84600.0
2007-11-01 15:10:00,59.45,59.48,59.02,59.08,153600.0,57.9157,57.9449,57.4968,57.5552,153600.0
2007-11-01 15:20:00,59.15,59.18,57.89,58.3,337100.0,57.6234,57.6527,56.396,56.7954,337100.0
2007-11-01 15:30:00,58.32,59.16,58.3,58.42,298900.0,56.8149,57.6332,56.7954,56.9123,298900.0
2007-11-01 15:40:00,58.43,58.99,58.41,58.87,213700.0,56.922,57.4676,56.9025,57.3507,213700.0
2007-11-01 15:50:00,58.88,59.4,58.38,58.85,470900.0,57.3604,57.867,56.8733,57.3312,470900.0
2007-11-02 09:30:00,60.26,61.5,59.95,60.24,733700.0,58.7048,59.9128,58.4028,58.6853,733700.0
2007-11-02 09:40:00,60.29,60.37,59.4,59.79,306500.0,58.734,58.8119,57.867,58.2469,306500.0
2007-11-02 09:50:00,59.76,59.79,58.75,59.25,268900.0,58.2177,58.2469,57.2338,57.7209,268900.0
2007-11-02 10:00:00,59.25,59.9,59.25,59.83,204800.0,57.7209,58.3541,57.7209,58.2859,204800.0
2007-11-02 10:10:00,59.82,60.0,59.51,59.92,143300.0,58.2761,58.4515,57.9741,58.3736,143300.0
2007-11-02 10:20:00,59.95,61.0,59.9,60.82,207400.0,58.4028,59.4257,58.3541,59.2503,207400.0
2007-11-02 10:30:00,60.82,61.4,60.73,61.18,352600.0,59.2503,59.8154,59.1627,59.601,352600.0
2007-11-02 10:40:00,61.17,61.4,60.73,60.78,320800.0,59.5913,59.8154,59.1627,59.2114,320800.0
2007-11-02 10:50:00,60.77,61.31,60.74,61.22,136400.0,59.2016,59.7277,59.1724,59.64,136400.0
2007-11-02 11:00:00,61.22,61.33,61.0,61.15,129600.0,59.64,59.7472,59.4257,59.5718,129600.0
2007-11-02 11:10:00,61.15,61.33,60.95,61.0,130100.0,59.5718,59.7472,59.377,59.4257,130100.0
2007-11-02 11:20:00,61.0,61.1,60.33,60.58,153100.0,59.4257,59.5231,58.773,59.0165,153100.0
2007-11-02 11:30:00,60.58,60.7,60.37,60.5,171300.0,59.0165,59.1334,58.8119,58.9386,171300.0
2007-11-02 11:40:00,60.5,60.54,60.18,60.49,167500.0,58.9386,58.9776,58.6269,58.9289,167500.0
2007-11-02 11:50:00,60.48,60.9,60.46,60.63,113300.0,58.9191,59.3283,58.8996,59.0652,113300.0
2007-11-02 12:00:00,60.67,60.79,60.46,60.5,66600.0,59.1042,59.2211,58.8996,58.9386,66600.0
2007-11-02 12:10:00,60.52,60.95,60.5,60.73,73400.0,58.9581,59.377,58.9386,59.1627,73400.0
2007-11-02 12:20:00,60.75,60.92,60.52,60.68,62800.0,59.1821,59.3478,58.9581,59.1139,62800.0
2007-11-02 12:30:00,60.69,60.92,60.48,60.6,77600.0,59.1237,59.3478,58.9191,59.036,77600.0
2007-11-02 12:40:00,60.57,60.65,60.4,60.46,82300.0,59.0068,59.0847,58.8412,58.8996,82300.0
2007-11-02 12:50:00,60.45,60.61,60.43,60.57,81900.0,58.8899,59.0458,58.8704,59.0068,81900.0
2007-11-02 13:00:00,60.54,60.74,60.54,60.68,46800.0,58.9776,59.1724,58.9776,59.1139,46800.0
2007-11-02 13:10:00,60.68,60.75,60.48,60.5,84600.0,59.1139,59.1821,58.9191,58.9386,84600.0
2007-11-02 13:20:00,60.51,60.54,60.34,60.46,70800.0,58.9483,58.9776,58.7827,58.8996,70800.0
2007-11-02 13:30:00,60.49,60.49,60.31,60.33,50700.0,58.9289,58.9289,58.7535,58.773,50700.0
2007-11-02 13:40:00,60.32,60.33,60.18,60.28,112300.0,58.7632,58.773,58.6269,58.7243,112300.0
2007-11-02 13:50:00,60.27,60.3,60.16,60.22,88100.0,58.7145,58.7438,58.6074,58.6658,88100.0
2007-11-02 14:00:00,60.22,60.38,60.2,60.36,54300.0,58.6658,58.8217,58.6463,58.8022,54300.0
2007-11-02 14:10:00,60.37,60.52,60.36,60.51,69700.0,58.8119,58.9581,58.8022,58.9483,69700.0
2007-11-02 14:20:00,60.5,60.62,60.36,60.49,145900.0,58.9386,59.0555,58.8022,58.9289,145900.0
2007-11-02 14:30:00,60.49,60.54,60.44,60.48,100900.0,58.9289,58.9776,58.8801,58.9191,100900.0
2007-11-02 14:40:00,60.47,60.55,60.34,60.42,125000.0,58.9094,58.9873,58.7827,58.8607,125000.0
2007-11-02 14:50:00,60.42,60.71,60.34,60.34,81000.0,58.8607,59.1432,58.7827,58.7827,81000.0
2007-11-02 15:00:00,60.34,60.49,60.25,60.27,84500.0,58.7827,58.9289,58.695,58.7145,84500.0
2007-11-02 15:10:00,60.27,60.52,60.25,60.5,102100.0,58.7145,58.9581,58.695,58.9386,102100.0
2007-11-02 15:20:00,60.5,60.58,60.28,60.36,126300.0,58.9386,59.0165,58.7243,58.8022,126300.0
2007-11-02 15:30:00,60.37,60.58,60.32,60.5,157400.0,58.8119,59.0165,58.7632,58.9386,157400.0
2007-11-02 15:40:00,60.51,60.66,60.5,60.51,118600.0,58.9483,59.0945,58.9386,58.9483,118600.0
2007-11-02 15:50:00,60.51,60.66,60.29,60.46,422400.0,58.9483,59.0945,58.734,58.8996,422400.0
2007-11-05 09:30:00,59.51,59.75,59.21,59.44,316900.0,57.9741,58.208,57.6819,57.906,316900.0
2007-11-05 09:40:00,59.47,59.5,58.94,59.16,259000.0,57.9352,57.9644,57.4189,57.6332,259000.0
2007-11-05 09:50:00,59.11,59.49,59.11,59.25,112900.0,57.5845,57.9547,57.5845,57.7209,112900.0
2007-11-05 10:00:00,59.25,59.48,59.0,59.0,99100.0,57.7209,57.9449,57.4773,57.4773,99100.0
2007-11-05 10:10:00,59.0,59.26,59.0,59.13,100300.0,57.4773,57.7306,57.4773,57.604,100300.0
2007-11-05 10:20:00,59.12,59.45,58.98,59.01,170100.0,57.5942,57.9157,57.4578,57.487,170100.0
2007-11-05 10:30:00,59.01,59.07,59.0,59.01,93400.0,57.487,57.5455,57.4773,57.487,93400.0
2007-11-05 10:40:00,59.03,59.17,58.95,59.0,122700.0,57.5065,57.6429,57.4286,57.4773,122700.0
2007-11-05 10:50:00,59.0,59.12,59.0,59.0,83300.0,57.4773,57.5942,57.4773,57.4773,83300.0
2007-11-05 11:00:00,59.01,59.28,58.9,59.12,148000.0,57.487,57.7501,57.3799,57.5942,148000.0
2007-11-05 11:10:00,59.12,59.15,58.96,59.03,102800.0,57.5942,57.6234,57.4383,57.5065,102800.0
2007-11-05 11:20:00,59.05,59.06,58.96,58.96,57100.0,57.526,57.5358,57.4383,57.4383,57100.0
2007-11-05 11:30:00,58.96,58.96,58.64,58.67,66400.0,57.4383,57.4383,57.1266,57.1558,66400.0
2007-11-05 11:40:00,58.67,59.1,58.67,59.05,51500.0,57.1558,57.5747,57.1558,57.526,51500.0
2007-11-05 11:50:00,59.04,59.1,59.0,59.1,37200.0,57.5163,57.5747,57.4773,57.5747,37200.0
2007-11-05 12:00:00,59.1,59.23,58.71,58.84,53400.0,57.5747,57.7014,57.1948,57.3214,53400.0
2007-11-05 12:10:00,58.85,58.9,58.65,58.73,44400.0,57.3312,57.3799,57.1363,57.2143,44400.0
2007-11-05 12:20:00,58.72,58.77,58.65,58.76,42300.0,57.2045,57.2532,57.1363,57.2435,42300.0
2007-11-05 12:30:00,58.75,58.89,58.66,58.89,41500.0,57.2338,57.3701,57.1461,57.3701,41500.0
2007-11-05 12:40:00,58.89,58.9,58.78,58.83,30700.0,57.3701,57.3799,57.263,57.3117,30700.0
2007-11-05 12:50:00,58.84,58.84,58.63,58.7,39900.0,57.3214,57.3214,57.1169,57.185,39900.0
2007-11-05 13:00:00,58.67,58.85,58.51,58.53,41000.0,57.1558,57.3312,57.0,57.0194,41000.0
2007-11-05 13:10:00,58.53,58.61,58.36,58.52,54800.0,57.0194,57.0974,56.8538,57.0097,54800.0
2007-11-05 13:20:00,58.5,58.57,58.38,58.44,46600.0,56.9902,57.0584,56.8733,56.9318,46600.0
2007-11-05 13:30:00,58.45,58.52,58.26,58.31,79900.0,56.9415,57.0097,56.7564,56.8051,79900.0
2007-11-05 13:40:00,58.31,58.35,58.13,58.2,59100.0,56.8051,56.8441,56.6298,56.698,59100.0
2007-11-05 13:50:00,58.19,58.25,57.9,58.18,85700.0,56.6882,56.7467,56.4057,56.6785,85700.0
2007-11-05 14:00:00,58.18,58.43,58.14,58.38,81600.0,56.6785,56.922,56.6395,56.8733,81600.0
2007-11-05 14:10:00,58.38,58.55,58.19,58.25,82800.0,56.8733,57.0389,56.6882,56.7467,82800.0
2007-11-05 14:20:00,58.25,58.36,58.11,58.34,44000.0,56.7467,56.8538,56.6103,56.8343,44000.0
2007-11-05 14:30:00,58.31,58.33,57.9,58.0,90100.0,56.8051,56.8246,56.4057,56.5031,90100.0
2007-11-05 14:40:00,58.0,58.32,57.88,58.31,102900.0,56.5031,56.8149,56.3862,56.8051,102900.0
2007-11-05 14:50:00,58.29,58.46,58.21,58.22,53400.0,56.7856,56.9512,56.7077,56.7174,53400.0
2007-11-05 15:00:00,58.22,58.77,58.2,58.56,73400.0,56.7174,57.2532,56.698,57.0487,73400.0
2007-11-05 15:10:00,58.58,58.89,58.56,58.7,92600.0,57.0681,57.3701,57.0487,57.185,92600.0
2007-11-05 15:20:00,58.73,59.0,58.69,58.8,66700.0,57.2143,57.4773,57.1753,57.2825,66700.0
2007-11-05 15:30:00,58.82,59.11,58.7,59.09,87300.0,57.302,57.5845,57.185,57.565,87300.0
2007-11-05 15:40:00,59.08,59.1,58.71,58.72,112600.0,57.5552,57.5747,57.1948,57.2045,112600.0
2007-11-05 15:50:00,58.71,58.99,58.7,58.8,120600.0,57.1948,57.4676,57.185,57.2825,120600.0
2007-11-06 09:30:00,58.97,59.26,58.68,58.91,112500.0,57.4481,57.7306,57.1656,57.3896,112500.0
2007-11-06 09:40:00,58.91,59.04,58.43,58.46,77900.0,57.3896,57.5163,56.922,56.9512,77900.0
2007-11-06 09:50:00,58.42,58.73,58.41,58.62,47300.0,56.9123,57.2143,56.9025,57.1071,47300.0
2007-11-06 10:00:00,58.64,58.72,58.28,58.28,68900.0,57.1266,57.2045,56.7759,56.7759,68900.0
2007-11-06 10:10:00,58.27,58.54,58.27,58.44,36300.0,56.7661,57.0292,56.7661,56.9318,36300.0
2007-11-06 10:20:00,58.47,58.54,58.3,58.42,67900.0,56.961,57.0292,56.7954,56.9123,67900.0
2007-11-06 10:30:00,58.4,58.47,58.26,58.37,63700.0,56.8928,56.961,56.7564,56.8636,63700.0
2007-11-06 10:40:00,58.38,58.4,58.15,58.18,51700.0,56.8733,56.8928,56.6492,56.6785,51700.0
2007-11-06 10:50:00,58.16,58.19,57.91,58.17,70900.0,56.659,56.6882,56.4154,56.6687,70900.0
2007-11-06 11:00:00,58.18,58.35,58.1,58.35,372100.0,56.6785,56.8441,56.6005,56.8441,372100.0
2007-11-06 11:10:00,58.35,58.37,58.07,58.37,35200.0,56.8441,56.8636,56.5713,56.8636,35200.0
2007-11-06 11:20:00,58.39,58.4,58.11,58.27,96600.0,56.8831,56.8928,56.6103,56.7661,96600.0
2007-11-06 11:30:00,58.26,58.32,58.18,58.31,42800.0,56.7564,56.8149,56.6785,56.8051,42800.0
2007-11-06 11:40:00,58.28,58.31,58.06,58.12,26600.0,56.7759,56.8051,56.5616,56.62,26600.0
2007-11-06 11:50:00,58.11,58.27,58.05,58.22,41700.0,56.6103,56.7661,56.5518,56.7174,41700.0
2007-11-06 12:00:00,58.21,58.21,58.09,58.19,49800.0,56.7077,56.7077,56.5908,56.6882,49800.0
2007-11-06 12:10:00,58.19,58.29,58.19,58.22,59400.0,56.6882,56.7856,56.6882,56.7174,59400.0
2007-11-06 12:20:00,58.22,58.23,58.07,58.09,34800.0,56.7174,56.7272,56.5713,56.5908,34800.0
2007-11-06 12:30:00,58.09,58.1,57.99,58.04,23800.0,56.5908,56.6005,56.4934,56.5421,23800.0
2007-11-06 12:40:00,58.04,58.04,58.0,58.0,44100.0,56.5421,56.5421,56.5031,56.5031,44100.0
2007-11-06 12:50:00,58.0,58.05,58.0,58.04,18700.0,56.5031,56.5518,56.5031,56.5421,18700.0
2007-11-06 13:00:00,58.04,58.21,58.0,58.2,37100.0,56.5421,56.7077,56.5031,56.698,37100.0
2007-11-06 13:10:00,58.19,58.25,58.14,58.14,32500.0,56.6882,56.7467,56.6395,56.6395,32500.0
2007-11-06 13:20:00,58.17,58.22,58.11,58.16,27900.0,56.6687,56.7174,56.6103,56.659,27900.0
2007-11-06 13:30:00,58.15,58.27,58.05,58.18,38700.0,56.6492,56.7661,56.5518,56.6785,38700.0
2007-11-06 13:40:00,58.17,58.18,58.11,58.15,38100.0,56.6687,56.6785,56.6103,56.6492,38100.0
2007-11-06 13:50:00,58.16,58.23,58.05,58.05,92900.0,56.659,56.7272,56.5518,56.5518,92900.0
2007-11-06 14:00:00,58.05,58.22,58.03,58.2,63000.0,56.5518,56.7174,56.5323,56.698,63000.0
2007-11-06 14:10:00,58.2,58.27,58.17,58.25,32500.0,56.698,56.7661,56.6687,56.7467,32500.0
2007-11-06 14:20:00,58.23,58.4,58.17,58.31,65600.0,56.7272,56.8928,56.6687,56.8051,65600.0
2007-11-06 14:30:00,58.27,58.3,58.2,58.27,27800.0,56.7661,56.7954,56.698,56.7661,27800.0
2007-11-06 14:40:00,58.28,58.29,58.2,58.24,21000.0,56.7759,56.7856,56.698,56.7369,21000.0
2007-11-06 14:50:00,58.24,58.31,58.18,58.22,39700.0,56.7369,56.8051,56.6785,56.7174,39700.0
2007-11-06 15:00:00,58.23,58.32,58.06,58.18,45800.0,56.7272,56.8149,56.5616,56.6785,45800.0
2007-11-06 15:10:00,58.18,58.36,58.18,58.31,45100.0,56.6785,56.8538,56.6785,56.8051,45100.0
2007-11-06 15:20:00,58.3,58.41,58.19,58.39,73600.0,56.7954,56.9025,56.6882,56.8831,73600.0
2007-11-06 15:30:00,58.39,58.54,58.34,58.45,95200.0,56.8831,57.0292,56.8343,56.9415,95200.0
2007-11-06 15:40:00,58.44,58.55,58.37,58.5,65800.0,56.9318,57.0389,56.8636,56.9902,65800.0
2007-11-06 15:50:00,58.49,58.55,58.4,58.55,222300.0,56.9805,57.0389,56.8928,57.0389,222300.0
2007-11-07 09:30:00,58.2,58.89,58.2,58.65,100900.0,56.698,57.3701,56.698,57.1363,100900.0
2007-11-07 09:40:00,58.64,58.8,58.6,58.63,96900.0,57.1266,57.2825,57.0876,57.1169,96900.0
2007-11-07 09:50:00,58.63,58.68,58.2,58.28,25900.0,57.1169,57.1656,56.698,56.7759,25900.0
2007-11-07 10:00:00,58.29,58.32,58.0,58.17,57000.0,56.7856,56.8149,56.5031,56.6687,57000.0
2007-11-07 10:10:00,58.15,58.23,57.8,57.83,164300.0,56.6492,56.7272,56.3083,56.3375,164300.0
2007-11-07 10:20:00,57.84,58.16,57.82,58.16,95100.0,56.3472,56.659,56.3278,56.659,95100.0
2007-11-07 10:30:00,58.15,58.17,57.93,58.0,95000.0,56.6492,56.6687,56.4349,56.5031,95000.0
2007-11-07 10:40:00,57.99,58.09,57.94,57.99,172800.0,56.4934,56.5908,56.4447,56.4934,172800.0
2007-11-07 10:50:00,58.0,58.13,57.92,57.92,47900.0,56.5031,56.6298,56.4252,56.4252,47900.0
2007-11-07 11:00:00,57.92,58.04,57.8,58.0,79600.0,56.4252,56.5421,56.3083,56.5031,79600.0
2007-11-07 11:10:00,58.01,58.1,57.96,58.09,57700.0,56.5129,56.6005,56.4641,56.5908,57700.0
2007-11-07 11:20:00,58.09,58.31,58.08,58.27,56300.0,56.5908,56.8051,56.5811,56.7661,56300.0
2007-11-07 11:30:00,58.28,58.49,58.28,58.3,62200.0,56.7759,56.9805,56.7759,56.7954,62200.0
2007-11-07 11:40:00,58.3,58.3,58.13,58.17,25100.0,56.7954,56.7954,56.6298,56.6687,25100.0
2007-11-07 11:50:00,58.16,58.3,58.02,58.29,63800.0,56.659,56.7954,56.5226,56.7856,63800.0
2007-11-07 12:00:00,58.29,58.29,58.2,58.26,121500.0,56.7856,56.7856,56.698,56.7564,121500.0
2007-11-07 12:10:00,58.25,58.28,58.2,58.2,42600.0,56.7467,56.7759,56.698,56.698,42600.0
2007-11-07 12:20:00,58.2,58.33,58.2,58.25,41600.0,56.698,56.8246,56.698,56.7467,41600.0
2007-11-07 12:30:00,58.26,58.44,58.26,58.38,23800.0,56.7564,56.9318,56.7564,56.8733,23800.0
2007-11-07 12:40:00,58.34,58.48,58.26,58.35,105200.0,56.8343,56.9707,56.7564,56.8441,105200.0
2007-11-07 12:50:00,58.35,58.5,58.27,58.35,57700.0,56.8441,56.9902,56.7661,56.8441,57700.0
2007-11-07 13:00:00,58.35,58.52,58.32,58.49,47600.0,56.8441,57.0097,56.8149,56.9805,47600.0
2007-11-07 13:10:00,58.5,58.57,58.32,58.37,100800.0,56.9902,57.0584,56.8149,56.8636,100800.0
2007-11-07 13:20:00,58.37,58.58,58.27,58.49,83200.0,56.8636,57.0681,56.7661,56.9805,83200.0
2007-11-07 13:30:00,58.5,58.56,58.33,58.38,70400.0,56.9902,57.0487,56.8246,56.8733,70400.0
2007-11-07 13:40:00,58.38,58.55,58.3,58.4,69800.0,56.8733,57.0389,56.7954,56.8928,69800.0
2007-11-07 13:50:00,58.4,58.46,58.26,58.3,72400.0,56.8928,56.9512,56.7564,56.7954,72400.0
2007-11-07 14:00:00,58.3,58.5,58.19,58.4,109600.0,56.7954,56.9902,56.6882,56.8928,109600.0
2007-11-07 14:10:00,58.43,58.54,58.31,58.52,52200.0,56.922,57.0292,56.8051,57.0097,52200.0
2007-11-07 14:20:00,58.52,58.75,58.48,58.59,92800.0,57.0097,57.2338,56.9707,57.0779,92800.0
2007-11-07 14:30:00,58.59,58.63,58.42,58.5,53900.0,57.0779,57.1169,56.9123,56.9902,53900.0
2007-11-07 14:40:00,58.49,58.57,58.4,58.45,46800.0,56.9805,57.0584,56.8928,56.9415,46800.0
2007-11-07 14:50:00,58.46,58.51,58.2,58.3,84300.0,56.9512,57.0,56.698,56.7954,84300.0
2007-11-07 15:00:00,58.3,58.48,58.25,58.37,71100.0,56.7954,56.9707,56.7467,56.8636,71100.0
2007-11-07 15:10:00,58.35,58.43,58.14,58.2,70900.0,56.8441,56.922,56.6395,56.698,70900.0
2007-11-07 15:20:00,58.21,58.27,57.85,57.89,109200.0,56.7077,56.7661,56.357,56.396,109200.0
2007-11-07 15:30:00,57.89,58.23,57.89,58.11,197400.0,56.396,56.7272,56.396,56.6103,197400.0
2007-11-07 15:40:00,58.11,58.33,58.1,58.2,133800.0,56.6103,56.8246,56.6005,56.698,133800.0
2007-11-07 15:50:00,58.2,58.21,58.0,58.03,344600.0,56.698,56.7077,56.5031,56.5323,344600.0
2007-11-08 09:30:00,58.27,58.46,57.8,58.14,91500.0,56.7661,56.9512,56.3083,56.6395,91500.0
2007-11-08 09:40:00,58.14,58.18,57.8,57.89,59500.0,56.6395,56.6785,56.3083,56.396,59500.0
2007-11-08 09:50:00,57.85,58.0,57.75,57.9,80500.0,56.357,56.5031,56.2596,56.4057,80500.0
2007-11-08 10:00:00,57.88,57.98,57.5,57.85,159400.0,56.3862,56.4836,56.016,56.357,159400.0
2007-11-08 10:10:00,57.86,57.89,57.66,57.69,113900.0,56.3667,56.396,56.1719,56.2011,113900.0
2007-11-08 10:20:00,57.72,57.97,57.57,57.84,141300.0,56.2303,56.4739,56.0842,56.3472,141300.0
2007-11-08 10:30:00,57.81,57.83,57.51,57.59,83700.0,56.318,56.3375,56.0258,56.1037,83700.0
2007-11-08 10:40:00,57.59,57.7,57.51,57.61,51600.0,56.1037,56.2109,56.0258,56.1232,51600.0
2007-11-08 10:50:00,57.57,57.99,57.51,57.87,55800.0,56.0842,56.4934,56.0258,56.3765,55800.0
2007-11-08 11:00:00,57.87,58.0,57.6,57.64,43500.0,56.3765,56.5031,56.1134,56.1524,43500.0
2007-11-08 11:10:00,57.63,57.92,57.55,57.65,35900.0,56.1427,56.4252,56.0647,56.1621,35900.0
2007-11-08 11:20:00,57.65,57.74,57.5,57.68,45200.0,56.1621,56.2498,56.016,56.1914,45200.0
2007-11-08 11:30:00,57.68,57.82,57.47,57.6,52800.0,56.1914,56.3278,55.9868,56.1134,52800.0
2007-11-08 11:40:00,57.61,57.81,57.53,57.57,46100.0,56.1232,56.318,56.0452,56.0842,46100.0
2007-11-08 11:50:00,57.56,57.97,57.52,57.93,69900.0,56.0745,56.4739,56.0355,56.4349,69900.0
2007-11-08 12:00:00,57.93,58.22,57.88,58.08,82000.0,56.4349,56.7174,56.3862,56.5811,82000.0
2007-11-08 12:10:00,58.09,58.15,57.84,57.94,65200.0,56.5908,56.6492,56.3472,56.4447,65200.0
2007-11-08 12:20:00,57.92,58.05,57.8,57.89,96600.0,56.4252,56.5518,56.3083,56.396,96600.0
2007-11-08 12:30:00,57.85,57.88,57.36,57.45,159900.0,56.357,56.3862,55.8796,55.9673,159900.0
2007-11-08 12:40:00,57.45,57.48,56.69,56.7,142800.0,55.9673,55.9965,55.2269,55.2367,142800.0
2007-11-08 12:50:00,56.69,57.15,56.67,57.09,99300.0,55.2269,55.6751,55.2074,55.6166,99300.0
2007-11-08 13:00:00,57.08,57.16,56.67,56.73,75200.0,55.6069,55.6848,55.2074,55.2659,75200.0
2007-11-08 13:10:00,56.74,57.22,56.67,57.01,91700.0,55.2756,55.7432,55.2074,55.5387,91700.0
2007-11-08 13:20:00,57.0,57.38,56.83,57.12,94500.0,55.5289,55.8991,55.3633,55.6458,94500.0
2007-11-08 13:30:00,57.12,57.34,56.91,57.13,82200.0,55.6458,55.8601,55.4412,55.6556,82200.0
2007-11-08 13:40:00,57.13,57.15,56.83,57.08,130800.0,55.6556,55.6751,55.3633,55.6069,130800.0
2007-11-08 13:50:00,57.08,57.27,57.07,57.2,76900.0,55.6069,55.792,55.5971,55.7238,76900.0
2007-11-08 14:00:00,57.2,57.24,56.75,56.75,73200.0,55.7238,55.7627,55.2854,55.2854,73200.0
2007-11-08 14:10:00,56.75,56.78,56.61,56.61,65700.0,55.2854,55.3146,55.149,55.149,65700.0
2007-11-08 14:20:00,56.64,56.64,56.4,56.43,103100.0,55.1782,55.1782,54.9444,54.9736,103100.0
2007-11-08 14:30:00,56.43,56.53,56.18,56.18,114600.0,54.9736,55.0711,54.7301,54.7301,114600.0
2007-11-08 14:40:00,56.18,56.28,56.04,56.23,123400.0,54.7301,54.8275,54.5937,54.7788,123400.0
2007-11-08 14:50:00,56.25,56.74,56.19,56.65,98500.0,54.7983,55.2756,54.7398,55.188,98500.0
2007-11-08 15:00:00,56.66,56.74,56.32,56.33,175600.0,55.1977,55.2756,54.8665,54.8762,175600.0
2007-11-08 15:10:00,56.34,56.66,56.19,56.66,140500.0,54.886,55.1977,54.7398,55.1977,140500.0
2007-11-08 15:20:00,56.67,57.31,56.67,57.3,192700.0,55.2074,55.8309,55.2074,55.8212,192700.0
2007-11-08 15:30:00,57.29,57.41,56.91,57.06,154800.0,55.8114,55.9283,55.4412,55.5874,154800.0
2007-11-08 15:40:00,57.09,57.59,56.85,57.34,226600.0,55.6166,56.1037,55.3828,55.8601,226600.0
2007-11-08 15:50:00,57.34,57.6,57.14,57.14,251700.0,55.8601,56.1134,55.6653,55.6653,251700.0
2007-11-09 09:30:00,56.25,57.11,56.14,56.25,185500.0,54.7983,55.6361,54.6911,54.7983,185500.0
2007-11-09 09:40:00,56.34,56.57,56.13,56.52,102800.0,54.886,55.11,54.6814,55.0613,102800.0
2007-11-09 09:50:00,56.49,56.63,56.23,56.53,78700.0,55.0321,55.1685,54.7788,55.0711,78700.0
2007-11-09 10:00:00,56.52,56.52,56.38,56.41,100900.0,55.0613,55.0613,54.9249,54.9542,100900.0
2007-11-09 10:10:00,56.41,56.54,56.19,56.21,117200.0,54.9542,55.0808,54.7398,54.7593,117200.0
2007-11-09 10:20:00,56.2,56.22,55.9,55.96,172400.0,54.7496,54.7691,54.4573,54.5158,172400.0
2007-11-09 10:30:00,55.93,56.05,55.93,56.0,172000.0,54.4865,54.6034,54.4865,54.5547,172000.0
2007-11-09 10:40:00,56.0,56.04,55.76,55.81,130100.0,54.5547,54.5937,54.3209,54.3696,130100.0
2007-11-09 10:50:00,55.8,56.03,55.8,55.9,80000.0,54.3599,54.584,54.3599,54.4573,80000.0
2007-11-09 11:00:00,55.91,55.91,55.46,55.5,146000.0,54.4671,54.4671,54.0287,54.0676,146000.0
2007-11-09 11:10:00,55.5,55.78,55.5,55.52,327600.0,54.0676,54.3404,54.0676,54.0871,327600.0
2007-11-09 11:20:00,55.52,55.8,55.5,55.78,211800.0,54.0871,54.3599,54.0676,54.3404,211800.0
2007-11-09 11:30:00,55.78,56.0,55.57,55.61,76600.0,54.3404,54.5547,54.1358,54.1748,76600.0
2007-11-09 11:40:00,55.63,55.88,55.58,55.68,108100.0,54.1943,54.4378,54.1456,54.243,108100.0
2007-11-09 11:50:00,55.69,55.97,55.6,55.94,155700.0,54.2527,54.5255,54.1651,54.4963,155700.0
2007-11-09 12:00:00,55.92,55.92,55.69,55.76,50800.0,54.4768,54.4768,54.2527,54.3209,50800.0
2007-11-09 12:10:00,55.75,55.75,55.63,55.73,68000.0,54.3112,54.3112,54.1943,54.2917,68000.0
2007-11-09 12:20:00,55.73,55.75,55.68,55.73,51200.0,54.2917,54.3112,54.243,54.2917,51200.0
2007-11-09 12:30:00,55.74,56.02,55.72,55.92,89900.0,54.3014,54.5742,54.282,54.4768,89900.0
2007-11-09 12:40:00,55.92,56.0,55.83,55.98,52200.0,54.4768,54.5547,54.3891,54.5352,52200.0
2007-11-09 12:50:00,55.96,56.01,55.86,56.0,53400.0,54.5158,54.5645,54.4183,54.5547,53400.0
2007-11-09 13:00:00,56.0,56.03,55.73,55.75,62200.0,54.5547,54.584,54.2917,54.3112,62200.0
2007-11-09 13:10:00,55.75,55.94,55.65,55.94,69600.0,54.3112,54.4963,54.2138,54.4963,69600.0
2007-11-09 13:20:00,55.93,56.04,55.71,55.91,135600.0,54.4865,54.5937,54.2722,54.4671,135600.0
2007-11-09 13:30:00,55.89,55.93,55.79,55.86,53800.0,54.4476,54.4865,54.3502,54.4183,53800.0
2007-11-09 13:40:00,55.86,55.96,55.86,55.92,74300.0,54.4183,54.5158,54.4183,54.4768,74300.0
2007-11-09 13:50:00,55.91,55.92,55.89,55.9,51200.0,54.4671,54.4768,54.4476,54.4573,51200.0
2007-11-09 14:00:00,55.9,56.37,55.8,56.03,278100.0,54.4573,54.9152,54.3599,54.584,278100.0
2007-11-09 14:10:00,56.05,56.25,56.03,56.25,93800.0,54.6034,54.7983,54.584,54.7983,93800.0
2007-11-09 14:20:00,56.25,56.47,56.19,56.35,116200.0,54.7983,55.0126,54.7398,54.8957,116200.0
2007-11-09 14:30:00,56.39,56.44,56.0,56.23,77800.0,54.9347,54.9834,54.5547,54.7788,77800.0
2007-11-09 14:40:00,56.25,56.44,56.16,56.42,139800.0,54.7983,54.9834,54.7106,54.9639,139800.0
2007-11-09 14:50:00,56.4,56.5,56.3,56.34,113400.0,54.9444,55.0418,54.847,54.886,113400.0
2007-11-09 15:00:00,56.34,56.5,56.24,56.41,131600.0,54.886,55.0418,54.7885,54.9542,131600.0
2007-11-09 15:10:00,56.45,56.72,56.37,56.61,159800.0,54.9931,55.2562,54.9152,55.149,159800.0
2007-11-09 15:20:00,56.59,56.93,56.57,56.68,102500.0,55.1295,55.4607,55.11,55.2172,102500.0
2007-11-09 15:30:00,56.68,56.68,56.27,56.33,156300.0,55.2172,55.2172,54.8178,54.8762,156300.0
2007-11-09 15:40:00,56.33,56.41,56.05,56.12,194100.0,54.8762,54.9542,54.6034,54.6716,194100.0
2007-11-09 15:50:00,56.11,56.22,55.73,55.73,326000.0,54.6619,54.7691,54.2917,54.2917,326000.0
2007-11-12 09:30:00,56.1,56.27,55.6,56.07,160400.0,54.6522,54.8178,54.1651,54.6229,160400.0
2007-11-12 09:40:00,56.03,56.62,55.93,56.53,96800.0,54.584,55.1587,54.4865,55.0711,96800.0
2007-11-12 09:50:00,56.53,56.53,56.03,56.25,50600.0,55.0711,55.0711,54.584,54.7983,50600.0
2007-11-12 10:00:00,56.25,56.25,55.81,55.96,64800.0,54.7983,54.7983,54.3696,54.5158,64800.0
2007-11-12 10:10:00,55.93,56.21,55.8,55.94,97000.0,54.4865,54.7593,54.3599,54.4963,97000.0
2007-11-12 10:20:00,55.93,56.23,55.81,56.18,65900.0,54.4865,54.7788,54.3696,54.7301,65900.0
2007-11-12 10:30:00,56.19,56.32,56.01,56.27,75100.0,54.7398,54.8665,54.5645,54.8178,75100.0
2007-11-12 10:40:00,56.27,56.45,56.21,56.37,76300.0,54.8178,54.9931,54.7593,54.9152,76300.0
2007-11-12 10:50:00,56.35,56.36,56.19,56.26,55700.0,54.8957,54.9054,54.7398,54.808,55700.0
2007-11-12 11:00:00,56.26,56.73,56.18,56.67,94400.0,54.808,55.2659,54.7301,55.2074,94400.0
2007-11-12 11:10:00,56.67,56.73,56.26,56.31,36300.0,55.2074,55.2659,54.808,54.8567,36300.0
2007-11-12 11:20:00,56.27,56.33,56.11,56.3,42100.0,54.8178,54.8762,54.6619,54.847,42100.0
2007-11-12 11:30:00,56.29,56.29,55.79,55.79,59400.0,54.8372,54.8372,54.3502,54.3502,59400.0
2007-11-12 11:40:00,55.81,55.98,55.78,55.94,72400.0,54.3696,54.5352,54.3404,54.4963,72400.0
2007-11-12 11:50:00,55.93,56.02,55.87,56.02,39700.0,54.4865,54.5742,54.4281,54.5742,39700.0
2007-11-12 12:00:00,56.04,56.18,56.03,56.09,33600.0,54.5937,54.7301,54.584,54.6424,33600.0
2007-11-12 12:10:00,56.1,56.17,55.96,56.07,20500.0,54.6522,54.7203,54.5158,54.6229,20500.0
2007-11-12 12:20:00,56.08,56.42,56.08,56.34,48300.0,54.6327,54.9639,54.6327,54.886,48300.0
2007-11-12 12:30:00,56.33,56.57,56.28,56.37,36200.0,54.8762,55.11,54.8275,54.9152,36200.0
2007-11-12 12:40:00,56.35,56.43,56.07,56.12,34100.0,54.8957,54.9736,54.6229,54.6716,34100.0
2007-11-12 12:50:00,56.14,56.14,55.94,56.0,48900.0,54.6911,54.6911,54.4963,54.5547,48900.0
2007-11-12 13:00:00,56.0,56.01,55.79,55.79,53000.0,54.5547,54.5645,54.3502,54.3502,53000.0
2007-11-12 13:10:00,55.79,55.94,55.74,55.89,61800.0,54.3502,54.4963,54.3014,54.4476,61800.0
2007-11-12 13:20:00,55.89,56.12,55.86,56.11,34400.0,54.4476,54.6716,54.4183,54.6619,34400.0
2007-11-12 13:30:00,56.1,56.1,55.71,55.71,39000.0,54.6522,54.6522,54.2722,54.2722,39000.0
2007-11-12 13:40:00,55.72,55.74,55.5,55.57,51300.0,54.282,54.3014,54.0676,54.1358,51300.0
2007-11-12 13:50:00,55.58,55.58,55.41,55.5,129000.0,54.1456,54.1456,53.98,54.0676,129000.0
2007-11-12 14:00:00,55.49,55.53,55.47,55.5,84400.0,54.0579,54.0969,54.0384,54.0676,84400.0
2007-11-12 14:10:00,55.5,55.53,55.42,55.44,134200.0,54.0676,54.0969,53.9897,54.0092,134200.0
2007-11-12 14:20:00,55.42,55.53,55.15,55.42,103100.0,53.9897,54.0969,53.7267,53.9897,103100.0
2007-11-12 14:30:00,55.4,55.48,55.32,55.43,76400.0,53.9702,54.0482,53.8923,53.9994,76400.0
2007-11-12 14:40:00,55.45,55.64,55.44,55.53,92200.0,54.0189,54.204,54.0092,54.0969,92200.0
2007-11-12 14:50:00,55.52,55.54,55.32,55.48,56100.0,54.0871,54.1066,53.8923,54.0482,56100.0
2007-11-12 15:00:00,55.47,55.49,55.0,55.25,89100.0,54.0384,54.0579,53.5805,53.8241,89100.0
2007-11-12 15:10:00,55.25,55.62,55.23,55.43,114200.0,53.8241,54.1845,53.8046,53.9994,114200.0
2007-11-12 15:20:00,55.45,55.51,55.17,55.18,87200.0,54.0189,54.0774,53.7462,53.7559,87200.0
2007-11-12 15:30:00,55.18,55.62,55.15,55.62,143300.0,53.7559,54.1845,53.7267,54.1845,143300.0
2007-11-12 15:40:00,55.62,55.62,55.0,55.01,175700.0,54.1845,54.1845,53.5805,53.5903,175700.0
2007-11-12 15:50:00,55.0,55.18,55.0,55.03,312800.0,53.5805,53.7559,53.5805,53.6098,312800.0
2007-11-13 09:30:00,55.23,55.47,55.05,55.29,435100.0,53.8046,54.0384,53.6293,53.8631,435100.0
2007-11-13 09:40:00,55.28,55.28,54.93,54.95,227900.0,53.8533,53.8533,53.5123,53.5318,227900.0
2007-11-13 09:50:00,54.95,55.05,54.45,54.56,170700.0,53.5318,53.6293,53.0447,53.1519,170700.0
2007-11-13 10:00:00,54.58,54.6,54.33,54.48,142600.0,53.1714,53.1909,52.9278,53.074,142600.0
2007-11-13 10:10:00,54.48,54.92,54.47,54.88,122900.0,53.074,53.5026,53.0642,53.4636,122900.0
2007-11-13 10:20:00,54.88,55.5,54.84,55.45,189200.0,53.4636,54.0676,53.4247,54.0189,189200.0
2007-11-13 10:30:00,55.45,55.45,55.06,55.07,122100.0,54.0189,54.0189,53.639,53.6487,122100.0
2007-11-13 10:40:00,55.07,55.29,55.03,55.17,114900.0,53.6487,53.8631,53.6098,53.7462,114900.0
2007-11-13 10:50:00,55.17,55.33,55.15,55.25,72800.0,53.7462,53.902,53.7267,53.8241,72800.0
2007-11-13 11:00:00,55.25,55.32,55.2,55.26,113000.0,53.8241,53.8923,53.7754,53.8338,113000.0
2007-11-13 11:10:00,55.21,55.43,55.2,55.36,78600.0,53.7851,53.9994,53.7754,53.9312,78600.0
2007-11-13 11:20:00,55.36,55.41,55.25,55.41,80200.0,53.9312,53.98,53.8241,53.98,80200.0
2007-11-13 11:30:00,55.4,55.5,55.34,55.4,64500.0,53.9702,54.0676,53.9118,53.9702,64500.0
2007-11-13 11:40:00,55.39,55.49,55.35,55.4,34100.0,53.9605,54.0579,53.9215,53.9702,34100.0
2007-11-13 11:50:00,55.43,55.58,55.35,55.5,55000.0,53.9994,54.1456,53.9215,54.0676,55000.0
2007-11-13 12:00:00,55.5,55.5,55.4,55.42,36400.0,54.0676,54.0676,53.9702,53.9897,36400.0
2007-11-13 12:10:00,55.4,55.52,55.33,55.42,46000.0,53.9702,54.0871,53.902,53.9897,46000.0
2007-11-13 12:20:00,55.41,55.45,55.33,55.41,59800.0,53.98,54.0189,53.902,53.98,59800.0
2007-11-13 12:30:00,55.41,55.47,55.33,55.42,66600.0,53.98,54.0384,53.902,53.9897,66600.0
2007-11-13 12:40:00,55.41,55.49,55.35,55.36,73700.0,53.98,54.0579,53.9215,53.9312,73700.0
2007-11-13 12:50:00,55.36,55.41,55.33,55.36,93000.0,53.9312,53.98,53.902,53.9312,93000.0
2007-11-13 13:00:00,55.37,55.4,55.27,55.27,32900.0,53.941,53.9702,53.8436,53.8436,32900.0
2007-11-13 13:10:00,55.27,55.27,55.2,55.2,50100.0,53.8436,53.8436,53.7754,53.7754,50100.0
2007-11-13 13:20:00,55.21,55.45,55.2,55.41,55900.0,53.7851,54.0189,53.7754,53.98,55900.0
2007-11-13 13:30:00,55.41,55.59,55.4,55.59,53200.0,53.98,54.1553,53.9702,54.1553,53200.0
2007-11-13 13:40:00,55.56,55.77,55.47,55.74,56000.0,54.1261,54.3307,54.0384,54.3014,56000.0
2007-11-13 13:50:00,55.74,55.8,55.7,55.75,72300.0,54.3014,54.3599,54.2625,54.3112,72300.0
2007-11-13 14:00:00,55.75,56.02,55.71,56.01,129700.0,54.3112,54.5742,54.2722,54.5645,129700.0
2007-11-13 14:10:00,56.01,56.34,56.0,56.17,136300.0,54.5645,54.886,54.5547,54.7203,136300.0
2007-11-13 14:20:00,56.19,56.44,56.19,56.25,86600.0,54.7398,54.9834,54.7398,54.7983,86600.0
2007-11-13 14:30:00,56.22,56.45,56.21,56.37,67300.0,54.7691,54.9931,54.7593,54.9152,67300.0
2007-11-13 14:40:00,56.37,56.43,56.14,56.34,59000.0,54.9152,54.9736,54.6911,54.886,59000.0
2007-11-13 14:50:00,56.38,56.48,56.36,56.4,59900.0,54.9249,55.0223,54.9054,54.9444,59900.0
2007-11-13 15:00:00,56.42,57.11,56.42,56.93,212200.0,54.9639,55.6361,54.9639,55.4607,212200.0
2007-11-13 15:10:00,56.93,57.27,56.93,57.26,149700.0,55.4607,55.792,55.4607,55.7822,149700.0
2007-11-13 15:20:00,57.24,57.24,57.1,57.14,120600.0,55.7627,55.7627,55.6263,55.6653,120600.0
2007-11-13 15:30:00,57.14,57.28,57.11,57.2,199800.0,55.6653,55.8017,55.6361,55.7238,199800.0
2007-11-13 15:40:00,57.2,57.29,57.1,57.17,227000.0,55.7238,55.8114,55.6263,55.6945,227000.0
2007-11-13 15:50:00,57.17,57.43,57.17,57.41,350500.0,55.6945,55.9478,55.6945,55.9283,350500.0
2007-11-14 09:30:00,57.23,57.47,57.01,57.28,229400.0,55.753,55.9868,55.5387,55.8017,229400.0
2007-11-14 09:40:00,57.27,57.46,57.25,57.27,119200.0,55.792,55.9771,55.7725,55.792,119200.0
2007-11-14 09:50:00,57.27,57.41,57.06,57.32,123100.0,55.792,55.9283,55.5874,55.8407,123100.0
2007-11-14 10:00:00,57.3,57.42,56.75,56.84,129700.0,55.8212,55.9381,55.2854,55.3731,129700.0
2007-11-14 10:10:00,56.85,56.96,56.58,56.74,116900.0,55.3828,55.49,55.1198,55.2756,116900.0
2007-11-14 10:20:00,56.74,56.85,56.56,56.7,62300.0,55.2756,55.3828,55.1003,55.2367,62300.0
2007-11-14 10:30:00,56.7,56.74,56.56,56.62,55200.0,55.2367,55.2756,55.1003,55.1587,55200.0
2007-11-14 10:40:00,56.64,56.78,56.46,56.75,54000.0,55.1782,55.3146,55.0029,55.2854,54000.0
2007-11-14 10:50:00,56.78,56.8,56.39,56.39,35800.0,55.3146,55.3341,54.9347,54.9347,35800.0
2007-11-14 11:00:00,56.39,56.52,56.23,56.26,51200.0,54.9347,55.0613,54.7788,54.808,51200.0
2007-11-14 11:10:00,56.26,56.41,56.12,56.39,60200.0,54.808,54.9542,54.6716,54.9347,60200.0
2007-11-14 11:20:00,56.39,56.58,56.38,56.42,34000.0,54.9347,55.1198,54.9249,54.9639,34000.0
2007-11-14 11:30:00,56.43,56.49,56.29,56.37,49500.0,54.9736,55.0321,54.8372,54.9152,49500.0
2007-11-14 11:40:00,56.36,56.62,56.29,56.54,44600.0,54.9054,55.1587,54.8372,55.0808,44600.0
2007-11-14 11:50:00,56.55,56.81,56.55,56.75,46900.0,55.0905,55.3438,55.0905,55.2854,46900.0
2007-11-14 12:00:00,56.7,56.71,56.52,56.63,27200.0,55.2367,55.2464,55.0613,55.1685,27200.0
2007-11-14 12:10:00,56.64,56.8,56.6,56.6,28000.0,55.1782,55.3341,55.1392,55.1392,28000.0
2007-11-14 12:20:00,56.6,56.87,56.54,56.79,28900.0,55.1392,55.4023,55.0808,55.3243,28900.0
2007-11-14 12:30:00,56.78,56.78,56.48,56.5,40500.0,55.3146,55.3146,55.0223,55.0418,40500.0
2007-11-14 12:40:00,56.49,56.51,56.17,56.35,61900.0,55.0321,55.0516,54.7203,54.8957,61900.0
2007-11-14 12:50:00,56.35,56.37,56.07,56.08,46300.0,54.8957,54.9152,54.6229,54.6327,46300.0
2007-11-14 13:00:00,56.07,56.48,56.07,56.46,43300.0,54.6229,55.0223,54.6229,55.0029,43300.0
2007-11-14 13:10:00,56.46,56.66,56.44,56.55,35600.0,55.0029,55.1977,54.9834,55.0905,35600.0
2007-11-14 13:20:00,56.55,56.71,56.52,56.6,34000.0,55.0905,55.2464,55.0613,55.1392,34000.0
2007-11-14 13:30:00,56.6,56.61,56.36,56.36,32300.0,55.1392,55.149,54.9054,54.9054,32300.0
2007-11-14 13:40:00,56.38,56.41,56.3,56.35,35500.0,54.9249,54.9542,54.847,54.8957,35500.0
2007-11-14 13:50:00,56.37,56.47,56.13,56.16,52900.0,54.9152,55.0126,54.6814,54.7106,52900.0
2007-11-14 14:00:00,56.17,56.42,56.13,56.4,45200.0,54.7203,54.9639,54.6814,54.9444,45200.0
2007-11-14 14:10:00,56.4,56.43,56.27,56.27,60200.0,54.9444,54.9736,54.8178,54.8178,60200.0
2007-11-14 14:20:00,56.29,56.41,56.2,56.2,47900.0,54.8372,54.9542,54.7496,54.7496,47900.0
2007-11-14 14:30:00,56.21,56.32,56.17,56.26,35100.0,54.7593,54.8665,54.7203,54.808,35100.0
2007-11-14 14:40:00,56.26,56.37,56.03,56.13,36600.0,54.808,54.9152,54.584,54.6814,36600.0
2007-11-14 14:50:00,56.14,56.24,56.05,56.05,33800.0,54.6911,54.7885,54.6034,54.6034,33800.0
2007-11-14 15:00:00,56.03,56.11,55.86,56.04,117100.0,54.584,54.6619,54.4183,54.5937,117100.0
2007-11-14 15:10:00,56.04,56.14,55.88,56.11,69000.0,54.5937,54.6911,54.4378,54.6619,69000.0
2007-11-14 15:20:00,56.11,56.24,56.01,56.19,57700.0,54.6619,54.7885,54.5645,54.7398,57700.0
2007-11-14 15:30:00,56.18,56.25,56.03,56.11,129200.0,54.7301,54.7983,54.584,54.6619,129200.0
2007-11-14 15:40:00,56.13,56.31,55.99,55.99,153600.0,54.6814,54.8567,54.545,54.545,153600.0
2007-11-14 15:50:00,55.99,55.99,55.51,55.6,329800.0,54.545,54.545,54.0774,54.1651,329800.0
2007-11-15 09:30:00,55.5,56.17,55.25,56.09,170100.0,54.0676,54.7203,53.8241,54.6424,170100.0
2007-11-15 09:40:00,56.05,56.7,55.9,56.63,206300.0,54.6034,55.2367,54.4573,55.1685,206300.0
2007-11-15 09:50:00,56.59,56.92,56.35,56.8,169300.0,55.1295,55.451,54.8957,55.3341,169300.0
2007-11-15 10:00:00,56.8,57.14,56.7,57.02,135000.0,55.3341,55.6653,55.2367,55.5484,135000.0
2007-11-15 10:10:00,57.08,57.31,56.83,56.97,102800.0,55.6069,55.8309,55.3633,55.4997,102800.0
2007-11-15 10:20:00,57.01,57.01,56.75,56.81,39800.0,55.5387,55.5387,55.2854,55.3438,39800.0
2007-11-15 10:30:00,56.78,57.22,56.71,57.07,82100.0,55.3146,55.7432,55.2464,55.5971,82100.0
2007-11-15 10:40:00,57.07,57.18,56.85,56.95,67300.0,55.5971,55.7043,55.3828,55.4802,67300.0
2007-11-15 10:50:00,56.92,56.92,56.56,56.62,27100.0,55.451,55.451,55.1003,55.1587,27100.0
2007-11-15 11:00:00,56.62,56.97,56.55,56.97,37100.0,55.1587,55.4997,55.0905,55.4997,37100.0
2007-11-15 11:10:00,56.95,56.96,56.79,56.8,28600.0,55.4802,55.49,55.3243,55.3341,28600.0
2007-11-15 11:20:00,56.82,56.83,56.67,56.68,36000.0,55.3536,55.3633,55.2074,55.2172,36000.0
2007-11-15 11:30:00,56.69,56.83,56.47,56.78,52400.0,55.2269,55.3633,55.0126,55.3146,52400.0
2007-11-15 11:40:00,56.8,56.97,56.76,56.96,75700.0,55.3341,55.4997,55.2951,55.49,75700.0
2007-11-15 11:50:00,56.96,56.97,56.76,56.93,41700.0,55.49,55.4997,55.2951,55.4607,41700.0
2007-11-15 12:00:00,56.95,57.0,56.72,56.82,47300.0,55.4802,55.5289,55.2562,55.3536,47300.0
2007-11-15 12:10:00,56.83,57.0,56.8,56.8,60700.0,55.3633,55.5289,55.3341,55.3341,60700.0
2007-11-15 12:20:00,56.79,56.82,56.67,56.67,22500.0,55.3243,55.3536,55.2074,55.2074,22500.0
2007-11-15 12:30:00,56.67,56.71,56.57,56.68,27500.0,55.2074,55.2464,55.11,55.2172,27500.0
2007-11-15 12:40:00,56.69,56.72,56.46,56.52,47200.0,55.2269,55.2562,55.0029,55.0613,47200.0
2007-11-15 12:50:00,56.52,56.52,56.38,56.47,47400.0,55.0613,55.0613,54.9249,55.0126,47400.0
2007-11-15 13:00:00,56.47,56.56,56.38,56.51,28700.0,55.0126,55.1003,54.9249,55.0516,28700.0
2007-11-15 13:10:00,56.49,56.62,56.38,56.44,35900.0,55.0321,55.1587,54.9249,54.9834,35900.0
2007-11-15 13:20:00,56.42,56.51,56.24,56.45,48600.0,54.9639,55.0516,54.7885,54.9931,48600.0
2007-11-15 13:30:00,56.46,56.81,56.46,56.61,50400.0,55.0029,55.3438,55.0029,55.149,50400.0
2007-11-15 13:40:00,56.6,56.73,56.49,56.71,35000.0,55.1392,55.2659,55.0321,55.2464,35000.0
2007-11-15 13:50:00,56.71,56.72,56.6,56.62,39200.0,55.2464,55.2562,55.1392,55.1587,39200.0
2007-11-15 14:00:00,56.62,56.65,56.4,56.51,48200.0,55.1587,55.188,54.9444,55.0516,48200.0
2007-11-15 14:10:00,56.51,56.62,56.43,56.53,31200.0,55.0516,55.1587,54.9736,55.0711,31200.0
2007-11-15 14:20:00,56.53,56.84,56.48,56.76,49500.0,55.0711,55.3731,55.0223,55.2951,49500.0
2007-11-15 14:30:00,56.75,56.83,56.58,56.62,45000.0,55.2854,55.3633,55.1198,55.1587,45000.0
2007-11-15 14:40:00,56.58,56.59,56.35,56.51,41100.0,55.1198,55.1295,54.8957,55.0516,41100.0
2007-11-15 14:50:00,56.52,56.53,56.2,56.21,48500.0,55.0613,55.0711,54.7496,54.7593,48500.0
2007-11-15 15:00:00,56.22,56.37,56.08,56.22,48300.0,54.7691,54.9152,54.6327,54.7691,48300.0
2007-11-15 15:10:00,56.22,56.42,56.16,56.42,87100.0,54.7691,54.9639,54.7106,54.9639,87100.0
2007-11-15 15:20:00,56.4,56.6,56.35,56.45,98300.0,54.9444,55.1392,54.8957,54.9931,98300.0
2007-11-15 15:30:00,56.45,56.48,56.03,56.03,202900.0,54.9931,55.0223,54.584,54.584,202900.0
2007-11-15 15:40:00,56.03,56.77,56.0,56.47,175300.0,54.584,55.3049,54.5547,55.0126,175300.0
2007-11-15 15:50:00,56.46,56.48,56.17,56.28,221100.0,55.0029,55.0223,54.7203,54.8275,221100.0
2007-11-16 09:30:00,56.39,57.0,56.16,56.43,494800.0,54.9347,55.5289,54.7106,54.9736,494800.0
2007-11-16 09:40:00,56.43,56.78,56.3,56.72,72300.0,54.9736,55.3146,54.847,55.2562,72300.0
2007-11-16 09:50:00,56.72,56.72,56.04,56.05,147000.0,55.2562,55.2562,54.5937,54.6034,147000.0
2007-11-16 10:00:00,56.06,56.31,56.0,56.19,112400.0,54.6132,54.8567,54.5547,54.7398,112400.0
2007-11-16 10:10:00,56.22,56.5,56.19,56.36,66200.0,54.7691,55.0418,54.7398,54.9054,66200.0
2007-11-16 10:20:00,56.34,56.46,56.22,56.35,46100.0,54.886,55.0029,54.7691,54.8957,46100.0
2007-11-16 10:30:00,56.37,56.54,56.29,56.46,48200.0,54.9152,55.0808,54.8372,55.0029,48200.0
2007-11-16 10:40:00,56.45,56.69,56.45,56.64,39300.0,54.9931,55.2269,54.9931,55.1782,39300.0
2007-11-16 10:50:00,56.63,56.79,56.63,56.68,50800.0,55.1685,55.3243,55.1685,55.2172,50800.0
2007-11-16 11:00:00,56.72,57.03,56.72,56.97,97400.0,55.2562,55.5581,55.2562,55.4997,97400.0
2007-11-16 11:10:00,56.98,57.03,56.88,56.9,40700.0,55.5094,55.5581,55.412,55.4315,40700.0
2007-11-16 11:20:00,56.88,56.89,56.48,56.56,62700.0,55.412,55.4218,55.0223,55.1003,62700.0
2007-11-16 11:30:00,56.59,56.72,56.48,56.53,72000.0,55.1295,55.2562,55.0223,55.0711,72000.0
2007-11-16 11:40:00,56.49,56.9,56.49,56.79,42200.0,55.0321,55.4315,55.0321,55.3243,42200.0
2007-11-16 11:50:00,56.81,56.99,56.69,56.71,28300.0,55.3438,55.5192,55.2269,55.2464,28300.0
2007-11-16 12:00:00,56.69,56.69,56.5,56.65,49000.0,55.2269,55.2269,55.0418,55.188,49000.0
2007-11-16 12:10:00,56.65,56.92,56.52,56.81,63600.0,55.188,55.451,55.0613,55.3438,63600.0
2007-11-16 12:20:00,56.81,56.87,56.6,56.63,32200.0,55.3438,55.4023,55.1392,55.1685,32200.0
2007-11-16 12:30:00,56.63,56.74,56.57,56.73,38100.0,55.1685,55.2756,55.11,55.2659,38100.0
2007-11-16 12:40:00,56.74,56.75,56.51,56.61,34600.0,55.2756,55.2854,55.0516,55.149,34600.0
2007-11-16 12:50:00,56.59,56.67,56.41,56.46,32500.0,55.1295,55.2074,54.9542,55.0029,32500.0
2007-11-16 13:00:00,56.47,56.59,56.47,56.58,27900.0,55.0126,55.1295,55.0126,55.1198,27900.0
2007-11-16 13:10:00,56.59,56.6,56.43,56.52,23000.0,55.1295,55.1392,54.9736,55.0613,23000.0
2007-11-16 13:20:00,56.51,56.57,56.32,56.36,16100.0,55.0516,55.11,54.8665,54.9054,16100.0
2007-11-16 13:30:00,56.34,56.55,56.33,56.48,23900.0,54.886,55.0905,54.8762,55.0223,23900.0
2007-11-16 13:40:00,56.49,56.62,56.46,56.62,71000.0,55.0321,55.1587,55.0029,55.1587,71000.0
2007-11-16 13:50:00,56.62,56.72,56.44,56.45,73900.0,55.1587,55.2562,54.9834,54.9931,73900.0
2007-11-16 14:00:00,56.46,56.49,56.24,56.27,86900.0,55.0029,55.0321,54.7885,54.8178,86900.0
2007-11-16 14:10:00,56.25,56.39,56.21,56.27,41600.0,54.7983,54.9347,54.7593,54.8178,41600.0
2007-11-16 14:20:00,56.26,56.56,56.26,56.55,66300.0,54.808,55.1003,54.808,55.0905,66300.0
2007-11-16 14:30:00,56.56,56.62,56.02,56.12,67300.0,55.1003,55.1587,54.5742,54.6716,67300.0
2007-11-16 14:40:00,56.12,56.25,56.11,56.23,36500.0,54.6716,54.7983,54.6619,54.7788,36500.0
2007-11-16 14:50:00,56.25,56.27,56.02,56.19,36200.0,54.7983,54.8178,54.5742,54.7398,36200.0
2007-11-16 15:00:00,56.2,56.37,56.15,56.29,51800.0,54.7496,54.9152,54.7009,54.8372,51800.0
2007-11-16 15:10:00,56.27,56.42,56.13,56.24,51000.0,54.8178,54.9639,54.6814,54.7885,51000.0
2007-11-16 15:20:00,56.25,56.33,56.16,56.22,43500.0,54.7983,54.8762,54.7106,54.7691,43500.0
2007-11-16 15:30:00,56.22,56.4,56.2,56.32,76500.0,54.7691,54.9444,54.7496,54.8665,76500.0
2007-11-16 15:40:00,56.33,56.69,56.3,56.65,112500.0,54.8762,55.2269,54.847,55.188,112500.0
2007-11-16 15:50:00,56.64,56.85,56.56,56.57,165700.0,55.1782,55.3828,55.1003,55.11,165700.0
2007-11-19 09:30:00,56.76,56.79,56.24,56.28,124600.0,55.2951,55.3243,54.7885,54.8275,124600.0
2007-11-19 09:40:00,56.26,56.99,56.16,56.87,115400.0,54.808,55.5192,54.7106,55.4023,115400.0
2007-11-19 09:50:00,56.87,57.11,56.62,56.77,64900.0,55.4023,55.6361,55.1587,55.3049,64900.0
2007-11-19 10:00:00,56.78,56.78,56.46,56.52,88100.0,55.3146,55.3146,55.0029,55.0613,88100.0
2007-11-19 10:10:00,56.52,56.56,56.27,56.37,48900.0,55.0613,55.1003,54.8178,54.9152,48900.0
2007-11-19 10:20:00,56.36,56.69,56.33,56.6,40900.0,54.9054,55.2269,54.8762,55.1392,40900.0
2007-11-19 10:30:00,56.57,56.57,56.07,56.12,44300.0,55.11,55.11,54.6229,54.6716,44300.0
2007-11-19 10:40:00,56.11,56.2,55.96,56.18,65100.0,54.6619,54.7496,54.5158,54.7301,65100.0
2007-11-19 10:50:00,56.21,56.25,55.94,56.07,65800.0,54.7593,54.7983,54.4963,54.6229,65800.0
2007-11-19 11:00:00,56.06,56.14,55.94,56.01,38900.0,54.6132,54.6911,54.4963,54.5645,38900.0
2007-11-19 11:10:00,56.02,56.13,55.9,56.12,30000.0,54.5742,54.6814,54.4573,54.6716,30000.0
2007-11-19 11:20:00,56.14,56.32,56.02,56.02,20300.0,54.6911,54.8665,54.5742,54.5742,20300.0
2007-11-19 11:30:00,56.05,56.4,56.05,56.37,21900.0,54.6034,54.9444,54.6034,54.9152,21900.0
2007-11-19 11:40:00,56.36,56.38,56.1,56.11,21000.0,54.9054,54.9249,54.6522,54.6619,21000.0
2007-11-19 11:50:00,56.12,56.21,56.01,56.05,44800.0,54.6716,54.7593,54.5645,54.6034,44800.0
2007-11-19 12:00:00,56.04,56.09,55.95,56.04,32000.0,54.5937,54.6424,54.506,54.5937,32000.0
2007-11-19 12:10:00,56.05,56.11,55.92,56.04,72400.0,54.6034,54.6619,54.4768,54.5937,72400.0
2007-11-19 12:20:00,56.03,56.05,55.88,55.92,104000.0,54.584,54.6034,54.4378,54.4768,104000.0
2007-11-19 12:30:00,55.92,56.05,55.92,56.02,84200.0,54.4768,54.6034,54.4768,54.5742,84200.0
2007-11-19 12:40:00,56.03,56.05,55.98,56.04,25500.0,54.584,54.6034,54.5352,54.5937,25500.0
2007-11-19 12:50:00,56.01,56.01,55.85,55.89,48500.0,54.5645,54.5645,54.4086,54.4476,48500.0
2007-11-19 13:00:00,55.89,56.0,55.6,55.7,61200.0,54.4476,54.5547,54.1651,54.2625,61200.0
2007-11-19 13:10:00,55.72,55.81,55.51,55.55,59700.0,54.282,54.3696,54.0774,54.1163,59700.0
2007-11-19 13:20:00,55.57,55.9,55.51,55.85,32000.0,54.1358,54.4573,54.0774,54.4086,32000.0
2007-11-19 13:30:00,55.85,55.94,55.75,55.9,28400.0,54.4086,54.4963,54.3112,54.4573,28400.0
2007-11-19 13:40:00,55.89,55.89,55.59,55.65,33900.0,54.4476,54.4476,54.1553,54.2138,33900.0
2007-11-19 13:50:00,55.67,55.74,55.32,55.43,65900.0,54.2332,54.3014,53.8923,53.9994,65900.0
2007-11-19 14:00:00,55.42,55.76,55.35,55.76,34900.0,53.9897,54.3209,53.9215,54.3209,34900.0
2007-11-19 14:10:00,55.76,55.95,55.69,55.95,33200.0,54.3209,54.506,54.2527,54.506,33200.0
2007-11-19 14:20:00,55.96,56.01,55.81,55.9,46200.0,54.5158,54.5645,54.3696,54.4573,46200.0
2007-11-19 14:30:00,55.91,56.0,55.75,55.93,35200.0,54.4671,54.5547,54.3112,54.4865,35200.0
2007-11-19 14:40:00,55.9,56.0,55.83,55.96,71900.0,54.4573,54.5547,54.3891,54.5158,71900.0
2007-11-19 14:50:00,55.95,55.95,55.71,55.78,41100.0,54.506,54.506,54.2722,54.3404,41100.0
2007-11-19 15:00:00,55.77,55.8,55.55,55.74,43100.0,54.3307,54.3599,54.1163,54.3014,43100.0
2007-11-19 15:10:00,55.74,55.87,55.63,55.75,51400.0,54.3014,54.4281,54.1943,54.3112,51400.0
2007-11-19 15:20:00,55.75,56.0,55.75,55.92,55500.0,54.3112,54.5547,54.3112,54.4768,55500.0
2007-11-19 15:30:00,55.92,55.97,55.69,55.7,64600.0,54.4768,54.5255,54.2527,54.2625,64600.0
2007-11-19 15:40:00,55.74,55.81,55.61,55.73,108500.0,54.3014,54.3696,54.1748,54.2917,108500.0
2007-11-19 15:50:00,55.73,55.83,55.64,55.81,148400.0,54.2917,54.3891,54.204,54.3696,148400.0
2007-11-20 09:30:00,55.05,55.68,55.04,55.54,162600.0,53.6293,54.243,53.6195,54.1066,162600.0
2007-11-20 09:40:00,55.54,55.68,55.2,55.52,103500.0,54.1066,54.243,53.7754,54.0871,103500.0
2007-11-20 09:50:00,55.51,55.66,55.32,55.42,89200.0,54.0774,54.2235,53.8923,53.9897,89200.0
2007-11-20 10:00:00,55.42,55.8,55.37,55.79,45100.0,53.9897,54.3599,53.941,54.3502,45100.0
2007-11-20 10:10:00,55.79,55.79,55.41,55.5,66800.0,54.3502,54.3502,53.98,54.0676,66800.0
2007-11-20 10:20:00,55.5,55.57,55.24,55.34,49600.0,54.0676,54.1358,53.8143,53.9118,49600.0
2007-11-20 10:30:00,55.33,55.85,55.29,55.58,95300.0,53.902,54.4086,53.8631,54.1456,95300.0
2007-11-20 10:40:00,55.59,56.07,55.59,55.97,50100.0,54.1553,54.6229,54.1553,54.5255,50100.0
2007-11-20 10:50:00,55.94,55.95,55.77,55.85,27100.0,54.4963,54.506,54.3307,54.4086,27100.0
2007-11-20 11:00:00,55.86,56.18,55.78,56.15,43200.0,54.4183,54.7301,54.3404,54.7009,43200.0
2007-11-20 11:10:00,56.15,56.19,55.8,55.94,73900.0,54.7009,54.7398,54.3599,54.4963,73900.0
2007-11-20 11:20:00,55.91,55.91,55.64,55.77,23900.0,54.4671,54.4671,54.204,54.3307,23900.0
2007-11-20 11:30:00,55.76,55.93,55.76,55.8,26700.0,54.3209,54.4865,54.3209,54.3599,26700.0
2007-11-20 11:40:00,55.81,55.82,55.64,55.71,51300.0,54.3696,54.3794,54.204,54.2722,51300.0
2007-11-20 11:50:00,55.71,55.83,55.59,55.6,28100.0,54.2722,54.3891,54.1553,54.1651,28100.0
2007-11-20 12:00:00,55.61,55.74,55.46,55.46,42300.0,54.1748,54.3014,54.0287,54.0287,42300.0
2007-11-20 12:10:00,55.45,55.59,55.36,55.43,48500.0,54.0189,54.1553,53.9312,53.9994,48500.0
2007-11-20 12:20:00,55.43,55.43,55.18,55.2,55400.0,53.9994,53.9994,53.7559,53.7754,55400.0
2007-11-20 12:30:00,55.19,55.25,54.94,55.01,63100.0,53.7656,53.8241,53.5221,53.5903,63100.0
2007-11-20 12:40:00,55.0,55.0,54.76,54.78,53400.0,53.5805,53.5805,53.3467,53.3662,53400.0
2007-11-20 12:50:00,54.78,54.92,54.73,54.8,17900.0,53.3662,53.5026,53.3175,53.3857,17900.0
2007-11-20 13:00:00,54.78,54.79,54.43,54.43,73000.0,53.3662,53.376,53.0253,53.0253,73000.0
2007-11-20 13:10:00,54.43,54.63,54.29,54.49,47000.0,53.0253,53.2201,52.8889,53.0837,47000.0
2007-11-20 13:20:00,54.51,54.7,54.39,54.42,49000.0,53.1032,53.2883,52.9863,53.0155,49000.0
2007-11-20 13:30:00,54.44,54.76,54.44,54.63,40400.0,53.035,53.3467,53.035,53.2201,40400.0
2007-11-20 13:40:00,54.62,54.78,54.58,54.71,34700.0,53.2103,53.3662,53.1714,53.298,34700.0
2007-11-20 13:50:00,54.71,54.84,54.61,54.72,37000.0,53.298,53.4247,53.2006,53.3078,37000.0
2007-11-20 14:00:00,54.7,54.84,54.26,54.37,137500.0,53.2883,53.4247,52.8596,52.9668,137500.0
2007-11-20 14:10:00,54.38,54.74,54.37,54.68,58400.0,52.9765,53.3273,52.9668,53.2688,58400.0
2007-11-20 14:20:00,54.68,54.69,54.1,54.13,153200.0,53.2688,53.2785,52.7038,52.733,153200.0
2007-11-20 14:30:00,54.13,54.15,53.81,54.11,111600.0,52.733,52.7525,52.4213,52.7135,111600.0
2007-11-20 14:40:00,54.1,54.35,53.91,54.25,42400.0,52.7038,52.9473,52.5187,52.8499,42400.0
2007-11-20 14:50:00,54.23,54.34,54.0,54.11,76200.0,52.8304,52.9376,52.6063,52.7135,76200.0
2007-11-20 15:00:00,54.1,54.15,53.81,53.93,92800.0,52.7038,52.7525,52.4213,52.5382,92800.0
2007-11-20 15:10:00,53.91,54.12,53.87,53.95,84100.0,52.5187,52.7233,52.4797,52.5576,84100.0
2007-11-20 15:20:00,53.97,54.48,53.97,54.46,82900.0,52.5771,53.074,52.5771,53.0545,82900.0
2007-11-20 15:30:00,54.45,54.97,54.43,54.89,112100.0,53.0447,53.5513,53.0253,53.4734,112100.0
2007-11-20 15:40:00,54.93,55.08,54.84,54.88,145200.0,53.5123,53.6585,53.4247,53.4636,145200.0
2007-11-20 15:50:00,54.9,55.1,54.79,55.03,249700.0,53.4831,53.678,53.376,53.6098,249700.0
2007-11-21 09:30:00,55.25,55.37,54.18,54.39,148900.0,53.8241,53.941,52.7817,52.9863,148900.0
2007-11-21 09:40:00,54.38,54.52,54.27,54.34,159600.0,52.9765,53.1129,52.8694,52.9376,159600.0
2007-11-21 09:50:00,54.33,54.45,54.2,54.24,71000.0,52.9278,53.0447,52.8012,52.8402,71000.0
2007-11-21 10:00:00,54.23,54.4,54.14,54.28,65500.0,52.8304,52.996,52.7427,52.8791,65500.0
2007-11-21 10:10:00,54.29,54.45,54.25,54.28,57200.0,52.8889,53.0447,52.8499,52.8791,57200.0
2007-11-21 10:20:00,54.32,54.32,54.08,54.16,59600.0,52.9181,52.9181,52.6843,52.7622,59600.0
2007-11-21 10:30:00,54.15,54.16,53.73,53.76,97700.0,52.7525,52.7622,52.3433,52.3725,97700.0
2007-11-21 10:40:00,53.75,53.8,53.6,53.64,68500.0,52.3628,52.4115,52.2167,52.2556,68500.0
2007-11-21 10:50:00,53.64,53.64,53.28,53.45,117100.0,52.2556,52.2556,51.9049,52.0705,117100.0
2007-11-21 11:00:00,53.43,53.49,53.3,53.48,109000.0,52.0511,52.1095,51.9244,52.0998,109000.0
2007-11-21 11:10:00,53.47,53.86,53.47,53.72,93800.0,52.09,52.47,52.09,52.3336,93800.0
2007-11-21 11:20:00,53.7,54.13,53.49,54.13,115400.0,52.3141,52.733,52.1095,52.733,115400.0
2007-11-21 11:30:00,54.13,54.19,53.75,54.15,90300.0,52.733,52.7914,52.3628,52.7525,90300.0
2007-11-21 11:40:00,54.15,54.24,54.08,54.08,41800.0,52.7525,52.8402,52.6843,52.6843,41800.0
2007-11-21 11:50:00,54.11,54.35,54.1,54.2,69600.0,52.7135,52.9473,52.7038,52.8012,69600.0
2007-11-21 12:00:00,54.19,54.31,54.09,54.1,51400.0,52.7914,52.9083,52.694,52.7038,51400.0
2007-11-21 12:10:00,54.11,54.18,53.9,53.9,33100.0,52.7135,52.7817,52.5089,52.5089,33100.0
2007-11-21 12:20:00,53.89,53.89,53.79,53.86,36300.0,52.4992,52.4992,52.4018,52.47,36300.0
2007-11-21 12:30:00,53.86,53.86,53.73,53.82,119300.0,52.47,52.47,52.3433,52.431,119300.0
2007-11-21 12:40:00,53.82,53.83,53.72,53.82,81000.0,52.431,52.4407,52.3336,52.431,81000.0
2007-11-21 12:50:00,53.82,53.91,53.64,53.85,53900.0,52.431,52.5187,52.2556,52.4602,53900.0
2007-11-21 13:00:00,53.86,54.02,53.81,53.93,72100.0,52.47,52.6258,52.4213,52.5382,72100.0
2007-11-21 13:10:00,53.97,54.04,53.87,53.87,26300.0,52.5771,52.6453,52.4797,52.4797,26300.0
2007-11-21 13:20:00,53.87,53.96,53.81,53.85,54300.0,52.4797,52.5674,52.4213,52.4602,54300.0
2007-11-21 13:30:00,53.85,53.95,53.8,53.88,28100.0,52.4602,52.5576,52.4115,52.4894,28100.0
2007-11-21 13:40:00,53.89,53.93,53.74,53.93,43600.0,52.4992,52.5382,52.3531,52.5382,43600.0
2007-11-21 13:50:00,53.93,54.0,53.86,53.96,44900.0,52.5382,52.6063,52.47,52.5674,44900.0
2007-11-21 14:00:00,53.98,54.0,53.88,53.98,35800.0,52.5869,52.6063,52.4894,52.5869,35800.0
2007-11-21 14:10:00,53.99,54.2,53.94,54.03,72600.0,52.5966,52.8012,52.5479,52.6356,72600.0
2007-11-21 14:20:00,54.04,54.17,54.0,54.0,59200.0,52.6453,52.772,52.6063,52.6063,59200.0
2007-11-21 14:30:00,54.02,54.29,54.0,54.14,51900.0,52.6258,52.8889,52.6063,52.7427,51900.0
2007-11-21 14:40:00,54.13,54.25,54.05,54.13,30300.0,52.733,52.8499,52.6551,52.733,30300.0
2007-11-21 14:50:00,54.11,54.36,54.07,54.31,32600.0,52.7135,52.9571,52.6745,52.9083,32600.0
2007-11-21 15:00:00,54.31,54.53,54.28,54.37,98900.0,52.9083,53.1227,52.8791,52.9668,98900.0
2007-11-21 15:10:00,54.37,54.39,54.06,54.08,92400.0,52.9668,52.9863,52.6648,52.6843,92400.0
2007-11-21 15:20:00,54.09,54.37,54.07,54.16,55100.0,52.694,52.9668,52.6745,52.7622,55100.0
2007-11-21 15:30:00,54.16,54.25,54.05,54.15,44000.0,52.7622,52.8499,52.6551,52.7525,44000.0
2007-11-21 15:40:00,54.13,54.26,54.06,54.22,89200.0,52.733,52.8596,52.6648,52.8207,89200.0
2007-11-21 15:50:00,54.22,54.22,53.76,53.76,239100.0,52.8207,52.8207,52.3725,52.3725,239100.0
2007-11-23 09:30:00,53.87,54.31,53.73,53.76,33500.0,52.4797,52.9083,52.3433,52.3725,33500.0
2007-11-23 09:40:00,53.68,54.01,53.67,53.73,49700.0,52.2946,52.6161,52.2849,52.3433,49700.0
2007-11-23 09:50:00,53.72,54.01,53.53,53.89,37800.0,52.3336,52.6161,52.1485,52.4992,37800.0
2007-11-23 10:00:00,53.88,54.07,53.73,53.95,43200.0,52.4894,52.6745,52.3433,52.5576,43200.0
2007-11-23 10:10:00,53.95,54.08,53.79,54.07,22900.0,52.5576,52.6843,52.4018,52.6745,22900.0
2007-11-23 10:20:00,54.07,54.12,53.92,53.92,23500.0,52.6745,52.7233,52.5284,52.5284,23500.0
2007-11-23 10:30:00,53.92,53.98,53.83,53.95,22200.0,52.5284,52.5869,52.4407,52.5576,22200.0
2007-11-23 10:40:00,53.94,53.95,53.77,53.78,10100.0,52.5479,52.5576,52.3823,52.392,10100.0
2007-11-23 10:50:00,53.78,53.91,53.77,53.83,21100.0,52.392,52.5187,52.3823,52.4407,21100.0
2007-11-23 11:00:00,53.86,53.94,53.83,53.84,16600.0,52.47,52.5479,52.4407,52.4505,16600.0
2007-11-23 11:10:00,53.84,53.87,53.81,53.81,14100.0,52.4505,52.4797,52.4213,52.4213,14100.0
2007-11-23 11:20:00,53.82,53.84,53.59,53.72,34500.0,52.431,52.4505,52.2069,52.3336,34500.0
2007-11-23 11:30:00,53.71,54.09,53.68,54.08,30700.0,52.3238,52.694,52.2946,52.6843,30700.0
2007-11-23 11:40:00,54.08,54.2,54.07,54.12,20300.0,52.6843,52.8012,52.6745,52.7233,20300.0
2007-11-23 11:50:00,54.11,54.29,54.07,54.1,33400.0,52.7135,52.8889,52.6745,52.7038,33400.0
2007-11-23 12:00:00,54.1,54.1,54.0,54.01,22300.0,52.7038,52.7038,52.6063,52.6161,22300.0
2007-11-23 12:10:00,54.01,54.21,54.01,54.19,33600.0,52.6161,52.8109,52.6161,52.7914,33600.0
2007-11-23 12:20:00,54.21,54.39,54.2,54.37,34300.0,52.8109,52.9863,52.8012,52.9668,34300.0
2007-11-23 12:30:00,54.37,54.54,54.28,54.28,39100.0,52.9668,53.1324,52.8791,52.8791,39100.0
2007-11-23 12:40:00,54.29,54.53,54.28,54.49,42000.0,52.8889,53.1227,52.8791,53.0837,42000.0
2007-11-23 12:50:00,54.49,54.52,54.12,54.29,122200.0,53.0837,53.1129,52.7233,52.8889,122200.0
2007-11-26 09:30:00,54.46,54.46,54.02,54.33,115200.0,53.0545,53.0545,52.6258,52.9278,115200.0
2007-11-26 09:40:00,54.36,54.77,54.28,54.63,68100.0,52.9571,53.3565,52.8791,53.2201,68100.0
2007-11-26 09:50:00,54.64,54.88,54.46,54.74,50900.0,53.2298,53.4636,53.0545,53.3273,50900.0
2007-11-26 10:00:00,54.73,54.75,54.58,54.59,168000.0,53.3175,53.337,53.1714,53.1811,168000.0
2007-11-26 10:10:00,54.59,54.6,54.44,54.49,34700.0,53.1811,53.1909,53.035,53.0837,34700.0
2007-11-26 10:20:00,54.47,54.55,54.26,54.28,44700.0,53.0642,53.1422,52.8596,52.8791,44700.0
2007-11-26 10:30:00,54.26,54.4,54.18,54.34,37600.0,52.8596,52.996,52.7817,52.9376,37600.0
2007-11-26 10:40:00,54.32,54.49,54.29,54.48,91400.0,52.9181,53.0837,52.8889,53.074,91400.0
2007-11-26 10:50:00,54.48,54.74,54.46,54.61,70300.0,53.074,53.3273,53.0545,53.2006,70300.0
2007-11-26 11:00:00,54.58,54.87,54.55,54.77,42300.0,53.1714,53.4539,53.1422,53.3565,42300.0
2007-11-26 11:10:00,54.77,54.77,54.6,54.72,59100.0,53.3565,53.3565,53.1909,53.3078,59100.0
2007-11-26 11:20:00,54.73,54.8,54.66,54.67,50400.0,53.3175,53.3857,53.2493,53.2591,50400.0
2007-11-26 11:30:00,54.65,54.95,54.64,54.87,35500.0,53.2396,53.5318,53.2298,53.4539,35500.0
2007-11-26 11:40:00,54.91,54.94,54.78,54.82,47700.0,53.4929,53.5221,53.3662,53.4052,47700.0
2007-11-26 11:50:00,54.82,54.96,54.75,54.78,52000.0,53.4052,53.5416,53.337,53.3662,52000.0
2007-11-26 12:00:00,54.78,54.96,54.78,54.85,25300.0,53.3662,53.5416,53.3662,53.4344,25300.0
2007-11-26 12:10:00,54.88,54.94,54.77,54.77,32700.0,53.4636,53.5221,53.3565,53.3565,32700.0
2007-11-26 12:20:00,54.77,54.98,54.72,54.96,27600.0,53.3565,53.5611,53.3078,53.5416,27600.0
2007-11-26 12:30:00,54.94,54.96,54.86,54.9,22600.0,53.5221,53.5416,53.4442,53.4831,22600.0
2007-11-26 12:40:00,54.91,55.1,54.9,55.1,42700.0,53.4929,53.678,53.4831,53.678,42700.0
2007-11-26 12:50:00,55.1,55.15,55.08,55.12,29300.0,53.678,53.7267,53.6585,53.6974,29300.0
2007-11-26 13:00:00,55.11,55.17,55.01,55.12,39200.0,53.6877,53.7462,53.5903,53.6974,39200.0
2007-11-26 13:10:00,55.13,55.17,54.96,55.01,31700.0,53.7072,53.7462,53.5416,53.5903,31700.0
2007-11-26 13:20:00,55.0,55.08,54.97,55.03,20500.0,53.5805,53.6585,53.5513,53.6098,20500.0
2007-11-26 13:30:00,55.05,55.18,55.02,55.13,38900.0,53.6293,53.7559,53.6,53.7072,38900.0
2007-11-26 13:40:00,55.12,55.13,54.66,54.68,40300.0,53.6974,53.7072,53.2493,53.2688,40300.0
2007-11-26 13:50:00,54.71,54.76,54.6,54.72,39800.0,53.298,53.3467,53.1909,53.3078,39800.0
2007-11-26 14:00:00,54.72,54.82,54.65,54.71,56300.0,53.3078,53.4052,53.2396,53.298,56300.0
2007-11-26 14:10:00,54.71,54.81,54.64,54.69,48100.0,53.298,53.3954,53.2298,53.2785,48100.0
2007-11-26 14:20:00,54.7,54.82,54.65,54.77,31100.0,53.2883,53.4052,53.2396,53.3565,31100.0
2007-11-26 14:30:00,54.76,55.0,54.75,54.87,33600.0,53.3467,53.5805,53.337,53.4539,33600.0
2007-11-26 14:40:00,54.85,54.94,54.72,54.72,30200.0,53.4344,53.5221,53.3078,53.3078,30200.0
2007-11-26 14:50:00,54.72,54.95,54.65,54.67,78800.0,53.3078,53.5318,53.2396,53.2591,78800.0
2007-11-26 15:00:00,54.67,54.68,54.24,54.27,94500.0,53.2591,53.2688,52.8402,52.8694,94500.0
2007-11-26 15:10:00,54.26,54.45,54.2,54.26,78600.0,52.8596,53.0447,52.8012,52.8596,78600.0
2007-11-26 15:20:00,54.23,54.33,54.06,54.12,140500.0,52.8304,52.9278,52.6648,52.7233,140500.0
2007-11-26 15:30:00,54.12,54.22,54.03,54.15,67200.0,52.7233,52.8207,52.6356,52.7525,67200.0
2007-11-26 15:40:00,54.14,54.36,53.99,54.23,79000.0,52.7427,52.9571,52.5966,52.8304,79000.0
2007-11-26 15:50:00,54.23,54.23,53.77,53.87,230000.0,52.8304,52.8304,52.3823,52.4797,230000.0
2007-11-27 09:30:00,54.22,54.83,54.05,54.63,164800.0,52.8207,53.4149,52.6551,53.2201,164800.0
2007-11-27 09:40:00,54.63,54.63,54.24,54.39,53700.0,53.2201,53.2201,52.8402,52.9863,53700.0
2007-11-27 09:50:00,54.39,54.77,54.39,54.74,72400.0,52.9863,53.3565,52.9863,53.3273,72400.0
2007-11-27 10:00:00,54.74,54.83,54.35,54.41,130500.0,53.3273,53.4149,52.9473,53.0058,130500.0
2007-11-27 10:10:00,54.43,54.69,54.35,54.68,68000.0,53.0253,53.2785,52.9473,53.2688,68000.0
2007-11-27 10:20:00,54.65,54.68,54.55,54.62,82900.0,53.2396,53.2688,53.1422,53.2103,82900.0
2007-11-27 10:30:00,54.61,54.99,54.59,54.96,62800.0,53.2006,53.5708,53.1811,53.5416,62800.0
2007-11-27 10:40:00,54.96,55.5,54.95,55.5,130000.0,53.5416,54.0676,53.5318,54.0676,130000.0
2007-11-27 10:50:00,55.5,55.59,55.4,55.52,83100.0,54.0676,54.1553,53.9702,54.0871,83100.0
2007-11-27 11:00:00,55.52,55.57,55.29,55.3,67800.0,54.0871,54.1358,53.8631,53.8728,67800.0
2007-11-27 11:10:00,55.3,55.35,55.23,55.35,62100.0,53.8728,53.9215,53.8046,53.9215,62100.0
2007-11-27 11:20:00,55.36,55.46,55.3,55.33,138700.0,53.9312,54.0287,53.8728,53.902,138700.0
2007-11-27 11:30:00,55.32,55.52,55.32,55.36,62600.0,53.8923,54.0871,53.8923,53.9312,62600.0
2007-11-27 11:40:00,55.37,55.51,55.19,55.2,98900.0,53.941,54.0774,53.7656,53.7754,98900.0
2007-11-27 11:50:00,55.19,55.35,55.15,55.25,59500.0,53.7656,53.9215,53.7267,53.8241,59500.0
2007-11-27 12:00:00,55.25,55.54,55.25,55.5,34000.0,53.8241,54.1066,53.8241,54.0676,34000.0
2007-11-27 12:10:00,55.48,55.51,55.19,55.19,44600.0,54.0482,54.0774,53.7656,53.7656,44600.0
2007-11-27 12:20:00,55.19,55.3,55.17,55.25,35700.0,53.7656,53.8728,53.7462,53.8241,35700.0
2007-11-27 12:30:00,55.23,55.51,55.22,55.51,69800.0,53.8046,54.0774,53.7949,54.0774,69800.0
2007-11-27 12:40:00,55.51,55.67,55.47,55.49,32200.0,54.0774,54.2332,54.0384,54.0579,32200.0
2007-11-27 12:50:00,55.47,55.56,55.4,55.43,30600.0,54.0384,54.1261,53.9702,53.9994,30600.0
2007-11-27 13:00:00,55.44,55.61,55.38,55.61,78900.0,54.0092,54.1748,53.9507,54.1748,78900.0
2007-11-27 13:10:00,55.6,55.6,55.46,55.53,31000.0,54.1651,54.1651,54.0287,54.0969,31000.0
2007-11-27 13:20:00,55.52,55.68,55.49,55.64,28000.0,54.0871,54.243,54.0579,54.204,28000.0
2007-11-27 13:30:00,55.64,55.87,55.62,55.84,77100.0,54.204,54.4281,54.1845,54.3989,77100.0
2007-11-27 13:40:00,55.83,55.83,55.72,55.73,96000.0,54.3891,54.3891,54.282,54.2917,96000.0
2007-11-27 13:50:00,55.74,55.74,55.32,55.32,127600.0,54.3014,54.3014,53.8923,53.8923,127600.0
2007-11-27 14:00:00,55.34,55.39,55.17,55.17,92400.0,53.9118,53.9605,53.7462,53.7462,92400.0
2007-11-27 14:10:00,55.19,55.25,55.05,55.09,86700.0,53.7656,53.8241,53.6293,53.6682,86700.0
2007-11-27 14:20:00,55.09,55.1,54.66,54.81,144100.0,53.6682,53.678,53.2493,53.3954,144100.0
2007-11-27 14:30:00,54.81,54.94,54.38,54.6,127800.0,53.3954,53.5221,52.9765,53.1909,127800.0
2007-11-27 14:40:00,54.6,54.71,54.4,54.61,107500.0,53.1909,53.298,52.996,53.2006,107500.0
2007-11-27 14:50:00,54.63,54.8,54.53,54.68,49700.0,53.2201,53.3857,53.1227,53.2688,49700.0
2007-11-27 15:00:00,54.7,54.82,54.35,54.43,65000.0,53.2883,53.4052,52.9473,53.0253,65000.0
2007-11-27 15:10:00,54.45,54.9,54.45,54.83,59200.0,53.0447,53.4831,53.0447,53.4149,59200.0
2007-11-27 15:20:00,54.81,55.07,54.58,54.61,76800.0,53.3954,53.6487,53.1714,53.2006,76800.0
2007-11-27 15:30:00,54.65,55.16,54.56,55.03,95200.0,53.2396,53.7364,53.1519,53.6098,95200.0
2007-11-27 15:40:00,55.07,55.2,54.97,55.06,87600.0,53.6487,53.7754,53.5513,53.639,87600.0
2007-11-27 15:50:00,55.03,55.29,54.98,55.1,160100.0,53.6098,53.8631,53.5611,53.678,160100.0
2007-11-28 09:30:00,56.0,56.34,55.43,56.26,258700.0,54.5547,54.886,53.9994,54.808,258700.0
2007-11-28 09:40:00,56.24,56.54,56.18,56.51,137300.0,54.7885,55.0808,54.7301,55.0516,137300.0
2007-11-28 09:50:00,56.52,56.55,56.33,56.44,72900.0,55.0613,55.0905,54.8762,54.9834,72900.0
2007-11-28 10:00:00,56.44,56.74,56.39,56.42,72400.0,54.9834,55.2756,54.9347,54.9639,72400.0
2007-11-28 10:10:00,56.4,56.65,56.39,56.65,71400.0,54.9444,55.188,54.9347,55.188,71400.0
2007-11-28 10:20:00,56.65,56.9,56.65,56.87,135100.0,55.188,55.4315,55.188,55.4023,135100.0
2007-11-28 10:30:00,56.87,57.46,56.87,57.43,204400.0,55.4023,55.9771,55.4023,55.9478,204400.0
2007-11-28 10:40:00,57.44,57.66,57.4,57.56,112100.0,55.9576,56.1719,55.9186,56.0745,112100.0
2007-11-28 10:50:00,57.57,57.65,57.18,57.18,115400.0,56.0842,56.1621,55.7043,55.7043,115400.0
2007-11-28 11:00:00,57.16,57.26,57.1,57.13,27200.0,55.6848,55.7822,55.6263,55.6556,27200.0
2007-11-28 11:10:00,57.14,57.19,57.06,57.08,68800.0,55.6653,55.714,55.5874,55.6069,68800.0
2007-11-28 11:20:00,57.07,57.09,56.79,56.86,166400.0,55.5971,55.6166,55.3243,55.3925,166400.0
2007-11-28 11:30:00,56.86,57.12,56.84,56.89,112400.0,55.3925,55.6458,55.3731,55.4218,112400.0
2007-11-28 11:40:00,56.9,56.94,56.77,56.79,142500.0,55.4315,55.4705,55.3049,55.3243,142500.0
2007-11-28 11:50:00,56.81,56.82,56.74,56.8,72100.0,55.3438,55.3536,55.2756,55.3341,72100.0
2007-11-28 12:00:00,56.82,57.05,56.8,57.03,182400.0,55.3536,55.5776,55.3341,55.5581,182400.0
2007-11-28 12:10:00,57.02,57.02,56.92,56.94,74300.0,55.5484,55.5484,55.451,55.4705,74300.0
2007-11-28 12:20:00,56.94,56.97,56.9,56.92,39600.0,55.4705,55.4997,55.4315,55.451,39600.0
2007-11-28 12:30:00,56.9,56.97,56.85,56.96,44900.0,55.4315,55.4997,55.3828,55.49,44900.0
2007-11-28 12:40:00,56.96,57.26,56.95,57.25,80200.0,55.49,55.7822,55.4802,55.7725,80200.0
2007-11-28 12:50:00,57.27,57.3,57.25,57.27,100000.0,55.792,55.8212,55.7725,55.792,100000.0
2007-11-28 13:00:00,57.27,57.3,57.2,57.28,121400.0,55.792,55.8212,55.7238,55.8017,121400.0
2007-11-28 13:10:00,57.28,57.49,57.23,57.43,140100.0,55.8017,56.0063,55.753,55.9478,140100.0
2007-11-28 13:20:00,57.43,57.47,57.37,57.38,48200.0,55.9478,55.9868,55.8894,55.8991,48200.0
2007-11-28 13:30:00,57.39,57.42,57.26,57.37,40700.0,55.9089,55.9381,55.7822,55.8894,40700.0
2007-11-28 13:40:00,57.38,57.47,57.35,57.44,61600.0,55.8991,55.9868,55.8699,55.9576,61600.0
2007-11-28 13:50:00,57.44,57.61,57.41,57.46,92700.0,55.9576,56.1232,55.9283,55.9771,92700.0
2007-11-28 14:00:00,57.49,57.67,57.41,57.58,63300.0,56.0063,56.1816,55.9283,56.094,63300.0
2007-11-28 14:10:00,57.6,57.75,57.5,57.5,57800.0,56.1134,56.2596,56.016,56.016,57800.0
2007-11-28 14:20:00,57.5,57.5,57.3,57.37,58900.0,56.016,56.016,55.8212,55.8894,58900.0
2007-11-28 14:30:00,57.35,57.5,57.3,57.3,35200.0,55.8699,56.016,55.8212,55.8212,35200.0
2007-11-28 14:40:00,57.29,57.29,56.98,57.15,94000.0,55.8114,55.8114,55.5094,55.6751,94000.0
2007-11-28 14:50:00,57.14,57.19,57.06,57.18,33000.0,55.6653,55.714,55.5874,55.7043,33000.0
2007-11-28 15:00:00,57.2,57.44,57.16,57.42,50300.0,55.7238,55.9576,55.6848,55.9381,50300.0
2007-11-28 15:10:00,57.43,57.5,57.33,57.49,77300.0,55.9478,56.016,55.8504,56.0063,77300.0
2007-11-28 15:20:00,57.49,57.56,57.37,57.43,73500.0,56.0063,56.0745,55.8894,55.9478,73500.0
2007-11-28 15:30:00,57.43,57.44,57.22,57.27,92600.0,55.9478,55.9576,55.7432,55.792,92600.0
2007-11-28 15:40:00,57.27,57.27,57.07,57.1,161100.0,55.792,55.792,55.5971,55.6263,161100.0
2007-11-28 15:50:00,57.1,57.31,57.1,57.22,212500.0,55.6263,55.8309,55.6263,55.7432,212500.0
2007-11-29 09:30:00,57.29,57.52,57.0,57.5,83000.0,55.8114,56.0355,55.5289,56.016,83000.0
2007-11-29 09:40:00,57.48,57.8,57.4,57.5,123100.0,55.9965,56.3083,55.9186,56.016,123100.0
2007-11-29 09:50:00,57.49,57.5,57.19,57.24,181900.0,56.0063,56.016,55.714,55.7627,181900.0
2007-11-29 10:00:00,57.25,57.29,56.96,57.04,123400.0,55.7725,55.8114,55.49,55.5679,123400.0
2007-11-29 10:10:00,57.05,57.15,56.78,56.86,219000.0,55.5776,55.6751,55.3146,55.3925,219000.0
2007-11-29 10:20:00,56.87,56.88,56.65,56.75,62400.0,55.4023,55.412,55.188,55.2854,62400.0
2007-11-29 10:30:00,56.74,56.8,56.64,56.68,326100.0,55.2756,55.3341,55.1782,55.2172,326100.0
2007-11-29 10:40:00,56.66,56.79,56.62,56.7,101300.0,55.1977,55.3243,55.1587,55.2367,101300.0
2007-11-29 10:50:00,56.7,56.75,56.66,56.74,65000.0,55.2367,55.2854,55.1977,55.2756,65000.0
2007-11-29 11:00:00,56.73,57.01,56.71,56.96,85800.0,55.2659,55.5387,55.2464,55.49,85800.0
2007-11-29 11:10:00,56.95,57.01,56.86,56.99,99900.0,55.4802,55.5387,55.3925,55.5192,99900.0
2007-11-29 11:20:00,56.99,57.04,56.76,56.82,71000.0,55.5192,55.5679,55.2951,55.3536,71000.0
2007-11-29 11:30:00,56.84,56.85,56.76,56.81,48300.0,55.3731,55.3828,55.2951,55.3438,48300.0
2007-11-29 11:40:00,56.81,56.98,56.79,56.89,65400.0,55.3438,55.5094,55.3243,55.4218,65400.0
2007-11-29 11:50:00,56.89,56.95,56.89,56.89,43500.0,55.4218,55.4802,55.4218,55.4218,43500.0
2007-11-29 12:00:00,56.9,56.91,56.88,56.91,36600.0,55.4315,55.4412,55.412,55.4412,36600.0
2007-11-29 12:10:00,56.92,56.92,56.89,56.89,76600.0,55.451,55.451,55.4218,55.4218,76600.0
2007-11-29 12:20:00,56.9,56.9,56.83,56.86,40200.0,55.4315,55.4315,55.3633,55.3925,40200.0
2007-11-29 12:30:00,56.87,56.89,56.77,56.83,19400.0,55.4023,55.4218,55.3049,55.3633,19400.0
2007-11-29 12:40:00,56.82,56.84,56.79,56.83,38400.0,55.3536,55.3731,55.3243,55.3633,38400.0
2007-11-29 12:50:00,56.84,56.87,56.8,56.86,61900.0,55.3731,55.4023,55.3341,55.3925,61900.0
2007-11-29 13:00:00,56.86,56.91,56.85,56.9,43600.0,55.3925,55.4412,55.3828,55.4315,43600.0
2007-11-29 13:10:00,56.91,57.0,56.88,56.89,33800.0,55.4412,55.5289,55.412,55.4218,33800.0
2007-11-29 13:20:00,56.89,56.92,56.81,56.82,41800.0,55.4218,55.451,55.3438,55.3536,41800.0
2007-11-29 13:30:00,56.83,56.9,56.83,56.85,270200.0,55.3633,55.4315,55.3633,55.3828,270200.0
2007-11-29 13:40:00,56.82,56.83,56.61,56.68,63500.0,55.3536,55.3633,55.149,55.2172,63500.0
2007-11-29 13:50:00,56.67,56.93,56.67,56.86,37200.0,55.2074,55.4607,55.2074,55.3925,37200.0
2007-11-29 14:00:00,56.84,56.95,56.78,56.95,43200.0,55.3731,55.4802,55.3146,55.4802,43200.0
2007-11-29 14:10:00,56.95,57.13,56.88,57.02,24400.0,55.4802,55.6556,55.412,55.5484,24400.0
2007-11-29 14:20:00,57.02,57.06,56.9,56.99,28300.0,55.5484,55.5874,55.4315,55.5192,28300.0
2007-11-29 14:30:00,57.0,57.05,56.89,56.99,70200.0,55.5289,55.5776,55.4218,55.5192,70200.0
2007-11-29 14:40:00,56.98,57.12,56.96,57.0,46400.0,55.5094,55.6458,55.49,55.5289,46400.0
2007-11-29 14:50:00,56.99,57.02,56.91,57.0,85900.0,55.5192,55.5484,55.4412,55.5289,85900.0
2007-11-29 15:00:00,57.0,57.04,56.96,56.99,79200.0,55.5289,55.5679,55.49,55.5192,79200.0
2007-11-29 15:10:00,57.0,57.0,56.88,56.97,60700.0,55.5289,55.5289,55.412,55.4997,60700.0
2007-11-29 15:20:00,56.97,56.97,56.87,56.91,100400.0,55.4997,55.4997,55.4023,55.4412,100400.0
2007-11-29 15:30:00,56.9,56.93,56.83,56.85,142300.0,55.4315,55.4607,55.3633,55.3828,142300.0
2007-11-29 15:40:00,56.85,56.95,56.81,56.9,182100.0,55.3828,55.4802,55.3438,55.4315,182100.0
2007-11-29 15:50:00,56.9,56.95,56.78,56.9,250100.0,55.4315,55.4802,55.3146,55.4315,250100.0
2007-11-30 09:30:00,57.29,57.49,57.14,57.18,153100.0,55.8114,56.0063,55.6653,55.7043,153100.0
2007-11-30 09:40:00,57.17,57.19,57.06,57.06,257800.0,55.6945,55.714,55.5874,55.5874,257800.0
2007-11-30 09:50:00,57.06,57.07,56.67,56.72,117200.0,55.5874,55.5971,55.2074,55.2562,117200.0
2007-11-30 10:00:00,56.72,56.92,56.68,56.75,131800.0,55.2562,55.451,55.2172,55.2854,131800.0
2007-11-30 10:10:00,56.74,56.79,56.64,56.68,97700.0,55.2756,55.3243,55.1782,55.2172,97700.0
2007-11-30 10:20:00,56.69,56.8,56.64,56.65,88000.0,55.2269,55.3341,55.1782,55.188,88000.0
2007-11-30 10:30:00,56.65,56.74,56.46,56.74,142200.0,55.188,55.2756,55.0029,55.2756,142200.0
2007-11-30 10:40:00,56.74,56.75,56.56,56.59,76100.0,55.2756,55.2854,55.1003,55.1295,76100.0
2007-11-30 10:50:00,56.6,56.61,56.32,56.55,110800.0,55.1392,55.149,54.8665,55.0905,110800.0
2007-11-30 11:00:00,56.55,56.65,56.49,56.54,133000.0,55.0905,55.188,55.0321,55.0808,133000.0
2007-11-30 11:10:00,56.55,56.82,56.55,56.66,168700.0,55.0905,55.3536,55.0905,55.1977,168700.0
2007-11-30 11:20:00,56.66,56.7,56.58,56.68,111100.0,55.1977,55.2367,55.1198,55.2172,111100.0
2007-11-30 11:30:00,56.67,56.83,56.63,56.76,53300.0,55.2074,55.3633,55.1685,55.2951,53300.0
2007-11-30 11:40:00,56.75,56.78,56.68,56.74,26200.0,55.2854,55.3146,55.2172,55.2756,26200.0
2007-11-30 11:50:00,56.74,56.76,56.63,56.73,57500.0,55.2756,55.2951,55.1685,55.2659,57500.0
2007-11-30 12:00:00,56.74,56.75,56.7,56.74,48000.0,55.2756,55.2854,55.2367,55.2756,48000.0
2007-11-30 12:10:00,56.74,56.75,56.65,56.66,46300.0,55.2756,55.2854,55.188,55.1977,46300.0
2007-11-30 12:20:00,56.66,56.72,56.59,56.71,52200.0,55.1977,55.2562,55.1295,55.2464,52200.0
2007-11-30 12:30:00,56.71,56.73,56.65,56.68,27500.0,55.2464,55.2659,55.188,55.2172,27500.0
2007-11-30 12:40:00,56.69,56.7,56.6,56.61,69500.0,55.2269,55.2367,55.1392,55.149,69500.0
2007-11-30 12:50:00,56.62,56.63,56.58,56.59,27700.0,55.1587,55.1685,55.1198,55.1295,27700.0
2007-11-30 13:00:00,56.59,56.6,56.55,56.56,158500.0,55.1295,55.1392,55.0905,55.1003,158500.0
2007-11-30 13:10:00,56.58,56.59,56.45,56.46,124800.0,55.1198,55.1295,54.9931,55.0029,124800.0
2007-11-30 13:20:00,56.48,56.5,56.43,56.47,37400.0,55.0223,55.0418,54.9736,55.0126,37400.0
2007-11-30 13:30:00,56.47,56.52,56.42,56.49,60600.0,55.0126,55.0613,54.9639,55.0321,60600.0
2007-11-30 13:40:00,56.5,56.54,56.44,56.53,54900.0,55.0418,55.0808,54.9834,55.0711,54900.0
2007-11-30 13:50:00,56.52,56.53,56.46,56.52,41500.0,55.0613,55.0711,55.0029,55.0613,41500.0
2007-11-30 14:00:00,56.52,56.6,56.5,56.59,94700.0,55.0613,55.1392,55.0418,55.1295,94700.0
2007-11-30 14:10:00,56.58,56.6,56.54,56.56,64200.0,55.1198,55.1392,55.0808,55.1003,64200.0
2007-11-30 14:20:00,56.55,56.56,56.49,56.52,42600.0,55.0905,55.1003,55.0321,55.0613,42600.0
2007-11-30 14:30:00,56.54,56.6,56.5,56.57,63600.0,55.0808,55.1392,55.0418,55.11,63600.0
2007-11-30 14:40:00,56.57,56.57,56.45,56.47,74400.0,55.11,55.11,54.9931,55.0126,74400.0
2007-11-30 14:50:00,56.47,56.48,56.34,56.36,227600.0,55.0126,55.0223,54.886,54.9054,227600.0
2007-11-30 15:00:00,56.37,56.4,55.98,56.04,138800.0,54.9152,54.9444,54.5352,54.5937,138800.0
2007-11-30 15:10:00,56.03,56.11,55.92,56.04,175200.0,54.584,54.6619,54.4768,54.5937,175200.0
2007-11-30 15:20:00,56.03,56.22,56.0,56.09,112000.0,54.584,54.7691,54.5547,54.6424,112000.0
2007-11-30 15:30:00,56.09,56.14,55.92,56.02,117700.0,54.6424,54.6911,54.4768,54.5742,117700.0
2007-11-30 15:40:00,56.04,56.26,56.03,56.09,181200.0,54.5937,54.808,54.584,54.6424,181200.0
2007-11-30 15:50:00,56.08,56.2,56.02,56.06,339300.0,54.6327,54.7496,54.5742,54.6132,339300.0
2007-12-03 09:30:00,56.25,56.83,56.25,56.41,355900.0,54.7983,55.3633,54.7983,54.9542,355900.0
2007-12-03 09:40:00,56.4,56.49,56.35,56.45,149500.0,54.9444,55.0321,54.8957,54.9931,149500.0
2007-12-03 09:50:00,56.45,56.5,55.85,55.95,171200.0,54.9931,55.0418,54.4086,54.506,171200.0
2007-12-03 10:00:00,55.91,55.92,55.43,55.48,147000.0,54.4671,54.4768,53.9994,54.0482,147000.0
2007-12-03 10:10:00,55.49,55.5,55.29,55.3,112400.0,54.0579,54.0676,53.8631,53.8728,112400.0
2007-12-03 10:20:00,55.29,55.45,55.14,55.16,116100.0,53.8631,54.0189,53.7169,53.7364,116100.0
2007-12-03 10:30:00,55.15,55.25,54.98,54.98,199900.0,53.7267,53.8241,53.5611,53.5611,199900.0
2007-12-03 10:40:00,54.99,55.16,54.98,54.98,147400.0,53.5708,53.7364,53.5611,53.5611,147400.0
2007-12-03 10:50:00,54.98,55.4,54.93,55.35,100100.0,53.5611,53.9702,53.5123,53.9215,100100.0
2007-12-03 11:00:00,55.35,55.48,55.26,55.29,162400.0,53.9215,54.0482,53.8338,53.8631,162400.0
2007-12-03 11:10:00,55.28,55.56,55.23,55.56,95500.0,53.8533,54.1261,53.8046,54.1261,95500.0
2007-12-03 11:20:00,55.56,55.56,55.28,55.29,180400.0,54.1261,54.1261,53.8533,53.8631,180400.0
2007-12-03 11:30:00,55.29,55.29,55.2,55.24,68100.0,53.8631,53.8631,53.7754,53.8143,68100.0
2007-12-03 11:40:00,55.23,55.44,55.21,55.42,60100.0,53.8046,54.0092,53.7851,53.9897,60100.0
2007-12-03 11:50:00,55.43,55.43,55.3,55.32,60500.0,53.9994,53.9994,53.8728,53.8923,60500.0
2007-12-03 12:00:00,55.32,55.33,55.12,55.3,87500.0,53.8923,53.902,53.6974,53.8728,87500.0
2007-12-03 12:10:00,55.29,55.37,55.23,55.27,68600.0,53.8631,53.941,53.8046,53.8436,68600.0
2007-12-03 12:20:00,55.28,55.34,55.24,55.31,30800.0,53.8533,53.9118,53.8143,53.8825,30800.0
2007-12-03 12:30:00,55.3,55.35,55.19,55.2,38400.0,53.8728,53.9215,53.7656,53.7754,38400.0
2007-12-03 12:40:00,55.19,55.21,55.09,55.19,49900.0,53.7656,53.7851,53.6682,53.7656,49900.0
2007-12-03 12:50:00,55.19,55.29,55.06,55.11,34000.0,53.7656,53.8631,53.639,53.6877,34000.0
2007-12-03 13:00:00,55.11,55.12,54.95,54.96,44300.0,53.6877,53.6974,53.5318,53.5416,44300.0
2007-12-03 13:10:00,54.97,54.98,54.91,54.95,40800.0,53.5513,53.5611,53.4929,53.5318,40800.0
2007-12-03 13:20:00,54.96,55.01,54.94,55.01,73800.0,53.5416,53.5903,53.5221,53.5903,73800.0
2007-12-03 13:30:00,54.98,55.02,54.94,54.98,149700.0,53.5611,53.6,53.5221,53.5611,149700.0
2007-12-03 13:40:00,54.97,55.0,54.8,54.97,73500.0,53.5513,53.5805,53.3857,53.5513,73500.0
2007-12-03 13:50:00,54.97,55.08,54.94,55.01,70400.0,53.5513,53.6585,53.5221,53.5903,70400.0
2007-12-03 14:00:00,55.03,55.18,55.02,55.16,43700.0,53.6098,53.7559,53.6,53.7364,43700.0
2007-12-03 14:10:00,55.17,55.26,55.13,55.19,54300.0,53.7462,53.8338,53.7072,53.7656,54300.0
2007-12-03 14:20:00,55.19,55.2,55.03,55.04,47200.0,53.7656,53.7754,53.6098,53.6195,47200.0
2007-12-03 14:30:00,55.04,55.06,54.95,55.05,39300.0,53.6195,53.639,53.5318,53.6293,39300.0
2007-12-03 14:40:00,55.05,55.08,54.95,55.04,40000.0,53.6293,53.6585,53.5318,53.6195,40000.0
2007-12-03 14:50:00,55.04,55.18,55.04,55.15,36000.0,53.6195,53.7559,53.6195,53.7267,36000.0
2007-12-03 15:00:00,55.17,55.22,54.97,55.0,65900.0,53.7462,53.7949,53.5513,53.5805,65900.0
2007-12-03 15:10:00,55.03,55.07,54.95,55.06,86700.0,53.6098,53.6487,53.5318,53.639,86700.0
2007-12-03 15:20:00,55.06,55.27,55.02,55.23,109700.0,53.639,53.8436,53.6,53.8046,109700.0
2007-12-03 15:30:00,55.22,55.24,55.11,55.14,80000.0,53.7949,53.8143,53.6877,53.7169,80000.0
2007-12-03 15:40:00,55.13,55.24,55.09,55.12,164000.0,53.7072,53.8143,53.6682,53.6974,164000.0
2007-12-03 15:50:00,55.12,55.18,55.0,55.12,280200.0,53.6974,53.7559,53.5805,53.6974,280200.0
2007-12-04 09:30:00,54.61,54.86,54.46,54.66,98300.0,53.2006,53.4442,53.0545,53.2493,98300.0
2007-12-04 09:40:00,54.65,55.26,54.64,55.15,110200.0,53.2396,53.8338,53.2298,53.7267,110200.0
2007-12-04 09:50:00,55.15,55.17,54.96,55.01,170600.0,53.7267,53.7462,53.5416,53.5903,170600.0
2007-12-04 10:00:00,54.98,55.01,54.86,54.95,100300.0,53.5611,53.5903,53.4442,53.5318,100300.0
2007-12-04 10:10:00,54.93,55.0,54.65,54.68,75000.0,53.5123,53.5805,53.2396,53.2688,75000.0
2007-12-04 10:20:00,54.69,54.76,54.61,54.61,52700.0,53.2785,53.3467,53.2006,53.2006,52700.0
2007-12-04 10:30:00,54.61,54.76,54.59,54.75,104900.0,53.2006,53.3467,53.1811,53.337,104900.0
2007-12-04 10:40:00,54.74,54.74,54.47,54.54,91000.0,53.3273,53.3273,53.0642,53.1324,91000.0
2007-12-04 10:50:00,54.54,54.54,54.3,54.43,87100.0,53.1324,53.1324,52.8986,53.0253,87100.0
2007-12-04 11:00:00,54.44,54.64,54.39,54.41,67100.0,53.035,53.2298,52.9863,53.0058,67100.0
2007-12-04 11:10:00,54.42,54.45,54.31,54.31,91800.0,53.0155,53.0447,52.9083,52.9083,91800.0
2007-12-04 11:20:00,54.31,54.37,54.18,54.2,77400.0,52.9083,52.9668,52.7817,52.8012,77400.0
2007-12-04 11:30:00,54.21,54.34,54.21,54.32,49400.0,52.8109,52.9376,52.8109,52.9181,49400.0
2007-12-04 11:40:00,54.33,54.34,54.27,54.34,65500.0,52.9278,52.9376,52.8694,52.9376,65500.0
2007-12-04 11:50:00,54.34,54.34,54.25,54.3,56800.0,52.9376,52.9376,52.8499,52.8986,56800.0
2007-12-04 12:00:00,54.3,54.33,54.22,54.28,68000.0,52.8986,52.9278,52.8207,52.8791,68000.0
2007-12-04 12:10:00,54.28,54.31,54.08,54.1,104800.0,52.8791,52.9083,52.6843,52.7038,104800.0
2007-12-04 12:20:00,54.1,54.28,54.07,54.26,54500.0,52.7038,52.8791,52.6745,52.8596,54500.0
2007-12-04 12:30:00,54.28,54.31,54.21,54.29,34200.0,52.8791,52.9083,52.8109,52.8889,34200.0
2007-12-04 12:40:00,54.29,54.56,54.28,54.56,63800.0,52.8889,53.1519,52.8791,53.1519,63800.0
2007-12-04 12:50:00,54.55,54.6,54.5,54.55,100000.0,53.1422,53.1909,53.0934,53.1422,100000.0
2007-12-04 13:00:00,54.55,54.58,54.52,54.52,38900.0,53.1422,53.1714,53.1129,53.1129,38900.0
2007-12-04 13:10:00,54.53,54.55,54.47,54.5,71600.0,53.1227,53.1422,53.0642,53.0934,71600.0
2007-12-04 13:20:00,54.51,54.6,54.49,54.53,25400.0,53.1032,53.1909,53.0837,53.1227,25400.0
2007-12-04 13:30:00,54.54,54.56,54.46,54.52,76200.0,53.1324,53.1519,53.0545,53.1129,76200.0
2007-12-04 13:40:00,54.52,54.62,54.51,54.59,45600.0,53.1129,53.2103,53.1032,53.1811,45600.0
2007-12-04 13:50:00,54.59,54.7,54.5,54.56,58900.0,53.1811,53.2883,53.0934,53.1519,58900.0
2007-12-04 14:00:00,54.57,54.57,54.33,54.44,70700.0,53.1616,53.1616,52.9278,53.035,70700.0
2007-12-04 14:10:00,54.44,54.52,54.35,54.47,65300.0,53.035,53.1129,52.9473,53.0642,65300.0
2007-12-04 14:20:00,54.48,54.57,54.45,54.51,75500.0,53.074,53.1616,53.0447,53.1032,75500.0
2007-12-04 14:30:00,54.51,54.54,54.48,54.49,38800.0,53.1032,53.1324,53.074,53.0837,38800.0
2007-12-04 14:40:00,54.5,54.5,54.44,54.47,59100.0,53.0934,53.0934,53.035,53.0642,59100.0
2007-12-04 14:50:00,54.48,54.63,54.46,54.62,50500.0,53.074,53.2201,53.0545,53.2103,50500.0
2007-12-04 15:00:00,54.62,54.64,54.47,54.55,73800.0,53.2103,53.2298,53.0642,53.1422,73800.0
2007-12-04 15:10:00,54.55,54.61,54.51,54.6,62200.0,53.1422,53.2006,53.1032,53.1909,62200.0
2007-12-04 15:20:00,54.6,54.61,54.54,54.57,77700.0,53.1909,53.2006,53.1324,53.1616,77700.0
2007-12-04 15:30:00,54.54,54.57,54.42,54.48,94200.0,53.1324,53.1616,53.0155,53.074,94200.0
2007-12-04 15:40:00,54.48,54.62,54.46,54.6,247800.0,53.074,53.2103,53.0545,53.1909,247800.0
2007-12-04 15:50:00,54.61,54.61,54.37,54.43,282300.0,53.2006,53.2006,52.9668,53.0253,282300.0
2007-12-05 09:30:00,54.52,54.76,54.04,54.15,211900.0,53.1129,53.3467,52.6453,52.7525,211900.0
2007-12-05 09:40:00,54.17,54.91,54.15,54.56,289900.0,52.772,53.4929,52.7525,53.1519,289900.0
2007-12-05 09:50:00,54.55,54.82,54.55,54.81,211800.0,53.1422,53.4052,53.1422,53.3954,211800.0
2007-12-05 10:00:00,54.79,55.24,54.78,55.08,101500.0,53.376,53.8143,53.3662,53.6585,101500.0
2007-12-05 10:10:00,55.07,55.24,54.94,54.94,269900.0,53.6487,53.8143,53.5221,53.5221,269900.0
2007-12-05 10:20:00,54.95,54.95,54.91,54.93,50600.0,53.5318,53.5318,53.4929,53.5123,50600.0
2007-12-05 10:30:00,54.93,54.95,54.84,54.86,148500.0,53.5123,53.5318,53.4247,53.4442,148500.0
2007-12-05 10:40:00,54.84,54.96,54.78,54.9,99900.0,53.4247,53.5416,53.3662,53.4831,99900.0
2007-12-05 10:50:00,54.93,54.96,54.9,54.95,80800.0,53.5123,53.5416,53.4831,53.5318,80800.0
2007-12-05 11:00:00,54.95,54.96,54.9,54.92,119000.0,53.5318,53.5416,53.4831,53.5026,119000.0
2007-12-05 11:10:00,54.93,54.93,54.89,54.9,108800.0,53.5123,53.5123,53.4734,53.4831,108800.0
2007-12-05 11:20:00,54.9,55.04,54.89,54.98,141800.0,53.4831,53.6195,53.4734,53.5611,141800.0
2007-12-05 11:30:00,54.99,54.99,54.96,54.98,65100.0,53.5708,53.5708,53.5416,53.5611,65100.0
2007-12-05 11:40:00,54.98,54.98,54.87,54.93,95400.0,53.5611,53.5611,53.4539,53.5123,95400.0
2007-12-05 11:50:00,54.94,54.97,54.88,54.91,49100.0,53.5221,53.5513,53.4636,53.4929,49100.0
2007-12-05 12:00:00,54.92,54.98,54.89,54.92,39700.0,53.5026,53.5611,53.4734,53.5026,39700.0
2007-12-05 12:10:00,54.91,54.98,54.87,54.93,114200.0,53.4929,53.5611,53.4539,53.5123,114200.0
2007-12-05 12:20:00,54.94,54.97,54.9,54.91,62700.0,53.5221,53.5513,53.4831,53.4929,62700.0
2007-12-05 12:30:00,54.92,54.92,54.81,54.83,52500.0,53.5026,53.5026,53.3954,53.4149,52500.0
2007-12-05 12:40:00,54.82,54.86,54.82,54.83,25000.0,53.4052,53.4442,53.4052,53.4149,25000.0
2007-12-05 12:50:00,54.83,54.84,54.65,54.67,50900.0,53.4149,53.4247,53.2396,53.2591,50900.0
2007-12-05 13:00:00,54.68,54.86,54.68,54.79,75700.0,53.2688,53.4442,53.2688,53.376,75700.0
2007-12-05 13:10:00,54.79,54.87,54.76,54.77,91000.0,53.376,53.4539,53.3467,53.3565,91000.0
2007-12-05 13:20:00,54.77,54.95,54.74,54.89,79600.0,53.3565,53.5318,53.3273,53.4734,79600.0
2007-12-05 13:30:00,54.89,54.95,54.88,54.95,75300.0,53.4734,53.5318,53.4636,53.5318,75300.0
2007-12-05 13:40:00,54.95,54.98,54.91,54.97,71700.0,53.5318,53.5611,53.4929,53.5513,71700.0
2007-12-05 13:50:00,54.96,55.0,54.94,54.95,120800.0,53.5416,53.5805,53.5221,53.5318,120800.0
2007-12-05 14:00:00,54.95,54.98,54.93,54.94,49300.0,53.5318,53.5611,53.5123,53.5221,49300.0
2007-12-05 14:10:00,54.95,54.96,54.91,54.95,41000.0,53.5318,53.5416,53.4929,53.5318,41000.0
2007-12-05 14:20:00,54.93,54.95,54.68,54.68,95000.0,53.5123,53.5318,53.2688,53.2688,95000.0
2007-12-05 14:30:00,54.68,54.74,54.56,54.7,61300.0,53.2688,53.3273,53.1519,53.2883,61300.0
2007-12-05 14:40:00,54.71,54.72,54.62,54.62,75200.0,53.298,53.3078,53.2103,53.2103,75200.0
2007-12-05 14:50:00,54.63,54.64,54.49,54.5,108900.0,53.2201,53.2298,53.0837,53.0934,108900.0
2007-12-05 15:00:00,54.51,54.54,54.42,54.44,82200.0,53.1032,53.1324,53.0155,53.035,82200.0
2007-12-05 15:10:00,54.44,54.62,54.42,54.54,108900.0,53.035,53.2103,53.0155,53.1324,108900.0
2007-12-05 15:20:00,54.56,54.6,54.44,54.46,85100.0,53.1519,53.1909,53.035,53.0545,85100.0
2007-12-05 15:30:00,54.45,54.77,54.44,54.74,77900.0,53.0447,53.3565,53.035,53.3273,77900.0
2007-12-05 15:40:00,54.74,54.83,54.65,54.71,104000.0,53.3273,53.4149,53.2396,53.298,104000.0
2007-12-05 15:50:00,54.7,54.8,54.55,54.7,371900.0,53.2883,53.3857,53.1422,53.2883,371900.0
2007-12-06 09:30:00,54.89,54.89,54.63,54.71,73600.0,53.4734,53.4734,53.2201,53.298,73600.0
2007-12-06 09:40:00,54.71,54.75,54.64,54.71,63600.0,53.298,53.337,53.2298,53.298,63600.0
2007-12-06 09:50:00,54.71,54.87,54.64,54.81,73100.0,53.298,53.4539,53.2298,53.3954,73100.0
2007-12-06 10:00:00,54.81,54.86,54.72,54.76,58800.0,53.3954,53.4442,53.3078,53.3467,58800.0
2007-12-06 10:10:00,54.76,54.8,54.55,54.58,57900.0,53.3467,53.3857,53.1422,53.1714,57900.0
2007-12-06 10:20:00,54.57,54.69,54.35,54.35,61400.0,53.1616,53.2785,52.9473,52.9473,61400.0
2007-12-06 10:30:00,54.36,54.37,54.25,54.34,55400.0,52.9571,52.9668,52.8499,52.9376,55400.0
2007-12-06 10:40:00,54.35,54.45,54.35,54.37,52100.0,52.9473,53.0447,52.9473,52.9668,52100.0
2007-12-06 10:50:00,54.37,54.45,54.33,54.43,50700.0,52.9668,53.0447,52.9278,53.0253,50700.0
2007-12-06 11:00:00,54.41,54.44,54.2,54.31,45900.0,53.0058,53.035,52.8012,52.9083,45900.0
2007-12-06 11:10:00,54.29,54.29,54.2,54.23,23800.0,52.8889,52.8889,52.8012,52.8304,23800.0
2007-12-06 11:20:00,54.22,54.33,54.2,54.21,36000.0,52.8207,52.9278,52.8012,52.8109,36000.0
2007-12-06 11:30:00,54.2,54.25,54.15,54.21,59000.0,52.8012,52.8499,52.7525,52.8109,59000.0
2007-12-06 11:40:00,54.22,54.3,54.21,54.24,26500.0,52.8207,52.8986,52.8109,52.8402,26500.0
2007-12-06 11:50:00,54.24,54.29,54.22,54.28,19000.0,52.8402,52.8889,52.8207,52.8791,19000.0
2007-12-06 12:00:00,54.26,54.35,54.22,54.33,26800.0,52.8596,52.9473,52.8207,52.9278,26800.0
2007-12-06 12:10:00,54.33,54.34,54.28,54.33,14900.0,52.9278,52.9376,52.8791,52.9278,14900.0
2007-12-06 12:20:00,54.33,54.34,54.28,54.3,15600.0,52.9278,52.9376,52.8791,52.8986,15600.0
2007-12-06 12:30:00,54.3,54.32,54.27,54.29,20800.0,52.8986,52.9181,52.8694,52.8889,20800.0
2007-12-06 12:40:00,54.3,54.32,54.25,54.3,31000.0,52.8986,52.9181,52.8499,52.8986,31000.0
2007-12-06 12:50:00,54.31,54.31,54.24,54.25,36000.0,52.9083,52.9083,52.8402,52.8499,36000.0
2007-12-06 13:00:00,54.25,54.27,54.19,54.2,30300.0,52.8499,52.8694,52.7914,52.8012,30300.0
2007-12-06 13:10:00,54.2,54.25,54.17,54.21,26800.0,52.8012,52.8499,52.772,52.8109,26800.0
2007-12-06 13:20:00,54.2,54.25,54.15,54.2,24700.0,52.8012,52.8499,52.7525,52.8012,24700.0
2007-12-06 13:30:00,54.2,54.21,54.06,54.16,81400.0,52.8012,52.8109,52.6648,52.7622,81400.0
2007-12-06 13:40:00,54.16,54.17,54.12,54.15,51000.0,52.7622,52.772,52.7233,52.7525,51000.0
2007-12-06 13:50:00,54.15,54.16,54.1,54.16,47100.0,52.7525,52.7622,52.7038,52.7622,47100.0
2007-12-06 14:00:00,54.15,54.16,54.08,54.15,52800.0,52.7525,52.7622,52.6843,52.7525,52800.0
2007-12-06 14:10:00,54.15,54.29,54.12,54.29,114200.0,52.7525,52.8889,52.7233,52.8889,114200.0
2007-12-06 14:20:00,54.31,54.39,54.29,54.37,61100.0,52.9083,52.9863,52.8889,52.9668,61100.0
2007-12-06 14:30:00,54.38,54.57,54.38,54.5,90800.0,52.9765,53.1616,52.9765,53.0934,90800.0
2007-12-06 14:40:00,54.5,54.68,54.49,54.51,66600.0,53.0934,53.2688,53.0837,53.1032,66600.0
2007-12-06 14:50:00,54.51,54.6,54.44,54.46,204000.0,53.1032,53.1909,53.035,53.0545,204000.0
2007-12-06 15:00:00,54.45,54.63,54.43,54.54,77800.0,53.0447,53.2201,53.0253,53.1324,77800.0
2007-12-06 15:10:00,54.55,54.55,54.39,54.46,60600.0,53.1422,53.1422,52.9863,53.0545,60600.0
2007-12-06 15:20:00,54.47,54.58,54.41,54.48,71900.0,53.0642,53.1714,53.0058,53.074,71900.0
2007-12-06 15:30:00,54.47,54.8,54.45,54.8,144800.0,53.0642,53.3857,53.0447,53.3857,144800.0
2007-12-06 15:40:00,54.8,54.81,54.65,54.68,116000.0,53.3857,53.3954,53.2396,53.2688,116000.0
2007-12-06 15:50:00,54.67,54.71,54.56,54.6,185500.0,53.2591,53.298,53.1519,53.1909,185500.0
2007-12-07 09:30:00,54.81,55.0,54.56,54.81,119500.0,53.3954,53.5805,53.1519,53.3954,119500.0
2007-12-07 09:40:00,54.77,55.14,54.67,54.84,147400.0,53.3565,53.7169,53.2591,53.4247,147400.0
2007-12-07 09:50:00,54.79,54.81,54.61,54.71,73300.0,53.376,53.3954,53.2006,53.298,73300.0
2007-12-07 10:00:00,54.7,54.92,54.58,54.68,61400.0,53.2883,53.5026,53.1714,53.2688,61400.0
2007-12-07 10:10:00,54.69,54.81,54.41,54.51,84700.0,53.2785,53.3954,53.0058,53.1032,84700.0
2007-12-07 10:20:00,54.51,54.55,54.37,54.48,46400.0,53.1032,53.1422,52.9668,53.074,46400.0
2007-12-07 10:30:00,54.5,54.58,54.48,54.5,31700.0,53.0934,53.1714,53.074,53.0934,31700.0
2007-12-07 10:40:00,54.5,54.55,54.43,54.45,29900.0,53.0934,53.1422,53.0253,53.0447,29900.0
2007-12-07 10:50:00,54.46,54.52,54.43,54.48,45100.0,53.0545,53.1129,53.0253,53.074,45100.0
2007-12-07 11:00:00,54.48,54.56,54.47,54.5,63700.0,53.074,53.1519,53.0642,53.0934,63700.0
2007-12-07 11:10:00,54.5,54.53,54.45,54.48,53600.0,53.0934,53.1227,53.0447,53.074,53600.0
2007-12-07 11:20:00,54.49,54.52,54.48,54.48,30600.0,53.0837,53.1129,53.074,53.074,30600.0
2007-12-07 11:30:00,54.48,54.5,54.48,54.48,41700.0,53.074,53.0934,53.074,53.074,41700.0
2007-12-07 11:40:00,54.49,54.5,54.39,54.49,25100.0,53.0837,53.0934,52.9863,53.0837,25100.0
2007-12-07 11:50:00,54.49,54.52,54.37,54.42,83600.0,53.0837,53.1129,52.9668,53.0155,83600.0
2007-12-07 12:00:00,54.44,54.45,54.26,54.27,33200.0,53.035,53.0447,52.8596,52.8694,33200.0
2007-12-07 12:10:00,54.27,54.52,54.27,54.51,39100.0,52.8694,53.1129,52.8694,53.1032,39100.0
2007-12-07 12:20:00,54.52,54.57,54.5,54.5,31500.0,53.1129,53.1616,53.0934,53.0934,31500.0
2007-12-07 12:30:00,54.5,54.55,54.49,54.49,21800.0,53.0934,53.1422,53.0837,53.0837,21800.0
2007-12-07 12:40:00,54.5,54.5,54.44,54.44,29300.0,53.0934,53.0934,53.035,53.035,29300.0
2007-12-07 12:50:00,54.43,54.49,54.43,54.44,21300.0,53.0253,53.0837,53.0253,53.035,21300.0
2007-12-07 13:00:00,54.43,54.43,54.27,54.3,42900.0,53.0253,53.0253,52.8694,52.8986,42900.0
2007-12-07 13:10:00,54.3,54.33,54.25,54.29,48300.0,52.8986,52.9278,52.8499,52.8889,48300.0
2007-12-07 13:20:00,54.28,54.28,54.09,54.12,41300.0,52.8791,52.8791,52.694,52.7233,41300.0
2007-12-07 13:30:00,54.1,54.19,54.09,54.13,33700.0,52.7038,52.7914,52.694,52.733,33700.0
2007-12-07 13:40:00,54.14,54.15,54.06,54.11,54500.0,52.7427,52.7525,52.6648,52.7135,54500.0
2007-12-07 13:50:00,54.1,54.18,54.09,54.14,42900.0,52.7038,52.7817,52.694,52.7427,42900.0
2007-12-07 14:00:00,54.13,54.13,53.98,54.09,90200.0,52.733,52.733,52.5869,52.694,90200.0
2007-12-07 14:10:00,54.1,54.15,53.96,54.01,44300.0,52.7038,52.7525,52.5674,52.6161,44300.0
2007-12-07 14:20:00,54.01,54.1,54.0,54.02,28500.0,52.6161,52.7038,52.6063,52.6258,28500.0
2007-12-07 14:30:00,54.03,54.18,54.02,54.16,177300.0,52.6356,52.7817,52.6258,52.7622,177300.0
2007-12-07 14:40:00,54.15,54.18,54.12,54.17,41500.0,52.7525,52.7817,52.7233,52.772,41500.0
2007-12-07 14:50:00,54.17,54.18,54.06,54.11,424300.0,52.772,52.7817,52.6648,52.7135,424300.0
2007-12-07 15:00:00,54.11,54.16,54.08,54.1,84600.0,52.7135,52.7622,52.6843,52.7038,84600.0
2007-12-07 15:10:00,54.1,54.18,54.09,54.1,104500.0,52.7038,52.7817,52.694,52.7038,104500.0
2007-12-07 15:20:00,54.11,54.13,54.0,54.02,180500.0,52.7135,52.733,52.6063,52.6258,180500.0
2007-12-07 15:30:00,54.01,54.05,53.97,54.05,155000.0,52.6161,52.6551,52.5771,52.6551,155000.0
2007-12-07 15:40:00,54.05,54.08,53.96,54.05,136100.0,52.6551,52.6843,52.5674,52.6551,136100.0
2007-12-07 15:50:00,54.05,54.11,53.99,53.99,208300.0,52.6551,52.7135,52.5966,52.5966,208300.0
2007-12-10 09:30:00,54.06,55.0,53.99,54.89,144500.0,52.6648,53.5805,52.5966,53.4734,144500.0
2007-12-10 09:40:00,54.89,55.15,54.89,55.0,120800.0,53.4734,53.7267,53.4734,53.5805,120800.0
2007-12-10 09:50:00,55.0,55.34,54.94,55.3,87100.0,53.5805,53.9118,53.5221,53.8728,87100.0
2007-12-10 10:00:00,55.3,55.45,55.17,55.43,96600.0,53.8728,54.0189,53.7462,53.9994,96600.0
2007-12-10 10:10:00,55.44,55.48,55.29,55.32,55800.0,54.0092,54.0482,53.8631,53.8923,55800.0
2007-12-10 10:20:00,55.3,55.38,55.23,55.31,61900.0,53.8728,53.9507,53.8046,53.8825,61900.0
2007-12-10 10:30:00,55.31,55.33,55.22,55.31,54700.0,53.8825,53.902,53.7949,53.8825,54700.0
2007-12-10 10:40:00,55.32,55.7,55.31,55.66,88600.0,53.8923,54.2625,53.8825,54.2235,88600.0
2007-12-10 10:50:00,55.65,55.67,55.6,55.66,45500.0,54.2138,54.2332,54.1651,54.2235,45500.0
2007-12-10 11:00:00,55.66,55.69,55.41,55.42,49600.0,54.2235,54.2527,53.98,53.9897,49600.0
2007-12-10 11:10:00,55.43,55.71,55.43,55.69,30000.0,53.9994,54.2722,53.9994,54.2527,30000.0
2007-12-10 11:20:00,55.7,55.73,55.5,55.57,45300.0,54.2625,54.2917,54.0676,54.1358,45300.0
2007-12-10 11:30:00,55.57,55.64,55.54,55.64,24600.0,54.1358,54.204,54.1066,54.204,24600.0
2007-12-10 11:40:00,55.64,55.7,55.56,55.7,29600.0,54.204,54.2625,54.1261,54.2625,29600.0
2007-12-10 11:50:00,55.68,55.75,55.63,55.64,49400.0,54.243,54.3112,54.1943,54.204,49400.0
2007-12-10 12:00:00,55.62,55.65,55.53,55.62,28600.0,54.1845,54.2138,54.0969,54.1845,28600.0
2007-12-10 12:10:00,55.6,55.68,55.55,55.67,29800.0,54.1651,54.243,54.1163,54.2332,29800.0
2007-12-10 12:20:00,55.68,55.72,55.63,55.7,26100.0,54.243,54.282,54.1943,54.2625,26100.0
2007-12-10 12:30:00,55.7,55.71,55.63,55.64,27800.0,54.2625,54.2722,54.1943,54.204,27800.0
2007-12-10 12:40:00,55.64,55.64,55.54,55.59,26800.0,54.204,54.204,54.1066,54.1553,26800.0
2007-12-10 12:50:00,55.59,55.61,55.53,55.53,27800.0,54.1553,54.1748,54.0969,54.0969,27800.0
2007-12-10 13:00:00,55.54,55.63,55.54,55.63,32000.0,54.1066,54.1943,54.1066,54.1943,32000.0
2007-12-10 13:10:00,55.63,55.77,55.61,55.77,49400.0,54.1943,54.3307,54.1748,54.3307,49400.0
2007-12-10 13:20:00,55.78,55.83,55.68,55.7,36000.0,54.3404,54.3891,54.243,54.2625,36000.0
2007-12-10 13:30:00,55.7,55.7,55.58,55.63,32800.0,54.2625,54.2625,54.1456,54.1943,32800.0
2007-12-10 13:40:00,55.63,55.74,55.63,55.66,33200.0,54.1943,54.3014,54.1943,54.2235,33200.0
2007-12-10 13:50:00,55.65,55.7,55.61,55.66,52800.0,54.2138,54.2625,54.1748,54.2235,52800.0
2007-12-10 14:00:00,55.68,55.76,55.64,55.73,56800.0,54.243,54.3209,54.204,54.2917,56800.0
2007-12-10 14:10:00,55.74,55.75,55.61,55.69,43800.0,54.3014,54.3112,54.1748,54.2527,43800.0
2007-12-10 14:20:00,55.69,55.76,55.65,55.74,38200.0,54.2527,54.3209,54.2138,54.3014,38200.0
2007-12-10 14:30:00,55.73,55.92,55.7,55.88,47900.0,54.2917,54.4768,54.2625,54.4378,47900.0
2007-12-10 14:40:00,55.87,55.87,55.7,55.76,31700.0,54.4281,54.4281,54.2625,54.3209,31700.0
2007-12-10 14:50:00,55.77,55.84,55.66,55.75,31800.0,54.3307,54.3989,54.2235,54.3112,31800.0
2007-12-10 15:00:00,55.72,55.88,55.66,55.82,42500.0,54.282,54.4378,54.2235,54.3794,42500.0
2007-12-10 15:10:00,55.82,55.95,55.78,55.92,52600.0,54.3794,54.506,54.3404,54.4768,52600.0
2007-12-10 15:20:00,55.92,55.93,55.84,55.86,43000.0,54.4768,54.4865,54.3989,54.4183,43000.0
2007-12-10 15:30:00,55.86,55.87,55.7,55.86,76900.0,54.4183,54.4281,54.2625,54.4183,76900.0
2007-12-10 15:40:00,55.86,55.95,55.85,55.9,99400.0,54.4183,54.506,54.4086,54.4573,99400.0
2007-12-10 15:50:00,55.9,55.9,55.7,55.74,216700.0,54.4573,54.4573,54.2625,54.3014,216700.0
2007-12-11 09:30:00,55.61,56.48,55.61,56.28,91400.0,54.1748,55.0223,54.1748,54.8275,91400.0
2007-12-11 09:40:00,56.3,56.63,56.28,56.63,80100.0,54.847,55.1685,54.8275,55.1685,80100.0
2007-12-11 09:50:00,56.61,56.68,56.57,56.57,57700.0,55.149,55.2172,55.11,55.11,57700.0
2007-12-11 10:00:00,56.61,56.69,56.52,56.55,46800.0,55.149,55.2269,55.0613,55.0905,46800.0
2007-12-11 10:10:00,56.56,56.56,56.28,56.28,41800.0,55.1003,55.1003,54.8275,54.8275,41800.0
2007-12-11 10:20:00,56.28,56.3,56.08,56.11,25100.0,54.8275,54.847,54.6327,54.6619,25100.0
2007-12-11 10:30:00,56.11,56.21,56.08,56.11,30000.0,54.6619,54.7593,54.6327,54.6619,30000.0
2007-12-11 10:40:00,56.11,56.23,56.03,56.19,40200.0,54.6619,54.7788,54.584,54.7398,40200.0
2007-12-11 10:50:00,56.18,56.36,56.15,56.28,104700.0,54.7301,54.9054,54.7009,54.8275,104700.0
2007-12-11 11:00:00,56.27,56.46,56.13,56.46,62900.0,54.8178,55.0029,54.6814,55.0029,62900.0
2007-12-11 11:10:00,56.45,56.59,56.45,56.59,32200.0,54.9931,55.1295,54.9931,55.1295,32200.0
2007-12-11 11:20:00,56.58,56.69,56.56,56.68,22100.0,55.1198,55.2269,55.1003,55.2172,22100.0
2007-12-11 11:30:00,56.68,56.76,56.63,56.68,44600.0,55.2172,55.2951,55.1685,55.2172,44600.0
2007-12-11 11:40:00,56.66,56.68,56.46,56.57,29700.0,55.1977,55.2172,55.0029,55.11,29700.0
2007-12-11 11:50:00,56.57,56.69,56.5,56.68,43100.0,55.11,55.2269,55.0418,55.2172,43100.0
2007-12-11 12:00:00,56.69,56.69,56.58,56.59,23600.0,55.2269,55.2269,55.1198,55.1295,23600.0
2007-12-11 12:10:00,56.58,56.59,56.49,56.5,17300.0,55.1198,55.1295,55.0321,55.0418,17300.0
2007-12-11 12:20:00,56.5,56.64,56.47,56.54,34700.0,55.0418,55.1782,55.0126,55.0808,34700.0
2007-12-11 12:30:00,56.52,56.59,56.48,56.55,19900.0,55.0613,55.1295,55.0223,55.0905,19900.0
2007-12-11 12:40:00,56.56,56.59,56.53,56.56,19200.0,55.1003,55.1295,55.0711,55.1003,19200.0
2007-12-11 12:50:00,56.55,56.71,56.53,56.71,29600.0,55.0905,55.2464,55.0711,55.2464,29600.0
2007-12-11 13:00:00,56.71,56.77,56.55,56.59,21800.0,55.2464,55.3049,55.0905,55.1295,21800.0
2007-12-11 13:10:00,56.6,56.61,56.52,56.55,18600.0,55.1392,55.149,55.0613,55.0905,18600.0
2007-12-11 13:20:00,56.56,56.75,56.56,56.71,26400.0,55.1003,55.2854,55.1003,55.2464,26400.0
2007-12-11 13:30:00,56.69,56.71,56.61,56.62,16800.0,55.2269,55.2464,55.149,55.1587,16800.0
2007-12-11 13:40:00,56.63,56.78,56.61,56.77,47100.0,55.1685,55.3146,55.149,55.3049,47100.0
2007-12-11 13:50:00,56.77,56.82,56.67,56.78,57600.0,55.3049,55.3536,55.2074,55.3146,57600.0
2007-12-11 14:00:00,56.78,56.79,56.68,56.7,21000.0,55.3146,55.3243,55.2172,55.2367,21000.0
2007-12-11 14:10:00,56.69,56.78,55.86,56.06,152500.0,55.2269,55.3146,54.4183,54.6132,152500.0
2007-12-11 14:20:00,56.05,56.27,55.8,56.23,166900.0,54.6034,54.8178,54.3599,54.7788,166900.0
2007-12-11 14:30:00,56.23,56.25,55.7,55.76,193200.0,54.7788,54.7983,54.2625,54.3209,193200.0
2007-12-11 14:40:00,55.74,55.96,55.48,55.91,172700.0,54.3014,54.5158,54.0482,54.4671,172700.0
2007-12-11 14:50:00,55.92,56.07,55.9,55.98,109400.0,54.4768,54.6229,54.4573,54.5352,109400.0
2007-12-11 15:00:00,55.96,56.1,55.82,55.85,224900.0,54.5158,54.6522,54.3794,54.4086,224900.0
2007-12-11 15:10:00,55.86,55.91,55.62,55.62,103000.0,54.4183,54.4671,54.1845,54.1845,103000.0
2007-12-11 15:20:00,55.64,55.73,55.56,55.69,158100.0,54.204,54.2917,54.1261,54.2527,158100.0
2007-12-11 15:30:00,55.68,55.82,55.53,55.56,241000.0,54.243,54.3794,54.0969,54.1261,241000.0
2007-12-11 15:40:00,55.55,55.76,55.52,55.66,165700.0,54.1163,54.3209,54.0871,54.2235,165700.0
2007-12-11 15:50:00,55.66,55.77,55.58,55.69,207300.0,54.2235,54.3307,54.1456,54.2527,207300.0
2007-12-12 09:30:00,55.73,56.89,55.68,56.27,80800.0,54.2917,55.4218,54.243,54.8178,80800.0
2007-12-12 09:40:00,56.27,56.28,55.97,56.11,112200.0,54.8178,54.8275,54.5255,54.6619,112200.0
2007-12-12 09:50:00,56.12,56.63,56.1,56.6,64000.0,54.6716,55.1685,54.6522,55.1392,64000.0
2007-12-12 10:00:00,56.58,56.58,56.43,56.54,70200.0,55.1198,55.1198,54.9736,55.0808,70200.0
2007-12-12 10:10:00,56.54,56.63,56.45,56.62,85200.0,55.0808,55.1685,54.9931,55.1587,85200.0
2007-12-12 10:20:00,56.61,56.65,56.46,56.6,25300.0,55.149,55.188,55.0029,55.1392,25300.0
2007-12-12 10:30:00,56.6,56.7,56.48,56.48,54500.0,55.1392,55.2367,55.0223,55.0223,54500.0
2007-12-12 10:40:00,56.49,56.5,55.99,56.01,57700.0,55.0321,55.0418,54.545,54.5645,57700.0
2007-12-12 10:50:00,56.0,56.1,55.95,55.95,76200.0,54.5547,54.6522,54.506,54.506,76200.0
2007-12-12 11:00:00,55.95,56.13,55.93,56.06,96600.0,54.506,54.6814,54.4865,54.6132,96600.0
2007-12-12 11:10:00,56.06,56.28,56.06,56.27,64800.0,54.6132,54.8275,54.6132,54.8178,64800.0
2007-12-12 11:20:00,56.27,56.27,56.08,56.22,52000.0,54.8178,54.8178,54.6327,54.7691,52000.0
2007-12-12 11:30:00,56.24,56.34,56.22,56.32,39700.0,54.7885,54.886,54.7691,54.8665,39700.0
2007-12-12 11:40:00,56.32,56.45,56.22,56.34,29500.0,54.8665,54.9931,54.7691,54.886,29500.0
2007-12-12 11:50:00,56.31,56.37,56.13,56.28,33200.0,54.8567,54.9152,54.6814,54.8275,33200.0
2007-12-12 12:00:00,56.29,56.3,56.13,56.15,34800.0,54.8372,54.847,54.6814,54.7009,34800.0
2007-12-12 12:10:00,56.15,56.22,56.1,56.21,26700.0,54.7009,54.7691,54.6522,54.7593,26700.0
2007-12-12 12:20:00,56.16,56.5,56.16,56.45,55900.0,54.7106,55.0418,54.7106,54.9931,55900.0
2007-12-12 12:30:00,56.45,56.46,56.18,56.26,69800.0,54.9931,55.0029,54.7301,54.808,69800.0
2007-12-12 12:40:00,56.24,56.28,56.1,56.26,88100.0,54.7885,54.8275,54.6522,54.808,88100.0
2007-12-12 12:50:00,56.21,56.29,56.1,56.22,38900.0,54.7593,54.8372,54.6522,54.7691,38900.0
2007-12-12 13:00:00,56.2,56.27,56.1,56.21,27600.0,54.7496,54.8178,54.6522,54.7593,27600.0
2007-12-12 13:10:00,56.21,56.27,56.04,56.07,50600.0,54.7593,54.8178,54.5937,54.6229,50600.0
2007-12-12 13:20:00,56.08,56.08,55.94,55.96,112700.0,54.6327,54.6327,54.4963,54.5158,112700.0
2007-12-12 13:30:00,55.96,56.04,55.95,56.01,63000.0,54.5158,54.5937,54.506,54.5645,63000.0
2007-12-12 13:40:00,56.02,56.1,55.95,56.03,30400.0,54.5742,54.6522,54.506,54.584,30400.0
2007-12-12 13:50:00,56.03,56.13,55.99,56.12,20000.0,54.584,54.6814,54.545,54.6716,20000.0
2007-12-12 14:00:00,56.12,56.19,56.02,56.12,27200.0,54.6716,54.7398,54.5742,54.6716,27200.0
2007-12-12 14:10:00,56.13,56.15,56.08,56.09,39300.0,54.6814,54.7009,54.6327,54.6424,39300.0
2007-12-12 14:20:00,56.08,56.08,55.93,55.98,60700.0,54.6327,54.6327,54.4865,54.5352,60700.0
2007-12-12 14:30:00,55.94,55.99,55.82,55.95,57500.0,54.4963,54.545,54.3794,54.506,57500.0
2007-12-12 14:40:00,55.96,55.96,55.82,55.92,64800.0,54.5158,54.5158,54.3794,54.4768,64800.0
2007-12-12 14:50:00,55.92,56.02,55.88,55.92,59200.0,54.4768,54.5742,54.4378,54.4768,59200.0
2007-12-12 15:00:00,55.92,55.92,55.68,55.68,152900.0,54.4768,54.4768,54.243,54.243,152900.0
2007-12-12 15:10:00,55.68,55.69,55.25,55.47,292300.0,54.243,54.2527,53.8241,54.0384,292300.0
2007-12-12 15:20:00,55.47,55.67,55.32,55.54,106500.0,54.0384,54.2332,53.8923,54.1066,106500.0
2007-12-12 15:30:00,55.55,55.73,55.33,55.42,151100.0,54.1163,54.2917,53.902,53.9897,151100.0
2007-12-12 15:40:00,55.41,55.55,55.28,55.5,251300.0,53.98,54.1163,53.8533,54.0676,251300.0
2007-12-12 15:50:00,55.5,55.98,55.47,55.98,189400.0,54.0676,54.5352,54.0384,54.5352,189400.0
2007-12-13 09:30:00,55.8,56.42,55.53,56.06,79600.0,54.3599,54.9639,54.0969,54.6132,79600.0
2007-12-13 09:40:00,56.05,56.08,55.9,55.99,36400.0,54.6034,54.6327,54.4573,54.545,36400.0
2007-12-13 09:50:00,55.98,56.06,55.86,56.06,35800.0,54.5352,54.6132,54.4183,54.6132,35800.0
2007-12-13 10:00:00,56.05,56.3,56.0,56.22,63300.0,54.6034,54.847,54.5547,54.7691,63300.0
2007-12-13 10:10:00,56.24,56.28,56.08,56.12,32700.0,54.7885,54.8275,54.6327,54.6716,32700.0
2007-12-13 10:20:00,56.11,56.31,56.09,56.17,58700.0,54.6619,54.8567,54.6424,54.7203,58700.0
2007-12-13 10:30:00,56.14,56.27,56.11,56.16,48400.0,54.6911,54.8178,54.6619,54.7106,48400.0
2007-12-13 10:40:00,56.15,56.25,56.04,56.23,47400.0,54.7009,54.7983,54.5937,54.7788,47400.0
2007-12-13 10:50:00,56.26,56.35,56.0,56.12,39200.0,54.808,54.8957,54.5547,54.6716,39200.0
2007-12-13 11:00:00,56.14,56.24,56.12,56.2,44900.0,54.6911,54.7885,54.6716,54.7496,44900.0
2007-12-13 11:10:00,56.2,56.41,56.18,56.28,32300.0,54.7496,54.9542,54.7301,54.8275,32300.0
2007-12-13 11:20:00,56.26,56.36,56.11,56.34,35800.0,54.808,54.9054,54.6619,54.886,35800.0
2007-12-13 11:30:00,56.31,56.65,56.3,56.55,112600.0,54.8567,55.188,54.847,55.0905,112600.0
2007-12-13 11:40:00,56.53,56.77,56.53,56.67,46000.0,55.0711,55.3049,55.0711,55.2074,46000.0
2007-12-13 11:50:00,56.71,56.88,56.63,56.74,64000.0,55.2464,55.412,55.1685,55.2756,64000.0
2007-12-13 12:00:00,56.73,56.91,56.71,56.87,79500.0,55.2659,55.4412,55.2464,55.4023,79500.0
2007-12-13 12:10:00,56.87,57.05,56.83,56.99,88400.0,55.4023,55.5776,55.3633,55.5192,88400.0
2007-12-13 12:20:00,56.99,57.01,56.93,56.94,75200.0,55.5192,55.5387,55.4607,55.4705,75200.0
2007-12-13 12:30:00,56.94,57.0,56.82,56.98,127400.0,55.4705,55.5289,55.3536,55.5094,127400.0
2007-12-13 12:40:00,56.96,57.03,56.9,56.94,128100.0,55.49,55.5581,55.4315,55.4705,128100.0
2007-12-13 12:50:00,56.94,57.11,56.94,57.1,66500.0,55.4705,55.6361,55.4705,55.6263,66500.0
2007-12-13 13:00:00,57.1,57.29,57.09,57.26,66600.0,55.6263,55.8114,55.6166,55.7822,66600.0
2007-12-13 13:10:00,57.27,57.36,57.21,57.31,190400.0,55.792,55.8796,55.7335,55.8309,190400.0
2007-12-13 13:20:00,57.31,57.42,57.28,57.39,151200.0,55.8309,55.9381,55.8017,55.9089,151200.0
2007-12-13 13:30:00,57.4,57.41,57.29,57.29,69900.0,55.9186,55.9283,55.8114,55.8114,69900.0
2007-12-13 13:40:00,57.29,57.31,57.16,57.18,107400.0,55.8114,55.8309,55.6848,55.7043,107400.0
2007-12-13 13:50:00,57.18,57.29,57.1,57.14,136300.0,55.7043,55.8114,55.6263,55.6653,136300.0
2007-12-13 14:00:00,57.14,57.36,57.05,57.23,86500.0,55.6653,55.8796,55.5776,55.753,86500.0
2007-12-13 14:10:00,57.23,57.44,57.09,57.42,68900.0,55.753,55.9576,55.6166,55.9381,68900.0
2007-12-13 14:20:00,57.43,57.43,57.22,57.24,102900.0,55.9478,55.9478,55.7432,55.7627,102900.0
2007-12-13 14:30:00,57.25,57.26,57.16,57.2,56400.0,55.7725,55.7822,55.6848,55.7238,56400.0
2007-12-13 14:40:00,57.2,57.21,57.06,57.15,70400.0,55.7238,55.7335,55.5874,55.6751,70400.0
2007-12-13 14:50:00,57.16,57.3,57.08,57.11,39300.0,55.6848,55.8212,55.6069,55.6361,39300.0
2007-12-13 15:00:00,57.1,57.19,57.06,57.11,56800.0,55.6263,55.714,55.5874,55.6361,56800.0
2007-12-13 15:10:00,57.09,57.19,57.03,57.15,81500.0,55.6166,55.714,55.5581,55.6751,81500.0
2007-12-13 15:20:00,57.14,57.3,57.08,57.27,107900.0,55.6653,55.8212,55.6069,55.792,107900.0
2007-12-13 15:30:00,57.26,57.3,57.11,57.17,135600.0,55.7822,55.8212,55.6361,55.6945,135600.0
2007-12-13 15:40:00,57.17,57.32,57.14,57.26,136800.0,55.6945,55.8407,55.6653,55.7822,136800.0
2007-12-13 15:50:00,57.26,57.39,57.25,57.32,220800.0,55.7822,55.9089,55.7725,55.8407,220800.0
2007-12-14 09:30:00,57.04,57.05,56.64,56.67,201600.0,55.5679,55.5776,55.1782,55.2074,201600.0
2007-12-14 09:40:00,56.65,57.01,56.64,56.92,129200.0,55.188,55.5387,55.1782,55.451,129200.0
2007-12-14 09:50:00,56.92,57.25,56.88,57.1,102800.0,55.451,55.7725,55.412,55.6263,102800.0
2007-12-14 10:00:00,57.12,57.5,57.12,57.47,115300.0,55.6458,56.016,55.6458,55.9868,115300.0
2007-12-14 10:10:00,57.48,57.84,57.46,57.74,125100.0,55.9965,56.3472,55.9771,56.2498,125100.0
2007-12-14 10:20:00,57.74,57.83,57.51,57.81,81800.0,56.2498,56.3375,56.0258,56.318,81800.0
2007-12-14 10:30:00,57.8,57.85,57.71,57.75,78800.0,56.3083,56.357,56.2206,56.2596,78800.0
2007-12-14 10:40:00,57.75,58.37,57.75,58.33,204600.0,56.2596,56.8636,56.2596,56.8246,204600.0
2007-12-14 10:50:00,58.33,58.5,58.23,58.25,73500.0,56.8246,56.9902,56.7272,56.7467,73500.0
2007-12-14 11:00:00,58.25,58.26,58.02,58.02,71500.0,56.7467,56.7564,56.5226,56.5226,71500.0
2007-12-14 11:10:00,58.01,58.17,57.95,58.12,46500.0,56.5129,56.6687,56.4544,56.62,46500.0
2007-12-14 11:20:00,58.12,58.14,58.04,58.07,66100.0,56.62,56.6395,56.5421,56.5713,66100.0
2007-12-14 11:30:00,58.07,58.1,58.02,58.05,58400.0,56.5713,56.6005,56.5226,56.5518,58400.0
2007-12-14 11:40:00,58.06,58.22,57.92,58.19,83900.0,56.5616,56.7174,56.4252,56.6882,83900.0
2007-12-14 11:50:00,58.18,58.48,58.16,58.45,76400.0,56.6785,56.9707,56.659,56.9415,76400.0
2007-12-14 12:00:00,58.45,58.5,58.43,58.45,144000.0,56.9415,56.9902,56.922,56.9415,144000.0
2007-12-14 12:10:00,58.46,58.47,58.3,58.32,156700.0,56.9512,56.961,56.7954,56.8149,156700.0
2007-12-14 12:20:00,58.32,58.44,58.29,58.29,32300.0,56.8149,56.9318,56.7856,56.7856,32300.0
2007-12-14 12:30:00,58.32,58.42,58.28,58.35,40500.0,56.8149,56.9123,56.7759,56.8441,40500.0
2007-12-14 12:40:00,58.35,58.35,58.26,58.3,50800.0,56.8441,56.8441,56.7564,56.7954,50800.0
2007-12-14 12:50:00,58.31,58.35,58.27,58.28,30000.0,56.8051,56.8441,56.7661,56.7759,30000.0
2007-12-14 13:00:00,58.29,58.36,58.25,58.33,25500.0,56.7856,56.8538,56.7467,56.8246,25500.0
2007-12-14 13:10:00,58.32,58.43,58.29,58.31,47000.0,56.8149,56.922,56.7856,56.8051,47000.0
2007-12-14 13:20:00,58.3,58.48,58.3,58.41,42800.0,56.7954,56.9707,56.7954,56.9025,42800.0
2007-12-14 13:30:00,58.41,58.42,58.28,58.32,26300.0,56.9025,56.9123,56.7759,56.8149,26300.0
2007-12-14 13:40:00,58.32,58.44,58.28,58.36,37600.0,56.8149,56.9318,56.7759,56.8538,37600.0
2007-12-14 13:50:00,58.36,58.46,58.33,58.36,34400.0,56.8538,56.9512,56.8246,56.8538,34400.0
2007-12-14 14:00:00,58.36,58.37,58.28,58.32,43800.0,56.8538,56.8636,56.7759,56.8149,43800.0
2007-12-14 14:10:00,58.32,58.39,58.28,58.29,28800.0,56.8149,56.8831,56.7759,56.7856,28800.0
2007-12-14 14:20:00,58.29,58.38,58.29,58.34,33400.0,56.7856,56.8733,56.7856,56.8343,33400.0
2007-12-14 14:30:00,58.33,58.39,58.32,58.36,27700.0,56.8246,56.8831,56.8149,56.8538,27700.0
2007-12-14 14:40:00,58.37,58.4,58.31,58.36,44000.0,56.8636,56.8928,56.8051,56.8538,44000.0
2007-12-14 14:50:00,58.34,58.36,58.13,58.14,85700.0,56.8343,56.8538,56.6298,56.6395,85700.0
2007-12-14 15:00:00,58.14,58.16,58.05,58.13,92300.0,56.6395,56.659,56.5518,56.6298,92300.0
2007-12-14 15:10:00,58.13,58.24,58.12,58.12,89900.0,56.6298,56.7369,56.62,56.62,89900.0
2007-12-14 15:20:00,58.12,58.13,58.05,58.05,106600.0,56.62,56.6298,56.5518,56.5518,106600.0
2007-12-14 15:30:00,58.05,58.37,58.05,58.31,129600.0,56.5518,56.8636,56.5518,56.8051,129600.0
2007-12-14 15:40:00,58.31,58.5,58.27,58.39,206700.0,56.8051,56.9902,56.7661,56.8831,206700.0
2007-12-14 15:50:00,58.4,58.4,58.03,58.15,232900.0,56.8928,56.8928,56.5323,56.6492,232900.0
2007-12-17 09:30:00,58.02,58.11,57.5,57.52,139900.0,56.5226,56.6103,56.016,56.0355,139900.0
2007-12-17 09:40:00,57.52,57.87,57.51,57.86,79200.0,56.0355,56.3765,56.0258,56.3667,79200.0
2007-12-17 09:50:00,57.87,57.87,57.64,57.65,64800.0,56.3765,56.3765,56.1524,56.1621,64800.0
2007-12-17 10:00:00,57.64,57.66,57.19,57.26,120000.0,56.1524,56.1719,55.714,55.7822,120000.0
2007-12-17 10:10:00,57.25,57.44,57.21,57.26,102900.0,55.7725,55.9576,55.7335,55.7822,102900.0
2007-12-17 10:20:00,57.24,57.26,57.05,57.08,107000.0,55.7627,55.7822,55.5776,55.6069,107000.0
2007-12-17 10:30:00,57.06,57.06,56.85,56.99,100300.0,55.5874,55.5874,55.3828,55.5192,100300.0
2007-12-17 10:40:00,56.99,57.04,56.75,56.8,110300.0,55.5192,55.5679,55.2854,55.3341,110300.0
2007-12-17 10:50:00,56.78,56.84,56.72,56.77,46500.0,55.3146,55.3731,55.2562,55.3049,46500.0
2007-12-17 11:00:00,56.76,56.78,56.6,56.63,61800.0,55.2951,55.3146,55.1392,55.1685,61800.0
2007-12-17 11:10:00,56.64,56.75,56.62,56.63,60400.0,55.1782,55.2854,55.1587,55.1685,60400.0
2007-12-17 11:20:00,56.63,56.63,56.47,56.47,145400.0,55.1685,55.1685,55.0126,55.0126,145400.0
2007-12-17 11:30:00,56.48,56.49,56.39,56.41,104200.0,55.0223,55.0321,54.9347,54.9542,104200.0
2007-12-17 11:40:00,56.41,56.49,56.03,56.04,174200.0,54.9542,55.0321,54.584,54.5937,174200.0
2007-12-17 11:50:00,56.03,56.37,55.94,56.35,160800.0,54.584,54.9152,54.4963,54.8957,160800.0
2007-12-17 12:00:00,56.35,56.49,56.3,56.46,74100.0,54.8957,55.0321,54.847,55.0029,74100.0
2007-12-17 12:10:00,56.46,56.5,56.38,56.43,134800.0,55.0029,55.0418,54.9249,54.9736,134800.0
2007-12-17 12:20:00,56.43,56.44,56.38,56.42,49300.0,54.9736,54.9834,54.9249,54.9639,49300.0
2007-12-17 12:30:00,56.41,56.53,56.4,56.4,155300.0,54.9542,55.0711,54.9444,54.9444,155300.0
2007-12-17 12:40:00,56.4,56.45,56.36,56.38,43300.0,54.9444,54.9931,54.9054,54.9249,43300.0
2007-12-17 12:50:00,56.39,56.7,56.39,56.7,68400.0,54.9347,55.2367,54.9347,55.2367,68400.0
2007-12-17 13:00:00,56.71,56.78,56.64,56.72,94200.0,55.2464,55.3146,55.1782,55.2562,94200.0
2007-12-17 13:10:00,56.72,56.73,56.54,56.6,81800.0,55.2562,55.2659,55.0808,55.1392,81800.0
2007-12-17 13:20:00,56.6,56.7,56.59,56.66,50000.0,55.1392,55.2367,55.1295,55.1977,50000.0
2007-12-17 13:30:00,56.67,56.81,56.63,56.77,79000.0,55.2074,55.3438,55.1685,55.3049,79000.0
2007-12-17 13:40:00,56.77,56.8,56.69,56.69,91900.0,55.3049,55.3341,55.2269,55.2269,91900.0
2007-12-17 13:50:00,56.69,57.03,56.69,56.94,144100.0,55.2269,55.5581,55.2269,55.4705,144100.0
2007-12-17 14:00:00,56.95,56.96,56.89,56.89,64300.0,55.4802,55.49,55.4218,55.4218,64300.0
2007-12-17 14:10:00,56.9,56.98,56.88,56.91,84700.0,55.4315,55.5094,55.412,55.4412,84700.0
2007-12-17 14:20:00,56.9,57.09,56.9,56.97,65200.0,55.4315,55.6166,55.4315,55.4997,65200.0
2007-12-17 14:30:00,56.97,57.0,56.88,56.91,55400.0,55.4997,55.5289,55.412,55.4412,55400.0
2007-12-17 14:40:00,56.91,56.92,56.86,56.89,63200.0,55.4412,55.451,55.3925,55.4218,63200.0
2007-12-17 14:50:00,56.89,56.9,56.69,56.72,88100.0,55.4218,55.4315,55.2269,55.2562,88100.0
2007-12-17 15:00:00,56.72,56.73,56.59,56.6,72300.0,55.2562,55.2659,55.1295,55.1392,72300.0
2007-12-17 15:10:00,56.61,56.88,56.6,56.86,103800.0,55.149,55.412,55.1392,55.3925,103800.0
2007-12-17 15:20:00,56.85,56.87,56.78,56.81,80500.0,55.3828,55.4023,55.3146,55.3438,80500.0
2007-12-17 15:30:00,56.81,57.16,56.8,57.13,167300.0,55.3438,55.6848,55.3341,55.6556,167300.0
2007-12-17 15:40:00,57.13,57.13,56.68,56.69,200500.0,55.6556,55.6556,55.2172,55.2269,200500.0
2007-12-17 15:50:00,56.68,57.01,56.58,56.85,459500.0,55.2172,55.5387,55.1198,55.3828,459500.0
2007-12-18 09:30:00,57.49,57.84,57.42,57.66,124700.0,56.0063,56.3472,55.9381,56.1719,124700.0
2007-12-18 09:40:00,57.66,57.66,57.44,57.49,74300.0,56.1719,56.1719,55.9576,56.0063,74300.0
2007-12-18 09:50:00,57.49,57.62,57.31,57.47,68300.0,56.0063,56.1329,55.8309,55.9868,68300.0
2007-12-18 10:00:00,57.47,57.8,57.46,57.68,56400.0,55.9868,56.3083,55.9771,56.1914,56400.0
2007-12-18 10:10:00,57.67,57.68,57.47,57.68,38400.0,56.1816,56.1914,55.9868,56.1914,38400.0
2007-12-18 10:20:00,57.65,58.1,57.65,57.85,85500.0,56.1621,56.6005,56.1621,56.357,85500.0
2007-12-18 10:30:00,57.85,57.85,57.48,57.58,79200.0,56.357,56.357,55.9965,56.094,79200.0
2007-12-18 10:40:00,57.58,57.8,57.49,57.78,52900.0,56.094,56.3083,56.0063,56.2888,52900.0
2007-12-18 10:50:00,57.78,57.83,57.65,57.83,31200.0,56.2888,56.3375,56.1621,56.3375,31200.0
2007-12-18 11:00:00,57.83,57.96,57.8,57.92,45900.0,56.3375,56.4641,56.3083,56.4252,45900.0
2007-12-18 11:10:00,57.92,58.0,57.91,57.99,57600.0,56.4252,56.5031,56.4154,56.4934,57600.0
2007-12-18 11:20:00,57.99,58.03,57.87,57.91,75800.0,56.4934,56.5323,56.3765,56.4154,75800.0
2007-12-18 11:30:00,57.91,57.93,57.83,57.92,143800.0,56.4154,56.4349,56.3375,56.4252,143800.0
2007-12-18 11:40:00,57.92,57.92,57.5,57.52,49700.0,56.4252,56.4252,56.016,56.0355,49700.0
2007-12-18 11:50:00,57.51,57.55,57.32,57.35,40500.0,56.0258,56.0647,55.8407,55.8699,40500.0
2007-12-18 12:00:00,57.35,57.39,57.07,57.33,46700.0,55.8699,55.9089,55.5971,55.8504,46700.0
2007-12-18 12:10:00,57.34,57.34,57.13,57.29,40300.0,55.8601,55.8601,55.6556,55.8114,40300.0
2007-12-18 12:20:00,57.3,57.57,57.3,57.55,38100.0,55.8212,56.0842,55.8212,56.0647,38100.0
2007-12-18 12:30:00,57.56,57.57,57.18,57.19,40300.0,56.0745,56.0842,55.7043,55.714,40300.0
2007-12-18 12:40:00,57.21,57.26,57.16,57.24,34000.0,55.7335,55.7822,55.6848,55.7627,34000.0
2007-12-18 12:50:00,57.25,57.27,57.11,57.14,16900.0,55.7725,55.792,55.6361,55.6653,16900.0
2007-12-18 13:00:00,57.12,57.14,57.07,57.13,27000.0,55.6458,55.6653,55.5971,55.6556,27000.0
2007-12-18 13:10:00,57.13,57.39,57.11,57.37,83900.0,55.6556,55.9089,55.6361,55.8894,83900.0
2007-12-18 13:20:00,57.39,57.7,57.39,57.6,41800.0,55.9089,56.2109,55.9089,56.1134,41800.0
2007-12-18 13:30:00,57.6,57.67,57.45,57.48,31100.0,56.1134,56.1816,55.9673,55.9965,31100.0
2007-12-18 13:40:00,57.48,57.75,57.48,57.72,26700.0,55.9965,56.2596,55.9965,56.2303,26700.0
2007-12-18 13:50:00,57.72,57.72,57.45,57.51,22200.0,56.2303,56.2303,55.9673,56.0258,22200.0
2007-12-18 14:00:00,57.51,57.63,57.42,57.56,54000.0,56.0258,56.1427,55.9381,56.0745,54000.0
2007-12-18 14:10:00,57.55,57.72,57.51,57.61,44500.0,56.0647,56.2303,56.0258,56.1232,44500.0
2007-12-18 14:20:00,57.63,57.73,57.56,57.72,41300.0,56.1427,56.2401,56.0745,56.2303,41300.0
2007-12-18 14:30:00,57.71,57.78,57.5,57.51,47600.0,56.2206,56.2888,56.016,56.0258,47600.0
2007-12-18 14:40:00,57.51,57.54,57.31,57.37,26800.0,56.0258,56.055,55.8309,55.8894,26800.0
2007-12-18 14:50:00,57.36,57.37,57.23,57.28,49300.0,55.8796,55.8894,55.753,55.8017,49300.0
2007-12-18 15:00:00,57.27,57.27,57.13,57.2,78400.0,55.792,55.792,55.6556,55.7238,78400.0
2007-12-18 15:10:00,57.2,57.2,57.1,57.18,112600.0,55.7238,55.7238,55.6263,55.7043,112600.0
2007-12-18 15:20:00,57.19,57.19,56.99,57.05,80500.0,55.714,55.714,55.5192,55.5776,80500.0
2007-12-18 15:30:00,57.03,57.18,56.99,57.18,110400.0,55.5581,55.7043,55.5192,55.7043,110400.0
2007-12-18 15:40:00,57.2,57.26,56.96,56.96,68000.0,55.7238,55.7822,55.49,55.49,68000.0
2007-12-18 15:50:00,56.99,57.18,56.95,57.14,175100.0,55.5192,55.7043,55.4802,55.6653,175100.0
2007-12-19 09:30:00,57.32,57.73,57.17,57.56,60800.0,55.8407,56.2401,55.6945,56.0745,60800.0
2007-12-19 09:40:00,57.55,57.79,57.47,57.75,58900.0,56.0647,56.2985,55.9868,56.2596,58900.0
2007-12-19 09:50:00,57.78,57.8,57.73,57.76,45600.0,56.2888,56.3083,56.2401,56.2693,45600.0
2007-12-19 10:00:00,57.74,58.09,57.68,58.07,83100.0,56.2498,56.5908,56.1914,56.5713,83100.0
2007-12-19 10:10:00,58.07,58.08,58.0,58.08,207200.0,56.5713,56.5811,56.5031,56.5811,207200.0
2007-12-19 10:20:00,58.05,58.06,57.92,57.97,81200.0,56.5518,56.5616,56.4252,56.4739,81200.0
2007-12-19 10:30:00,57.96,58.09,57.96,58.07,67400.0,56.4641,56.5908,56.4641,56.5713,67400.0
2007-12-19 10:40:00,58.08,58.08,58.01,58.03,44300.0,56.5811,56.5811,56.5129,56.5323,44300.0
2007-12-19 10:50:00,58.04,58.06,57.99,57.99,67100.0,56.5421,56.5616,56.4934,56.4934,67100.0
2007-12-19 11:00:00,58.0,58.17,57.92,58.14,66100.0,56.5031,56.6687,56.4252,56.6395,66100.0
2007-12-19 11:10:00,58.14,58.28,58.04,58.04,82300.0,56.6395,56.7759,56.5421,56.5421,82300.0
2007-12-19 11:20:00,58.04,58.12,58.0,58.0,65500.0,56.5421,56.62,56.5031,56.5031,65500.0
2007-12-19 11:30:00,58.0,58.1,57.97,57.98,33500.0,56.5031,56.6005,56.4739,56.4836,33500.0
2007-12-19 11:40:00,57.97,58.09,57.97,58.03,17400.0,56.4739,56.5908,56.4739,56.5323,17400.0
2007-12-19 11:50:00,58.02,58.07,57.96,57.98,48100.0,56.5226,56.5713,56.4641,56.4836,48100.0
2007-12-19 12:00:00,57.98,58.11,57.97,58.03,36800.0,56.4836,56.6103,56.4739,56.5323,36800.0
2007-12-19 12:10:00,58.03,58.1,57.98,57.99,22700.0,56.5323,56.6005,56.4836,56.4934,22700.0
2007-12-19 12:20:00,58.0,58.17,57.98,58.11,25600.0,56.5031,56.6687,56.4836,56.6103,25600.0
2007-12-19 12:30:00,58.1,58.27,58.04,58.23,59600.0,56.6005,56.7661,56.5421,56.7272,59600.0
2007-12-19 12:40:00,58.23,58.33,58.2,58.33,68100.0,56.7272,56.8246,56.698,56.8246,68100.0
2007-12-19 12:50:00,58.34,58.44,58.32,58.36,47000.0,56.8343,56.9318,56.8149,56.8538,47000.0
2007-12-19 13:00:00,58.36,58.4,58.32,58.35,57800.0,56.8538,56.8928,56.8149,56.8441,57800.0
2007-12-19 13:10:00,58.35,58.42,58.35,58.38,37300.0,56.8441,56.9123,56.8441,56.8733,37300.0
2007-12-19 13:20:00,58.36,58.41,58.34,58.41,46300.0,56.8538,56.9025,56.8343,56.9025,46300.0
2007-12-19 13:30:00,58.4,58.43,58.29,58.36,33900.0,56.8928,56.922,56.7856,56.8538,33900.0
2007-12-19 13:40:00,58.35,58.35,58.2,58.28,68700.0,56.8441,56.8441,56.698,56.7759,68700.0
2007-12-19 13:50:00,58.27,58.37,58.22,58.28,30400.0,56.7661,56.8636,56.7174,56.7759,30400.0
2007-12-19 14:00:00,58.25,58.38,58.23,58.33,58000.0,56.7467,56.8733,56.7272,56.8246,58000.0
2007-12-19 14:10:00,58.33,58.5,58.28,58.39,72000.0,56.8246,56.9902,56.7759,56.8831,72000.0
2007-12-19 14:20:00,58.41,58.62,58.4,58.55,65300.0,56.9025,57.1071,56.8928,57.0389,65300.0
2007-12-19 14:30:00,58.55,58.61,58.46,58.48,64100.0,57.0389,57.0974,56.9512,56.9707,64100.0
2007-12-19 14:40:00,58.47,58.72,58.47,58.71,83400.0,56.961,57.2045,56.961,57.1948,83400.0
2007-12-19 14:50:00,58.69,58.83,58.63,58.63,67100.0,57.1753,57.3117,57.1169,57.1169,67100.0
2007-12-19 15:00:00,58.64,58.71,58.42,58.5,70100.0,57.1266,57.1948,56.9123,56.9902,70100.0
2007-12-19 15:10:00,58.49,58.71,58.49,58.66,46700.0,56.9805,57.1948,56.9805,57.1461,46700.0
2007-12-19 15:20:00,58.65,58.7,58.51,58.55,75400.0,57.1363,57.185,57.0,57.0389,75400.0
2007-12-19 15:30:00,58.53,58.7,58.52,58.69,87300.0,57.0194,57.185,57.0097,57.1753,87300.0
2007-12-19 15:40:00,58.69,58.81,58.65,58.68,132200.0,57.1753,57.2922,57.1363,57.1656,132200.0
2007-12-19 15:50:00,58.68,58.79,58.47,58.56,223300.0,57.1656,57.2727,56.961,57.0487,223300.0
2007-12-20 09:30:00,59.0,59.16,58.83,59.13,130600.0,57.4773,57.6332,57.3117,57.604,130600.0
2007-12-20 09:40:00,59.12,59.16,58.55,58.64,221200.0,57.5942,57.6332,57.0389,57.1266,221200.0
2007-12-20 09:50:00,58.63,58.63,58.28,58.44,148300.0,57.1169,57.1169,56.7759,56.9318,148300.0
2007-12-20 10:00:00,58.44,58.58,58.41,58.57,135500.0,56.9318,57.0681,56.9025,57.0584,135500.0
2007-12-20 10:10:00,58.56,58.57,58.31,58.4,77100.0,57.0487,57.0584,56.8051,56.8928,77100.0
2007-12-20 10:20:00,58.42,58.54,58.37,58.38,41300.0,56.9123,57.0292,56.8636,56.8733,41300.0
2007-12-20 10:30:00,58.37,58.5,58.35,58.47,56200.0,56.8636,56.9902,56.8441,56.961,56200.0
2007-12-20 10:40:00,58.49,58.5,58.47,58.49,35200.0,56.9805,56.9902,56.961,56.9805,35200.0
2007-12-20 10:50:00,58.5,58.5,58.31,58.32,36800.0,56.9902,56.9902,56.8051,56.8149,36800.0
2007-12-20 11:00:00,58.31,58.37,58.14,58.23,41700.0,56.8051,56.8636,56.6395,56.7272,41700.0
2007-12-20 11:10:00,58.25,58.47,58.24,58.43,27700.0,56.7467,56.961,56.7369,56.922,27700.0
2007-12-20 11:20:00,58.43,58.44,58.24,58.37,32200.0,56.922,56.9318,56.7369,56.8636,32200.0
2007-12-20 11:30:00,58.37,58.5,58.36,58.48,15500.0,56.8636,56.9902,56.8538,56.9707,15500.0
2007-12-20 11:40:00,58.48,58.5,58.35,58.42,20700.0,56.9707,56.9902,56.8441,56.9123,20700.0
2007-12-20 11:50:00,58.43,58.5,58.36,58.41,29300.0,56.922,56.9902,56.8538,56.9025,29300.0
2007-12-20 12:00:00,58.41,58.41,58.19,58.19,25700.0,56.9025,56.9025,56.6882,56.6882,25700.0
2007-12-20 12:10:00,58.2,58.48,58.2,58.48,18900.0,56.698,56.9707,56.698,56.9707,18900.0
2007-12-20 12:20:00,58.48,58.58,58.41,58.53,41400.0,56.9707,57.0681,56.9025,57.0194,41400.0
2007-12-20 12:30:00,58.55,58.55,58.45,58.49,18300.0,57.0389,57.0389,56.9415,56.9805,18300.0
2007-12-20 12:40:00,58.51,58.51,58.36,58.42,18400.0,57.0,57.0,56.8538,56.9123,18400.0
2007-12-20 12:50:00,58.42,58.46,58.3,58.37,15600.0,56.9123,56.9512,56.7954,56.8636,15600.0
2007-12-20 13:00:00,58.34,58.44,58.34,58.39,17200.0,56.8343,56.9318,56.8343,56.8831,17200.0
2007-12-20 13:10:00,58.4,58.48,58.36,58.48,17400.0,56.8928,56.9707,56.8538,56.9707,17400.0
2007-12-20 13:20:00,58.48,58.68,58.48,58.56,43400.0,56.9707,57.1656,56.9707,57.0487,43400.0
2007-12-20 13:30:00,58.55,58.7,58.54,58.66,25600.0,57.0389,57.185,57.0292,57.1461,25600.0
2007-12-20 13:40:00,58.65,58.65,58.52,58.53,15100.0,57.1363,57.1363,57.0097,57.0194,15100.0
2007-12-20 13:50:00,58.54,58.75,58.54,58.75,22900.0,57.0292,57.2338,57.0292,57.2338,22900.0
2007-12-20 14:00:00,58.73,58.73,58.61,58.68,29900.0,57.2143,57.2143,57.0974,57.1656,29900.0
2007-12-20 14:10:00,58.69,59.06,58.62,59.04,81400.0,57.1753,57.5358,57.1071,57.5163,81400.0
2007-12-20 14:20:00,59.03,59.16,58.99,59.12,55300.0,57.5065,57.6332,57.4676,57.5942,55300.0
2007-12-20 14:30:00,59.12,59.16,59.08,59.11,66400.0,57.5942,57.6332,57.5552,57.5845,66400.0
2007-12-20 14:40:00,59.08,59.09,58.94,58.97,40700.0,57.5552,57.565,57.4189,57.4481,40700.0
2007-12-20 14:50:00,58.96,59.04,58.94,59.04,31100.0,57.4383,57.5163,57.4189,57.5163,31100.0
2007-12-20 15:00:00,59.02,59.02,58.69,58.81,70300.0,57.4968,57.4968,57.1753,57.2922,70300.0
2007-12-20 15:10:00,58.8,59.16,58.8,59.04,90300.0,57.2825,57.6332,57.2825,57.5163,90300.0
2007-12-20 15:20:00,59.03,59.07,58.93,58.95,35200.0,57.5065,57.5455,57.4091,57.4286,35200.0
2007-12-20 15:30:00,58.93,59.08,58.91,59.07,66700.0,57.4091,57.5552,57.3896,57.5455,66700.0
2007-12-20 15:40:00,59.07,59.13,58.99,59.1,91600.0,57.5455,57.604,57.4676,57.5747,91600.0
2007-12-20 15:50:00,59.09,59.24,59.09,59.22,157900.0,57.565,57.7111,57.565,57.6916,157900.0
2007-12-21 09:30:00,59.58,59.7,58.93,59.14,1280000.0,58.0423,58.1592,57.4091,57.6137,1280000.0
2007-12-21 09:40:00,59.11,59.33,59.06,59.21,103700.0,57.5845,57.7988,57.5358,57.6819,103700.0
2007-12-21 09:50:00,59.2,59.21,58.98,59.04,91200.0,57.6721,57.6819,57.4578,57.5163,91200.0
2007-12-21 10:00:00,59.04,59.06,58.78,58.8,119900.0,57.5163,57.5358,57.263,57.2825,119900.0
2007-12-21 10:10:00,58.8,58.8,58.57,58.67,117000.0,57.2825,57.2825,57.0584,57.1558,117000.0
2007-12-21 10:20:00,58.67,58.7,58.65,58.68,73000.0,57.1558,57.185,57.1363,57.1656,73000.0
2007-12-21 10:30:00,58.67,58.68,58.62,58.66,53300.0,57.1558,57.1656,57.1071,57.1461,53300.0
2007-12-21 10:40:00,58.65,58.67,58.46,58.5,80400.0,57.1363,57.1558,56.9512,56.9902,80400.0
2007-12-21 10:50:00,58.52,58.53,58.35,58.42,33400.0,57.0097,57.0194,56.8441,56.9123,33400.0
2007-12-21 11:00:00,58.4,58.47,58.36,58.45,43600.0,56.8928,56.961,56.8538,56.9415,43600.0
2007-12-21 11:10:00,58.45,58.46,58.03,58.06,100700.0,56.9415,56.9512,56.5323,56.5616,100700.0
2007-12-21 11:20:00,58.05,58.19,58.05,58.17,56400.0,56.5518,56.6882,56.5518,56.6687,56400.0
2007-12-21 11:30:00,58.17,58.25,58.16,58.25,72000.0,56.6687,56.7467,56.659,56.7467,72000.0
2007-12-21 11:40:00,58.25,58.29,58.17,58.27,75100.0,56.7467,56.7856,56.6687,56.7661,75100.0
2007-12-21 11:50:00,58.27,58.35,58.24,58.33,28100.0,56.7661,56.8441,56.7369,56.8246,28100.0
2007-12-21 12:00:00,58.34,58.51,58.29,58.48,48900.0,56.8343,57.0,56.7856,56.9707,48900.0
2007-12-21 12:10:00,58.48,58.51,58.37,58.48,30800.0,56.9707,57.0,56.8636,56.9707,30800.0
2007-12-21 12:20:00,58.49,58.56,58.47,58.53,39700.0,56.9805,57.0487,56.961,57.0194,39700.0
2007-12-21 12:30:00,58.53,58.56,58.38,58.42,36400.0,57.0194,57.0487,56.8733,56.9123,36400.0
2007-12-21 12:40:00,58.42,58.5,58.41,58.46,19700.0,56.9123,56.9902,56.9025,56.9512,19700.0
2007-12-21 12:50:00,58.47,58.51,58.45,58.47,17400.0,56.961,57.0,56.9415,56.961,17400.0
2007-12-21 13:00:00,58.46,58.46,58.29,58.36,29200.0,56.9512,56.9512,56.7856,56.8538,29200.0
2007-12-21 13:10:00,58.36,58.5,58.34,58.5,31700.0,56.8538,56.9902,56.8343,56.9902,31700.0
2007-12-21 13:20:00,58.48,58.53,58.36,58.36,15900.0,56.9707,57.0194,56.8538,56.8538,15900.0
2007-12-21 13:30:00,58.39,58.45,58.38,58.43,16200.0,56.8831,56.9415,56.8733,56.922,16200.0
2007-12-21 13:40:00,58.44,58.54,58.42,58.54,25500.0,56.9318,57.0292,56.9123,57.0292,25500.0
2007-12-21 13:50:00,58.53,58.59,58.49,58.54,56100.0,57.0194,57.0779,56.9805,57.0292,56100.0
2007-12-21 14:00:00,58.54,58.54,58.49,58.53,38200.0,57.0292,57.0292,56.9805,57.0194,38200.0
2007-12-21 14:10:00,58.52,58.55,58.51,58.54,64500.0,57.0097,57.0389,57.0,57.0292,64500.0
2007-12-21 14:20:00,58.54,58.56,58.44,58.45,43700.0,57.0292,57.0487,56.9318,56.9415,43700.0
2007-12-21 14:30:00,58.44,58.51,58.38,58.51,51200.0,56.9318,57.0,56.8733,57.0,51200.0
2007-12-21 14:40:00,58.5,58.53,58.47,58.51,94400.0,56.9902,57.0194,56.961,57.0,94400.0
2007-12-21 14:50:00,58.52,58.62,58.49,58.61,88800.0,57.0097,57.1071,56.9805,57.0974,88800.0
2007-12-21 15:00:00,58.59,58.69,58.54,58.54,89700.0,57.0779,57.1753,57.0292,57.0292,89700.0
2007-12-21 15:10:00,58.54,58.59,58.54,58.57,99600.0,57.0292,57.0779,57.0292,57.0584,99600.0
2007-12-21 15:20:00,58.58,58.84,58.56,58.82,139400.0,57.0681,57.3214,57.0487,57.302,139400.0
2007-12-21 15:30:00,58.84,58.9,58.59,58.6,237900.0,57.3214,57.3799,57.0779,57.0876,237900.0
2007-12-21 15:40:00,58.6,58.73,58.53,58.7,157300.0,57.0876,57.2143,57.0194,57.185,157300.0
2007-12-21 15:50:00,58.7,58.93,58.69,58.93,324200.0,57.185,57.4091,57.1753,57.4091,324200.0
2007-12-24 09:30:00,58.9,59.34,58.3,59.3,106800.0,57.3799,57.8085,56.7954,57.7696,106800.0
2007-12-24 09:40:00,59.26,59.33,59.01,59.19,68400.0,57.7306,57.7988,57.487,57.6624,68400.0
2007-12-24 09:50:00,59.18,59.34,59.04,59.23,42600.0,57.6527,57.8085,57.5163,57.7014,42600.0
2007-12-24 10:00:00,59.23,59.45,59.16,59.24,33400.0,57.7014,57.9157,57.6332,57.7111,33400.0
2007-12-24 10:10:00,59.24,59.34,59.21,59.26,33100.0,57.7111,57.8085,57.6819,57.7306,33100.0
2007-12-24 10:20:00,59.25,59.43,59.23,59.43,19000.0,57.7209,57.8962,57.7014,57.8962,19000.0
2007-12-24 10:30:00,59.43,59.45,59.24,59.3,28200.0,57.8962,57.9157,57.7111,57.7696,28200.0
2007-12-24 10:40:00,59.28,59.4,59.19,59.38,27500.0,57.7501,57.867,57.6624,57.8475,27500.0
2007-12-24 10:50:00,59.38,59.44,59.25,59.44,31300.0,57.8475,57.906,57.7209,57.906,31300.0
2007-12-24 11:00:00,59.44,59.47,59.42,59.42,22700.0,57.906,57.9352,57.8865,57.8865,22700.0
2007-12-24 11:10:00,59.42,59.44,59.29,59.33,29900.0,57.8865,57.906,57.7598,57.7988,29900.0
2007-12-24 11:20:00,59.32,59.5,59.32,59.5,29700.0,57.789,57.9644,57.789,57.9644,29700.0
2007-12-24 11:30:00,59.49,59.55,59.39,59.41,27400.0,57.9547,58.0131,57.8572,57.8767,27400.0
2007-12-24 11:40:00,59.42,59.51,59.41,59.5,15800.0,57.8865,57.9741,57.8767,57.9644,15800.0
2007-12-24 11:50:00,59.5,59.51,59.48,59.48,15100.0,57.9644,57.9741,57.9449,57.9449,15100.0
2007-12-24 12:00:00,59.48,59.55,59.47,59.5,16700.0,57.9449,58.0131,57.9352,57.9644,16700.0
2007-12-24 12:10:00,59.49,59.49,59.38,59.38,11900.0,57.9547,57.9547,57.8475,57.8475,11900.0
2007-12-24 12:20:00,59.4,59.4,59.28,59.3,17900.0,57.867,57.867,57.7501,57.7696,17900.0
2007-12-24 12:30:00,59.31,59.36,59.28,59.29,30400.0,57.7793,57.828,57.7501,57.7598,30400.0
2007-12-24 12:40:00,59.29,59.43,59.23,59.39,55400.0,57.7598,57.8962,57.7014,57.8572,55400.0
2007-12-24 12:50:00,59.39,59.52,59.34,59.45,58500.0,57.8572,57.9839,57.8085,57.9157,58500.0
2007-12-24 13:00:00,59.39,59.39,59.28,59.3,26100.0,57.8572,57.8572,57.7501,57.7696,26100.0
2007-12-24 13:10:00,59.3,59.3,59.3,59.3,18500.0,57.7696,57.7696,57.7696,57.7696,18500.0
2007-12-24 13:20:00,59.3,59.39,59.3,59.39,12500.0,57.7696,57.8572,57.7696,57.8572,12500.0
2007-12-24 13:30:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 13:40:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 13:50:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:00:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:10:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:20:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:30:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:40:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 14:50:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:00:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:10:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:20:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:30:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:40:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-24 15:50:00,59.39,59.39,59.39,59.39,0.0,57.8572,57.8572,57.8572,57.8572,0.0
2007-12-26 09:30:00,59.64,60.09,59.54,60.05,146700.0,58.1008,58.5392,58.0034,58.5002,146700.0
2007-12-26 09:40:00,60.06,60.35,59.84,59.91,147700.0,58.51,58.7925,58.2956,58.3638,147700.0
2007-12-26 09:50:00,59.9,60.03,59.59,59.8,39200.0,58.3541,58.4807,58.0521,58.2567,39200.0
2007-12-26 10:00:00,59.84,59.95,59.79,59.93,21900.0,58.2956,58.4028,58.2469,58.3833,21900.0
2007-12-26 10:10:00,59.93,59.99,59.88,59.95,28600.0,58.3833,58.4418,58.3346,58.4028,28600.0
2007-12-26 10:20:00,59.96,59.98,59.93,59.93,26000.0,58.4125,58.432,58.3833,58.3833,26000.0
2007-12-26 10:30:00,59.93,59.96,59.79,59.79,17900.0,58.3833,58.4125,58.2469,58.2469,17900.0
2007-12-26 10:40:00,59.79,59.82,59.68,59.78,50200.0,58.2469,58.2761,58.1398,58.2372,50200.0
2007-12-26 10:50:00,59.78,59.79,59.68,59.68,17700.0,58.2372,58.2469,58.1398,58.1398,17700.0
2007-12-26 11:00:00,59.69,59.89,59.69,59.89,42700.0,58.1495,58.3443,58.1495,58.3443,42700.0
2007-12-26 11:10:00,59.9,59.9,59.75,59.83,26700.0,58.3541,58.3541,58.208,58.2859,26700.0
2007-12-26 11:20:00,59.83,59.9,59.8,59.84,43500.0,58.2859,58.3541,58.2567,58.2956,43500.0
2007-12-26 11:30:00,59.82,59.92,59.82,59.92,17300.0,58.2761,58.3736,58.2761,58.3736,17300.0
2007-12-26 11:40:00,59.92,60.0,59.9,59.96,43100.0,58.3736,58.4515,58.3541,58.4125,43100.0
2007-12-26 11:50:00,59.97,59.99,59.77,59.77,22400.0,58.4223,58.4418,58.2274,58.2274,22400.0
2007-12-26 12:00:00,59.77,59.83,59.77,59.78,12100.0,58.2274,58.2859,58.2274,58.2372,12100.0
2007-12-26 12:10:00,59.78,59.84,59.7,59.8,29900.0,58.2372,58.2956,58.1592,58.2567,29900.0
2007-12-26 12:20:00,59.81,59.82,59.79,59.81,20800.0,58.2664,58.2761,58.2469,58.2664,20800.0
2007-12-26 12:30:00,59.79,59.84,59.79,59.8,20800.0,58.2469,58.2956,58.2469,58.2567,20800.0
2007-12-26 12:40:00,59.8,59.92,59.8,59.81,21800.0,58.2567,58.3736,58.2567,58.2664,21800.0
2007-12-26 12:50:00,59.8,59.97,59.79,59.95,25200.0,58.2567,58.4223,58.2469,58.4028,25200.0
2007-12-26 13:00:00,59.97,60.0,59.91,59.98,67600.0,58.4223,58.4515,58.3638,58.432,67600.0
2007-12-26 13:10:00,59.99,60.0,59.97,59.97,51400.0,58.4418,58.4515,58.4223,58.4223,51400.0
2007-12-26 13:20:00,59.95,60.0,59.89,59.89,19900.0,58.4028,58.4515,58.3443,58.3443,19900.0
2007-12-26 13:30:00,59.89,59.95,59.87,59.87,16100.0,58.3443,58.4028,58.3249,58.3249,16100.0
2007-12-26 13:40:00,59.9,59.91,59.87,59.91,18000.0,58.3541,58.3638,58.3249,58.3638,18000.0
2007-12-26 13:50:00,59.91,60.06,59.88,60.01,77900.0,58.3638,58.51,58.3346,58.4612,77900.0
2007-12-26 14:00:00,60.04,60.16,60.01,60.09,22500.0,58.4905,58.6074,58.4612,58.5392,22500.0
2007-12-26 14:10:00,60.08,60.09,60.06,60.08,19900.0,58.5294,58.5392,58.51,58.5294,19900.0
2007-12-26 14:20:00,60.07,60.09,60.05,60.09,14200.0,58.5197,58.5392,58.5002,58.5392,14200.0
2007-12-26 14:30:00,60.09,60.11,60.02,60.07,54800.0,58.5392,58.5587,58.471,58.5197,54800.0
2007-12-26 14:40:00,60.07,60.1,60.03,60.04,22500.0,58.5197,58.5489,58.4807,58.4905,22500.0
2007-12-26 14:50:00,60.04,60.09,60.02,60.04,23700.0,58.4905,58.5392,58.471,58.4905,23700.0
2007-12-26 15:00:00,60.02,60.06,59.95,59.98,62600.0,58.471,58.51,58.4028,58.432,62600.0
2007-12-26 15:10:00,59.98,60.02,59.97,59.99,30400.0,58.432,58.471,58.4223,58.4418,30400.0
2007-12-26 15:20:00,60.0,60.02,59.96,59.97,30700.0,58.4515,58.471,58.4125,58.4223,30700.0
2007-12-26 15:30:00,59.99,60.04,59.91,60.0,51000.0,58.4418,58.4905,58.3638,58.4515,51000.0
2007-12-26 15:40:00,60.02,60.06,59.91,60.06,71100.0,58.471,58.51,58.3638,58.51,71100.0
2007-12-26 15:50:00,60.06,60.11,59.93,60.02,118600.0,58.51,58.5587,58.3833,58.471,118600.0
2007-12-27 09:30:00,60.11,60.11,59.29,59.39,70700.0,58.5587,58.5587,57.7598,57.8572,70700.0
2007-12-27 09:40:00,59.33,59.39,59.13,59.25,79600.0,57.7988,57.8572,57.604,57.7209,79600.0
2007-12-27 09:50:00,59.26,59.29,58.99,59.04,33900.0,57.7306,57.7598,57.4676,57.5163,33900.0
2007-12-27 10:00:00,59.04,59.46,59.03,59.45,41500.0,57.5163,57.9254,57.5065,57.9157,41500.0
2007-12-27 10:10:00,59.45,59.46,59.25,59.36,32900.0,57.9157,57.9254,57.7209,57.828,32900.0
2007-12-27 10:20:00,59.35,59.54,59.33,59.42,116600.0,57.8183,58.0034,57.7988,57.8865,116600.0
2007-12-27 10:30:00,59.39,59.44,59.12,59.19,15300.0,57.8572,57.906,57.5942,57.6624,15300.0
2007-12-27 10:40:00,59.14,59.28,59.12,59.2,38000.0,57.6137,57.7501,57.5942,57.6721,38000.0
2007-12-27 10:50:00,59.22,59.28,59.18,59.18,15300.0,57.6916,57.7501,57.6527,57.6527,15300.0
2007-12-27 11:00:00,59.22,59.35,59.18,59.29,35800.0,57.6916,57.8183,57.6527,57.7598,35800.0
2007-12-27 11:10:00,59.29,59.35,59.22,59.33,8500.0,57.7598,57.8183,57.6916,57.7988,8500.0
2007-12-27 11:20:00,59.33,59.39,59.32,59.39,14900.0,57.7988,57.8572,57.789,57.8572,14900.0
2007-12-27 11:30:00,59.36,59.39,59.29,59.31,10600.0,57.828,57.8572,57.7598,57.7793,10600.0
2007-12-27 11:40:00,59.29,59.36,59.29,59.36,17300.0,57.7598,57.828,57.7598,57.828,17300.0
2007-12-27 11:50:00,59.35,59.44,59.35,59.44,16200.0,57.8183,57.906,57.8183,57.906,16200.0
2007-12-27 12:00:00,59.42,59.44,59.34,59.42,20100.0,57.8865,57.906,57.8085,57.8865,20100.0
2007-12-27 12:10:00,59.43,59.45,59.36,59.38,56400.0,57.8962,57.9157,57.828,57.8475,56400.0
2007-12-27 12:20:00,59.38,59.39,59.22,59.22,36800.0,57.8475,57.8572,57.6916,57.6916,36800.0
2007-12-27 12:30:00,59.21,59.21,59.04,59.04,20000.0,57.6819,57.6819,57.5163,57.5163,20000.0
2007-12-27 12:40:00,59.03,59.2,59.03,59.19,24000.0,57.5065,57.6721,57.5065,57.6624,24000.0
2007-12-27 12:50:00,59.17,59.2,59.17,59.2,3000.0,57.6429,57.6721,57.6429,57.6721,3000.0
2007-12-27 13:00:00,59.19,59.27,59.1,59.26,27600.0,57.6624,57.7403,57.5747,57.7306,27600.0
2007-12-27 13:10:00,59.26,59.29,59.18,59.21,35400.0,57.7306,57.7598,57.6527,57.6819,35400.0
2007-12-27 13:20:00,59.19,59.28,59.18,59.28,27900.0,57.6624,57.7501,57.6527,57.7501,27900.0
2007-12-27 13:30:00,59.28,59.3,59.12,59.18,34500.0,57.7501,57.7696,57.5942,57.6527,34500.0
2007-12-27 13:40:00,59.19,59.23,59.15,59.22,38800.0,57.6624,57.7014,57.6234,57.6916,38800.0
2007-12-27 13:50:00,59.21,59.25,59.14,59.17,26200.0,57.6819,57.7209,57.6137,57.6429,26200.0
2007-12-27 14:00:00,59.16,59.35,59.15,59.3,42800.0,57.6332,57.8183,57.6234,57.7696,42800.0
2007-12-27 14:10:00,59.29,59.3,59.14,59.26,35100.0,57.7598,57.7696,57.6137,57.7306,35100.0
2007-12-27 14:20:00,59.26,59.28,59.17,59.2,23300.0,57.7306,57.7501,57.6429,57.6721,23300.0
2007-12-27 14:30:00,59.21,59.21,59.04,59.07,24800.0,57.6819,57.6819,57.5163,57.5455,24800.0
2007-12-27 14:40:00,59.06,59.14,59.0,59.14,31400.0,57.5358,57.6137,57.4773,57.6137,31400.0
2007-12-27 14:50:00,59.14,59.22,59.12,59.17,30700.0,57.6137,57.6916,57.5942,57.6429,30700.0
2007-12-27 15:00:00,59.13,59.22,59.13,59.2,36100.0,57.604,57.6916,57.604,57.6721,36100.0
2007-12-27 15:10:00,59.19,59.2,59.16,59.17,16500.0,57.6624,57.6721,57.6332,57.6429,16500.0
2007-12-27 15:20:00,59.18,59.21,58.96,59.01,40500.0,57.6527,57.6819,57.4383,57.487,40500.0
2007-12-27 15:30:00,59.01,59.02,58.86,58.96,49200.0,57.487,57.4968,57.3409,57.4383,49200.0
2007-12-27 15:40:00,58.97,58.99,58.72,58.76,59000.0,57.4481,57.4676,57.2045,57.2435,59000.0
2007-12-27 15:50:00,58.76,58.82,58.64,58.73,229500.0,57.2435,57.302,57.1266,57.2143,229500.0
2007-12-28 09:30:00,59.5,59.5,58.69,58.92,73800.0,57.9644,57.9644,57.1753,57.3994,73800.0
2007-12-28 09:40:00,58.93,59.17,58.89,59.05,49200.0,57.4091,57.6429,57.3701,57.526,49200.0
2007-12-28 09:50:00,59.04,59.17,58.96,59.07,39600.0,57.5163,57.6429,57.4383,57.5455,39600.0
2007-12-28 10:00:00,59.04,59.04,58.54,58.85,53000.0,57.5163,57.5163,57.0292,57.3312,53000.0
2007-12-28 10:10:00,58.84,58.95,58.7,58.94,31000.0,57.3214,57.4286,57.185,57.4189,31000.0
2007-12-28 10:20:00,58.95,59.0,58.24,58.47,312300.0,57.4286,57.4773,56.7369,56.961,312300.0
2007-12-28 10:30:00,58.43,58.45,58.21,58.38,86700.0,56.922,56.9415,56.7077,56.8733,86700.0
2007-12-28 10:40:00,58.33,58.4,58.25,58.37,88400.0,56.8246,56.8928,56.7467,56.8636,88400.0
2007-12-28 10:50:00,58.36,58.38,58.25,58.38,55300.0,56.8538,56.8733,56.7467,56.8733,55300.0
2007-12-28 11:00:00,58.36,58.51,58.34,58.5,24600.0,56.8538,57.0,56.8343,56.9902,24600.0
2007-12-28 11:10:00,58.51,58.62,58.5,58.61,27100.0,57.0,57.1071,56.9902,57.0974,27100.0
2007-12-28 11:20:00,58.61,58.77,58.6,58.75,23700.0,57.0974,57.2532,57.0876,57.2338,23700.0
2007-12-28 11:30:00,58.77,58.77,58.54,58.57,31300.0,57.2532,57.2532,57.0292,57.0584,31300.0
2007-12-28 11:40:00,58.59,58.63,58.57,58.63,12900.0,57.0779,57.1169,57.0584,57.1169,12900.0
2007-12-28 11:50:00,58.61,58.61,58.32,58.36,24100.0,57.0974,57.0974,56.8149,56.8538,24100.0
2007-12-28 12:00:00,58.38,58.46,58.34,58.45,24200.0,56.8733,56.9512,56.8343,56.9415,24200.0
2007-12-28 12:10:00,58.43,58.45,58.29,58.32,18500.0,56.922,56.9415,56.7856,56.8149,18500.0
2007-12-28 12:20:00,58.34,58.35,58.18,58.21,23000.0,56.8343,56.8441,56.6785,56.7077,23000.0
2007-12-28 12:30:00,58.23,58.28,58.16,58.21,33600.0,56.7272,56.7759,56.659,56.7077,33600.0
2007-12-28 12:40:00,58.19,58.35,58.19,58.29,17300.0,56.6882,56.8441,56.6882,56.7856,17300.0
2007-12-28 12:50:00,58.3,58.31,58.21,58.22,20500.0,56.7954,56.8051,56.7077,56.7174,20500.0
2007-12-28 13:00:00,58.2,58.31,58.18,58.3,29000.0,56.698,56.8051,56.6785,56.7954,29000.0
2007-12-28 13:10:00,58.3,58.36,58.16,58.23,18700.0,56.7954,56.8538,56.659,56.7272,18700.0
2007-12-28 13:20:00,58.23,58.27,58.22,58.25,18700.0,56.7272,56.7661,56.7174,56.7467,18700.0
2007-12-28 13:30:00,58.25,58.26,58.19,58.22,21200.0,56.7467,56.7564,56.6882,56.7174,21200.0
2007-12-28 13:40:00,58.23,58.41,58.22,58.41,26900.0,56.7272,56.9025,56.7174,56.9025,26900.0
2007-12-28 13:50:00,58.4,58.44,58.21,58.4,21800.0,56.8928,56.9318,56.7077,56.8928,21800.0
2007-12-28 14:00:00,58.41,58.45,58.4,58.44,13400.0,56.9025,56.9415,56.8928,56.9318,13400.0
2007-12-28 14:10:00,58.44,58.44,58.27,58.41,23400.0,56.9318,56.9318,56.7661,56.9025,23400.0
2007-12-28 14:20:00,58.41,58.54,58.39,58.54,21800.0,56.9025,57.0292,56.8831,57.0292,21800.0
2007-12-28 14:30:00,58.53,58.66,58.53,58.64,20400.0,57.0194,57.1461,57.0194,57.1266,20400.0
2007-12-28 14:40:00,58.65,58.71,58.53,58.53,18100.0,57.1363,57.1948,57.0194,57.0194,18100.0
2007-12-28 14:50:00,58.52,58.54,58.34,58.45,24100.0,57.0097,57.0292,56.8343,56.9415,24100.0
2007-12-28 15:00:00,58.45,58.49,58.33,58.49,28100.0,56.9415,56.9805,56.8246,56.9805,28100.0
2007-12-28 15:10:00,58.49,58.59,58.46,58.57,23600.0,56.9805,57.0779,56.9512,57.0584,23600.0
2007-12-28 15:20:00,58.56,58.56,58.39,58.47,30600.0,57.0487,57.0487,56.8831,56.961,30600.0
2007-12-28 15:30:00,58.48,58.58,58.38,58.46,42600.0,56.9707,57.0681,56.8733,56.9512,42600.0
2007-12-28 15:40:00,58.48,58.5,58.42,58.43,60200.0,56.9707,56.9902,56.9123,56.922,60200.0
2007-12-28 15:50:00,58.44,58.59,58.42,58.51,129500.0,56.9318,57.0779,56.9123,57.0,129500.0
2007-12-31 09:30:00,58.13,58.88,58.13,58.71,43000.0,56.6298,57.3604,56.6298,57.1948,43000.0
2007-12-31 09:40:00,58.71,58.75,58.45,58.5,54900.0,57.1948,57.2338,56.9415,56.9902,54900.0
2007-12-31 09:50:00,58.5,58.55,58.36,58.42,22600.0,56.9902,57.0389,56.8538,56.9123,22600.0
2007-12-31 10:00:00,58.42,58.5,58.42,58.44,9100.0,56.9123,56.9902,56.9123,56.9318,9100.0
2007-12-31 10:10:00,58.44,58.5,58.3,58.32,15500.0,56.9318,56.9902,56.7954,56.8149,15500.0
2007-12-31 10:20:00,58.34,58.34,58.06,58.13,19900.0,56.8343,56.8343,56.5616,56.6298,19900.0
2007-12-31 10:30:00,58.17,58.18,58.13,58.18,12300.0,56.6687,56.6785,56.6298,56.6785,12300.0
2007-12-31 10:40:00,58.18,58.18,58.06,58.13,13100.0,56.6785,56.6785,56.5616,56.6298,13100.0
2007-12-31 10:50:00,58.13,58.18,58.11,58.13,7900.0,56.6298,56.6785,56.6103,56.6298,7900.0
2007-12-31 11:00:00,58.11,58.16,58.07,58.11,11200.0,56.6103,56.659,56.5713,56.6103,11200.0
2007-12-31 11:10:00,58.11,58.19,58.0,58.15,23000.0,56.6103,56.6882,56.5031,56.6492,23000.0
2007-12-31 11:20:00,58.13,58.32,58.08,58.3,21000.0,56.6298,56.8149,56.5811,56.7954,21000.0
2007-12-31 11:30:00,58.33,58.45,58.31,58.38,12200.0,56.8246,56.9415,56.8051,56.8733,12200.0
2007-12-31 11:40:00,58.42,58.42,58.3,58.33,8900.0,56.9123,56.9123,56.7954,56.8246,8900.0
2007-12-31 11:50:00,58.3,58.38,58.22,58.24,16400.0,56.7954,56.8733,56.7174,56.7369,16400.0
2007-12-31 12:00:00,58.22,58.23,58.15,58.21,9800.0,56.7174,56.7272,56.6492,56.7077,9800.0
2007-12-31 12:10:00,58.22,58.28,58.22,58.26,5500.0,56.7174,56.7759,56.7174,56.7564,5500.0
2007-12-31 12:20:00,58.25,58.28,58.0,58.0,11200.0,56.7467,56.7759,56.5031,56.5031,11200.0
2007-12-31 12:30:00,58.0,58.14,58.0,58.09,13300.0,56.5031,56.6395,56.5031,56.5908,13300.0
2007-12-31 12:40:00,58.12,58.2,58.11,58.17,6400.0,56.62,56.698,56.6103,56.6687,6400.0
2007-12-31 12:50:00,58.14,58.19,58.11,58.14,6700.0,56.6395,56.6882,56.6103,56.6395,6700.0
2007-12-31 13:00:00,58.14,58.22,58.13,58.22,6300.0,56.6395,56.7174,56.6298,56.7174,6300.0
2007-12-31 13:10:00,58.21,58.3,58.21,58.3,9000.0,56.7077,56.7954,56.7077,56.7954,9000.0
2007-12-31 13:20:00,58.29,58.35,58.26,58.26,8900.0,56.7856,56.8441,56.7564,56.7564,8900.0
2007-12-31 13:30:00,58.26,58.28,58.19,58.2,7600.0,56.7564,56.7759,56.6882,56.698,7600.0
2007-12-31 13:40:00,58.19,58.35,58.18,58.33,8600.0,56.6882,56.8441,56.6785,56.8246,8600.0
2007-12-31 13:50:00,58.32,58.32,58.23,58.23,8400.0,56.8149,56.8149,56.7272,56.7272,8400.0
2007-12-31 14:00:00,58.24,58.25,58.15,58.16,11200.0,56.7369,56.7467,56.6492,56.659,11200.0
2007-12-31 14:10:00,58.16,58.4,58.16,58.37,23400.0,56.659,56.8928,56.659,56.8636,23400.0
2007-12-31 14:20:00,58.37,58.37,58.18,58.18,18900.0,56.8636,56.8636,56.6785,56.6785,18900.0
2007-12-31 14:30:00,58.17,58.27,58.17,58.26,8800.0,56.6687,56.7661,56.6687,56.7564,8800.0
2007-12-31 14:40:00,58.27,58.42,58.26,58.42,17400.0,56.7661,56.9123,56.7564,56.9123,17400.0
2007-12-31 14:50:00,58.41,58.49,58.4,58.41,15800.0,56.9025,56.9805,56.8928,56.9025,15800.0
2007-12-31 15:00:00,58.41,58.44,58.36,58.37,8800.0,56.9025,56.9318,56.8538,56.8636,8800.0
2007-12-31 15:10:00,58.36,58.53,58.36,58.52,16400.0,56.8538,57.0194,56.8538,57.0097,16400.0
2007-12-31 15:20:00,58.54,58.58,58.46,58.55,34300.0,57.0292,57.0681,56.9512,57.0389,34300.0
2007-12-31 15:30:00,58.56,58.58,58.52,58.52,48900.0,57.0487,57.0681,57.0097,57.0097,48900.0
2007-12-31 15:40:00,58.51,58.52,58.27,58.36,49000.0,57.0,57.0097,56.7661,56.8538,49000.0
2007-12-31 15:50:00,58.36,58.46,58.28,58.39,171200.0,56.8538,56.9512,56.7759,56.8831,171200.0
2008-01-02 09:30:00,57.97,58.35,57.75,57.87,58800.0,56.4739,56.8441,56.2596,56.3765,58800.0
2008-01-02 09:40:00,57.86,57.88,57.77,57.82,58500.0,56.3667,56.3862,56.2791,56.3278,58500.0
2008-01-02 09:50:00,57.82,57.85,57.39,57.39,64600.0,56.3278,56.357,55.9089,55.9089,64600.0
2008-01-02 10:00:00,57.39,57.69,57.17,57.59,103200.0,55.9089,56.2011,55.6945,56.1037,103200.0
2008-01-02 10:10:00,57.59,57.59,57.33,57.38,58700.0,56.1037,56.1037,55.8504,55.8991,58700.0
2008-01-02 10:20:00,57.44,57.84,57.36,57.82,50500.0,55.9576,56.3472,55.8796,56.3278,50500.0
2008-01-02 10:30:00,57.81,57.83,57.58,57.59,30200.0,56.318,56.3375,56.094,56.1037,30200.0
2008-01-02 10:40:00,57.57,57.6,57.1,57.21,112300.0,56.0842,56.1134,55.6263,55.7335,112300.0
2008-01-02 10:50:00,57.22,57.27,57.07,57.08,50600.0,55.7432,55.792,55.5971,55.6069,50600.0
2008-01-02 11:00:00,57.07,57.17,57.02,57.03,33200.0,55.5971,55.6945,55.5484,55.5581,33200.0
2008-01-02 11:10:00,57.07,57.09,56.77,56.83,51500.0,55.5971,55.6166,55.3049,55.3633,51500.0
2008-01-02 11:20:00,56.82,56.83,56.65,56.73,42300.0,55.3536,55.3633,55.188,55.2659,42300.0
2008-01-02 11:30:00,56.71,56.71,56.47,56.48,50500.0,55.2464,55.2464,55.0126,55.0223,50500.0
2008-01-02 11:40:00,56.48,56.51,56.23,56.35,53200.0,55.0223,55.0516,54.7788,54.8957,53200.0
2008-01-02 11:50:00,56.35,56.73,56.34,56.72,68500.0,54.8957,55.2659,54.886,55.2562,68500.0
2008-01-02 12:00:00,56.72,56.87,56.39,56.41,82900.0,55.2562,55.4023,54.9347,54.9542,82900.0
2008-01-02 12:10:00,56.41,56.57,56.4,56.47,359700.0,54.9542,55.11,54.9444,55.0126,359700.0
2008-01-02 12:20:00,56.48,56.49,56.31,56.4,40000.0,55.0223,55.0321,54.8567,54.9444,40000.0
2008-01-02 12:30:00,56.4,56.66,56.4,56.64,29300.0,54.9444,55.1977,54.9444,55.1782,29300.0
2008-01-02 12:40:00,56.64,56.71,56.51,56.53,20400.0,55.1782,55.2464,55.0516,55.0711,20400.0
2008-01-02 12:50:00,56.52,56.63,56.45,56.6,32600.0,55.0613,55.1685,54.9931,55.1392,32600.0
2008-01-02 13:00:00,56.59,56.7,56.54,56.59,53600.0,55.1295,55.2367,55.0808,55.1295,53600.0
2008-01-02 13:10:00,56.59,56.77,56.58,56.77,30800.0,55.1295,55.3049,55.1198,55.3049,30800.0
2008-01-02 13:20:00,56.76,56.77,56.52,56.61,31100.0,55.2951,55.3049,55.0613,55.149,31100.0
2008-01-02 13:30:00,56.6,56.69,56.56,56.62,38100.0,55.1392,55.2269,55.1003,55.1587,38100.0
2008-01-02 13:40:00,56.61,56.75,56.52,56.72,29200.0,55.149,55.2854,55.0613,55.2562,29200.0
2008-01-02 13:50:00,56.74,56.79,56.62,56.67,30800.0,55.2756,55.3243,55.1587,55.2074,30800.0
2008-01-02 14:00:00,56.68,57.07,56.62,57.07,60400.0,55.2172,55.5971,55.1587,55.5971,60400.0
2008-01-02 14:10:00,57.07,57.26,57.01,57.2,93100.0,55.5971,55.7822,55.5387,55.7238,93100.0
2008-01-02 14:20:00,57.2,57.21,56.91,56.98,55500.0,55.7238,55.7335,55.4412,55.5094,55500.0
2008-01-02 14:30:00,56.96,57.05,56.76,56.78,48600.0,55.49,55.5776,55.2951,55.3146,48600.0
2008-01-02 14:40:00,56.8,56.81,56.61,56.78,58000.0,55.3341,55.3438,55.149,55.3146,58000.0
2008-01-02 14:50:00,56.78,56.95,56.51,56.66,91700.0,55.3146,55.4802,55.0516,55.1977,91700.0
2008-01-02 15:00:00,56.66,56.74,56.63,56.65,74000.0,55.1977,55.2756,55.1685,55.188,74000.0
2008-01-02 15:10:00,56.65,56.75,56.65,56.65,47100.0,55.188,55.2854,55.188,55.188,47100.0
2008-01-02 15:20:00,56.65,56.77,56.57,56.6,47800.0,55.188,55.3049,55.11,55.1392,47800.0
2008-01-02 15:30:00,56.61,56.75,56.51,56.73,44600.0,55.149,55.2854,55.0516,55.2659,44600.0
2008-01-02 15:40:00,56.75,56.98,56.72,56.78,133800.0,55.2854,55.5094,55.2562,55.3146,133800.0
2008-01-02 15:50:00,56.77,56.9,56.69,56.77,231100.0,55.3049,55.4315,55.2269,55.3049,231100.0
2008-01-03 09:30:00,56.66,57.02,56.57,56.98,48500.0,55.1977,55.5484,55.11,55.5094,48500.0
2008-01-03 09:40:00,56.98,56.99,56.72,56.8,60500.0,55.5094,55.5192,55.2562,55.3341,60500.0
2008-01-03 09:50:00,56.8,56.83,56.38,56.38,135900.0,55.3341,55.3633,54.9249,54.9249,135900.0
2008-01-03 10:00:00,56.42,57.07,56.42,57.07,111100.0,54.9639,55.5971,54.9639,55.5971,111100.0
2008-01-03 10:10:00,57.1,57.1,56.79,56.84,40400.0,55.6263,55.6263,55.3243,55.3731,40400.0
2008-01-03 10:20:00,56.83,57.02,56.63,56.94,38400.0,55.3633,55.5484,55.1685,55.4705,38400.0
2008-01-03 10:30:00,56.97,57.01,56.79,56.85,47900.0,55.4997,55.5387,55.3243,55.3828,47900.0
2008-01-03 10:40:00,56.83,56.85,56.65,56.66,53800.0,55.3633,55.3828,55.188,55.1977,53800.0
2008-01-03 10:50:00,56.65,56.67,56.29,56.33,104100.0,55.188,55.2074,54.8372,54.8762,104100.0
2008-01-03 11:00:00,56.34,56.42,56.3,56.38,45300.0,54.886,54.9639,54.847,54.9249,45300.0
2008-01-03 11:10:00,56.38,56.47,56.28,56.3,35700.0,54.9249,55.0126,54.8275,54.847,35700.0
2008-01-03 11:20:00,56.3,56.33,56.23,56.25,29600.0,54.847,54.8762,54.7788,54.7983,29600.0
2008-01-03 11:30:00,56.24,56.36,56.17,56.33,26300.0,54.7885,54.9054,54.7203,54.8762,26300.0
2008-01-03 11:40:00,56.33,56.37,56.29,56.34,23500.0,54.8762,54.9152,54.8372,54.886,23500.0
2008-01-03 11:50:00,56.34,56.36,56.25,56.25,38400.0,54.886,54.9054,54.7983,54.7983,38400.0
2008-01-03 12:00:00,56.24,56.28,56.22,56.27,50100.0,54.7885,54.8275,54.7691,54.8178,50100.0
2008-01-03 12:10:00,56.26,56.31,56.22,56.3,27800.0,54.808,54.8567,54.7691,54.847,27800.0
2008-01-03 12:20:00,56.29,56.3,56.13,56.16,71700.0,54.8372,54.847,54.6814,54.7106,71700.0
2008-01-03 12:30:00,56.17,56.18,56.05,56.05,60900.0,54.7203,54.7301,54.6034,54.6034,60900.0
2008-01-03 12:40:00,56.07,56.07,55.94,56.0,49300.0,54.6229,54.6229,54.4963,54.5547,49300.0
2008-01-03 12:50:00,56.0,56.0,55.81,55.82,66500.0,54.5547,54.5547,54.3696,54.3794,66500.0
2008-01-03 13:00:00,55.85,55.89,55.78,55.86,37200.0,54.4086,54.4476,54.3404,54.4183,37200.0
2008-01-03 13:10:00,55.87,55.97,55.81,55.83,51900.0,54.4281,54.5255,54.3696,54.3891,51900.0
2008-01-03 13:20:00,55.84,55.86,55.79,55.85,34300.0,54.3989,54.4183,54.3502,54.4086,34300.0
2008-01-03 13:30:00,55.85,55.88,55.77,55.83,23600.0,54.4086,54.4378,54.3307,54.3891,23600.0
2008-01-03 13:40:00,55.83,55.93,55.82,55.91,21800.0,54.3891,54.4865,54.3794,54.4671,21800.0
2008-01-03 13:50:00,55.92,55.94,55.83,55.87,38000.0,54.4768,54.4963,54.3891,54.4281,38000.0
2008-01-03 14:00:00,55.84,55.9,55.78,55.86,36000.0,54.3989,54.4573,54.3404,54.4183,36000.0
2008-01-03 14:10:00,55.86,55.86,55.75,55.85,118000.0,54.4183,54.4183,54.3112,54.4086,118000.0
2008-01-03 14:20:00,55.84,55.97,55.84,55.9,62100.0,54.3989,54.5255,54.3989,54.4573,62100.0
2008-01-03 14:30:00,55.9,55.98,55.82,55.93,37200.0,54.4573,54.5352,54.3794,54.4865,37200.0
2008-01-03 14:40:00,55.96,55.98,55.9,55.93,45100.0,54.5158,54.5352,54.4573,54.4865,45100.0
2008-01-03 14:50:00,55.93,56.0,55.89,55.93,42200.0,54.4865,54.5547,54.4476,54.4865,42200.0
2008-01-03 15:00:00,55.92,56.1,55.91,56.08,45200.0,54.4768,54.6522,54.4671,54.6327,45200.0
2008-01-03 15:10:00,56.07,56.08,55.97,56.0,59000.0,54.6229,54.6327,54.5255,54.5547,59000.0
2008-01-03 15:20:00,56.0,56.0,55.81,55.88,90000.0,54.5547,54.5547,54.3696,54.4378,90000.0
2008-01-03 15:30:00,55.88,55.99,55.87,55.97,89300.0,54.4378,54.545,54.4281,54.5255,89300.0
2008-01-03 15:40:00,55.97,56.15,55.95,56.11,97900.0,54.5255,54.7009,54.506,54.6619,97900.0
2008-01-03 15:50:00,56.11,56.16,56.03,56.13,114000.0,54.6619,54.7106,54.584,54.6814,114000.0
2008-01-04 09:30:00,56.25,56.5,55.85,55.89,88300.0,54.7983,55.0418,54.4086,54.4476,88300.0
2008-01-04 09:40:00,55.93,56.0,55.54,55.65,46200.0,54.4865,54.5547,54.1066,54.2138,46200.0
2008-01-04 09:50:00,55.62,55.68,55.41,55.55,30400.0,54.1845,54.243,53.98,54.1163,30400.0
2008-01-04 10:00:00,55.57,55.65,55.35,55.59,48100.0,54.1358,54.2138,53.9215,54.1553,48100.0
2008-01-04 10:10:00,55.57,55.63,55.31,55.36,53900.0,54.1358,54.1943,53.8825,53.9312,53900.0
2008-01-04 10:20:00,55.36,55.41,55.32,55.35,56300.0,53.9312,53.98,53.8923,53.9215,56300.0
2008-01-04 10:30:00,55.37,55.39,55.1,55.1,56900.0,53.941,53.9605,53.678,53.678,56900.0
2008-01-04 10:40:00,55.1,55.21,55.09,55.11,57400.0,53.678,53.7851,53.6682,53.6877,57400.0
2008-01-04 10:50:00,55.12,55.16,54.85,54.87,86400.0,53.6974,53.7364,53.4344,53.4539,86400.0
2008-01-04 11:00:00,54.87,54.99,54.85,54.94,53200.0,53.4539,53.5708,53.4344,53.5221,53200.0
2008-01-04 11:10:00,54.89,55.22,54.89,55.14,53500.0,53.4734,53.7949,53.4734,53.7169,53500.0
2008-01-04 11:20:00,55.15,55.49,55.15,55.46,81500.0,53.7267,54.0579,53.7267,54.0287,81500.0
2008-01-04 11:30:00,55.47,55.56,55.44,55.51,66700.0,54.0384,54.1261,54.0092,54.0774,66700.0
2008-01-04 11:40:00,55.5,55.62,55.5,55.59,37600.0,54.0676,54.1845,54.0676,54.1553,37600.0
2008-01-04 11:50:00,55.61,55.67,55.52,55.65,29900.0,54.1748,54.2332,54.0871,54.2138,29900.0
2008-01-04 12:00:00,55.67,55.76,55.64,55.73,32100.0,54.2332,54.3209,54.204,54.2917,32100.0
2008-01-04 12:10:00,55.73,55.78,55.63,55.65,39800.0,54.2917,54.3404,54.1943,54.2138,39800.0
2008-01-04 12:20:00,55.65,55.65,55.39,55.45,48200.0,54.2138,54.2138,53.9605,54.0189,48200.0
2008-01-04 12:30:00,55.44,55.51,55.27,55.29,44600.0,54.0092,54.0774,53.8436,53.8631,44600.0
2008-01-04 12:40:00,55.3,55.55,55.27,55.53,37300.0,53.8728,54.1163,53.8436,54.0969,37300.0
2008-01-04 12:50:00,55.55,55.57,55.27,55.27,42300.0,54.1163,54.1358,53.8436,53.8436,42300.0
2008-01-04 13:00:00,55.28,55.29,55.13,55.18,32600.0,53.8533,53.8631,53.7072,53.7559,32600.0
2008-01-04 13:10:00,55.2,55.31,55.19,55.25,18100.0,53.7754,53.8825,53.7656,53.8241,18100.0
2008-01-04 13:20:00,55.25,55.26,54.97,55.06,45100.0,53.8241,53.8338,53.5513,53.639,45100.0
2008-01-04 13:30:00,55.06,55.07,54.67,54.69,70300.0,53.639,53.6487,53.2591,53.2785,70300.0
2008-01-04 13:40:00,54.69,54.81,54.66,54.81,41500.0,53.2785,53.3954,53.2493,53.3954,41500.0
2008-01-04 13:50:00,54.81,55.2,54.8,55.04,79600.0,53.3954,53.7754,53.3857,53.6195,79600.0
2008-01-04 14:00:00,55.01,55.07,54.88,54.95,33700.0,53.5903,53.6487,53.4636,53.5318,33700.0
2008-01-04 14:10:00,54.97,55.02,54.87,54.95,20000.0,53.5513,53.6,53.4539,53.5318,20000.0
2008-01-04 14:20:00,54.92,54.94,54.65,54.65,45200.0,53.5026,53.5221,53.2396,53.2396,45200.0
2008-01-04 14:30:00,54.65,54.67,54.5,54.5,31800.0,53.2396,53.2591,53.0934,53.0934,31800.0
2008-01-04 14:40:00,54.52,54.52,54.31,54.46,67400.0,53.1129,53.1129,52.9083,53.0545,67400.0
2008-01-04 14:50:00,54.48,54.65,54.3,54.62,58500.0,53.074,53.2396,52.8986,53.2103,58500.0
2008-01-04 15:00:00,54.63,54.86,54.63,54.75,60300.0,53.2201,53.4442,53.2201,53.337,60300.0
2008-01-04 15:10:00,54.76,54.78,54.46,54.51,82700.0,53.3467,53.3662,53.0545,53.1032,82700.0
2008-01-04 15:20:00,54.52,54.59,54.26,54.54,137400.0,53.1129,53.1811,52.8596,53.1324,137400.0
2008-01-04 15:30:00,54.53,54.77,54.49,54.77,92800.0,53.1227,53.3565,53.0837,53.3565,92800.0
2008-01-04 15:40:00,54.77,54.8,54.65,54.69,128500.0,53.3565,53.3857,53.2396,53.2785,128500.0
2008-01-04 15:50:00,54.69,54.69,54.41,54.41,233000.0,53.2785,53.2785,53.0058,53.0058,233000.0
2008-01-07 09:30:00,54.89,54.89,54.33,54.68,194300.0,53.4734,53.4734,52.9278,53.2688,194300.0
2008-01-07 09:40:00,54.69,55.02,54.58,54.85,340200.0,53.2785,53.6,53.1714,53.4344,340200.0
2008-01-07 09:50:00,54.85,54.91,54.5,54.51,54800.0,53.4344,53.4929,53.0934,53.1032,54800.0
2008-01-07 10:00:00,54.51,54.54,54.25,54.48,64500.0,53.1032,53.1324,52.8499,53.074,64500.0
2008-01-07 10:10:00,54.48,54.51,54.09,54.09,65300.0,53.074,53.1032,52.694,52.694,65300.0
2008-01-07 10:20:00,54.08,54.62,54.05,54.38,104800.0,52.6843,53.2103,52.6551,52.9765,104800.0
2008-01-07 10:30:00,54.38,54.39,54.05,54.37,79300.0,52.9765,52.9863,52.6551,52.9668,79300.0
2008-01-07 10:40:00,54.35,54.42,54.09,54.15,61100.0,52.9473,53.0155,52.694,52.7525,61100.0
2008-01-07 10:50:00,54.16,54.25,53.94,53.94,89700.0,52.7622,52.8499,52.5479,52.5479,89700.0
2008-01-07 11:00:00,53.95,54.04,53.81,54.02,190800.0,52.5576,52.6453,52.4213,52.6258,190800.0
2008-01-07 11:10:00,54.0,54.18,53.96,53.98,213600.0,52.6063,52.7817,52.5674,52.5869,213600.0
2008-01-07 11:20:00,53.97,54.0,53.86,53.98,62600.0,52.5771,52.6063,52.47,52.5869,62600.0
2008-01-07 11:30:00,53.97,54.23,53.93,54.12,111700.0,52.5771,52.8304,52.5382,52.7233,111700.0
2008-01-07 11:40:00,54.15,54.71,54.15,54.7,99300.0,52.7525,53.298,52.7525,53.2883,99300.0
2008-01-07 11:50:00,54.71,54.83,54.58,54.79,63300.0,53.298,53.4149,53.1714,53.376,63300.0
2008-01-07 12:00:00,54.79,55.0,54.55,54.56,96700.0,53.376,53.5805,53.1422,53.1519,96700.0
2008-01-07 12:10:00,54.55,54.57,54.25,54.42,43300.0,53.1422,53.1616,52.8499,53.0155,43300.0
2008-01-07 12:20:00,54.42,54.68,54.32,54.56,30900.0,53.0155,53.2688,52.9181,53.1519,30900.0
2008-01-07 12:30:00,54.54,54.64,54.36,54.41,53600.0,53.1324,53.2298,52.9571,53.0058,53600.0
2008-01-07 12:40:00,54.42,54.46,54.23,54.28,65400.0,53.0155,53.0545,52.8304,52.8791,65400.0
2008-01-07 12:50:00,54.27,54.38,54.22,54.26,58800.0,52.8694,52.9765,52.8207,52.8596,58800.0
2008-01-07 13:00:00,54.27,54.38,54.24,54.33,66000.0,52.8694,52.9765,52.8402,52.9278,66000.0
2008-01-07 13:10:00,54.32,54.44,54.28,54.42,49900.0,52.9181,53.035,52.8791,53.0155,49900.0
2008-01-07 13:20:00,54.43,54.43,54.25,54.31,54700.0,53.0253,53.0253,52.8499,52.9083,54700.0
2008-01-07 13:30:00,54.31,54.42,54.23,54.33,53000.0,52.9083,53.0155,52.8304,52.9278,53000.0
2008-01-07 13:40:00,54.32,54.33,53.99,54.15,44400.0,52.9181,52.9278,52.5966,52.7525,44400.0
2008-01-07 13:50:00,54.16,54.28,54.05,54.27,44400.0,52.7622,52.8791,52.6551,52.8694,44400.0
2008-01-07 14:00:00,54.26,54.31,54.02,54.12,65300.0,52.8596,52.9083,52.6258,52.7233,65300.0
2008-01-07 14:10:00,54.11,54.28,54.04,54.27,64400.0,52.7135,52.8791,52.6453,52.8694,64400.0
2008-01-07 14:20:00,54.23,54.24,54.06,54.13,46500.0,52.8304,52.8402,52.6648,52.733,46500.0
2008-01-07 14:30:00,54.13,54.31,54.08,54.31,90800.0,52.733,52.9083,52.6843,52.9083,90800.0
2008-01-07 14:40:00,54.28,54.41,54.01,54.06,77000.0,52.8791,53.0058,52.6161,52.6648,77000.0
2008-01-07 14:50:00,54.04,54.13,53.76,54.0,77200.0,52.6453,52.733,52.3725,52.6063,77200.0
2008-01-07 15:00:00,53.98,54.21,53.9,53.9,72600.0,52.5869,52.8109,52.5089,52.5089,72600.0
2008-01-07 15:10:00,53.9,54.02,53.71,53.93,98100.0,52.5089,52.6258,52.3238,52.5382,98100.0
2008-01-07 15:20:00,53.94,54.08,53.81,53.82,87900.0,52.5479,52.6843,52.4213,52.431,87900.0
2008-01-07 15:30:00,53.81,53.9,53.7,53.7,140500.0,52.4213,52.5089,52.3141,52.3141,140500.0
2008-01-07 15:40:00,53.69,54.37,53.67,54.35,247800.0,52.3043,52.9668,52.2849,52.9473,247800.0
2008-01-07 15:50:00,54.34,54.46,54.01,54.03,513400.0,52.9376,53.0545,52.6161,52.6356,513400.0
2008-01-08 09:30:00,54.33,54.5,54.0,54.45,157800.0,52.9278,53.0934,52.6063,53.0447,157800.0
2008-01-08 09:40:00,54.44,55.13,54.44,55.05,298900.0,53.035,53.7072,53.035,53.6293,298900.0
2008-01-08 09:50:00,55.05,55.15,54.94,54.99,101100.0,53.6293,53.7267,53.5221,53.5708,101100.0
2008-01-08 10:00:00,54.97,55.43,54.93,55.43,114100.0,53.5513,53.9994,53.5123,53.9994,114100.0
2008-01-08 10:10:00,55.42,55.71,55.41,55.55,193800.0,53.9897,54.2722,53.98,54.1163,193800.0
2008-01-08 10:20:00,55.56,55.77,55.56,55.7,189600.0,54.1261,54.3307,54.1261,54.2625,189600.0
2008-01-08 10:30:00,55.7,55.76,55.64,55.68,141400.0,54.2625,54.3209,54.204,54.243,141400.0
2008-01-08 10:40:00,55.67,55.79,55.6,55.66,73500.0,54.2332,54.3502,54.1651,54.2235,73500.0
2008-01-08 10:50:00,55.63,55.97,55.63,55.87,115800.0,54.1943,54.5255,54.1943,54.4281,115800.0
2008-01-08 11:00:00,55.89,55.97,55.84,55.88,43800.0,54.4476,54.5255,54.3989,54.4378,43800.0
2008-01-08 11:10:00,55.86,55.87,55.65,55.73,82500.0,54.4183,54.4281,54.2138,54.2917,82500.0
2008-01-08 11:20:00,55.71,55.74,55.64,55.64,68900.0,54.2722,54.3014,54.204,54.204,68900.0
2008-01-08 11:30:00,55.63,55.64,55.42,55.57,104600.0,54.1943,54.204,53.9897,54.1358,104600.0
2008-01-08 11:40:00,55.59,55.62,55.2,55.2,106800.0,54.1553,54.1845,53.7754,53.7754,106800.0
2008-01-08 11:50:00,55.2,55.42,55.15,55.37,74000.0,53.7754,53.9897,53.7267,53.941,74000.0
2008-01-08 12:00:00,55.38,55.4,55.09,55.16,77500.0,53.9507,53.9702,53.6682,53.7364,77500.0
2008-01-08 12:10:00,55.16,55.25,55.08,55.08,34500.0,53.7364,53.8241,53.6585,53.6585,34500.0
2008-01-08 12:20:00,55.09,55.11,55.02,55.02,26200.0,53.6682,53.6877,53.6,53.6,26200.0
2008-01-08 12:30:00,55.03,55.07,54.88,54.89,24300.0,53.6098,53.6487,53.4636,53.4734,24300.0
2008-01-08 12:40:00,54.91,55.03,54.85,55.03,31100.0,53.4929,53.6098,53.4344,53.6098,31100.0
2008-01-08 12:50:00,55.03,55.16,54.93,54.94,25000.0,53.6098,53.7364,53.5123,53.5221,25000.0
2008-01-08 13:00:00,54.92,55.06,54.74,55.01,72600.0,53.5026,53.639,53.3273,53.5903,72600.0
2008-01-08 13:10:00,55.01,55.11,54.89,54.91,35600.0,53.5903,53.6877,53.4734,53.4929,35600.0
2008-01-08 13:20:00,54.91,55.07,54.87,55.03,20900.0,53.4929,53.6487,53.4539,53.6098,20900.0
2008-01-08 13:30:00,55.06,55.07,54.85,54.88,23000.0,53.639,53.6487,53.4344,53.4636,23000.0
2008-01-08 13:40:00,54.9,55.0,54.76,54.92,39200.0,53.4831,53.5805,53.3467,53.5026,39200.0
2008-01-08 13:50:00,54.92,55.0,54.92,54.99,26000.0,53.5026,53.5805,53.5026,53.5708,26000.0
2008-01-08 14:00:00,55.0,55.0,54.86,54.94,28100.0,53.5805,53.5805,53.4442,53.5221,28100.0
2008-01-08 14:10:00,54.96,55.11,54.96,55.0,47400.0,53.5416,53.6877,53.5416,53.5805,47400.0
2008-01-08 14:20:00,55.02,55.15,55.01,55.13,36900.0,53.6,53.7267,53.5903,53.7072,36900.0
2008-01-08 14:30:00,55.15,55.17,54.84,54.87,50900.0,53.7267,53.7462,53.4247,53.4539,50900.0
2008-01-08 14:40:00,54.85,54.89,54.45,54.51,68100.0,53.4344,53.4734,53.0447,53.1032,68100.0
2008-01-08 14:50:00,54.51,54.65,54.3,54.36,94400.0,53.1032,53.2396,52.8986,52.9571,94400.0
2008-01-08 15:00:00,54.37,54.48,54.18,54.29,88000.0,52.9668,53.074,52.7817,52.8889,88000.0
2008-01-08 15:10:00,54.3,54.32,54.03,54.13,120400.0,52.8986,52.9181,52.6356,52.733,120400.0
2008-01-08 15:20:00,54.12,54.17,53.85,54.09,156000.0,52.7233,52.772,52.4602,52.694,156000.0
2008-01-08 15:30:00,54.09,54.34,53.95,54.1,119800.0,52.694,52.9376,52.5576,52.7038,119800.0
2008-01-08 15:40:00,54.1,54.15,53.69,53.7,164600.0,52.7038,52.7525,52.3043,52.3141,164600.0
2008-01-08 15:50:00,53.7,53.75,53.5,53.5,252200.0,52.3141,52.3628,52.1193,52.1193,252200.0
2008-01-09 09:30:00,53.67,54.23,53.57,54.22,129500.0,52.2849,52.8304,52.1874,52.8207,129500.0
2008-01-09 09:40:00,54.22,54.5,54.13,54.35,84800.0,52.8207,53.0934,52.733,52.9473,84800.0
2008-01-09 09:50:00,54.39,54.51,54.08,54.44,149700.0,52.9863,53.1032,52.6843,53.035,149700.0
2008-01-09 10:00:00,54.44,54.87,54.43,54.5,78800.0,53.035,53.4539,53.0253,53.0934,78800.0
2008-01-09 10:10:00,54.5,54.76,54.48,54.58,73800.0,53.0934,53.3467,53.074,53.1714,73800.0
2008-01-09 10:20:00,54.56,54.72,54.44,54.72,111200.0,53.1519,53.3078,53.035,53.3078,111200.0
2008-01-09 10:30:00,54.69,54.86,54.62,54.83,79900.0,53.2785,53.4442,53.2103,53.4149,79900.0
2008-01-09 10:40:00,54.83,55.3,54.8,55.03,149900.0,53.4149,53.8728,53.3857,53.6098,149900.0
2008-01-09 10:50:00,55.04,55.15,54.96,55.05,87500.0,53.6195,53.7267,53.5416,53.6293,87500.0
2008-01-09 11:00:00,55.04,55.16,54.88,54.89,108700.0,53.6195,53.7364,53.4636,53.4734,108700.0
2008-01-09 11:10:00,54.88,54.91,54.67,54.68,67700.0,53.4636,53.4929,53.2591,53.2688,67700.0
2008-01-09 11:20:00,54.68,54.77,54.45,54.5,68800.0,53.2688,53.3565,53.0447,53.0934,68800.0
2008-01-09 11:30:00,54.5,54.54,54.32,54.48,75500.0,53.0934,53.1324,52.9181,53.074,75500.0
2008-01-09 11:40:00,54.47,54.6,54.37,54.49,50000.0,53.0642,53.1909,52.9668,53.0837,50000.0
2008-01-09 11:50:00,54.5,54.59,54.2,54.5,67800.0,53.0934,53.1811,52.8012,53.0934,67800.0
2008-01-09 12:00:00,54.5,54.59,54.47,54.5,69900.0,53.0934,53.1811,53.0642,53.0934,69900.0
2008-01-09 12:10:00,54.51,54.51,54.15,54.34,50100.0,53.1032,53.1032,52.7525,52.9376,50100.0
2008-01-09 12:20:00,54.33,54.35,54.15,54.18,88100.0,52.9278,52.9473,52.7525,52.7817,88100.0
2008-01-09 12:30:00,54.19,54.2,54.01,54.09,83700.0,52.7914,52.8012,52.6161,52.694,83700.0
2008-01-09 12:40:00,54.09,54.13,53.98,54.06,41600.0,52.694,52.733,52.5869,52.6648,41600.0
2008-01-09 12:50:00,54.04,54.18,53.97,54.1,37600.0,52.6453,52.7817,52.5771,52.7038,37600.0
2008-01-09 13:00:00,54.12,54.2,53.99,54.06,39500.0,52.7233,52.8012,52.5966,52.6648,39500.0
2008-01-09 13:10:00,54.05,54.06,53.74,53.76,90100.0,52.6551,52.6648,52.3531,52.3725,90100.0
2008-01-09 13:20:00,53.78,53.88,53.75,53.79,83300.0,52.392,52.4894,52.3628,52.4018,83300.0
2008-01-09 13:30:00,53.79,53.8,53.6,53.74,130200.0,52.4018,52.4115,52.2167,52.3531,130200.0
2008-01-09 13:40:00,53.76,53.76,53.25,53.33,130300.0,52.3725,52.3725,51.8757,51.9536,130300.0
2008-01-09 13:50:00,53.33,53.49,53.28,53.36,65500.0,51.9536,52.1095,51.9049,51.9829,65500.0
2008-01-09 14:00:00,53.35,53.39,53.17,53.17,119700.0,51.9731,52.0121,51.7978,51.7978,119700.0
2008-01-09 14:10:00,53.17,53.39,53.12,53.23,79500.0,51.7978,52.0121,51.7491,51.8562,79500.0
2008-01-09 14:20:00,53.24,53.32,53.16,53.24,86000.0,51.866,51.9439,51.788,51.866,86000.0
2008-01-09 14:30:00,53.24,53.5,53.23,53.45,155600.0,51.866,52.1193,51.8562,52.0705,155600.0
2008-01-09 14:40:00,53.45,53.51,53.13,53.5,119400.0,52.0705,52.129,51.7588,52.1193,119400.0
2008-01-09 14:50:00,53.5,53.63,53.39,53.52,196000.0,52.1193,52.2459,52.0121,52.1387,196000.0
2008-01-09 15:00:00,53.51,53.69,53.43,53.55,215500.0,52.129,52.3043,52.0511,52.168,215500.0
2008-01-09 15:10:00,53.52,53.56,53.23,53.41,122200.0,52.1387,52.1777,51.8562,52.0316,122200.0
2008-01-09 15:20:00,53.42,53.46,53.23,53.28,124900.0,52.0413,52.0803,51.8562,51.9049,124900.0
2008-01-09 15:30:00,53.29,53.6,53.16,53.48,192700.0,51.9147,52.2167,51.788,52.0998,192700.0
2008-01-09 15:40:00,53.49,53.6,53.06,53.07,309000.0,52.1095,52.2167,51.6906,51.7004,309000.0
2008-01-09 15:50:00,53.06,53.25,53.01,53.23,422700.0,51.6906,51.8757,51.6419,51.8562,422700.0
2008-01-10 09:30:00,53.06,53.32,53.06,53.25,128900.0,51.6906,51.9439,51.6906,51.8757,128900.0
2008-01-10 09:40:00,53.24,53.53,53.17,53.51,147100.0,51.866,52.1485,51.7978,52.129,147100.0
2008-01-10 09:50:00,53.52,53.74,53.49,53.63,145700.0,52.1387,52.3531,52.1095,52.2459,145700.0
2008-01-10 10:00:00,53.64,54.04,53.63,53.85,129000.0,52.2556,52.6453,52.2459,52.4602,129000.0
2008-01-10 10:10:00,53.85,53.86,53.62,53.7,107500.0,52.4602,52.47,52.2362,52.3141,107500.0
2008-01-10 10:20:00,53.71,53.74,53.08,53.09,94300.0,52.3238,52.3531,51.7101,51.7198,94300.0
2008-01-10 10:30:00,53.11,53.43,53.05,53.35,182200.0,51.7393,52.0511,51.6809,51.9731,182200.0
2008-01-10 10:40:00,53.35,53.36,52.8,52.89,127300.0,51.9731,51.9829,51.4373,51.525,127300.0
2008-01-10 10:50:00,52.91,53.06,52.84,52.97,86600.0,51.5445,51.6906,51.4763,51.6029,86600.0
2008-01-10 11:00:00,52.98,52.98,52.55,52.75,165200.0,51.6127,51.6127,51.1938,51.3886,165200.0
2008-01-10 11:10:00,52.75,52.77,52.48,52.55,154100.0,51.3886,51.4081,51.1256,51.1938,154100.0
2008-01-10 11:20:00,52.57,52.9,52.53,52.82,51000.0,51.2133,51.5347,51.1743,51.4568,51000.0
2008-01-10 11:30:00,52.82,52.98,52.8,52.98,42500.0,51.4568,51.6127,51.4373,51.6127,42500.0
2008-01-10 11:40:00,52.95,53.0,52.81,53.0,25600.0,51.5834,51.6322,51.4471,51.6322,25600.0
2008-01-10 11:50:00,53.0,53.04,52.77,52.95,36400.0,51.6322,51.6711,51.4081,51.5834,36400.0
2008-01-10 12:00:00,52.96,53.07,52.84,53.07,78900.0,51.5932,51.7004,51.4763,51.7004,78900.0
2008-01-10 12:10:00,53.06,53.37,53.0,53.29,144100.0,51.6906,51.9926,51.6322,51.9147,144100.0
2008-01-10 12:20:00,53.3,53.83,53.25,53.5,182000.0,51.9244,52.4407,51.8757,52.1193,182000.0
2008-01-10 12:30:00,53.53,53.56,53.1,53.18,187500.0,52.1485,52.1777,51.7296,51.8075,187500.0
2008-01-10 12:40:00,53.18,53.42,53.12,53.39,104900.0,51.8075,52.0413,51.7491,52.0121,104900.0
2008-01-10 12:50:00,53.37,53.8,53.36,53.62,114500.0,51.9926,52.4115,51.9829,52.2362,114500.0
2008-01-10 13:00:00,53.61,53.64,53.29,53.42,61300.0,52.2264,52.2556,51.9147,52.0413,61300.0
2008-01-10 13:10:00,53.45,53.51,53.27,53.45,45200.0,52.0705,52.129,51.8952,52.0705,45200.0
2008-01-10 13:20:00,53.45,53.51,53.28,53.38,43100.0,52.0705,52.129,51.9049,52.0024,43100.0
2008-01-10 13:30:00,53.38,53.44,52.88,53.25,96700.0,52.0024,52.0608,51.5153,51.8757,96700.0
2008-01-10 13:40:00,53.24,53.44,53.09,53.29,100500.0,51.866,52.0608,51.7198,51.9147,100500.0
2008-01-10 13:50:00,53.3,53.42,53.06,53.38,81000.0,51.9244,52.0413,51.6906,52.0024,81000.0
2008-01-10 14:00:00,53.36,53.45,53.15,53.35,61500.0,51.9829,52.0705,51.7783,51.9731,61500.0
2008-01-10 14:10:00,53.33,53.51,53.2,53.5,72200.0,51.9536,52.129,51.827,52.1193,72200.0
2008-01-10 14:20:00,53.49,53.59,53.42,53.48,76500.0,52.1095,52.2069,52.0413,52.0998,76500.0
2008-01-10 14:30:00,53.5,53.8,53.47,53.74,109700.0,52.1193,52.4115,52.09,52.3531,109700.0
2008-01-10 14:40:00,53.73,53.8,53.61,53.74,65200.0,52.3433,52.4115,52.2264,52.3531,65200.0
2008-01-10 14:50:00,53.77,53.88,53.64,53.79,72300.0,52.3823,52.4894,52.2556,52.4018,72300.0
2008-01-10 15:00:00,53.76,54.01,53.74,54.0,98100.0,52.3725,52.6161,52.3531,52.6063,98100.0
2008-01-10 15:10:00,54.0,54.12,53.84,53.98,161500.0,52.6063,52.7233,52.4505,52.5869,161500.0
2008-01-10 15:20:00,53.97,54.08,53.78,53.99,82500.0,52.5771,52.6843,52.392,52.5966,82500.0
2008-01-10 15:30:00,54.0,54.12,53.86,53.98,89800.0,52.6063,52.7233,52.47,52.5869,89800.0
2008-01-10 15:40:00,53.98,54.0,53.63,53.67,141800.0,52.5869,52.6063,52.2459,52.2849,141800.0
2008-01-10 15:50:00,53.67,53.83,53.64,53.74,211700.0,52.2849,52.4407,52.2556,52.3531,211700.0
2008-01-11 09:30:00,53.35,53.6,52.91,53.15,114500.0,51.9731,52.2167,51.5445,51.7783,114500.0
2008-01-11 09:40:00,53.15,53.46,53.1,53.33,115700.0,51.7783,52.0803,51.7296,51.9536,115700.0
2008-01-11 09:50:00,53.37,53.37,53.08,53.11,88900.0,51.9926,51.9926,51.7101,51.7393,88900.0
2008-01-11 10:00:00,53.11,53.11,52.73,52.83,85600.0,51.7393,51.7393,51.3691,51.4665,85600.0
2008-01-11 10:10:00,52.8,52.93,52.74,52.74,71600.0,51.4373,51.564,51.3789,51.3789,71600.0
2008-01-11 10:20:00,52.75,52.94,52.43,52.47,96300.0,51.3886,51.5737,51.0769,51.1158,96300.0
2008-01-11 10:30:00,52.44,52.74,52.44,52.67,62400.0,51.0866,51.3789,51.0866,51.3107,62400.0
2008-01-11 10:40:00,52.67,52.82,52.55,52.64,72800.0,51.3107,51.4568,51.1938,51.2814,72800.0
2008-01-11 10:50:00,52.63,52.7,52.5,52.64,106800.0,51.2717,51.3399,51.1451,51.2814,106800.0
2008-01-11 11:00:00,52.63,52.82,52.53,52.64,193900.0,51.2717,51.4568,51.1743,51.2814,193900.0
2008-01-11 11:10:00,52.64,52.68,52.54,52.54,29300.0,51.2814,51.3204,51.184,51.184,29300.0
2008-01-11 11:20:00,52.56,52.83,52.56,52.83,36100.0,51.2035,51.4665,51.2035,51.4665,36100.0
2008-01-11 11:30:00,52.83,53.16,52.83,53.0,116100.0,51.4665,51.788,51.4665,51.6322,116100.0
2008-01-11 11:40:00,53.0,53.24,52.98,53.19,74000.0,51.6322,51.866,51.6127,51.8173,74000.0
2008-01-11 11:50:00,53.19,53.23,52.83,52.88,55500.0,51.8173,51.8562,51.4665,51.5153,55500.0
2008-01-11 12:00:00,52.88,52.96,52.83,52.91,46200.0,51.5153,51.5932,51.4665,51.5445,46200.0
2008-01-11 12:10:00,52.9,53.07,52.82,53.0,69200.0,51.5347,51.7004,51.4568,51.6322,69200.0
2008-01-11 12:20:00,53.0,53.06,52.94,53.02,74100.0,51.6322,51.6906,51.5737,51.6516,74100.0
2008-01-11 12:30:00,53.01,53.05,52.96,53.02,24700.0,51.6419,51.6809,51.5932,51.6516,24700.0
2008-01-11 12:40:00,53.03,53.1,52.92,53.04,59900.0,51.6614,51.7296,51.5542,51.6711,59900.0
2008-01-11 12:50:00,53.05,53.22,52.96,53.22,34400.0,51.6809,51.8465,51.5932,51.8465,34400.0
2008-01-11 13:00:00,53.2,53.53,53.14,53.36,169400.0,51.827,52.1485,51.7685,51.9829,169400.0
2008-01-11 13:10:00,53.35,53.35,53.05,53.11,39500.0,51.9731,51.9731,51.6809,51.7393,39500.0
2008-01-11 13:20:00,53.08,53.19,52.92,53.12,42000.0,51.7101,51.8173,51.5542,51.7491,42000.0
2008-01-11 13:30:00,53.12,53.14,52.96,53.06,59600.0,51.7491,51.7685,51.5932,51.6906,59600.0
2008-01-11 13:40:00,53.04,53.21,52.89,52.94,49300.0,51.6711,51.8367,51.525,51.5737,49300.0
2008-01-11 13:50:00,52.91,53.14,52.9,53.05,154900.0,51.5445,51.7685,51.5347,51.6809,154900.0
2008-01-11 14:00:00,53.04,53.19,53.04,53.17,63200.0,51.6711,51.8173,51.6711,51.7978,63200.0
2008-01-11 14:10:00,53.14,53.28,53.12,53.17,72500.0,51.7685,51.9049,51.7491,51.7978,72500.0
2008-01-11 14:20:00,53.17,53.21,53.0,53.04,67600.0,51.7978,51.8367,51.6322,51.6711,67600.0
2008-01-11 14:30:00,53.04,53.05,52.82,52.97,92800.0,51.6711,51.6809,51.4568,51.6029,92800.0
2008-01-11 14:40:00,52.97,53.12,52.88,52.88,78900.0,51.6029,51.7491,51.5153,51.5153,78900.0
2008-01-11 14:50:00,52.9,52.96,52.7,52.84,112200.0,51.5347,51.5932,51.3399,51.4763,112200.0
2008-01-11 15:00:00,52.83,52.97,52.6,52.64,148200.0,51.4665,51.6029,51.2425,51.2814,148200.0
2008-01-11 15:10:00,52.62,52.63,52.25,52.39,202500.0,51.262,51.2717,50.9015,51.0379,202500.0
2008-01-11 15:20:00,52.39,52.63,52.36,52.53,134500.0,51.0379,51.2717,51.0087,51.1743,134500.0
2008-01-11 15:30:00,52.55,52.84,52.41,52.8,126300.0,51.1938,51.4763,51.0574,51.4373,126300.0
2008-01-11 15:40:00,52.8,52.92,52.72,52.92,249200.0,51.4373,51.5542,51.3594,51.5542,249200.0
2008-01-11 15:50:00,52.92,53.0,52.77,52.78,321800.0,51.5542,51.6322,51.4081,51.4178,321800.0
2008-01-14 09:30:00,53.27,53.94,53.16,53.16,189500.0,51.8952,52.5479,51.788,51.788,189500.0
2008-01-14 09:40:00,53.16,53.36,52.85,53.13,49900.0,51.788,51.9829,51.486,51.7588,49900.0
2008-01-14 09:50:00,53.16,53.56,53.16,53.42,53600.0,51.788,52.1777,51.788,52.0413,53600.0
2008-01-14 10:00:00,53.36,53.42,53.19,53.39,26100.0,51.9829,52.0413,51.8173,52.0121,26100.0
2008-01-14 10:10:00,53.42,53.52,53.36,53.5,58600.0,52.0413,52.1387,51.9829,52.1193,58600.0
2008-01-14 10:20:00,53.46,53.49,53.29,53.34,37300.0,52.0803,52.1095,51.9147,51.9634,37300.0
2008-01-14 10:30:00,53.37,53.42,53.31,53.35,42300.0,51.9926,52.0413,51.9342,51.9731,42300.0
2008-01-14 10:40:00,53.34,53.35,53.21,53.25,42400.0,51.9634,51.9731,51.8367,51.8757,42400.0
2008-01-14 10:50:00,53.23,53.38,53.16,53.35,25700.0,51.8562,52.0024,51.788,51.9731,25700.0
2008-01-14 11:00:00,53.38,53.73,53.35,53.58,175100.0,52.0024,52.3433,51.9731,52.1972,175100.0
2008-01-14 11:10:00,53.58,53.62,53.46,53.51,24900.0,52.1972,52.2362,52.0803,52.129,24900.0
2008-01-14 11:20:00,53.48,53.48,53.36,53.39,28400.0,52.0998,52.0998,51.9829,52.0121,28400.0
2008-01-14 11:30:00,53.37,53.43,53.17,53.18,18900.0,51.9926,52.0511,51.7978,51.8075,18900.0
2008-01-14 11:40:00,53.19,53.39,53.19,53.32,24400.0,51.8173,52.0121,51.8173,51.9439,24400.0
2008-01-14 11:50:00,53.31,53.44,53.29,53.29,31400.0,51.9342,52.0608,51.9147,51.9147,31400.0
2008-01-14 12:00:00,53.3,53.33,53.01,53.03,42300.0,51.9244,51.9536,51.6419,51.6614,42300.0
2008-01-14 12:10:00,53.03,53.11,52.99,53.1,22500.0,51.6614,51.7393,51.6224,51.7296,22500.0
2008-01-14 12:20:00,53.08,53.1,53.0,53.0,18400.0,51.7101,51.7296,51.6322,51.6322,18400.0
2008-01-14 12:30:00,53.0,53.13,52.93,53.06,28800.0,51.6322,51.7588,51.564,51.6906,28800.0
2008-01-14 12:40:00,53.04,53.08,52.96,52.98,13300.0,51.6711,51.7101,51.5932,51.6127,13300.0
2008-01-14 12:50:00,53.0,53.14,52.97,53.05,22100.0,51.6322,51.7685,51.6029,51.6809,22100.0
2008-01-14 13:00:00,53.06,53.12,52.92,53.09,22200.0,51.6906,51.7491,51.5542,51.7198,22200.0
2008-01-14 13:10:00,53.12,53.12,52.97,53.06,35700.0,51.7491,51.7491,51.6029,51.6906,35700.0
2008-01-14 13:20:00,53.07,53.17,53.03,53.03,15700.0,51.7004,51.7978,51.6614,51.6614,15700.0
2008-01-14 13:30:00,53.02,53.25,53.02,53.21,18300.0,51.6516,51.8757,51.6516,51.8367,18300.0
2008-01-14 13:40:00,53.2,53.35,53.18,53.22,28500.0,51.827,51.9731,51.8075,51.8465,28500.0
2008-01-14 13:50:00,53.22,53.43,53.22,53.33,38200.0,51.8465,52.0511,51.8465,51.9536,38200.0
2008-01-14 14:00:00,53.33,53.4,53.28,53.28,59700.0,51.9536,52.0218,51.9049,51.9049,59700.0
2008-01-14 14:10:00,53.29,53.3,53.23,53.28,34800.0,51.9147,51.9244,51.8562,51.9049,34800.0
2008-01-14 14:20:00,53.28,53.38,53.25,53.38,12300.0,51.9049,52.0024,51.8757,52.0024,12300.0
2008-01-14 14:30:00,53.37,53.51,53.36,53.5,32400.0,51.9926,52.129,51.9829,52.1193,32400.0
2008-01-14 14:40:00,53.52,53.57,53.48,53.54,34400.0,52.1387,52.1874,52.0998,52.1582,34400.0
2008-01-14 14:50:00,53.55,53.61,53.46,53.59,43400.0,52.168,52.2264,52.0803,52.2069,43400.0
2008-01-14 15:00:00,53.59,53.71,53.57,53.6,41900.0,52.2069,52.3238,52.1874,52.2167,41900.0
2008-01-14 15:10:00,53.61,53.65,53.39,53.48,56800.0,52.2264,52.2654,52.0121,52.0998,56800.0
2008-01-14 15:20:00,53.47,53.53,53.4,53.53,56400.0,52.09,52.1485,52.0218,52.1485,56400.0
2008-01-14 15:30:00,53.53,53.55,53.31,53.35,104800.0,52.1485,52.168,51.9342,51.9731,104800.0
2008-01-14 15:40:00,53.34,53.43,53.27,53.32,181100.0,51.9634,52.0511,51.8952,51.9439,181100.0
2008-01-14 15:50:00,53.32,53.37,53.23,53.31,196600.0,51.9439,51.9926,51.8562,51.9342,196600.0
2008-01-15 09:30:00,52.86,53.29,52.56,53.02,106800.0,51.4958,51.9147,51.2035,51.6516,106800.0
2008-01-15 09:40:00,53.02,53.05,52.91,52.91,48700.0,51.6516,51.6809,51.5445,51.5445,48700.0
2008-01-15 09:50:00,52.95,53.05,52.89,52.98,53800.0,51.5834,51.6809,51.525,51.6127,53800.0
2008-01-15 10:00:00,52.98,53.0,52.76,52.84,146200.0,51.6127,51.6322,51.3984,51.4763,146200.0
2008-01-15 10:10:00,52.84,52.88,52.57,52.63,170000.0,51.4763,51.5153,51.2133,51.2717,170000.0
2008-01-15 10:20:00,52.64,52.75,52.47,52.6,130700.0,51.2814,51.3886,51.1158,51.2425,130700.0
2008-01-15 10:30:00,52.58,52.68,52.42,52.54,74300.0,51.223,51.3204,51.0671,51.184,74300.0
2008-01-15 10:40:00,52.54,52.6,52.24,52.59,68200.0,51.184,51.2425,50.8918,51.2327,68200.0
2008-01-15 10:50:00,52.57,52.69,52.41,52.68,65400.0,51.2133,51.3302,51.0574,51.3204,65400.0
2008-01-15 11:00:00,52.71,52.83,52.65,52.67,62100.0,51.3496,51.4665,51.2912,51.3107,62100.0
2008-01-15 11:10:00,52.68,52.9,52.52,52.52,57300.0,51.3204,51.5347,51.1645,51.1645,57300.0
2008-01-15 11:20:00,52.52,52.72,52.46,52.49,37900.0,51.1645,51.3594,51.1061,51.1353,37900.0
2008-01-15 11:30:00,52.52,52.79,52.42,52.68,71200.0,51.1645,51.4276,51.0671,51.3204,71200.0
2008-01-15 11:40:00,52.65,52.74,52.49,52.54,54000.0,51.2912,51.3789,51.1353,51.184,54000.0
2008-01-15 11:50:00,52.5,52.53,52.38,52.38,57200.0,51.1451,51.1743,51.0282,51.0282,57200.0
2008-01-15 12:00:00,52.38,52.41,52.33,52.37,45100.0,51.0282,51.0574,50.9794,51.0184,45100.0
2008-01-15 12:10:00,52.37,52.38,52.25,52.27,50800.0,51.0184,51.0282,50.9015,50.921,50800.0
2008-01-15 12:20:00,52.29,52.35,52.26,52.31,47800.0,50.9405,50.9989,50.9113,50.96,47800.0
2008-01-15 12:30:00,52.31,52.34,52.04,52.13,117200.0,50.96,50.9892,50.6969,50.7846,117200.0
2008-01-15 12:40:00,52.14,52.2,52.01,52.04,94300.0,50.7944,50.8528,50.6677,50.6969,94300.0
2008-01-15 12:50:00,52.04,52.06,51.91,52.04,96600.0,50.6969,50.7164,50.5703,50.6969,96600.0
2008-01-15 13:00:00,52.04,52.19,51.98,52.16,66000.0,50.6969,50.8431,50.6385,50.8138,66000.0
2008-01-15 13:10:00,52.17,52.19,51.98,52.11,65100.0,50.8236,50.8431,50.6385,50.7651,65100.0
2008-01-15 13:20:00,52.1,52.1,51.96,51.99,39800.0,50.7554,50.7554,50.619,50.6482,39800.0
2008-01-15 13:30:00,51.98,52.1,51.94,52.07,50700.0,50.6385,50.7554,50.5995,50.7262,50700.0
2008-01-15 13:40:00,52.06,52.24,52.02,52.2,82900.0,50.7164,50.8918,50.6774,50.8528,82900.0
2008-01-15 13:50:00,52.18,52.18,52.02,52.02,76700.0,50.8333,50.8333,50.6774,50.6774,76700.0
2008-01-15 14:00:00,52.02,52.05,51.88,52.01,79900.0,50.6774,50.7067,50.5411,50.6677,79900.0
2008-01-15 14:10:00,52.0,52.09,51.93,52.01,67900.0,50.658,50.7456,50.5898,50.6677,67900.0
2008-01-15 14:20:00,52.01,52.01,51.74,51.89,64000.0,50.6677,50.6677,50.4047,50.5508,64000.0
2008-01-15 14:30:00,51.88,51.93,51.77,51.82,64900.0,50.5411,50.5898,50.4339,50.4826,64900.0
2008-01-15 14:40:00,51.82,51.82,51.67,51.67,128100.0,50.4826,50.4826,50.3365,50.3365,128100.0
2008-01-15 14:50:00,51.67,51.81,51.67,51.71,134100.0,50.3365,50.4729,50.3365,50.3755,134100.0
2008-01-15 15:00:00,51.7,51.74,51.51,51.72,120700.0,50.3657,50.4047,50.1806,50.3852,120700.0
2008-01-15 15:10:00,51.7,51.72,51.59,51.67,114600.0,50.3657,50.3852,50.2585,50.3365,114600.0
2008-01-15 15:20:00,51.66,51.88,51.63,51.85,181500.0,50.3267,50.5411,50.2975,50.5118,181500.0
2008-01-15 15:30:00,51.85,52.12,51.82,51.99,209300.0,50.5118,50.7749,50.4826,50.6482,209300.0
2008-01-15 15:40:00,51.98,52.02,51.74,51.82,248000.0,50.6385,50.6774,50.4047,50.4826,248000.0
2008-01-15 15:50:00,51.82,51.82,51.47,51.47,310000.0,50.4826,50.4826,50.1416,50.1416,310000.0
2008-01-16 09:30:00,51.41,51.47,50.85,51.09,246500.0,50.0832,50.1416,49.5376,49.7715,246500.0
2008-01-16 09:40:00,51.09,51.2,50.97,51.01,263900.0,49.7715,49.8786,49.6545,49.6935,263900.0
2008-01-16 09:50:00,51.01,51.11,50.65,50.7,247700.0,49.6935,49.7909,49.3428,49.3915,247700.0
2008-01-16 10:00:00,50.77,50.83,50.2,50.45,355800.0,49.4597,49.5182,48.9044,49.148,355800.0
2008-01-16 10:10:00,50.47,50.49,50.18,50.36,208800.0,49.1675,49.1869,48.8849,49.0603,208800.0
2008-01-16 10:20:00,50.36,50.56,50.16,50.49,225600.0,49.0603,49.2551,48.8655,49.1869,225600.0
2008-01-16 10:30:00,50.49,50.65,50.44,50.48,154700.0,49.1869,49.3428,49.1382,49.1772,154700.0
2008-01-16 10:40:00,50.49,50.5,49.85,50.0,298600.0,49.1869,49.1967,48.5635,48.7096,298600.0
2008-01-16 10:50:00,50.03,50.45,49.74,49.77,313800.0,48.7388,49.148,48.4563,48.4855,313800.0
2008-01-16 11:00:00,49.94,49.99,49.55,49.62,289200.0,48.6511,48.6998,48.2712,48.3394,289200.0
2008-01-16 11:10:00,49.62,49.78,49.45,49.76,187300.0,48.3394,48.4953,48.1738,48.4758,187300.0
2008-01-16 11:20:00,49.76,50.05,49.75,50.02,225500.0,48.4758,48.7583,48.466,48.7291,225500.0
2008-01-16 11:30:00,50.02,50.18,49.94,50.16,273800.0,48.7291,48.8849,48.6511,48.8655,273800.0
2008-01-16 11:40:00,50.16,50.46,50.04,50.43,232100.0,48.8655,49.1577,48.7486,49.1285,232100.0
2008-01-16 11:50:00,50.42,50.57,50.26,50.33,183800.0,49.1187,49.2649,48.9629,49.0311,183800.0
2008-01-16 12:00:00,50.36,50.53,50.29,50.44,345400.0,49.0603,49.2259,48.9921,49.1382,345400.0
2008-01-16 12:10:00,50.44,50.51,50.29,50.4,161600.0,49.1382,49.2064,48.9921,49.0993,161600.0
2008-01-16 12:20:00,50.4,50.42,50.23,50.23,80300.0,49.0993,49.1187,48.9336,48.9336,80300.0
2008-01-16 12:30:00,50.22,50.37,50.21,50.32,119200.0,48.9239,49.07,48.9142,49.0213,119200.0
2008-01-16 12:40:00,50.32,50.43,50.21,50.28,88900.0,49.0213,49.1285,48.9142,48.9824,88900.0
2008-01-16 12:50:00,50.29,50.3,50.16,50.27,67300.0,48.9921,49.0018,48.8655,48.9726,67300.0
2008-01-16 13:00:00,50.26,50.27,50.11,50.13,66200.0,48.9629,48.9726,48.8167,48.8362,66200.0
2008-01-16 13:10:00,50.14,50.19,50.0,50.12,81200.0,48.846,48.8947,48.7096,48.8265,81200.0
2008-01-16 13:20:00,50.12,50.29,50.11,50.18,77900.0,48.8265,48.9921,48.8167,48.8849,77900.0
2008-01-16 13:30:00,50.17,50.43,50.15,50.33,93000.0,48.8752,49.1285,48.8557,49.0311,93000.0
2008-01-16 13:40:00,50.33,50.35,50.14,50.21,75700.0,49.0311,49.0505,48.846,48.9142,75700.0
2008-01-16 13:50:00,50.23,50.49,50.14,50.38,115400.0,48.9336,49.1869,48.846,49.0798,115400.0
2008-01-16 14:00:00,50.38,50.59,50.2,50.59,126600.0,49.0798,49.2844,48.9044,49.2844,126600.0
2008-01-16 14:10:00,50.59,50.68,50.4,50.4,130100.0,49.2844,49.372,49.0993,49.0993,130100.0
2008-01-16 14:20:00,50.39,50.52,50.25,50.47,126900.0,49.0895,49.2162,48.9531,49.1675,126900.0
2008-01-16 14:30:00,50.46,50.48,50.34,50.39,260700.0,49.1577,49.1772,49.0408,49.0895,260700.0
2008-01-16 14:40:00,50.38,50.42,50.24,50.28,184800.0,49.0798,49.1187,48.9434,48.9824,184800.0
2008-01-16 14:50:00,50.28,50.31,50.15,50.2,134500.0,48.9824,49.0116,48.8557,48.9044,134500.0
2008-01-16 15:00:00,50.19,50.39,50.15,50.37,244500.0,48.8947,49.0895,48.8557,49.07,244500.0
2008-01-16 15:10:00,50.38,50.4,50.21,50.4,255600.0,49.0798,49.0993,48.9142,49.0993,255600.0
2008-01-16 15:20:00,50.39,50.4,50.13,50.33,240800.0,49.0895,49.0993,48.8362,49.0311,240800.0
2008-01-16 15:30:00,50.32,50.36,50.06,50.1,267400.0,49.0213,49.0603,48.768,48.807,267400.0
2008-01-16 15:40:00,50.09,50.22,49.97,50.03,449200.0,48.7973,48.9239,48.6804,48.7388,449200.0
2008-01-16 15:50:00,50.03,50.16,49.96,49.96,349500.0,48.7388,48.8655,48.6706,48.6706,349500.0
2008-01-17 09:30:00,49.4,50.37,49.37,50.06,247800.0,48.1251,49.07,48.0958,48.768,247800.0
2008-01-17 09:40:00,50.13,50.36,50.03,50.24,128800.0,48.8362,49.0603,48.7388,48.9434,128800.0
2008-01-17 09:50:00,50.24,50.64,50.21,50.6,101800.0,48.9434,49.3331,48.9142,49.2941,101800.0
2008-01-17 10:00:00,50.62,50.64,50.34,50.61,327200.0,49.3136,49.3331,49.0408,49.3038,327200.0
2008-01-17 10:10:00,50.58,50.62,50.0,50.04,125700.0,49.2746,49.3136,48.7096,48.7486,125700.0
2008-01-17 10:20:00,50.03,50.38,49.98,50.36,70300.0,48.7388,49.0798,48.6901,49.0603,70300.0
2008-01-17 10:30:00,50.34,50.44,49.83,50.37,135100.0,49.0408,49.1382,48.544,49.07,135100.0
2008-01-17 10:40:00,50.35,50.75,50.27,50.7,438900.0,49.0505,49.4402,48.9726,49.3915,438900.0
2008-01-17 10:50:00,50.7,50.81,50.49,50.66,107600.0,49.3915,49.4987,49.1869,49.3525,107600.0
2008-01-17 11:00:00,50.66,50.99,50.66,50.86,64900.0,49.3525,49.674,49.3525,49.5474,64900.0
2008-01-17 11:10:00,50.83,50.85,50.51,50.65,59400.0,49.5182,49.5376,49.2064,49.3428,59400.0
2008-01-17 11:20:00,50.67,50.9,50.61,50.9,49200.0,49.3623,49.5864,49.3038,49.5864,49200.0
2008-01-17 11:30:00,50.88,51.05,50.81,50.82,97300.0,49.5669,49.7325,49.4987,49.5084,97300.0
2008-01-17 11:40:00,50.82,50.89,50.67,50.81,74800.0,49.5084,49.5766,49.3623,49.4987,74800.0
2008-01-17 11:50:00,50.82,50.9,50.67,50.75,52500.0,49.5084,49.5864,49.3623,49.4402,52500.0
2008-01-17 12:00:00,50.75,50.77,50.57,50.59,115300.0,49.4402,49.4597,49.2649,49.2844,115300.0
2008-01-17 12:10:00,50.58,50.67,50.36,50.65,92200.0,49.2746,49.3623,49.0603,49.3428,92200.0
2008-01-17 12:20:00,50.66,50.76,50.6,50.72,54200.0,49.3525,49.45,49.2941,49.411,54200.0
2008-01-17 12:30:00,50.72,51.02,50.7,51.0,110400.0,49.411,49.7033,49.3915,49.6838,110400.0
2008-01-17 12:40:00,51.0,51.14,51.0,51.13,204200.0,49.6838,49.8202,49.6838,49.8104,204200.0
2008-01-17 12:50:00,51.14,51.14,50.83,50.89,75000.0,49.8202,49.8202,49.5182,49.5766,75000.0
2008-01-17 13:00:00,50.91,50.91,50.72,50.77,83700.0,49.5961,49.5961,49.411,49.4597,83700.0
2008-01-17 13:10:00,50.77,51.18,50.73,50.96,98800.0,49.4597,49.8591,49.4207,49.6448,98800.0
2008-01-17 13:20:00,50.96,51.0,50.82,50.9,70600.0,49.6448,49.6838,49.5084,49.5864,70600.0
2008-01-17 13:30:00,50.9,50.95,50.83,50.9,57900.0,49.5864,49.6351,49.5182,49.5864,57900.0
2008-01-17 13:40:00,50.9,51.07,50.65,50.79,122300.0,49.5864,49.752,49.3428,49.4792,122300.0
2008-01-17 13:50:00,50.78,50.9,50.74,50.83,65600.0,49.4695,49.5864,49.4305,49.5182,65600.0
2008-01-17 14:00:00,50.84,51.0,50.77,50.91,107600.0,49.5279,49.6838,49.4597,49.5961,107600.0
2008-01-17 14:10:00,50.91,50.92,50.43,50.59,97400.0,49.5961,49.6058,49.1285,49.2844,97400.0
2008-01-17 14:20:00,50.59,50.7,50.48,50.49,116900.0,49.2844,49.3915,49.1772,49.1869,116900.0
2008-01-17 14:30:00,50.49,50.75,50.49,50.74,85300.0,49.1869,49.4402,49.1869,49.4305,85300.0
2008-01-17 14:40:00,50.73,50.99,50.6,50.97,91800.0,49.4207,49.674,49.2941,49.6545,91800.0
2008-01-17 14:50:00,50.97,51.03,50.85,50.95,101500.0,49.6545,49.713,49.5376,49.6351,101500.0
2008-01-17 15:00:00,50.9,51.04,50.69,50.97,117100.0,49.5864,49.7227,49.3818,49.6545,117100.0
2008-01-17 15:10:00,50.96,51.1,50.83,50.95,116200.0,49.6448,49.7812,49.5182,49.6351,116200.0
2008-01-17 15:20:00,50.95,50.95,50.59,50.7,191600.0,49.6351,49.6351,49.2844,49.3915,191600.0
2008-01-17 15:30:00,50.7,50.75,50.54,50.66,433400.0,49.3915,49.4402,49.2356,49.3525,433400.0
2008-01-17 15:40:00,50.65,50.69,50.47,50.61,336100.0,49.3428,49.3818,49.1675,49.3038,336100.0
2008-01-17 15:50:00,50.6,50.72,50.53,50.6,470100.0,49.2941,49.411,49.2259,49.2941,470100.0
2008-01-18 09:30:00,49.83,51.18,49.8,50.72,854100.0,48.544,49.8591,48.5147,49.411,854100.0
2008-01-18 09:40:00,50.73,50.91,50.52,50.75,260200.0,49.4207,49.5961,49.2162,49.4402,260200.0
2008-01-18 09:50:00,50.73,50.8,50.57,50.7,294900.0,49.4207,49.4889,49.2649,49.3915,294900.0
2008-01-18 10:00:00,50.7,51.15,50.64,51.06,256600.0,49.3915,49.8299,49.3331,49.7422,256600.0
2008-01-18 10:10:00,51.06,51.34,50.93,51.18,165700.0,49.7422,50.015,49.6156,49.8591,165700.0
2008-01-18 10:20:00,51.2,51.26,50.86,50.99,179300.0,49.8786,49.9371,49.5474,49.674,179300.0
2008-01-18 10:30:00,50.99,51.0,50.73,50.75,73200.0,49.674,49.6838,49.4207,49.4402,73200.0
2008-01-18 10:40:00,50.75,50.87,50.68,50.78,89900.0,49.4402,49.5571,49.372,49.4695,89900.0
2008-01-18 10:50:00,50.78,50.87,50.6,50.83,105200.0,49.4695,49.5571,49.2941,49.5182,105200.0
2008-01-18 11:00:00,50.81,50.86,50.51,50.63,106300.0,49.4987,49.5474,49.2064,49.3233,106300.0
2008-01-18 11:10:00,50.65,50.81,50.53,50.75,84200.0,49.3428,49.4987,49.2259,49.4402,84200.0
2008-01-18 11:20:00,50.75,50.75,50.57,50.62,88000.0,49.4402,49.4402,49.2649,49.3136,88000.0
2008-01-18 11:30:00,50.63,50.77,50.36,50.6,129300.0,49.3233,49.4597,49.0603,49.2941,129300.0
2008-01-18 11:40:00,50.6,50.71,50.42,50.65,151400.0,49.2941,49.4013,49.1187,49.3428,151400.0
2008-01-18 11:50:00,50.65,50.68,50.41,50.63,141400.0,49.3428,49.372,49.109,49.3233,141400.0
2008-01-18 12:00:00,50.65,50.8,50.59,50.69,134400.0,49.3428,49.4889,49.2844,49.3818,134400.0
2008-01-18 12:10:00,50.7,50.77,50.59,50.61,105900.0,49.3915,49.4597,49.2844,49.3038,105900.0
2008-01-18 12:20:00,50.61,50.73,50.54,50.7,62900.0,49.3038,49.4207,49.2356,49.3915,62900.0
2008-01-18 12:30:00,50.68,50.78,50.57,50.61,151000.0,49.372,49.4695,49.2649,49.3038,151000.0
2008-01-18 12:40:00,50.63,50.71,50.5,50.69,55000.0,49.3233,49.4013,49.1967,49.3818,55000.0
2008-01-18 12:50:00,50.67,50.75,50.56,50.61,60900.0,49.3623,49.4402,49.2551,49.3038,60900.0
2008-01-18 13:00:00,50.62,50.77,50.6,50.65,99600.0,49.3136,49.4597,49.2941,49.3428,99600.0
2008-01-18 13:10:00,50.65,50.66,50.26,50.29,43100.0,49.3428,49.3525,48.9629,48.9921,43100.0
2008-01-18 13:20:00,50.29,50.41,50.18,50.25,119300.0,48.9921,49.109,48.8849,48.9531,119300.0
2008-01-18 13:30:00,50.25,50.49,50.05,50.08,113400.0,48.9531,49.1869,48.7583,48.7875,113400.0
2008-01-18 13:40:00,50.08,50.2,49.96,50.15,102700.0,48.7875,48.9044,48.6706,48.8557,102700.0
2008-01-18 13:50:00,50.14,50.16,49.91,49.97,126000.0,48.846,48.8655,48.6219,48.6804,126000.0
2008-01-18 14:00:00,49.96,49.97,49.63,49.78,178500.0,48.6706,48.6804,48.3491,48.4953,178500.0
2008-01-18 14:10:00,49.78,49.97,49.72,49.92,158700.0,48.4953,48.6804,48.4368,48.6316,158700.0
2008-01-18 14:20:00,49.91,49.92,49.72,49.78,161900.0,48.6219,48.6316,48.4368,48.4953,161900.0
2008-01-18 14:30:00,49.79,49.89,49.55,49.81,118300.0,48.505,48.6024,48.2712,48.5245,118300.0
2008-01-18 14:40:00,49.81,49.86,49.73,49.79,71200.0,48.5245,48.5732,48.4466,48.505,71200.0
2008-01-18 14:50:00,49.75,49.89,49.65,49.87,181000.0,48.466,48.6024,48.3686,48.5829,181000.0
2008-01-18 15:00:00,49.87,49.88,49.61,49.7,209700.0,48.5829,48.5927,48.3296,48.4173,209700.0
2008-01-18 15:10:00,49.7,49.77,49.56,49.62,171100.0,48.4173,48.4855,48.2809,48.3394,171100.0
2008-01-18 15:20:00,49.61,49.63,49.09,49.27,336000.0,48.3296,48.3491,47.8231,47.9984,336000.0
2008-01-18 15:30:00,49.25,49.6,49.18,49.54,274400.0,47.9789,48.3199,47.9107,48.2615,274400.0
2008-01-18 15:40:00,49.56,49.67,49.35,49.54,435900.0,48.2809,48.3881,48.0764,48.2615,435900.0
2008-01-18 15:50:00,49.55,49.55,49.37,49.37,641700.0,48.2712,48.2712,48.0958,48.0958,641700.0
2008-01-22 09:30:00,47.05,50.0,46.35,49.33,412900.0,45.8357,48.7096,45.1538,48.0569,412900.0
2008-01-22 09:40:00,49.31,49.38,48.59,49.37,346800.0,48.0374,48.1056,47.336,48.0958,346800.0
2008-01-22 09:50:00,49.37,49.66,48.43,49.0,634000.0,48.0958,48.3784,47.1801,47.7354,634000.0
2008-01-22 10:00:00,49.0,50.0,49.0,49.93,249000.0,47.7354,48.7096,47.7354,48.6414,249000.0
2008-01-22 10:10:00,49.96,49.97,49.0,49.71,204200.0,48.6706,48.6804,47.7354,48.4271,204200.0
2008-01-22 10:20:00,49.71,49.79,49.0,49.06,129200.0,48.4271,48.505,47.7354,47.7938,129200.0
2008-01-22 10:30:00,49.08,49.11,48.57,48.59,153900.0,47.8133,47.8426,47.3165,47.336,153900.0
2008-01-22 10:40:00,48.6,49.35,48.6,48.82,175200.0,47.3457,48.0764,47.3457,47.56,175200.0
2008-01-22 10:50:00,48.8,48.82,48.16,48.31,157800.0,47.5406,47.56,46.9171,47.0632,157800.0
2008-01-22 11:00:00,48.28,48.87,48.26,48.86,124600.0,47.034,47.6087,47.0145,47.599,124600.0
2008-01-22 11:10:00,48.88,49.09,48.76,49.01,297800.0,47.6185,47.8231,47.5016,47.7451,297800.0
2008-01-22 11:20:00,49.01,49.21,48.95,49.08,165100.0,47.7451,47.94,47.6867,47.8133,165100.0
2008-01-22 11:30:00,49.07,49.1,48.75,48.91,88300.0,47.8036,47.8328,47.4918,47.6477,88300.0
2008-01-22 11:40:00,48.91,49.12,48.84,48.99,172300.0,47.6477,47.8523,47.5795,47.7256,172300.0
2008-01-22 11:50:00,49.0,49.22,48.96,49.1,146400.0,47.7354,47.9497,47.6964,47.8328,146400.0
2008-01-22 12:00:00,49.11,49.55,48.99,49.51,178300.0,47.8426,48.2712,47.7256,48.2322,178300.0
2008-01-22 12:10:00,49.51,49.71,49.24,49.24,112900.0,48.2322,48.4271,47.9692,47.9692,112900.0
2008-01-22 12:20:00,49.24,49.29,49.04,49.16,82000.0,47.9692,48.0179,47.7744,47.8913,82000.0
2008-01-22 12:30:00,49.15,49.21,49.11,49.17,43200.0,47.8815,47.94,47.8426,47.901,43200.0
2008-01-22 12:40:00,49.16,49.24,49.08,49.12,98600.0,47.8913,47.9692,47.8133,47.8523,98600.0
2008-01-22 12:50:00,49.12,49.38,49.06,49.34,66100.0,47.8523,48.1056,47.7938,48.0666,66100.0
2008-01-22 13:00:00,49.41,49.57,49.23,49.52,58300.0,48.1348,48.2907,47.9595,48.242,58300.0
2008-01-22 13:10:00,49.5,49.54,49.25,49.34,84700.0,48.2225,48.2615,47.9789,48.0666,84700.0
2008-01-22 13:20:00,49.32,49.46,49.27,49.34,99200.0,48.0471,48.1835,47.9984,48.0666,99200.0
2008-01-22 13:30:00,49.32,49.38,49.15,49.26,233400.0,48.0471,48.1056,47.8815,47.9887,233400.0
2008-01-22 13:40:00,49.26,49.41,48.95,49.25,80900.0,47.9887,48.1348,47.6867,47.9789,80900.0
2008-01-22 13:50:00,49.25,49.39,49.09,49.38,92800.0,47.9789,48.1153,47.8231,48.1056,92800.0
2008-01-22 14:00:00,49.37,49.4,49.21,49.37,105700.0,48.0958,48.1251,47.94,48.0958,105700.0
2008-01-22 14:10:00,49.37,49.72,49.35,49.7,88000.0,48.0958,48.4368,48.0764,48.4173,88000.0
2008-01-22 14:20:00,49.71,49.9,49.46,49.48,72500.0,48.4271,48.6122,48.1835,48.203,72500.0
2008-01-22 14:30:00,49.46,49.61,49.29,49.56,104700.0,48.1835,48.3296,48.0179,48.2809,104700.0
2008-01-22 14:40:00,49.58,49.7,49.36,49.68,58800.0,48.3004,48.4173,48.0861,48.3978,58800.0
2008-01-22 14:50:00,49.67,49.81,49.56,49.74,62700.0,48.3881,48.5245,48.2809,48.4563,62700.0
2008-01-22 15:00:00,49.72,49.96,49.61,49.87,72300.0,48.4368,48.6706,48.3296,48.5829,72300.0
2008-01-22 15:10:00,49.85,49.86,49.62,49.69,114800.0,48.5635,48.5732,48.3394,48.4076,114800.0
2008-01-22 15:20:00,49.7,49.88,49.68,49.79,113400.0,48.4173,48.5927,48.3978,48.505,113400.0
2008-01-22 15:30:00,49.8,50.01,49.74,49.8,201200.0,48.5147,48.7193,48.4563,48.5147,201200.0
2008-01-22 15:40:00,49.79,49.93,49.62,49.88,158200.0,48.505,48.6414,48.3394,48.5927,158200.0
2008-01-22 15:50:00,49.88,49.88,49.3,49.53,366900.0,48.5927,48.5927,48.0276,48.2517,366900.0
2008-01-23 09:30:00,46.55,48.23,46.35,47.96,435800.0,45.3486,46.9853,45.1538,46.7222,435800.0
2008-01-23 09:40:00,47.95,48.06,47.55,47.84,305100.0,46.7125,46.8197,46.3228,46.6053,305100.0
2008-01-23 09:50:00,47.8,48.16,47.44,47.88,254100.0,46.5664,46.9171,46.2157,46.6443,254100.0
2008-01-23 10:00:00,47.9,48.05,47.84,47.87,175900.0,46.6638,46.8099,46.6053,46.6346,175900.0
2008-01-23 10:10:00,47.86,47.87,46.96,47.65,260600.0,46.6248,46.6346,45.748,46.4202,260600.0
2008-01-23 10:20:00,47.66,47.87,47.62,47.69,253400.0,46.43,46.6346,46.391,46.4592,253400.0
2008-01-23 10:30:00,47.69,47.83,47.32,47.53,229700.0,46.4592,46.5956,46.0987,46.3033,229700.0
2008-01-23 10:40:00,47.53,47.57,46.95,47.25,248900.0,46.3033,46.3423,45.7383,46.0306,248900.0
2008-01-23 10:50:00,47.2,47.77,46.81,47.49,145000.0,45.9818,46.5371,45.6019,46.2644,145000.0
2008-01-23 11:00:00,47.49,47.5,47.06,47.07,132200.0,46.2644,46.2741,45.8455,45.8552,132200.0
2008-01-23 11:10:00,47.07,47.23,46.96,46.99,162200.0,45.8552,46.0111,45.748,45.7773,162200.0
2008-01-23 11:20:00,46.98,46.98,46.25,46.28,291600.0,45.7675,45.7675,45.0564,45.0856,291600.0
2008-01-23 11:30:00,46.27,46.4,45.8,46.39,276800.0,45.0758,45.2025,44.618,45.1928,276800.0
2008-01-23 11:40:00,46.41,46.64,46.35,46.61,140200.0,45.2122,45.4363,45.1538,45.4071,140200.0
2008-01-23 11:50:00,46.6,46.79,46.48,46.59,101700.0,45.3973,45.5824,45.2804,45.3876,101700.0
2008-01-23 12:00:00,46.56,46.75,46.39,46.73,170000.0,45.3584,45.5435,45.1928,45.524,170000.0
2008-01-23 12:10:00,46.73,46.85,46.42,46.75,91300.0,45.524,45.6409,45.222,45.5435,91300.0
2008-01-23 12:20:00,46.79,46.94,46.66,46.72,80400.0,45.5824,45.7286,45.4558,45.5142,80400.0
2008-01-23 12:30:00,46.72,46.73,46.24,46.24,198000.0,45.5142,45.524,45.0466,45.0466,198000.0
2008-01-23 12:40:00,46.24,46.67,46.21,46.62,212200.0,45.0466,45.4655,45.0174,45.4168,212200.0
2008-01-23 12:50:00,46.62,46.9,46.58,46.63,175900.0,45.4168,45.6896,45.3778,45.4266,175900.0
2008-01-23 13:00:00,46.65,46.89,46.64,46.78,136200.0,45.446,45.6798,45.4363,45.5727,136200.0
2008-01-23 13:10:00,46.79,46.8,46.62,46.69,118000.0,45.5824,45.5922,45.4168,45.485,118000.0
2008-01-23 13:20:00,46.68,46.92,46.68,46.81,161100.0,45.4753,45.7091,45.4753,45.6019,161100.0
2008-01-23 13:30:00,46.81,46.93,46.64,46.69,152000.0,45.6019,45.7188,45.4363,45.485,152000.0
2008-01-23 13:40:00,46.7,46.86,46.51,46.78,115000.0,45.4948,45.6506,45.3097,45.5727,115000.0
2008-01-23 13:50:00,46.79,46.85,46.55,46.69,118100.0,45.5824,45.6409,45.3486,45.485,118100.0
2008-01-23 14:00:00,46.66,46.91,46.59,46.89,198600.0,45.4558,45.6993,45.3876,45.6798,198600.0
2008-01-23 14:10:00,46.89,46.99,46.67,46.68,226100.0,45.6798,45.7773,45.4655,45.4753,226100.0
2008-01-23 14:20:00,46.69,47.05,46.65,47.01,248300.0,45.485,45.8357,45.446,45.7967,248300.0
2008-01-23 14:30:00,46.99,47.08,46.82,47.03,232500.0,45.7773,45.8649,45.6117,45.8162,232500.0
2008-01-23 14:40:00,47.03,47.03,46.82,46.93,618800.0,45.8162,45.8162,45.6117,45.7188,618800.0
2008-01-23 14:50:00,46.93,47.27,46.79,47.24,203900.0,45.7188,46.05,45.5824,46.0208,203900.0
2008-01-23 15:00:00,47.23,48.09,47.08,48.09,513200.0,46.0111,46.8489,45.8649,46.8489,513200.0
2008-01-23 15:10:00,48.12,48.31,47.87,47.96,289800.0,46.8781,47.0632,46.6346,46.7222,289800.0
2008-01-23 15:20:00,47.95,48.08,47.75,48.0,272400.0,46.7125,46.8391,46.5177,46.7612,272400.0
2008-01-23 15:30:00,48.0,48.09,47.84,48.0,414200.0,46.7612,46.8489,46.6053,46.7612,414200.0
2008-01-23 15:40:00,48.0,48.11,47.75,48.09,376800.0,46.7612,46.8684,46.5177,46.8489,376800.0
2008-01-23 15:50:00,48.1,48.46,47.91,48.06,1049800.0,46.8586,47.2093,46.6735,46.8197,1049800.0
2008-01-24 09:30:00,48.44,48.44,47.35,47.85,384100.0,47.1898,47.1898,46.128,46.6151,384100.0
2008-01-24 09:40:00,47.85,47.91,47.5,47.58,220800.0,46.6151,46.6735,46.2741,46.352,220800.0
2008-01-24 09:50:00,47.61,48.35,47.46,48.11,204800.0,46.3813,47.1022,46.2351,46.8684,204800.0
2008-01-24 10:00:00,48.15,48.2,47.79,47.97,206200.0,46.9073,46.956,46.5566,46.732,206200.0
2008-01-24 10:10:00,47.98,48.04,47.68,47.88,285000.0,46.7417,46.8002,46.4495,46.6443,285000.0
2008-01-24 10:20:00,47.88,47.96,47.66,47.88,123100.0,46.6443,46.7222,46.43,46.6443,123100.0
2008-01-24 10:30:00,47.89,47.97,47.73,47.9,212300.0,46.654,46.732,46.4982,46.6638,212300.0
2008-01-24 10:40:00,47.91,48.01,47.72,47.77,85700.0,46.6735,46.7709,46.4884,46.5371,85700.0
2008-01-24 10:50:00,47.78,47.82,47.65,47.78,49900.0,46.5469,46.5858,46.4202,46.5469,49900.0
2008-01-24 11:00:00,47.79,47.79,47.38,47.69,89300.0,46.5566,46.5566,46.1572,46.4592,89300.0
2008-01-24 11:10:00,47.72,47.9,47.64,47.7,98000.0,46.4884,46.6638,46.4105,46.4689,98000.0
2008-01-24 11:20:00,47.71,48.0,47.71,47.89,62700.0,46.4787,46.7612,46.4787,46.654,62700.0
2008-01-24 11:30:00,47.88,47.91,47.7,47.7,41900.0,46.6443,46.6735,46.4689,46.4689,41900.0
2008-01-24 11:40:00,47.74,47.97,47.71,47.91,46500.0,46.5079,46.732,46.4787,46.6735,46500.0
2008-01-24 11:50:00,47.89,48.15,47.84,48.0,131700.0,46.654,46.9073,46.6053,46.7612,131700.0
2008-01-24 12:00:00,47.98,48.13,47.9,48.11,156400.0,46.7417,46.8878,46.6638,46.8684,156400.0
2008-01-24 12:10:00,48.11,48.18,48.0,48.07,108800.0,46.8684,46.9366,46.7612,46.8294,108800.0
2008-01-24 12:20:00,48.05,48.13,47.96,47.96,90200.0,46.8099,46.8878,46.7222,46.7222,90200.0
2008-01-24 12:30:00,47.97,48.15,47.95,48.04,157900.0,46.732,46.9073,46.7125,46.8002,157900.0
2008-01-24 12:40:00,48.04,48.18,48.01,48.13,60500.0,46.8002,46.9366,46.7709,46.8878,60500.0
2008-01-24 12:50:00,48.13,48.23,48.11,48.2,199200.0,46.8878,46.9853,46.8684,46.956,199200.0
2008-01-24 13:00:00,48.2,48.27,48.03,48.06,88400.0,46.956,47.0242,46.7904,46.8197,88400.0
2008-01-24 13:10:00,48.05,48.35,48.02,48.21,45800.0,46.8099,47.1022,46.7807,46.9658,45800.0
2008-01-24 13:20:00,48.22,48.36,48.1,48.12,64600.0,46.9755,47.1119,46.8586,46.8781,64600.0
2008-01-24 13:30:00,48.12,48.17,48.01,48.09,46700.0,46.8781,46.9268,46.7709,46.8489,46700.0
2008-01-24 13:40:00,48.1,48.3,48.08,48.19,64500.0,46.8586,47.0535,46.8391,46.9463,64500.0
2008-01-24 13:50:00,48.17,48.34,48.1,48.24,174200.0,46.9268,47.0924,46.8586,46.995,174200.0
2008-01-24 14:00:00,48.25,48.47,48.17,48.45,54600.0,47.0047,47.2191,46.9268,47.1996,54600.0
2008-01-24 14:10:00,48.47,48.61,48.37,48.6,118300.0,47.2191,47.3555,47.1217,47.3457,118300.0
2008-01-24 14:20:00,48.59,48.88,48.58,48.8,138500.0,47.336,47.6185,47.3262,47.5406,138500.0
2008-01-24 14:30:00,48.8,49.0,48.75,49.0,118400.0,47.5406,47.7354,47.4918,47.7354,118400.0
2008-01-24 14:40:00,49.0,49.21,48.94,49.05,181900.0,47.7354,47.94,47.6769,47.7841,181900.0
2008-01-24 14:50:00,49.05,49.15,48.97,49.05,159800.0,47.7841,47.8815,47.7062,47.7841,159800.0
2008-01-24 15:00:00,49.05,49.06,46.87,48.83,176800.0,47.7841,47.7938,45.6604,47.5698,176800.0
2008-01-24 15:10:00,48.82,48.93,48.7,48.8,201000.0,47.56,47.6672,47.4431,47.5406,201000.0
2008-01-24 15:20:00,48.8,48.93,48.73,48.83,114700.0,47.5406,47.6672,47.4724,47.5698,114700.0
2008-01-24 15:30:00,48.82,48.98,48.78,48.96,172400.0,47.56,47.7159,47.5211,47.6964,172400.0
2008-01-24 15:40:00,48.96,49.33,48.94,49.21,269200.0,47.6964,48.0569,47.6769,47.94,269200.0
2008-01-24 15:50:00,49.21,49.47,49.19,49.45,505600.0,47.94,48.1933,47.9205,48.1738,505600.0
2008-01-25 09:30:00,49.75,50.0,49.73,49.79,194700.0,48.466,48.7096,48.4466,48.505,194700.0
2008-01-25 09:40:00,49.81,49.81,48.76,48.81,199300.0,48.5245,48.5245,47.5016,47.5503,199300.0
2008-01-25 09:50:00,48.79,49.44,48.79,49.42,86200.0,47.5308,48.164,47.5308,48.1446,86200.0
2008-01-25 10:00:00,49.42,49.43,49.03,49.06,80500.0,48.1446,48.1543,47.7646,47.7938,80500.0
2008-01-25 10:10:00,49.05,49.16,48.92,49.07,85600.0,47.7841,47.8913,47.6575,47.8036,85600.0
2008-01-25 10:20:00,49.07,49.07,48.72,48.78,100800.0,47.8036,47.8036,47.4626,47.5211,100800.0
2008-01-25 10:30:00,48.78,49.08,48.57,49.08,134000.0,47.5211,47.8133,47.3165,47.8133,134000.0
2008-01-25 10:40:00,49.08,49.15,48.95,48.97,176700.0,47.8133,47.8815,47.6867,47.7062,176700.0
2008-01-25 10:50:00,48.97,48.99,48.61,48.69,152400.0,47.7062,47.7256,47.3555,47.4334,152400.0
2008-01-25 11:00:00,48.69,48.71,48.33,48.41,185600.0,47.4334,47.4529,47.0827,47.1606,185600.0
2008-01-25 11:10:00,48.38,48.53,48.25,48.53,79700.0,47.1314,47.2775,47.0047,47.2775,79700.0
2008-01-25 11:20:00,48.56,48.63,48.26,48.29,145800.0,47.3067,47.3749,47.0145,47.0437,145800.0
2008-01-25 11:30:00,48.28,48.57,48.26,48.46,69000.0,47.034,47.3165,47.0145,47.2093,69000.0
2008-01-25 11:40:00,48.46,48.51,48.3,48.42,73300.0,47.2093,47.258,47.0535,47.1704,73300.0
2008-01-25 11:50:00,48.42,48.42,48.2,48.25,90900.0,47.1704,47.1704,46.956,47.0047,90900.0
2008-01-25 12:00:00,48.25,48.32,47.94,47.98,92800.0,47.0047,47.0729,46.7027,46.7417,92800.0
2008-01-25 12:10:00,47.98,48.19,47.91,48.13,106900.0,46.7417,46.9463,46.6735,46.8878,106900.0
2008-01-25 12:20:00,48.14,48.2,48.12,48.16,55200.0,46.8976,46.956,46.8781,46.9171,55200.0
2008-01-25 12:30:00,48.17,48.23,48.1,48.2,99300.0,46.9268,46.9853,46.8586,46.956,99300.0
2008-01-25 12:40:00,48.2,48.38,47.82,47.9,141800.0,46.956,47.1314,46.5858,46.6638,141800.0
2008-01-25 12:50:00,47.89,47.93,47.54,47.7,87800.0,46.654,46.693,46.3131,46.4689,87800.0
2008-01-25 13:00:00,47.71,47.84,47.5,47.52,107800.0,46.4787,46.6053,46.2741,46.2936,107800.0
2008-01-25 13:10:00,47.52,47.57,47.47,47.51,133700.0,46.2936,46.3423,46.2449,46.2838,133700.0
2008-01-25 13:20:00,47.51,47.56,47.34,47.44,101600.0,46.2838,46.3326,46.1182,46.2157,101600.0
2008-01-25 13:30:00,47.44,47.56,47.37,47.49,92700.0,46.2157,46.3326,46.1475,46.2644,92700.0
2008-01-25 13:40:00,47.5,47.54,47.39,47.42,81900.0,46.2741,46.3131,46.1669,46.1962,81900.0
2008-01-25 13:50:00,47.42,47.61,47.38,47.48,64100.0,46.1962,46.3813,46.1572,46.2546,64100.0
2008-01-25 14:00:00,47.42,47.67,47.42,47.6,73500.0,46.1962,46.4397,46.1962,46.3715,73500.0
2008-01-25 14:10:00,47.61,47.86,47.6,47.67,70600.0,46.3813,46.6248,46.3715,46.4397,70600.0
2008-01-25 14:20:00,47.68,47.9,47.59,47.66,56300.0,46.4495,46.6638,46.3618,46.43,56300.0
2008-01-25 14:30:00,47.7,47.86,47.68,47.72,55500.0,46.4689,46.6248,46.4495,46.4884,55500.0
2008-01-25 14:40:00,47.74,47.76,47.48,47.51,56100.0,46.5079,46.5274,46.2546,46.2838,56100.0
2008-01-25 14:50:00,47.51,47.68,47.43,47.64,71100.0,46.2838,46.4495,46.2059,46.4105,71100.0
2008-01-25 15:00:00,47.64,47.69,47.48,47.58,57200.0,46.4105,46.4592,46.2546,46.352,57200.0
2008-01-25 15:10:00,47.57,47.9,47.48,47.79,92500.0,46.3423,46.6638,46.2546,46.5566,92500.0
2008-01-25 15:20:00,47.79,47.89,47.72,47.75,93400.0,46.5566,46.654,46.4884,46.5177,93400.0
2008-01-25 15:30:00,47.74,47.74,47.45,47.5,169600.0,46.5079,46.5079,46.2254,46.2741,169600.0
2008-01-25 15:40:00,47.52,47.68,47.39,47.4,155100.0,46.2936,46.4495,46.1669,46.1767,155100.0
2008-01-25 15:50:00,47.41,47.41,47.14,47.25,328000.0,46.1864,46.1864,45.9234,46.0306,328000.0
2008-01-28 09:30:00,47.01,47.53,46.81,46.97,138200.0,45.7967,46.3033,45.6019,45.7578,138200.0
2008-01-28 09:40:00,46.97,47.03,46.74,46.86,281200.0,45.7578,45.8162,45.5337,45.6506,281200.0
2008-01-28 09:50:00,46.84,46.89,46.47,46.5,206600.0,45.6311,45.6798,45.2707,45.2999,206600.0
2008-01-28 10:00:00,46.5,46.51,46.03,46.04,229300.0,45.2999,45.3097,44.842,44.8518,229300.0
2008-01-28 10:10:00,46.07,46.12,45.83,46.04,237600.0,44.881,44.9297,44.6472,44.8518,237600.0
2008-01-28 10:20:00,46.05,46.3,45.95,46.03,197300.0,44.8615,45.1051,44.7641,44.842,197300.0
2008-01-28 10:30:00,46.02,46.17,45.98,46.16,205000.0,44.8323,44.9784,44.7933,44.9687,205000.0
2008-01-28 10:40:00,46.16,46.57,46.03,46.46,178800.0,44.9687,45.3681,44.842,45.2609,178800.0
2008-01-28 10:50:00,46.47,46.6,46.4,46.46,264200.0,45.2707,45.3973,45.2025,45.2609,264200.0
2008-01-28 11:00:00,46.46,46.63,46.4,46.49,225900.0,45.2609,45.4266,45.2025,45.2902,225900.0
2008-01-28 11:10:00,46.49,46.52,46.4,46.41,135600.0,45.2902,45.3194,45.2025,45.2122,135600.0
2008-01-28 11:20:00,46.41,46.63,46.35,46.63,83500.0,45.2122,45.4266,45.1538,45.4266,83500.0
2008-01-28 11:30:00,46.62,46.93,46.61,46.89,165800.0,45.4168,45.7188,45.4071,45.6798,165800.0
2008-01-28 11:40:00,46.9,46.96,46.65,46.67,112100.0,45.6896,45.748,45.446,45.4655,112100.0
2008-01-28 11:50:00,46.68,46.68,46.23,46.32,102500.0,45.4753,45.4753,45.0369,45.1246,102500.0
2008-01-28 12:00:00,46.31,46.52,46.18,46.24,91600.0,45.1148,45.3194,44.9882,45.0466,91600.0
2008-01-28 12:10:00,46.24,46.56,46.23,46.52,74600.0,45.0466,45.3584,45.0369,45.3194,74600.0
2008-01-28 12:20:00,46.53,46.66,46.48,46.55,47400.0,45.3291,45.4558,45.2804,45.3486,47400.0
2008-01-28 12:30:00,46.54,46.6,46.49,46.5,47600.0,45.3389,45.3973,45.2902,45.2999,47600.0
2008-01-28 12:40:00,46.49,46.58,46.42,46.53,60000.0,45.2902,45.3778,45.222,45.3291,60000.0
2008-01-28 12:50:00,46.52,46.56,46.44,46.53,27800.0,45.3194,45.3584,45.2415,45.3291,27800.0
2008-01-28 13:00:00,46.5,46.7,46.48,46.6,53600.0,45.2999,45.4948,45.2804,45.3973,53600.0
2008-01-28 13:10:00,46.6,46.64,46.44,46.51,70500.0,45.3973,45.4363,45.2415,45.3097,70500.0
2008-01-28 13:20:00,46.5,46.6,46.44,46.53,77700.0,45.2999,45.3973,45.2415,45.3291,77700.0
2008-01-28 13:30:00,46.52,46.55,46.29,46.31,68300.0,45.3194,45.3486,45.0953,45.1148,68300.0
2008-01-28 13:40:00,46.32,46.34,46.21,46.24,52200.0,45.1246,45.144,45.0174,45.0466,52200.0
2008-01-28 13:50:00,46.24,46.34,46.22,46.22,58400.0,45.0466,45.144,45.0271,45.0271,58400.0
2008-01-28 14:00:00,46.23,46.37,46.23,46.24,72900.0,45.0369,45.1733,45.0369,45.0466,72900.0
2008-01-28 14:10:00,46.25,46.25,46.19,46.21,93400.0,45.0564,45.0564,44.9979,45.0174,93400.0
2008-01-28 14:20:00,46.22,46.22,46.08,46.08,103100.0,45.0271,45.0271,44.8908,44.8908,103100.0
2008-01-28 14:30:00,46.09,46.16,46.06,46.12,156100.0,44.9005,44.9687,44.8713,44.9297,156100.0
2008-01-28 14:40:00,46.12,46.18,46.08,46.08,73000.0,44.9297,44.9882,44.8908,44.8908,73000.0
2008-01-28 14:50:00,46.08,46.13,46.03,46.07,94400.0,44.8908,44.9395,44.842,44.881,94400.0
2008-01-28 15:00:00,46.05,46.1,45.99,46.06,179400.0,44.8615,44.9102,44.8031,44.8713,179400.0
2008-01-28 15:10:00,46.06,46.1,45.91,45.95,150900.0,44.8713,44.9102,44.7251,44.7641,150900.0
2008-01-28 15:20:00,45.96,45.99,45.84,45.93,113500.0,44.7738,44.8031,44.6569,44.7446,113500.0
2008-01-28 15:30:00,45.94,46.14,45.86,46.07,285100.0,44.7544,44.9492,44.6764,44.881,285100.0
2008-01-28 15:40:00,46.07,46.28,46.06,46.17,201000.0,44.881,45.0856,44.8713,44.9784,201000.0
2008-01-28 15:50:00,46.16,46.21,46.05,46.18,366000.0,44.9687,45.0174,44.8615,44.9882,366000.0
2008-01-29 09:30:00,46.2,46.37,45.05,45.58,425900.0,45.0077,45.1733,43.8873,44.4037,425900.0
2008-01-29 09:40:00,45.6,45.64,45.38,45.63,499700.0,44.4231,44.4621,44.2088,44.4524,499700.0
2008-01-29 09:50:00,45.62,45.7,45.37,45.45,217100.0,44.4426,44.5206,44.1991,44.277,217100.0
2008-01-29 10:00:00,45.46,45.5,45.25,45.31,173300.0,44.2868,44.3257,44.0822,44.1406,173300.0
2008-01-29 10:10:00,45.31,45.45,45.29,45.34,186000.0,44.1406,44.277,44.1211,44.1698,186000.0
2008-01-29 10:20:00,45.34,45.37,45.17,45.33,112200.0,44.1698,44.1991,44.0042,44.1601,112200.0
2008-01-29 10:30:00,45.34,45.4,45.2,45.23,234100.0,44.1698,44.2283,44.0335,44.0627,234100.0
2008-01-29 10:40:00,45.23,45.25,44.36,44.4,440600.0,44.0627,44.0822,43.2151,43.2541,440600.0
2008-01-29 10:50:00,44.4,44.5,44.23,44.47,368400.0,43.2541,43.3515,43.0885,43.3223,368400.0
2008-01-29 11:00:00,44.46,44.63,44.46,44.58,267100.0,43.3126,43.4782,43.3126,43.4295,267100.0
2008-01-29 11:10:00,44.57,44.67,44.5,44.64,163500.0,43.4197,43.5171,43.3515,43.4879,163500.0
2008-01-29 11:20:00,44.65,45.05,44.63,45.04,474000.0,43.4977,43.8873,43.4782,43.8776,474000.0
2008-01-29 11:30:00,45.04,45.32,45.01,45.04,284000.0,43.8776,44.1504,43.8484,43.8776,284000.0
2008-01-29 11:40:00,45.04,45.05,44.86,45.02,140800.0,43.8776,43.8873,43.7022,43.8581,140800.0
2008-01-29 11:50:00,45.02,45.11,44.94,45.08,261800.0,43.8581,43.9458,43.7802,43.9166,261800.0
2008-01-29 12:00:00,45.08,45.26,45.06,45.11,183700.0,43.9166,44.0919,43.8971,43.9458,183700.0
2008-01-29 12:10:00,45.12,45.26,45.09,45.13,81500.0,43.9555,44.0919,43.9263,43.9653,81500.0
2008-01-29 12:20:00,45.12,45.16,44.85,44.92,177200.0,43.9555,43.9945,43.6925,43.7607,177200.0
2008-01-29 12:30:00,44.92,45.15,44.92,45.15,118000.0,43.7607,43.9848,43.7607,43.9848,118000.0
2008-01-29 12:40:00,45.15,45.48,45.14,45.42,140300.0,43.9848,44.3062,43.975,44.2478,140300.0
2008-01-29 12:50:00,45.42,45.58,45.4,45.48,128800.0,44.2478,44.4037,44.2283,44.3062,128800.0
2008-01-29 13:00:00,45.48,45.56,45.38,45.42,93800.0,44.3062,44.3842,44.2088,44.2478,93800.0
2008-01-29 13:10:00,45.42,45.42,45.25,45.28,129700.0,44.2478,44.2478,44.0822,44.1114,129700.0
2008-01-29 13:20:00,45.29,45.44,45.28,45.39,127200.0,44.1211,44.2673,44.1114,44.2186,127200.0
2008-01-29 13:30:00,45.39,45.52,45.38,45.46,79200.0,44.2186,44.3452,44.2088,44.2868,79200.0
2008-01-29 13:40:00,45.46,45.72,45.43,45.7,145800.0,44.2868,44.54,44.2575,44.5206,145800.0
2008-01-29 13:50:00,45.7,45.71,45.57,45.58,109900.0,44.5206,44.5303,44.3939,44.4037,109900.0
2008-01-29 14:00:00,45.59,45.6,45.41,45.46,178300.0,44.4134,44.4231,44.238,44.2868,178300.0
2008-01-29 14:10:00,45.45,45.67,45.38,45.66,114900.0,44.277,44.4913,44.2088,44.4816,114900.0
2008-01-29 14:20:00,45.66,45.77,45.61,45.76,122600.0,44.4816,44.5888,44.4329,44.579,122600.0
2008-01-29 14:30:00,45.76,45.81,45.65,45.8,230500.0,44.579,44.6277,44.4718,44.618,230500.0
2008-01-29 14:40:00,45.81,45.96,45.75,45.96,206800.0,44.6277,44.7738,44.5693,44.7738,206800.0
2008-01-29 14:50:00,45.94,46.3,45.93,46.17,200900.0,44.7544,45.1051,44.7446,44.9784,200900.0
2008-01-29 15:00:00,46.17,46.28,46.06,46.28,227300.0,44.9784,45.0856,44.8713,45.0856,227300.0
2008-01-29 15:10:00,46.28,46.32,46.17,46.17,193700.0,45.0856,45.1246,44.9784,44.9784,193700.0
2008-01-29 15:20:00,46.17,46.22,46.0,46.06,155600.0,44.9784,45.0271,44.8128,44.8713,155600.0
2008-01-29 15:30:00,46.07,46.09,45.73,45.74,145100.0,44.881,44.9005,44.5498,44.5595,145100.0
2008-01-29 15:40:00,45.73,45.78,45.59,45.64,156000.0,44.5498,44.5985,44.4134,44.4621,156000.0
2008-01-29 15:50:00,45.64,45.68,45.5,45.57,198000.0,44.4621,44.5011,44.3257,44.3939,198000.0
2008-01-30 09:30:00,46.59,46.94,46.52,46.87,509500.0,45.3876,45.7286,45.3194,45.6604,509500.0
2008-01-30 09:40:00,46.86,47.59,46.85,47.58,523800.0,45.6506,46.3618,45.6409,46.352,523800.0
2008-01-30 09:50:00,47.58,47.81,47.48,47.71,295400.0,46.352,46.5761,46.2546,46.4787,295400.0
2008-01-30 10:00:00,47.72,47.8,47.39,47.61,245700.0,46.4884,46.5664,46.1669,46.3813,245700.0
2008-01-30 10:10:00,47.61,47.66,47.3,47.4,162900.0,46.3813,46.43,46.0793,46.1767,162900.0
2008-01-30 10:20:00,47.4,47.76,47.39,47.75,187700.0,46.1767,46.5274,46.1669,46.5177,187700.0
2008-01-30 10:30:00,47.75,47.97,47.72,47.95,147400.0,46.5177,46.732,46.4884,46.7125,147400.0
2008-01-30 10:40:00,47.95,48.08,47.94,48.0,168700.0,46.7125,46.8391,46.7027,46.7612,168700.0
2008-01-30 10:50:00,48.0,48.01,47.81,47.87,150600.0,46.7612,46.7709,46.5761,46.6346,150600.0
2008-01-30 11:00:00,47.86,48.06,47.86,48.05,125800.0,46.6248,46.8197,46.6248,46.8099,125800.0
2008-01-30 11:10:00,48.06,48.07,47.98,48.04,129600.0,46.8197,46.8294,46.7417,46.8002,129600.0
2008-01-30 11:20:00,48.03,48.05,47.95,48.0,81200.0,46.7904,46.8099,46.7125,46.7612,81200.0
2008-01-30 11:30:00,47.99,48.0,47.96,47.97,82600.0,46.7515,46.7612,46.7222,46.732,82600.0
2008-01-30 11:40:00,47.96,48.05,47.82,48.05,79800.0,46.7222,46.8099,46.5858,46.8099,79800.0
2008-01-30 11:50:00,48.05,48.09,47.85,48.07,95000.0,46.8099,46.8489,46.6151,46.8294,95000.0
2008-01-30 12:00:00,48.05,48.05,47.9,47.98,88800.0,46.8099,46.8099,46.6638,46.7417,88800.0
2008-01-30 12:10:00,47.97,48.06,47.93,48.02,66900.0,46.732,46.8197,46.693,46.7807,66900.0
2008-01-30 12:20:00,48.03,48.13,48.0,48.11,72100.0,46.7904,46.8878,46.7612,46.8684,72100.0
2008-01-30 12:30:00,48.11,48.14,48.04,48.07,71000.0,46.8684,46.8976,46.8002,46.8294,71000.0
2008-01-30 12:40:00,48.05,48.15,48.05,48.13,56200.0,46.8099,46.9073,46.8099,46.8878,56200.0
2008-01-30 12:50:00,48.13,48.16,48.12,48.15,84300.0,46.8878,46.9171,46.8781,46.9073,84300.0
2008-01-30 13:00:00,48.15,48.15,47.9,48.07,119400.0,46.9073,46.9073,46.6638,46.8294,119400.0
2008-01-30 13:10:00,48.05,48.13,48.01,48.09,53800.0,46.8099,46.8878,46.7709,46.8489,53800.0
2008-01-30 13:20:00,48.1,48.11,47.97,48.07,90800.0,46.8586,46.8684,46.732,46.8294,90800.0
2008-01-30 13:30:00,48.08,48.12,47.95,48.03,107700.0,46.8391,46.8781,46.7125,46.7904,107700.0
2008-01-30 13:40:00,48.02,48.06,47.92,47.92,78600.0,46.7807,46.8197,46.6833,46.6833,78600.0
2008-01-30 13:50:00,47.91,48.07,47.9,48.02,115700.0,46.6735,46.8294,46.6638,46.7807,115700.0
2008-01-30 14:00:00,48.02,48.04,47.88,47.95,110700.0,46.7807,46.8002,46.6443,46.7125,110700.0
2008-01-30 14:10:00,47.95,48.45,47.89,48.21,208200.0,46.7125,47.1996,46.654,46.9658,208200.0
2008-01-30 14:20:00,48.25,48.32,47.91,47.91,219700.0,47.0047,47.0729,46.6735,46.6735,219700.0
2008-01-30 14:30:00,47.92,48.12,47.82,48.0,228200.0,46.6833,46.8781,46.5858,46.7612,228200.0
2008-01-30 14:40:00,48.02,48.17,47.86,47.98,173400.0,46.7807,46.9268,46.6248,46.7417,173400.0
2008-01-30 14:50:00,47.99,48.14,47.91,48.14,92000.0,46.7515,46.8976,46.6735,46.8976,92000.0
2008-01-30 15:00:00,48.14,48.4,48.13,48.3,134300.0,46.8976,47.1509,46.8878,47.0535,134300.0
2008-01-30 15:10:00,48.3,48.32,47.87,47.97,174400.0,47.0535,47.0729,46.6346,46.732,174400.0
2008-01-30 15:20:00,47.98,48.05,47.86,47.89,120800.0,46.7417,46.8099,46.6248,46.654,120800.0
2008-01-30 15:30:00,47.9,47.94,47.51,47.56,170700.0,46.6638,46.7027,46.2838,46.3326,170700.0
2008-01-30 15:40:00,47.55,47.65,47.16,47.29,271800.0,46.3228,46.4202,45.9429,46.0695,271800.0
2008-01-30 15:50:00,47.28,47.31,46.58,47.18,848300.0,46.0598,46.089,45.3778,45.9624,848300.0
2008-01-31 09:30:00,46.62,46.75,46.22,46.36,125500.0,45.4168,45.5435,45.0271,45.1635,125500.0
2008-01-31 09:40:00,46.36,46.49,45.93,46.2,191700.0,45.1635,45.2902,44.7446,45.0077,191700.0
2008-01-31 09:50:00,46.2,46.22,45.62,45.62,171300.0,45.0077,45.0271,44.4426,44.4426,171300.0
2008-01-31 10:00:00,45.62,46.24,45.6,46.22,153700.0,44.4426,45.0466,44.4231,45.0271,153700.0
2008-01-31 10:10:00,46.21,46.46,45.77,45.8,223100.0,45.0174,45.2609,44.5888,44.618,223100.0
2008-01-31 10:20:00,45.8,46.35,45.8,46.31,87400.0,44.618,45.1538,44.618,45.1148,87400.0
2008-01-31 10:30:00,46.28,46.37,46.15,46.2,74700.0,45.0856,45.1733,44.9589,45.0077,74700.0
2008-01-31 10:40:00,46.21,46.31,46.1,46.2,92600.0,45.0174,45.1148,44.9102,45.0077,92600.0
2008-01-31 10:50:00,46.21,46.23,46.1,46.21,67600.0,45.0174,45.0369,44.9102,45.0174,67600.0
2008-01-31 11:00:00,46.2,46.31,46.12,46.15,72600.0,45.0077,45.1148,44.9297,44.9589,72600.0
2008-01-31 11:10:00,46.15,46.33,46.15,46.29,141700.0,44.9589,45.1343,44.9589,45.0953,141700.0
2008-01-31 11:20:00,46.27,46.86,46.26,46.67,161400.0,45.0758,45.6506,45.0661,45.4655,161400.0
2008-01-31 11:30:00,46.65,47.06,46.6,46.64,156700.0,45.446,45.8455,45.3973,45.4363,156700.0
2008-01-31 11:40:00,46.65,46.91,46.5,46.89,130400.0,45.446,45.6993,45.2999,45.6798,130400.0
2008-01-31 11:50:00,46.82,46.91,46.75,46.83,123400.0,45.6117,45.6993,45.5435,45.6214,123400.0
2008-01-31 12:00:00,46.83,46.85,46.71,46.83,85600.0,45.6214,45.6409,45.5045,45.6214,85600.0
2008-01-31 12:10:00,46.81,46.85,46.66,46.71,72200.0,45.6019,45.6409,45.4558,45.5045,72200.0
2008-01-31 12:20:00,46.71,46.74,46.42,46.6,87800.0,45.5045,45.5337,45.222,45.3973,87800.0
2008-01-31 12:30:00,46.6,46.7,46.45,46.51,87600.0,45.3973,45.4948,45.2512,45.3097,87600.0
2008-01-31 12:40:00,46.49,46.68,46.45,46.68,77900.0,45.2902,45.4753,45.2512,45.4753,77900.0
2008-01-31 12:50:00,46.67,46.67,46.43,46.56,83600.0,45.4655,45.4655,45.2317,45.3584,83600.0
2008-01-31 13:00:00,46.58,46.69,46.55,46.59,58800.0,45.3778,45.485,45.3486,45.3876,58800.0
2008-01-31 13:10:00,46.6,46.65,46.52,46.59,71500.0,45.3973,45.446,45.3194,45.3876,71500.0
2008-01-31 13:20:00,46.57,46.69,46.52,46.61,99300.0,45.3681,45.485,45.3194,45.4071,99300.0
2008-01-31 13:30:00,46.6,46.82,46.58,46.77,83100.0,45.3973,45.6117,45.3778,45.5629,83100.0
2008-01-31 13:40:00,46.77,47.18,46.77,47.11,248000.0,45.5629,45.9624,45.5629,45.8942,248000.0
2008-01-31 13:50:00,47.1,47.13,47.01,47.01,101800.0,45.8844,45.9137,45.7967,45.7967,101800.0
2008-01-31 14:00:00,47.02,47.12,46.97,47.02,169600.0,45.8065,45.9039,45.7578,45.8065,169600.0
2008-01-31 14:10:00,47.02,47.08,46.97,47.02,161700.0,45.8065,45.8649,45.7578,45.8065,161700.0
2008-01-31 14:20:00,47.01,47.04,46.97,47.01,174100.0,45.7967,45.826,45.7578,45.7967,174100.0
2008-01-31 14:30:00,47.0,47.04,46.94,46.94,163100.0,45.787,45.826,45.7286,45.7286,163100.0
2008-01-31 14:40:00,46.93,46.98,46.7,46.75,184800.0,45.7188,45.7675,45.4948,45.5435,184800.0
2008-01-31 14:50:00,46.75,46.75,46.61,46.7,105900.0,45.5435,45.5435,45.4071,45.4948,105900.0
2008-01-31 15:00:00,46.7,46.89,46.62,46.85,173500.0,45.4948,45.6798,45.4168,45.6409,173500.0
2008-01-31 15:10:00,46.86,47.17,46.83,47.07,227400.0,45.6506,45.9526,45.6214,45.8552,227400.0
2008-01-31 15:20:00,47.07,47.27,47.07,47.23,189600.0,45.8552,46.05,45.8552,46.0111,189600.0
2008-01-31 15:30:00,47.23,47.49,47.23,47.47,300100.0,46.0111,46.2644,46.0111,46.2449,300100.0
2008-01-31 15:40:00,47.47,47.68,47.45,47.55,357000.0,46.2449,46.4495,46.2254,46.3228,357000.0
2008-01-31 15:50:00,47.56,47.65,47.1,47.28,562700.0,46.3326,46.4202,45.8844,46.0598,562700.0
2008-02-01 09:30:00,46.5,48.1,46.34,47.59,493100.0,45.2999,46.8586,45.144,46.3618,493100.0
2008-02-01 09:40:00,47.6,48.65,47.59,48.15,361100.0,46.3715,47.3944,46.3618,46.9073,361100.0
2008-02-01 09:50:00,48.15,48.7,47.98,48.25,418300.0,46.9073,47.4431,46.7417,47.0047,418300.0
2008-02-01 10:00:00,48.24,48.68,48.21,48.49,345700.0,46.995,47.4236,46.9658,47.2386,345700.0
2008-02-01 10:10:00,48.49,49.0,48.43,48.72,357500.0,47.2386,47.7354,47.1801,47.4626,357500.0
2008-02-01 10:20:00,48.73,48.75,48.19,48.52,323100.0,47.4724,47.4918,46.9463,47.2678,323100.0
2008-02-01 10:30:00,48.47,48.51,47.93,48.05,253200.0,47.2191,47.258,46.693,46.8099,253200.0
2008-02-01 10:40:00,48.06,48.06,47.33,47.37,341800.0,46.8197,46.8197,46.1085,46.1475,341800.0
2008-02-01 10:50:00,47.36,47.4,46.83,46.97,344500.0,46.1377,46.1767,45.6214,45.7578,344500.0
2008-02-01 11:00:00,46.96,47.08,46.8,46.97,201000.0,45.748,45.8649,45.5922,45.7578,201000.0
2008-02-01 11:10:00,46.95,47.13,46.75,46.83,229700.0,45.7383,45.9137,45.5435,45.6214,229700.0
2008-02-01 11:20:00,46.85,47.01,46.77,46.78,152400.0,45.6409,45.7967,45.5629,45.5727,152400.0
2008-02-01 11:30:00,46.79,46.97,46.71,46.97,164200.0,45.5824,45.7578,45.5045,45.7578,164200.0
2008-02-01 11:40:00,46.98,46.98,46.8,46.89,94500.0,45.7675,45.7675,45.5922,45.6798,94500.0
2008-02-01 11:50:00,46.87,46.94,46.76,46.78,144700.0,45.6604,45.7286,45.5532,45.5727,144700.0
2008-02-01 12:00:00,46.77,46.91,46.68,46.87,298800.0,45.5629,45.6993,45.4753,45.6604,298800.0
2008-02-01 12:10:00,46.85,46.88,46.41,46.45,215700.0,45.6409,45.6701,45.2122,45.2512,215700.0
2008-02-01 12:20:00,46.45,46.61,46.38,46.6,131700.0,45.2512,45.4071,45.183,45.3973,131700.0
2008-02-01 12:30:00,46.6,46.8,46.59,46.68,146800.0,45.3973,45.5922,45.3876,45.4753,146800.0
2008-02-01 12:40:00,46.66,46.87,46.65,46.75,236500.0,45.4558,45.6604,45.446,45.5435,236500.0
2008-02-01 12:50:00,46.76,46.92,46.67,46.92,141400.0,45.5532,45.7091,45.4655,45.7091,141400.0
2008-02-01 13:00:00,46.91,47.32,46.9,47.15,197900.0,45.6993,46.0987,45.6896,45.9331,197900.0
2008-02-01 13:10:00,47.15,47.26,46.98,47.05,135200.0,45.9331,46.0403,45.7675,45.8357,135200.0
2008-02-01 13:20:00,46.99,47.13,46.93,47.0,262600.0,45.7773,45.9137,45.7188,45.787,262600.0
2008-02-01 13:30:00,47.0,47.06,46.91,47.06,112200.0,45.787,45.8455,45.6993,45.8455,112200.0
2008-02-01 13:40:00,47.04,47.19,47.03,47.18,60500.0,45.826,45.9721,45.8162,45.9624,60500.0
2008-02-01 13:50:00,47.16,48.1,47.15,47.74,359400.0,45.9429,46.8586,45.9331,46.5079,359400.0
2008-02-01 14:00:00,47.72,47.88,47.5,47.64,113900.0,46.4884,46.6443,46.2741,46.4105,113900.0
2008-02-01 14:10:00,47.64,48.07,47.63,47.88,215900.0,46.4105,46.8294,46.4007,46.6443,215900.0
2008-02-01 14:20:00,47.88,48.16,47.87,48.15,112500.0,46.6443,46.9171,46.6346,46.9073,112500.0
2008-02-01 14:30:00,48.15,48.45,48.15,48.43,110200.0,46.9073,47.1996,46.9073,47.1801,110200.0
2008-02-01 14:40:00,48.42,48.63,48.41,48.62,138900.0,47.1704,47.3749,47.1606,47.3652,138900.0
2008-02-01 14:50:00,48.59,48.64,48.51,48.51,141500.0,47.336,47.3847,47.258,47.258,141500.0
2008-02-01 15:00:00,48.51,48.55,48.42,48.53,181800.0,47.258,47.297,47.1704,47.2775,181800.0
2008-02-01 15:10:00,48.53,48.57,48.32,48.35,137400.0,47.2775,47.3165,47.0729,47.1022,137400.0
2008-02-01 15:20:00,48.35,48.53,48.3,48.52,137200.0,47.1022,47.2775,47.0535,47.2678,137200.0
2008-02-01 15:30:00,48.51,48.54,48.38,48.38,151900.0,47.258,47.2873,47.1314,47.1314,151900.0
2008-02-01 15:40:00,48.38,48.5,48.36,48.49,234800.0,47.1314,47.2483,47.1119,47.2386,234800.0
2008-02-01 15:50:00,48.5,48.64,48.5,48.6,297500.0,47.2483,47.3847,47.2483,47.3457,297500.0
2008-02-04 09:30:00,48.39,48.5,48.06,48.11,108600.0,47.1411,47.2483,46.8197,46.8684,108600.0
2008-02-04 09:40:00,48.11,48.57,48.07,48.56,165900.0,46.8684,47.3165,46.8294,47.3067,165900.0
2008-02-04 09:50:00,48.56,48.92,48.44,48.89,112400.0,47.3067,47.6575,47.1898,47.6282,112400.0
2008-02-04 10:00:00,48.88,48.97,48.48,48.49,134700.0,47.6185,47.7062,47.2288,47.2386,134700.0
2008-02-04 10:10:00,48.48,48.62,48.39,48.5,104200.0,47.2288,47.3652,47.1411,47.2483,104200.0
2008-02-04 10:20:00,48.49,48.54,47.91,47.93,152000.0,47.2386,47.2873,46.6735,46.693,152000.0
2008-02-04 10:30:00,47.91,48.06,47.76,48.01,99800.0,46.6735,46.8197,46.5274,46.7709,99800.0
2008-02-04 10:40:00,47.98,48.15,47.93,48.07,151300.0,46.7417,46.9073,46.693,46.8294,151300.0
2008-02-04 10:50:00,48.08,48.1,47.93,47.94,96000.0,46.8391,46.8586,46.693,46.7027,96000.0
2008-02-04 11:00:00,47.93,47.96,47.59,47.74,89300.0,46.693,46.7222,46.3618,46.5079,89300.0
2008-02-04 11:10:00,47.72,47.78,47.61,47.63,87300.0,46.4884,46.5469,46.3813,46.4007,87300.0
2008-02-04 11:20:00,47.64,47.7,47.5,47.63,110900.0,46.4105,46.4689,46.2741,46.4007,110900.0
2008-02-04 11:30:00,47.63,47.75,47.56,47.63,264200.0,46.4007,46.5177,46.3326,46.4007,264200.0
2008-02-04 11:40:00,47.62,47.69,47.54,47.63,73800.0,46.391,46.4592,46.3131,46.4007,73800.0
2008-02-04 11:50:00,47.65,47.76,47.49,47.54,77400.0,46.4202,46.5274,46.2644,46.3131,77400.0
2008-02-04 12:00:00,47.55,47.57,47.35,47.39,77200.0,46.3228,46.3423,46.128,46.1669,77200.0
2008-02-04 12:10:00,47.39,47.48,47.27,47.48,66400.0,46.1669,46.2546,46.05,46.2546,66400.0
2008-02-04 12:20:00,47.47,47.5,47.35,47.38,63600.0,46.2449,46.2741,46.128,46.1572,63600.0
2008-02-04 12:30:00,47.4,47.41,47.3,47.33,83500.0,46.1767,46.1864,46.0793,46.1085,83500.0
2008-02-04 12:40:00,47.33,47.37,47.27,47.3,79100.0,46.1085,46.1475,46.05,46.0793,79100.0
2008-02-04 12:50:00,47.3,47.36,47.22,47.29,67000.0,46.0793,46.1377,46.0013,46.0695,67000.0
2008-02-04 13:00:00,47.29,47.36,47.24,47.31,93500.0,46.0695,46.1377,46.0208,46.089,93500.0
2008-02-04 13:10:00,47.31,47.36,47.24,47.26,126700.0,46.089,46.1377,46.0208,46.0403,126700.0
2008-02-04 13:20:00,47.25,47.3,47.14,47.16,97600.0,46.0306,46.0793,45.9234,45.9429,97600.0
2008-02-04 13:30:00,47.16,47.24,47.13,47.17,71000.0,45.9429,46.0208,45.9137,45.9526,71000.0
2008-02-04 13:40:00,47.17,47.25,47.15,47.2,104000.0,45.9526,46.0306,45.9331,45.9818,104000.0
2008-02-04 13:50:00,47.2,47.2,47.04,47.15,102600.0,45.9818,45.9818,45.826,45.9331,102600.0
2008-02-04 14:00:00,47.14,47.14,47.0,47.01,158800.0,45.9234,45.9234,45.787,45.7967,158800.0
2008-02-04 14:10:00,47.0,47.05,46.95,46.98,183000.0,45.787,45.8357,45.7383,45.7675,183000.0
2008-02-04 14:20:00,46.97,47.0,46.91,46.95,110000.0,45.7578,45.787,45.6993,45.7383,110000.0
2008-02-04 14:30:00,46.95,46.97,46.82,46.87,148400.0,45.7383,45.7578,45.6117,45.6604,148400.0
2008-02-04 14:40:00,46.89,46.93,46.86,46.9,146800.0,45.6798,45.7188,45.6506,45.6896,146800.0
2008-02-04 14:50:00,46.9,46.91,46.75,46.83,156500.0,45.6896,45.6993,45.5435,45.6214,156500.0
2008-02-04 15:00:00,46.83,46.85,46.71,46.81,350800.0,45.6214,45.6409,45.5045,45.6019,350800.0
2008-02-04 15:10:00,46.8,46.9,46.75,46.84,114800.0,45.5922,45.6896,45.5435,45.6311,114800.0
2008-02-04 15:20:00,46.84,46.91,46.83,46.9,131500.0,45.6311,45.6993,45.6214,45.6896,131500.0
2008-02-04 15:30:00,46.89,46.91,46.77,46.8,135200.0,45.6798,45.6993,45.5629,45.5922,135200.0
2008-02-04 15:40:00,46.8,46.81,46.73,46.73,194200.0,45.5922,45.6019,45.524,45.524,194200.0
2008-02-04 15:50:00,46.73,46.74,46.51,46.52,395700.0,45.524,45.5337,45.3097,45.3194,395700.0
2008-02-05 09:30:00,45.53,45.71,44.85,45.05,416800.0,44.3549,44.5303,43.6925,43.8873,416800.0
2008-02-05 09:40:00,45.04,45.2,44.92,44.96,547100.0,43.8776,44.0335,43.7607,43.7997,547100.0
2008-02-05 09:50:00,44.98,45.68,44.96,45.45,342700.0,43.8191,44.5011,43.7997,44.277,342700.0
2008-02-05 10:00:00,45.42,45.52,45.28,45.5,214900.0,44.2478,44.3452,44.1114,44.3257,214900.0
2008-02-05 10:10:00,45.5,45.62,45.23,45.23,283900.0,44.3257,44.4426,44.0627,44.0627,283900.0
2008-02-05 10:20:00,45.21,45.35,45.07,45.15,160300.0,44.0432,44.1796,43.9068,43.9848,160300.0
2008-02-05 10:30:00,45.15,45.38,45.06,45.37,299800.0,43.9848,44.2088,43.8971,44.1991,299800.0
2008-02-05 10:40:00,45.38,45.4,45.19,45.25,79500.0,44.2088,44.2283,44.0237,44.0822,79500.0
2008-02-05 10:50:00,45.24,45.53,45.2,45.44,86700.0,44.0724,44.3549,44.0335,44.2673,86700.0
2008-02-05 11:00:00,45.43,45.51,45.33,45.49,116100.0,44.2575,44.3355,44.1601,44.316,116100.0
2008-02-05 11:10:00,45.49,45.5,45.32,45.47,154600.0,44.316,44.3257,44.1504,44.2965,154600.0
2008-02-05 11:20:00,45.47,45.5,45.37,45.47,186000.0,44.2965,44.3257,44.1991,44.2965,186000.0
2008-02-05 11:30:00,45.47,45.47,45.36,45.45,113600.0,44.2965,44.2965,44.1893,44.277,113600.0
2008-02-05 11:40:00,45.43,45.48,45.3,45.37,83900.0,44.2575,44.3062,44.1309,44.1991,83900.0
2008-02-05 11:50:00,45.37,45.46,45.34,45.42,82600.0,44.1991,44.2868,44.1698,44.2478,82600.0
2008-02-05 12:00:00,45.42,45.51,45.42,45.45,221000.0,44.2478,44.3355,44.2478,44.277,221000.0
2008-02-05 12:10:00,45.45,45.53,45.27,45.52,110800.0,44.277,44.3549,44.1017,44.3452,110800.0
2008-02-05 12:20:00,45.51,45.6,45.47,45.55,101000.0,44.3355,44.4231,44.2965,44.3744,101000.0
2008-02-05 12:30:00,45.55,45.68,45.55,45.68,221900.0,44.3744,44.5011,44.3744,44.5011,221900.0
2008-02-05 12:40:00,45.68,45.93,45.67,45.92,237600.0,44.5011,44.7446,44.4913,44.7349,237600.0
2008-02-05 12:50:00,45.92,46.11,45.91,46.04,133700.0,44.7349,44.92,44.7251,44.8518,133700.0
2008-02-05 13:00:00,46.04,46.14,45.79,45.81,176000.0,44.8518,44.9492,44.6082,44.6277,176000.0
2008-02-05 13:10:00,45.81,45.89,45.63,45.64,122500.0,44.6277,44.7057,44.4524,44.4621,122500.0
2008-02-05 13:20:00,45.65,45.72,45.57,45.72,81000.0,44.4718,44.54,44.3939,44.54,81000.0
2008-02-05 13:30:00,45.7,45.79,45.55,45.7,118800.0,44.5206,44.6082,44.3744,44.5206,118800.0
2008-02-05 13:40:00,45.7,46.05,45.7,45.97,149400.0,44.5206,44.8615,44.5206,44.7836,149400.0
2008-02-05 13:50:00,45.96,46.12,45.85,45.85,143700.0,44.7738,44.9297,44.6667,44.6667,143700.0
2008-02-05 14:00:00,45.85,45.85,45.55,45.58,449400.0,44.6667,44.6667,44.3744,44.4037,449400.0
2008-02-05 14:10:00,45.59,45.6,45.48,45.54,169200.0,44.4134,44.4231,44.3062,44.3647,169200.0
2008-02-05 14:20:00,45.54,45.77,45.52,45.65,197700.0,44.3647,44.5888,44.3452,44.4718,197700.0
2008-02-05 14:30:00,45.66,45.83,45.64,45.79,153900.0,44.4816,44.6472,44.4621,44.6082,153900.0
2008-02-05 14:40:00,45.79,45.83,45.54,45.57,79500.0,44.6082,44.6472,44.3647,44.3939,79500.0
2008-02-05 14:50:00,45.55,45.58,45.42,45.45,119000.0,44.3744,44.4037,44.2478,44.277,119000.0
2008-02-05 15:00:00,45.45,45.53,45.39,45.41,103800.0,44.277,44.3549,44.2186,44.238,103800.0
2008-02-05 15:10:00,45.39,45.42,45.24,45.36,124400.0,44.2186,44.2478,44.0724,44.1893,124400.0
2008-02-05 15:20:00,45.36,45.5,45.36,45.46,174500.0,44.1893,44.3257,44.1893,44.2868,174500.0
2008-02-05 15:30:00,45.46,45.55,45.43,45.44,228300.0,44.2868,44.3744,44.2575,44.2673,228300.0
2008-02-05 15:40:00,45.44,45.49,45.34,45.41,295600.0,44.2673,44.316,44.1698,44.238,295600.0
2008-02-05 15:50:00,45.41,45.46,45.33,45.41,412800.0,44.238,44.2868,44.1601,44.238,412800.0
2008-02-06 09:30:00,45.72,45.74,44.88,45.06,176600.0,44.54,44.5595,43.7217,43.8971,176600.0
2008-02-06 09:40:00,45.09,45.16,44.94,45.0,97600.0,43.9263,43.9945,43.7802,43.8386,97600.0
2008-02-06 09:50:00,44.99,45.07,44.86,45.04,145000.0,43.8289,43.9068,43.7022,43.8776,145000.0
2008-02-06 10:00:00,45.05,45.34,45.0,45.0,140800.0,43.8873,44.1698,43.8386,43.8386,140800.0
2008-02-06 10:10:00,45.02,45.11,44.91,45.02,235200.0,43.8581,43.9458,43.7509,43.8581,235200.0
2008-02-06 10:20:00,45.04,45.13,45.0,45.12,138900.0,43.8776,43.9653,43.8386,43.9555,138900.0
2008-02-06 10:30:00,45.13,45.24,45.03,45.2,172800.0,43.9653,44.0724,43.8679,44.0335,172800.0
2008-02-06 10:40:00,45.2,45.44,45.18,45.27,141600.0,44.0335,44.2673,44.014,44.1017,141600.0
2008-02-06 10:50:00,45.27,45.28,45.05,45.2,89000.0,44.1017,44.1114,43.8873,44.0335,89000.0
2008-02-06 11:00:00,45.21,45.32,45.1,45.19,107200.0,44.0432,44.1504,43.936,44.0237,107200.0
2008-02-06 11:10:00,45.19,45.2,45.02,45.07,109000.0,44.0237,44.0335,43.8581,43.9068,109000.0
2008-02-06 11:20:00,45.06,45.15,45.0,45.08,58700.0,43.8971,43.9848,43.8386,43.9166,58700.0
2008-02-06 11:30:00,45.09,45.21,45.04,45.18,228300.0,43.9263,44.0432,43.8776,44.014,228300.0
2008-02-06 11:40:00,45.17,45.25,45.15,45.16,78700.0,44.0042,44.0822,43.9848,43.9945,78700.0
2008-02-06 11:50:00,45.16,45.2,45.12,45.15,64500.0,43.9945,44.0335,43.9555,43.9848,64500.0
2008-02-06 12:00:00,45.15,45.19,45.1,45.19,54100.0,43.9848,44.0237,43.936,44.0237,54100.0
2008-02-06 12:10:00,45.19,45.2,45.15,45.17,105000.0,44.0237,44.0335,43.9848,44.0042,105000.0
2008-02-06 12:20:00,45.18,45.2,44.99,45.06,157800.0,44.014,44.0335,43.8289,43.8971,157800.0
2008-02-06 12:30:00,45.08,45.15,45.07,45.11,43200.0,43.9166,43.9848,43.9068,43.9458,43200.0
2008-02-06 12:40:00,45.13,45.13,45.0,45.02,82800.0,43.9653,43.9653,43.8386,43.8581,82800.0
2008-02-06 12:50:00,45.04,45.11,44.98,45.02,141300.0,43.8776,43.9458,43.8191,43.8581,141300.0
2008-02-06 13:00:00,45.03,45.04,44.96,44.99,61000.0,43.8679,43.8776,43.7997,43.8289,61000.0
2008-02-06 13:10:00,45.0,45.07,44.92,45.0,162000.0,43.8386,43.9068,43.7607,43.8386,162000.0
2008-02-06 13:20:00,45.0,45.11,45.0,45.06,134900.0,43.8386,43.9458,43.8386,43.8971,134900.0
2008-02-06 13:30:00,45.05,45.06,45.01,45.01,69100.0,43.8873,43.8971,43.8484,43.8484,69100.0
2008-02-06 13:40:00,45.0,45.03,44.98,45.0,221200.0,43.8386,43.8679,43.8191,43.8386,221200.0
2008-02-06 13:50:00,45.0,45.01,44.88,44.9,130800.0,43.8386,43.8484,43.7217,43.7412,130800.0
2008-02-06 14:00:00,44.91,44.98,44.88,44.96,88000.0,43.7509,43.8191,43.7217,43.7997,88000.0
2008-02-06 14:10:00,44.96,44.97,44.6,44.62,132900.0,43.7997,43.8094,43.4489,43.4684,132900.0
2008-02-06 14:20:00,44.62,44.96,44.53,44.9,127800.0,43.4684,43.7997,43.3808,43.7412,127800.0
2008-02-06 14:30:00,44.92,45.0,44.87,45.0,179400.0,43.7607,43.8386,43.712,43.8386,179400.0
2008-02-06 14:40:00,45.01,45.08,44.96,44.98,151200.0,43.8484,43.9166,43.7997,43.8191,151200.0
2008-02-06 14:50:00,45.0,45.02,44.9,44.96,74800.0,43.8386,43.8581,43.7412,43.7997,74800.0
2008-02-06 15:00:00,44.95,44.98,44.91,44.92,95400.0,43.7899,43.8191,43.7509,43.7607,95400.0
2008-02-06 15:10:00,44.93,44.96,44.66,44.85,160100.0,43.7704,43.7997,43.5074,43.6925,160100.0
2008-02-06 15:20:00,44.84,44.87,44.69,44.83,172200.0,43.6828,43.712,43.5366,43.673,172200.0
2008-02-06 15:30:00,44.82,44.85,44.54,44.58,182000.0,43.6633,43.6925,43.3905,43.4295,182000.0
2008-02-06 15:40:00,44.6,44.6,44.31,44.33,322900.0,43.4489,43.4489,43.1664,43.1859,322900.0
2008-02-06 15:50:00,44.32,44.45,44.25,44.3,574300.0,43.1762,43.3028,43.108,43.1567,574300.0
2008-02-07 09:30:00,44.56,44.67,43.62,43.79,243300.0,43.41,43.5171,42.4942,42.6599,243300.0
2008-02-07 09:40:00,43.77,44.16,43.75,44.08,199800.0,42.6404,43.0203,42.6209,42.9424,199800.0
2008-02-07 09:50:00,44.08,44.43,44.01,44.26,200700.0,42.9424,43.2833,42.8742,43.1177,200700.0
2008-02-07 10:00:00,44.24,45.0,44.22,44.75,276000.0,43.0982,43.8386,43.0788,43.5951,276000.0
2008-02-07 10:10:00,44.76,44.86,44.5,44.77,307800.0,43.6048,43.7022,43.3515,43.6146,307800.0
2008-02-07 10:20:00,44.77,44.98,44.52,44.64,281700.0,43.6146,43.8191,43.371,43.4879,281700.0
2008-02-07 10:30:00,44.63,44.64,44.47,44.5,150000.0,43.4782,43.4879,43.3223,43.3515,150000.0
2008-02-07 10:40:00,44.5,44.55,44.43,44.5,79500.0,43.3515,43.4002,43.2833,43.3515,79500.0
2008-02-07 10:50:00,44.5,44.57,44.47,44.57,127500.0,43.3515,43.4197,43.3223,43.4197,127500.0
2008-02-07 11:00:00,44.57,44.88,44.57,44.82,168700.0,43.4197,43.7217,43.4197,43.6633,168700.0
2008-02-07 11:10:00,44.82,44.86,44.75,44.75,101600.0,43.6633,43.7022,43.5951,43.5951,101600.0
2008-02-07 11:20:00,44.75,44.81,44.62,44.7,87700.0,43.5951,43.6535,43.4684,43.5464,87700.0
2008-02-07 11:30:00,44.7,44.79,44.67,44.71,64300.0,43.5464,43.634,43.5171,43.5561,64300.0
2008-02-07 11:40:00,44.7,44.86,44.69,44.85,42600.0,43.5464,43.7022,43.5366,43.6925,42600.0
2008-02-07 11:50:00,44.83,44.83,44.72,44.74,62100.0,43.673,43.673,43.5659,43.5853,62100.0
2008-02-07 12:00:00,44.75,44.8,44.68,44.71,45900.0,43.5951,43.6438,43.5269,43.5561,45900.0
2008-02-07 12:10:00,44.71,44.74,44.6,44.6,40500.0,43.5561,43.5853,43.4489,43.4489,40500.0
2008-02-07 12:20:00,44.63,44.74,44.61,44.69,64700.0,43.4782,43.5853,43.4587,43.5366,64700.0
2008-02-07 12:30:00,44.68,44.93,44.67,44.85,306000.0,43.5269,43.7704,43.5171,43.6925,306000.0
2008-02-07 12:40:00,44.85,44.86,44.76,44.8,107400.0,43.6925,43.7022,43.6048,43.6438,107400.0
2008-02-07 12:50:00,44.8,44.91,44.74,44.88,123900.0,43.6438,43.7509,43.5853,43.7217,123900.0
2008-02-07 13:00:00,44.89,44.91,44.74,44.85,207200.0,43.7315,43.7509,43.5853,43.6925,207200.0
2008-02-07 13:10:00,44.83,44.89,44.79,44.88,91800.0,43.673,43.7315,43.634,43.7217,91800.0
2008-02-07 13:20:00,44.88,44.94,44.84,44.87,312300.0,43.7217,43.7802,43.6828,43.712,312300.0
2008-02-07 13:30:00,44.87,44.94,44.86,44.89,87200.0,43.712,43.7802,43.7022,43.7315,87200.0
2008-02-07 13:40:00,44.89,45.0,44.88,44.99,260200.0,43.7315,43.8386,43.7217,43.8289,260200.0
2008-02-07 13:50:00,44.99,45.09,44.97,45.08,178800.0,43.8289,43.9263,43.8094,43.9166,178800.0
2008-02-07 14:00:00,45.07,45.38,45.0,45.25,234200.0,43.9068,44.2088,43.8386,44.0822,234200.0
2008-02-07 14:10:00,45.23,45.25,44.91,44.97,241600.0,44.0627,44.0822,43.7509,43.8094,241600.0
2008-02-07 14:20:00,44.97,45.05,44.92,44.94,89000.0,43.8094,43.8873,43.7607,43.7802,89000.0
2008-02-07 14:30:00,44.93,44.95,44.74,44.78,202100.0,43.7704,43.7899,43.5853,43.6243,202100.0
2008-02-07 14:40:00,44.77,44.84,44.64,44.76,119700.0,43.6146,43.6828,43.4879,43.6048,119700.0
2008-02-07 14:50:00,44.75,44.76,44.53,44.53,322800.0,43.5951,43.6048,43.3808,43.3808,322800.0
2008-02-07 15:00:00,44.54,44.62,44.32,44.32,266700.0,43.3905,43.4684,43.1762,43.1762,266700.0
2008-02-07 15:10:00,44.31,44.7,44.31,44.61,162100.0,43.1664,43.5464,43.1664,43.4587,162100.0
2008-02-07 15:20:00,44.64,44.75,44.5,44.59,168000.0,43.4879,43.5951,43.3515,43.4392,168000.0
2008-02-07 15:30:00,44.58,44.8,44.58,44.64,223200.0,43.4295,43.6438,43.4295,43.4879,223200.0
2008-02-07 15:40:00,44.65,44.67,44.46,44.57,237300.0,43.4977,43.5171,43.3126,43.4197,237300.0
2008-02-07 15:50:00,44.59,44.79,44.5,44.79,227900.0,43.4392,43.634,43.3515,43.634,227900.0
2008-02-08 09:30:00,44.44,44.93,44.4,44.91,234400.0,43.2931,43.7704,43.2541,43.7509,234400.0
2008-02-08 09:40:00,44.94,44.98,44.76,44.9,226800.0,43.7802,43.8191,43.6048,43.7412,226800.0
2008-02-08 09:50:00,44.9,44.93,44.6,44.65,113100.0,43.7412,43.7704,43.4489,43.4977,113100.0
2008-02-08 10:00:00,44.63,44.68,44.47,44.61,140300.0,43.4782,43.5269,43.3223,43.4587,140300.0
2008-02-08 10:10:00,44.63,44.72,44.56,44.65,149800.0,43.4782,43.5659,43.41,43.4977,149800.0
2008-02-08 10:20:00,44.63,44.78,44.61,44.73,222600.0,43.4782,43.6243,43.4587,43.5756,222600.0
2008-02-08 10:30:00,44.73,44.79,44.71,44.72,59200.0,43.5756,43.634,43.5561,43.5659,59200.0
2008-02-08 10:40:00,44.72,44.88,44.67,44.79,63500.0,43.5659,43.7217,43.5171,43.634,63500.0
2008-02-08 10:50:00,44.78,44.92,44.78,44.85,90300.0,43.6243,43.7607,43.6243,43.6925,90300.0
2008-02-08 11:00:00,44.86,44.89,44.71,44.87,94600.0,43.7022,43.7315,43.5561,43.712,94600.0
2008-02-08 11:10:00,44.88,44.92,44.83,44.87,62500.0,43.7217,43.7607,43.673,43.712,62500.0
2008-02-08 11:20:00,44.87,44.91,44.78,44.79,412100.0,43.712,43.7509,43.6243,43.634,412100.0
2008-02-08 11:30:00,44.81,44.92,44.78,44.91,29100.0,43.6535,43.7607,43.6243,43.7509,29100.0
2008-02-08 11:40:00,44.92,44.95,44.78,44.83,56800.0,43.7607,43.7899,43.6243,43.673,56800.0
2008-02-08 11:50:00,44.83,44.85,44.72,44.72,110700.0,43.673,43.6925,43.5659,43.5659,110700.0
2008-02-08 12:00:00,44.72,44.81,44.68,44.81,98900.0,43.5659,43.6535,43.5269,43.6535,98900.0
2008-02-08 12:10:00,44.8,44.83,44.76,44.78,48500.0,43.6438,43.673,43.6048,43.6243,48500.0
2008-02-08 12:20:00,44.78,44.81,44.55,44.6,148100.0,43.6243,43.6535,43.4002,43.4489,148100.0
2008-02-08 12:30:00,44.6,44.71,44.6,44.68,53400.0,43.4489,43.5561,43.4489,43.5269,53400.0
2008-02-08 12:40:00,44.66,44.68,44.54,44.56,58800.0,43.5074,43.5269,43.3905,43.41,58800.0
2008-02-08 12:50:00,44.55,44.63,44.55,44.57,41400.0,43.4002,43.4782,43.4002,43.4197,41400.0
2008-02-08 13:00:00,44.57,44.6,44.53,44.59,85400.0,43.4197,43.4489,43.3808,43.4392,85400.0
2008-02-08 13:10:00,44.58,44.59,44.45,44.46,87000.0,43.4295,43.4392,43.3028,43.3126,87000.0
2008-02-08 13:20:00,44.46,44.49,44.35,44.4,65100.0,43.3126,43.3418,43.2054,43.2541,65100.0
2008-02-08 13:30:00,44.42,44.43,44.12,44.15,100700.0,43.2736,43.2833,42.9813,43.0106,100700.0
2008-02-08 13:40:00,44.15,44.25,44.04,44.23,132600.0,43.0106,43.108,42.9034,43.0885,132600.0
2008-02-08 13:50:00,44.24,44.36,44.22,44.25,86500.0,43.0982,43.2151,43.0788,43.108,86500.0
2008-02-08 14:00:00,44.27,44.31,44.12,44.29,75000.0,43.1275,43.1664,42.9813,43.1469,75000.0
2008-02-08 14:10:00,44.28,44.45,44.21,44.35,72700.0,43.1372,43.3028,43.069,43.2054,72700.0
2008-02-08 14:20:00,44.35,44.4,44.25,44.27,137200.0,43.2054,43.2541,43.108,43.1275,137200.0
2008-02-08 14:30:00,44.26,44.31,44.18,44.27,81000.0,43.1177,43.1664,43.0398,43.1275,81000.0
2008-02-08 14:40:00,44.29,44.46,44.24,44.39,105000.0,43.1469,43.3126,43.0982,43.2444,105000.0
2008-02-08 14:50:00,44.38,44.43,44.19,44.22,56000.0,43.2346,43.2833,43.0495,43.0788,56000.0
2008-02-08 15:00:00,44.23,44.27,44.1,44.22,134900.0,43.0885,43.1275,42.9619,43.0788,134900.0
2008-02-08 15:10:00,44.22,44.36,44.18,44.36,69900.0,43.0788,43.2151,43.0398,43.2151,69900.0
2008-02-08 15:20:00,44.37,44.42,44.23,44.34,86500.0,43.2249,43.2736,43.0885,43.1957,86500.0
2008-02-08 15:30:00,44.35,44.6,44.32,44.53,181000.0,43.2054,43.4489,43.1762,43.3808,181000.0
2008-02-08 15:40:00,44.54,44.76,44.48,44.71,404900.0,43.3905,43.6048,43.332,43.5561,404900.0
2008-02-08 15:50:00,44.69,44.73,44.51,44.55,365500.0,43.5366,43.5756,43.3613,43.4002,365500.0
2008-02-11 09:30:00,44.9,45.4,44.59,45.3,316100.0,43.7412,44.2283,43.4392,44.1309,316100.0
2008-02-11 09:40:00,45.31,45.32,45.05,45.13,168400.0,44.1406,44.1504,43.8873,43.9653,168400.0
2008-02-11 09:50:00,45.14,45.22,45.05,45.22,147500.0,43.975,44.0529,43.8873,44.0529,147500.0
2008-02-11 10:00:00,45.22,45.46,45.16,45.35,124500.0,44.0529,44.2868,43.9945,44.1796,124500.0
2008-02-11 10:10:00,45.35,45.44,45.3,45.39,125700.0,44.1796,44.2673,44.1309,44.2186,125700.0
2008-02-11 10:20:00,45.39,45.59,45.39,45.57,145100.0,44.2186,44.4134,44.2186,44.3939,145100.0
2008-02-11 10:30:00,45.56,45.57,45.46,45.51,70300.0,44.3842,44.3939,44.2868,44.3355,70300.0
2008-02-11 10:40:00,45.53,45.71,45.49,45.64,79900.0,44.3549,44.5303,44.316,44.4621,79900.0
2008-02-11 10:50:00,45.63,45.72,45.55,45.59,99100.0,44.4524,44.54,44.3744,44.4134,99100.0
2008-02-11 11:00:00,45.6,45.6,45.39,45.48,67000.0,44.4231,44.4231,44.2186,44.3062,67000.0
2008-02-11 11:10:00,45.48,45.59,45.47,45.53,49800.0,44.3062,44.4134,44.2965,44.3549,49800.0
2008-02-11 11:20:00,45.54,45.6,45.41,45.5,68200.0,44.3647,44.4231,44.238,44.3257,68200.0
2008-02-11 11:30:00,45.5,45.5,45.34,45.48,77800.0,44.3257,44.3257,44.1698,44.3062,77800.0
2008-02-11 11:40:00,45.48,45.59,45.45,45.48,45000.0,44.3062,44.4134,44.277,44.3062,45000.0
2008-02-11 11:50:00,45.47,45.53,45.45,45.5,45000.0,44.2965,44.3549,44.277,44.3257,45000.0
2008-02-11 12:00:00,45.5,45.53,45.43,45.5,83200.0,44.3257,44.3549,44.2575,44.3257,83200.0
2008-02-11 12:10:00,45.49,45.59,45.48,45.49,43900.0,44.316,44.4134,44.3062,44.316,43900.0
2008-02-11 12:20:00,45.51,45.56,45.48,45.53,39500.0,44.3355,44.3842,44.3062,44.3549,39500.0
2008-02-11 12:30:00,45.54,45.81,45.52,45.8,73700.0,44.3647,44.6277,44.3452,44.618,73700.0
2008-02-11 12:40:00,45.79,45.87,45.73,45.76,68500.0,44.6082,44.6862,44.5498,44.579,68500.0
2008-02-11 12:50:00,45.77,45.95,45.74,45.86,79400.0,44.5888,44.7641,44.5595,44.6764,79400.0
2008-02-11 13:00:00,45.87,45.97,45.87,45.94,74500.0,44.6862,44.7836,44.6862,44.7544,74500.0
2008-02-11 13:10:00,45.93,46.05,45.91,45.97,190500.0,44.7446,44.8615,44.7251,44.7836,190500.0
2008-02-11 13:20:00,45.96,46.03,45.87,45.92,129200.0,44.7738,44.842,44.6862,44.7349,129200.0
2008-02-11 13:30:00,45.94,45.96,45.85,45.93,57000.0,44.7544,44.7738,44.6667,44.7446,57000.0
2008-02-11 13:40:00,45.91,45.95,45.84,45.88,90200.0,44.7251,44.7641,44.6569,44.6959,90200.0
2008-02-11 13:50:00,45.87,45.97,45.86,45.91,55500.0,44.6862,44.7836,44.6764,44.7251,55500.0
2008-02-11 14:00:00,45.92,45.98,45.87,45.95,168500.0,44.7349,44.7933,44.6862,44.7641,168500.0
2008-02-11 14:10:00,45.94,46.07,45.94,45.94,85600.0,44.7544,44.881,44.7544,44.7544,85600.0
2008-02-11 14:20:00,45.94,45.96,45.86,45.89,59800.0,44.7544,44.7738,44.6764,44.7057,59800.0
2008-02-11 14:30:00,45.88,45.93,45.81,45.89,68200.0,44.6959,44.7446,44.6277,44.7057,68200.0
2008-02-11 14:40:00,45.89,45.97,45.87,45.97,83300.0,44.7057,44.7836,44.6862,44.7836,83300.0
2008-02-11 14:50:00,45.93,46.0,45.89,45.92,128300.0,44.7446,44.8128,44.7057,44.7349,128300.0
2008-02-11 15:00:00,45.93,46.02,45.89,45.97,160600.0,44.7446,44.8323,44.7057,44.7836,160600.0
2008-02-11 15:10:00,45.97,46.14,45.94,46.12,172500.0,44.7836,44.9492,44.7544,44.9297,172500.0
2008-02-11 15:20:00,46.12,46.31,46.1,46.3,171300.0,44.9297,45.1148,44.9102,45.1051,171300.0
2008-02-11 15:30:00,46.3,46.32,46.13,46.15,315400.0,45.1051,45.1246,44.9395,44.9589,315400.0
2008-02-11 15:40:00,46.15,46.15,45.97,46.09,179200.0,44.9589,44.9589,44.7836,44.9005,179200.0
2008-02-11 15:50:00,46.09,46.34,46.09,46.34,356000.0,44.9005,45.144,44.9005,45.144,356000.0
2008-02-12 09:30:00,46.7,46.95,46.05,46.29,160400.0,45.4948,45.7383,44.8615,45.0953,160400.0
2008-02-12 09:40:00,46.28,46.43,46.13,46.3,202200.0,45.0856,45.2317,44.9395,45.1051,202200.0
2008-02-12 09:50:00,46.31,46.31,45.87,46.08,122700.0,45.1148,45.1148,44.6862,44.8908,122700.0
2008-02-12 10:00:00,46.08,46.29,45.85,46.27,111700.0,44.8908,45.0953,44.6667,45.0758,111700.0
2008-02-12 10:10:00,46.28,46.35,46.16,46.23,103400.0,45.0856,45.1538,44.9687,45.0369,103400.0
2008-02-12 10:20:00,46.24,46.27,46.14,46.25,88200.0,45.0466,45.0758,44.9492,45.0564,88200.0
2008-02-12 10:30:00,46.26,46.47,46.26,46.33,102700.0,45.0661,45.2707,45.0661,45.1343,102700.0
2008-02-12 10:40:00,46.32,46.62,46.32,46.57,123100.0,45.1246,45.4168,45.1246,45.3681,123100.0
2008-02-12 10:50:00,46.58,46.61,46.52,46.57,67700.0,45.3778,45.4071,45.3194,45.3681,67700.0
2008-02-12 11:00:00,46.57,46.58,46.37,46.49,99400.0,45.3681,45.3778,45.1733,45.2902,99400.0
2008-02-12 11:10:00,46.49,46.51,46.45,46.47,74300.0,45.2902,45.3097,45.2512,45.2707,74300.0
2008-02-12 11:20:00,46.48,46.68,46.44,46.68,303300.0,45.2804,45.4753,45.2415,45.4753,303300.0
2008-02-12 11:30:00,46.68,46.73,46.5,46.5,105200.0,45.4753,45.524,45.2999,45.2999,105200.0
2008-02-12 11:40:00,46.5,47.58,46.5,47.39,651800.0,45.2999,46.352,45.2999,46.1669,651800.0
2008-02-12 11:50:00,47.37,48.79,47.32,48.67,1373500.0,46.1475,47.5308,46.0987,47.4139,1373500.0
2008-02-12 12:00:00,48.67,49.6,48.46,49.55,837800.0,47.4139,48.3199,47.2093,48.2712,837800.0
2008-02-12 12:10:00,49.55,49.95,49.25,49.38,1194500.0,48.2712,48.6609,47.9789,48.1056,1194500.0
2008-02-12 12:20:00,49.38,49.45,49.13,49.41,433700.0,48.1056,48.1738,47.862,48.1348,433700.0
2008-02-12 12:30:00,49.4,49.5,48.97,49.08,443100.0,48.1251,48.2225,47.7062,47.8133,443100.0
2008-02-12 12:40:00,49.08,49.19,48.85,49.09,347000.0,47.8133,47.9205,47.5893,47.8231,347000.0
2008-02-12 12:50:00,49.08,49.59,48.94,49.57,442200.0,47.8133,48.3102,47.6769,48.2907,442200.0
2008-02-12 13:00:00,49.58,49.7,49.33,49.36,258800.0,48.3004,48.4173,48.0569,48.0861,258800.0
2008-02-12 13:10:00,49.37,49.37,49.2,49.2,214100.0,48.0958,48.0958,47.9302,47.9302,214100.0
2008-02-12 13:20:00,49.2,49.54,49.2,49.38,231900.0,47.9302,48.2615,47.9302,48.1056,231900.0
2008-02-12 13:30:00,49.38,49.38,49.05,49.06,360200.0,48.1056,48.1056,47.7841,47.7938,360200.0
2008-02-12 13:40:00,49.07,49.08,48.77,48.8,358400.0,47.8036,47.8133,47.5113,47.5406,358400.0
2008-02-12 13:50:00,48.8,48.82,48.75,48.75,175800.0,47.5406,47.56,47.4918,47.4918,175800.0
2008-02-12 14:00:00,48.75,48.92,48.54,48.55,250500.0,47.4918,47.6575,47.2873,47.297,250500.0
2008-02-12 14:10:00,48.55,48.73,48.53,48.66,245200.0,47.297,47.4724,47.2775,47.4042,245200.0
2008-02-12 14:20:00,48.66,48.7,48.54,48.61,123100.0,47.4042,47.4431,47.2873,47.3555,123100.0
2008-02-12 14:30:00,48.62,48.62,48.45,48.48,131700.0,47.3652,47.3652,47.1996,47.2288,131700.0
2008-02-12 14:40:00,48.48,48.68,48.46,48.63,380800.0,47.2288,47.4236,47.2093,47.3749,380800.0
2008-02-12 14:50:00,48.63,48.75,48.55,48.74,156200.0,47.3749,47.4918,47.297,47.4821,156200.0
2008-02-12 15:00:00,48.73,48.81,48.5,48.63,276100.0,47.4724,47.5503,47.2483,47.3749,276100.0
2008-02-12 15:10:00,48.63,48.83,48.63,48.75,327100.0,47.3749,47.5698,47.3749,47.4918,327100.0
2008-02-12 15:20:00,48.75,48.75,48.3,48.33,431100.0,47.4918,47.4918,47.0535,47.0827,431100.0
2008-02-12 15:30:00,48.33,48.36,48.14,48.3,454200.0,47.0827,47.1119,46.8976,47.0535,454200.0
2008-02-12 15:40:00,48.29,48.64,48.28,48.57,522100.0,47.0437,47.3847,47.034,47.3165,522100.0
2008-02-12 15:50:00,48.58,48.85,48.57,48.85,785100.0,47.3262,47.5893,47.3165,47.5893,785100.0
2008-02-13 09:30:00,49.25,49.97,49.21,49.83,1330600.0,47.9789,48.6804,47.94,48.544,1330600.0
2008-02-13 09:40:00,49.84,49.89,49.39,49.61,247500.0,48.5537,48.6024,48.1153,48.3296,247500.0
2008-02-13 09:50:00,49.61,49.64,49.41,49.58,407200.0,48.3296,48.3589,48.1348,48.3004,407200.0
2008-02-13 10:00:00,49.6,49.68,49.07,49.11,421900.0,48.3199,48.3978,47.8036,47.8426,421900.0
2008-02-13 10:10:00,49.11,49.49,49.01,49.33,242400.0,47.8426,48.2127,47.7451,48.0569,242400.0
2008-02-13 10:20:00,49.33,49.37,49.0,49.07,226700.0,48.0569,48.0958,47.7354,47.8036,226700.0
2008-02-13 10:30:00,49.08,49.16,48.91,49.05,257300.0,47.8133,47.8913,47.6477,47.7841,257300.0
2008-02-13 10:40:00,49.06,49.09,48.91,48.94,105500.0,47.7938,47.8231,47.6477,47.6769,105500.0
2008-02-13 10:50:00,48.93,48.94,48.67,48.7,141400.0,47.6672,47.6769,47.4139,47.4431,141400.0
2008-02-13 11:00:00,48.71,49.1,48.69,49.04,207600.0,47.4529,47.8328,47.4334,47.7744,207600.0
2008-02-13 11:10:00,49.05,49.23,48.99,49.1,139100.0,47.7841,47.9595,47.7256,47.8328,139100.0
2008-02-13 11:20:00,49.1,49.9,48.97,49.05,493000.0,47.8328,48.6122,47.7062,47.7841,493000.0
2008-02-13 11:30:00,49.04,49.07,48.88,48.97,128400.0,47.7744,47.8036,47.6185,47.7062,128400.0
2008-02-13 11:40:00,48.97,49.06,48.97,49.05,84500.0,47.7062,47.7938,47.7062,47.7841,84500.0
2008-02-13 11:50:00,49.04,49.1,48.94,49.0,94700.0,47.7744,47.8328,47.6769,47.7354,94700.0
2008-02-13 12:00:00,49.03,49.08,48.93,48.96,74200.0,47.7646,47.8133,47.6672,47.6964,74200.0
2008-02-13 12:10:00,48.96,48.96,48.76,48.76,205300.0,47.6964,47.6964,47.5016,47.5016,205300.0
2008-02-13 12:20:00,48.76,48.82,48.66,48.71,160200.0,47.5016,47.56,47.4042,47.4529,160200.0
2008-02-13 12:30:00,48.71,48.84,48.7,48.72,69200.0,47.4529,47.5795,47.4431,47.4626,69200.0
2008-02-13 12:40:00,48.7,48.75,48.69,48.73,94500.0,47.4431,47.4918,47.4334,47.4724,94500.0
2008-02-13 12:50:00,48.73,48.83,48.69,48.79,143400.0,47.4724,47.5698,47.4334,47.5308,143400.0
2008-02-13 13:00:00,48.78,48.81,48.58,48.67,108900.0,47.5211,47.5503,47.3262,47.4139,108900.0
2008-02-13 13:10:00,48.67,48.84,48.62,48.78,80100.0,47.4139,47.5795,47.3652,47.5211,80100.0
2008-02-13 13:20:00,48.78,48.8,48.7,48.72,62000.0,47.5211,47.5406,47.4431,47.4626,62000.0
2008-02-13 13:30:00,48.71,48.78,48.69,48.7,68800.0,47.4529,47.5211,47.4334,47.4431,68800.0
2008-02-13 13:40:00,48.69,48.85,48.65,48.74,109900.0,47.4334,47.5893,47.3944,47.4821,109900.0
2008-02-13 13:50:00,48.75,48.81,48.65,48.7,73500.0,47.4918,47.5503,47.3944,47.4431,73500.0
2008-02-13 14:00:00,48.7,48.77,48.67,48.68,49400.0,47.4431,47.5113,47.4139,47.4236,49400.0
2008-02-13 14:10:00,48.68,48.73,48.63,48.73,57200.0,47.4236,47.4724,47.3749,47.4724,57200.0
2008-02-13 14:20:00,48.72,48.78,48.68,48.75,114400.0,47.4626,47.5211,47.4236,47.4918,114400.0
2008-02-13 14:30:00,48.78,48.9,48.72,48.88,87100.0,47.5211,47.638,47.4626,47.6185,87100.0
2008-02-13 14:40:00,48.87,48.93,48.84,48.89,92800.0,47.6087,47.6672,47.5795,47.6282,92800.0
2008-02-13 14:50:00,48.89,48.94,48.83,48.88,159600.0,47.6282,47.6769,47.5698,47.6185,159600.0
2008-02-13 15:00:00,48.88,49.07,48.86,48.97,155400.0,47.6185,47.8036,47.599,47.7062,155400.0
2008-02-13 15:10:00,48.97,49.0,48.93,48.97,118600.0,47.7062,47.7354,47.6672,47.7062,118600.0
2008-02-13 15:20:00,48.97,49.14,48.97,49.07,107700.0,47.7062,47.8718,47.7062,47.8036,107700.0
2008-02-13 15:30:00,49.07,49.1,48.86,48.93,382900.0,47.8036,47.8328,47.599,47.6672,382900.0
2008-02-13 15:40:00,48.92,48.94,48.86,48.9,157000.0,47.6575,47.6769,47.599,47.638,157000.0
2008-02-13 15:50:00,48.9,48.92,48.71,48.87,337500.0,47.638,47.6575,47.4529,47.6087,337500.0
2008-02-14 09:30:00,49.15,49.15,48.58,48.58,250000.0,47.8815,47.8815,47.3262,47.3262,250000.0
2008-02-14 09:40:00,48.59,48.7,48.45,48.45,139500.0,47.336,47.4431,47.1996,47.1996,139500.0
2008-02-14 09:50:00,48.45,48.45,48.01,48.01,198500.0,47.1996,47.1996,46.7709,46.7709,198500.0
2008-02-14 10:00:00,48.0,48.26,47.89,48.13,208300.0,46.7612,47.0145,46.654,46.8878,208300.0
2008-02-14 10:10:00,48.11,48.35,48.06,48.33,81700.0,46.8684,47.1022,46.8197,47.0827,81700.0
2008-02-14 10:20:00,48.34,48.45,48.3,48.43,105200.0,47.0924,47.1996,47.0535,47.1801,105200.0
2008-02-14 10:30:00,48.44,48.51,48.36,48.5,125700.0,47.1898,47.258,47.1119,47.2483,125700.0
2008-02-14 10:40:00,48.49,48.68,48.48,48.67,108700.0,47.2386,47.4236,47.2288,47.4139,108700.0
2008-02-14 10:50:00,48.67,48.68,48.42,48.47,135700.0,47.4139,47.4236,47.1704,47.2191,135700.0
2008-02-14 11:00:00,48.47,48.56,48.44,48.5,102100.0,47.2191,47.3067,47.1898,47.2483,102100.0
2008-02-14 11:10:00,48.51,48.51,48.31,48.45,100000.0,47.258,47.258,47.0632,47.1996,100000.0
2008-02-14 11:20:00,48.46,48.71,48.4,48.54,106800.0,47.2093,47.4529,47.1509,47.2873,106800.0
2008-02-14 11:30:00,48.54,48.75,48.5,48.63,98100.0,47.2873,47.4918,47.2483,47.3749,98100.0
2008-02-14 11:40:00,48.62,48.64,48.5,48.5,67700.0,47.3652,47.3847,47.2483,47.2483,67700.0
2008-02-14 11:50:00,48.52,48.6,48.5,48.56,61800.0,47.2678,47.3457,47.2483,47.3067,61800.0
2008-02-14 12:00:00,48.56,48.59,48.4,48.58,71700.0,47.3067,47.336,47.1509,47.3262,71700.0
2008-02-14 12:10:00,48.56,48.66,48.52,48.63,71200.0,47.3067,47.4042,47.2678,47.3749,71200.0
2008-02-14 12:20:00,48.63,48.76,48.56,48.69,46500.0,47.3749,47.5016,47.3067,47.4334,46500.0
2008-02-14 12:30:00,48.68,48.76,48.64,48.76,66700.0,47.4236,47.5016,47.3847,47.5016,66700.0
2008-02-14 12:40:00,48.72,48.73,48.63,48.68,90500.0,47.4626,47.4724,47.3749,47.4236,90500.0
2008-02-14 12:50:00,48.68,48.85,48.65,48.72,137300.0,47.4236,47.5893,47.3944,47.4626,137300.0
2008-02-14 13:00:00,48.74,48.8,48.71,48.74,91300.0,47.4821,47.5406,47.4529,47.4821,91300.0
2008-02-14 13:10:00,48.73,48.75,48.47,48.5,115200.0,47.4724,47.4918,47.2191,47.2483,115200.0
2008-02-14 13:20:00,48.5,48.5,48.33,48.4,81900.0,47.2483,47.2483,47.0827,47.1509,81900.0
2008-02-14 13:30:00,48.4,48.5,48.38,48.41,43200.0,47.1509,47.2483,47.1314,47.1606,43200.0
2008-02-14 13:40:00,48.43,48.5,48.35,48.4,28400.0,47.1801,47.2483,47.1022,47.1509,28400.0
2008-02-14 13:50:00,48.41,48.48,48.36,48.43,66800.0,47.1606,47.2288,47.1119,47.1801,66800.0
2008-02-14 14:00:00,48.45,48.59,48.44,48.51,160000.0,47.1996,47.336,47.1898,47.258,160000.0
2008-02-14 14:10:00,48.5,48.5,48.28,48.35,52400.0,47.2483,47.2483,47.034,47.1022,52400.0
2008-02-14 14:20:00,48.35,48.35,48.15,48.16,64600.0,47.1022,47.1022,46.9073,46.9171,64600.0
2008-02-14 14:30:00,48.16,48.39,48.16,48.34,99300.0,46.9171,47.1411,46.9171,47.0924,99300.0
2008-02-14 14:40:00,48.34,48.34,48.14,48.26,80700.0,47.0924,47.0924,46.8976,47.0145,80700.0
2008-02-14 14:50:00,48.25,48.5,48.21,48.36,109200.0,47.0047,47.2483,46.9658,47.1119,109200.0
2008-02-14 15:00:00,48.36,48.37,48.25,48.34,54600.0,47.1119,47.1217,47.0047,47.0924,54600.0
2008-02-14 15:10:00,48.35,48.64,48.35,48.64,148400.0,47.1022,47.3847,47.1022,47.3847,148400.0
2008-02-14 15:20:00,48.65,48.66,48.54,48.56,106600.0,47.3944,47.4042,47.2873,47.3067,106600.0
2008-02-14 15:30:00,48.57,48.66,48.52,48.54,100600.0,47.3165,47.4042,47.2678,47.2873,100600.0
2008-02-14 15:40:00,48.55,48.56,48.44,48.56,153600.0,47.297,47.3067,47.1898,47.3067,153600.0
2008-02-14 15:50:00,48.57,48.58,48.41,48.46,305900.0,47.3165,47.3262,47.1606,47.2093,305900.0
2008-02-15 09:30:00,48.24,48.85,48.01,48.76,432500.0,46.995,47.5893,46.7709,47.5016,432500.0
2008-02-15 09:40:00,48.75,48.76,48.4,48.43,60400.0,47.4918,47.5016,47.1509,47.1801,60400.0
2008-02-15 09:50:00,48.41,48.44,47.99,48.2,85800.0,47.1606,47.1898,46.7515,46.956,85800.0
2008-02-15 10:00:00,48.19,48.46,48.17,48.26,63900.0,46.9463,47.2093,46.9268,47.0145,63900.0
2008-02-15 10:10:00,48.27,48.46,48.26,48.38,74400.0,47.0242,47.2093,47.0145,47.1314,74400.0
2008-02-15 10:20:00,48.38,48.57,48.35,48.44,42900.0,47.1314,47.3165,47.1022,47.1898,42900.0
2008-02-15 10:30:00,48.42,48.59,48.34,48.34,27900.0,47.1704,47.336,47.0924,47.0924,27900.0
2008-02-15 10:40:00,48.32,48.34,48.21,48.27,25400.0,47.0729,47.0924,46.9658,47.0242,25400.0
2008-02-15 10:50:00,48.28,48.49,48.28,48.47,137100.0,47.034,47.2386,47.034,47.2191,137100.0
2008-02-15 11:00:00,48.46,48.57,48.45,48.53,88700.0,47.2093,47.3165,47.1996,47.2775,88700.0
2008-02-15 11:10:00,48.51,48.67,48.5,48.62,61700.0,47.258,47.4139,47.2483,47.3652,61700.0
2008-02-15 11:20:00,48.64,48.71,48.58,48.66,76700.0,47.3847,47.4529,47.3262,47.4042,76700.0
2008-02-15 11:30:00,48.67,48.78,48.63,48.67,80700.0,47.4139,47.5211,47.3749,47.4139,80700.0
2008-02-15 11:40:00,48.66,48.7,48.51,48.58,22700.0,47.4042,47.4431,47.258,47.3262,22700.0
2008-02-15 11:50:00,48.57,48.73,48.56,48.72,30400.0,47.3165,47.4724,47.3067,47.4626,30400.0
2008-02-15 12:00:00,48.72,48.97,48.71,48.93,56500.0,47.4626,47.7062,47.4529,47.6672,56500.0
2008-02-15 12:10:00,48.93,48.97,48.89,48.93,49300.0,47.6672,47.7062,47.6282,47.6672,49300.0
2008-02-15 12:20:00,48.92,48.99,48.59,48.59,40200.0,47.6575,47.7256,47.336,47.336,40200.0
2008-02-15 12:30:00,48.59,48.6,48.5,48.58,36400.0,47.336,47.3457,47.2483,47.3262,36400.0
2008-02-15 12:40:00,48.59,48.61,48.49,48.52,19900.0,47.336,47.3555,47.2386,47.2678,19900.0
2008-02-15 12:50:00,48.53,48.53,48.45,48.53,17900.0,47.2775,47.2775,47.1996,47.2775,17900.0
2008-02-15 13:00:00,48.53,48.55,48.38,48.39,19700.0,47.2775,47.297,47.1314,47.1411,19700.0
2008-02-15 13:10:00,48.39,48.48,48.35,48.42,48100.0,47.1411,47.2288,47.1022,47.1704,48100.0
2008-02-15 13:20:00,48.43,48.46,48.36,48.37,22100.0,47.1801,47.2093,47.1119,47.1217,22100.0
2008-02-15 13:30:00,48.36,48.38,48.32,48.35,13300.0,47.1119,47.1314,47.0729,47.1022,13300.0
2008-02-15 13:40:00,48.35,48.48,48.35,48.41,21100.0,47.1022,47.2288,47.1022,47.1606,21100.0
2008-02-15 13:50:00,48.42,48.52,48.42,48.5,27300.0,47.1704,47.2678,47.1704,47.2483,27300.0
2008-02-15 14:00:00,48.49,48.53,48.45,48.47,27700.0,47.2386,47.2775,47.1996,47.2191,27700.0
2008-02-15 14:10:00,48.48,48.49,48.29,48.32,48100.0,47.2288,47.2386,47.0437,47.0729,48100.0
2008-02-15 14:20:00,48.32,48.38,48.28,48.31,40000.0,47.0729,47.1314,47.034,47.0632,40000.0
2008-02-15 14:30:00,48.33,48.4,48.29,48.37,47800.0,47.0827,47.1509,47.0437,47.1217,47800.0
2008-02-15 14:40:00,48.37,48.4,48.35,48.39,20800.0,47.1217,47.1509,47.1022,47.1411,20800.0
2008-02-15 14:50:00,48.4,48.45,48.35,48.36,27800.0,47.1509,47.1996,47.1022,47.1119,27800.0
2008-02-15 15:00:00,48.35,48.46,48.27,48.44,61200.0,47.1022,47.2093,47.0242,47.1898,61200.0
2008-02-15 15:10:00,48.43,48.62,48.42,48.54,63600.0,47.1801,47.3652,47.1704,47.2873,63600.0
2008-02-15 15:20:00,48.51,48.55,48.49,48.5,40700.0,47.258,47.297,47.2386,47.2483,40700.0
2008-02-15 15:30:00,48.5,48.67,48.48,48.67,70500.0,47.2483,47.4139,47.2288,47.4139,70500.0
2008-02-15 15:40:00,48.66,48.77,48.62,48.7,115600.0,47.4042,47.5113,47.3652,47.4431,115600.0
2008-02-15 15:50:00,48.7,48.74,48.61,48.71,135500.0,47.4431,47.4821,47.3555,47.4529,135500.0
2008-02-19 09:30:00,49.28,49.61,48.56,49.25,234400.0,48.0082,48.3296,47.3067,47.9789,234400.0
2008-02-19 09:40:00,49.26,49.41,48.99,49.4,173000.0,47.9887,48.1348,47.7256,48.1251,173000.0
2008-02-19 09:50:00,49.39,49.46,49.2,49.2,168400.0,48.1153,48.1835,47.9302,47.9302,168400.0
2008-02-19 10:00:00,49.2,49.35,49.07,49.16,59300.0,47.9302,48.0764,47.8036,47.8913,59300.0
2008-02-19 10:10:00,49.17,49.32,49.09,49.25,38700.0,47.901,48.0471,47.8231,47.9789,38700.0
2008-02-19 10:20:00,49.27,49.27,49.0,49.02,48900.0,47.9984,47.9984,47.7354,47.7549,48900.0
2008-02-19 10:30:00,49.02,49.13,48.97,49.1,57500.0,47.7549,47.862,47.7062,47.8328,57500.0
2008-02-19 10:40:00,49.11,49.11,48.89,48.96,62800.0,47.8426,47.8426,47.6282,47.6964,62800.0
2008-02-19 10:50:00,48.94,48.99,48.88,48.91,50000.0,47.6769,47.7256,47.6185,47.6477,50000.0
2008-02-19 11:00:00,48.92,48.96,48.77,48.92,73100.0,47.6575,47.6964,47.5113,47.6575,73100.0
2008-02-19 11:10:00,48.92,48.93,48.8,48.87,30600.0,47.6575,47.6672,47.5406,47.6087,30600.0
2008-02-19 11:20:00,48.87,49.1,48.85,48.98,81800.0,47.6087,47.8328,47.5893,47.7159,81800.0
2008-02-19 11:30:00,48.99,49.02,48.94,48.94,133700.0,47.7256,47.7549,47.6769,47.6769,133700.0
2008-02-19 11:40:00,48.96,49.02,48.95,48.96,21900.0,47.6964,47.7549,47.6867,47.6964,21900.0
2008-02-19 11:50:00,48.96,49.02,48.93,49.01,47200.0,47.6964,47.7549,47.6672,47.7451,47200.0
2008-02-19 12:00:00,49.02,49.06,48.9,49.04,45800.0,47.7549,47.7938,47.638,47.7744,45800.0
2008-02-19 12:10:00,49.04,49.1,48.93,49.03,21300.0,47.7744,47.8328,47.6672,47.7646,21300.0
2008-02-19 12:20:00,49.06,49.17,49.02,49.13,33900.0,47.7938,47.901,47.7549,47.862,33900.0
2008-02-19 12:30:00,49.12,49.13,48.96,49.0,51900.0,47.8523,47.862,47.6964,47.7354,51900.0
2008-02-19 12:40:00,49.0,49.04,48.94,48.97,28000.0,47.7354,47.7744,47.6769,47.7062,28000.0
2008-02-19 12:50:00,48.95,49.1,48.94,48.97,57100.0,47.6867,47.8328,47.6769,47.7062,57100.0
2008-02-19 13:00:00,48.98,49.09,48.96,49.05,278400.0,47.7159,47.8231,47.6964,47.7841,278400.0
2008-02-19 13:10:00,49.05,49.11,49.0,49.1,166000.0,47.7841,47.8426,47.7354,47.8328,166000.0
2008-02-19 13:20:00,49.09,49.12,49.01,49.01,37400.0,47.8231,47.8523,47.7451,47.7451,37400.0
2008-02-19 13:30:00,49.01,49.1,48.9,49.1,103000.0,47.7451,47.8328,47.638,47.8328,103000.0
2008-02-19 13:40:00,49.1,49.1,49.02,49.09,80300.0,47.8328,47.8328,47.7549,47.8231,80300.0
2008-02-19 13:50:00,49.1,49.1,49.0,49.06,35100.0,47.8328,47.8328,47.7354,47.7938,35100.0
2008-02-19 14:00:00,49.06,49.07,48.96,49.0,90400.0,47.7938,47.8036,47.6964,47.7354,90400.0
2008-02-19 14:10:00,49.0,49.04,48.96,49.03,60700.0,47.7354,47.7744,47.6964,47.7646,60700.0
2008-02-19 14:20:00,49.03,49.07,49.0,49.03,88300.0,47.7646,47.8036,47.7354,47.7646,88300.0
2008-02-19 14:30:00,49.02,49.04,48.81,48.87,96100.0,47.7549,47.7744,47.5503,47.6087,96100.0
2008-02-19 14:40:00,48.87,48.9,48.62,48.7,75900.0,47.6087,47.638,47.3652,47.4431,75900.0
2008-02-19 14:50:00,48.69,48.76,48.56,48.63,68900.0,47.4334,47.5016,47.3067,47.3749,68900.0
2008-02-19 15:00:00,48.62,48.77,48.59,48.75,143500.0,47.3652,47.5113,47.336,47.4918,143500.0
2008-02-19 15:10:00,48.75,48.79,48.69,48.75,77800.0,47.4918,47.5308,47.4334,47.4918,77800.0
2008-02-19 15:20:00,48.76,48.78,48.64,48.7,90900.0,47.5016,47.5211,47.3847,47.4431,90900.0
2008-02-19 15:30:00,48.69,48.97,48.69,48.81,187500.0,47.4334,47.7062,47.4334,47.5503,187500.0
2008-02-19 15:40:00,48.81,49.0,48.8,48.89,125900.0,47.5503,47.7354,47.5406,47.6282,125900.0
2008-02-19 15:50:00,48.89,48.91,48.76,48.9,222900.0,47.6282,47.6477,47.5016,47.638,222900.0
2008-02-20 09:30:00,48.74,49.0,48.68,48.94,79800.0,47.4821,47.7354,47.4236,47.6769,79800.0
2008-02-20 09:40:00,48.89,49.15,48.88,49.05,94600.0,47.6282,47.8815,47.6185,47.7841,94600.0
2008-02-20 09:50:00,49.03,49.11,48.74,48.75,217300.0,47.7646,47.8426,47.4821,47.4918,217300.0
2008-02-20 10:00:00,48.74,48.78,48.5,48.63,85700.0,47.4821,47.5211,47.2483,47.3749,85700.0
2008-02-20 10:10:00,48.65,48.76,48.55,48.67,84400.0,47.3944,47.5016,47.297,47.4139,84400.0
2008-02-20 10:20:00,48.67,48.85,48.46,48.57,60700.0,47.4139,47.5893,47.2093,47.3165,60700.0
2008-02-20 10:30:00,48.56,48.73,48.45,48.71,80900.0,47.3067,47.4724,47.1996,47.4529,80900.0
2008-02-20 10:40:00,48.7,49.0,48.69,48.87,85400.0,47.4431,47.7354,47.4334,47.6087,85400.0
2008-02-20 10:50:00,48.87,48.89,48.52,48.56,53600.0,47.6087,47.6282,47.2678,47.3067,53600.0
2008-02-20 11:00:00,48.55,48.64,48.43,48.6,44000.0,47.297,47.3847,47.1801,47.3457,44000.0
2008-02-20 11:10:00,48.6,48.66,48.55,48.61,38700.0,47.3457,47.4042,47.297,47.3555,38700.0
2008-02-20 11:20:00,48.59,48.66,48.52,48.59,53800.0,47.336,47.4042,47.2678,47.336,53800.0
2008-02-20 11:30:00,48.59,48.71,48.53,48.68,59400.0,47.336,47.4529,47.2775,47.4236,59400.0
2008-02-20 11:40:00,48.67,48.74,48.66,48.71,32400.0,47.4139,47.4821,47.4042,47.4529,32400.0
2008-02-20 11:50:00,48.72,48.81,48.69,48.71,29700.0,47.4626,47.5503,47.4334,47.4529,29700.0
2008-02-20 12:00:00,48.72,49.02,48.71,48.99,69300.0,47.4626,47.7549,47.4529,47.7256,69300.0
2008-02-20 12:10:00,48.98,49.1,48.9,48.95,130700.0,47.7159,47.8328,47.638,47.6867,130700.0
2008-02-20 12:20:00,48.96,49.07,48.85,48.85,104000.0,47.6964,47.8036,47.5893,47.5893,104000.0
2008-02-20 12:30:00,48.89,49.02,48.89,48.99,35000.0,47.6282,47.7549,47.6282,47.7256,35000.0
2008-02-20 12:40:00,49.0,49.04,48.92,48.96,31300.0,47.7354,47.7744,47.6575,47.6964,31300.0
2008-02-20 12:50:00,48.96,49.05,48.85,48.88,50700.0,47.6964,47.7841,47.5893,47.6185,50700.0
2008-02-20 13:00:00,48.88,49.12,48.79,49.0,112800.0,47.6185,47.8523,47.5308,47.7354,112800.0
2008-02-20 13:10:00,49.0,49.03,48.89,48.91,68600.0,47.7354,47.7646,47.6282,47.6477,68600.0
2008-02-20 13:20:00,48.92,48.92,48.74,48.83,34600.0,47.6575,47.6575,47.4821,47.5698,34600.0
2008-02-20 13:30:00,48.83,48.95,48.79,48.93,34900.0,47.5698,47.6867,47.5308,47.6672,34900.0
2008-02-20 13:40:00,48.95,49.05,48.94,48.98,27300.0,47.6867,47.7841,47.6769,47.7159,27300.0
2008-02-20 13:50:00,48.97,49.02,48.91,48.94,59600.0,47.7062,47.7549,47.6477,47.6769,59600.0
2008-02-20 14:00:00,48.94,49.04,48.86,48.91,160500.0,47.6769,47.7744,47.599,47.6477,160500.0
2008-02-20 14:10:00,48.89,49.02,48.85,48.89,61600.0,47.6282,47.7549,47.5893,47.6282,61600.0
2008-02-20 14:20:00,48.89,49.02,48.84,48.99,47200.0,47.6282,47.7549,47.5795,47.7256,47200.0
2008-02-20 14:30:00,48.98,49.02,48.9,48.91,104300.0,47.7159,47.7549,47.638,47.6477,104300.0
2008-02-20 14:40:00,48.91,49.02,48.87,49.02,149600.0,47.6477,47.7549,47.6087,47.7549,149600.0
2008-02-20 14:50:00,49.02,49.25,49.0,49.23,116800.0,47.7549,47.9789,47.7354,47.9595,116800.0
2008-02-20 15:00:00,49.23,49.39,49.16,49.31,112800.0,47.9595,48.1153,47.8913,48.0374,112800.0
2008-02-20 15:10:00,49.3,49.38,49.17,49.23,75200.0,48.0276,48.1056,47.901,47.9595,75200.0
2008-02-20 15:20:00,49.25,49.31,49.13,49.23,81300.0,47.9789,48.0374,47.862,47.9595,81300.0
2008-02-20 15:30:00,49.22,49.3,49.14,49.28,82700.0,47.9497,48.0276,47.8718,48.0082,82700.0
2008-02-20 15:40:00,49.29,49.41,49.27,49.36,150200.0,48.0179,48.1348,47.9984,48.0861,150200.0
2008-02-20 15:50:00,49.36,49.5,49.33,49.5,223500.0,48.0861,48.2225,48.0569,48.2225,223500.0
2008-02-21 09:30:00,49.55,49.7,49.32,49.42,121200.0,48.2712,48.4173,48.0471,48.1446,121200.0
2008-02-21 09:40:00,49.41,49.67,49.38,49.6,87700.0,48.1348,48.3881,48.1056,48.3199,87700.0
2008-02-21 09:50:00,49.59,49.8,49.54,49.75,143500.0,48.3102,48.5147,48.2615,48.466,143500.0
2008-02-21 10:00:00,49.75,49.99,49.65,49.98,136500.0,48.466,48.6998,48.3686,48.6901,136500.0
2008-02-21 10:10:00,49.94,50.15,49.7,50.1,128400.0,48.6511,48.8557,48.4173,48.807,128400.0
2008-02-21 10:20:00,50.1,50.16,49.93,50.09,134500.0,48.807,48.8655,48.6414,48.7973,134500.0
2008-02-21 10:30:00,50.09,50.14,49.8,49.85,71300.0,48.7973,48.846,48.5147,48.5635,71300.0
2008-02-21 10:40:00,49.84,49.84,49.65,49.78,156200.0,48.5537,48.5537,48.3686,48.4953,156200.0
2008-02-21 10:50:00,49.8,49.81,49.62,49.65,117400.0,48.5147,48.5245,48.3394,48.3686,117400.0
2008-02-21 11:00:00,49.65,49.82,49.63,49.71,87400.0,48.3686,48.5342,48.3491,48.4271,87400.0
2008-02-21 11:10:00,49.71,49.79,49.65,49.72,55100.0,48.4271,48.505,48.3686,48.4368,55100.0
2008-02-21 11:20:00,49.73,49.73,49.57,49.69,57400.0,48.4466,48.4466,48.2907,48.4076,57400.0
2008-02-21 11:30:00,49.7,49.8,49.53,49.54,40900.0,48.4173,48.5147,48.2517,48.2615,40900.0
2008-02-21 11:40:00,49.55,49.59,49.49,49.55,43300.0,48.2712,48.3102,48.2127,48.2712,43300.0
2008-02-21 11:50:00,49.56,49.62,49.45,49.51,32400.0,48.2809,48.3394,48.1738,48.2322,32400.0
2008-02-21 12:00:00,49.53,49.54,49.44,49.49,67100.0,48.2517,48.2615,48.164,48.2127,67100.0
2008-02-21 12:10:00,49.51,49.51,49.22,49.31,48900.0,48.2322,48.2322,47.9497,48.0374,48900.0
2008-02-21 12:20:00,49.34,49.36,49.16,49.35,52200.0,48.0666,48.0861,47.8913,48.0764,52200.0
2008-02-21 12:30:00,49.36,49.36,49.17,49.28,44600.0,48.0861,48.0861,47.901,48.0082,44600.0
2008-02-21 12:40:00,49.28,49.37,49.2,49.21,63900.0,48.0082,48.0958,47.9302,47.94,63900.0
2008-02-21 12:50:00,49.21,49.27,49.15,49.24,41800.0,47.94,47.9984,47.8815,47.9692,41800.0
2008-02-21 13:00:00,49.27,49.28,49.17,49.25,73200.0,47.9984,48.0082,47.901,47.9789,73200.0
2008-02-21 13:10:00,49.25,49.25,49.02,49.12,79800.0,47.9789,47.9789,47.7549,47.8523,79800.0
2008-02-21 13:20:00,49.13,49.18,48.97,49.15,54900.0,47.862,47.9107,47.7062,47.8815,54900.0
2008-02-21 13:30:00,49.18,49.21,48.94,49.02,74500.0,47.9107,47.94,47.6769,47.7549,74500.0
2008-02-21 13:40:00,49.02,49.08,48.98,49.0,40900.0,47.7549,47.8133,47.7159,47.7354,40900.0
2008-02-21 13:50:00,48.98,49.04,48.89,49.0,139500.0,47.7159,47.7744,47.6282,47.7354,139500.0
2008-02-21 14:00:00,49.01,49.07,48.98,49.01,55500.0,47.7451,47.8036,47.7159,47.7451,55500.0
2008-02-21 14:10:00,49.0,49.06,48.97,48.98,86200.0,47.7354,47.7938,47.7062,47.7159,86200.0
2008-02-21 14:20:00,48.98,49.19,48.98,49.17,68100.0,47.7159,47.9205,47.7159,47.901,68100.0
2008-02-21 14:30:00,49.17,49.21,49.05,49.15,49000.0,47.901,47.94,47.7841,47.8815,49000.0
2008-02-21 14:40:00,49.16,49.19,49.12,49.16,57000.0,47.8913,47.9205,47.8523,47.8913,57000.0
2008-02-21 14:50:00,49.18,49.2,49.14,49.15,75600.0,47.9107,47.9302,47.8718,47.8815,75600.0
2008-02-21 15:00:00,49.16,49.17,48.79,48.99,109600.0,47.8913,47.901,47.5308,47.7256,109600.0
2008-02-21 15:10:00,48.98,49.11,48.9,49.06,74800.0,47.7159,47.8426,47.638,47.7938,74800.0
2008-02-21 15:20:00,49.07,49.15,49.0,49.01,68100.0,47.8036,47.8815,47.7354,47.7451,68100.0
2008-02-21 15:30:00,49.02,49.13,49.0,49.01,80200.0,47.7549,47.862,47.7354,47.7451,80200.0
2008-02-21 15:40:00,49.01,49.04,48.89,48.89,91200.0,47.7451,47.7744,47.6282,47.6282,91200.0
2008-02-21 15:50:00,48.9,49.0,48.8,48.99,199500.0,47.638,47.7354,47.5406,47.7256,199500.0
2008-02-22 09:30:00,49.26,49.26,48.81,49.1,188100.0,47.9887,47.9887,47.5503,47.8328,188100.0
2008-02-22 09:40:00,49.08,49.19,49.02,49.15,50200.0,47.8133,47.9205,47.7549,47.8815,50200.0
2008-02-22 09:50:00,49.14,49.17,48.8,48.87,44700.0,47.8718,47.901,47.5406,47.6087,44700.0
2008-02-22 10:00:00,48.9,48.95,48.71,48.87,85800.0,47.638,47.6867,47.4529,47.6087,85800.0
2008-02-22 10:10:00,48.87,48.98,48.73,48.95,189000.0,47.6087,47.7159,47.4724,47.6867,189000.0
2008-02-22 10:20:00,48.94,49.05,48.82,49.01,116900.0,47.6769,47.7841,47.56,47.7451,116900.0
2008-02-22 10:30:00,49.01,49.09,49.0,49.0,85900.0,47.7451,47.8231,47.7354,47.7354,85900.0
2008-02-22 10:40:00,49.01,49.26,48.95,49.2,114100.0,47.7451,47.9887,47.6867,47.9302,114100.0
2008-02-22 10:50:00,49.19,49.33,49.18,49.22,67600.0,47.9205,48.0569,47.9107,47.9497,67600.0
2008-02-22 11:00:00,49.22,49.35,49.18,49.24,81900.0,47.9497,48.0764,47.9107,47.9692,81900.0
2008-02-22 11:10:00,49.24,49.26,49.08,49.16,80500.0,47.9692,47.9887,47.8133,47.8913,80500.0
2008-02-22 11:20:00,49.16,49.23,49.09,49.1,48300.0,47.8913,47.9595,47.8231,47.8328,48300.0
2008-02-22 11:30:00,49.11,49.21,49.09,49.19,53200.0,47.8426,47.94,47.8231,47.9205,53200.0
2008-02-22 11:40:00,49.2,49.21,48.99,49.04,60100.0,47.9302,47.94,47.7256,47.7744,60100.0
2008-02-22 11:50:00,49.01,49.11,48.98,49.06,29500.0,47.7451,47.8426,47.7159,47.7938,29500.0
2008-02-22 12:00:00,49.05,49.06,48.97,48.99,97100.0,47.7841,47.7938,47.7062,47.7256,97100.0
2008-02-22 12:10:00,49.0,49.0,48.84,48.89,63600.0,47.7354,47.7354,47.5795,47.6282,63600.0
2008-02-22 12:20:00,48.89,49.02,48.85,49.01,79700.0,47.6282,47.7549,47.5893,47.7451,79700.0
2008-02-22 12:30:00,49.02,49.03,48.87,48.9,73800.0,47.7549,47.7646,47.6087,47.638,73800.0
2008-02-22 12:40:00,48.9,48.95,48.89,48.92,67600.0,47.638,47.6867,47.6282,47.6575,67600.0
2008-02-22 12:50:00,48.92,48.92,48.85,48.86,152800.0,47.6575,47.6575,47.5893,47.599,152800.0
2008-02-22 13:00:00,48.87,48.9,48.75,48.83,56800.0,47.6087,47.638,47.4918,47.5698,56800.0
2008-02-22 13:10:00,48.82,48.94,48.8,48.87,34900.0,47.56,47.6769,47.5406,47.6087,34900.0
2008-02-22 13:20:00,48.88,48.94,48.8,48.8,57200.0,47.6185,47.6769,47.5406,47.5406,57200.0
2008-02-22 13:30:00,48.8,48.92,48.77,48.83,100200.0,47.5406,47.6575,47.5113,47.5698,100200.0
2008-02-22 13:40:00,48.85,48.99,48.78,48.96,47000.0,47.5893,47.7256,47.5211,47.6964,47000.0
2008-02-22 13:50:00,48.95,48.98,48.83,48.85,57800.0,47.6867,47.7159,47.5698,47.5893,57800.0
2008-02-22 14:00:00,48.86,48.91,48.82,48.83,93700.0,47.599,47.6477,47.56,47.5698,93700.0
2008-02-22 14:10:00,48.82,48.91,48.78,48.9,57900.0,47.56,47.6477,47.5211,47.638,57900.0
2008-02-22 14:20:00,48.9,48.94,48.81,48.81,47100.0,47.638,47.6769,47.5503,47.5503,47100.0
2008-02-22 14:30:00,48.81,49.06,48.78,49.01,55800.0,47.5503,47.7938,47.5211,47.7451,55800.0
2008-02-22 14:40:00,49.01,49.13,48.95,49.04,75700.0,47.7451,47.862,47.6867,47.7744,75700.0
2008-02-22 14:50:00,49.04,49.14,49.0,49.04,58000.0,47.7744,47.8718,47.7354,47.7744,58000.0
2008-02-22 15:00:00,49.05,49.19,49.04,49.13,60000.0,47.7841,47.9205,47.7744,47.862,60000.0
2008-02-22 15:10:00,49.1,49.11,48.97,48.97,98800.0,47.8328,47.8426,47.7062,47.7062,98800.0
2008-02-22 15:20:00,48.97,49.18,48.92,49.18,51100.0,47.7062,47.9107,47.6575,47.9107,51100.0
2008-02-22 15:30:00,49.17,49.72,49.14,49.62,168400.0,47.901,48.4368,47.8718,48.3394,168400.0
2008-02-22 15:40:00,49.6,49.72,49.41,49.68,151900.0,48.3199,48.4368,48.1348,48.3978,151900.0
2008-02-22 15:50:00,49.7,49.84,49.58,49.84,212200.0,48.4173,48.5537,48.3004,48.5537,212200.0
2008-02-25 09:30:00,48.36,49.14,48.17,48.45,763200.0,47.1119,47.8718,46.9268,47.1996,763200.0
2008-02-25 09:40:00,48.45,48.46,47.6,48.07,642600.0,47.1996,47.2093,46.3715,46.8294,642600.0
2008-02-25 09:50:00,48.08,48.48,48.03,48.27,454300.0,46.8391,47.2288,46.7904,47.0242,454300.0
2008-02-25 10:00:00,48.27,48.37,48.16,48.25,235800.0,47.0242,47.1217,46.9171,47.0047,235800.0
2008-02-25 10:10:00,48.25,48.29,47.91,47.92,362100.0,47.0047,47.0437,46.6735,46.6833,362100.0
2008-02-25 10:20:00,47.92,48.29,47.87,48.29,595800.0,46.6833,47.0437,46.6346,47.0437,595800.0
2008-02-25 10:30:00,48.27,48.29,48.15,48.22,238900.0,47.0242,47.0437,46.9073,46.9755,238900.0
2008-02-25 10:40:00,48.22,48.41,48.22,48.31,347400.0,46.9755,47.1606,46.9755,47.0632,347400.0
2008-02-25 10:50:00,48.3,48.35,47.95,47.97,283900.0,47.0535,47.1022,46.7125,46.732,283900.0
2008-02-25 11:00:00,47.96,48.1,47.95,47.99,131000.0,46.7222,46.8586,46.7125,46.7515,131000.0
2008-02-25 11:10:00,47.99,48.14,47.92,48.04,319900.0,46.7515,46.8976,46.6833,46.8002,319900.0
2008-02-25 11:20:00,48.04,48.2,48.02,48.04,393100.0,46.8002,46.956,46.7807,46.8002,393100.0
2008-02-25 11:30:00,48.04,48.04,47.73,47.73,146400.0,46.8002,46.8002,46.4982,46.4982,146400.0
2008-02-25 11:40:00,47.72,47.74,47.51,47.64,178500.0,46.4884,46.5079,46.2838,46.4105,178500.0
2008-02-25 11:50:00,47.64,47.76,47.36,47.4,164800.0,46.4105,46.5274,46.1377,46.1767,164800.0
2008-02-25 12:00:00,47.39,47.59,47.38,47.57,142200.0,46.1669,46.3618,46.1572,46.3423,142200.0
2008-02-25 12:10:00,47.57,47.59,47.24,47.26,128900.0,46.3423,46.3618,46.0208,46.0403,128900.0
2008-02-25 12:20:00,47.25,47.31,47.17,47.25,150000.0,46.0306,46.089,45.9526,46.0306,150000.0
2008-02-25 12:30:00,47.25,47.32,47.21,47.24,108200.0,46.0306,46.0987,45.9916,46.0208,108200.0
2008-02-25 12:40:00,47.25,47.3,47.22,47.29,105500.0,46.0306,46.0793,46.0013,46.0695,105500.0
2008-02-25 12:50:00,47.29,47.57,47.29,47.57,116600.0,46.0695,46.3423,46.0695,46.3423,116600.0
2008-02-25 13:00:00,47.57,47.57,47.42,47.49,109500.0,46.3423,46.3423,46.1962,46.2644,109500.0
2008-02-25 13:10:00,47.49,47.5,47.34,47.34,149900.0,46.2644,46.2741,46.1182,46.1182,149900.0
2008-02-25 13:20:00,47.34,47.38,47.2,47.27,194700.0,46.1182,46.1572,45.9818,46.05,194700.0
2008-02-25 13:30:00,47.27,47.29,46.98,47.04,194700.0,46.05,46.0695,45.7675,45.826,194700.0
2008-02-25 13:40:00,47.03,47.21,47.0,47.18,146600.0,45.8162,45.9916,45.787,45.9624,146600.0
2008-02-25 13:50:00,47.18,47.22,46.92,46.93,303900.0,45.9624,46.0013,45.7091,45.7188,303900.0
2008-02-25 14:00:00,46.92,46.95,46.65,46.66,224600.0,45.7091,45.7383,45.446,45.4558,224600.0
2008-02-25 14:10:00,46.67,46.69,46.5,46.6,303200.0,45.4655,45.485,45.2999,45.3973,303200.0
2008-02-25 14:20:00,46.6,47.05,46.6,47.05,571400.0,45.3973,45.8357,45.3973,45.8357,571400.0
2008-02-25 14:30:00,47.05,47.11,46.59,46.59,486800.0,45.8357,45.8942,45.3876,45.3876,486800.0
2008-02-25 14:40:00,46.59,46.85,46.57,46.83,350400.0,45.3876,45.6409,45.3681,45.6214,350400.0
2008-02-25 14:50:00,46.83,47.02,46.76,46.85,271500.0,45.6214,45.8065,45.5532,45.6409,271500.0
2008-02-25 15:00:00,46.87,46.96,46.67,46.7,251700.0,45.6604,45.748,45.4655,45.4948,251700.0
2008-02-25 15:10:00,46.67,46.92,46.64,46.88,230000.0,45.4655,45.7091,45.4363,45.6701,230000.0
2008-02-25 15:20:00,46.89,47.04,46.82,46.99,400600.0,45.6798,45.826,45.6117,45.7773,400600.0
2008-02-25 15:30:00,46.99,47.19,46.98,47.17,439200.0,45.7773,45.9721,45.7675,45.9526,439200.0
2008-02-25 15:40:00,47.16,47.42,47.12,47.12,767500.0,45.9429,46.1962,45.9039,45.9039,767500.0
2008-02-25 15:50:00,47.13,47.23,46.99,47.14,590500.0,45.9137,46.0111,45.7773,45.9234,590500.0
2008-02-26 09:30:00,47.05,47.14,46.69,46.82,219900.0,45.8357,45.9234,45.485,45.6117,219900.0
2008-02-26 09:40:00,46.81,46.96,46.67,46.89,184400.0,45.6019,45.748,45.4655,45.6798,184400.0
2008-02-26 09:50:00,46.88,47.06,46.87,46.92,173000.0,45.6701,45.8455,45.6604,45.7091,173000.0
2008-02-26 10:00:00,46.91,47.01,46.72,47.01,160200.0,45.6993,45.7967,45.5142,45.7967,160200.0
2008-02-26 10:10:00,47.0,47.08,46.8,46.82,167400.0,45.787,45.8649,45.5922,45.6117,167400.0
2008-02-26 10:20:00,46.8,46.8,46.51,46.62,129700.0,45.5922,45.5922,45.3097,45.4168,129700.0
2008-02-26 10:30:00,46.6,46.89,46.54,46.84,126100.0,45.3973,45.6798,45.3389,45.6311,126100.0
2008-02-26 10:40:00,46.83,46.94,46.73,46.87,91100.0,45.6214,45.7286,45.524,45.6604,91100.0
2008-02-26 10:50:00,46.87,47.13,46.84,46.89,199100.0,45.6604,45.9137,45.6311,45.6798,199100.0
2008-02-26 11:00:00,46.93,47.15,46.88,46.99,121200.0,45.7188,45.9331,45.6701,45.7773,121200.0
2008-02-26 11:10:00,46.98,47.18,46.95,47.09,182100.0,45.7675,45.9624,45.7383,45.8747,182100.0
2008-02-26 11:20:00,47.11,47.13,46.95,47.05,149100.0,45.8942,45.9137,45.7383,45.8357,149100.0
2008-02-26 11:30:00,47.05,47.27,47.01,47.15,186800.0,45.8357,46.05,45.7967,45.9331,186800.0
2008-02-26 11:40:00,47.15,47.2,47.1,47.2,50800.0,45.9331,45.9818,45.8844,45.9818,50800.0
2008-02-26 11:50:00,47.19,47.2,47.1,47.17,64900.0,45.9721,45.9818,45.8844,45.9526,64900.0
2008-02-26 12:00:00,47.15,47.2,47.08,47.2,74700.0,45.9331,45.9818,45.8649,45.9818,74700.0
2008-02-26 12:10:00,47.19,47.21,46.92,47.18,91400.0,45.9721,45.9916,45.7091,45.9624,91400.0
2008-02-26 12:20:00,47.2,47.39,47.18,47.35,150000.0,45.9818,46.1669,45.9624,46.128,150000.0
2008-02-26 12:30:00,47.35,47.36,47.24,47.28,53600.0,46.128,46.1377,46.0208,46.0598,53600.0
2008-02-26 12:40:00,47.29,47.37,47.21,47.35,77500.0,46.0695,46.1475,45.9916,46.128,77500.0
2008-02-26 12:50:00,47.37,47.45,47.24,47.44,120400.0,46.1475,46.2254,46.0208,46.2157,120400.0
2008-02-26 13:00:00,47.46,47.66,47.46,47.5,216700.0,46.2351,46.43,46.2351,46.2741,216700.0
2008-02-26 13:10:00,47.52,47.57,47.5,47.51,47300.0,46.2936,46.3423,46.2741,46.2838,47300.0
2008-02-26 13:20:00,47.51,47.57,47.48,47.52,67400.0,46.2838,46.3423,46.2546,46.2936,67400.0
2008-02-26 13:30:00,47.52,47.7,47.5,47.66,125200.0,46.2936,46.4689,46.2741,46.43,125200.0
2008-02-26 13:40:00,47.65,47.67,47.54,47.64,50300.0,46.4202,46.4397,46.3131,46.4105,50300.0
2008-02-26 13:50:00,47.63,47.8,47.61,47.65,100600.0,46.4007,46.5664,46.3813,46.4202,100600.0
2008-02-26 14:00:00,47.66,47.93,47.65,47.92,160200.0,46.43,46.693,46.4202,46.6833,160200.0
2008-02-26 14:10:00,47.91,47.98,47.89,47.95,138300.0,46.6735,46.7417,46.654,46.7125,138300.0
2008-02-26 14:20:00,47.95,47.98,47.83,47.89,80800.0,46.7125,46.7417,46.5956,46.654,80800.0
2008-02-26 14:30:00,47.89,48.03,47.89,48.02,118200.0,46.654,46.7904,46.654,46.7807,118200.0
2008-02-26 14:40:00,48.02,48.05,47.91,48.05,82000.0,46.7807,46.8099,46.6735,46.8099,82000.0
2008-02-26 14:50:00,48.04,48.08,47.97,48.02,125000.0,46.8002,46.8391,46.732,46.7807,125000.0
2008-02-26 15:00:00,48.03,48.03,47.73,47.79,179800.0,46.7904,46.7904,46.4982,46.5566,179800.0
2008-02-26 15:10:00,47.79,47.91,47.64,47.7,350000.0,46.5566,46.6735,46.4105,46.4689,350000.0
2008-02-26 15:20:00,47.69,47.7,47.51,47.7,102400.0,46.4592,46.4689,46.2838,46.4689,102400.0
2008-02-26 15:30:00,47.71,47.84,47.68,47.76,221200.0,46.4787,46.6053,46.4495,46.5274,221200.0
2008-02-26 15:40:00,47.77,47.9,47.74,47.8,380500.0,46.5371,46.6638,46.5079,46.5664,380500.0
2008-02-26 15:50:00,47.8,47.93,47.76,47.92,388400.0,46.5664,46.693,46.5274,46.6833,388400.0
2008-02-27 09:30:00,47.65,48.16,47.65,48.13,124300.0,46.4202,46.9171,46.4202,46.8878,124300.0
2008-02-27 09:40:00,48.11,48.14,47.95,48.09,87300.0,46.8684,46.8976,46.7125,46.8489,87300.0
2008-02-27 09:50:00,48.09,48.19,47.97,48.14,79400.0,46.8489,46.9463,46.732,46.8976,79400.0
2008-02-27 10:00:00,48.15,48.2,48.0,48.01,82800.0,46.9073,46.956,46.7612,46.7709,82800.0
2008-02-27 10:10:00,48.01,48.05,47.84,47.98,86100.0,46.7709,46.8099,46.6053,46.7417,86100.0
2008-02-27 10:20:00,47.99,48.0,47.66,47.66,88000.0,46.7515,46.7612,46.43,46.43,88000.0
2008-02-27 10:30:00,47.66,47.85,47.62,47.74,81600.0,46.43,46.6151,46.391,46.5079,81600.0
2008-02-27 10:40:00,47.74,48.33,47.74,48.29,133100.0,46.5079,47.0827,46.5079,47.0437,133100.0
2008-02-27 10:50:00,48.28,48.31,48.03,48.09,119300.0,47.034,47.0632,46.7904,46.8489,119300.0
2008-02-27 11:00:00,48.11,48.12,47.9,47.9,121800.0,46.8684,46.8781,46.6638,46.6638,121800.0
2008-02-27 11:10:00,47.88,48.22,47.64,47.87,127100.0,46.6443,46.9755,46.4105,46.6346,127100.0
2008-02-27 11:20:00,47.87,48.04,47.81,47.83,74000.0,46.6346,46.8002,46.5761,46.5956,74000.0
2008-02-27 11:30:00,47.87,47.96,47.72,47.88,48100.0,46.6346,46.7222,46.4884,46.6443,48100.0
2008-02-27 11:40:00,47.89,48.01,47.85,47.95,55200.0,46.654,46.7709,46.6151,46.7125,55200.0
2008-02-27 11:50:00,47.95,48.11,47.95,48.02,65800.0,46.7125,46.8684,46.7125,46.7807,65800.0
2008-02-27 12:00:00,48.01,48.06,47.95,47.99,40300.0,46.7709,46.8197,46.7125,46.7515,40300.0
2008-02-27 12:10:00,47.99,48.07,47.78,47.85,92600.0,46.7515,46.8294,46.5469,46.6151,92600.0
2008-02-27 12:20:00,47.85,47.85,47.76,47.81,25600.0,46.6151,46.6151,46.5274,46.5761,25600.0
2008-02-27 12:30:00,47.81,47.86,47.74,47.83,26100.0,46.5761,46.6248,46.5079,46.5956,26100.0
2008-02-27 12:40:00,47.84,47.87,47.76,47.81,23400.0,46.6053,46.6346,46.5274,46.5761,23400.0
2008-02-27 12:50:00,47.82,47.96,47.74,47.79,28400.0,46.5858,46.7222,46.5079,46.5566,28400.0
2008-02-27 13:00:00,47.79,47.85,47.7,47.82,170100.0,46.5566,46.6151,46.4689,46.5858,170100.0
2008-02-27 13:10:00,47.82,47.83,47.63,47.68,40100.0,46.5858,46.5956,46.4007,46.4495,40100.0
2008-02-27 13:20:00,47.68,47.7,47.58,47.65,53800.0,46.4495,46.4689,46.352,46.4202,53800.0
2008-02-27 13:30:00,47.66,47.71,47.47,47.5,55500.0,46.43,46.4787,46.2449,46.2741,55500.0
2008-02-27 13:40:00,47.51,47.55,47.45,47.49,30100.0,46.2838,46.3228,46.2254,46.2644,30100.0
2008-02-27 13:50:00,47.5,47.58,47.44,47.45,46100.0,46.2741,46.352,46.2157,46.2254,46100.0
2008-02-27 14:00:00,47.44,47.44,47.28,47.35,118500.0,46.2157,46.2157,46.0598,46.128,118500.0
2008-02-27 14:10:00,47.35,47.42,47.32,47.42,27900.0,46.128,46.1962,46.0987,46.1962,27900.0
2008-02-27 14:20:00,47.41,47.41,47.24,47.3,35400.0,46.1864,46.1864,46.0208,46.0793,35400.0
2008-02-27 14:30:00,47.29,47.39,47.2,47.24,65600.0,46.0695,46.1669,45.9818,46.0208,65600.0
2008-02-27 14:40:00,47.25,47.41,47.24,47.3,101500.0,46.0306,46.1864,46.0208,46.0793,101500.0
2008-02-27 14:50:00,47.3,47.45,47.26,47.45,89100.0,46.0793,46.2254,46.0403,46.2254,89100.0
2008-02-27 15:00:00,47.44,47.53,47.37,47.44,95900.0,46.2157,46.3033,46.1475,46.2157,95900.0
2008-02-27 15:10:00,47.45,47.5,47.41,47.43,110300.0,46.2254,46.2741,46.1864,46.2059,110300.0
2008-02-27 15:20:00,47.44,47.48,47.32,47.38,170000.0,46.2157,46.2546,46.0987,46.1572,170000.0
2008-02-27 15:30:00,47.38,47.45,47.35,47.37,183300.0,46.1572,46.2254,46.128,46.1475,183300.0
2008-02-27 15:40:00,47.36,47.37,47.14,47.27,360900.0,46.1377,46.1475,45.9234,46.05,360900.0
2008-02-27 15:50:00,47.27,47.37,47.22,47.37,350700.0,46.05,46.1475,46.0013,46.1475,350700.0
2008-02-28 09:30:00,47.22,47.5,47.02,47.26,128400.0,46.0013,46.2741,45.8065,46.0403,128400.0
2008-02-28 09:40:00,47.25,47.36,47.08,47.26,85200.0,46.0306,46.1377,45.8649,46.0403,85200.0
2008-02-28 09:50:00,47.26,47.61,47.25,47.37,57300.0,46.0403,46.3813,46.0306,46.1475,57300.0
2008-02-28 10:00:00,47.37,47.45,47.23,47.4,94600.0,46.1475,46.2254,46.0111,46.1767,94600.0
2008-02-28 10:10:00,47.39,47.58,47.39,47.5,75500.0,46.1669,46.352,46.1669,46.2741,75500.0
2008-02-28 10:20:00,47.5,47.53,47.39,47.48,38000.0,46.2741,46.3033,46.1669,46.2546,38000.0
2008-02-28 10:30:00,47.48,47.56,47.36,47.56,68500.0,46.2546,46.3326,46.1377,46.3326,68500.0
2008-02-28 10:40:00,47.56,47.66,47.45,47.46,63500.0,46.3326,46.43,46.2254,46.2351,63500.0
2008-02-28 10:50:00,47.46,47.59,47.46,47.56,57100.0,46.2351,46.3618,46.2351,46.3326,57100.0
2008-02-28 11:00:00,47.55,47.61,47.19,47.38,85000.0,46.3228,46.3813,45.9721,46.1572,85000.0
2008-02-28 11:10:00,47.36,47.41,47.34,47.41,44100.0,46.1377,46.1864,46.1182,46.1864,44100.0
2008-02-28 11:20:00,47.4,47.44,47.27,47.4,54100.0,46.1767,46.2157,46.05,46.1767,54100.0
2008-02-28 11:30:00,47.4,47.4,47.18,47.23,56800.0,46.1767,46.1767,45.9624,46.0111,56800.0
2008-02-28 11:40:00,47.23,47.32,47.15,47.19,24300.0,46.0111,46.0987,45.9331,45.9721,24300.0
2008-02-28 11:50:00,47.21,47.28,47.14,47.21,20700.0,45.9916,46.0598,45.9234,45.9916,20700.0
2008-02-28 12:00:00,47.21,47.31,47.17,47.24,29400.0,45.9916,46.089,45.9526,46.0208,29400.0
2008-02-28 12:10:00,47.3,47.39,47.26,47.36,41400.0,46.0793,46.1669,46.0403,46.1377,41400.0
2008-02-28 12:20:00,47.37,47.5,47.35,47.49,42100.0,46.1475,46.2741,46.128,46.2644,42100.0
2008-02-28 12:30:00,47.47,47.69,47.47,47.56,114000.0,46.2449,46.4592,46.2449,46.3326,114000.0
2008-02-28 12:40:00,47.55,47.62,47.49,47.52,28000.0,46.3228,46.391,46.2644,46.2936,28000.0
2008-02-28 12:50:00,47.51,47.51,47.41,47.41,37400.0,46.2838,46.2838,46.1864,46.1864,37400.0
2008-02-28 13:00:00,47.41,47.52,47.37,47.52,66100.0,46.1864,46.2936,46.1475,46.2936,66100.0
2008-02-28 13:10:00,47.51,47.52,47.37,47.38,46200.0,46.2838,46.2936,46.1475,46.1572,46200.0
2008-02-28 13:20:00,47.38,47.47,47.27,47.32,45000.0,46.1572,46.2449,46.05,46.0987,45000.0
2008-02-28 13:30:00,47.32,47.38,47.22,47.29,29100.0,46.0987,46.1572,46.0013,46.0695,29100.0
2008-02-28 13:40:00,47.29,47.42,47.24,47.38,53300.0,46.0695,46.1962,46.0208,46.1572,53300.0
2008-02-28 13:50:00,47.39,47.4,47.19,47.27,115100.0,46.1669,46.1767,45.9721,46.05,115100.0
2008-02-28 14:00:00,47.28,47.3,47.17,47.28,87500.0,46.0598,46.0793,45.9526,46.0598,87500.0
2008-02-28 14:10:00,47.28,47.43,47.24,47.43,102300.0,46.0598,46.2059,46.0208,46.2059,102300.0
2008-02-28 14:20:00,47.41,47.55,47.38,47.45,54900.0,46.1864,46.3228,46.1572,46.2254,54900.0
2008-02-28 14:30:00,47.41,47.48,47.31,47.35,70700.0,46.1864,46.2546,46.089,46.128,70700.0
2008-02-28 14:40:00,47.34,47.44,47.3,47.32,74300.0,46.1182,46.2157,46.0793,46.0987,74300.0
2008-02-28 14:50:00,47.33,47.42,47.3,47.34,93500.0,46.1085,46.1962,46.0793,46.1182,93500.0
2008-02-28 15:00:00,47.33,47.42,47.29,47.39,138400.0,46.1085,46.1962,46.0695,46.1669,138400.0
2008-02-28 15:10:00,47.39,47.42,47.27,47.41,103700.0,46.1669,46.1962,46.05,46.1864,103700.0
2008-02-28 15:20:00,47.41,47.41,47.28,47.32,137400.0,46.1864,46.1864,46.0598,46.0987,137400.0
2008-02-28 15:30:00,47.32,47.37,47.25,47.34,62300.0,46.0987,46.1475,46.0306,46.1182,62300.0
2008-02-28 15:40:00,47.34,47.41,47.2,47.27,121700.0,46.1182,46.1864,45.9818,46.05,121700.0
2008-02-28 15:50:00,47.27,47.34,47.21,47.29,222600.0,46.05,46.1182,45.9916,46.0695,222600.0
2008-02-29 09:30:00,46.34,46.58,45.78,45.89,295200.0,45.144,45.3778,44.5985,44.7057,295200.0
2008-02-29 09:40:00,45.9,46.15,45.58,46.13,217700.0,44.7154,44.9589,44.4037,44.9395,217700.0
2008-02-29 09:50:00,46.1,46.2,45.95,45.95,72000.0,44.9102,45.0077,44.7641,44.7641,72000.0
2008-02-29 10:00:00,45.94,46.26,45.94,46.09,102000.0,44.7544,45.0661,44.7544,44.9005,102000.0
2008-02-29 10:10:00,46.1,46.12,45.96,46.09,178100.0,44.9102,44.9297,44.7738,44.9005,178100.0
2008-02-29 10:20:00,46.09,46.67,46.06,46.6,175700.0,44.9005,45.4655,44.8713,45.3973,175700.0
2008-02-29 10:30:00,46.59,46.75,46.36,46.36,112400.0,45.3876,45.5435,45.1635,45.1635,112400.0
2008-02-29 10:40:00,46.37,46.43,46.25,46.42,131700.0,45.1733,45.2317,45.0564,45.222,131700.0
2008-02-29 10:50:00,46.42,46.47,46.37,46.42,88600.0,45.222,45.2707,45.1733,45.222,88600.0
2008-02-29 11:00:00,46.41,46.59,46.37,46.59,49400.0,45.2122,45.3876,45.1733,45.3876,49400.0
2008-02-29 11:10:00,46.59,46.59,46.48,46.5,41400.0,45.3876,45.3876,45.2804,45.2999,41400.0
2008-02-29 11:20:00,46.49,46.67,46.48,46.56,63400.0,45.2902,45.4655,45.2804,45.3584,63400.0
2008-02-29 11:30:00,46.56,46.58,46.48,46.54,84000.0,45.3584,45.3778,45.2804,45.3389,84000.0
2008-02-29 11:40:00,46.53,46.55,46.47,46.51,42000.0,45.3291,45.3486,45.2707,45.3097,42000.0
2008-02-29 11:50:00,46.5,46.55,46.47,46.5,65300.0,45.2999,45.3486,45.2707,45.2999,65300.0
2008-02-29 12:00:00,46.49,46.55,46.45,46.5,36300.0,45.2902,45.3486,45.2512,45.2999,36300.0
2008-02-29 12:10:00,46.5,46.54,46.47,46.52,63900.0,45.2999,45.3389,45.2707,45.3194,63900.0
2008-02-29 12:20:00,46.52,46.8,46.52,46.7,68000.0,45.3194,45.5922,45.3194,45.4948,68000.0
2008-02-29 12:30:00,46.71,46.82,46.7,46.8,86400.0,45.5045,45.6117,45.4948,45.5922,86400.0
2008-02-29 12:40:00,46.79,46.81,46.67,46.74,104100.0,45.5824,45.6019,45.4655,45.5337,104100.0
2008-02-29 12:50:00,46.74,46.88,46.74,46.84,79000.0,45.5337,45.6701,45.5337,45.6311,79000.0
2008-02-29 13:00:00,46.83,46.85,46.75,46.8,65800.0,45.6214,45.6409,45.5435,45.5922,65800.0
2008-02-29 13:10:00,46.79,47.05,46.7,46.96,109200.0,45.5824,45.8357,45.4948,45.748,109200.0
2008-02-29 13:20:00,46.98,47.02,46.82,46.83,83200.0,45.7675,45.8065,45.6117,45.6214,83200.0
2008-02-29 13:30:00,46.83,46.84,46.66,46.77,95100.0,45.6214,45.6311,45.4558,45.5629,95100.0
2008-02-29 13:40:00,46.77,46.96,46.76,46.92,116600.0,45.5629,45.748,45.5532,45.7091,116600.0
2008-02-29 13:50:00,46.92,46.94,46.83,46.84,138400.0,45.7091,45.7286,45.6214,45.6311,138400.0
2008-02-29 14:00:00,46.83,46.9,46.68,46.87,122700.0,45.6214,45.6896,45.4753,45.6604,122700.0
2008-02-29 14:10:00,46.86,46.93,46.85,46.89,118000.0,45.6506,45.7188,45.6409,45.6798,118000.0
2008-02-29 14:20:00,46.88,46.89,46.75,46.79,70500.0,45.6701,45.6798,45.5435,45.5824,70500.0
2008-02-29 14:30:00,46.8,46.82,46.72,46.72,144700.0,45.5922,45.6117,45.5142,45.5142,144700.0
2008-02-29 14:40:00,46.71,46.73,46.62,46.73,198900.0,45.5045,45.524,45.4168,45.524,198900.0
2008-02-29 14:50:00,46.71,46.74,46.68,46.7,194200.0,45.5045,45.5337,45.4753,45.4948,194200.0
2008-02-29 15:00:00,46.7,46.7,46.6,46.66,129900.0,45.4948,45.4948,45.3973,45.4558,129900.0
2008-02-29 15:10:00,46.66,46.8,46.63,46.76,204600.0,45.4558,45.5922,45.4266,45.5532,204600.0
2008-02-29 15:20:00,46.77,47.02,46.77,46.98,288600.0,45.5629,45.8065,45.5629,45.7675,288600.0
2008-02-29 15:30:00,46.98,47.06,46.84,47.0,231900.0,45.7675,45.8455,45.6311,45.787,231900.0
2008-02-29 15:40:00,47.0,47.13,46.96,47.1,381200.0,45.787,45.9137,45.748,45.8844,381200.0
2008-02-29 15:50:00,47.1,47.31,47.05,47.31,740100.0,45.8844,46.089,45.8357,46.089,740100.0
2008-03-03 09:30:00,47.07,47.28,46.82,47.21,140800.0,45.8552,46.0598,45.6117,45.9916,140800.0
2008-03-03 09:40:00,47.2,47.81,47.0,47.5,178800.0,45.9818,46.5761,45.787,46.2741,178800.0
2008-03-03 09:50:00,47.48,47.66,47.44,47.62,140600.0,46.2546,46.43,46.2157,46.391,140600.0
2008-03-03 10:00:00,47.61,48.26,47.59,48.21,237500.0,46.3813,47.0145,46.3618,46.9658,237500.0
2008-03-03 10:10:00,48.19,48.23,47.78,47.78,129000.0,46.9463,46.9853,46.5469,46.5469,129000.0
2008-03-03 10:20:00,47.8,47.8,47.58,47.58,85500.0,46.5664,46.5664,46.352,46.352,85500.0
2008-03-03 10:30:00,47.6,47.6,47.34,47.36,65100.0,46.3715,46.3715,46.1182,46.1377,65100.0
2008-03-03 10:40:00,47.35,47.36,47.19,47.24,59700.0,46.128,46.1377,45.9721,46.0208,59700.0
2008-03-03 10:50:00,47.24,47.61,47.24,47.55,114200.0,46.0208,46.3813,46.0208,46.3228,114200.0
2008-03-03 11:00:00,47.55,47.7,47.45,47.59,97000.0,46.3228,46.4689,46.2254,46.3618,97000.0
2008-03-03 11:10:00,47.59,47.66,47.37,47.38,59900.0,46.3618,46.43,46.1475,46.1572,59900.0
2008-03-03 11:20:00,47.38,47.64,47.38,47.55,77700.0,46.1572,46.4105,46.1572,46.3228,77700.0
2008-03-03 11:30:00,47.54,47.83,47.54,47.71,71000.0,46.3131,46.5956,46.3131,46.4787,71000.0
2008-03-03 11:40:00,47.72,47.73,47.55,47.6,44500.0,46.4884,46.4982,46.3228,46.3715,44500.0
2008-03-03 11:50:00,47.61,47.69,47.54,47.65,68600.0,46.3813,46.4592,46.3131,46.4202,68600.0
2008-03-03 12:00:00,47.66,47.69,47.57,47.6,67100.0,46.43,46.4592,46.3423,46.3715,67100.0
2008-03-03 12:10:00,47.6,47.67,47.49,47.67,75100.0,46.3715,46.4397,46.2644,46.4397,75100.0
2008-03-03 12:20:00,47.71,47.73,47.59,47.69,44500.0,46.4787,46.4982,46.3618,46.4592,44500.0
2008-03-03 12:30:00,47.67,47.73,47.6,47.61,46400.0,46.4397,46.4982,46.3715,46.3813,46400.0
2008-03-03 12:40:00,47.61,47.61,47.39,47.43,68300.0,46.3813,46.3813,46.1669,46.2059,68300.0
2008-03-03 12:50:00,47.44,47.57,47.44,47.53,50900.0,46.2157,46.3423,46.2157,46.3033,50900.0
2008-03-03 13:00:00,47.53,47.62,47.51,47.57,52900.0,46.3033,46.391,46.2838,46.3423,52900.0
2008-03-03 13:10:00,47.56,47.69,47.42,47.42,53100.0,46.3326,46.4592,46.1962,46.1962,53100.0
2008-03-03 13:20:00,47.42,47.48,47.41,47.44,33500.0,46.1962,46.2546,46.1864,46.2157,33500.0
2008-03-03 13:30:00,47.43,47.55,47.4,47.54,77600.0,46.2059,46.3228,46.1767,46.3131,77600.0
2008-03-03 13:40:00,47.54,47.67,47.46,47.61,90300.0,46.3131,46.4397,46.2351,46.3813,90300.0
2008-03-03 13:50:00,47.61,47.96,47.61,47.84,177000.0,46.3813,46.7222,46.3813,46.6053,177000.0
2008-03-03 14:00:00,47.84,47.92,47.74,47.91,164100.0,46.6053,46.6833,46.5079,46.6735,164100.0
2008-03-03 14:10:00,47.91,47.91,47.64,47.67,100600.0,46.6735,46.6735,46.4105,46.4397,100600.0
2008-03-03 14:20:00,47.66,47.7,47.56,47.66,57000.0,46.43,46.4689,46.3326,46.43,57000.0
2008-03-03 14:30:00,47.67,47.71,47.45,47.48,112700.0,46.4397,46.4787,46.2254,46.2546,112700.0
2008-03-03 14:40:00,47.47,47.6,47.46,47.48,108800.0,46.2449,46.3715,46.2351,46.2546,108800.0
2008-03-03 14:50:00,47.47,47.51,47.33,47.33,272500.0,46.2449,46.2838,46.1085,46.1085,272500.0
2008-03-03 15:00:00,47.32,47.51,47.32,47.44,164500.0,46.0987,46.2838,46.0987,46.2157,164500.0
2008-03-03 15:10:00,47.43,47.59,47.33,47.59,194000.0,46.2059,46.3618,46.1085,46.3618,194000.0
2008-03-03 15:20:00,47.61,47.65,47.52,47.64,104000.0,46.3813,46.4202,46.2936,46.4105,104000.0
2008-03-03 15:30:00,47.62,47.72,47.61,47.67,207300.0,46.391,46.4884,46.3813,46.4397,207300.0
2008-03-03 15:40:00,47.66,47.75,47.57,47.6,217100.0,46.43,46.5177,46.3423,46.3715,217100.0
2008-03-03 15:50:00,47.6,47.8,47.57,47.73,219700.0,46.3715,46.5664,46.3423,46.4982,219700.0
2008-03-04 09:30:00,47.3,47.3,46.87,46.96,135200.0,46.0793,46.0793,45.6604,45.748,135200.0
2008-03-04 09:40:00,46.98,47.05,46.8,46.94,133000.0,45.7675,45.8357,45.5922,45.7286,133000.0
2008-03-04 09:50:00,46.94,47.02,46.89,46.97,76000.0,45.7286,45.8065,45.6798,45.7578,76000.0
2008-03-04 10:00:00,46.98,47.0,46.66,46.68,44300.0,45.7675,45.787,45.4558,45.4753,44300.0
2008-03-04 10:10:00,46.69,46.85,46.6,46.72,54900.0,45.485,45.6409,45.3973,45.5142,54900.0
2008-03-04 10:20:00,46.74,46.92,46.61,46.71,36300.0,45.5337,45.7091,45.4071,45.5045,36300.0
2008-03-04 10:30:00,46.71,46.73,46.5,46.56,51600.0,45.5045,45.524,45.2999,45.3584,51600.0
2008-03-04 10:40:00,46.59,46.59,46.38,46.39,68000.0,45.3876,45.3876,45.183,45.1928,68000.0
2008-03-04 10:50:00,46.4,46.47,46.27,46.28,78600.0,45.2025,45.2707,45.0758,45.0856,78600.0
2008-03-04 11:00:00,46.28,46.4,46.2,46.36,73300.0,45.0856,45.2025,45.0077,45.1635,73300.0
2008-03-04 11:10:00,46.36,46.66,46.3,46.63,76900.0,45.1635,45.4558,45.1051,45.4266,76900.0
2008-03-04 11:20:00,46.64,46.78,46.61,46.75,82200.0,45.4363,45.5727,45.4071,45.5435,82200.0
2008-03-04 11:30:00,46.76,46.77,46.69,46.74,82800.0,45.5532,45.5629,45.485,45.5337,82800.0
2008-03-04 11:40:00,46.74,46.87,46.65,46.83,60800.0,45.5337,45.6604,45.446,45.6214,60800.0
2008-03-04 11:50:00,46.82,46.93,46.79,46.87,92000.0,45.6117,45.7188,45.5824,45.6604,92000.0
2008-03-04 12:00:00,46.85,46.85,46.72,46.74,53300.0,45.6409,45.6409,45.5142,45.5337,53300.0
2008-03-04 12:10:00,46.75,46.75,46.66,46.69,35600.0,45.5435,45.5435,45.4558,45.485,35600.0
2008-03-04 12:20:00,46.71,46.83,46.68,46.81,37600.0,45.5045,45.6214,45.4753,45.6019,37600.0
2008-03-04 12:30:00,46.81,46.81,46.63,46.68,53600.0,45.6019,45.6019,45.4266,45.4753,53600.0
2008-03-04 12:40:00,46.68,46.71,46.55,46.57,46500.0,45.4753,45.5045,45.3486,45.3681,46500.0
2008-03-04 12:50:00,46.59,46.6,46.38,46.47,57900.0,45.3876,45.3973,45.183,45.2707,57900.0
2008-03-04 13:00:00,46.47,46.52,46.34,46.5,48500.0,45.2707,45.3194,45.144,45.2999,48500.0
2008-03-04 13:10:00,46.5,46.67,46.5,46.6,97000.0,45.2999,45.4655,45.2999,45.3973,97000.0
2008-03-04 13:20:00,46.59,46.88,46.59,46.72,91700.0,45.3876,45.6701,45.3876,45.5142,91700.0
2008-03-04 13:30:00,46.73,46.75,46.44,46.55,74100.0,45.524,45.5435,45.2415,45.3486,74100.0
2008-03-04 13:40:00,46.55,46.73,46.53,46.67,77000.0,45.3486,45.524,45.3291,45.4655,77000.0
2008-03-04 13:50:00,46.69,46.73,46.52,46.52,40900.0,45.485,45.524,45.3194,45.3194,40900.0
2008-03-04 14:00:00,46.54,46.57,46.4,46.43,77900.0,45.3389,45.3681,45.2025,45.2317,77900.0
2008-03-04 14:10:00,46.43,46.54,46.4,46.52,65900.0,45.2317,45.3389,45.2025,45.3194,65900.0
2008-03-04 14:20:00,46.52,46.62,46.47,46.5,100200.0,45.3194,45.4168,45.2707,45.2999,100200.0
2008-03-04 14:30:00,46.5,46.55,46.43,46.46,98200.0,45.2999,45.3486,45.2317,45.2609,98200.0
2008-03-04 14:40:00,46.45,46.7,46.45,46.65,87700.0,45.2512,45.4948,45.2512,45.446,87700.0
2008-03-04 14:50:00,46.64,46.66,46.47,46.6,111300.0,45.4363,45.4558,45.2707,45.3973,111300.0
2008-03-04 15:00:00,46.59,47.06,46.49,46.95,128000.0,45.3876,45.8455,45.2902,45.7383,128000.0
2008-03-04 15:10:00,46.96,47.13,46.77,47.09,190500.0,45.748,45.9137,45.5629,45.8747,190500.0
2008-03-04 15:20:00,47.09,47.12,46.85,46.88,243100.0,45.8747,45.9039,45.6409,45.6701,243100.0
2008-03-04 15:30:00,46.87,46.95,46.8,46.9,282300.0,45.6604,45.7383,45.5922,45.6896,282300.0
2008-03-04 15:40:00,46.89,46.95,46.82,46.89,433900.0,45.6798,45.7383,45.6117,45.6798,433900.0
2008-03-04 15:50:00,46.89,47.06,46.86,47.05,474500.0,45.6798,45.8455,45.6506,45.8357,474500.0
2008-03-05 09:30:00,46.63,47.09,46.52,47.09,105400.0,45.4266,45.8747,45.3194,45.8747,105400.0
2008-03-05 09:40:00,47.09,47.2,46.83,47.18,80700.0,45.8747,45.9818,45.6214,45.9624,80700.0
2008-03-05 09:50:00,47.18,47.32,47.18,47.29,43100.0,45.9624,46.0987,45.9624,46.0695,43100.0
2008-03-05 10:00:00,47.28,47.67,47.28,47.65,98200.0,46.0598,46.4397,46.0598,46.4202,98200.0
2008-03-05 10:10:00,47.65,47.71,47.49,47.59,77800.0,46.4202,46.4787,46.2644,46.3618,77800.0
2008-03-05 10:20:00,47.58,47.62,47.47,47.47,24100.0,46.352,46.391,46.2449,46.2449,24100.0
2008-03-05 10:30:00,47.47,47.69,47.42,47.68,64900.0,46.2449,46.4592,46.1962,46.4495,64900.0
2008-03-05 10:40:00,47.65,47.78,47.57,47.6,38800.0,46.4202,46.5469,46.3423,46.3715,38800.0
2008-03-05 10:50:00,47.61,47.65,47.57,47.61,34800.0,46.3813,46.4202,46.3423,46.3813,34800.0
2008-03-05 11:00:00,47.61,47.65,47.56,47.57,44800.0,46.3813,46.4202,46.3326,46.3423,44800.0
2008-03-05 11:10:00,47.58,47.68,47.58,47.65,26300.0,46.352,46.4495,46.352,46.4202,26300.0
2008-03-05 11:20:00,47.67,47.68,47.45,47.54,49800.0,46.4397,46.4495,46.2254,46.3131,49800.0
2008-03-05 11:30:00,47.53,47.58,47.43,47.47,39400.0,46.3033,46.352,46.2059,46.2449,39400.0
2008-03-05 11:40:00,47.47,47.48,47.35,47.4,46600.0,46.2449,46.2546,46.128,46.1767,46600.0
2008-03-05 11:50:00,47.4,47.53,47.39,47.51,52400.0,46.1767,46.3033,46.1669,46.2838,52400.0
2008-03-05 12:00:00,47.49,47.88,47.48,47.67,168900.0,46.2644,46.6443,46.2546,46.4397,168900.0
2008-03-05 12:10:00,47.68,47.79,47.53,47.61,83900.0,46.4495,46.5566,46.3033,46.3813,83900.0
2008-03-05 12:20:00,47.62,47.74,47.49,47.58,36900.0,46.391,46.5079,46.2644,46.352,36900.0
2008-03-05 12:30:00,47.59,47.66,47.53,47.63,38700.0,46.3618,46.43,46.3033,46.4007,38700.0
2008-03-05 12:40:00,47.62,47.69,47.59,47.62,70200.0,46.391,46.4592,46.3618,46.391,70200.0
2008-03-05 12:50:00,47.63,47.84,47.6,47.81,76500.0,46.4007,46.6053,46.3715,46.5761,76500.0
2008-03-05 13:00:00,47.8,47.9,47.7,47.8,51800.0,46.5664,46.6638,46.4689,46.5664,51800.0
2008-03-05 13:10:00,47.8,47.8,47.4,47.44,100600.0,46.5664,46.5664,46.1767,46.2157,100600.0
2008-03-05 13:20:00,47.44,47.47,47.31,47.38,60500.0,46.2157,46.2449,46.089,46.1572,60500.0
2008-03-05 13:30:00,47.37,47.37,47.09,47.17,78400.0,46.1475,46.1475,45.8747,45.9526,78400.0
2008-03-05 13:40:00,47.17,47.2,47.01,47.06,56400.0,45.9526,45.9818,45.7967,45.8455,56400.0
2008-03-05 13:50:00,47.04,47.19,47.03,47.1,56900.0,45.826,45.9721,45.8162,45.8844,56900.0
2008-03-05 14:00:00,47.07,47.3,47.02,47.25,64300.0,45.8552,46.0793,45.8065,46.0306,64300.0
2008-03-05 14:10:00,47.27,47.52,47.25,47.45,61800.0,46.05,46.2936,46.0306,46.2254,61800.0
2008-03-05 14:20:00,47.45,47.54,47.43,47.5,63600.0,46.2254,46.3131,46.2059,46.2741,63600.0
2008-03-05 14:30:00,47.49,47.51,47.33,47.44,62800.0,46.2644,46.2838,46.1085,46.2157,62800.0
2008-03-05 14:40:00,47.44,47.7,47.41,47.66,57400.0,46.2157,46.4689,46.1864,46.43,57400.0
2008-03-05 14:50:00,47.64,47.77,47.54,47.59,65100.0,46.4105,46.5371,46.3131,46.3618,65100.0
2008-03-05 15:00:00,47.58,47.59,47.48,47.49,82500.0,46.352,46.3618,46.2546,46.2644,82500.0
2008-03-05 15:10:00,47.49,47.57,47.39,47.45,45500.0,46.2644,46.3423,46.1669,46.2254,45500.0
2008-03-05 15:20:00,47.43,47.6,47.4,47.5,53900.0,46.2059,46.3715,46.1767,46.2741,53900.0
2008-03-05 15:30:00,47.47,47.6,47.45,47.53,50200.0,46.2449,46.3715,46.2254,46.3033,50200.0
2008-03-05 15:40:00,47.55,47.6,47.42,47.43,93100.0,46.3228,46.3715,46.1962,46.2059,93100.0
2008-03-05 15:50:00,47.43,47.61,47.4,47.61,163800.0,46.2059,46.3813,46.1767,46.3813,163800.0
2008-03-06 09:30:00,47.57,48.38,47.23,47.93,117800.0,46.3423,47.1314,46.0111,46.693,117800.0
2008-03-06 09:40:00,47.95,47.95,47.33,47.75,97000.0,46.7125,46.7125,46.1085,46.5177,97000.0
2008-03-06 09:50:00,47.73,47.8,47.2,47.29,148100.0,46.4982,46.5664,45.9818,46.0695,148100.0
2008-03-06 10:00:00,47.28,47.53,47.19,47.35,153500.0,46.0598,46.3033,45.9721,46.128,153500.0
2008-03-06 10:10:00,47.35,47.51,47.35,47.39,78500.0,46.128,46.2838,46.128,46.1669,78500.0
2008-03-06 10:20:00,47.4,47.54,47.38,47.45,92900.0,46.1767,46.3131,46.1572,46.2254,92900.0
2008-03-06 10:30:00,47.44,47.54,47.38,47.5,236300.0,46.2157,46.3131,46.1572,46.2741,236300.0
2008-03-06 10:40:00,47.52,47.54,47.24,47.29,56700.0,46.2936,46.3131,46.0208,46.0695,56700.0
2008-03-06 10:50:00,47.3,47.45,47.19,47.38,53600.0,46.0793,46.2254,45.9721,46.1572,53600.0
2008-03-06 11:00:00,47.4,47.44,47.31,47.36,94800.0,46.1767,46.2157,46.089,46.1377,94800.0
2008-03-06 11:10:00,47.36,47.44,47.29,47.38,135600.0,46.1377,46.2157,46.0695,46.1572,135600.0
2008-03-06 11:20:00,47.38,47.48,47.36,47.4,63500.0,46.1572,46.2546,46.1377,46.1767,63500.0
2008-03-06 11:30:00,47.43,47.57,47.43,47.53,80900.0,46.2059,46.3423,46.2059,46.3033,80900.0
2008-03-06 11:40:00,47.53,47.57,47.5,47.51,32000.0,46.3033,46.3423,46.2741,46.2838,32000.0
2008-03-06 11:50:00,47.5,47.65,47.47,47.65,61200.0,46.2741,46.4202,46.2449,46.4202,61200.0
2008-03-06 12:00:00,47.65,47.65,47.41,47.45,66600.0,46.4202,46.4202,46.1864,46.2254,66600.0
2008-03-06 12:10:00,47.45,47.46,47.15,47.19,66100.0,46.2254,46.2351,45.9331,45.9721,66100.0
2008-03-06 12:20:00,47.19,47.25,47.13,47.13,30200.0,45.9721,46.0306,45.9137,45.9137,30200.0
2008-03-06 12:30:00,47.14,47.16,46.98,47.0,61100.0,45.9234,45.9429,45.7675,45.787,61100.0
2008-03-06 12:40:00,46.99,47.3,46.99,47.14,39000.0,45.7773,46.0793,45.7773,45.9234,39000.0
2008-03-06 12:50:00,47.12,47.14,46.8,46.82,74500.0,45.9039,45.9234,45.5922,45.6117,74500.0
2008-03-06 13:00:00,46.86,47.11,46.86,47.06,36300.0,45.6506,45.8942,45.6506,45.8455,36300.0
2008-03-06 13:10:00,47.07,47.12,47.0,47.12,24200.0,45.8552,45.9039,45.787,45.9039,24200.0
2008-03-06 13:20:00,47.12,47.12,46.96,47.02,20400.0,45.9039,45.9039,45.748,45.8065,20400.0
2008-03-06 13:30:00,47.01,47.07,46.95,46.99,33800.0,45.7967,45.8552,45.7383,45.7773,33800.0
2008-03-06 13:40:00,46.99,47.08,46.97,47.08,34900.0,45.7773,45.8649,45.7578,45.8649,34900.0
2008-03-06 13:50:00,47.08,47.09,46.94,46.98,35200.0,45.8649,45.8747,45.7286,45.7675,35200.0
2008-03-06 14:00:00,46.99,47.17,46.99,47.1,33400.0,45.7773,45.9526,45.7773,45.8844,33400.0
2008-03-06 14:10:00,47.11,47.15,47.0,47.06,29700.0,45.8942,45.9331,45.787,45.8455,29700.0
2008-03-06 14:20:00,47.07,47.09,46.91,46.92,42700.0,45.8552,45.8747,45.6993,45.7091,42700.0
2008-03-06 14:30:00,46.94,46.97,46.85,46.92,55400.0,45.7286,45.7578,45.6409,45.7091,55400.0
2008-03-06 14:40:00,46.92,47.02,46.85,47.0,53000.0,45.7091,45.8065,45.6409,45.787,53000.0
2008-03-06 14:50:00,47.0,47.05,46.88,46.94,45100.0,45.787,45.8357,45.6701,45.7286,45100.0
2008-03-06 15:00:00,46.94,46.96,46.78,46.78,61400.0,45.7286,45.748,45.5727,45.5727,61400.0
2008-03-06 15:10:00,46.78,46.96,46.76,46.96,83700.0,45.5727,45.748,45.5532,45.748,83700.0
2008-03-06 15:20:00,46.98,47.17,46.96,47.13,103600.0,45.7675,45.9526,45.748,45.9137,103600.0
2008-03-06 15:30:00,47.13,47.13,46.9,46.96,79800.0,45.9137,45.9137,45.6896,45.748,79800.0
2008-03-06 15:40:00,46.96,47.05,46.91,46.92,101700.0,45.748,45.8357,45.6993,45.7091,101700.0
2008-03-06 15:50:00,46.92,46.92,46.76,46.78,254800.0,45.7091,45.7091,45.5532,45.5727,254800.0
2008-03-07 09:30:00,46.63,46.77,46.54,46.73,76400.0,45.4266,45.5629,45.3389,45.524,76400.0
2008-03-07 09:40:00,46.74,46.74,46.5,46.6,86100.0,45.5337,45.5337,45.2999,45.3973,86100.0
2008-03-07 09:50:00,46.6,47.09,46.5,47.07,116300.0,45.3973,45.8747,45.2999,45.8552,116300.0
2008-03-07 10:00:00,47.06,47.09,46.85,47.0,144100.0,45.8455,45.8747,45.6409,45.787,144100.0
2008-03-07 10:10:00,47.0,47.03,46.76,46.78,91100.0,45.787,45.8162,45.5532,45.5727,91100.0
2008-03-07 10:20:00,46.8,47.01,46.78,47.0,71500.0,45.5922,45.7967,45.5727,45.787,71500.0
2008-03-07 10:30:00,46.99,47.2,46.98,47.17,76500.0,45.7773,45.9818,45.7675,45.9526,76500.0
2008-03-07 10:40:00,47.16,47.36,47.12,47.19,59300.0,45.9429,46.1377,45.9039,45.9721,59300.0
2008-03-07 10:50:00,47.17,47.24,46.98,47.0,63200.0,45.9526,46.0208,45.7675,45.787,63200.0
2008-03-07 11:00:00,46.99,47.02,46.71,46.71,41700.0,45.7773,45.8065,45.5045,45.5045,41700.0
2008-03-07 11:10:00,46.7,46.98,46.7,46.97,50800.0,45.4948,45.7675,45.4948,45.7578,50800.0
2008-03-07 11:20:00,46.95,47.04,46.9,46.96,143200.0,45.7383,45.826,45.6896,45.748,143200.0
2008-03-07 11:30:00,46.96,47.02,46.87,46.99,71300.0,45.748,45.8065,45.6604,45.7773,71300.0
2008-03-07 11:40:00,46.99,47.04,46.67,46.74,32100.0,45.7773,45.826,45.4655,45.5337,32100.0
2008-03-07 11:50:00,46.71,46.79,46.62,46.68,23900.0,45.5045,45.5824,45.4168,45.4753,23900.0
2008-03-07 12:00:00,46.69,46.82,46.67,46.69,29600.0,45.485,45.6117,45.4655,45.485,29600.0
2008-03-07 12:10:00,46.73,46.76,46.51,46.53,77300.0,45.524,45.5532,45.3097,45.3291,77300.0
2008-03-07 12:20:00,46.56,46.6,46.51,46.6,70700.0,45.3584,45.3973,45.3097,45.3973,70700.0
2008-03-07 12:30:00,46.6,46.64,46.45,46.47,116000.0,45.3973,45.4363,45.2512,45.2707,116000.0
2008-03-07 12:40:00,46.45,46.61,46.45,46.6,72600.0,45.2512,45.4071,45.2512,45.3973,72600.0
2008-03-07 12:50:00,46.6,46.63,46.51,46.53,43900.0,45.3973,45.4266,45.3097,45.3291,43900.0
2008-03-07 13:00:00,46.54,46.55,46.45,46.46,38900.0,45.3389,45.3486,45.2512,45.2609,38900.0
2008-03-07 13:10:00,46.46,46.47,46.24,46.29,64500.0,45.2609,45.2707,45.0466,45.0953,64500.0
2008-03-07 13:20:00,46.29,46.45,46.28,46.44,57600.0,45.0953,45.2512,45.0856,45.2415,57600.0
2008-03-07 13:30:00,46.44,46.44,46.32,46.35,58900.0,45.2415,45.2415,45.1246,45.1538,58900.0
2008-03-07 13:40:00,46.35,46.35,46.04,46.1,134900.0,45.1538,45.1538,44.8518,44.9102,134900.0
2008-03-07 13:50:00,46.08,46.1,45.87,45.93,180400.0,44.8908,44.9102,44.6862,44.7446,180400.0
2008-03-07 14:00:00,45.93,46.06,45.79,46.05,114700.0,44.7446,44.8713,44.6082,44.8615,114700.0
2008-03-07 14:10:00,46.05,46.09,45.87,45.9,57400.0,44.8615,44.9005,44.6862,44.7154,57400.0
2008-03-07 14:20:00,45.89,45.89,45.66,45.75,104900.0,44.7057,44.7057,44.4816,44.5693,104900.0
2008-03-07 14:30:00,45.74,45.77,45.64,45.67,64600.0,44.5595,44.5888,44.4621,44.4913,64600.0
2008-03-07 14:40:00,45.66,45.93,45.65,45.93,67500.0,44.4816,44.7446,44.4718,44.7446,67500.0
2008-03-07 14:50:00,45.93,46.27,45.87,46.24,122700.0,44.7446,45.0758,44.6862,45.0466,122700.0
2008-03-07 15:00:00,46.24,46.34,46.01,46.27,135300.0,45.0466,45.144,44.8226,45.0758,135300.0
2008-03-07 15:10:00,46.28,46.6,46.17,46.55,99500.0,45.0856,45.3973,44.9784,45.3486,99500.0
2008-03-07 15:20:00,46.56,46.71,46.22,46.3,158800.0,45.3584,45.5045,45.0271,45.1051,158800.0
2008-03-07 15:30:00,46.31,46.35,46.12,46.26,187000.0,45.1148,45.1538,44.9297,45.0661,187000.0
2008-03-07 15:40:00,46.27,46.39,46.14,46.16,153900.0,45.0758,45.1928,44.9492,44.9687,153900.0
2008-03-07 15:50:00,46.16,46.35,46.13,46.28,251600.0,44.9687,45.1538,44.9395,45.0856,251600.0
2008-03-10 09:30:00,46.29,46.29,45.7,45.96,73400.0,45.0953,45.0953,44.5206,44.7738,73400.0
2008-03-10 09:40:00,45.94,46.01,45.84,45.88,61600.0,44.7544,44.8226,44.6569,44.6959,61600.0
2008-03-10 09:50:00,45.88,45.88,45.46,45.61,123400.0,44.6959,44.6959,44.2868,44.4329,123400.0
2008-03-10 10:00:00,45.61,45.76,45.49,45.53,97200.0,44.4329,44.579,44.316,44.3549,97200.0
2008-03-10 10:10:00,45.53,45.61,45.45,45.48,153700.0,44.3549,44.4329,44.277,44.3062,153700.0
2008-03-10 10:20:00,45.49,45.61,45.44,45.61,57300.0,44.316,44.4329,44.2673,44.4329,57300.0
2008-03-10 10:30:00,45.61,45.82,45.55,45.82,81800.0,44.4329,44.6375,44.3744,44.6375,81800.0
2008-03-10 10:40:00,45.82,46.01,45.78,45.95,68900.0,44.6375,44.8226,44.5985,44.7641,68900.0
2008-03-10 10:50:00,45.95,46.22,45.94,46.11,73700.0,44.7641,45.0271,44.7544,44.92,73700.0
2008-03-10 11:00:00,46.11,46.22,46.1,46.11,85500.0,44.92,45.0271,44.9102,44.92,85500.0
2008-03-10 11:10:00,46.1,46.17,46.01,46.03,58800.0,44.9102,44.9784,44.8226,44.842,58800.0
2008-03-10 11:20:00,46.01,46.01,45.83,45.86,52800.0,44.8226,44.8226,44.6472,44.6764,52800.0
2008-03-10 11:30:00,45.86,45.9,45.7,45.7,72300.0,44.6764,44.7154,44.5206,44.5206,72300.0
2008-03-10 11:40:00,45.7,45.75,45.57,45.71,67700.0,44.5206,44.5693,44.3939,44.5303,67700.0
2008-03-10 11:50:00,45.7,45.8,45.7,45.77,32000.0,44.5206,44.618,44.5206,44.5888,32000.0
2008-03-10 12:00:00,45.77,45.85,45.62,45.85,61100.0,44.5888,44.6667,44.4426,44.6667,61100.0
2008-03-10 12:10:00,45.85,45.9,45.65,45.65,80400.0,44.6667,44.7154,44.4718,44.4718,80400.0
2008-03-10 12:20:00,45.65,45.67,45.5,45.6,67200.0,44.4718,44.4913,44.3257,44.4231,67200.0
2008-03-10 12:30:00,45.59,45.61,45.56,45.59,46400.0,44.4134,44.4329,44.3842,44.4134,46400.0
2008-03-10 12:40:00,45.6,45.62,45.52,45.52,41600.0,44.4231,44.4426,44.3452,44.3452,41600.0
2008-03-10 12:50:00,45.51,45.62,45.5,45.56,85100.0,44.3355,44.4426,44.3257,44.3842,85100.0
2008-03-10 13:00:00,45.53,45.57,45.37,45.4,58200.0,44.3549,44.3939,44.1991,44.2283,58200.0
2008-03-10 13:10:00,45.42,45.52,45.39,45.5,46600.0,44.2478,44.3452,44.2186,44.3257,46600.0
2008-03-10 13:20:00,45.49,45.5,45.37,45.41,32900.0,44.316,44.3257,44.1991,44.238,32900.0
2008-03-10 13:30:00,45.42,45.53,45.37,45.42,83700.0,44.2478,44.3549,44.1991,44.2478,83700.0
2008-03-10 13:40:00,45.4,45.55,45.4,45.42,45600.0,44.2283,44.3744,44.2283,44.2478,45600.0
2008-03-10 13:50:00,45.43,45.51,45.35,45.35,53500.0,44.2575,44.3355,44.1796,44.1796,53500.0
2008-03-10 14:00:00,45.34,45.37,45.26,45.26,92900.0,44.1698,44.1991,44.0919,44.0919,92900.0
2008-03-10 14:10:00,45.27,45.39,45.26,45.26,54500.0,44.1017,44.2186,44.0919,44.0919,54500.0
2008-03-10 14:20:00,45.26,45.26,45.0,45.04,166200.0,44.0919,44.0919,43.8386,43.8776,166200.0
2008-03-10 14:30:00,45.03,45.17,44.97,45.0,237500.0,43.8679,44.0042,43.8094,43.8386,237500.0
2008-03-10 14:40:00,45.0,45.01,44.95,44.99,135900.0,43.8386,43.8484,43.7899,43.8289,135900.0
2008-03-10 14:50:00,44.99,45.01,44.96,44.99,93200.0,43.8289,43.8484,43.7997,43.8289,93200.0
2008-03-10 15:00:00,45.0,45.03,44.93,45.0,132300.0,43.8386,43.8679,43.7704,43.8386,132300.0
2008-03-10 15:10:00,44.99,45.03,44.93,45.01,137600.0,43.8289,43.8679,43.7704,43.8484,137600.0
2008-03-10 15:20:00,45.01,45.12,44.96,45.01,156800.0,43.8484,43.9555,43.7997,43.8484,156800.0
2008-03-10 15:30:00,45.01,45.07,44.95,44.96,141300.0,43.8484,43.9068,43.7899,43.7997,141300.0
2008-03-10 15:40:00,44.95,44.95,44.8,44.86,224800.0,43.7899,43.7899,43.6438,43.7022,224800.0
2008-03-10 15:50:00,44.85,44.85,44.68,44.68,419300.0,43.6925,43.6925,43.5269,43.5269,419300.0
2008-03-11 09:30:00,45.18,45.98,45.18,45.97,130200.0,44.014,44.7933,44.014,44.7836,130200.0
2008-03-11 09:40:00,45.98,46.0,45.68,45.8,88300.0,44.7933,44.8128,44.5011,44.618,88300.0
2008-03-11 09:50:00,45.8,46.0,45.8,45.82,85700.0,44.618,44.8128,44.618,44.6375,85700.0
2008-03-11 10:00:00,45.81,45.92,45.74,45.77,95500.0,44.6277,44.7349,44.5595,44.5888,95500.0
2008-03-11 10:10:00,45.78,46.02,45.77,45.96,96700.0,44.5985,44.8323,44.5888,44.7738,96700.0
2008-03-11 10:20:00,45.95,46.0,45.75,45.8,125600.0,44.7641,44.8128,44.5693,44.618,125600.0
2008-03-11 10:30:00,45.8,45.84,45.64,45.7,109500.0,44.618,44.6569,44.4621,44.5206,109500.0
2008-03-11 10:40:00,45.7,45.76,45.63,45.72,84300.0,44.5206,44.579,44.4524,44.54,84300.0
2008-03-11 10:50:00,45.73,45.92,45.67,45.92,92100.0,44.5498,44.7349,44.4913,44.7349,92100.0
2008-03-11 11:00:00,45.92,46.07,45.88,46.01,92700.0,44.7349,44.881,44.6959,44.8226,92700.0
2008-03-11 11:10:00,46.0,46.0,45.88,45.96,70100.0,44.8128,44.8128,44.6959,44.7738,70100.0
2008-03-11 11:20:00,45.94,46.0,45.9,45.98,141000.0,44.7544,44.8128,44.7154,44.7933,141000.0
2008-03-11 11:30:00,45.99,46.03,45.93,45.94,43000.0,44.8031,44.842,44.7446,44.7544,43000.0
2008-03-11 11:40:00,45.92,45.92,45.67,45.67,60000.0,44.7349,44.7349,44.4913,44.4913,60000.0
2008-03-11 11:50:00,45.66,45.68,45.36,45.4,87200.0,44.4816,44.5011,44.1893,44.2283,87200.0
2008-03-11 12:00:00,45.41,45.58,45.38,45.56,55200.0,44.238,44.4037,44.2088,44.3842,55200.0
2008-03-11 12:10:00,45.57,45.75,45.57,45.73,57500.0,44.3939,44.5693,44.3939,44.5498,57500.0
2008-03-11 12:20:00,45.72,45.86,45.72,45.78,40600.0,44.54,44.6764,44.54,44.5985,40600.0
2008-03-11 12:30:00,45.78,45.86,45.7,45.77,70400.0,44.5985,44.6764,44.5206,44.5888,70400.0
2008-03-11 12:40:00,45.76,45.86,45.67,45.69,44000.0,44.579,44.6764,44.4913,44.5108,44000.0
2008-03-11 12:50:00,45.69,45.85,45.65,45.79,86100.0,44.5108,44.6667,44.4718,44.6082,86100.0
2008-03-11 13:00:00,45.79,45.89,45.78,45.81,71400.0,44.6082,44.7057,44.5985,44.6277,71400.0
2008-03-11 13:10:00,45.82,46.09,45.82,46.04,46000.0,44.6375,44.9005,44.6375,44.8518,46000.0
2008-03-11 13:20:00,46.05,46.21,46.0,46.15,39400.0,44.8615,45.0174,44.8128,44.9589,39400.0
2008-03-11 13:30:00,46.15,46.23,46.11,46.22,36900.0,44.9589,45.0369,44.92,45.0271,36900.0
2008-03-11 13:40:00,46.21,46.27,46.1,46.13,48700.0,45.0174,45.0758,44.9102,44.9395,48700.0
2008-03-11 13:50:00,46.13,46.39,46.1,46.33,55500.0,44.9395,45.1928,44.9102,45.1343,55500.0
2008-03-11 14:00:00,46.35,46.46,46.31,46.37,53000.0,45.1538,45.2609,45.1148,45.1733,53000.0
2008-03-11 14:10:00,46.36,46.56,46.31,46.52,129000.0,45.1635,45.3584,45.1148,45.3194,129000.0
2008-03-11 14:20:00,46.51,46.51,46.33,46.47,54300.0,45.3097,45.3097,45.1343,45.2707,54300.0
2008-03-11 14:30:00,46.46,46.66,46.41,46.62,51000.0,45.2609,45.4558,45.2122,45.4168,51000.0
2008-03-11 14:40:00,46.63,46.8,46.59,46.8,60300.0,45.4266,45.5922,45.3876,45.5922,60300.0
2008-03-11 14:50:00,46.79,46.92,46.68,46.8,82100.0,45.5824,45.7091,45.4753,45.5922,82100.0
2008-03-11 15:00:00,46.81,46.85,46.66,46.69,68200.0,45.6019,45.6409,45.4558,45.485,68200.0
2008-03-11 15:10:00,46.68,46.85,46.62,46.84,58000.0,45.4753,45.6409,45.4168,45.6311,58000.0
2008-03-11 15:20:00,46.86,46.94,46.81,46.89,62700.0,45.6506,45.7286,45.6019,45.6798,62700.0
2008-03-11 15:30:00,46.87,47.01,46.7,46.9,162300.0,45.6604,45.7967,45.4948,45.6896,162300.0
2008-03-11 15:40:00,46.89,46.89,46.64,46.75,121700.0,45.6798,45.6798,45.4363,45.5435,121700.0
2008-03-11 15:50:00,46.76,47.13,46.76,47.13,263700.0,45.5532,45.9137,45.5532,45.9137,263700.0
2008-03-12 09:30:00,47.72,47.86,47.36,47.36,96900.0,46.4884,46.6248,46.1377,46.1377,96900.0
2008-03-12 09:40:00,47.36,47.42,47.17,47.27,64600.0,46.1377,46.1962,45.9526,46.05,64600.0
2008-03-12 09:50:00,47.29,47.29,47.13,47.15,40800.0,46.0695,46.0695,45.9137,45.9331,40800.0
2008-03-12 10:00:00,47.15,47.34,47.15,47.34,34600.0,45.9331,46.1182,45.9331,46.1182,34600.0
2008-03-12 10:10:00,47.36,47.49,47.31,47.48,45300.0,46.1377,46.2644,46.089,46.2546,45300.0
2008-03-12 10:20:00,47.48,47.56,47.31,47.32,27100.0,46.2546,46.3326,46.089,46.0987,27100.0
2008-03-12 10:30:00,47.34,47.6,47.23,47.6,45100.0,46.1182,46.3715,46.0111,46.3715,45100.0
2008-03-12 10:40:00,47.6,47.91,47.6,47.73,73800.0,46.3715,46.6735,46.3715,46.4982,73800.0
2008-03-12 10:50:00,47.75,47.89,47.75,47.83,97900.0,46.5177,46.654,46.5177,46.5956,97900.0
2008-03-12 11:00:00,47.84,47.96,47.8,47.83,69200.0,46.6053,46.7222,46.5664,46.5956,69200.0
2008-03-12 11:10:00,47.85,48.11,47.84,48.07,57300.0,46.6151,46.8684,46.6053,46.8294,57300.0
2008-03-12 11:20:00,48.06,48.16,48.01,48.09,114500.0,46.8197,46.9171,46.7709,46.8489,114500.0
2008-03-12 11:30:00,48.1,48.14,47.96,47.98,108200.0,46.8586,46.8976,46.7222,46.7417,108200.0
2008-03-12 11:40:00,47.98,48.04,47.88,47.89,25900.0,46.7417,46.8002,46.6443,46.654,25900.0
2008-03-12 11:50:00,47.89,47.99,47.85,47.9,23200.0,46.654,46.7515,46.6151,46.6638,23200.0
2008-03-12 12:00:00,47.9,47.9,47.7,47.71,42100.0,46.6638,46.6638,46.4689,46.4787,42100.0
2008-03-12 12:10:00,47.73,47.83,47.58,47.6,41700.0,46.4982,46.5956,46.352,46.3715,41700.0
2008-03-12 12:20:00,47.61,47.67,47.61,47.61,28300.0,46.3813,46.4397,46.3813,46.3813,28300.0
2008-03-12 12:30:00,47.62,47.68,47.62,47.63,58300.0,46.391,46.4495,46.391,46.4007,58300.0
2008-03-12 12:40:00,47.63,47.68,47.47,47.5,91200.0,46.4007,46.4495,46.2449,46.2741,91200.0
2008-03-12 12:50:00,47.5,47.67,47.46,47.67,76600.0,46.2741,46.4397,46.2351,46.4397,76600.0
2008-03-12 13:00:00,47.67,47.74,47.62,47.69,37500.0,46.4397,46.5079,46.391,46.4592,37500.0
2008-03-12 13:10:00,47.7,47.72,47.61,47.68,34900.0,46.4689,46.4884,46.3813,46.4495,34900.0
2008-03-12 13:20:00,47.69,47.76,47.67,47.7,70500.0,46.4592,46.5274,46.4397,46.4689,70500.0
2008-03-12 13:30:00,47.69,47.71,47.62,47.69,50400.0,46.4592,46.4787,46.391,46.4592,50400.0
2008-03-12 13:40:00,47.68,47.72,47.49,47.59,34300.0,46.4495,46.4884,46.2644,46.3618,34300.0
2008-03-12 13:50:00,47.59,47.67,47.59,47.61,17700.0,46.3618,46.4397,46.3618,46.3813,17700.0
2008-03-12 14:00:00,47.61,47.69,47.46,47.49,38800.0,46.3813,46.4592,46.2351,46.2644,38800.0
2008-03-12 14:10:00,47.48,47.48,47.36,47.41,66400.0,46.2546,46.2546,46.1377,46.1864,66400.0
2008-03-12 14:20:00,47.4,47.46,47.39,47.39,67200.0,46.1767,46.2351,46.1669,46.1669,67200.0
2008-03-12 14:30:00,47.39,47.7,47.38,47.64,65500.0,46.1669,46.4689,46.1572,46.4105,65500.0
2008-03-12 14:40:00,47.64,47.74,47.63,47.7,50800.0,46.4105,46.5079,46.4007,46.4689,50800.0
2008-03-12 14:50:00,47.69,47.7,47.56,47.6,33100.0,46.4592,46.4689,46.3326,46.3715,33100.0
2008-03-12 15:00:00,47.59,47.7,47.54,47.62,79500.0,46.3618,46.4689,46.3131,46.391,79500.0
2008-03-12 15:10:00,47.61,47.66,47.5,47.59,63400.0,46.3813,46.43,46.2741,46.3618,63400.0
2008-03-12 15:20:00,47.58,47.58,47.39,47.41,75800.0,46.352,46.352,46.1669,46.1864,75800.0
2008-03-12 15:30:00,47.42,47.49,47.14,47.14,92600.0,46.1962,46.2644,45.9234,45.9234,92600.0
2008-03-12 15:40:00,47.14,47.24,47.02,47.14,98200.0,45.9234,46.0208,45.8065,45.9234,98200.0
2008-03-12 15:50:00,47.14,47.25,47.01,47.24,262200.0,45.9234,46.0306,45.7967,46.0208,262200.0
2008-03-13 09:30:00,46.99,46.99,46.26,46.31,171500.0,45.7773,45.7773,45.0661,45.1148,171500.0
2008-03-13 09:40:00,46.32,46.37,46.01,46.31,84000.0,45.1246,45.1733,44.8226,45.1148,84000.0
2008-03-13 09:50:00,46.32,46.37,46.12,46.23,97800.0,45.1246,45.1733,44.9297,45.0369,97800.0
2008-03-13 10:00:00,46.23,46.27,46.13,46.24,122300.0,45.0369,45.0758,44.9395,45.0466,122300.0
2008-03-13 10:10:00,46.25,46.63,46.22,46.3,106300.0,45.0564,45.4266,45.0271,45.1051,106300.0
2008-03-13 10:20:00,46.32,46.35,45.99,46.21,44100.0,45.1246,45.1538,44.8031,45.0174,44100.0
2008-03-13 10:30:00,46.23,46.27,45.99,46.0,52000.0,45.0369,45.0758,44.8031,44.8128,52000.0
2008-03-13 10:40:00,46.01,46.05,45.85,45.94,117000.0,44.8226,44.8615,44.6667,44.7544,117000.0
2008-03-13 10:50:00,45.95,46.16,45.92,46.1,37800.0,44.7641,44.9687,44.7349,44.9102,37800.0
2008-03-13 11:00:00,46.12,46.4,45.9,46.32,65400.0,44.9297,45.2025,44.7154,45.1246,65400.0
2008-03-13 11:10:00,46.3,46.69,46.2,46.2,76100.0,45.1051,45.485,45.0077,45.0077,76100.0
2008-03-13 11:20:00,46.19,46.71,46.19,46.52,57600.0,44.9979,45.5045,44.9979,45.3194,57600.0
2008-03-13 11:30:00,46.5,46.58,46.25,46.55,48100.0,45.2999,45.3778,45.0564,45.3486,48100.0
2008-03-13 11:40:00,46.56,46.72,46.47,46.49,53700.0,45.3584,45.5142,45.2707,45.2902,53700.0
2008-03-13 11:50:00,46.51,46.66,46.5,46.6,28500.0,45.3097,45.4558,45.2999,45.3973,28500.0
2008-03-13 12:00:00,46.6,46.91,46.6,46.85,71600.0,45.3973,45.6993,45.3973,45.6409,71600.0
2008-03-13 12:10:00,46.86,47.11,46.85,47.02,113100.0,45.6506,45.8942,45.6409,45.8065,113100.0
2008-03-13 12:20:00,47.02,47.02,46.78,46.82,37400.0,45.8065,45.8065,45.5727,45.6117,37400.0
2008-03-13 12:30:00,46.8,46.88,46.76,46.83,20000.0,45.5922,45.6701,45.5532,45.6214,20000.0
2008-03-13 12:40:00,46.82,46.85,46.48,46.59,33700.0,45.6117,45.6409,45.2804,45.3876,33700.0
2008-03-13 12:50:00,46.6,46.78,46.58,46.74,18200.0,45.3973,45.5727,45.3778,45.5337,18200.0
2008-03-13 13:00:00,46.74,47.06,46.7,46.92,33000.0,45.5337,45.8455,45.4948,45.7091,33000.0
2008-03-13 13:10:00,46.91,46.98,46.78,46.95,19800.0,45.6993,45.7675,45.5727,45.7383,19800.0
2008-03-13 13:20:00,46.98,47.36,46.96,47.36,48700.0,45.7675,46.1377,45.748,46.1377,48700.0
2008-03-13 13:30:00,47.37,47.49,47.23,47.38,55600.0,46.1475,46.2644,46.0111,46.1572,55600.0
2008-03-13 13:40:00,47.4,47.48,47.23,47.25,38700.0,46.1767,46.2546,46.0111,46.0306,38700.0
2008-03-13 13:50:00,47.27,47.38,47.22,47.36,124800.0,46.05,46.1572,46.0013,46.1377,124800.0
2008-03-13 14:00:00,47.35,47.47,47.29,47.46,127900.0,46.128,46.2449,46.0695,46.2351,127900.0
2008-03-13 14:10:00,47.47,47.62,47.39,47.45,96100.0,46.2449,46.391,46.1669,46.2254,96100.0
2008-03-13 14:20:00,47.45,47.7,47.41,47.68,71700.0,46.2254,46.4689,46.1864,46.4495,71700.0
2008-03-13 14:30:00,47.67,47.67,47.39,47.45,60400.0,46.4397,46.4397,46.1669,46.2254,60400.0
2008-03-13 14:40:00,47.45,47.5,47.2,47.29,45400.0,46.2254,46.2741,45.9818,46.0695,45400.0
2008-03-13 14:50:00,47.27,47.42,47.21,47.4,38800.0,46.05,46.1962,45.9916,46.1767,38800.0
2008-03-13 15:00:00,47.38,47.44,47.25,47.41,52500.0,46.1572,46.2157,46.0306,46.1864,52500.0
2008-03-13 15:10:00,47.42,47.45,47.29,47.32,42400.0,46.1962,46.2254,46.0695,46.0987,42400.0
2008-03-13 15:20:00,47.33,47.42,47.21,47.31,46000.0,46.1085,46.1962,45.9916,46.089,46000.0
2008-03-13 15:30:00,47.34,47.42,47.25,47.38,50900.0,46.1182,46.1962,46.0306,46.1572,50900.0
2008-03-13 15:40:00,47.38,47.43,47.14,47.17,71200.0,46.1572,46.2059,45.9234,45.9526,71200.0
2008-03-13 15:50:00,47.17,47.27,47.17,47.25,239800.0,45.9526,46.05,45.9526,46.0306,239800.0
2008-03-14 09:30:00,46.37,48.67,46.33,47.91,186400.0,45.1733,47.4139,45.1343,46.6735,186400.0
2008-03-14 09:40:00,47.92,48.54,47.87,48.03,184700.0,46.6833,47.2873,46.6346,46.7904,184700.0
2008-03-14 09:50:00,48.03,48.13,47.21,47.25,148000.0,46.7904,46.8878,45.9916,46.0306,148000.0
2008-03-14 10:00:00,47.2,47.82,46.47,47.48,184500.0,45.9818,46.5858,45.2707,46.2546,184500.0
2008-03-14 10:10:00,47.53,48.12,47.29,47.65,146900.0,46.3033,46.8781,46.0695,46.4202,146900.0
2008-03-14 10:20:00,47.65,47.66,47.31,47.37,80100.0,46.4202,46.43,46.089,46.1475,80100.0
2008-03-14 10:30:00,47.37,47.55,47.16,47.19,71800.0,46.1475,46.3228,45.9429,45.9721,71800.0
2008-03-14 10:40:00,47.18,47.2,46.88,46.92,98700.0,45.9624,45.9818,45.6701,45.7091,98700.0
2008-03-14 10:50:00,46.92,47.21,46.91,47.15,100300.0,45.7091,45.9916,45.6993,45.9331,100300.0
2008-03-14 11:00:00,47.16,47.25,46.95,47.06,62700.0,45.9429,46.0306,45.7383,45.8455,62700.0
2008-03-14 11:10:00,47.07,47.07,46.88,46.89,93100.0,45.8552,45.8552,45.6701,45.6798,93100.0
2008-03-14 11:20:00,46.89,46.9,46.55,46.78,80000.0,45.6798,45.6896,45.3486,45.5727,80000.0
2008-03-14 11:30:00,46.75,46.83,46.64,46.75,55400.0,45.5435,45.6214,45.4363,45.5435,55400.0
2008-03-14 11:40:00,46.75,47.14,46.65,47.07,52300.0,45.5435,45.9234,45.446,45.8552,52300.0
2008-03-14 11:50:00,47.05,47.05,46.65,46.88,44300.0,45.8357,45.8357,45.446,45.6701,44300.0
2008-03-14 12:00:00,46.85,47.03,46.84,46.98,55700.0,45.6409,45.8162,45.6311,45.7675,55700.0
2008-03-14 12:10:00,46.99,47.08,46.95,46.96,19300.0,45.7773,45.8649,45.7383,45.748,19300.0
2008-03-14 12:20:00,46.96,46.99,46.85,46.85,99100.0,45.748,45.7773,45.6409,45.6409,99100.0
2008-03-14 12:30:00,46.84,46.89,46.69,46.69,63000.0,45.6311,45.6798,45.485,45.485,63000.0
2008-03-14 12:40:00,46.69,46.74,46.35,46.62,97300.0,45.485,45.5337,45.1538,45.4168,97300.0
2008-03-14 12:50:00,46.66,46.79,46.47,46.6,46200.0,45.4558,45.5824,45.2707,45.3973,46200.0
2008-03-14 13:00:00,46.6,46.6,46.3,46.3,154700.0,45.3973,45.3973,45.1051,45.1051,154700.0
2008-03-14 13:10:00,46.32,46.46,46.22,46.34,69700.0,45.1246,45.2609,45.0271,45.144,69700.0
2008-03-14 13:20:00,46.34,46.6,46.34,46.6,93100.0,45.144,45.3973,45.144,45.3973,93100.0
2008-03-14 13:30:00,46.61,46.79,46.57,46.66,79900.0,45.4071,45.5824,45.3681,45.4558,79900.0
2008-03-14 13:40:00,46.66,46.87,46.58,46.77,40700.0,45.4558,45.6604,45.3778,45.5629,40700.0
2008-03-14 13:50:00,46.76,46.79,46.45,46.45,66000.0,45.5532,45.5824,45.2512,45.2512,66000.0
2008-03-14 14:00:00,46.47,46.61,46.38,46.57,93700.0,45.2707,45.4071,45.183,45.3681,93700.0
2008-03-14 14:10:00,46.57,46.64,46.46,46.51,89700.0,45.3681,45.4363,45.2609,45.3097,89700.0
2008-03-14 14:20:00,46.49,46.55,46.43,46.5,122000.0,45.2902,45.3486,45.2317,45.2999,122000.0
2008-03-14 14:30:00,46.49,46.51,46.3,46.3,82100.0,45.2902,45.3097,45.1051,45.1051,82100.0
2008-03-14 14:40:00,46.31,46.68,46.24,46.48,102400.0,45.1148,45.4753,45.0466,45.2804,102400.0
2008-03-14 14:50:00,46.5,46.78,46.46,46.7,73400.0,45.2999,45.5727,45.2609,45.4948,73400.0
2008-03-14 15:00:00,46.68,46.7,46.56,46.68,34600.0,45.4753,45.4948,45.3584,45.4753,34600.0
2008-03-14 15:10:00,46.69,47.15,46.6,47.02,116200.0,45.485,45.9331,45.3973,45.8065,116200.0
2008-03-14 15:20:00,47.02,47.35,47.02,47.24,98300.0,45.8065,46.128,45.8065,46.0208,98300.0
2008-03-14 15:30:00,47.24,47.3,46.95,47.01,109400.0,46.0208,46.0793,45.7383,45.7967,109400.0
2008-03-14 15:40:00,47.0,47.0,46.62,46.75,88000.0,45.787,45.787,45.4168,45.5435,88000.0
2008-03-14 15:50:00,46.76,46.95,46.57,46.91,169900.0,45.5532,45.7383,45.3681,45.6993,169900.0
2008-03-17 09:30:00,46.89,47.16,45.84,46.06,182300.0,45.6798,45.9429,44.6569,44.8713,182300.0
2008-03-17 09:40:00,46.07,46.21,45.91,45.91,167900.0,44.881,45.0174,44.7251,44.7251,167900.0
2008-03-17 09:50:00,45.93,46.12,45.64,45.66,232300.0,44.7446,44.9297,44.4621,44.4816,232300.0
2008-03-17 10:00:00,45.65,45.81,45.49,45.81,178300.0,44.4718,44.6277,44.316,44.6277,178300.0
2008-03-17 10:10:00,45.82,46.02,45.76,46.0,170800.0,44.6375,44.8323,44.579,44.8128,170800.0
2008-03-17 10:20:00,46.0,46.13,45.97,46.05,132100.0,44.8128,44.9395,44.7836,44.8615,132100.0
2008-03-17 10:30:00,46.03,46.19,45.93,46.16,64500.0,44.842,44.9979,44.7446,44.9687,64500.0
2008-03-17 10:40:00,46.16,46.26,46.06,46.25,91400.0,44.9687,45.0661,44.8713,45.0564,91400.0
2008-03-17 10:50:00,46.26,46.36,46.03,46.07,69500.0,45.0661,45.1635,44.842,44.881,69500.0
2008-03-17 11:00:00,46.07,46.21,45.88,46.07,56500.0,44.881,45.0174,44.6959,44.881,56500.0
2008-03-17 11:10:00,46.08,46.15,45.86,45.98,66800.0,44.8908,44.9589,44.6764,44.7933,66800.0
2008-03-17 11:20:00,45.97,46.14,45.84,45.98,74700.0,44.7836,44.9492,44.6569,44.7933,74700.0
2008-03-17 11:30:00,45.98,46.06,45.91,46.02,93800.0,44.7933,44.8713,44.7251,44.8323,93800.0
2008-03-17 11:40:00,46.0,46.05,45.9,46.0,93700.0,44.8128,44.8615,44.7154,44.8128,93700.0
2008-03-17 11:50:00,46.0,46.02,45.81,45.88,90200.0,44.8128,44.8323,44.6277,44.6959,90200.0
2008-03-17 12:00:00,45.85,45.94,45.77,45.92,161000.0,44.6667,44.7544,44.5888,44.7349,161000.0
2008-03-17 12:10:00,45.92,46.0,45.85,45.97,96000.0,44.7349,44.8128,44.6667,44.7836,96000.0
2008-03-17 12:20:00,45.95,45.95,45.77,45.83,74600.0,44.7641,44.7641,44.5888,44.6472,74600.0
2008-03-17 12:30:00,45.85,45.88,45.77,45.85,161700.0,44.6667,44.6959,44.5888,44.6667,161700.0
2008-03-17 12:40:00,45.85,46.02,45.84,45.97,61900.0,44.6667,44.8323,44.6569,44.7836,61900.0
2008-03-17 12:50:00,45.97,46.1,45.94,46.01,114900.0,44.7836,44.9102,44.7544,44.8226,114900.0
2008-03-17 13:00:00,46.0,46.03,45.83,45.88,43100.0,44.8128,44.842,44.6472,44.6959,43100.0
2008-03-17 13:10:00,45.87,45.95,45.81,45.9,49900.0,44.6862,44.7641,44.6277,44.7154,49900.0
2008-03-17 13:20:00,45.9,45.97,45.7,45.87,92800.0,44.7154,44.7836,44.5206,44.6862,92800.0
2008-03-17 13:30:00,45.9,46.0,45.81,45.93,44900.0,44.7154,44.8128,44.6277,44.7446,44900.0
2008-03-17 13:40:00,45.91,46.0,45.83,45.9,76800.0,44.7251,44.8128,44.6472,44.7154,76800.0
2008-03-17 13:50:00,45.9,46.14,45.88,46.12,55600.0,44.7154,44.9492,44.6959,44.9297,55600.0
2008-03-17 14:00:00,46.11,46.34,46.08,46.21,88200.0,44.92,45.144,44.8908,45.0174,88200.0
2008-03-17 14:10:00,46.21,46.26,46.07,46.09,68700.0,45.0174,45.0661,44.881,44.9005,68700.0
2008-03-17 14:20:00,46.1,46.19,45.91,45.98,55000.0,44.9102,44.9979,44.7251,44.7933,55000.0
2008-03-17 14:30:00,46.0,46.08,45.9,46.0,80000.0,44.8128,44.8908,44.7154,44.8128,80000.0
2008-03-17 14:40:00,46.0,46.2,45.88,45.93,141800.0,44.8128,45.0077,44.6959,44.7446,141800.0
2008-03-17 14:50:00,45.95,46.1,45.93,45.98,99900.0,44.7641,44.9102,44.7446,44.7933,99900.0
2008-03-17 15:00:00,45.98,46.2,45.96,46.15,131500.0,44.7933,45.0077,44.7738,44.9589,131500.0
2008-03-17 15:10:00,46.17,46.2,46.09,46.12,167700.0,44.9784,45.0077,44.9005,44.9297,167700.0
2008-03-17 15:20:00,46.12,46.17,46.02,46.02,163500.0,44.9297,44.9784,44.8323,44.8323,163500.0
2008-03-17 15:30:00,46.01,46.33,45.99,46.27,180200.0,44.8226,45.1343,44.8031,45.0758,180200.0
2008-03-17 15:40:00,46.25,46.31,45.99,46.17,128000.0,45.0564,45.1148,44.8031,44.9784,128000.0
2008-03-17 15:50:00,46.18,46.18,45.79,45.92,290700.0,44.9882,44.9882,44.6082,44.7349,290700.0
2008-03-18 09:30:00,46.31,46.96,46.05,46.09,199100.0,45.1148,45.748,44.8615,44.9005,199100.0
2008-03-18 09:40:00,46.09,46.32,46.02,46.06,144500.0,44.9005,45.1246,44.8323,44.8713,144500.0
2008-03-18 09:50:00,46.06,46.07,45.95,45.96,109300.0,44.8713,44.881,44.7641,44.7738,109300.0
2008-03-18 10:00:00,45.97,46.09,45.96,46.02,67000.0,44.7836,44.9005,44.7738,44.8323,67000.0
2008-03-18 10:10:00,46.01,46.01,45.71,45.76,88400.0,44.8226,44.8226,44.5303,44.579,88400.0
2008-03-18 10:20:00,45.76,45.8,45.48,45.57,133600.0,44.579,44.618,44.3062,44.3939,133600.0
2008-03-18 10:30:00,45.58,45.8,45.58,45.75,75600.0,44.4037,44.618,44.4037,44.5693,75600.0
2008-03-18 10:40:00,45.76,45.9,45.72,45.8,74300.0,44.579,44.7154,44.54,44.618,74300.0
2008-03-18 10:50:00,45.79,45.94,45.78,45.89,41300.0,44.6082,44.7544,44.5985,44.7057,41300.0
2008-03-18 11:00:00,45.9,45.94,45.82,45.92,44200.0,44.7154,44.7544,44.6375,44.7349,44200.0
2008-03-18 11:10:00,45.93,45.94,45.88,45.9,35900.0,44.7446,44.7544,44.6959,44.7154,35900.0
2008-03-18 11:20:00,45.92,45.97,45.89,45.93,44100.0,44.7349,44.7836,44.7057,44.7446,44100.0
2008-03-18 11:30:00,45.94,45.98,45.92,45.98,47200.0,44.7544,44.7933,44.7349,44.7933,47200.0
2008-03-18 11:40:00,45.95,46.06,45.95,46.03,91900.0,44.7641,44.8713,44.7641,44.842,91900.0
2008-03-18 11:50:00,46.03,46.07,46.02,46.03,48800.0,44.842,44.881,44.8323,44.842,48800.0
2008-03-18 12:00:00,46.03,46.07,45.94,46.02,26800.0,44.842,44.881,44.7544,44.8323,26800.0
2008-03-18 12:10:00,46.02,46.17,46.02,46.17,33800.0,44.8323,44.9784,44.8323,44.9784,33800.0
2008-03-18 12:20:00,46.2,46.22,46.1,46.15,14100.0,45.0077,45.0271,44.9102,44.9589,14100.0
2008-03-18 12:30:00,46.16,46.44,46.15,46.4,53900.0,44.9687,45.2415,44.9589,45.2025,53900.0
2008-03-18 12:40:00,46.41,46.47,46.35,46.35,54100.0,45.2122,45.2707,45.1538,45.1538,54100.0
2008-03-18 12:50:00,46.35,46.43,46.31,46.39,41100.0,45.1538,45.2317,45.1148,45.1928,41100.0
2008-03-18 13:00:00,46.38,46.46,46.38,46.43,38500.0,45.183,45.2609,45.183,45.2317,38500.0
2008-03-18 13:10:00,46.43,46.74,46.41,46.71,85500.0,45.2317,45.5337,45.2122,45.5045,85500.0
2008-03-18 13:20:00,46.72,46.79,46.66,46.69,59300.0,45.5142,45.5824,45.4558,45.485,59300.0
2008-03-18 13:30:00,46.7,46.74,46.49,46.55,69400.0,45.4948,45.5337,45.2902,45.3486,69400.0
2008-03-18 13:40:00,46.56,46.74,46.55,46.73,30200.0,45.3584,45.5337,45.3486,45.524,30200.0
2008-03-18 13:50:00,46.73,46.8,46.66,46.69,41400.0,45.524,45.5922,45.4558,45.485,41400.0
2008-03-18 14:00:00,46.67,46.73,46.42,46.42,51100.0,45.4655,45.524,45.222,45.222,51100.0
2008-03-18 14:10:00,46.43,46.51,46.08,46.42,146100.0,45.2317,45.3097,44.8908,45.222,146100.0
2008-03-18 14:20:00,46.39,46.59,46.27,46.33,124300.0,45.1928,45.3876,45.0758,45.1343,124300.0
2008-03-18 14:30:00,46.33,46.38,46.04,46.22,135200.0,45.1343,45.183,44.8518,45.0271,135200.0
2008-03-18 14:40:00,46.21,46.42,46.12,46.3,115400.0,45.0174,45.222,44.9297,45.1051,115400.0
2008-03-18 14:50:00,46.32,46.77,46.27,46.71,65000.0,45.1246,45.5629,45.0758,45.5045,65000.0
2008-03-18 15:00:00,46.72,46.78,46.58,46.7,71200.0,45.5142,45.5727,45.3778,45.4948,71200.0
2008-03-18 15:10:00,46.69,46.79,46.58,46.65,75300.0,45.485,45.5824,45.3778,45.446,75300.0
2008-03-18 15:20:00,46.63,46.85,46.59,46.64,89200.0,45.4266,45.6409,45.3876,45.4363,89200.0
2008-03-18 15:30:00,46.63,46.82,46.55,46.64,131500.0,45.4266,45.6117,45.3486,45.4363,131500.0
2008-03-18 15:40:00,46.65,46.89,46.64,46.67,130500.0,45.446,45.6798,45.4363,45.4655,130500.0
2008-03-18 15:50:00,46.67,47.06,46.67,46.97,275100.0,45.4655,45.8455,45.4655,45.7578,275100.0
2008-03-19 09:30:00,47.45,47.8,47.07,47.73,142400.0,46.2254,46.5664,45.8552,46.4982,142400.0
2008-03-19 09:40:00,47.73,48.09,47.62,47.97,106800.0,46.4982,46.8489,46.391,46.732,106800.0
2008-03-19 09:50:00,47.95,48.03,47.88,47.98,78500.0,46.7125,46.7904,46.6443,46.7417,78500.0
2008-03-19 10:00:00,47.97,48.16,47.81,48.0,106200.0,46.732,46.9171,46.5761,46.7612,106200.0
2008-03-19 10:10:00,48.0,48.16,47.98,48.13,73700.0,46.7612,46.9171,46.7417,46.8878,73700.0
2008-03-19 10:20:00,48.12,48.24,48.04,48.11,66700.0,46.8781,46.995,46.8002,46.8684,66700.0
2008-03-19 10:30:00,48.13,48.13,47.72,47.75,70400.0,46.8878,46.8878,46.4884,46.5177,70400.0
2008-03-19 10:40:00,47.73,48.1,47.73,48.1,46900.0,46.4982,46.8586,46.4982,46.8586,46900.0
2008-03-19 10:50:00,48.11,48.16,48.05,48.13,26600.0,46.8684,46.9171,46.8099,46.8878,26600.0
2008-03-19 11:00:00,48.13,48.17,48.07,48.13,53400.0,46.8878,46.9268,46.8294,46.8878,53400.0
2008-03-19 11:10:00,48.15,48.24,48.1,48.21,32900.0,46.9073,46.995,46.8586,46.9658,32900.0
2008-03-19 11:20:00,48.21,48.42,48.19,48.34,119200.0,46.9658,47.1704,46.9463,47.0924,119200.0
2008-03-19 11:30:00,48.34,48.38,48.18,48.18,55200.0,47.0924,47.1314,46.9366,46.9366,55200.0
2008-03-19 11:40:00,48.19,48.3,48.11,48.18,40800.0,46.9463,47.0535,46.8684,46.9366,40800.0
2008-03-19 11:50:00,48.19,48.4,48.18,48.2,42000.0,46.9463,47.1509,46.9366,46.956,42000.0
2008-03-19 12:00:00,48.21,48.23,48.0,48.19,33600.0,46.9658,46.9853,46.7612,46.9463,33600.0
2008-03-19 12:10:00,48.21,48.29,48.02,48.27,24800.0,46.9658,47.0437,46.7807,47.0242,24800.0
2008-03-19 12:20:00,48.25,48.28,47.96,48.05,23200.0,47.0047,47.034,46.7222,46.8099,23200.0
2008-03-19 12:30:00,48.04,48.06,47.79,47.81,38400.0,46.8002,46.8197,46.5566,46.5761,38400.0
2008-03-19 12:40:00,47.81,47.88,47.51,47.73,73800.0,46.5761,46.6443,46.2838,46.4982,73800.0
2008-03-19 12:50:00,47.73,47.81,47.65,47.65,30000.0,46.4982,46.5761,46.4202,46.4202,30000.0
2008-03-19 13:00:00,47.66,47.71,47.57,47.61,46900.0,46.43,46.4787,46.3423,46.3813,46900.0
2008-03-19 13:10:00,47.62,47.62,47.46,47.57,39500.0,46.391,46.391,46.2351,46.3423,39500.0
2008-03-19 13:20:00,47.57,47.7,47.41,47.49,72800.0,46.3423,46.4689,46.1864,46.2644,72800.0
2008-03-19 13:30:00,47.5,47.57,47.41,47.49,20300.0,46.2741,46.3423,46.1864,46.2644,20300.0
2008-03-19 13:40:00,47.48,47.66,47.43,47.59,22400.0,46.2546,46.43,46.2059,46.3618,22400.0
2008-03-19 13:50:00,47.59,47.6,47.34,47.43,43700.0,46.3618,46.3715,46.1182,46.2059,43700.0
2008-03-19 14:00:00,47.44,47.52,47.32,47.4,41500.0,46.2157,46.2936,46.0987,46.1767,41500.0
2008-03-19 14:10:00,47.41,47.47,47.34,47.41,64300.0,46.1864,46.2449,46.1182,46.1864,64300.0
2008-03-19 14:20:00,47.43,47.65,47.42,47.6,58500.0,46.2059,46.4202,46.1962,46.3715,58500.0
2008-03-19 14:30:00,47.61,47.65,47.34,47.34,48600.0,46.3813,46.4202,46.1182,46.1182,48600.0
2008-03-19 14:40:00,47.33,47.49,47.28,47.35,39000.0,46.1085,46.2644,46.0598,46.128,39000.0
2008-03-19 14:50:00,47.36,47.65,47.34,47.62,48100.0,46.1377,46.4202,46.1182,46.391,48100.0
2008-03-19 15:00:00,47.62,47.76,47.49,47.71,43200.0,46.391,46.5274,46.2644,46.4787,43200.0
2008-03-19 15:10:00,47.73,47.78,47.56,47.63,40000.0,46.4982,46.5469,46.3326,46.4007,40000.0
2008-03-19 15:20:00,47.61,47.68,47.32,47.45,46000.0,46.3813,46.4495,46.0987,46.2254,46000.0
2008-03-19 15:30:00,47.43,47.48,47.15,47.15,82400.0,46.2059,46.2546,45.9331,45.9331,82400.0
2008-03-19 15:40:00,47.15,47.26,47.13,47.18,72500.0,45.9331,46.0403,45.9137,45.9624,72500.0
2008-03-19 15:50:00,47.18,47.18,46.87,46.87,162000.0,45.9624,45.9624,45.6604,45.6604,162000.0
2008-03-20 09:30:00,47.1,47.61,46.39,47.58,825400.0,45.8844,46.3813,45.1928,46.352,825400.0
2008-03-20 09:40:00,47.57,47.76,47.3,47.65,138500.0,46.3423,46.5274,46.0793,46.4202,138500.0
2008-03-20 09:50:00,47.63,47.8,47.6,47.75,56200.0,46.4007,46.5664,46.3715,46.5177,56200.0
2008-03-20 10:00:00,47.72,47.9,47.65,47.73,83200.0,46.4884,46.6638,46.4202,46.4982,83200.0
2008-03-20 10:10:00,47.69,47.9,47.6,47.78,55500.0,46.4592,46.6638,46.3715,46.5469,55500.0
2008-03-20 10:20:00,47.77,47.98,47.77,47.89,52800.0,46.5371,46.7417,46.5371,46.654,52800.0
2008-03-20 10:30:00,47.87,47.93,47.74,47.75,63600.0,46.6346,46.693,46.5079,46.5177,63600.0
2008-03-20 10:40:00,47.73,47.87,47.65,47.76,62000.0,46.4982,46.6346,46.4202,46.5274,62000.0
2008-03-20 10:50:00,47.77,47.83,47.73,47.79,23200.0,46.5371,46.5956,46.4982,46.5566,23200.0
2008-03-20 11:00:00,47.79,47.8,47.65,47.67,29000.0,46.5566,46.5664,46.4202,46.4397,29000.0
2008-03-20 11:10:00,47.65,47.72,47.64,47.66,82300.0,46.4202,46.4884,46.4105,46.43,82300.0
2008-03-20 11:20:00,47.65,47.8,47.63,47.71,30400.0,46.4202,46.5664,46.4007,46.4787,30400.0
2008-03-20 11:30:00,47.71,47.73,47.64,47.67,38200.0,46.4787,46.4982,46.4105,46.4397,38200.0
2008-03-20 11:40:00,47.66,47.7,47.62,47.66,35100.0,46.43,46.4689,46.391,46.43,35100.0
2008-03-20 11:50:00,47.62,47.68,47.57,47.67,34600.0,46.391,46.4495,46.3423,46.4397,34600.0
2008-03-20 12:00:00,47.67,47.97,47.66,47.83,69000.0,46.4397,46.732,46.43,46.5956,69000.0
2008-03-20 12:10:00,47.81,47.9,47.72,47.84,26300.0,46.5761,46.6638,46.4884,46.6053,26300.0
2008-03-20 12:20:00,47.84,47.84,47.65,47.74,80100.0,46.6053,46.6053,46.4202,46.5079,80100.0
2008-03-20 12:30:00,47.77,47.77,47.65,47.65,48500.0,46.5371,46.5371,46.4202,46.4202,48500.0
2008-03-20 12:40:00,47.65,47.81,47.65,47.77,38700.0,46.4202,46.5761,46.4202,46.5371,38700.0
2008-03-20 12:50:00,47.77,47.78,47.69,47.69,25200.0,46.5371,46.5469,46.4592,46.4592,25200.0
2008-03-20 13:00:00,47.7,47.74,47.65,47.68,41700.0,46.4689,46.5079,46.4202,46.4495,41700.0
2008-03-20 13:10:00,47.67,47.68,47.59,47.61,54300.0,46.4397,46.4495,46.3618,46.3813,54300.0
2008-03-20 13:20:00,47.61,47.7,47.6,47.7,39000.0,46.3813,46.4689,46.3715,46.4689,39000.0
2008-03-20 13:30:00,47.68,47.82,47.65,47.79,62700.0,46.4495,46.5858,46.4202,46.5566,62700.0
2008-03-20 13:40:00,47.79,47.83,47.69,47.77,86100.0,46.5566,46.5956,46.4592,46.5371,86100.0
2008-03-20 13:50:00,47.76,47.86,47.72,47.81,60500.0,46.5274,46.6248,46.4884,46.5761,60500.0
2008-03-20 14:00:00,47.81,47.96,47.74,47.78,62600.0,46.5761,46.7222,46.5079,46.5469,62600.0
2008-03-20 14:10:00,47.78,47.81,47.65,47.68,72500.0,46.5469,46.5761,46.4202,46.4495,72500.0
2008-03-20 14:20:00,47.68,47.81,47.66,47.78,40700.0,46.4495,46.5761,46.43,46.5469,40700.0
2008-03-20 14:30:00,47.78,48.0,47.75,48.0,102800.0,46.5469,46.7612,46.5177,46.7612,102800.0
2008-03-20 14:40:00,48.0,48.01,47.93,47.95,49300.0,46.7612,46.7709,46.693,46.7125,49300.0
2008-03-20 14:50:00,47.95,48.1,47.88,48.06,65700.0,46.7125,46.8586,46.6443,46.8197,65700.0
2008-03-20 15:00:00,48.04,48.19,48.03,48.1,41100.0,46.8002,46.9463,46.7904,46.8586,41100.0
2008-03-20 15:10:00,48.1,48.2,48.04,48.07,33800.0,46.8586,46.956,46.8002,46.8294,33800.0
2008-03-20 15:20:00,48.07,48.22,47.93,47.93,57200.0,46.8294,46.9755,46.693,46.693,57200.0
2008-03-20 15:30:00,47.94,48.12,47.92,48.04,105000.0,46.7027,46.8781,46.6833,46.8002,105000.0
2008-03-20 15:40:00,48.04,48.21,48.0,48.15,134800.0,46.8002,46.9658,46.7612,46.9073,134800.0
2008-03-20 15:50:00,48.15,48.46,48.15,48.42,330600.0,46.9073,47.2093,46.9073,47.1704,330600.0
2008-03-24 09:30:00,48.27,49.45,48.27,49.45,160400.0,47.0242,48.1738,47.0242,48.1738,160400.0
2008-03-24 09:40:00,49.45,49.89,49.43,49.82,188800.0,48.1738,48.6024,48.1543,48.5342,188800.0
2008-03-24 09:50:00,49.82,49.84,49.48,49.53,126100.0,48.5342,48.5537,48.203,48.2517,126100.0
2008-03-24 10:00:00,49.51,49.99,49.51,49.71,129400.0,48.2322,48.6998,48.2322,48.4271,129400.0
2008-03-24 10:10:00,49.71,49.9,49.66,49.84,164500.0,48.4271,48.6122,48.3784,48.5537,164500.0
2008-03-24 10:20:00,49.84,50.01,49.83,49.99,72700.0,48.5537,48.7193,48.544,48.6998,72700.0
2008-03-24 10:30:00,49.98,50.11,49.97,49.99,88900.0,48.6901,48.8167,48.6804,48.6998,88900.0
2008-03-24 10:40:00,50.0,50.0,49.83,49.9,85600.0,48.7096,48.7096,48.544,48.6122,85600.0
2008-03-24 10:50:00,49.89,49.92,49.6,49.61,118600.0,48.6024,48.6316,48.3199,48.3296,118600.0
2008-03-24 11:00:00,49.61,49.66,49.49,49.55,84300.0,48.3296,48.3784,48.2127,48.2712,84300.0
2008-03-24 11:10:00,49.56,49.6,49.5,49.55,93100.0,48.2809,48.3199,48.2225,48.2712,93100.0
2008-03-24 11:20:00,49.55,49.62,49.55,49.61,42400.0,48.2712,48.3394,48.2712,48.3296,42400.0
2008-03-24 11:30:00,49.6,49.66,49.59,49.62,29600.0,48.3199,48.3784,48.3102,48.3394,29600.0
2008-03-24 11:40:00,49.62,49.81,49.59,49.79,56200.0,48.3394,48.5245,48.3102,48.505,56200.0
2008-03-24 11:50:00,49.78,49.81,49.64,49.81,38700.0,48.4953,48.5245,48.3589,48.5245,38700.0
2008-03-24 12:00:00,49.81,49.82,49.69,49.75,28900.0,48.5245,48.5342,48.4076,48.466,28900.0
2008-03-24 12:10:00,49.75,49.9,49.74,49.9,32700.0,48.466,48.6122,48.4563,48.6122,32700.0
2008-03-24 12:20:00,49.9,50.0,49.85,49.99,48700.0,48.6122,48.7096,48.5635,48.6998,48700.0
2008-03-24 12:30:00,50.0,50.01,49.96,50.0,97100.0,48.7096,48.7193,48.6706,48.7096,97100.0
2008-03-24 12:40:00,49.99,50.1,49.98,50.07,40300.0,48.6998,48.807,48.6901,48.7778,40300.0
2008-03-24 12:50:00,50.07,50.21,50.07,50.14,50100.0,48.7778,48.9142,48.7778,48.846,50100.0
2008-03-24 13:00:00,50.14,50.18,49.99,49.99,117200.0,48.846,48.8849,48.6998,48.6998,117200.0
2008-03-24 13:10:00,49.99,50.04,49.97,50.0,59000.0,48.6998,48.7486,48.6804,48.7096,59000.0
2008-03-24 13:20:00,50.0,50.04,49.99,50.0,30100.0,48.7096,48.7486,48.6998,48.7096,30100.0
2008-03-24 13:30:00,50.0,50.0,49.98,49.99,37000.0,48.7096,48.7096,48.6901,48.6998,37000.0
2008-03-24 13:40:00,50.0,50.01,49.79,49.89,90200.0,48.7096,48.7193,48.505,48.6024,90200.0
2008-03-24 13:50:00,49.89,49.95,49.87,49.92,49300.0,48.6024,48.6609,48.5829,48.6316,49300.0
2008-03-24 14:00:00,49.92,49.92,49.87,49.87,53000.0,48.6316,48.6316,48.5829,48.5829,53000.0
2008-03-24 14:10:00,49.87,49.92,49.84,49.87,71600.0,48.5829,48.6316,48.5537,48.5829,71600.0
2008-03-24 14:20:00,49.86,49.92,49.86,49.92,42600.0,48.5732,48.6316,48.5732,48.6316,42600.0
2008-03-24 14:30:00,49.92,49.92,49.79,49.81,137600.0,48.6316,48.6316,48.505,48.5245,137600.0
2008-03-24 14:40:00,49.81,49.85,49.69,49.7,91900.0,48.5245,48.5635,48.4076,48.4173,91900.0
2008-03-24 14:50:00,49.7,49.77,49.56,49.62,94100.0,48.4173,48.4855,48.2809,48.3394,94100.0
2008-03-24 15:00:00,49.61,49.63,49.49,49.55,96000.0,48.3296,48.3491,48.2127,48.2712,96000.0
2008-03-24 15:10:00,49.59,49.77,49.59,49.73,56000.0,48.3102,48.4855,48.3102,48.4466,56000.0
2008-03-24 15:20:00,49.73,49.76,49.64,49.64,68000.0,48.4466,48.4758,48.3589,48.3589,68000.0
2008-03-24 15:30:00,49.63,49.77,49.62,49.71,94600.0,48.3491,48.4855,48.3394,48.4271,94600.0
2008-03-24 15:40:00,49.71,49.74,49.47,49.49,105900.0,48.4271,48.4563,48.1933,48.2127,105900.0
2008-03-24 15:50:00,49.5,49.71,49.5,49.71,258900.0,48.2225,48.4271,48.2225,48.4271,258900.0
2008-03-25 09:30:00,50.43,50.79,50.25,50.61,335600.0,49.1285,49.4792,48.9531,49.3038,335600.0
2008-03-25 09:40:00,50.62,51.08,50.58,50.92,233800.0,49.3136,49.7617,49.2746,49.6058,233800.0
2008-03-25 09:50:00,50.92,50.97,50.4,50.44,137900.0,49.6058,49.6545,49.0993,49.1382,137900.0
2008-03-25 10:00:00,50.44,50.51,50.03,50.3,221800.0,49.1382,49.2064,48.7388,49.0018,221800.0
2008-03-25 10:10:00,50.34,50.52,50.19,50.45,169500.0,49.0408,49.2162,48.8947,49.148,169500.0
2008-03-25 10:20:00,50.46,51.07,50.44,50.92,274100.0,49.1577,49.752,49.1382,49.6058,274100.0
2008-03-25 10:30:00,50.92,50.93,50.57,50.65,319900.0,49.6058,49.6156,49.2649,49.3428,319900.0
2008-03-25 10:40:00,50.68,50.8,50.5,50.6,129400.0,49.372,49.4889,49.1967,49.2941,129400.0
2008-03-25 10:50:00,50.59,50.59,50.37,50.55,79100.0,49.2844,49.2844,49.07,49.2454,79100.0
2008-03-25 11:00:00,50.55,50.67,50.49,50.58,79100.0,49.2454,49.3623,49.1869,49.2746,79100.0
2008-03-25 11:10:00,50.57,50.62,50.47,50.55,84300.0,49.2649,49.3136,49.1675,49.2454,84300.0
2008-03-25 11:20:00,50.53,50.6,50.5,50.56,47600.0,49.2259,49.2941,49.1967,49.2551,47600.0
2008-03-25 11:30:00,50.52,50.6,50.48,50.52,48800.0,49.2162,49.2941,49.1772,49.2162,48800.0
2008-03-25 11:40:00,50.53,50.55,50.19,50.2,64800.0,49.2259,49.2454,48.8947,48.9044,64800.0
2008-03-25 11:50:00,50.18,50.29,50.11,50.14,60500.0,48.8849,48.9921,48.8167,48.846,60500.0
2008-03-25 12:00:00,50.13,50.24,50.0,50.22,45500.0,48.8362,48.9434,48.7096,48.9239,45500.0
2008-03-25 12:10:00,50.23,50.28,50.1,50.26,45000.0,48.9336,48.9824,48.807,48.9629,45000.0
2008-03-25 12:20:00,50.27,50.33,50.21,50.3,37900.0,48.9726,49.0311,48.9142,49.0018,37900.0
2008-03-25 12:30:00,50.28,50.32,50.18,50.22,33700.0,48.9824,49.0213,48.8849,48.9239,33700.0
2008-03-25 12:40:00,50.2,50.24,50.03,50.21,62800.0,48.9044,48.9434,48.7388,48.9142,62800.0
2008-03-25 12:50:00,50.22,50.25,50.03,50.12,31600.0,48.9239,48.9531,48.7388,48.8265,31600.0
2008-03-25 13:00:00,50.14,50.15,50.0,50.07,37200.0,48.846,48.8557,48.7096,48.7778,37200.0
2008-03-25 13:10:00,50.07,50.23,50.05,50.16,35900.0,48.7778,48.9336,48.7583,48.8655,35900.0
2008-03-25 13:20:00,50.14,50.25,50.09,50.23,71800.0,48.846,48.9531,48.7973,48.9336,71800.0
2008-03-25 13:30:00,50.23,50.3,50.12,50.12,66200.0,48.9336,49.0018,48.8265,48.8265,66200.0
2008-03-25 13:40:00,50.12,50.24,50.05,50.24,31800.0,48.8265,48.9434,48.7583,48.9434,31800.0
2008-03-25 13:50:00,50.23,50.44,50.23,50.41,35800.0,48.9336,49.1382,48.9336,49.109,35800.0
2008-03-25 14:00:00,50.41,50.42,50.29,50.32,29900.0,49.109,49.1187,48.9921,49.0213,29900.0
2008-03-25 14:10:00,50.32,50.34,50.18,50.18,24200.0,49.0213,49.0408,48.8849,48.8849,24200.0
2008-03-25 14:20:00,50.2,50.28,50.13,50.15,34300.0,48.9044,48.9824,48.8362,48.8557,34300.0
2008-03-25 14:30:00,50.15,50.16,50.0,50.06,107000.0,48.8557,48.8655,48.7096,48.768,107000.0
2008-03-25 14:40:00,50.07,50.09,50.04,50.08,84900.0,48.7778,48.7973,48.7486,48.7875,84900.0
2008-03-25 14:50:00,50.08,50.38,50.06,50.32,61500.0,48.7875,49.0798,48.768,49.0213,61500.0
2008-03-25 15:00:00,50.31,50.36,50.16,50.16,63500.0,49.0116,49.0603,48.8655,48.8655,63500.0
2008-03-25 15:10:00,50.16,50.23,50.09,50.15,85300.0,48.8655,48.9336,48.7973,48.8557,85300.0
2008-03-25 15:20:00,50.14,50.19,50.05,50.12,113800.0,48.846,48.8947,48.7583,48.8265,113800.0
2008-03-25 15:30:00,50.12,50.25,50.12,50.19,119600.0,48.8265,48.9531,48.8265,48.8947,119600.0
2008-03-25 15:40:00,50.19,50.24,50.12,50.19,87800.0,48.8947,48.9434,48.8265,48.8947,87800.0
2008-03-25 15:50:00,50.2,50.26,50.1,50.17,180900.0,48.9044,48.9629,48.807,48.8752,180900.0
2008-03-26 09:30:00,49.53,49.69,49.01,49.1,104400.0,48.2517,48.4076,47.7451,47.8328,104400.0
2008-03-26 09:40:00,49.1,49.23,49.01,49.1,91000.0,47.8328,47.9595,47.7451,47.8328,91000.0
2008-03-26 09:50:00,49.09,49.22,49.09,49.22,85500.0,47.8231,47.9497,47.8231,47.9497,85500.0
2008-03-26 10:00:00,49.21,49.23,49.09,49.17,92100.0,47.94,47.9595,47.8231,47.901,92100.0
2008-03-26 10:10:00,49.19,49.22,48.87,48.88,156200.0,47.9205,47.9497,47.6087,47.6185,156200.0
2008-03-26 10:20:00,48.89,49.27,48.88,49.2,73400.0,47.6282,47.9984,47.6185,47.9302,73400.0
2008-03-26 10:30:00,49.19,49.21,48.84,48.98,37800.0,47.9205,47.94,47.5795,47.7159,37800.0
2008-03-26 10:40:00,48.98,49.03,48.88,48.89,82400.0,47.7159,47.7646,47.6185,47.6282,82400.0
2008-03-26 10:50:00,48.91,49.17,48.9,49.14,65400.0,47.6477,47.901,47.638,47.8718,65400.0
2008-03-26 11:00:00,49.17,49.17,48.94,48.97,29800.0,47.901,47.901,47.6769,47.7062,29800.0
2008-03-26 11:10:00,48.95,49.2,48.95,49.19,53100.0,47.6867,47.9302,47.6867,47.9205,53100.0
2008-03-26 11:20:00,49.19,49.38,49.15,49.36,49900.0,47.9205,48.1056,47.8815,48.0861,49900.0
2008-03-26 11:30:00,49.37,49.42,49.2,49.22,29000.0,48.0958,48.1446,47.9302,47.9497,29000.0
2008-03-26 11:40:00,49.21,49.34,49.17,49.33,30900.0,47.94,48.0666,47.901,48.0569,30900.0
2008-03-26 11:50:00,49.33,49.4,49.32,49.33,20000.0,48.0569,48.1251,48.0471,48.0569,20000.0
2008-03-26 12:00:00,49.36,49.36,49.24,49.25,13200.0,48.0861,48.0861,47.9692,47.9789,13200.0
2008-03-26 12:10:00,49.23,49.3,49.17,49.22,17100.0,47.9595,48.0276,47.901,47.9497,17100.0
2008-03-26 12:20:00,49.23,49.43,49.22,49.37,17000.0,47.9595,48.1543,47.9497,48.0958,17000.0
2008-03-26 12:30:00,49.36,49.4,49.29,49.31,13100.0,48.0861,48.1251,48.0179,48.0374,13100.0
2008-03-26 12:40:00,49.3,49.34,49.25,49.34,16600.0,48.0276,48.0666,47.9789,48.0666,16600.0
2008-03-26 12:50:00,49.32,49.32,49.17,49.27,25800.0,48.0471,48.0471,47.901,47.9984,25800.0
2008-03-26 13:00:00,49.27,49.38,49.23,49.26,61600.0,47.9984,48.1056,47.9595,47.9887,61600.0
2008-03-26 13:10:00,49.26,49.31,49.21,49.23,55200.0,47.9887,48.0374,47.94,47.9595,55200.0
2008-03-26 13:20:00,49.23,49.26,49.15,49.15,36800.0,47.9595,47.9887,47.8815,47.8815,36800.0
2008-03-26 13:30:00,49.15,49.16,48.98,48.99,39400.0,47.8815,47.8913,47.7159,47.7256,39400.0
2008-03-26 13:40:00,49.0,49.01,48.96,48.99,38000.0,47.7354,47.7451,47.6964,47.7256,38000.0
2008-03-26 13:50:00,48.99,49.12,48.99,49.09,21900.0,47.7256,47.8523,47.7256,47.8231,21900.0
2008-03-26 14:00:00,49.11,49.16,49.01,49.11,25200.0,47.8426,47.8913,47.7451,47.8426,25200.0
2008-03-26 14:10:00,49.13,49.16,49.13,49.14,35800.0,47.862,47.8913,47.862,47.8718,35800.0
2008-03-26 14:20:00,49.14,49.16,49.02,49.16,62900.0,47.8718,47.8913,47.7549,47.8913,62900.0
2008-03-26 14:30:00,49.15,49.34,49.13,49.28,39800.0,47.8815,48.0666,47.862,48.0082,39800.0
2008-03-26 14:40:00,49.28,49.48,49.21,49.44,70500.0,48.0082,48.203,47.94,48.164,70500.0
2008-03-26 14:50:00,49.42,49.61,49.37,49.59,55200.0,48.1446,48.3296,48.0958,48.3102,55200.0
2008-03-26 15:00:00,49.63,49.67,49.49,49.56,50300.0,48.3491,48.3881,48.2127,48.2809,50300.0
2008-03-26 15:10:00,49.56,49.56,49.41,49.47,63400.0,48.2809,48.2809,48.1348,48.1933,63400.0
2008-03-26 15:20:00,49.46,49.53,49.42,49.46,134400.0,48.1835,48.2517,48.1446,48.1835,134400.0
2008-03-26 15:30:00,49.46,49.51,49.31,49.41,118300.0,48.1835,48.2322,48.0374,48.1348,118300.0
2008-03-26 15:40:00,49.41,49.52,49.38,49.48,92600.0,48.1348,48.242,48.1056,48.203,92600.0
2008-03-26 15:50:00,49.47,49.53,49.41,49.46,296000.0,48.1933,48.2517,48.1348,48.1835,296000.0
2008-03-27 09:30:00,49.35,49.53,48.75,49.04,90700.0,48.0764,48.2517,47.4918,47.7744,90700.0
2008-03-27 09:40:00,49.06,49.48,49.01,49.43,66200.0,47.7938,48.203,47.7451,48.1543,66200.0
2008-03-27 09:50:00,49.43,49.43,48.98,48.99,67400.0,48.1543,48.1543,47.7159,47.7256,67400.0
2008-03-27 10:00:00,49.01,49.03,48.65,48.65,90400.0,47.7451,47.7646,47.3944,47.3944,90400.0
2008-03-27 10:10:00,48.66,48.74,48.46,48.47,103000.0,47.4042,47.4821,47.2093,47.2191,103000.0
2008-03-27 10:20:00,48.46,48.64,48.42,48.48,42300.0,47.2093,47.3847,47.1704,47.2288,42300.0
2008-03-27 10:30:00,48.46,48.6,48.45,48.58,53100.0,47.2093,47.3457,47.1996,47.3262,53100.0
2008-03-27 10:40:00,48.58,48.71,48.46,48.56,71000.0,47.3262,47.4529,47.2093,47.3067,71000.0
2008-03-27 10:50:00,48.54,48.78,48.53,48.6,105400.0,47.2873,47.5211,47.2775,47.3457,105400.0
2008-03-27 11:00:00,48.59,48.72,48.52,48.67,90900.0,47.336,47.4626,47.2678,47.4139,90900.0
2008-03-27 11:10:00,48.67,48.7,48.47,48.6,52200.0,47.4139,47.4431,47.2191,47.3457,52200.0
2008-03-27 11:20:00,48.62,48.75,48.58,48.67,28700.0,47.3652,47.4918,47.3262,47.4139,28700.0
2008-03-27 11:30:00,48.67,48.7,48.61,48.65,26000.0,47.4139,47.4431,47.3555,47.3944,26000.0
2008-03-27 11:40:00,48.66,49.02,48.61,48.89,54300.0,47.4042,47.7549,47.3555,47.6282,54300.0
2008-03-27 11:50:00,48.89,49.02,48.88,48.97,49900.0,47.6282,47.7549,47.6185,47.7062,49900.0
2008-03-27 12:00:00,48.96,49.01,48.75,48.78,40600.0,47.6964,47.7451,47.4918,47.5211,40600.0
2008-03-27 12:10:00,48.78,48.91,48.75,48.79,56100.0,47.5211,47.6477,47.4918,47.5308,56100.0
2008-03-27 12:20:00,48.8,48.85,48.73,48.79,56900.0,47.5406,47.5893,47.4724,47.5308,56900.0
2008-03-27 12:30:00,48.77,48.92,48.77,48.8,49100.0,47.5113,47.6575,47.5113,47.5406,49100.0
2008-03-27 12:40:00,48.79,48.91,48.75,48.77,33300.0,47.5308,47.6477,47.4918,47.5113,33300.0
2008-03-27 12:50:00,48.75,48.82,48.74,48.78,25900.0,47.4918,47.56,47.4821,47.5211,25900.0
2008-03-27 13:00:00,48.78,48.78,48.66,48.67,63100.0,47.5211,47.5211,47.4042,47.4139,63100.0
2008-03-27 13:10:00,48.66,48.75,48.65,48.75,46700.0,47.4042,47.4918,47.3944,47.4918,46700.0
2008-03-27 13:20:00,48.74,48.77,48.67,48.73,54300.0,47.4821,47.5113,47.4139,47.4724,54300.0
2008-03-27 13:30:00,48.74,48.76,48.51,48.57,53300.0,47.4821,47.5016,47.258,47.3165,53300.0
2008-03-27 13:40:00,48.58,48.59,48.46,48.56,39700.0,47.3262,47.336,47.2093,47.3067,39700.0
2008-03-27 13:50:00,48.54,48.63,48.46,48.55,40000.0,47.2873,47.3749,47.2093,47.297,40000.0
2008-03-27 14:00:00,48.54,48.55,48.41,48.52,53800.0,47.2873,47.297,47.1606,47.2678,53800.0
2008-03-27 14:10:00,48.51,48.57,48.33,48.34,73600.0,47.258,47.3165,47.0827,47.0924,73600.0
2008-03-27 14:20:00,48.34,48.37,48.21,48.22,165800.0,47.0924,47.1217,46.9658,46.9755,165800.0
2008-03-27 14:30:00,48.22,48.44,48.22,48.43,106900.0,46.9755,47.1898,46.9755,47.1801,106900.0
2008-03-27 14:40:00,48.43,48.49,48.32,48.41,100100.0,47.1801,47.2386,47.0729,47.1606,100100.0
2008-03-27 14:50:00,48.41,48.51,48.31,48.41,90900.0,47.1606,47.258,47.0632,47.1606,90900.0
2008-03-27 15:00:00,48.42,48.61,48.39,48.6,97400.0,47.1704,47.3555,47.1411,47.3457,97400.0
2008-03-27 15:10:00,48.57,48.65,48.46,48.47,94600.0,47.3165,47.3944,47.2093,47.2191,94600.0
2008-03-27 15:20:00,48.47,48.5,48.31,48.46,95500.0,47.2191,47.2483,47.0632,47.2093,95500.0
2008-03-27 15:30:00,48.46,48.53,48.02,48.02,138800.0,47.2093,47.2775,46.7807,46.7807,138800.0
2008-03-27 15:40:00,48.04,48.21,48.04,48.15,149900.0,46.8002,46.9658,46.8002,46.9073,149900.0
2008-03-27 15:50:00,48.16,48.25,48.1,48.12,190000.0,46.9171,47.0047,46.8586,46.8781,190000.0
2008-03-28 09:30:00,48.59,49.5,48.59,48.9,196500.0,47.336,48.2225,47.336,47.638,196500.0
2008-03-28 09:40:00,48.94,49.06,48.81,49.0,272600.0,47.6769,47.7938,47.5503,47.7354,272600.0
2008-03-28 09:50:00,49.0,49.68,48.97,49.43,224200.0,47.7354,48.3978,47.7062,48.1543,224200.0
2008-03-28 10:00:00,49.42,49.53,49.31,49.34,163200.0,48.1446,48.2517,48.0374,48.0666,163200.0
2008-03-28 10:10:00,49.31,49.5,49.29,49.44,70900.0,48.0374,48.2225,48.0179,48.164,70900.0
2008-03-28 10:20:00,49.41,49.44,49.22,49.28,53100.0,48.1348,48.164,47.9497,48.0082,53100.0
2008-03-28 10:30:00,49.25,49.38,49.24,49.25,25600.0,47.9789,48.1056,47.9692,47.9789,25600.0
2008-03-28 10:40:00,49.24,49.37,49.16,49.16,57400.0,47.9692,48.0958,47.8913,47.8913,57400.0
2008-03-28 10:50:00,49.15,49.25,49.11,49.24,31200.0,47.8815,47.9789,47.8426,47.9692,31200.0
2008-03-28 11:00:00,49.23,49.42,49.22,49.36,51400.0,47.9595,48.1446,47.9497,48.0861,51400.0
2008-03-28 11:10:00,49.36,49.45,49.15,49.15,59900.0,48.0861,48.1738,47.8815,47.8815,59900.0
2008-03-28 11:20:00,49.16,49.38,49.16,49.38,55000.0,47.8913,48.1056,47.8913,48.1056,55000.0
2008-03-28 11:30:00,49.37,49.55,49.37,49.52,47300.0,48.0958,48.2712,48.0958,48.242,47300.0
2008-03-28 11:40:00,49.5,49.52,49.46,49.5,33800.0,48.2225,48.242,48.1835,48.2225,33800.0
2008-03-28 11:50:00,49.5,49.65,49.48,49.56,61300.0,48.2225,48.3686,48.203,48.2809,61300.0
2008-03-28 12:00:00,49.55,49.65,49.5,49.5,48300.0,48.2712,48.3686,48.2225,48.2225,48300.0
2008-03-28 12:10:00,49.51,49.53,49.28,49.33,46200.0,48.2322,48.2517,48.0082,48.0569,46200.0
2008-03-28 12:20:00,49.34,49.37,49.25,49.28,10500.0,48.0666,48.0958,47.9789,48.0082,10500.0
2008-03-28 12:30:00,49.31,49.32,49.24,49.27,29600.0,48.0374,48.0471,47.9692,47.9984,29600.0
2008-03-28 12:40:00,49.27,49.33,49.18,49.25,59800.0,47.9984,48.0569,47.9107,47.9789,59800.0
2008-03-28 12:50:00,49.25,49.38,49.25,49.38,43400.0,47.9789,48.1056,47.9789,48.1056,43400.0
2008-03-28 13:00:00,49.38,49.53,49.38,49.52,105500.0,48.1056,48.2517,48.1056,48.242,105500.0
2008-03-28 13:10:00,49.52,49.55,49.42,49.47,27600.0,48.242,48.2712,48.1446,48.1933,27600.0
2008-03-28 13:20:00,49.48,49.58,49.4,49.47,58600.0,48.203,48.3004,48.1251,48.1933,58600.0
2008-03-28 13:30:00,49.47,49.5,49.41,49.43,42200.0,48.1933,48.2225,48.1348,48.1543,42200.0
2008-03-28 13:40:00,49.43,49.44,49.36,49.36,69500.0,48.1543,48.164,48.0861,48.0861,69500.0
2008-03-28 13:50:00,49.36,49.41,49.29,49.38,62100.0,48.0861,48.1348,48.0179,48.1056,62100.0
2008-03-28 14:00:00,49.37,49.46,49.32,49.4,51300.0,48.0958,48.1835,48.0471,48.1251,51300.0
2008-03-28 14:10:00,49.42,49.44,49.34,49.36,81800.0,48.1446,48.164,48.0666,48.0861,81800.0
2008-03-28 14:20:00,49.35,49.35,49.2,49.23,69300.0,48.0764,48.0764,47.9302,47.9595,69300.0
2008-03-28 14:30:00,49.23,49.39,49.23,49.34,80800.0,47.9595,48.1153,47.9595,48.0666,80800.0
2008-03-28 14:40:00,49.34,49.4,49.23,49.39,61600.0,48.0666,48.1251,47.9595,48.1153,61600.0
2008-03-28 14:50:00,49.39,49.42,49.3,49.41,64500.0,48.1153,48.1446,48.0276,48.1348,64500.0
2008-03-28 15:00:00,49.4,49.4,49.29,49.3,76700.0,48.1251,48.1251,48.0179,48.0276,76700.0
2008-03-28 15:10:00,49.31,49.37,49.21,49.29,151800.0,48.0374,48.0958,47.94,48.0179,151800.0
2008-03-28 15:20:00,49.3,49.42,49.23,49.38,125800.0,48.0276,48.1446,47.9595,48.1056,125800.0
2008-03-28 15:30:00,49.39,49.4,49.29,49.29,163200.0,48.1153,48.1251,48.0179,48.0179,163200.0
2008-03-28 15:40:00,49.3,49.37,49.16,49.21,251700.0,48.0276,48.0958,47.8913,47.94,251700.0
2008-03-28 15:50:00,49.2,49.36,49.16,49.3,310400.0,47.9302,48.0861,47.8913,48.0276,310400.0
2008-03-31 09:30:00,49.35,50.14,49.25,49.29,120900.0,48.0764,48.846,47.9789,48.0179,120900.0
2008-03-31 09:40:00,49.3,49.76,49.3,49.6,46300.0,48.0276,48.4758,48.0276,48.3199,46300.0
2008-03-31 09:50:00,49.59,49.74,49.51,49.73,66500.0,48.3102,48.4563,48.2322,48.4466,66500.0
2008-03-31 10:00:00,49.71,49.72,49.5,49.5,43700.0,48.4271,48.4368,48.2225,48.2225,43700.0
2008-03-31 10:10:00,49.5,49.6,49.45,49.59,37200.0,48.2225,48.3199,48.1738,48.3102,37200.0
2008-03-31 10:20:00,49.59,49.66,49.4,49.44,85100.0,48.3102,48.3784,48.1251,48.164,85100.0
2008-03-31 10:30:00,49.44,49.49,49.2,49.22,45500.0,48.164,48.2127,47.9302,47.9497,45500.0
2008-03-31 10:40:00,49.21,49.36,49.17,49.27,60000.0,47.94,48.0861,47.901,47.9984,60000.0
2008-03-31 10:50:00,49.26,49.44,49.25,49.41,54700.0,47.9887,48.164,47.9789,48.1348,54700.0
2008-03-31 11:00:00,49.41,49.44,49.13,49.24,76700.0,48.1348,48.164,47.862,47.9692,76700.0
2008-03-31 11:10:00,49.22,49.24,49.13,49.21,26800.0,47.9497,47.9692,47.862,47.94,26800.0
2008-03-31 11:20:00,49.21,49.29,49.14,49.24,38000.0,47.94,48.0179,47.8718,47.9692,38000.0
2008-03-31 11:30:00,49.21,49.45,49.21,49.45,35600.0,47.94,48.1738,47.94,48.1738,35600.0
2008-03-31 11:40:00,49.43,49.6,49.41,49.6,37200.0,48.1543,48.3199,48.1348,48.3199,37200.0
2008-03-31 11:50:00,49.6,49.67,49.52,49.59,24300.0,48.3199,48.3881,48.242,48.3102,24300.0
2008-03-31 12:00:00,49.56,49.64,49.53,49.58,28500.0,48.2809,48.3589,48.2517,48.3004,28500.0
2008-03-31 12:10:00,49.58,49.62,49.49,49.59,25100.0,48.3004,48.3394,48.2127,48.3102,25100.0
2008-03-31 12:20:00,49.57,49.65,49.53,49.65,33400.0,48.2907,48.3686,48.2517,48.3686,33400.0
2008-03-31 12:30:00,49.62,49.73,49.59,49.69,78800.0,48.3394,48.4466,48.3102,48.4076,78800.0
2008-03-31 12:40:00,49.68,49.75,49.62,49.74,43500.0,48.3978,48.466,48.3394,48.4563,43500.0
2008-03-31 12:50:00,49.75,49.94,49.72,49.92,34900.0,48.466,48.6511,48.4368,48.6316,34900.0
2008-03-31 13:00:00,49.91,50.0,49.88,50.0,49800.0,48.6219,48.7096,48.5927,48.7096,49800.0
2008-03-31 13:10:00,49.99,50.01,49.94,49.97,23400.0,48.6998,48.7193,48.6511,48.6804,23400.0
2008-03-31 13:20:00,49.97,50.21,49.96,50.21,65500.0,48.6804,48.9142,48.6706,48.9142,65500.0
2008-03-31 13:30:00,50.21,50.27,50.04,50.07,63100.0,48.9142,48.9726,48.7486,48.7778,63100.0
2008-03-31 13:40:00,50.06,50.07,49.94,50.04,25900.0,48.768,48.7778,48.6511,48.7486,25900.0
2008-03-31 13:50:00,50.03,50.15,49.99,49.99,45100.0,48.7388,48.8557,48.6998,48.6998,45100.0
2008-03-31 14:00:00,49.98,50.01,49.97,50.0,42900.0,48.6901,48.7193,48.6804,48.7096,42900.0
2008-03-31 14:10:00,49.99,50.04,49.93,49.97,39000.0,48.6998,48.7486,48.6414,48.6804,39000.0
2008-03-31 14:20:00,49.97,50.15,49.95,50.07,56700.0,48.6804,48.8557,48.6609,48.7778,56700.0
2008-03-31 14:30:00,50.07,50.08,50.0,50.04,48600.0,48.7778,48.7875,48.7096,48.7486,48600.0
2008-03-31 14:40:00,50.03,50.06,49.97,49.98,143100.0,48.7388,48.768,48.6804,48.6901,143100.0
2008-03-31 14:50:00,49.97,49.99,49.77,49.99,100200.0,48.6804,48.6998,48.4855,48.6998,100200.0
2008-03-31 15:00:00,49.99,49.99,49.85,49.94,66600.0,48.6998,48.6998,48.5635,48.6511,66600.0
2008-03-31 15:10:00,49.94,49.94,49.83,49.89,115900.0,48.6511,48.6511,48.544,48.6024,115900.0
2008-03-31 15:20:00,49.88,49.96,49.82,49.87,78000.0,48.5927,48.6706,48.5342,48.5829,78000.0
2008-03-31 15:30:00,49.86,49.97,49.8,49.91,90100.0,48.5732,48.6804,48.5147,48.6219,90100.0
2008-03-31 15:40:00,49.91,50.13,49.91,49.97,199100.0,48.6219,48.8362,48.6219,48.6804,199100.0
2008-03-31 15:50:00,49.97,49.99,49.78,49.92,324000.0,48.6804,48.6998,48.4953,48.6316,324000.0
2008-04-01 09:30:00,50.88,51.96,50.72,51.04,257800.0,49.5669,50.619,49.411,49.7227,257800.0
2008-04-01 09:40:00,51.0,51.04,50.46,50.47,101800.0,49.6838,49.7227,49.1577,49.1675,101800.0
2008-04-01 09:50:00,50.46,50.7,50.36,50.51,153000.0,49.1577,49.3915,49.0603,49.2064,153000.0
2008-04-01 10:00:00,50.53,50.92,50.53,50.79,274000.0,49.2259,49.6058,49.2259,49.4792,274000.0
2008-04-01 10:10:00,50.78,51.09,50.78,51.01,135100.0,49.4695,49.7715,49.4695,49.6935,135100.0
2008-04-01 10:20:00,51.02,51.12,50.98,51.0,97100.0,49.7033,49.8007,49.6643,49.6838,97100.0
2008-04-01 10:30:00,50.98,51.37,50.96,51.17,74400.0,49.6643,50.0442,49.6448,49.8494,74400.0
2008-04-01 10:40:00,51.16,51.26,51.1,51.1,58600.0,49.8396,49.9371,49.7812,49.7812,58600.0
2008-04-01 10:50:00,51.1,51.26,51.0,51.25,72000.0,49.7812,49.9371,49.6838,49.9273,72000.0
2008-04-01 11:00:00,51.25,51.35,51.09,51.16,65700.0,49.9273,50.0247,49.7715,49.8396,65700.0
2008-04-01 11:10:00,51.17,51.36,51.11,51.2,92300.0,49.8494,50.0345,49.7909,49.8786,92300.0
2008-04-01 11:20:00,51.2,51.22,51.0,51.0,26800.0,49.8786,49.8981,49.6838,49.6838,26800.0
2008-04-01 11:30:00,51.0,51.08,50.98,50.98,43500.0,49.6838,49.7617,49.6643,49.6643,43500.0
2008-04-01 11:40:00,50.98,51.01,50.91,50.92,52200.0,49.6643,49.6935,49.5961,49.6058,52200.0
2008-04-01 11:50:00,50.91,51.12,50.91,51.12,26400.0,49.5961,49.8007,49.5961,49.8007,26400.0
2008-04-01 12:00:00,51.12,51.26,51.1,51.26,45000.0,49.8007,49.9371,49.7812,49.9371,45000.0
2008-04-01 12:10:00,51.26,51.42,51.24,51.37,65400.0,49.9371,50.0929,49.9176,50.0442,65400.0
2008-04-01 12:20:00,51.35,51.52,51.35,51.5,48900.0,50.0247,50.1904,50.0247,50.1709,48900.0
2008-04-01 12:30:00,51.51,51.51,51.2,51.21,47400.0,50.1806,50.1806,49.8786,49.8884,47400.0
2008-04-01 12:40:00,51.21,51.22,51.16,51.16,71700.0,49.8884,49.8981,49.8396,49.8396,71700.0
2008-04-01 12:50:00,51.16,51.17,51.03,51.04,16200.0,49.8396,49.8494,49.713,49.7227,16200.0
2008-04-01 13:00:00,51.06,51.24,51.05,51.19,36400.0,49.7422,49.9176,49.7325,49.8689,36400.0
2008-04-01 13:10:00,51.19,51.43,51.19,51.34,47500.0,49.8689,50.1027,49.8689,50.015,47500.0
2008-04-01 13:20:00,51.33,51.35,51.25,51.33,89400.0,50.0053,50.0247,49.9273,50.0053,89400.0
2008-04-01 13:30:00,51.35,51.36,51.22,51.3,85200.0,50.0247,50.0345,49.8981,49.976,85200.0
2008-04-01 13:40:00,51.3,51.52,51.3,51.49,44200.0,49.976,50.1904,49.976,50.1611,44200.0
2008-04-01 13:50:00,51.49,51.64,51.47,51.63,44900.0,50.1611,50.3073,50.1416,50.2975,44900.0
2008-04-01 14:00:00,51.64,51.65,51.42,51.44,57700.0,50.3073,50.317,50.0929,50.1124,57700.0
2008-04-01 14:10:00,51.43,51.52,51.4,51.42,52700.0,50.1027,50.1904,50.0735,50.0929,52700.0
2008-04-01 14:20:00,51.4,51.64,51.4,51.61,48300.0,50.0735,50.3073,50.0735,50.278,48300.0
2008-04-01 14:30:00,51.61,51.78,51.57,51.73,54100.0,50.278,50.4436,50.2391,50.3949,54100.0
2008-04-01 14:40:00,51.72,51.85,51.72,51.85,78400.0,50.3852,50.5118,50.3852,50.5118,78400.0
2008-04-01 14:50:00,51.85,51.94,51.78,51.78,123700.0,50.5118,50.5995,50.4436,50.4436,123700.0
2008-04-01 15:00:00,51.78,51.81,51.67,51.7,80000.0,50.4436,50.4729,50.3365,50.3657,80000.0
2008-04-01 15:10:00,51.72,51.79,51.68,51.68,84400.0,50.3852,50.4534,50.3462,50.3462,84400.0
2008-04-01 15:20:00,51.67,51.7,51.59,51.64,74100.0,50.3365,50.3657,50.2585,50.3073,74100.0
2008-04-01 15:30:00,51.63,51.65,51.5,51.52,95400.0,50.2975,50.317,50.1709,50.1904,95400.0
2008-04-01 15:40:00,51.52,51.72,51.51,51.62,143400.0,50.1904,50.3852,50.1806,50.2878,143400.0
2008-04-01 15:50:00,51.63,51.93,51.63,51.93,296100.0,50.2975,50.5898,50.2975,50.5898,296100.0
2008-04-02 09:30:00,51.34,51.69,51.3,51.44,149800.0,50.015,50.356,49.976,50.1124,149800.0
2008-04-02 09:40:00,51.44,51.52,51.4,51.42,127300.0,50.1124,50.1904,50.0735,50.0929,127300.0
2008-04-02 09:50:00,51.42,51.43,51.12,51.12,107900.0,50.0929,50.1027,49.8007,49.8007,107900.0
2008-04-02 10:00:00,51.12,51.17,50.95,51.15,110000.0,49.8007,49.8494,49.6351,49.8299,110000.0
2008-04-02 10:10:00,51.16,51.52,51.15,51.5,94900.0,49.8396,50.1904,49.8299,50.1709,94900.0
2008-04-02 10:20:00,51.5,51.77,51.35,51.76,40000.0,50.1709,50.4339,50.0247,50.4242,40000.0
2008-04-02 10:30:00,51.77,52.0,51.76,51.95,78700.0,50.4339,50.658,50.4242,50.6093,78700.0
2008-04-02 10:40:00,51.98,52.0,51.77,51.93,67600.0,50.6385,50.658,50.4339,50.5898,67600.0
2008-04-02 10:50:00,51.94,52.17,51.94,52.14,144100.0,50.5995,50.8236,50.5995,50.7944,144100.0
2008-04-02 11:00:00,52.14,52.16,52.09,52.09,75600.0,50.7944,50.8138,50.7456,50.7456,75600.0
2008-04-02 11:10:00,52.12,52.19,51.8,51.81,98000.0,50.7749,50.8431,50.4631,50.4729,98000.0
2008-04-02 11:20:00,51.82,51.86,51.76,51.79,40700.0,50.4826,50.5216,50.4242,50.4534,40700.0
2008-04-02 11:30:00,51.79,51.97,51.77,51.89,44500.0,50.4534,50.6287,50.4339,50.5508,44500.0
2008-04-02 11:40:00,51.88,52.0,51.82,51.99,42200.0,50.5411,50.658,50.4826,50.6482,42200.0
2008-04-02 11:50:00,51.99,52.06,51.96,52.02,49200.0,50.6482,50.7164,50.619,50.6774,49200.0
2008-04-02 12:00:00,52.02,52.09,51.98,52.0,176500.0,50.6774,50.7456,50.6385,50.658,176500.0
2008-04-02 12:10:00,51.95,51.96,51.84,51.9,21100.0,50.6093,50.619,50.5021,50.5605,21100.0
2008-04-02 12:20:00,51.9,51.96,51.83,51.88,34100.0,50.5605,50.619,50.4924,50.5411,34100.0
2008-04-02 12:30:00,51.88,51.96,51.85,51.88,23800.0,50.5411,50.619,50.5118,50.5411,23800.0
2008-04-02 12:40:00,51.9,51.96,51.8,51.82,25200.0,50.5605,50.619,50.4631,50.4826,25200.0
2008-04-02 12:50:00,51.82,51.93,51.78,51.88,48000.0,50.4826,50.5898,50.4436,50.5411,48000.0
2008-04-02 13:00:00,51.88,51.89,51.64,51.65,70900.0,50.5411,50.5508,50.3073,50.317,70900.0
2008-04-02 13:10:00,51.64,51.81,51.56,51.79,163700.0,50.3073,50.4729,50.2293,50.4534,163700.0
2008-04-02 13:20:00,51.77,51.78,51.71,51.73,59900.0,50.4339,50.4436,50.3755,50.3949,59900.0
2008-04-02 13:30:00,51.73,51.74,51.64,51.73,79200.0,50.3949,50.4047,50.3073,50.3949,79200.0
2008-04-02 13:40:00,51.73,51.79,51.69,51.77,98200.0,50.3949,50.4534,50.356,50.4339,98200.0
2008-04-02 13:50:00,51.77,51.78,51.61,51.61,60000.0,50.4339,50.4436,50.278,50.278,60000.0
2008-04-02 14:00:00,51.61,51.76,51.59,51.75,34000.0,50.278,50.4242,50.2585,50.4144,34000.0
2008-04-02 14:10:00,51.77,51.77,51.62,51.68,44700.0,50.4339,50.4339,50.2878,50.3462,44700.0
2008-04-02 14:20:00,51.67,51.68,51.4,51.47,41100.0,50.3365,50.3462,50.0735,50.1416,41100.0
2008-04-02 14:30:00,51.46,51.48,51.29,51.43,42400.0,50.1319,50.1514,49.9663,50.1027,42400.0
2008-04-02 14:40:00,51.43,51.43,51.28,51.32,38800.0,50.1027,50.1027,49.9565,49.9955,38800.0
2008-04-02 14:50:00,51.33,51.54,51.27,51.41,48500.0,50.0053,50.2098,49.9468,50.0832,48500.0
2008-04-02 15:00:00,51.43,51.43,51.27,51.32,42700.0,50.1027,50.1027,49.9468,49.9955,42700.0
2008-04-02 15:10:00,51.32,51.37,51.2,51.3,89900.0,49.9955,50.0442,49.8786,49.976,89900.0
2008-04-02 15:20:00,51.28,51.48,51.28,51.47,59800.0,49.9565,50.1514,49.9565,50.1416,59800.0
2008-04-02 15:30:00,51.48,51.48,51.37,51.4,87900.0,50.1514,50.1514,50.0442,50.0735,87900.0
2008-04-02 15:40:00,51.41,51.48,51.35,51.48,53500.0,50.0832,50.1514,50.0247,50.1514,53500.0
2008-04-02 15:50:00,51.49,51.51,51.36,51.5,147800.0,50.1611,50.1806,50.0345,50.1709,147800.0
2008-04-03 09:30:00,51.48,51.5,51.02,51.26,139000.0,50.1514,50.1709,49.7033,49.9371,139000.0
2008-04-03 09:40:00,51.28,51.57,51.17,51.57,90100.0,49.9565,50.2391,49.8494,50.2391,90100.0
2008-04-03 09:50:00,51.57,51.61,51.32,51.53,58200.0,50.2391,50.278,49.9955,50.2001,58200.0
2008-04-03 10:00:00,51.52,51.6,51.41,51.5,57300.0,50.1904,50.2683,50.0832,50.1709,57300.0
2008-04-03 10:10:00,51.5,51.5,51.24,51.25,51600.0,50.1709,50.1709,49.9176,49.9273,51600.0
2008-04-03 10:20:00,51.26,51.47,51.2,51.4,67500.0,49.9371,50.1416,49.8786,50.0735,67500.0
2008-04-03 10:30:00,51.38,51.45,51.3,51.33,38800.0,50.054,50.1222,49.976,50.0053,38800.0
2008-04-03 10:40:00,51.33,51.4,51.15,51.15,27400.0,50.0053,50.0735,49.8299,49.8299,27400.0
2008-04-03 10:50:00,51.15,51.21,51.01,51.19,39100.0,49.8299,49.8884,49.6935,49.8689,39100.0
2008-04-03 11:00:00,51.19,51.41,51.16,51.36,28500.0,49.8689,50.0832,49.8396,50.0345,28500.0
2008-04-03 11:10:00,51.38,51.6,51.38,51.53,27100.0,50.054,50.2683,50.054,50.2001,27100.0
2008-04-03 11:20:00,51.54,51.54,51.39,51.45,15900.0,50.2098,50.2098,50.0637,50.1222,15900.0
2008-04-03 11:30:00,51.47,51.6,51.45,51.51,63000.0,50.1416,50.2683,50.1222,50.1806,63000.0
2008-04-03 11:40:00,51.51,51.57,51.48,51.55,23100.0,50.1806,50.2391,50.1514,50.2196,23100.0
2008-04-03 11:50:00,51.54,51.6,51.44,51.48,55100.0,50.2098,50.2683,50.1124,50.1514,55100.0
2008-04-03 12:00:00,51.48,51.52,51.45,51.51,22300.0,50.1514,50.1904,50.1222,50.1806,22300.0
2008-04-03 12:10:00,51.51,51.52,51.37,51.51,26900.0,50.1806,50.1904,50.0442,50.1806,26900.0
2008-04-03 12:20:00,51.49,51.49,51.36,51.46,20000.0,50.1611,50.1611,50.0345,50.1319,20000.0
2008-04-03 12:30:00,51.46,51.67,51.43,51.67,28700.0,50.1319,50.3365,50.1027,50.3365,28700.0
2008-04-03 12:40:00,51.66,51.87,51.66,51.82,61700.0,50.3267,50.5313,50.3267,50.4826,61700.0
2008-04-03 12:50:00,51.82,51.84,51.53,51.55,54200.0,50.4826,50.5021,50.2001,50.2196,54200.0
2008-04-03 13:00:00,51.55,51.56,51.38,51.46,73900.0,50.2196,50.2293,50.054,50.1319,73900.0
2008-04-03 13:10:00,51.47,51.57,51.38,51.55,46400.0,50.1416,50.2391,50.054,50.2196,46400.0
2008-04-03 13:20:00,51.54,51.58,51.47,51.56,45300.0,50.2098,50.2488,50.1416,50.2293,45300.0
2008-04-03 13:30:00,51.57,51.59,51.2,51.26,77600.0,50.2391,50.2585,49.8786,49.9371,77600.0
2008-04-03 13:40:00,51.26,51.31,51.17,51.31,34700.0,49.9371,49.9858,49.8494,49.9858,34700.0
2008-04-03 13:50:00,51.31,51.38,51.17,51.17,60500.0,49.9858,50.054,49.8494,49.8494,60500.0
2008-04-03 14:00:00,51.18,51.32,51.18,51.32,34800.0,49.8591,49.9955,49.8591,49.9955,34800.0
2008-04-03 14:10:00,51.32,51.32,51.11,51.13,75300.0,49.9955,49.9955,49.7909,49.8104,75300.0
2008-04-03 14:20:00,51.13,51.2,51.13,51.19,43100.0,49.8104,49.8786,49.8104,49.8689,43100.0
2008-04-03 14:30:00,51.19,51.21,50.99,51.0,131900.0,49.8689,49.8884,49.674,49.6838,131900.0
2008-04-03 14:40:00,51.0,51.2,51.0,51.19,60100.0,49.6838,49.8786,49.6838,49.8689,60100.0
2008-04-03 14:50:00,51.2,51.25,51.19,51.25,80000.0,49.8786,49.9273,49.8689,49.9273,80000.0
2008-04-03 15:00:00,51.25,51.31,51.21,51.25,83900.0,49.9273,49.9858,49.8884,49.9273,83900.0
2008-04-03 15:10:00,51.26,51.29,51.17,51.21,76600.0,49.9371,49.9663,49.8494,49.8884,76600.0
2008-04-03 15:20:00,51.21,51.29,51.16,51.21,76100.0,49.8884,49.9663,49.8396,49.8884,76100.0
2008-04-03 15:30:00,51.21,51.21,51.1,51.2,137000.0,49.8884,49.8884,49.7812,49.8786,137000.0
2008-04-03 15:40:00,51.19,51.21,50.81,50.82,185800.0,49.8689,49.8884,49.4987,49.5084,185800.0
2008-04-03 15:50:00,50.82,50.92,50.73,50.88,468100.0,49.5084,49.6058,49.4207,49.5669,468100.0
2008-04-04 09:30:00,51.24,51.38,50.69,51.13,64200.0,49.9176,50.054,49.3818,49.8104,64200.0
2008-04-04 09:40:00,51.12,51.18,50.94,51.08,62700.0,49.8007,49.8591,49.6253,49.7617,62700.0
2008-04-04 09:50:00,51.13,51.66,51.03,51.61,164900.0,49.8104,50.3267,49.713,50.278,164900.0
2008-04-04 10:00:00,51.61,51.67,51.48,51.54,53100.0,50.278,50.3365,50.1514,50.2098,53100.0
2008-04-04 10:10:00,51.55,51.65,51.32,51.37,72900.0,50.2196,50.317,49.9955,50.0442,72900.0
2008-04-04 10:20:00,51.37,51.56,51.33,51.49,121600.0,50.0442,50.2293,50.0053,50.1611,121600.0
2008-04-04 10:30:00,51.51,51.55,51.18,51.19,76700.0,50.1806,50.2196,49.8591,49.8689,76700.0
2008-04-04 10:40:00,51.2,51.31,51.13,51.22,62900.0,49.8786,49.9858,49.8104,49.8981,62900.0
2008-04-04 10:50:00,51.22,51.22,51.1,51.21,43400.0,49.8981,49.8981,49.7812,49.8884,43400.0
2008-04-04 11:00:00,51.21,51.6,51.2,51.58,92800.0,49.8884,50.2683,49.8786,50.2488,92800.0
2008-04-04 11:10:00,51.58,51.62,51.48,51.54,48500.0,50.2488,50.2878,50.1514,50.2098,48500.0
2008-04-04 11:20:00,51.54,51.86,51.54,51.82,70700.0,50.2098,50.5216,50.2098,50.4826,70700.0
2008-04-04 11:30:00,51.82,51.94,51.81,51.89,45600.0,50.4826,50.5995,50.4729,50.5508,45600.0
2008-04-04 11:40:00,51.87,51.87,51.66,51.71,60400.0,50.5313,50.5313,50.3267,50.3755,60400.0
2008-04-04 11:50:00,51.71,51.73,51.67,51.73,118600.0,50.3755,50.3949,50.3365,50.3949,118600.0
2008-04-04 12:00:00,51.73,51.85,51.7,51.82,46700.0,50.3949,50.5118,50.3657,50.4826,46700.0
2008-04-04 12:10:00,51.82,52.06,51.77,52.06,56500.0,50.4826,50.7164,50.4339,50.7164,56500.0
2008-04-04 12:20:00,52.07,52.19,52.07,52.14,44200.0,50.7262,50.8431,50.7262,50.7944,44200.0
2008-04-04 12:30:00,52.12,52.2,52.0,52.09,72900.0,50.7749,50.8528,50.658,50.7456,72900.0
2008-04-04 12:40:00,52.08,52.11,52.01,52.05,33200.0,50.7359,50.7651,50.6677,50.7067,33200.0
2008-04-04 12:50:00,52.06,52.11,51.96,52.0,76100.0,50.7164,50.7651,50.619,50.658,76100.0
2008-04-04 13:00:00,52.0,52.01,51.89,51.97,37500.0,50.658,50.6677,50.5508,50.6287,37500.0
2008-04-04 13:10:00,51.98,52.03,51.97,52.01,58500.0,50.6385,50.6872,50.6287,50.6677,58500.0
2008-04-04 13:20:00,52.01,52.22,52.01,52.22,42000.0,50.6677,50.8723,50.6677,50.8723,42000.0
2008-04-04 13:30:00,52.21,52.23,52.13,52.13,12300.0,50.8625,50.882,50.7846,50.7846,12300.0
2008-04-04 13:40:00,52.14,52.23,52.12,52.2,25800.0,50.7944,50.882,50.7749,50.8528,25800.0
2008-04-04 13:50:00,52.21,52.23,52.15,52.23,14100.0,50.8625,50.882,50.8041,50.882,14100.0
2008-04-04 14:00:00,52.24,52.24,52.12,52.19,34900.0,50.8918,50.8918,50.7749,50.8431,34900.0
2008-04-04 14:10:00,52.19,52.28,52.16,52.2,234900.0,50.8431,50.9307,50.8138,50.8528,234900.0
2008-04-04 14:20:00,52.18,52.22,52.1,52.21,156100.0,50.8333,50.8723,50.7554,50.8625,156100.0
2008-04-04 14:30:00,52.21,52.21,52.05,52.1,111300.0,50.8625,50.8625,50.7067,50.7554,111300.0
2008-04-04 14:40:00,52.1,52.11,52.01,52.07,63600.0,50.7554,50.7651,50.6677,50.7262,63600.0
2008-04-04 14:50:00,52.06,52.07,51.77,51.81,64800.0,50.7164,50.7262,50.4339,50.4729,64800.0
2008-04-04 15:00:00,51.81,51.94,51.76,51.8,81400.0,50.4729,50.5995,50.4242,50.4631,81400.0
2008-04-04 15:10:00,51.8,51.85,51.67,51.82,83400.0,50.4631,50.5118,50.3365,50.4826,83400.0
2008-04-04 15:20:00,51.82,51.94,51.77,51.92,92800.0,50.4826,50.5995,50.4339,50.58,92800.0
2008-04-04 15:30:00,51.92,51.97,51.85,51.85,86000.0,50.58,50.6287,50.5118,50.5118,86000.0
2008-04-04 15:40:00,51.85,51.95,51.78,51.94,147900.0,50.5118,50.6093,50.4436,50.5995,147900.0
2008-04-04 15:50:00,51.95,51.99,51.85,51.98,277200.0,50.6093,50.6482,50.5118,50.6385,277200.0
2008-04-07 09:30:00,52.38,52.38,51.92,51.99,79200.0,51.0282,51.0282,50.58,50.6482,79200.0
2008-04-07 09:40:00,51.98,52.2,51.94,52.11,34300.0,50.6385,50.8528,50.5995,50.7651,34300.0
2008-04-07 09:50:00,52.14,52.71,52.11,52.66,93100.0,50.7944,51.3496,50.7651,51.3009,93100.0
2008-04-07 10:00:00,52.67,52.83,52.53,52.6,136200.0,51.3107,51.4665,51.1743,51.2425,136200.0
2008-04-07 10:10:00,52.57,52.71,52.5,52.66,64000.0,51.2133,51.3496,51.1451,51.3009,64000.0
2008-04-07 10:20:00,52.63,52.75,52.47,52.6,93500.0,51.2717,51.3886,51.1158,51.2425,93500.0
2008-04-07 10:30:00,52.59,52.6,52.4,52.51,103600.0,51.2327,51.2425,51.0476,51.1548,103600.0
2008-04-07 10:40:00,52.5,52.54,52.46,52.51,102700.0,51.1451,51.184,51.1061,51.1548,102700.0
2008-04-07 10:50:00,52.5,52.51,52.25,52.27,196400.0,51.1451,51.1548,50.9015,50.921,196400.0
2008-04-07 11:00:00,52.27,52.3,51.86,51.91,125100.0,50.921,50.9502,50.5216,50.5703,125100.0
2008-04-07 11:10:00,51.91,52.12,51.88,52.03,68600.0,50.5703,50.7749,50.5411,50.6872,68600.0
2008-04-07 11:20:00,52.03,52.22,52.02,52.14,70500.0,50.6872,50.8723,50.6774,50.7944,70500.0
2008-04-07 11:30:00,52.13,52.22,52.08,52.16,66100.0,50.7846,50.8723,50.7359,50.8138,66100.0
2008-04-07 11:40:00,52.19,52.33,52.17,52.25,30500.0,50.8431,50.9794,50.8236,50.9015,30500.0
2008-04-07 11:50:00,52.24,52.33,52.24,52.32,17200.0,50.8918,50.9794,50.8918,50.9697,17200.0
2008-04-07 12:00:00,52.32,52.38,52.31,52.34,46000.0,50.9697,51.0282,50.96,50.9892,46000.0
2008-04-07 12:10:00,52.34,52.46,52.24,52.38,36500.0,50.9892,51.1061,50.8918,51.0282,36500.0
2008-04-07 12:20:00,52.38,52.46,52.38,52.46,37100.0,51.0282,51.1061,51.0282,51.1061,37100.0
2008-04-07 12:30:00,52.46,52.6,52.44,52.59,59300.0,51.1061,51.2425,51.0866,51.2327,59300.0
2008-04-07 12:40:00,52.59,52.69,52.57,52.61,53200.0,51.2327,51.3302,51.2133,51.2522,53200.0
2008-04-07 12:50:00,52.62,52.7,52.57,52.6,56400.0,51.262,51.3399,51.2133,51.2425,56400.0
2008-04-07 13:00:00,52.6,52.69,52.56,52.59,35600.0,51.2425,51.3302,51.2035,51.2327,35600.0
2008-04-07 13:10:00,52.59,52.63,52.55,52.59,23500.0,51.2327,51.2717,51.1938,51.2327,23500.0
2008-04-07 13:20:00,52.58,52.77,52.58,52.75,43900.0,51.223,51.4081,51.223,51.3886,43900.0
2008-04-07 13:30:00,52.75,52.77,52.6,52.63,73800.0,51.3886,51.4081,51.2425,51.2717,73800.0
2008-04-07 13:40:00,52.61,52.66,52.5,52.66,49000.0,51.2522,51.3009,51.1451,51.3009,49000.0
2008-04-07 13:50:00,52.65,52.66,52.49,52.52,76200.0,51.2912,51.3009,51.1353,51.1645,76200.0
2008-04-07 14:00:00,52.53,52.69,52.52,52.55,74300.0,51.1743,51.3302,51.1645,51.1938,74300.0
2008-04-07 14:10:00,52.56,52.63,52.54,52.62,34600.0,51.2035,51.2717,51.184,51.262,34600.0
2008-04-07 14:20:00,52.61,52.63,52.44,52.47,94800.0,51.2522,51.2717,51.0866,51.1158,94800.0
2008-04-07 14:30:00,52.47,52.5,52.4,52.49,88800.0,51.1158,51.1451,51.0476,51.1353,88800.0
2008-04-07 14:40:00,52.49,52.5,52.43,52.44,49900.0,51.1353,51.1451,51.0769,51.0866,49900.0
2008-04-07 14:50:00,52.44,52.5,52.38,52.38,104700.0,51.0866,51.1451,51.0282,51.0282,104700.0
2008-04-07 15:00:00,52.38,52.43,52.21,52.28,136900.0,51.0282,51.0769,50.8625,50.9307,136900.0
2008-04-07 15:10:00,52.28,52.45,52.24,52.43,61900.0,50.9307,51.0964,50.8918,51.0769,61900.0
2008-04-07 15:20:00,52.43,52.49,52.42,52.48,49400.0,51.0769,51.1353,51.0671,51.1256,49400.0
2008-04-07 15:30:00,52.49,52.5,52.34,52.39,136100.0,51.1353,51.1451,50.9892,51.0379,136100.0
2008-04-07 15:40:00,52.39,52.48,52.37,52.39,199600.0,51.0379,51.1256,51.0184,51.0379,199600.0
2008-04-07 15:50:00,52.4,52.48,52.24,52.24,334400.0,51.0476,51.1256,50.8918,50.8918,334400.0
2008-04-08 09:30:00,51.87,52.49,51.87,52.07,82800.0,50.5313,51.1353,50.5313,50.7262,82800.0
2008-04-08 09:40:00,52.06,52.24,52.0,52.24,56900.0,50.7164,50.8918,50.658,50.8918,56900.0
2008-04-08 09:50:00,52.24,52.33,52.13,52.3,45700.0,50.8918,50.9794,50.7846,50.9502,45700.0
2008-04-08 10:00:00,52.29,52.54,52.18,52.47,86400.0,50.9405,51.184,50.8333,51.1158,86400.0
2008-04-08 10:10:00,52.49,52.66,52.4,52.48,81700.0,51.1353,51.3009,51.0476,51.1256,81700.0
2008-04-08 10:20:00,52.45,52.48,52.19,52.28,91300.0,51.0964,51.1256,50.8431,50.9307,91300.0
2008-04-08 10:30:00,52.27,52.3,52.02,52.16,79100.0,50.921,50.9502,50.6774,50.8138,79100.0
2008-04-08 10:40:00,52.16,52.35,52.15,52.21,70900.0,50.8138,50.9989,50.8041,50.8625,70900.0
2008-04-08 10:50:00,52.22,52.25,52.14,52.2,36600.0,50.8723,50.9015,50.7944,50.8528,36600.0
2008-04-08 11:00:00,52.2,52.2,52.06,52.19,24500.0,50.8528,50.8528,50.7164,50.8431,24500.0
2008-04-08 11:10:00,52.21,52.3,52.14,52.3,30400.0,50.8625,50.9502,50.7944,50.9502,30400.0
2008-04-08 11:20:00,52.29,52.32,52.26,52.26,97100.0,50.9405,50.9697,50.9113,50.9113,97100.0
2008-04-08 11:30:00,52.26,52.3,52.18,52.24,55000.0,50.9113,50.9502,50.8333,50.8918,55000.0
2008-04-08 11:40:00,52.25,52.29,52.13,52.16,33900.0,50.9015,50.9405,50.7846,50.8138,33900.0
2008-04-08 11:50:00,52.15,52.21,52.11,52.12,24100.0,50.8041,50.8625,50.7651,50.7749,24100.0
2008-04-08 12:00:00,52.13,52.29,52.09,52.29,31500.0,50.7846,50.9405,50.7456,50.9405,31500.0
2008-04-08 12:10:00,52.29,52.32,52.18,52.21,60100.0,50.9405,50.9697,50.8333,50.8625,60100.0
2008-04-08 12:20:00,52.22,52.43,52.19,52.27,204200.0,50.8723,51.0769,50.8431,50.921,204200.0
2008-04-08 12:30:00,52.27,52.31,52.2,52.31,82300.0,50.921,50.96,50.8528,50.96,82300.0
2008-04-08 12:40:00,52.3,52.44,52.29,52.41,58600.0,50.9502,51.0866,50.9405,51.0574,58600.0
2008-04-08 12:50:00,52.4,52.46,52.35,52.41,27500.0,51.0476,51.1061,50.9989,51.0574,27500.0
2008-04-08 13:00:00,52.41,52.47,52.32,52.47,61400.0,51.0574,51.1158,50.9697,51.1158,61400.0
2008-04-08 13:10:00,52.47,52.6,52.47,52.58,38700.0,51.1158,51.2425,51.1158,51.223,38700.0
2008-04-08 13:20:00,52.59,52.69,52.49,52.5,56800.0,51.2327,51.3302,51.1353,51.1451,56800.0
2008-04-08 13:30:00,52.5,52.65,52.44,52.65,58800.0,51.1451,51.2912,51.0866,51.2912,58800.0
2008-04-08 13:40:00,52.64,52.67,52.6,52.67,22800.0,51.2814,51.3107,51.2425,51.3107,22800.0
2008-04-08 13:50:00,52.65,52.81,52.63,52.64,34900.0,51.2912,51.4471,51.2717,51.2814,34900.0
2008-04-08 14:00:00,52.62,52.62,52.28,52.28,51000.0,51.262,51.262,50.9307,50.9307,51000.0
2008-04-08 14:10:00,52.3,52.32,52.15,52.22,62700.0,50.9502,50.9697,50.8041,50.8723,62700.0
2008-04-08 14:20:00,52.21,52.28,52.16,52.26,50900.0,50.8625,50.9307,50.8138,50.9113,50900.0
2008-04-08 14:30:00,52.28,52.35,52.23,52.3,33600.0,50.9307,50.9989,50.882,50.9502,33600.0
2008-04-08 14:40:00,52.3,52.34,52.27,52.31,38900.0,50.9502,50.9892,50.921,50.96,38900.0
2008-04-08 14:50:00,52.33,52.51,52.33,52.45,49900.0,50.9794,51.1548,50.9794,51.0964,49900.0
2008-04-08 15:00:00,52.45,52.45,52.3,52.35,62200.0,51.0964,51.0964,50.9502,50.9989,62200.0
2008-04-08 15:10:00,52.33,52.4,52.3,52.37,50600.0,50.9794,51.0476,50.9502,51.0184,50600.0
2008-04-08 15:20:00,52.37,52.39,52.21,52.34,86700.0,51.0184,51.0379,50.8625,50.9892,86700.0
2008-04-08 15:30:00,52.34,52.47,52.34,52.4,139400.0,50.9892,51.1158,50.9892,51.0476,139400.0
2008-04-08 15:40:00,52.4,52.53,52.35,52.48,56500.0,51.0476,51.1743,50.9989,51.1256,56500.0
2008-04-08 15:50:00,52.49,52.57,52.39,52.44,168800.0,51.1353,51.2133,51.0379,51.0866,168800.0
2008-04-09 09:30:00,52.61,52.61,51.49,51.59,233200.0,51.2522,51.2522,50.1611,50.2585,233200.0
2008-04-09 09:40:00,51.63,51.8,51.36,51.6,88100.0,50.2975,50.4631,50.0345,50.2683,88100.0
2008-04-09 09:50:00,51.63,51.8,51.27,51.35,121800.0,50.2975,50.4631,49.9468,50.0247,121800.0
2008-04-09 10:00:00,51.35,51.58,51.33,51.49,62200.0,50.0247,50.2488,50.0053,50.1611,62200.0
2008-04-09 10:10:00,51.48,51.64,51.32,51.61,59000.0,50.1514,50.3073,49.9955,50.278,59000.0
2008-04-09 10:20:00,51.63,51.63,51.41,51.55,32600.0,50.2975,50.2975,50.0832,50.2196,32600.0
2008-04-09 10:30:00,51.55,51.55,51.2,51.2,62400.0,50.2196,50.2196,49.8786,49.8786,62400.0
2008-04-09 10:40:00,51.2,51.29,51.2,51.26,65000.0,49.8786,49.9663,49.8786,49.9371,65000.0
2008-04-09 10:50:00,51.27,51.28,51.15,51.18,65000.0,49.9468,49.9565,49.8299,49.8591,65000.0
2008-04-09 11:00:00,51.18,51.2,50.97,50.99,83600.0,49.8591,49.8786,49.6545,49.674,83600.0
2008-04-09 11:10:00,51.0,51.03,50.96,51.01,57600.0,49.6838,49.713,49.6448,49.6935,57600.0
2008-04-09 11:20:00,51.03,51.19,50.95,51.18,97300.0,49.713,49.8689,49.6351,49.8591,97300.0
2008-04-09 11:30:00,51.16,51.2,51.0,51.08,115200.0,49.8396,49.8786,49.6838,49.7617,115200.0
2008-04-09 11:40:00,51.08,51.14,50.99,51.02,49100.0,49.7617,49.8202,49.674,49.7033,49100.0
2008-04-09 11:50:00,51.0,51.03,50.94,50.98,31100.0,49.6838,49.713,49.6253,49.6643,31100.0
2008-04-09 12:00:00,50.98,50.99,50.89,50.9,70800.0,49.6643,49.674,49.5766,49.5864,70800.0
2008-04-09 12:10:00,50.9,50.93,50.83,50.91,60100.0,49.5864,49.6156,49.5182,49.5961,60100.0
2008-04-09 12:20:00,50.91,51.09,50.88,51.04,53800.0,49.5961,49.7715,49.5669,49.7227,53800.0
2008-04-09 12:30:00,51.02,51.03,50.92,50.99,17700.0,49.7033,49.713,49.6058,49.674,17700.0
2008-04-09 12:40:00,51.0,51.01,50.89,50.96,26100.0,49.6838,49.6935,49.5766,49.6448,26100.0
2008-04-09 12:50:00,50.96,51.0,50.89,50.91,47500.0,49.6448,49.6838,49.5766,49.5961,47500.0
2008-04-09 13:00:00,50.91,51.05,50.87,51.03,48700.0,49.5961,49.7325,49.5571,49.713,48700.0
2008-04-09 13:10:00,51.05,51.07,51.0,51.03,37600.0,49.7325,49.752,49.6838,49.713,37600.0
2008-04-09 13:20:00,51.03,51.04,50.98,51.0,19800.0,49.713,49.7227,49.6643,49.6838,19800.0
2008-04-09 13:30:00,51.0,51.02,50.95,51.02,30000.0,49.6838,49.7033,49.6351,49.7033,30000.0
2008-04-09 13:40:00,51.0,51.01,50.89,50.92,20900.0,49.6838,49.6935,49.5766,49.6058,20900.0
2008-04-09 13:50:00,50.91,50.96,50.83,50.96,21700.0,49.5961,49.6448,49.5182,49.6448,21700.0
2008-04-09 14:00:00,50.98,51.01,50.91,50.92,17500.0,49.6643,49.6935,49.5961,49.6058,17500.0
2008-04-09 14:10:00,50.92,50.92,50.68,50.75,40700.0,49.6058,49.6058,49.372,49.4402,40700.0
2008-04-09 14:20:00,50.74,50.78,50.65,50.66,28000.0,49.4305,49.4695,49.3428,49.3525,28000.0
2008-04-09 14:30:00,50.65,50.72,50.57,50.71,53800.0,49.3428,49.411,49.2649,49.4013,53800.0
2008-04-09 14:40:00,50.72,50.74,50.57,50.57,77200.0,49.411,49.4305,49.2649,49.2649,77200.0
2008-04-09 14:50:00,50.57,50.65,50.45,50.62,182300.0,49.2649,49.3428,49.148,49.3136,182300.0
2008-04-09 15:00:00,50.62,50.73,50.56,50.7,72400.0,49.3136,49.4207,49.2551,49.3915,72400.0
2008-04-09 15:10:00,50.72,50.73,50.61,50.73,62900.0,49.411,49.4207,49.3038,49.4207,62900.0
2008-04-09 15:20:00,50.73,50.91,50.69,50.9,99900.0,49.4207,49.5961,49.3818,49.5864,99900.0
2008-04-09 15:30:00,50.9,51.07,50.9,51.03,146000.0,49.5864,49.752,49.5864,49.713,146000.0
2008-04-09 15:40:00,51.02,51.06,50.99,51.02,63400.0,49.7033,49.7422,49.674,49.7033,63400.0
2008-04-09 15:50:00,51.01,51.04,50.94,51.04,177100.0,49.6935,49.7227,49.6253,49.7227,177100.0
2008-04-10 09:30:00,51.04,51.31,50.75,50.76,65000.0,49.7227,49.9858,49.4402,49.45,65000.0
2008-04-10 09:40:00,50.76,50.78,50.38,50.58,80300.0,49.45,49.4695,49.0798,49.2746,80300.0
2008-04-10 09:50:00,50.59,50.87,50.57,50.73,43400.0,49.2844,49.5571,49.2649,49.4207,43400.0
2008-04-10 10:00:00,50.71,50.99,50.62,50.85,33100.0,49.4013,49.674,49.3136,49.5376,33100.0
2008-04-10 10:10:00,50.83,50.96,50.83,50.94,32500.0,49.5182,49.6448,49.5182,49.6253,32500.0
2008-04-10 10:20:00,50.94,51.5,50.9,51.5,100600.0,49.6253,50.1709,49.5864,50.1709,100600.0
2008-04-10 10:30:00,51.51,51.69,51.34,51.38,74300.0,50.1806,50.356,50.015,50.054,74300.0
2008-04-10 10:40:00,51.37,51.73,51.37,51.7,41700.0,50.0442,50.3949,50.0442,50.3657,41700.0
2008-04-10 10:50:00,51.7,51.82,51.58,51.82,41800.0,50.3657,50.4826,50.2488,50.4826,41800.0
2008-04-10 11:00:00,51.81,51.86,51.62,51.65,95500.0,50.4729,50.5216,50.2878,50.317,95500.0
2008-04-10 11:10:00,51.65,51.74,51.51,51.51,41800.0,50.317,50.4047,50.1806,50.1806,41800.0
2008-04-10 11:20:00,51.52,51.66,51.51,51.6,29600.0,50.1904,50.3267,50.1806,50.2683,29600.0
2008-04-10 11:30:00,51.58,51.74,51.55,51.59,30600.0,50.2488,50.4047,50.2196,50.2585,30600.0
2008-04-10 11:40:00,51.57,51.78,51.56,51.66,40500.0,50.2391,50.4436,50.2293,50.3267,40500.0
2008-04-10 11:50:00,51.65,51.7,51.61,51.64,19500.0,50.317,50.3657,50.278,50.3073,19500.0
2008-04-10 12:00:00,51.64,51.7,51.59,51.59,40400.0,50.3073,50.3657,50.2585,50.2585,40400.0
2008-04-10 12:10:00,51.59,51.62,51.54,51.61,18800.0,50.2585,50.2878,50.2098,50.278,18800.0
2008-04-10 12:20:00,51.62,51.7,51.62,51.67,13800.0,50.2878,50.3657,50.2878,50.3365,13800.0
2008-04-10 12:30:00,51.67,51.7,51.65,51.7,31700.0,50.3365,50.3657,50.317,50.3657,31700.0
2008-04-10 12:40:00,51.7,51.7,51.63,51.63,28400.0,50.3657,50.3657,50.2975,50.2975,28400.0
2008-04-10 12:50:00,51.63,51.68,51.52,51.61,18800.0,50.2975,50.3462,50.1904,50.278,18800.0
2008-04-10 13:00:00,51.61,51.68,51.6,51.63,20800.0,50.278,50.3462,50.2683,50.2975,20800.0
2008-04-10 13:10:00,51.65,51.73,51.56,51.56,54600.0,50.317,50.3949,50.2293,50.2293,54600.0
2008-04-10 13:20:00,51.59,51.71,51.57,51.68,18800.0,50.2585,50.3755,50.2391,50.3462,18800.0
2008-04-10 13:30:00,51.7,51.72,51.56,51.63,45000.0,50.3657,50.3852,50.2293,50.2975,45000.0
2008-04-10 13:40:00,51.64,51.7,51.63,51.66,25800.0,50.3073,50.3657,50.2975,50.3267,25800.0
2008-04-10 13:50:00,51.69,51.72,51.41,51.41,47800.0,50.356,50.3852,50.0832,50.0832,47800.0
2008-04-10 14:00:00,51.41,51.59,51.41,51.58,24400.0,50.0832,50.2585,50.0832,50.2488,24400.0
2008-04-10 14:10:00,51.57,51.64,51.52,51.57,16900.0,50.2391,50.3073,50.1904,50.2391,16900.0
2008-04-10 14:20:00,51.6,51.63,51.48,51.53,19200.0,50.2683,50.2975,50.1514,50.2001,19200.0
2008-04-10 14:30:00,51.51,51.57,51.35,51.48,61600.0,50.1806,50.2391,50.0247,50.1514,61600.0
2008-04-10 14:40:00,51.47,51.61,51.46,51.6,22400.0,50.1416,50.278,50.1319,50.2683,22400.0
2008-04-10 14:50:00,51.59,51.69,51.56,51.64,20900.0,50.2585,50.356,50.2293,50.3073,20900.0
2008-04-10 15:00:00,51.65,51.67,51.56,51.57,22000.0,50.317,50.3365,50.2293,50.2391,22000.0
2008-04-10 15:10:00,51.56,51.57,51.43,51.45,36600.0,50.2293,50.2391,50.1027,50.1222,36600.0
2008-04-10 15:20:00,51.43,51.48,51.37,51.41,41900.0,50.1027,50.1514,50.0442,50.0832,41900.0
2008-04-10 15:30:00,51.41,51.41,51.17,51.2,72600.0,50.0832,50.0832,49.8494,49.8786,72600.0
2008-04-10 15:40:00,51.19,51.25,51.1,51.24,106400.0,49.8689,49.9273,49.7812,49.9176,106400.0
2008-04-10 15:50:00,51.25,51.42,51.25,51.3,143000.0,49.9273,50.0929,49.9273,49.976,143000.0
2008-04-11 09:30:00,51.04,51.44,50.57,50.66,70100.0,49.7227,50.1124,49.2649,49.3525,70100.0
2008-04-11 09:40:00,50.69,50.76,50.6,50.72,26700.0,49.3818,49.45,49.2941,49.411,26700.0
2008-04-11 09:50:00,50.71,50.93,50.62,50.8,93300.0,49.4013,49.6156,49.3136,49.4889,93300.0
2008-04-11 10:00:00,50.78,50.8,50.38,50.46,98900.0,49.4695,49.4889,49.0798,49.1577,98900.0
2008-04-11 10:10:00,50.45,50.53,50.4,50.49,60100.0,49.148,49.2259,49.0993,49.1869,60100.0
2008-04-11 10:20:00,50.48,50.48,50.3,50.37,46700.0,49.1772,49.1772,49.0018,49.07,46700.0
2008-04-11 10:30:00,50.39,50.41,50.29,50.33,76900.0,49.0895,49.109,48.9921,49.0311,76900.0
2008-04-11 10:40:00,50.32,50.53,50.32,50.53,69000.0,49.0213,49.2259,49.0213,49.2259,69000.0
2008-04-11 10:50:00,50.53,50.56,50.37,50.48,63900.0,49.2259,49.2551,49.07,49.1772,63900.0
2008-04-11 11:00:00,50.48,50.49,50.35,50.45,90100.0,49.1772,49.1869,49.0505,49.148,90100.0
2008-04-11 11:10:00,50.45,50.48,50.28,50.34,62200.0,49.148,49.1772,48.9824,49.0408,62200.0
2008-04-11 11:20:00,50.34,50.34,50.22,50.22,40900.0,49.0408,49.0408,48.9239,48.9239,40900.0
2008-04-11 11:30:00,50.23,50.34,50.15,50.34,48000.0,48.9336,49.0408,48.8557,49.0408,48000.0
2008-04-11 11:40:00,50.33,50.39,50.24,50.32,51500.0,49.0311,49.0895,48.9434,49.0213,51500.0
2008-04-11 11:50:00,50.31,50.37,50.28,50.34,46300.0,49.0116,49.07,48.9824,49.0408,46300.0
2008-04-11 12:00:00,50.34,50.39,50.28,50.35,43400.0,49.0408,49.0895,48.9824,49.0505,43400.0
2008-04-11 12:10:00,50.36,50.36,50.26,50.36,62500.0,49.0603,49.0603,48.9629,49.0603,62500.0
2008-04-11 12:20:00,50.36,50.36,49.9,49.97,92700.0,49.0603,49.0603,48.6122,48.6804,92700.0
2008-04-11 12:30:00,49.97,50.03,49.9,49.98,29100.0,48.6804,48.7388,48.6122,48.6901,29100.0
2008-04-11 12:40:00,49.99,50.0,49.88,49.94,34000.0,48.6998,48.7096,48.5927,48.6511,34000.0
2008-04-11 12:50:00,49.96,50.01,49.87,49.96,42500.0,48.6706,48.7193,48.5829,48.6706,42500.0
2008-04-11 13:00:00,49.95,50.11,49.94,50.11,29800.0,48.6609,48.8167,48.6511,48.8167,29800.0
2008-04-11 13:10:00,50.1,50.2,50.07,50.2,26600.0,48.807,48.9044,48.7778,48.9044,26600.0
2008-04-11 13:20:00,50.19,50.19,49.95,49.97,56000.0,48.8947,48.8947,48.6609,48.6804,56000.0
2008-04-11 13:30:00,49.97,50.08,49.92,50.06,110000.0,48.6804,48.7875,48.6316,48.768,110000.0
2008-04-11 13:40:00,50.06,50.08,50.03,50.05,70200.0,48.768,48.7875,48.7388,48.7583,70200.0
2008-04-11 13:50:00,50.05,50.11,50.04,50.09,58000.0,48.7583,48.8167,48.7486,48.7973,58000.0
2008-04-11 14:00:00,50.09,50.09,49.99,50.04,51600.0,48.7973,48.7973,48.6998,48.7486,51600.0
2008-04-11 14:10:00,50.03,50.05,49.87,50.0,54100.0,48.7388,48.7583,48.5829,48.7096,54100.0
2008-04-11 14:20:00,50.0,50.01,49.99,50.0,72000.0,48.7096,48.7193,48.6998,48.7096,72000.0
2008-04-11 14:30:00,50.0,50.16,49.98,50.14,76600.0,48.7096,48.8655,48.6901,48.846,76600.0
2008-04-11 14:40:00,50.13,50.21,49.96,50.21,64700.0,48.8362,48.9142,48.6706,48.9142,64700.0
2008-04-11 14:50:00,50.21,50.3,50.14,50.14,92800.0,48.9142,49.0018,48.846,48.846,92800.0
2008-04-11 15:00:00,50.15,50.15,49.99,50.05,148100.0,48.8557,48.8557,48.6998,48.7583,148100.0
2008-04-11 15:10:00,50.04,50.25,50.04,50.24,116500.0,48.7486,48.9531,48.7486,48.9434,116500.0
2008-04-11 15:20:00,50.24,50.39,50.23,50.37,141200.0,48.9434,49.0895,48.9336,49.07,141200.0
2008-04-11 15:30:00,50.37,50.37,50.15,50.15,133500.0,49.07,49.07,48.8557,48.8557,133500.0
2008-04-11 15:40:00,50.15,50.24,50.15,50.19,122700.0,48.8557,48.9434,48.8557,48.8947,122700.0
2008-04-11 15:50:00,50.19,50.29,50.09,50.23,273900.0,48.8947,48.9921,48.7973,48.9336,273900.0
2008-04-14 09:30:00,50.0,50.2,49.68,49.73,88100.0,48.7096,48.9044,48.3978,48.4466,88100.0
2008-04-14 09:40:00,49.73,49.95,49.57,49.94,55300.0,48.4466,48.6609,48.2907,48.6511,55300.0
2008-04-14 09:50:00,49.94,50.15,49.94,50.14,31100.0,48.6511,48.8557,48.6511,48.846,31100.0
2008-04-14 10:00:00,50.13,50.28,50.05,50.23,45400.0,48.8362,48.9824,48.7583,48.9336,45400.0
2008-04-14 10:10:00,50.2,50.34,50.16,50.32,35500.0,48.9044,49.0408,48.8655,49.0213,35500.0
2008-04-14 10:20:00,50.31,50.38,50.29,50.34,34100.0,49.0116,49.0798,48.9921,49.0408,34100.0
2008-04-14 10:30:00,50.32,50.46,50.3,50.36,34300.0,49.0213,49.1577,49.0018,49.0603,34300.0
2008-04-14 10:40:00,50.36,50.4,50.29,50.36,23100.0,49.0603,49.0993,48.9921,49.0603,23100.0
2008-04-14 10:50:00,50.35,50.4,50.29,50.32,24100.0,49.0505,49.0993,48.9921,49.0213,24100.0
2008-04-14 11:00:00,50.35,50.45,50.32,50.42,55500.0,49.0505,49.148,49.0213,49.1187,55500.0
2008-04-14 11:10:00,50.42,50.43,50.08,50.1,77800.0,49.1187,49.1285,48.7875,48.807,77800.0
2008-04-14 11:20:00,50.1,50.18,50.04,50.08,52000.0,48.807,48.8849,48.7486,48.7875,52000.0
2008-04-14 11:30:00,50.09,50.1,49.96,50.1,29400.0,48.7973,48.807,48.6706,48.807,29400.0
2008-04-14 11:40:00,50.1,50.15,50.02,50.09,50200.0,48.807,48.8557,48.7291,48.7973,50200.0
2008-04-14 11:50:00,50.09,50.18,50.05,50.18,26600.0,48.7973,48.8849,48.7583,48.8849,26600.0
2008-04-14 12:00:00,50.17,50.29,50.17,50.29,39500.0,48.8752,48.9921,48.8752,48.9921,39500.0
2008-04-14 12:10:00,50.27,50.27,50.15,50.21,53800.0,48.9726,48.9726,48.8557,48.9142,53800.0
2008-04-14 12:20:00,50.21,50.49,50.19,50.46,61800.0,48.9142,49.1869,48.8947,49.1577,61800.0
2008-04-14 12:30:00,50.46,50.5,50.4,50.42,73000.0,49.1577,49.1967,49.0993,49.1187,73000.0
2008-04-14 12:40:00,50.41,50.55,50.35,50.55,75400.0,49.109,49.2454,49.0505,49.2454,75400.0
2008-04-14 12:50:00,50.54,50.79,50.54,50.77,69600.0,49.2356,49.4792,49.2356,49.4597,69600.0
2008-04-14 13:00:00,50.77,50.77,50.74,50.76,41500.0,49.4597,49.4597,49.4305,49.45,41500.0
2008-04-14 13:10:00,50.76,50.85,50.74,50.81,53500.0,49.45,49.5376,49.4305,49.4987,53500.0
2008-04-14 13:20:00,50.81,50.88,50.8,50.84,43500.0,49.4987,49.5669,49.4889,49.5279,43500.0
2008-04-14 13:30:00,50.84,50.9,50.81,50.84,37700.0,49.5279,49.5864,49.4987,49.5279,37700.0
2008-04-14 13:40:00,50.82,50.83,50.67,50.67,35800.0,49.5084,49.5182,49.3623,49.3623,35800.0
2008-04-14 13:50:00,50.69,50.71,50.57,50.6,47200.0,49.3818,49.4013,49.2649,49.2941,47200.0
2008-04-14 14:00:00,50.59,50.6,50.49,50.59,57600.0,49.2844,49.2941,49.1869,49.2844,57600.0
2008-04-14 14:10:00,50.58,50.71,50.58,50.58,57100.0,49.2746,49.4013,49.2746,49.2746,57100.0
2008-04-14 14:20:00,50.58,50.71,50.58,50.71,50900.0,49.2746,49.4013,49.2746,49.4013,50900.0
2008-04-14 14:30:00,50.71,50.76,50.7,50.74,50200.0,49.4013,49.45,49.3915,49.4305,50200.0
2008-04-14 14:40:00,50.75,50.81,50.71,50.75,35900.0,49.4402,49.4987,49.4013,49.4402,35900.0
2008-04-14 14:50:00,50.75,50.75,50.44,50.46,54000.0,49.4402,49.4402,49.1382,49.1577,54000.0
2008-04-14 15:00:00,50.46,50.52,50.3,50.45,52100.0,49.1577,49.2162,49.0018,49.148,52100.0
2008-04-14 15:10:00,50.45,50.48,50.35,50.42,45600.0,49.148,49.1772,49.0505,49.1187,45600.0
2008-04-14 15:20:00,50.42,50.45,50.31,50.33,53500.0,49.1187,49.148,49.0116,49.0311,53500.0
2008-04-14 15:30:00,50.33,50.38,50.26,50.26,74100.0,49.0311,49.0798,48.9629,48.9629,74100.0
2008-04-14 15:40:00,50.26,50.33,50.24,50.26,95400.0,48.9629,49.0311,48.9434,48.9629,95400.0
2008-04-14 15:50:00,50.26,50.38,50.2,50.36,191500.0,48.9629,49.0798,48.9044,49.0603,191500.0
2008-04-15 09:30:00,50.51,50.71,50.2,50.32,129700.0,49.2064,49.4013,48.9044,49.0213,129700.0
2008-04-15 09:40:00,50.32,50.6,50.3,50.56,72100.0,49.0213,49.2941,49.0018,49.2551,72100.0
2008-04-15 09:50:00,50.57,50.91,50.55,50.8,98000.0,49.2649,49.5961,49.2454,49.4889,98000.0
2008-04-15 10:00:00,50.83,51.15,50.81,51.02,115200.0,49.5182,49.8299,49.4987,49.7033,115200.0
2008-04-15 10:10:00,51.01,51.12,50.79,50.88,80200.0,49.6935,49.8007,49.4792,49.5669,80200.0
2008-04-15 10:20:00,50.88,50.88,50.57,50.59,50900.0,49.5669,49.5669,49.2649,49.2844,50900.0
2008-04-15 10:30:00,50.6,50.7,50.56,50.58,80200.0,49.2941,49.3915,49.2551,49.2746,80200.0
2008-04-15 10:40:00,50.55,50.57,50.35,50.46,56800.0,49.2454,49.2649,49.0505,49.1577,56800.0
2008-04-15 10:50:00,50.46,50.48,50.3,50.43,43600.0,49.1577,49.1772,49.0018,49.1285,43600.0
2008-04-15 11:00:00,50.42,50.46,50.3,50.41,66800.0,49.1187,49.1577,49.0018,49.109,66800.0
2008-04-15 11:10:00,50.4,50.55,50.23,50.55,92700.0,49.0993,49.2454,48.9336,49.2454,92700.0
2008-04-15 11:20:00,50.56,50.67,50.45,50.52,71100.0,49.2551,49.3623,49.148,49.2162,71100.0
2008-04-15 11:30:00,50.53,50.53,50.37,50.45,30500.0,49.2259,49.2259,49.07,49.148,30500.0
2008-04-15 11:40:00,50.45,50.46,50.35,50.41,18600.0,49.148,49.1577,49.0505,49.109,18600.0
2008-04-15 11:50:00,50.41,50.41,50.25,50.26,23700.0,49.109,49.109,48.9531,48.9629,23700.0
2008-04-15 12:00:00,50.26,50.32,50.21,50.27,55100.0,48.9629,49.0213,48.9142,48.9726,55100.0
2008-04-15 12:10:00,50.28,50.33,50.27,50.3,37700.0,48.9824,49.0311,48.9726,49.0018,37700.0
2008-04-15 12:20:00,50.29,50.45,50.26,50.45,25700.0,48.9921,49.148,48.9629,49.148,25700.0
2008-04-15 12:30:00,50.46,50.5,50.38,50.47,27400.0,49.1577,49.1967,49.0798,49.1675,27400.0
2008-04-15 12:40:00,50.48,50.5,50.42,50.44,21000.0,49.1772,49.1967,49.1187,49.1382,21000.0
2008-04-15 12:50:00,50.44,50.48,50.41,50.45,26900.0,49.1382,49.1772,49.109,49.148,26900.0
2008-04-15 13:00:00,50.43,50.49,50.39,50.39,14300.0,49.1285,49.1869,49.0895,49.0895,14300.0
2008-04-15 13:10:00,50.39,50.59,50.33,50.58,33500.0,49.0895,49.2844,49.0311,49.2746,33500.0
2008-04-15 13:20:00,50.57,50.7,50.57,50.67,30600.0,49.2649,49.3915,49.2649,49.3623,30600.0
2008-04-15 13:30:00,50.67,50.67,50.53,50.58,29400.0,49.3623,49.3623,49.2259,49.2746,29400.0
2008-04-15 13:40:00,50.57,50.6,50.53,50.6,92600.0,49.2649,49.2941,49.2259,49.2941,92600.0
2008-04-15 13:50:00,50.6,50.75,50.59,50.64,111100.0,49.2941,49.4402,49.2844,49.3331,111100.0
2008-04-15 14:00:00,50.65,50.67,50.54,50.65,60700.0,49.3428,49.3623,49.2356,49.3428,60700.0
2008-04-15 14:10:00,50.66,50.76,50.64,50.75,76700.0,49.3525,49.45,49.3331,49.4402,76700.0
2008-04-15 14:20:00,50.75,50.83,50.72,50.83,59000.0,49.4402,49.5182,49.411,49.5182,59000.0
2008-04-15 14:30:00,50.82,50.93,50.75,50.81,46500.0,49.5084,49.6156,49.4402,49.4987,46500.0
2008-04-15 14:40:00,50.82,50.84,50.76,50.79,52400.0,49.5084,49.5279,49.45,49.4792,52400.0
2008-04-15 14:50:00,50.79,50.8,50.66,50.69,44500.0,49.4792,49.4889,49.3525,49.3818,44500.0
2008-04-15 15:00:00,50.69,50.69,50.62,50.64,52000.0,49.3818,49.3818,49.3136,49.3331,52000.0
2008-04-15 15:10:00,50.63,50.76,50.62,50.76,53600.0,49.3233,49.45,49.3136,49.45,53600.0
2008-04-15 15:20:00,50.75,50.99,50.75,50.99,56200.0,49.4402,49.674,49.4402,49.674,56200.0
2008-04-15 15:30:00,50.99,51.06,50.78,50.78,108300.0,49.674,49.7422,49.4695,49.4695,108300.0
2008-04-15 15:40:00,50.78,50.79,50.63,50.64,174000.0,49.4695,49.4792,49.3233,49.3331,174000.0
2008-04-15 15:50:00,50.64,50.89,50.61,50.88,224000.0,49.3331,49.5766,49.3038,49.5669,224000.0
2008-04-16 09:30:00,51.1,51.22,50.93,51.06,83700.0,49.7812,49.8981,49.6156,49.7422,83700.0
2008-04-16 09:40:00,51.06,51.08,50.93,51.01,78700.0,49.7422,49.7617,49.6156,49.6935,78700.0
2008-04-16 09:50:00,51.0,51.08,50.99,51.05,90700.0,49.6838,49.7617,49.674,49.7325,90700.0
2008-04-16 10:00:00,51.03,51.04,50.93,50.95,59800.0,49.713,49.7227,49.6156,49.6351,59800.0
2008-04-16 10:10:00,50.92,51.01,50.91,51.01,34500.0,49.6058,49.6935,49.5961,49.6935,34500.0
2008-04-16 10:20:00,51.01,51.04,50.96,50.98,93600.0,49.6935,49.7227,49.6448,49.6643,93600.0
2008-04-16 10:30:00,50.97,51.05,50.9,50.9,176000.0,49.6545,49.7325,49.5864,49.5864,176000.0
2008-04-16 10:40:00,50.93,51.03,50.91,51.01,65900.0,49.6156,49.713,49.5961,49.6935,65900.0
2008-04-16 10:50:00,51.01,51.05,50.96,51.0,45200.0,49.6935,49.7325,49.6448,49.6838,45200.0
2008-04-16 11:00:00,51.0,51.05,50.98,51.0,59200.0,49.6838,49.7325,49.6643,49.6838,59200.0
2008-04-16 11:10:00,51.01,51.04,51.0,51.01,37200.0,49.6935,49.7227,49.6838,49.6935,37200.0
2008-04-16 11:20:00,51.0,51.08,51.0,51.08,68200.0,49.6838,49.7617,49.6838,49.7617,68200.0
2008-04-16 11:30:00,51.05,51.18,51.04,51.14,109700.0,49.7325,49.8591,49.7227,49.8202,109700.0
2008-04-16 11:40:00,51.15,51.2,51.1,51.13,43200.0,49.8299,49.8786,49.7812,49.8104,43200.0
2008-04-16 11:50:00,51.12,51.12,51.06,51.1,18800.0,49.8007,49.8007,49.7422,49.7812,18800.0
2008-04-16 12:00:00,51.11,51.16,51.09,51.15,87400.0,49.7909,49.8396,49.7715,49.8299,87400.0
2008-04-16 12:10:00,51.13,51.3,51.13,51.23,73300.0,49.8104,49.976,49.8104,49.9078,73300.0
2008-04-16 12:20:00,51.25,51.27,51.22,51.25,23200.0,49.9273,49.9468,49.8981,49.9273,23200.0
2008-04-16 12:30:00,51.26,51.3,51.18,51.22,59600.0,49.9371,49.976,49.8591,49.8981,59600.0
2008-04-16 12:40:00,51.21,51.25,51.14,51.25,41700.0,49.8884,49.9273,49.8202,49.9273,41700.0
2008-04-16 12:50:00,51.25,51.38,51.25,51.38,25800.0,49.9273,50.054,49.9273,50.054,25800.0
2008-04-16 13:00:00,51.37,51.44,51.22,51.25,32000.0,50.0442,50.1124,49.8981,49.9273,32000.0
2008-04-16 13:10:00,51.25,51.41,51.25,51.38,18400.0,49.9273,50.0832,49.9273,50.054,18400.0
2008-04-16 13:20:00,51.38,51.49,51.35,51.46,49600.0,50.054,50.1611,50.0247,50.1319,49600.0
2008-04-16 13:30:00,51.45,51.52,51.39,51.44,47100.0,50.1222,50.1904,50.0637,50.1124,47100.0
2008-04-16 13:40:00,51.44,51.49,51.41,51.44,39700.0,50.1124,50.1611,50.0832,50.1124,39700.0
2008-04-16 13:50:00,51.44,51.52,51.43,51.5,22800.0,50.1124,50.1904,50.1027,50.1709,22800.0
2008-04-16 14:00:00,51.5,51.53,51.4,51.43,35000.0,50.1709,50.2001,50.0735,50.1027,35000.0
2008-04-16 14:10:00,51.43,51.55,51.42,51.55,36900.0,50.1027,50.2196,50.0929,50.2196,36900.0
2008-04-16 14:20:00,51.53,51.6,51.49,51.57,31000.0,50.2001,50.2683,50.1611,50.2391,31000.0
2008-04-16 14:30:00,51.58,51.61,51.51,51.51,37500.0,50.2488,50.278,50.1806,50.1806,37500.0
2008-04-16 14:40:00,51.51,51.62,51.47,51.61,51000.0,50.1806,50.2878,50.1416,50.278,51000.0
2008-04-16 14:50:00,51.61,51.76,51.59,51.74,82800.0,50.278,50.4242,50.2585,50.4047,82800.0
2008-04-16 15:00:00,51.75,51.82,51.69,51.82,74100.0,50.4144,50.4826,50.356,50.4826,74100.0
2008-04-16 15:10:00,51.83,51.95,51.81,51.88,96600.0,50.4924,50.6093,50.4729,50.5411,96600.0
2008-04-16 15:20:00,51.88,52.02,51.81,52.02,118100.0,50.5411,50.6774,50.4729,50.6774,118100.0
2008-04-16 15:30:00,52.02,52.08,51.9,52.07,200500.0,50.6774,50.7359,50.5605,50.7262,200500.0
2008-04-16 15:40:00,52.07,52.08,51.9,52.02,160200.0,50.7262,50.7359,50.5605,50.6774,160200.0
2008-04-16 15:50:00,52.02,52.12,51.9,51.98,288300.0,50.6774,50.7749,50.5605,50.6385,288300.0
2008-04-17 09:30:00,52.33,52.75,52.31,52.47,84900.0,50.9794,51.3886,50.96,51.1158,84900.0
2008-04-17 09:40:00,52.48,52.77,52.43,52.55,105800.0,51.1256,51.4081,51.0769,51.1938,105800.0
2008-04-17 09:50:00,52.57,52.6,52.32,52.52,233000.0,51.2133,51.2425,50.9697,51.1645,233000.0
2008-04-17 10:00:00,52.52,52.81,52.37,52.5,138200.0,51.1645,51.4471,51.0184,51.1451,138200.0
2008-04-17 10:10:00,52.52,52.86,52.5,52.63,124600.0,51.1645,51.4958,51.1451,51.2717,124600.0
2008-04-17 10:20:00,52.63,52.63,52.42,52.42,88900.0,51.2717,51.2717,51.0671,51.0671,88900.0
2008-04-17 10:30:00,52.41,52.54,52.35,52.4,62100.0,51.0574,51.184,50.9989,51.0476,62100.0
2008-04-17 10:40:00,52.41,52.41,52.17,52.2,61800.0,51.0574,51.0574,50.8236,50.8528,61800.0
2008-04-17 10:50:00,52.18,52.2,51.97,52.0,60800.0,50.8333,50.8528,50.6287,50.658,60800.0
2008-04-17 11:00:00,52.02,52.06,51.88,51.93,75700.0,50.6774,50.7164,50.5411,50.5898,75700.0
2008-04-17 11:10:00,51.93,52.01,51.87,51.97,59500.0,50.5898,50.6677,50.5313,50.6287,59500.0
2008-04-17 11:20:00,51.97,51.98,51.74,51.78,59900.0,50.6287,50.6385,50.4047,50.4436,59900.0
2008-04-17 11:30:00,51.78,51.93,51.69,51.78,58600.0,50.4436,50.5898,50.356,50.4436,58600.0
2008-04-17 11:40:00,51.78,51.79,51.64,51.78,41500.0,50.4436,50.4534,50.3073,50.4436,41500.0
2008-04-17 11:50:00,51.78,51.85,51.65,51.72,19400.0,50.4436,50.5118,50.317,50.3852,19400.0
2008-04-17 12:00:00,51.75,51.83,51.65,51.83,24900.0,50.4144,50.4924,50.317,50.4924,24900.0
2008-04-17 12:10:00,51.83,51.83,51.73,51.77,10100.0,50.4924,50.4924,50.3949,50.4339,10100.0
2008-04-17 12:20:00,51.76,51.77,51.48,51.5,41200.0,50.4242,50.4339,50.1514,50.1709,41200.0
2008-04-17 12:30:00,51.49,51.57,51.39,51.57,50200.0,50.1611,50.2391,50.0637,50.2391,50200.0
2008-04-17 12:40:00,51.56,51.6,51.53,51.53,53500.0,50.2293,50.2683,50.2001,50.2001,53500.0
2008-04-17 12:50:00,51.54,51.67,51.54,51.57,45400.0,50.2098,50.3365,50.2098,50.2391,45400.0
2008-04-17 13:00:00,51.57,51.57,51.39,51.4,42200.0,50.2391,50.2391,50.0637,50.0735,42200.0
2008-04-17 13:10:00,51.41,51.41,51.2,51.29,110600.0,50.0832,50.0832,49.8786,49.9663,110600.0
2008-04-17 13:20:00,51.27,51.4,51.23,51.31,70100.0,49.9468,50.0735,49.9078,49.9858,70100.0
2008-04-17 13:30:00,51.33,51.36,51.03,51.15,169900.0,50.0053,50.0345,49.713,49.8299,169900.0
2008-04-17 13:40:00,51.16,51.17,51.04,51.16,67700.0,49.8396,49.8494,49.7227,49.8396,67700.0
2008-04-17 13:50:00,51.14,51.15,50.97,51.04,97600.0,49.8202,49.8299,49.6545,49.7227,97600.0
2008-04-17 14:00:00,51.04,51.16,50.97,51.13,48600.0,49.7227,49.8396,49.6545,49.8104,48600.0
2008-04-17 14:10:00,51.14,51.26,51.05,51.26,135700.0,49.8202,49.9371,49.7325,49.9371,135700.0
2008-04-17 14:20:00,51.27,51.36,51.22,51.36,35800.0,49.9468,50.0345,49.8981,50.0345,35800.0
2008-04-17 14:30:00,51.36,51.39,51.28,51.37,48900.0,50.0345,50.0637,49.9565,50.0442,48900.0
2008-04-17 14:40:00,51.38,51.38,51.27,51.29,37700.0,50.054,50.054,49.9468,49.9663,37700.0
2008-04-17 14:50:00,51.29,51.31,51.17,51.21,36200.0,49.9663,49.9858,49.8494,49.8884,36200.0
2008-04-17 15:00:00,51.21,51.37,51.16,51.36,68500.0,49.8884,50.0442,49.8396,50.0345,68500.0
2008-04-17 15:10:00,51.35,51.42,51.35,51.38,60900.0,50.0247,50.0929,50.0247,50.054,60900.0
2008-04-17 15:20:00,51.38,51.48,51.36,51.4,65400.0,50.054,50.1514,50.0345,50.0735,65400.0
2008-04-17 15:30:00,51.4,51.47,51.35,51.43,94100.0,50.0735,50.1416,50.0247,50.1027,94100.0
2008-04-17 15:40:00,51.43,51.57,51.36,51.54,110600.0,50.1027,50.2391,50.0345,50.2098,110600.0
2008-04-17 15:50:00,51.54,51.67,51.47,51.52,122700.0,50.2098,50.3365,50.1416,50.1904,122700.0
2008-04-18 09:30:00,52.64,52.87,52.25,52.87,587000.0,51.2814,51.5055,50.9015,51.5055,587000.0
2008-04-18 09:40:00,52.86,53.0,52.49,52.53,394600.0,51.4958,51.6322,51.1353,51.1743,394600.0
2008-04-18 09:50:00,52.54,52.55,51.96,51.99,325000.0,51.184,51.1938,50.619,50.6482,325000.0
2008-04-18 10:00:00,51.99,52.18,51.83,52.0,142800.0,50.6482,50.8333,50.4924,50.658,142800.0
2008-04-18 10:10:00,51.99,52.38,51.97,52.36,90100.0,50.6482,51.0282,50.6287,51.0087,90100.0
2008-04-18 10:20:00,52.37,52.43,52.3,52.3,72500.0,51.0184,51.0769,50.9502,50.9502,72500.0
2008-04-18 10:30:00,52.31,52.41,52.24,52.39,60800.0,50.96,51.0574,50.8918,51.0379,60800.0
2008-04-18 10:40:00,52.4,52.59,52.38,52.43,89200.0,51.0476,51.2327,51.0282,51.0769,89200.0
2008-04-18 10:50:00,52.42,52.48,52.24,52.36,61200.0,51.0671,51.1256,50.8918,51.0087,61200.0
2008-04-18 11:00:00,52.35,52.58,52.35,52.56,85000.0,50.9989,51.223,50.9989,51.2035,85000.0
2008-04-18 11:10:00,52.55,52.61,52.47,52.6,44100.0,51.1938,51.2522,51.1158,51.2425,44100.0
2008-04-18 11:20:00,52.59,52.68,52.58,52.68,52600.0,51.2327,51.3204,51.223,51.3204,52600.0
2008-04-18 11:30:00,52.69,52.78,52.51,52.53,65700.0,51.3302,51.4178,51.1548,51.1743,65700.0
2008-04-18 11:40:00,52.53,52.67,52.5,52.6,45800.0,51.1743,51.3107,51.1451,51.2425,45800.0
2008-04-18 11:50:00,52.6,52.7,52.58,52.67,35000.0,51.2425,51.3399,51.223,51.3107,35000.0
2008-04-18 12:00:00,52.67,52.83,52.67,52.78,76200.0,51.3107,51.4665,51.3107,51.4178,76200.0
2008-04-18 12:10:00,52.78,52.93,52.78,52.91,82100.0,51.4178,51.564,51.4178,51.5445,82100.0
2008-04-18 12:20:00,52.9,52.93,52.81,52.81,48800.0,51.5347,51.564,51.4471,51.4471,48800.0
2008-04-18 12:30:00,52.83,52.84,52.75,52.82,53600.0,51.4665,51.4763,51.3886,51.4568,53600.0
2008-04-18 12:40:00,52.82,52.82,52.7,52.71,40300.0,51.4568,51.4568,51.3399,51.3496,40300.0
2008-04-18 12:50:00,52.7,52.7,52.57,52.68,55300.0,51.3399,51.3399,51.2133,51.3204,55300.0
2008-04-18 13:00:00,52.69,52.74,52.67,52.69,47900.0,51.3302,51.3789,51.3107,51.3302,47900.0
2008-04-18 13:10:00,52.7,52.71,52.52,52.56,81500.0,51.3399,51.3496,51.1645,51.2035,81500.0
2008-04-18 13:20:00,52.57,52.62,52.56,52.59,45900.0,51.2133,51.262,51.2035,51.2327,45900.0
2008-04-18 13:30:00,52.59,52.59,52.28,52.31,95800.0,51.2327,51.2327,50.9307,50.96,95800.0
2008-04-18 13:40:00,52.32,52.55,52.32,52.55,44500.0,50.9697,51.1938,50.9697,51.1938,44500.0
2008-04-18 13:50:00,52.54,52.55,52.37,52.43,32700.0,51.184,51.1938,51.0184,51.0769,32700.0
2008-04-18 14:00:00,52.43,52.45,52.21,52.23,68000.0,51.0769,51.0964,50.8625,50.882,68000.0
2008-04-18 14:10:00,52.22,52.45,52.19,52.42,61700.0,50.8723,51.0964,50.8431,51.0671,61700.0
2008-04-18 14:20:00,52.43,52.45,52.12,52.15,120200.0,51.0769,51.0964,50.7749,50.8041,120200.0
2008-04-18 14:30:00,52.14,52.18,51.96,52.1,142100.0,50.7944,50.8333,50.619,50.7554,142100.0
2008-04-18 14:40:00,52.12,52.23,52.03,52.2,74700.0,50.7749,50.882,50.6872,50.8528,74700.0
2008-04-18 14:50:00,52.2,52.29,52.07,52.07,63800.0,50.8528,50.9405,50.7262,50.7262,63800.0
2008-04-18 15:00:00,52.06,52.09,51.76,51.9,209400.0,50.7164,50.7456,50.4242,50.5605,209400.0
2008-04-18 15:10:00,51.9,52.17,51.89,52.15,124600.0,50.5605,50.8236,50.5508,50.8041,124600.0
2008-04-18 15:20:00,52.15,52.22,52.02,52.07,185300.0,50.8041,50.8723,50.6774,50.7262,185300.0
2008-04-18 15:30:00,52.08,52.17,52.0,52.02,124700.0,50.7359,50.8236,50.658,50.6774,124700.0
2008-04-18 15:40:00,52.02,52.08,51.86,51.88,135900.0,50.6774,50.7359,50.5216,50.5411,135900.0
2008-04-18 15:50:00,51.87,52.03,51.87,52.0,238900.0,50.5313,50.6872,50.5313,50.658,238900.0
2008-04-21 09:30:00,51.44,51.94,51.38,51.58,99700.0,50.1124,50.5995,50.054,50.2488,99700.0
2008-04-21 09:40:00,51.58,51.82,51.58,51.79,102600.0,50.2488,50.4826,50.2488,50.4534,102600.0
2008-04-21 09:50:00,51.79,51.82,51.58,51.65,49800.0,50.4534,50.4826,50.2488,50.317,49800.0
2008-04-21 10:00:00,51.61,51.61,51.36,51.56,29300.0,50.278,50.278,50.0345,50.2293,29300.0
2008-04-21 10:10:00,51.54,51.68,51.46,51.53,42700.0,50.2098,50.3462,50.1319,50.2001,42700.0
2008-04-21 10:20:00,51.53,51.54,51.4,51.41,32600.0,50.2001,50.2098,50.0735,50.0832,32600.0
2008-04-21 10:30:00,51.41,51.58,51.38,51.55,61800.0,50.0832,50.2488,50.054,50.2196,61800.0
2008-04-21 10:40:00,51.54,51.65,51.51,51.55,73000.0,50.2098,50.317,50.1806,50.2196,73000.0
2008-04-21 10:50:00,51.55,51.75,51.55,51.71,88000.0,50.2196,50.4144,50.2196,50.3755,88000.0
2008-04-21 11:00:00,51.73,51.89,51.73,51.88,56700.0,50.3949,50.5508,50.3949,50.5411,56700.0
2008-04-21 11:10:00,51.88,51.96,51.84,51.96,32800.0,50.5411,50.619,50.5021,50.619,32800.0
2008-04-21 11:20:00,51.96,52.02,51.89,51.89,56700.0,50.619,50.6774,50.5508,50.5508,56700.0
2008-04-21 11:30:00,51.89,52.07,51.89,52.06,27100.0,50.5508,50.7262,50.5508,50.7164,27100.0
2008-04-21 11:40:00,52.04,52.18,51.95,52.1,106300.0,50.6969,50.8333,50.6093,50.7554,106300.0
2008-04-21 11:50:00,52.11,52.23,52.09,52.22,58300.0,50.7651,50.882,50.7456,50.8723,58300.0
2008-04-21 12:00:00,52.21,52.37,52.15,52.15,80500.0,50.8625,51.0184,50.8041,50.8041,80500.0
2008-04-21 12:10:00,52.14,52.15,52.09,52.09,33200.0,50.7944,50.8041,50.7456,50.7456,33200.0
2008-04-21 12:20:00,52.09,52.13,52.0,52.08,58500.0,50.7456,50.7846,50.658,50.7359,58500.0
2008-04-21 12:30:00,52.1,52.12,51.97,52.04,35000.0,50.7554,50.7749,50.6287,50.6969,35000.0
2008-04-21 12:40:00,52.04,52.15,52.03,52.06,22800.0,50.6969,50.8041,50.6872,50.7164,22800.0
2008-04-21 12:50:00,52.05,52.15,52.01,52.1,31200.0,50.7067,50.8041,50.6677,50.7554,31200.0
2008-04-21 13:00:00,52.1,52.2,52.1,52.18,24100.0,50.7554,50.8528,50.7554,50.8333,24100.0
2008-04-21 13:10:00,52.17,52.2,52.12,52.18,82300.0,50.8236,50.8528,50.7749,50.8333,82300.0
2008-04-21 13:20:00,52.18,52.18,52.06,52.06,31000.0,50.8333,50.8333,50.7164,50.7164,31000.0
2008-04-21 13:30:00,52.09,52.14,51.97,51.99,64100.0,50.7456,50.7944,50.6287,50.6482,64100.0
2008-04-21 13:40:00,51.99,52.04,51.82,51.91,98400.0,50.6482,50.6969,50.4826,50.5703,98400.0
2008-04-21 13:50:00,51.9,52.0,51.83,51.97,43100.0,50.5605,50.658,50.4924,50.6287,43100.0
2008-04-21 14:00:00,51.99,52.01,51.95,51.96,31900.0,50.6482,50.6677,50.6093,50.619,31900.0
2008-04-21 14:10:00,51.96,52.08,51.92,52.08,45700.0,50.619,50.7359,50.58,50.7359,45700.0
2008-04-21 14:20:00,52.05,52.05,51.93,51.99,22900.0,50.7067,50.7067,50.5898,50.6482,22900.0
2008-04-21 14:30:00,51.98,52.06,51.96,51.98,41000.0,50.6385,50.7164,50.619,50.6385,41000.0
2008-04-21 14:40:00,52.03,52.1,51.97,52.02,55800.0,50.6872,50.7554,50.6287,50.6774,55800.0
2008-04-21 14:50:00,52.01,52.11,51.97,52.02,43900.0,50.6677,50.7651,50.6287,50.6774,43900.0
2008-04-21 15:00:00,52.02,52.26,52.02,52.15,95400.0,50.6774,50.9113,50.6774,50.8041,95400.0
2008-04-21 15:10:00,52.17,52.19,52.11,52.11,68000.0,50.8236,50.8431,50.7651,50.7651,68000.0
2008-04-21 15:20:00,52.11,52.13,52.01,52.01,98800.0,50.7651,50.7846,50.6677,50.6677,98800.0
2008-04-21 15:30:00,52.0,52.08,51.92,52.06,139000.0,50.658,50.7359,50.58,50.7164,139000.0
2008-04-21 15:40:00,52.06,52.19,52.0,52.17,93500.0,50.7164,50.8431,50.658,50.8236,93500.0
2008-04-21 15:50:00,52.17,52.2,51.99,52.1,130000.0,50.8236,50.8528,50.6482,50.7554,130000.0
2008-04-22 09:30:00,51.6,51.9,51.43,51.55,35000.0,50.2683,50.5605,50.1027,50.2196,35000.0
2008-04-22 09:40:00,51.53,51.86,51.51,51.79,43000.0,50.2001,50.5216,50.1806,50.4534,43000.0
2008-04-22 09:50:00,51.82,51.86,51.55,51.57,33400.0,50.4826,50.5216,50.2196,50.2391,33400.0
2008-04-22 10:00:00,51.62,51.9,51.62,51.73,20800.0,50.2878,50.5605,50.2878,50.3949,20800.0
2008-04-22 10:10:00,51.73,51.95,51.69,51.7,30700.0,50.3949,50.6093,50.356,50.3657,30700.0
2008-04-22 10:20:00,51.7,51.71,51.61,51.61,42400.0,50.3657,50.3755,50.278,50.278,42400.0
2008-04-22 10:30:00,51.61,51.72,51.58,51.72,14700.0,50.278,50.3852,50.2488,50.3852,14700.0
2008-04-22 10:40:00,51.69,51.77,51.69,51.76,10100.0,50.356,50.4339,50.356,50.4242,10100.0
2008-04-22 10:50:00,51.75,51.84,51.72,51.84,11800.0,50.4144,50.5021,50.3852,50.5021,11800.0
2008-04-22 11:00:00,51.82,51.91,51.68,51.7,33600.0,50.4826,50.5703,50.3462,50.3657,33600.0
2008-04-22 11:10:00,51.68,51.92,51.67,51.91,22200.0,50.3462,50.58,50.3365,50.5703,22200.0
2008-04-22 11:20:00,51.9,51.92,51.82,51.88,37300.0,50.5605,50.58,50.4826,50.5411,37300.0
2008-04-22 11:30:00,51.9,51.99,51.86,51.97,23100.0,50.5605,50.6482,50.5216,50.6287,23100.0
2008-04-22 11:40:00,51.95,52.07,51.82,51.83,47800.0,50.6093,50.7262,50.4826,50.4924,47800.0
2008-04-22 11:50:00,51.82,51.88,51.65,51.65,28500.0,50.4826,50.5411,50.317,50.317,28500.0
2008-04-22 12:00:00,51.64,51.65,51.51,51.56,20500.0,50.3073,50.317,50.1806,50.2293,20500.0
2008-04-22 12:10:00,51.55,51.65,51.54,51.61,15000.0,50.2196,50.317,50.2098,50.278,15000.0
2008-04-22 12:20:00,51.62,51.66,51.53,51.56,24000.0,50.2878,50.3267,50.2001,50.2293,24000.0
2008-04-22 12:30:00,51.55,51.55,51.43,51.46,17300.0,50.2196,50.2196,50.1027,50.1319,17300.0
2008-04-22 12:40:00,51.44,51.46,51.37,51.45,27200.0,50.1124,50.1319,50.0442,50.1222,27200.0
2008-04-22 12:50:00,51.44,51.45,51.3,51.31,22500.0,50.1124,50.1222,49.976,49.9858,22500.0
2008-04-22 13:00:00,51.32,51.48,51.32,51.44,21500.0,49.9955,50.1514,49.9955,50.1124,21500.0
2008-04-22 13:10:00,51.45,51.5,51.42,51.43,18300.0,50.1222,50.1709,50.0929,50.1027,18300.0
2008-04-22 13:20:00,51.43,51.46,51.38,51.43,20700.0,50.1027,50.1319,50.054,50.1027,20700.0
2008-04-22 13:30:00,51.44,51.55,51.37,51.51,69000.0,50.1124,50.2196,50.0442,50.1806,69000.0
2008-04-22 13:40:00,51.52,51.53,51.39,51.47,38400.0,50.1904,50.2001,50.0637,50.1416,38400.0
2008-04-22 13:50:00,51.48,51.59,51.45,51.56,20600.0,50.1514,50.2585,50.1222,50.2293,20600.0
2008-04-22 14:00:00,51.59,51.6,51.45,51.5,28100.0,50.2585,50.2683,50.1222,50.1709,28100.0
2008-04-22 14:10:00,51.5,51.54,51.34,51.34,38200.0,50.1709,50.2098,50.015,50.015,38200.0
2008-04-22 14:20:00,51.34,51.52,51.33,51.48,24200.0,50.015,50.1904,50.0053,50.1514,24200.0
2008-04-22 14:30:00,51.48,51.54,51.4,51.41,34500.0,50.1514,50.2098,50.0735,50.0832,34500.0
2008-04-22 14:40:00,51.42,51.43,51.33,51.36,26100.0,50.0929,50.1027,50.0053,50.0345,26100.0
2008-04-22 14:50:00,51.36,51.42,51.31,51.42,31800.0,50.0345,50.0929,49.9858,50.0929,31800.0
2008-04-22 15:00:00,51.43,51.57,51.39,51.53,41700.0,50.1027,50.2391,50.0637,50.2001,41700.0
2008-04-22 15:10:00,51.53,51.6,51.53,51.58,39200.0,50.2001,50.2683,50.2001,50.2488,39200.0
2008-04-22 15:20:00,51.56,51.73,51.52,51.7,54800.0,50.2293,50.3949,50.1904,50.3657,54800.0
2008-04-22 15:30:00,51.69,51.69,51.56,51.66,61500.0,50.356,50.356,50.2293,50.3267,61500.0
2008-04-22 15:40:00,51.66,51.87,51.65,51.83,88700.0,50.3267,50.5313,50.317,50.4924,88700.0
2008-04-22 15:50:00,51.84,51.94,51.75,51.88,264400.0,50.5021,50.5995,50.4144,50.5411,264400.0
2008-04-23 09:30:00,52.62,52.66,51.77,51.96,58900.0,51.262,51.3009,50.4339,50.619,58900.0
2008-04-23 09:40:00,51.97,52.16,51.93,52.16,47100.0,50.6287,50.8138,50.5898,50.8138,47100.0
2008-04-23 09:50:00,52.16,52.24,52.1,52.17,43500.0,50.8138,50.8918,50.7554,50.8236,43500.0
2008-04-23 10:00:00,52.19,52.3,52.03,52.11,80600.0,50.8431,50.9502,50.6872,50.7651,80600.0
2008-04-23 10:10:00,52.09,52.36,52.08,52.33,43000.0,50.7456,51.0087,50.7359,50.9794,43000.0
2008-04-23 10:20:00,52.33,52.53,52.27,52.49,66400.0,50.9794,51.1743,50.921,51.1353,66400.0
2008-04-23 10:30:00,52.49,52.54,52.29,52.51,52500.0,51.1353,51.184,50.9405,51.1548,52500.0
2008-04-23 10:40:00,52.53,52.53,52.41,52.5,43500.0,51.1743,51.1743,51.0574,51.1451,43500.0
2008-04-23 10:50:00,52.49,52.53,52.36,52.36,28900.0,51.1353,51.1743,51.0087,51.0087,28900.0
2008-04-23 11:00:00,52.35,52.51,52.28,52.51,55900.0,50.9989,51.1548,50.9307,51.1548,55900.0
2008-04-23 11:10:00,52.52,52.52,52.35,52.39,36900.0,51.1645,51.1645,50.9989,51.0379,36900.0
2008-04-23 11:20:00,52.39,52.49,52.35,52.42,54300.0,51.0379,51.1353,50.9989,51.0671,54300.0
2008-04-23 11:30:00,52.42,52.43,52.29,52.43,35000.0,51.0671,51.0769,50.9405,51.0769,35000.0
2008-04-23 11:40:00,52.43,52.46,52.3,52.3,30700.0,51.0769,51.1061,50.9502,50.9502,30700.0
2008-04-23 11:50:00,52.31,52.31,52.15,52.25,31200.0,50.96,50.96,50.8041,50.9015,31200.0
2008-04-23 12:00:00,52.24,52.28,52.04,52.05,41300.0,50.8918,50.9307,50.6969,50.7067,41300.0
2008-04-23 12:10:00,52.05,52.07,51.94,52.03,36200.0,50.7067,50.7262,50.5995,50.6872,36200.0
2008-04-23 12:20:00,52.03,52.03,51.86,51.91,30100.0,50.6872,50.6872,50.5216,50.5703,30100.0
2008-04-23 12:30:00,51.89,51.92,51.69,51.75,69400.0,50.5508,50.58,50.356,50.4144,69400.0
2008-04-23 12:40:00,51.72,51.8,51.7,51.72,40500.0,50.3852,50.4631,50.3657,50.3852,40500.0
2008-04-23 12:50:00,51.72,51.8,51.6,51.62,81100.0,50.3852,50.4631,50.2683,50.2878,81100.0
2008-04-23 13:00:00,51.61,51.74,51.56,51.6,100200.0,50.278,50.4047,50.2293,50.2683,100200.0
2008-04-23 13:10:00,51.6,51.69,51.55,51.63,61500.0,50.2683,50.356,50.2196,50.2975,61500.0
2008-04-23 13:20:00,51.63,51.86,51.6,51.79,29300.0,50.2975,50.5216,50.2683,50.4534,29300.0
2008-04-23 13:30:00,51.79,51.8,51.6,51.72,57400.0,50.4534,50.4631,50.2683,50.3852,57400.0
2008-04-23 13:40:00,51.74,51.8,51.57,51.8,38900.0,50.4047,50.4631,50.2391,50.4631,38900.0
2008-04-23 13:50:00,51.8,51.87,51.74,51.8,48400.0,50.4631,50.5313,50.4047,50.4631,48400.0
2008-04-23 14:00:00,51.8,51.87,51.75,51.76,36400.0,50.4631,50.5313,50.4144,50.4242,36400.0
2008-04-23 14:10:00,51.76,51.94,51.76,51.79,42100.0,50.4242,50.5995,50.4242,50.4534,42100.0
2008-04-23 14:20:00,51.79,51.83,51.7,51.72,32600.0,50.4534,50.4924,50.3657,50.3852,32600.0
2008-04-23 14:30:00,51.71,51.86,51.7,51.73,40700.0,50.3755,50.5216,50.3657,50.3949,40700.0
2008-04-23 14:40:00,51.73,51.8,51.67,51.71,33100.0,50.3949,50.4631,50.3365,50.3755,33100.0
2008-04-23 14:50:00,51.7,51.71,51.57,51.6,72800.0,50.3657,50.3755,50.2391,50.2683,72800.0
2008-04-23 15:00:00,51.59,51.69,51.54,51.57,138700.0,50.2585,50.356,50.2098,50.2391,138700.0
2008-04-23 15:10:00,51.56,51.65,51.55,51.62,114800.0,50.2293,50.317,50.2196,50.2878,114800.0
2008-04-23 15:20:00,51.6,51.62,51.43,51.43,96400.0,50.2683,50.2878,50.1027,50.1027,96400.0
2008-04-23 15:30:00,51.44,51.63,51.42,51.62,99400.0,50.1124,50.2975,50.0929,50.2878,99400.0
2008-04-23 15:40:00,51.64,51.69,51.58,51.61,137800.0,50.3073,50.356,50.2488,50.278,137800.0
2008-04-23 15:50:00,51.61,51.81,51.61,51.81,177900.0,50.278,50.4729,50.278,50.4729,177900.0
2008-04-24 09:30:00,51.97,51.97,51.29,51.67,69600.0,50.6287,50.6287,49.9663,50.3365,69600.0
2008-04-24 09:40:00,51.72,51.76,51.56,51.63,47500.0,50.3852,50.4242,50.2293,50.2975,47500.0
2008-04-24 09:50:00,51.6,51.84,51.52,51.74,80400.0,50.2683,50.5021,50.1904,50.4047,80400.0
2008-04-24 10:00:00,51.74,51.74,51.33,51.38,132700.0,50.4047,50.4047,50.0053,50.054,132700.0
2008-04-24 10:10:00,51.37,51.54,51.37,51.45,77500.0,50.0442,50.2098,50.0442,50.1222,77500.0
2008-04-24 10:20:00,51.45,51.47,51.24,51.3,94400.0,50.1222,50.1416,49.9176,49.976,94400.0
2008-04-24 10:30:00,51.35,51.38,51.2,51.27,64000.0,50.0247,50.054,49.8786,49.9468,64000.0
2008-04-24 10:40:00,51.26,51.39,51.18,51.36,28400.0,49.9371,50.0637,49.8591,50.0345,28400.0
2008-04-24 10:50:00,51.36,51.58,51.34,51.49,37100.0,50.0345,50.2488,50.015,50.1611,37100.0
2008-04-24 11:00:00,51.5,51.54,51.45,51.48,49500.0,50.1709,50.2098,50.1222,50.1514,49500.0
2008-04-24 11:10:00,51.49,51.52,51.43,51.5,44600.0,50.1611,50.1904,50.1027,50.1709,44600.0
2008-04-24 11:20:00,51.5,51.74,51.49,51.7,73400.0,50.1709,50.4047,50.1611,50.3657,73400.0
2008-04-24 11:30:00,51.71,52.02,51.7,51.95,116600.0,50.3755,50.6774,50.3657,50.6093,116600.0
2008-04-24 11:40:00,51.96,52.01,51.88,51.9,165700.0,50.619,50.6677,50.5411,50.5605,165700.0
2008-04-24 11:50:00,51.9,51.93,51.76,51.81,84900.0,50.5605,50.5898,50.4242,50.4729,84900.0
2008-04-24 12:00:00,51.83,51.89,51.8,51.86,66800.0,50.4924,50.5508,50.4631,50.5216,66800.0
2008-04-24 12:10:00,51.87,52.01,51.84,51.99,156600.0,50.5313,50.6677,50.5021,50.6482,156600.0
2008-04-24 12:20:00,51.99,52.02,51.81,51.87,39900.0,50.6482,50.6774,50.4729,50.5313,39900.0
2008-04-24 12:30:00,51.87,51.87,51.73,51.77,38100.0,50.5313,50.5313,50.3949,50.4339,38100.0
2008-04-24 12:40:00,51.78,51.87,51.63,51.7,62500.0,50.4436,50.5313,50.2975,50.3657,62500.0
2008-04-24 12:50:00,51.7,51.73,51.58,51.7,39200.0,50.3657,50.3949,50.2488,50.3657,39200.0
2008-04-24 13:00:00,51.7,51.91,51.67,51.79,36400.0,50.3657,50.5703,50.3365,50.4534,36400.0
2008-04-24 13:10:00,51.8,51.83,51.75,51.81,33700.0,50.4631,50.4924,50.4144,50.4729,33700.0
2008-04-24 13:20:00,51.8,51.89,51.7,51.79,25000.0,50.4631,50.5508,50.3657,50.4534,25000.0
2008-04-24 13:30:00,51.8,51.83,51.64,51.77,33000.0,50.4631,50.4924,50.3073,50.4339,33000.0
2008-04-24 13:40:00,51.76,51.87,51.75,51.79,61100.0,50.4242,50.5313,50.4144,50.4534,61100.0
2008-04-24 13:50:00,51.78,51.82,51.74,51.79,58100.0,50.4436,50.4826,50.4047,50.4534,58100.0
2008-04-24 14:00:00,51.78,51.86,51.73,51.83,46500.0,50.4436,50.5216,50.3949,50.4924,46500.0
2008-04-24 14:10:00,51.82,51.82,51.75,51.78,98200.0,50.4826,50.4826,50.4144,50.4436,98200.0
2008-04-24 14:20:00,51.78,51.79,51.7,51.78,79100.0,50.4436,50.4534,50.3657,50.4436,79100.0
2008-04-24 14:30:00,51.78,51.83,51.7,51.75,86900.0,50.4436,50.4924,50.3657,50.4144,86900.0
2008-04-24 14:40:00,51.74,51.81,51.71,51.77,63100.0,50.4047,50.4729,50.3755,50.4339,63100.0
2008-04-24 14:50:00,51.78,51.78,51.66,51.71,93400.0,50.4436,50.4436,50.3267,50.3755,93400.0
2008-04-24 15:00:00,51.72,51.83,51.67,51.78,114700.0,50.3852,50.4924,50.3365,50.4436,114700.0
2008-04-24 15:10:00,51.79,51.9,51.67,51.75,78900.0,50.4534,50.5605,50.3365,50.4144,78900.0
2008-04-24 15:20:00,51.73,51.79,51.5,51.61,103500.0,50.3949,50.4534,50.1709,50.278,103500.0
2008-04-24 15:30:00,51.61,51.68,51.53,51.59,146100.0,50.278,50.3462,50.2001,50.2585,146100.0
2008-04-24 15:40:00,51.59,51.6,51.31,51.41,132100.0,50.2585,50.2683,49.9858,50.0832,132100.0
2008-04-24 15:50:00,51.4,51.6,51.36,51.45,186400.0,50.0735,50.2683,50.0345,50.1222,186400.0
2008-04-25 09:30:00,51.98,51.98,51.43,51.77,50900.0,50.6385,50.6385,50.1027,50.4339,50900.0
2008-04-25 09:40:00,51.75,51.81,51.57,51.63,59500.0,50.4144,50.4729,50.2391,50.2975,59500.0
2008-04-25 09:50:00,51.62,51.63,51.06,51.08,77500.0,50.2878,50.2975,49.7422,49.7617,77500.0
2008-04-25 10:00:00,51.08,51.59,50.97,51.55,138100.0,49.7617,50.2585,49.6545,50.2196,138100.0
2008-04-25 10:10:00,51.55,51.84,51.53,51.81,100800.0,50.2196,50.5021,50.2001,50.4729,100800.0
2008-04-25 10:20:00,51.81,51.93,51.75,51.81,98900.0,50.4729,50.5898,50.4144,50.4729,98900.0
2008-04-25 10:30:00,51.81,51.84,51.41,51.43,165000.0,50.4729,50.5021,50.0832,50.1027,165000.0
2008-04-25 10:40:00,51.42,51.49,51.27,51.41,144500.0,50.0929,50.1611,49.9468,50.0832,144500.0
2008-04-25 10:50:00,51.4,51.66,51.39,51.66,34700.0,50.0735,50.3267,50.0637,50.3267,34700.0
2008-04-25 11:00:00,51.67,51.69,51.45,51.47,15700.0,50.3365,50.356,50.1222,50.1416,15700.0
2008-04-25 11:10:00,51.47,51.6,51.17,51.17,47300.0,50.1416,50.2683,49.8494,49.8494,47300.0
2008-04-25 11:20:00,51.17,51.22,51.13,51.18,44200.0,49.8494,49.8981,49.8104,49.8591,44200.0
2008-04-25 11:30:00,51.18,51.3,51.11,51.17,34000.0,49.8591,49.976,49.7909,49.8494,34000.0
2008-04-25 11:40:00,51.18,51.24,51.15,51.22,28500.0,49.8591,49.9176,49.8299,49.8981,28500.0
2008-04-25 11:50:00,51.21,51.3,51.09,51.12,40500.0,49.8884,49.976,49.7715,49.8007,40500.0
2008-04-25 12:00:00,51.13,51.17,50.97,51.16,38100.0,49.8104,49.8494,49.6545,49.8396,38100.0
2008-04-25 12:10:00,51.16,51.22,51.12,51.2,16100.0,49.8396,49.8981,49.8007,49.8786,16100.0
2008-04-25 12:20:00,51.2,51.25,51.19,51.2,29700.0,49.8786,49.9273,49.8689,49.8786,29700.0
2008-04-25 12:30:00,51.2,51.21,51.03,51.09,45000.0,49.8786,49.8884,49.713,49.7715,45000.0
2008-04-25 12:40:00,51.11,51.18,50.97,51.12,110400.0,49.7909,49.8591,49.6545,49.8007,110400.0
2008-04-25 12:50:00,51.12,51.15,51.02,51.04,35700.0,49.8007,49.8299,49.7033,49.7227,35700.0
2008-04-25 13:00:00,51.05,51.14,50.95,50.99,51000.0,49.7325,49.8202,49.6351,49.674,51000.0
2008-04-25 13:10:00,50.98,51.04,50.91,51.02,184200.0,49.6643,49.7227,49.5961,49.7033,184200.0
2008-04-25 13:20:00,51.01,51.1,51.0,51.08,17800.0,49.6935,49.7812,49.6838,49.7617,17800.0
2008-04-25 13:30:00,51.09,51.15,51.02,51.15,45700.0,49.7715,49.8299,49.7033,49.8299,45700.0
2008-04-25 13:40:00,51.15,51.25,51.13,51.24,55700.0,49.8299,49.9273,49.8104,49.9176,55700.0
2008-04-25 13:50:00,51.24,51.4,51.19,51.4,60400.0,49.9176,50.0735,49.8689,50.0735,60400.0
2008-04-25 14:00:00,51.4,51.48,51.37,51.46,29900.0,50.0735,50.1514,50.0442,50.1319,29900.0
2008-04-25 14:10:00,51.46,51.52,51.43,51.51,38600.0,50.1319,50.1904,50.1027,50.1806,38600.0
2008-04-25 14:20:00,51.51,51.54,51.46,51.53,38900.0,50.1806,50.2098,50.1319,50.2001,38900.0
2008-04-25 14:30:00,51.53,51.56,51.46,51.47,75900.0,50.2001,50.2293,50.1319,50.1416,75900.0
2008-04-25 14:40:00,51.48,51.51,51.29,51.29,96600.0,50.1514,50.1806,49.9663,49.9663,96600.0
2008-04-25 14:50:00,51.3,51.37,51.28,51.32,119000.0,49.976,50.0442,49.9565,49.9955,119000.0
2008-04-25 15:00:00,51.31,51.44,51.29,51.4,136400.0,49.9858,50.1124,49.9663,50.0735,136400.0
2008-04-25 15:10:00,51.39,51.58,51.39,51.51,142800.0,50.0637,50.2488,50.0637,50.1806,142800.0
2008-04-25 15:20:00,51.51,51.54,51.42,51.45,97900.0,50.1806,50.2098,50.0929,50.1222,97900.0
2008-04-25 15:30:00,51.45,51.49,51.39,51.42,162700.0,50.1222,50.1611,50.0637,50.0929,162700.0
2008-04-25 15:40:00,51.42,51.42,51.29,51.35,207400.0,50.0929,50.0929,49.9663,50.0247,207400.0
2008-04-25 15:50:00,51.35,51.55,51.32,51.5,340700.0,50.0247,50.2196,49.9955,50.1709,340700.0
2008-04-28 09:30:00,52.04,52.04,51.35,51.68,53000.0,50.6969,50.6969,50.0247,50.3462,53000.0
2008-04-28 09:40:00,51.67,51.79,51.58,51.7,26100.0,50.3365,50.4534,50.2488,50.3657,26100.0
2008-04-28 09:50:00,51.7,51.73,51.55,51.62,134900.0,50.3657,50.3949,50.2196,50.2878,134900.0
2008-04-28 10:00:00,51.6,51.7,51.52,51.56,40700.0,50.2683,50.3657,50.1904,50.2293,40700.0
2008-04-28 10:10:00,51.56,51.72,51.53,51.6,33900.0,50.2293,50.3852,50.2001,50.2683,33900.0
2008-04-28 10:20:00,51.6,51.65,51.53,51.53,13000.0,50.2683,50.317,50.2001,50.2001,13000.0
2008-04-28 10:30:00,51.55,51.67,51.52,51.58,19500.0,50.2196,50.3365,50.1904,50.2488,19500.0
2008-04-28 10:40:00,51.55,51.6,51.5,51.51,59200.0,50.2196,50.2683,50.1709,50.1806,59200.0
2008-04-28 10:50:00,51.51,51.65,51.45,51.57,33000.0,50.1806,50.317,50.1222,50.2391,33000.0
2008-04-28 11:00:00,51.58,51.65,51.4,51.42,30700.0,50.2488,50.317,50.0735,50.0929,30700.0
2008-04-28 11:10:00,51.4,51.59,51.4,51.51,30500.0,50.0735,50.2585,50.0735,50.1806,30500.0
2008-04-28 11:20:00,51.5,51.57,51.49,51.56,25200.0,50.1709,50.2391,50.1611,50.2293,25200.0
2008-04-28 11:30:00,51.56,51.59,51.52,51.54,29700.0,50.2293,50.2585,50.1904,50.2098,29700.0
2008-04-28 11:40:00,51.53,51.7,51.53,51.7,41200.0,50.2001,50.3657,50.2001,50.3657,41200.0
2008-04-28 11:50:00,51.72,51.78,51.66,51.66,16000.0,50.3852,50.4436,50.3267,50.3267,16000.0
2008-04-28 12:00:00,51.68,51.71,51.6,51.7,17000.0,50.3462,50.3755,50.2683,50.3657,17000.0
2008-04-28 12:10:00,51.71,51.79,51.7,51.75,38400.0,50.3755,50.4534,50.3657,50.4144,38400.0
2008-04-28 12:20:00,51.76,51.8,51.76,51.79,7800.0,50.4242,50.4631,50.4242,50.4534,7800.0
2008-04-28 12:30:00,51.79,51.8,51.72,51.73,12700.0,50.4534,50.4631,50.3852,50.3949,12700.0
2008-04-28 12:40:00,51.73,51.74,51.65,51.65,15000.0,50.3949,50.4047,50.317,50.317,15000.0
2008-04-28 12:50:00,51.66,51.75,51.65,51.71,22200.0,50.3267,50.4144,50.317,50.3755,22200.0
2008-04-28 13:00:00,51.73,51.8,51.66,51.79,21300.0,50.3949,50.4631,50.3267,50.4534,21300.0
2008-04-28 13:10:00,51.8,51.83,51.7,51.73,16500.0,50.4631,50.4924,50.3657,50.3949,16500.0
2008-04-28 13:20:00,51.73,51.99,51.73,51.94,43500.0,50.3949,50.6482,50.3949,50.5995,43500.0
2008-04-28 13:30:00,51.94,51.95,51.84,51.84,31300.0,50.5995,50.6093,50.5021,50.5021,31300.0
2008-04-28 13:40:00,51.85,51.9,51.8,51.87,35800.0,50.5118,50.5605,50.4631,50.5313,35800.0
2008-04-28 13:50:00,51.87,52.0,51.87,51.99,21100.0,50.5313,50.658,50.5313,50.6482,21100.0
2008-04-28 14:00:00,51.99,52.0,51.87,51.91,30500.0,50.6482,50.658,50.5313,50.5703,30500.0
2008-04-28 14:10:00,51.91,51.93,51.84,51.84,18000.0,50.5703,50.5898,50.5021,50.5021,18000.0
2008-04-28 14:20:00,51.85,51.9,51.81,51.81,16800.0,50.5118,50.5605,50.4729,50.4729,16800.0
2008-04-28 14:30:00,51.81,51.82,51.75,51.82,75100.0,50.4729,50.4826,50.4144,50.4826,75100.0
2008-04-28 14:40:00,51.82,51.89,51.68,51.69,26500.0,50.4826,50.5508,50.3462,50.356,26500.0
2008-04-28 14:50:00,51.69,51.85,51.69,51.82,49300.0,50.356,50.5118,50.356,50.4826,49300.0
2008-04-28 15:00:00,51.83,51.91,51.83,51.88,64500.0,50.4924,50.5703,50.4924,50.5411,64500.0
2008-04-28 15:10:00,51.87,52.0,51.87,51.99,93100.0,50.5313,50.658,50.5313,50.6482,93100.0
2008-04-28 15:20:00,52.0,52.01,51.82,51.83,39700.0,50.658,50.6677,50.4826,50.4924,39700.0
2008-04-28 15:30:00,51.84,51.87,51.75,51.8,94100.0,50.5021,50.5313,50.4144,50.4631,94100.0
2008-04-28 15:40:00,51.8,51.93,51.79,51.92,133800.0,50.4631,50.5898,50.4534,50.58,133800.0
2008-04-28 15:50:00,51.91,51.97,51.78,51.86,264000.0,50.5703,50.6287,50.4436,50.5216,264000.0
2008-04-29 09:30:00,51.52,52.26,51.52,52.17,84600.0,50.1904,50.9113,50.1904,50.8236,84600.0
2008-04-29 09:40:00,52.17,52.17,51.9,52.12,46700.0,50.8236,50.8236,50.5605,50.7749,46700.0
2008-04-29 09:50:00,52.12,52.17,51.97,52.04,28700.0,50.7749,50.8236,50.6287,50.6969,28700.0
2008-04-29 10:00:00,52.04,52.13,51.92,52.03,31900.0,50.6969,50.7846,50.58,50.6872,31900.0
2008-04-29 10:10:00,52.03,52.08,51.85,51.93,27200.0,50.6872,50.7359,50.5118,50.5898,27200.0
2008-04-29 10:20:00,51.95,51.95,51.69,51.72,34800.0,50.6093,50.6093,50.356,50.3852,34800.0
2008-04-29 10:30:00,51.7,51.86,51.69,51.8,47700.0,50.3657,50.5216,50.356,50.4631,47700.0
2008-04-29 10:40:00,51.77,51.79,51.48,51.55,80500.0,50.4339,50.4534,50.1514,50.2196,80500.0
2008-04-29 10:50:00,51.54,51.6,51.48,51.51,51300.0,50.2098,50.2683,50.1514,50.1806,51300.0
2008-04-29 11:00:00,51.51,51.6,51.48,51.5,29000.0,50.1806,50.2683,50.1514,50.1709,29000.0
2008-04-29 11:10:00,51.5,51.52,51.38,51.51,42200.0,50.1709,50.1904,50.054,50.1806,42200.0
2008-04-29 11:20:00,51.54,51.76,51.54,51.75,48900.0,50.2098,50.4242,50.2098,50.4144,48900.0
2008-04-29 11:30:00,51.75,51.75,51.63,51.74,46800.0,50.4144,50.4144,50.2975,50.4047,46800.0
2008-04-29 11:40:00,51.75,51.83,51.65,51.67,29500.0,50.4144,50.4924,50.317,50.3365,29500.0
2008-04-29 11:50:00,51.66,51.73,51.63,51.68,20900.0,50.3267,50.3949,50.2975,50.3462,20900.0
2008-04-29 12:00:00,51.65,51.7,51.55,51.55,38700.0,50.317,50.3657,50.2196,50.2196,38700.0
2008-04-29 12:10:00,51.55,51.7,51.51,51.56,30600.0,50.2196,50.3657,50.1806,50.2293,30600.0
2008-04-29 12:20:00,51.57,51.6,51.51,51.59,10700.0,50.2391,50.2683,50.1806,50.2585,10700.0
2008-04-29 12:30:00,51.57,51.6,51.52,51.59,13900.0,50.2391,50.2683,50.1904,50.2585,13900.0
2008-04-29 12:40:00,51.59,51.61,51.54,51.61,26200.0,50.2585,50.278,50.2098,50.278,26200.0
2008-04-29 12:50:00,51.61,51.7,51.58,51.63,28400.0,50.278,50.3657,50.2488,50.2975,28400.0
2008-04-29 13:00:00,51.62,51.77,51.58,51.71,17300.0,50.2878,50.4339,50.2488,50.3755,17300.0
2008-04-29 13:10:00,51.72,51.85,51.67,51.85,49300.0,50.3852,50.5118,50.3365,50.5118,49300.0
2008-04-29 13:20:00,51.83,51.89,51.75,51.75,34000.0,50.4924,50.5508,50.4144,50.4144,34000.0
2008-04-29 13:30:00,51.75,51.86,51.72,51.86,30600.0,50.4144,50.5216,50.3852,50.5216,30600.0
2008-04-29 13:40:00,51.85,51.88,51.74,51.75,43000.0,50.5118,50.5411,50.4047,50.4144,43000.0
2008-04-29 13:50:00,51.77,51.85,51.67,51.7,33200.0,50.4339,50.5118,50.3365,50.3657,33200.0
2008-04-29 14:00:00,51.7,51.75,51.65,51.65,58100.0,50.3657,50.4144,50.317,50.317,58100.0
2008-04-29 14:10:00,51.65,51.71,51.54,51.66,63000.0,50.317,50.3755,50.2098,50.3267,63000.0
2008-04-29 14:20:00,51.66,51.79,51.65,51.66,51000.0,50.3267,50.4534,50.317,50.3267,51000.0
2008-04-29 14:30:00,51.67,51.71,51.62,51.67,112200.0,50.3365,50.3755,50.2878,50.3365,112200.0
2008-04-29 14:40:00,51.68,51.93,51.67,51.9,102300.0,50.3462,50.5898,50.3365,50.5605,102300.0
2008-04-29 14:50:00,51.89,51.91,51.71,51.73,119500.0,50.5508,50.5703,50.3755,50.3949,119500.0
2008-04-29 15:00:00,51.74,51.76,51.65,51.69,99700.0,50.4047,50.4242,50.317,50.356,99700.0
2008-04-29 15:10:00,51.7,51.78,51.65,51.7,97100.0,50.3657,50.4436,50.317,50.3657,97100.0
2008-04-29 15:20:00,51.7,51.72,51.61,51.63,92000.0,50.3657,50.3852,50.278,50.2975,92000.0
2008-04-29 15:30:00,51.62,51.68,51.56,51.67,95700.0,50.2878,50.3462,50.2293,50.3365,95700.0
2008-04-29 15:40:00,51.67,51.73,51.59,51.65,120600.0,50.3365,50.3949,50.2585,50.317,120600.0
2008-04-29 15:50:00,51.66,51.77,51.61,51.65,269800.0,50.3267,50.4339,50.278,50.317,269800.0
2008-04-30 09:30:00,51.88,51.89,51.42,51.83,34700.0,50.5411,50.5508,50.0929,50.4924,34700.0
2008-04-30 09:40:00,51.82,51.95,51.76,51.95,37500.0,50.4826,50.6093,50.4242,50.6093,37500.0
2008-04-30 09:50:00,51.95,52.12,51.95,52.11,82300.0,50.6093,50.7749,50.6093,50.7651,82300.0
2008-04-30 10:00:00,52.08,52.1,51.94,51.98,58600.0,50.7359,50.7554,50.5995,50.6385,58600.0
2008-04-30 10:10:00,51.98,52.06,51.9,52.05,39100.0,50.6385,50.7164,50.5605,50.7067,39100.0
2008-04-30 10:20:00,52.06,52.08,51.87,51.88,53800.0,50.7164,50.7359,50.5313,50.5411,53800.0
2008-04-30 10:30:00,51.86,52.12,51.85,52.08,59600.0,50.5216,50.7749,50.5118,50.7359,59600.0
2008-04-30 10:40:00,52.08,52.16,51.99,52.12,41800.0,50.7359,50.8138,50.6482,50.7749,41800.0
2008-04-30 10:50:00,52.12,52.16,51.92,51.93,18300.0,50.7749,50.8138,50.58,50.5898,18300.0
2008-04-30 11:00:00,51.94,52.26,51.94,52.22,41500.0,50.5995,50.9113,50.5995,50.8723,41500.0
2008-04-30 11:10:00,52.24,52.25,52.05,52.1,28100.0,50.8918,50.9015,50.7067,50.7554,28100.0
2008-04-30 11:20:00,52.09,52.15,52.09,52.15,16500.0,50.7456,50.8041,50.7456,50.8041,16500.0
2008-04-30 11:30:00,52.14,52.18,52.12,52.12,36800.0,50.7944,50.8333,50.7749,50.7749,36800.0
2008-04-30 11:40:00,52.12,52.27,52.1,52.27,49300.0,50.7749,50.921,50.7554,50.921,49300.0
2008-04-30 11:50:00,52.24,52.31,52.2,52.3,37400.0,50.8918,50.96,50.8528,50.9502,37400.0
2008-04-30 12:00:00,52.29,52.31,52.17,52.27,16800.0,50.9405,50.96,50.8236,50.921,16800.0
2008-04-30 12:10:00,52.25,52.27,52.02,52.03,21100.0,50.9015,50.921,50.6774,50.6872,21100.0
2008-04-30 12:20:00,52.03,52.08,51.94,52.05,23800.0,50.6872,50.7359,50.5995,50.7067,23800.0
2008-04-30 12:30:00,52.06,52.1,52.05,52.05,12800.0,50.7164,50.7554,50.7067,50.7067,12800.0
2008-04-30 12:40:00,52.06,52.1,52.0,52.1,36500.0,50.7164,50.7554,50.658,50.7554,36500.0
2008-04-30 12:50:00,52.1,52.19,51.94,51.97,32000.0,50.7554,50.8431,50.5995,50.6287,32000.0
2008-04-30 13:00:00,51.97,52.08,51.93,52.08,10100.0,50.6287,50.7359,50.5898,50.7359,10100.0
2008-04-30 13:10:00,52.08,52.1,52.01,52.06,10200.0,50.7359,50.7554,50.6677,50.7164,10200.0
2008-04-30 13:20:00,52.06,52.08,51.98,52.05,20300.0,50.7164,50.7359,50.6385,50.7067,20300.0
2008-04-30 13:30:00,52.04,52.04,51.98,51.99,13900.0,50.6969,50.6969,50.6385,50.6482,13900.0
2008-04-30 13:40:00,51.99,51.99,51.86,51.93,24800.0,50.6482,50.6482,50.5216,50.5898,24800.0
2008-04-30 13:50:00,51.92,51.93,51.86,51.9,14800.0,50.58,50.5898,50.5216,50.5605,14800.0
2008-04-30 14:00:00,51.92,52.14,51.92,52.12,31100.0,50.58,50.7944,50.58,50.7749,31100.0
2008-04-30 14:10:00,52.14,52.45,51.79,52.21,90200.0,50.7944,51.0964,50.4534,50.8625,90200.0
2008-04-30 14:20:00,52.19,52.19,51.83,52.12,55900.0,50.8431,50.8431,50.4924,50.7749,55900.0
2008-04-30 14:30:00,52.1,52.25,51.98,52.05,25400.0,50.7554,50.9015,50.6385,50.7067,25400.0
2008-04-30 14:40:00,52.04,52.11,51.86,51.88,21800.0,50.6969,50.7651,50.5216,50.5411,21800.0
2008-04-30 14:50:00,51.84,51.92,51.52,51.53,43400.0,50.5021,50.58,50.1904,50.2001,43400.0
2008-04-30 15:00:00,51.54,51.59,51.35,51.49,103000.0,50.2098,50.2585,50.0247,50.1611,103000.0
2008-04-30 15:10:00,51.48,51.55,51.24,51.44,45300.0,50.1514,50.2196,49.9176,50.1124,45300.0
2008-04-30 15:20:00,51.45,51.5,51.31,51.31,47000.0,50.1222,50.1709,49.9858,49.9858,47000.0
2008-04-30 15:30:00,51.32,51.57,51.31,51.46,78700.0,49.9955,50.2391,49.9858,50.1319,78700.0
2008-04-30 15:40:00,51.48,51.55,51.34,51.45,103100.0,50.1514,50.2196,50.015,50.1222,103100.0
2008-04-30 15:50:00,51.47,51.49,51.35,51.47,107700.0,50.1416,50.1611,50.0247,50.1416,107700.0
2008-05-01 09:30:00,51.32,51.83,51.26,51.37,52100.0,49.9955,50.4924,49.9371,50.0442,52100.0
2008-05-01 09:40:00,51.37,51.52,51.26,51.47,67800.0,50.0442,50.1904,49.9371,50.1416,67800.0
2008-05-01 09:50:00,51.5,51.57,51.34,51.5,35400.0,50.1709,50.2391,50.015,50.1709,35400.0
2008-05-01 10:00:00,51.5,51.92,51.45,51.84,38300.0,50.1709,50.58,50.1222,50.5021,38300.0
2008-05-01 10:10:00,51.85,52.12,51.77,52.02,81400.0,50.5118,50.7749,50.4339,50.6774,81400.0
2008-05-01 10:20:00,51.99,52.52,51.99,52.5,88300.0,50.6482,51.1645,50.6482,51.1451,88300.0
2008-05-01 10:30:00,52.51,52.59,52.49,52.5,76000.0,51.1548,51.2327,51.1353,51.1451,76000.0
2008-05-01 10:40:00,52.51,52.58,52.45,52.47,36000.0,51.1548,51.223,51.0964,51.1158,36000.0
2008-05-01 10:50:00,52.47,52.67,52.37,52.6,59600.0,51.1158,51.3107,51.0184,51.2425,59600.0
2008-05-01 11:00:00,52.59,52.82,52.57,52.81,91100.0,51.2327,51.4568,51.2133,51.4471,91100.0
2008-05-01 11:10:00,52.81,52.88,52.71,52.72,33000.0,51.4471,51.5153,51.3496,51.3594,33000.0
2008-05-01 11:20:00,52.7,52.72,52.54,52.55,56200.0,51.3399,51.3594,51.184,51.1938,56200.0
2008-05-01 11:30:00,52.54,52.7,52.52,52.68,48900.0,51.184,51.3399,51.1645,51.3204,48900.0
2008-05-01 11:40:00,52.68,52.71,52.66,52.67,34100.0,51.3204,51.3496,51.3009,51.3107,34100.0
2008-05-01 11:50:00,52.66,52.72,52.66,52.68,32600.0,51.3009,51.3594,51.3009,51.3204,32600.0
2008-05-01 12:00:00,52.69,52.75,52.67,52.7,43100.0,51.3302,51.3886,51.3107,51.3399,43100.0
2008-05-01 12:10:00,52.7,53.12,52.7,53.07,167000.0,51.3399,51.7491,51.3399,51.7004,167000.0
2008-05-01 12:20:00,53.07,53.07,52.86,53.0,44900.0,51.7004,51.7004,51.4958,51.6322,44900.0
2008-05-01 12:30:00,53.0,53.13,52.94,53.07,50700.0,51.6322,51.7588,51.5737,51.7004,50700.0
2008-05-01 12:40:00,53.09,53.11,52.93,52.93,54000.0,51.7198,51.7393,51.564,51.564,54000.0
2008-05-01 12:50:00,52.93,53.04,52.92,52.97,51000.0,51.564,51.6711,51.5542,51.6029,51000.0
2008-05-01 13:00:00,52.97,52.98,52.81,52.81,19200.0,51.6029,51.6127,51.4471,51.4471,19200.0
2008-05-01 13:10:00,52.83,53.09,52.8,52.98,46500.0,51.4665,51.7198,51.4373,51.6127,46500.0
2008-05-01 13:20:00,52.97,52.98,52.9,52.93,23600.0,51.6029,51.6127,51.5347,51.564,23600.0
2008-05-01 13:30:00,52.94,53.03,52.92,53.01,41800.0,51.5737,51.6614,51.5542,51.6419,41800.0
2008-05-01 13:40:00,53.01,53.01,52.98,53.0,54100.0,51.6419,51.6419,51.6127,51.6322,54100.0
2008-05-01 13:50:00,53.01,53.01,52.94,52.95,41800.0,51.6419,51.6419,51.5737,51.5834,41800.0
2008-05-01 14:00:00,52.95,52.98,52.85,52.93,80400.0,51.5834,51.6127,51.486,51.564,80400.0
2008-05-01 14:10:00,52.93,53.01,52.92,52.95,25500.0,51.564,51.6419,51.5542,51.5834,25500.0
2008-05-01 14:20:00,52.96,53.01,52.91,52.92,51300.0,51.5932,51.6419,51.5445,51.5542,51300.0
2008-05-01 14:30:00,52.93,52.94,52.75,52.87,50700.0,51.564,51.5737,51.3886,51.5055,50700.0
2008-05-01 14:40:00,52.88,52.97,52.87,52.88,53200.0,51.5153,51.6029,51.5055,51.5153,53200.0
2008-05-01 14:50:00,52.89,52.96,52.81,52.82,40000.0,51.525,51.5932,51.4471,51.4568,40000.0
2008-05-01 15:00:00,52.82,52.83,52.71,52.73,60100.0,51.4568,51.4665,51.3496,51.3691,60100.0
2008-05-01 15:10:00,52.74,52.88,52.73,52.86,50800.0,51.3789,51.5153,51.3691,51.4958,50800.0
2008-05-01 15:20:00,52.86,52.87,52.77,52.83,42000.0,51.4958,51.5055,51.4081,51.4665,42000.0
2008-05-01 15:30:00,52.83,52.91,52.79,52.87,65700.0,51.4665,51.5445,51.4276,51.5055,65700.0
2008-05-01 15:40:00,52.87,53.01,52.84,53.01,116900.0,51.5055,51.6419,51.4763,51.6419,116900.0
2008-05-01 15:50:00,53.0,53.26,53.0,53.18,271400.0,51.6322,51.8854,51.6322,51.8075,271400.0
2008-05-02 09:30:00,53.45,53.95,53.27,53.48,86200.0,52.0705,52.5576,51.8952,52.0998,86200.0
2008-05-02 09:40:00,53.48,53.91,53.45,53.8,195800.0,52.0998,52.5187,52.0705,52.4115,195800.0
2008-05-02 09:50:00,53.77,53.88,53.69,53.86,70800.0,52.3823,52.4894,52.3043,52.47,70800.0
2008-05-02 10:00:00,53.87,54.11,53.81,53.87,85600.0,52.4797,52.7135,52.4213,52.4797,85600.0
2008-05-02 10:10:00,53.87,54.0,53.82,53.85,77700.0,52.4797,52.6063,52.431,52.4602,77700.0
2008-05-02 10:20:00,53.84,53.96,53.74,53.8,101300.0,52.4505,52.5674,52.3531,52.4115,101300.0
2008-05-02 10:30:00,53.81,53.83,53.73,53.73,88000.0,52.4213,52.4407,52.3433,52.3433,88000.0
2008-05-02 10:40:00,53.75,53.78,53.48,53.5,113300.0,52.3628,52.392,52.0998,52.1193,113300.0
2008-05-02 10:50:00,53.51,53.54,53.36,53.46,77500.0,52.129,52.1582,51.9829,52.0803,77500.0
2008-05-02 11:00:00,53.5,53.66,53.46,53.65,74000.0,52.1193,52.2751,52.0803,52.2654,74000.0
2008-05-02 11:10:00,53.64,53.65,53.48,53.5,77100.0,52.2556,52.2654,52.0998,52.1193,77100.0
2008-05-02 11:20:00,53.5,53.55,53.43,53.53,19200.0,52.1193,52.168,52.0511,52.1485,19200.0
2008-05-02 11:30:00,53.53,53.61,53.4,53.4,17400.0,52.1485,52.2264,52.0218,52.0218,17400.0
2008-05-02 11:40:00,53.43,53.53,53.43,53.5,18500.0,52.0511,52.1485,52.0511,52.1193,18500.0
2008-05-02 11:50:00,53.51,53.51,53.33,53.33,22400.0,52.129,52.129,51.9536,51.9536,22400.0
2008-05-02 12:00:00,53.33,53.36,53.19,53.35,62400.0,51.9536,51.9829,51.8173,51.9731,62400.0
2008-05-02 12:10:00,53.34,53.34,53.19,53.23,25200.0,51.9634,51.9634,51.8173,51.8562,25200.0
2008-05-02 12:20:00,53.25,53.3,53.08,53.15,101400.0,51.8757,51.9244,51.7101,51.7783,101400.0
2008-05-02 12:30:00,53.15,53.16,52.85,52.91,125400.0,51.7783,51.788,51.486,51.5445,125400.0
2008-05-02 12:40:00,52.92,52.98,52.72,52.72,44900.0,51.5542,51.6127,51.3594,51.3594,44900.0
2008-05-02 12:50:00,52.73,53.02,52.71,52.89,33200.0,51.3691,51.6516,51.3496,51.525,33200.0
2008-05-02 13:00:00,52.89,52.95,52.74,52.89,28600.0,51.525,51.5834,51.3789,51.525,28600.0
2008-05-02 13:10:00,52.9,52.97,52.77,52.94,32300.0,51.5347,51.6029,51.4081,51.5737,32300.0
2008-05-02 13:20:00,52.94,53.12,52.94,53.1,136900.0,51.5737,51.7491,51.5737,51.7296,136900.0
2008-05-02 13:30:00,53.11,53.11,52.99,53.06,177100.0,51.7393,51.7393,51.6224,51.6906,177100.0
2008-05-02 13:40:00,53.02,53.11,52.97,53.03,45200.0,51.6516,51.7393,51.6029,51.6614,45200.0
2008-05-02 13:50:00,53.01,53.04,52.85,52.87,12800.0,51.6419,51.6711,51.486,51.5055,12800.0
2008-05-02 14:00:00,52.85,53.03,52.71,52.74,53300.0,51.486,51.6614,51.3496,51.3789,53300.0
2008-05-02 14:10:00,52.74,52.89,52.69,52.78,37500.0,51.3789,51.525,51.3302,51.4178,37500.0
2008-05-02 14:20:00,52.79,52.91,52.73,52.88,45200.0,51.4276,51.5445,51.3691,51.5153,45200.0
2008-05-02 14:30:00,52.88,52.98,52.85,52.93,119200.0,51.5153,51.6127,51.486,51.564,119200.0
2008-05-02 14:40:00,52.94,53.02,52.82,53.02,35000.0,51.5737,51.6516,51.4568,51.6516,35000.0
2008-05-02 14:50:00,53.01,53.06,52.95,52.99,61500.0,51.6419,51.6906,51.5834,51.6224,61500.0
2008-05-02 15:00:00,53.01,53.07,52.98,53.01,256700.0,51.6419,51.7004,51.6127,51.6419,256700.0
2008-05-02 15:10:00,53.01,53.13,53.0,53.09,250300.0,51.6419,51.7588,51.6322,51.7198,250300.0
2008-05-02 15:20:00,53.07,53.09,52.97,53.0,152600.0,51.7004,51.7198,51.6029,51.6322,152600.0
2008-05-02 15:30:00,53.0,53.07,52.96,53.0,77500.0,51.6322,51.7004,51.5932,51.6322,77500.0
2008-05-02 15:40:00,53.0,53.01,52.87,52.94,86100.0,51.6322,51.6419,51.5055,51.5737,86100.0
2008-05-02 15:50:00,52.96,53.17,52.96,53.17,168000.0,51.5932,51.7978,51.5932,51.7978,168000.0
2008-05-05 09:30:00,53.0,53.3,52.65,52.65,64300.0,51.6322,51.9244,51.2912,51.2912,64300.0
2008-05-05 09:40:00,52.65,52.7,52.46,52.5,88100.0,51.2912,51.3399,51.1061,51.1451,88100.0
2008-05-05 09:50:00,52.5,52.51,52.46,52.5,74000.0,51.1451,51.1548,51.1061,51.1451,74000.0
2008-05-05 10:00:00,52.5,52.77,52.42,52.77,93400.0,51.1451,51.4081,51.0671,51.4081,93400.0
2008-05-05 10:10:00,52.75,52.76,52.3,52.33,59200.0,51.3886,51.3984,50.9502,50.9794,59200.0
2008-05-05 10:20:00,52.33,52.37,52.24,52.29,30600.0,50.9794,51.0184,50.8918,50.9405,30600.0
2008-05-05 10:30:00,52.31,52.35,52.2,52.29,20600.0,50.96,50.9989,50.8528,50.9405,20600.0
2008-05-05 10:40:00,52.27,52.42,52.23,52.42,23400.0,50.921,51.0671,50.882,51.0671,23400.0
2008-05-05 10:50:00,52.4,52.42,52.15,52.16,30900.0,51.0476,51.0671,50.8041,50.8138,30900.0
2008-05-05 11:00:00,52.16,52.2,52.13,52.15,25000.0,50.8138,50.8528,50.7846,50.8041,25000.0
2008-05-05 11:10:00,52.15,52.19,52.11,52.11,34200.0,50.8041,50.8431,50.7651,50.7651,34200.0
2008-05-05 11:20:00,52.14,52.22,52.14,52.17,63300.0,50.7944,50.8723,50.7944,50.8236,63300.0
2008-05-05 11:30:00,52.18,52.27,52.17,52.19,20000.0,50.8333,50.921,50.8236,50.8431,20000.0
2008-05-05 11:40:00,52.2,52.22,52.14,52.15,13700.0,50.8528,50.8723,50.7944,50.8041,13700.0
2008-05-05 11:50:00,52.16,52.16,52.1,52.12,16800.0,50.8138,50.8138,50.7554,50.7749,16800.0
2008-05-05 12:00:00,52.14,52.24,52.13,52.15,11000.0,50.7944,50.8918,50.7846,50.8041,11000.0
2008-05-05 12:10:00,52.15,52.16,52.09,52.16,20400.0,50.8041,50.8138,50.7456,50.8138,20400.0
2008-05-05 12:20:00,52.16,52.18,52.06,52.1,27400.0,50.8138,50.8333,50.7164,50.7554,27400.0
2008-05-05 12:30:00,52.11,52.15,52.07,52.1,14700.0,50.7651,50.8041,50.7262,50.7554,14700.0
2008-05-05 12:40:00,52.1,52.12,52.04,52.12,12800.0,50.7554,50.7749,50.6969,50.7749,12800.0
2008-05-05 12:50:00,52.14,52.16,52.11,52.12,15600.0,50.7944,50.8138,50.7651,50.7749,15600.0
2008-05-05 13:00:00,52.13,52.16,52.09,52.15,16200.0,50.7846,50.8138,50.7456,50.8041,16200.0
2008-05-05 13:10:00,52.16,52.18,52.09,52.1,26500.0,50.8138,50.8333,50.7456,50.7554,26500.0
2008-05-05 13:20:00,52.09,52.18,52.05,52.08,18200.0,50.7456,50.8333,50.7067,50.7359,18200.0
2008-05-05 13:30:00,52.09,52.15,52.08,52.1,25200.0,50.7456,50.8041,50.7359,50.7554,25200.0
2008-05-05 13:40:00,52.11,52.14,52.08,52.09,23500.0,50.7651,50.7944,50.7359,50.7456,23500.0
2008-05-05 13:50:00,52.08,52.11,52.02,52.1,44900.0,50.7359,50.7651,50.6774,50.7554,44900.0
2008-05-05 14:00:00,52.08,52.19,52.03,52.17,20000.0,50.7359,50.8431,50.6872,50.8236,20000.0
2008-05-05 14:10:00,52.18,52.18,52.08,52.13,36000.0,50.8333,50.8333,50.7359,50.7846,36000.0
2008-05-05 14:20:00,52.14,52.18,52.12,52.15,43800.0,50.7944,50.8333,50.7749,50.8041,43800.0
2008-05-05 14:30:00,52.14,52.17,52.12,52.14,19500.0,50.7944,50.8236,50.7749,50.7944,19500.0
2008-05-05 14:40:00,52.13,52.16,52.11,52.15,22000.0,50.7846,50.8138,50.7651,50.8041,22000.0
2008-05-05 14:50:00,52.15,52.21,52.1,52.13,26200.0,50.8041,50.8625,50.7554,50.7846,26200.0
2008-05-05 15:00:00,52.12,52.2,52.1,52.18,30700.0,50.7749,50.8528,50.7554,50.8333,30700.0
2008-05-05 15:10:00,52.2,52.2,52.13,52.15,30500.0,50.8528,50.8528,50.7846,50.8041,30500.0
2008-05-05 15:20:00,52.15,52.17,52.14,52.15,32600.0,50.8041,50.8236,50.7944,50.8041,32600.0
2008-05-05 15:30:00,52.15,52.16,52.1,52.15,62700.0,50.8041,50.8138,50.7554,50.8041,62700.0
2008-05-05 15:40:00,52.14,52.17,52.12,52.13,90100.0,50.7944,50.8236,50.7749,50.7846,90100.0
2008-05-05 15:50:00,52.13,52.16,52.11,52.12,182900.0,50.7846,50.8138,50.7651,50.7749,182900.0
2008-05-06 09:30:00,51.95,52.37,51.65,51.72,64600.0,50.6093,51.0184,50.317,50.3852,64600.0
2008-05-06 09:40:00,51.77,52.05,51.75,51.9,60300.0,50.4339,50.7067,50.4144,50.5605,60300.0
2008-05-06 09:50:00,51.87,52.13,51.78,52.12,61600.0,50.5313,50.7846,50.4436,50.7749,61600.0
2008-05-06 10:00:00,52.11,52.12,51.9,51.93,25100.0,50.7651,50.7749,50.5605,50.5898,25100.0
2008-05-06 10:10:00,51.94,51.98,51.64,51.91,42500.0,50.5995,50.6385,50.3073,50.5703,42500.0
2008-05-06 10:20:00,51.9,51.91,51.78,51.82,39800.0,50.5605,50.5703,50.4436,50.4826,39800.0
2008-05-06 10:30:00,51.82,51.85,51.76,51.8,27900.0,50.4826,50.5118,50.4242,50.4631,27900.0
2008-05-06 10:40:00,51.83,51.92,51.8,51.87,67100.0,50.4924,50.58,50.4631,50.5313,67100.0
2008-05-06 10:50:00,51.88,51.91,51.74,51.85,151000.0,50.5411,50.5703,50.4047,50.5118,151000.0
2008-05-06 11:00:00,51.85,51.87,51.76,51.79,44600.0,50.5118,50.5313,50.4242,50.4534,44600.0
2008-05-06 11:10:00,51.79,51.8,51.66,51.69,55200.0,50.4534,50.4631,50.3267,50.356,55200.0
2008-05-06 11:20:00,51.69,51.73,51.56,51.72,64700.0,50.356,50.3949,50.2293,50.3852,64700.0
2008-05-06 11:30:00,51.7,51.76,51.6,51.63,19700.0,50.3657,50.4242,50.2683,50.2975,19700.0
2008-05-06 11:40:00,51.63,51.65,51.58,51.62,31900.0,50.2975,50.317,50.2488,50.2878,31900.0
2008-05-06 11:50:00,51.62,51.76,51.62,51.75,53000.0,50.2878,50.4242,50.2878,50.4144,53000.0
2008-05-06 12:00:00,51.74,51.82,51.73,51.8,71100.0,50.4047,50.4826,50.3949,50.4631,71100.0
2008-05-06 12:10:00,51.82,51.96,51.8,51.87,59200.0,50.4826,50.619,50.4631,50.5313,59200.0
2008-05-06 12:20:00,51.86,51.87,51.71,51.72,30100.0,50.5216,50.5313,50.3755,50.3852,30100.0
2008-05-06 12:30:00,51.7,51.73,51.65,51.72,44600.0,50.3657,50.3949,50.317,50.3852,44600.0
2008-05-06 12:40:00,51.72,51.86,51.71,51.8,49500.0,50.3852,50.5216,50.3755,50.4631,49500.0
2008-05-06 12:50:00,51.79,51.88,51.79,51.88,47900.0,50.4534,50.5411,50.4534,50.5411,47900.0
2008-05-06 13:00:00,51.86,51.95,51.83,51.95,185300.0,50.5216,50.6093,50.4924,50.6093,185300.0
2008-05-06 13:10:00,51.95,52.03,51.87,51.93,109100.0,50.6093,50.6872,50.5313,50.5898,109100.0
2008-05-06 13:20:00,51.94,52.03,51.94,51.99,23400.0,50.5995,50.6872,50.5995,50.6482,23400.0
2008-05-06 13:30:00,51.98,52.02,51.95,52.0,28400.0,50.6385,50.6774,50.6093,50.658,28400.0
2008-05-06 13:40:00,52.02,52.21,51.98,52.11,31200.0,50.6774,50.8625,50.6385,50.7651,31200.0
2008-05-06 13:50:00,52.09,52.19,52.04,52.05,44700.0,50.7456,50.8431,50.6969,50.7067,44700.0
2008-05-06 14:00:00,52.06,52.11,52.0,52.01,31400.0,50.7164,50.7651,50.658,50.6677,31400.0
2008-05-06 14:10:00,52.01,52.1,52.0,52.04,42000.0,50.6677,50.7554,50.658,50.6969,42000.0
2008-05-06 14:20:00,52.03,52.1,52.0,52.09,47500.0,50.6872,50.7554,50.658,50.7456,47500.0
2008-05-06 14:30:00,52.1,52.12,52.04,52.05,52700.0,50.7554,50.7749,50.6969,50.7067,52700.0
2008-05-06 14:40:00,52.05,52.13,52.03,52.11,38600.0,50.7067,50.7846,50.6872,50.7651,38600.0
2008-05-06 14:50:00,52.11,52.26,52.11,52.18,91300.0,50.7651,50.9113,50.7651,50.8333,91300.0
2008-05-06 15:00:00,52.18,52.44,52.18,52.38,73800.0,50.8333,51.0866,50.8333,51.0282,73800.0
2008-05-06 15:10:00,52.38,52.38,52.28,52.29,48500.0,51.0282,51.0282,50.9307,50.9405,48500.0
2008-05-06 15:20:00,52.29,52.33,52.22,52.22,34100.0,50.9405,50.9794,50.8723,50.8723,34100.0
2008-05-06 15:30:00,52.22,52.4,52.22,52.32,95600.0,50.8723,51.0476,50.8723,50.9697,95600.0
2008-05-06 15:40:00,52.33,52.33,52.09,52.16,86200.0,50.9794,50.9794,50.7456,50.8138,86200.0
2008-05-06 15:50:00,52.16,52.24,52.16,52.16,168600.0,50.8138,50.8918,50.8138,50.8138,168600.0
2008-05-07 09:30:00,52.05,52.34,51.81,51.91,43400.0,50.7067,50.9892,50.4729,50.5703,43400.0
2008-05-07 09:40:00,51.89,51.97,51.81,51.97,48400.0,50.5508,50.6287,50.4729,50.6287,48400.0
2008-05-07 09:50:00,51.97,52.12,51.94,52.08,82200.0,50.6287,50.7749,50.5995,50.7359,82200.0
2008-05-07 10:00:00,52.08,52.29,52.06,52.29,139100.0,50.7359,50.9405,50.7164,50.9405,139100.0
2008-05-07 10:10:00,52.29,52.59,52.29,52.5,72300.0,50.9405,51.2327,50.9405,51.1451,72300.0
2008-05-07 10:20:00,52.5,52.7,52.5,52.61,34700.0,51.1451,51.3399,51.1451,51.2522,34700.0
2008-05-07 10:30:00,52.62,52.81,52.56,52.77,38600.0,51.262,51.4471,51.2035,51.4081,38600.0
2008-05-07 10:40:00,52.79,52.9,52.63,52.65,22900.0,51.4276,51.5347,51.2717,51.2912,22900.0
2008-05-07 10:50:00,52.65,52.66,52.5,52.55,38200.0,51.2912,51.3009,51.1451,51.1938,38200.0
2008-05-07 11:00:00,52.51,52.59,52.45,52.52,47100.0,51.1548,51.2327,51.0964,51.1645,47100.0
2008-05-07 11:10:00,52.51,52.55,52.47,52.51,69200.0,51.1548,51.1938,51.1158,51.1548,69200.0
2008-05-07 11:20:00,52.51,52.57,52.49,52.51,26100.0,51.1548,51.2133,51.1353,51.1548,26100.0
2008-05-07 11:30:00,52.5,52.57,52.42,52.5,68200.0,51.1451,51.2133,51.0671,51.1451,68200.0
2008-05-07 11:40:00,52.5,52.63,52.5,52.63,24100.0,51.1451,51.2717,51.1451,51.2717,24100.0
2008-05-07 11:50:00,52.61,52.74,52.59,52.72,29000.0,51.2522,51.3789,51.2327,51.3594,29000.0
2008-05-07 12:00:00,52.7,52.79,52.65,52.77,38700.0,51.3399,51.4276,51.2912,51.4081,38700.0
2008-05-07 12:10:00,52.77,52.79,52.66,52.74,24500.0,51.4081,51.4276,51.3009,51.3789,24500.0
2008-05-07 12:20:00,52.74,52.75,52.58,52.61,56500.0,51.3789,51.3886,51.223,51.2522,56500.0
2008-05-07 12:30:00,52.61,52.81,52.61,52.78,48200.0,51.2522,51.4471,51.2522,51.4178,48200.0
2008-05-07 12:40:00,52.77,52.78,52.67,52.67,32000.0,51.4081,51.4178,51.3107,51.3107,32000.0
2008-05-07 12:50:00,52.67,52.78,52.63,52.74,16900.0,51.3107,51.4178,51.2717,51.3789,16900.0
2008-05-07 13:00:00,52.74,52.76,52.49,52.5,62400.0,51.3789,51.3984,51.1353,51.1451,62400.0
2008-05-07 13:10:00,52.49,52.53,52.46,52.53,51800.0,51.1353,51.1743,51.1061,51.1743,51800.0
2008-05-07 13:20:00,52.53,52.56,52.5,52.52,33100.0,51.1743,51.2035,51.1451,51.1645,33100.0
2008-05-07 13:30:00,52.52,52.56,52.51,52.53,27500.0,51.1645,51.2035,51.1548,51.1743,27500.0
2008-05-07 13:40:00,52.52,52.56,52.45,52.5,47100.0,51.1645,51.2035,51.0964,51.1451,47100.0
2008-05-07 13:50:00,52.51,52.51,52.33,52.41,30000.0,51.1548,51.1548,50.9794,51.0574,30000.0
2008-05-07 14:00:00,52.42,52.52,52.42,52.51,13900.0,51.0671,51.1645,51.0671,51.1548,13900.0
2008-05-07 14:10:00,52.52,52.53,52.3,52.35,26900.0,51.1645,51.1743,50.9502,50.9989,26900.0
2008-05-07 14:20:00,52.36,52.4,52.22,52.37,77500.0,51.0087,51.0476,50.8723,51.0184,77500.0
2008-05-07 14:30:00,52.37,52.37,52.25,52.3,55000.0,51.0184,51.0184,50.9015,50.9502,55000.0
2008-05-07 14:40:00,52.3,52.4,52.21,52.29,46200.0,50.9502,51.0476,50.8625,50.9405,46200.0
2008-05-07 14:50:00,52.3,52.34,52.23,52.25,42700.0,50.9502,50.9892,50.882,50.9015,42700.0
2008-05-07 15:00:00,52.25,52.32,52.09,52.11,61200.0,50.9015,50.9697,50.7456,50.7651,61200.0
2008-05-07 15:10:00,52.1,52.24,52.1,52.19,39000.0,50.7554,50.8918,50.7554,50.8431,39000.0
2008-05-07 15:20:00,52.19,52.21,52.04,52.13,61500.0,50.8431,50.8625,50.6969,50.7846,61500.0
2008-05-07 15:30:00,52.12,52.15,52.05,52.09,96400.0,50.7749,50.8041,50.7067,50.7456,96400.0
2008-05-07 15:40:00,52.08,52.14,52.0,52.07,161700.0,50.7359,50.7944,50.658,50.7262,161700.0
2008-05-07 15:50:00,52.06,52.13,51.9,52.07,239600.0,50.7164,50.7846,50.5605,50.7262,239600.0
2008-05-08 09:30:00,52.41,52.93,52.02,52.67,79900.0,51.0574,51.564,50.6774,51.3107,79900.0
2008-05-08 09:40:00,52.67,52.91,52.55,52.91,78400.0,51.3107,51.5445,51.1938,51.5445,78400.0
2008-05-08 09:50:00,52.92,53.04,52.8,53.0,83500.0,51.5542,51.6711,51.4373,51.6322,83500.0
2008-05-08 10:00:00,52.99,52.99,52.53,52.58,39100.0,51.6224,51.6224,51.1743,51.223,39100.0
2008-05-08 10:10:00,52.57,52.69,52.48,52.49,55200.0,51.2133,51.3302,51.1256,51.1353,55200.0
2008-05-08 10:20:00,52.5,52.65,52.45,52.61,73800.0,51.1451,51.2912,51.0964,51.2522,73800.0
2008-05-08 10:30:00,52.63,52.69,52.4,52.41,38000.0,51.2717,51.3302,51.0476,51.0574,38000.0
2008-05-08 10:40:00,52.41,52.52,52.36,52.43,25000.0,51.0574,51.1645,51.0087,51.0769,25000.0
2008-05-08 10:50:00,52.44,52.75,52.43,52.72,33400.0,51.0866,51.3886,51.0769,51.3594,33400.0
2008-05-08 11:00:00,52.72,52.9,52.71,52.83,37700.0,51.3594,51.5347,51.3496,51.4665,37700.0
2008-05-08 11:10:00,52.83,52.85,52.76,52.81,34200.0,51.4665,51.486,51.3984,51.4471,34200.0
2008-05-08 11:20:00,52.84,53.23,52.83,53.16,55900.0,51.4763,51.8562,51.4665,51.788,55900.0
2008-05-08 11:30:00,53.16,53.17,52.95,52.98,40500.0,51.788,51.7978,51.5834,51.6127,40500.0
2008-05-08 11:40:00,52.96,52.97,52.84,52.84,26600.0,51.5932,51.6029,51.4763,51.4763,26600.0
2008-05-08 11:50:00,52.84,52.93,52.78,52.84,30100.0,51.4763,51.564,51.4178,51.4763,30100.0
2008-05-08 12:00:00,52.85,52.97,52.82,52.91,28900.0,51.486,51.6029,51.4568,51.5445,28900.0
2008-05-08 12:10:00,52.9,53.0,52.71,52.72,35100.0,51.5347,51.6322,51.3496,51.3594,35100.0
2008-05-08 12:20:00,52.72,52.74,52.55,52.56,26800.0,51.3594,51.3789,51.1938,51.2035,26800.0
2008-05-08 12:30:00,52.56,52.65,52.51,52.63,32000.0,51.2035,51.2912,51.1548,51.2717,32000.0
2008-05-08 12:40:00,52.64,52.67,52.56,52.63,29100.0,51.2814,51.3107,51.2035,51.2717,29100.0
2008-05-08 12:50:00,52.63,52.65,52.57,52.6,25800.0,51.2717,51.2912,51.2133,51.2425,25800.0
2008-05-08 13:00:00,52.6,52.67,52.57,52.58,29700.0,51.2425,51.3107,51.2133,51.223,29700.0
2008-05-08 13:10:00,52.6,52.6,52.37,52.51,27500.0,51.2425,51.2425,51.0184,51.1548,27500.0
2008-05-08 13:20:00,52.51,52.77,52.51,52.69,51500.0,51.1548,51.4081,51.1548,51.3302,51500.0
2008-05-08 13:30:00,52.71,52.77,52.68,52.69,34200.0,51.3496,51.4081,51.3204,51.3302,34200.0
2008-05-08 13:40:00,52.68,52.86,52.68,52.82,40000.0,51.3204,51.4958,51.3204,51.4568,40000.0
2008-05-08 13:50:00,52.83,53.02,52.82,52.95,38600.0,51.4665,51.6516,51.4568,51.5834,38600.0
2008-05-08 14:00:00,52.95,52.99,52.74,52.79,31000.0,51.5834,51.6224,51.3789,51.4276,31000.0
2008-05-08 14:10:00,52.79,52.83,52.67,52.68,25400.0,51.4276,51.4665,51.3107,51.3204,25400.0
2008-05-08 14:20:00,52.66,52.7,52.58,52.6,27800.0,51.3009,51.3399,51.223,51.2425,27800.0
2008-05-08 14:30:00,52.59,52.73,52.51,52.7,30600.0,51.2327,51.3691,51.1548,51.3399,30600.0
2008-05-08 14:40:00,52.7,52.7,52.42,52.5,30600.0,51.3399,51.3399,51.0671,51.1451,30600.0
2008-05-08 14:50:00,52.51,52.62,52.46,52.59,25200.0,51.1548,51.262,51.1061,51.2327,25200.0
2008-05-08 15:00:00,52.6,52.67,52.53,52.58,40500.0,51.2425,51.3107,51.1743,51.223,40500.0
2008-05-08 15:10:00,52.59,52.6,52.44,52.51,60700.0,51.2327,51.2425,51.0866,51.1548,60700.0
2008-05-08 15:20:00,52.51,52.56,52.34,52.49,70800.0,51.1548,51.2035,50.9892,51.1353,70800.0
2008-05-08 15:30:00,52.49,52.62,52.46,52.49,62000.0,51.1353,51.262,51.1061,51.1353,62000.0
2008-05-08 15:40:00,52.49,52.53,52.39,52.51,76600.0,51.1353,51.1743,51.0379,51.1548,76600.0
2008-05-08 15:50:00,52.51,52.68,52.49,52.58,204400.0,51.1548,51.3204,51.1353,51.223,204400.0
2008-05-09 09:30:00,52.09,52.55,51.76,52.54,99200.0,50.7456,51.1938,50.4242,51.184,99200.0
2008-05-09 09:40:00,52.54,52.82,52.5,52.78,132200.0,51.184,51.4568,51.1451,51.4178,132200.0
2008-05-09 09:50:00,52.76,52.86,52.73,52.76,79000.0,51.3984,51.4958,51.3691,51.3984,79000.0
2008-05-09 10:00:00,52.75,52.95,52.63,52.8,118300.0,51.3886,51.5834,51.2717,51.4373,118300.0
2008-05-09 10:10:00,52.74,52.82,52.67,52.82,100600.0,51.3789,51.4568,51.3107,51.4568,100600.0
2008-05-09 10:20:00,52.81,52.86,52.72,52.78,59300.0,51.4471,51.4958,51.3594,51.4178,59300.0
2008-05-09 10:30:00,52.78,52.95,52.77,52.8,67600.0,51.4178,51.5834,51.4081,51.4373,67600.0
2008-05-09 10:40:00,52.8,53.15,52.78,53.09,83500.0,51.4373,51.7783,51.4178,51.7198,83500.0
2008-05-09 10:50:00,53.1,53.1,53.02,53.02,37300.0,51.7296,51.7296,51.6516,51.6516,37300.0
2008-05-09 11:00:00,53.03,53.1,53.0,53.08,48400.0,51.6614,51.7296,51.6322,51.7101,48400.0
2008-05-09 11:10:00,53.07,53.08,52.87,52.89,33500.0,51.7004,51.7101,51.5055,51.525,33500.0
2008-05-09 11:20:00,52.85,52.85,52.74,52.84,41500.0,51.486,51.486,51.3789,51.4763,41500.0
2008-05-09 11:30:00,52.83,52.84,52.77,52.77,38200.0,51.4665,51.4763,51.4081,51.4081,38200.0
2008-05-09 11:40:00,52.79,52.79,52.63,52.71,27300.0,51.4276,51.4276,51.2717,51.3496,27300.0
2008-05-09 11:50:00,52.71,52.71,52.54,52.58,39600.0,51.3496,51.3496,51.184,51.223,39600.0
2008-05-09 12:00:00,52.58,52.59,52.36,52.38,41700.0,51.223,51.2327,51.0087,51.0282,41700.0
2008-05-09 12:10:00,52.37,52.5,52.36,52.49,25900.0,51.0184,51.1451,51.0087,51.1353,25900.0
2008-05-09 12:20:00,52.49,52.53,52.4,52.4,22100.0,51.1353,51.1743,51.0476,51.0476,22100.0
2008-05-09 12:30:00,52.41,52.45,52.31,52.34,54300.0,51.0574,51.0964,50.96,50.9892,54300.0
2008-05-09 12:40:00,52.35,52.35,52.27,52.34,43900.0,50.9989,50.9989,50.921,50.9892,43900.0
2008-05-09 12:50:00,52.35,52.49,52.34,52.46,46300.0,50.9989,51.1353,50.9892,51.1061,46300.0
2008-05-09 13:00:00,52.46,52.59,52.45,52.54,39100.0,51.1061,51.2327,51.0964,51.184,39100.0
2008-05-09 13:10:00,52.54,52.56,52.51,52.54,44400.0,51.184,51.2035,51.1548,51.184,44400.0
2008-05-09 13:20:00,52.55,52.56,52.47,52.47,24900.0,51.1938,51.2035,51.1158,51.1158,24900.0
2008-05-09 13:30:00,52.46,52.48,52.35,52.38,44700.0,51.1061,51.1256,50.9989,51.0282,44700.0
2008-05-09 13:40:00,52.37,52.45,52.36,52.43,41800.0,51.0184,51.0964,51.0087,51.0769,41800.0
2008-05-09 13:50:00,52.44,52.56,52.4,52.51,41000.0,51.0866,51.2035,51.0476,51.1548,41000.0
2008-05-09 14:00:00,52.52,52.74,52.5,52.7,84400.0,51.1645,51.3789,51.1451,51.3399,84400.0
2008-05-09 14:10:00,52.7,52.93,52.7,52.86,67400.0,51.3399,51.564,51.3399,51.4958,67400.0
2008-05-09 14:20:00,52.86,52.86,52.73,52.76,31500.0,51.4958,51.4958,51.3691,51.3984,31500.0
2008-05-09 14:30:00,52.76,52.82,52.73,52.76,43900.0,51.3984,51.4568,51.3691,51.3984,43900.0
2008-05-09 14:40:00,52.77,52.79,52.75,52.75,26700.0,51.4081,51.4276,51.3886,51.3886,26700.0
2008-05-09 14:50:00,52.74,52.85,52.74,52.79,39000.0,51.3789,51.486,51.3789,51.4276,39000.0
2008-05-09 15:00:00,52.76,52.8,52.73,52.74,63100.0,51.3984,51.4373,51.3691,51.3789,63100.0
2008-05-09 15:10:00,52.77,52.78,52.62,52.66,55300.0,51.4081,51.4178,51.262,51.3009,55300.0
2008-05-09 15:20:00,52.66,52.79,52.65,52.72,93000.0,51.3009,51.4276,51.2912,51.3594,93000.0
2008-05-09 15:30:00,52.72,52.78,52.68,52.68,86600.0,51.3594,51.4178,51.3204,51.3204,86600.0
2008-05-09 15:40:00,52.69,52.72,52.58,52.62,80500.0,51.3302,51.3594,51.223,51.262,80500.0
2008-05-09 15:50:00,52.62,52.66,52.56,52.56,143400.0,51.262,51.3009,51.2035,51.2035,143400.0
2008-05-12 09:30:00,52.67,53.02,52.65,52.84,141900.0,51.3107,51.6516,51.2912,51.4763,141900.0
2008-05-12 09:40:00,52.85,52.87,52.35,52.35,149600.0,51.486,51.5055,50.9989,50.9989,149600.0
2008-05-12 09:50:00,52.35,52.42,52.17,52.2,142800.0,50.9989,51.0671,50.8236,50.8528,142800.0
2008-05-12 10:00:00,52.2,52.33,52.13,52.22,150500.0,50.8528,50.9794,50.7846,50.8723,150500.0
2008-05-12 10:10:00,52.2,52.43,52.2,52.4,143900.0,50.8528,51.0769,50.8528,51.0476,143900.0
2008-05-12 10:20:00,52.4,52.52,52.4,52.51,114400.0,51.0476,51.1645,51.0476,51.1548,114400.0
2008-05-12 10:30:00,52.51,52.71,52.51,52.64,128100.0,51.1548,51.3496,51.1548,51.2814,128100.0
2008-05-12 10:40:00,52.65,52.72,52.61,52.61,116100.0,51.2912,51.3594,51.2522,51.2522,116100.0
2008-05-12 10:50:00,52.61,52.68,52.56,52.61,53100.0,51.2522,51.3204,51.2035,51.2522,53100.0
2008-05-12 11:00:00,52.61,52.79,52.3,52.74,125500.0,51.2522,51.4276,50.9502,51.3789,125500.0
2008-05-12 11:10:00,52.75,52.8,52.72,52.79,91400.0,51.3886,51.4373,51.3594,51.4276,91400.0
2008-05-12 11:20:00,52.79,52.79,52.66,52.75,88800.0,51.4276,51.4276,51.3009,51.3886,88800.0
2008-05-12 11:30:00,52.75,53.01,52.74,53.0,139100.0,51.3886,51.6419,51.3789,51.6322,139100.0
2008-05-12 11:40:00,52.99,53.04,52.96,53.0,89000.0,51.6224,51.6711,51.5932,51.6322,89000.0
2008-05-12 11:50:00,53.0,53.03,52.98,53.0,54800.0,51.6322,51.6614,51.6127,51.6322,54800.0
2008-05-12 12:00:00,53.0,53.06,52.99,53.05,73500.0,51.6322,51.6906,51.6224,51.6809,73500.0
2008-05-12 12:10:00,53.05,53.06,52.99,53.0,72800.0,51.6809,51.6906,51.6224,51.6322,72800.0
2008-05-12 12:20:00,53.0,53.0,52.96,53.0,58600.0,51.6322,51.6322,51.5932,51.6322,58600.0
2008-05-12 12:30:00,52.99,53.0,52.92,52.98,84900.0,51.6224,51.6322,51.5542,51.6127,84900.0
2008-05-12 12:40:00,52.97,53.0,52.82,52.85,49200.0,51.6029,51.6322,51.4568,51.486,49200.0
2008-05-12 12:50:00,52.84,52.91,52.83,52.9,58300.0,51.4763,51.5445,51.4665,51.5347,58300.0
2008-05-12 13:00:00,52.89,52.92,52.86,52.88,168800.0,51.525,51.5542,51.4958,51.5153,168800.0
2008-05-12 13:10:00,52.88,52.95,52.88,52.95,167100.0,51.5153,51.5834,51.5153,51.5834,167100.0
2008-05-12 13:20:00,52.95,53.16,52.94,53.15,194200.0,51.5834,51.788,51.5737,51.7783,194200.0
2008-05-12 13:30:00,53.13,53.25,53.08,53.24,302000.0,51.7588,51.8757,51.7101,51.866,302000.0
2008-05-12 13:40:00,53.24,53.58,53.24,53.57,172300.0,51.866,52.1972,51.866,52.1874,172300.0
2008-05-12 13:50:00,53.57,53.7,53.54,53.65,221800.0,52.1874,52.3141,52.1582,52.2654,221800.0
2008-05-12 14:00:00,53.65,53.65,53.47,53.47,96900.0,52.2654,52.2654,52.09,52.09,96900.0
2008-05-12 14:10:00,53.49,53.5,53.33,53.38,105300.0,52.1095,52.1193,51.9536,52.0024,105300.0
2008-05-12 14:20:00,53.38,53.49,53.28,53.36,123000.0,52.0024,52.1095,51.9049,51.9829,123000.0
2008-05-12 14:30:00,53.36,53.64,53.35,53.61,120300.0,51.9829,52.2556,51.9731,52.2264,120300.0
2008-05-12 14:40:00,53.61,54.5,53.6,54.1,371800.0,52.2264,53.0934,52.2167,52.7038,371800.0
2008-05-12 14:50:00,54.09,54.23,54.03,54.14,114800.0,52.694,52.8304,52.6356,52.7427,114800.0
2008-05-12 15:00:00,54.15,54.35,54.01,54.04,203800.0,52.7525,52.9473,52.6161,52.6453,203800.0
2008-05-12 15:10:00,54.02,54.06,53.92,54.06,113400.0,52.6258,52.6648,52.5284,52.6648,113400.0
2008-05-12 15:20:00,54.06,54.15,53.94,53.98,118000.0,52.6648,52.7525,52.5479,52.5869,118000.0
2008-05-12 15:30:00,53.99,54.0,53.84,53.89,149100.0,52.5966,52.6063,52.4505,52.4992,149100.0
2008-05-12 15:40:00,53.89,54.02,53.87,53.99,172100.0,52.4992,52.6258,52.4797,52.5966,172100.0
2008-05-12 15:50:00,54.0,54.29,53.96,54.24,403300.0,52.6063,52.8889,52.5674,52.8402,403300.0
2008-05-13 09:30:00,54.29,54.29,53.05,53.3,174900.0,52.8889,52.8889,51.6809,51.9244,174900.0
2008-05-13 09:40:00,53.31,53.42,52.84,52.93,131800.0,51.9342,52.0413,51.4763,51.564,131800.0
2008-05-13 09:50:00,52.92,53.06,52.7,52.9,112300.0,51.5542,51.6906,51.3399,51.5347,112300.0
2008-05-13 10:00:00,52.9,52.94,52.58,52.7,86700.0,51.5347,51.5737,51.223,51.3399,86700.0
2008-05-13 10:10:00,52.68,53.09,52.61,53.09,79700.0,51.3204,51.7198,51.2522,51.7198,79700.0
2008-05-13 10:20:00,53.08,53.37,52.88,53.32,100400.0,51.7101,51.9926,51.5153,51.9439,100400.0
2008-05-13 10:30:00,53.3,53.32,52.97,53.23,51600.0,51.9244,51.9439,51.6029,51.8562,51600.0
2008-05-13 10:40:00,53.22,53.31,52.99,53.0,50600.0,51.8465,51.9342,51.6224,51.6322,50600.0
2008-05-13 10:50:00,53.0,53.22,52.75,52.76,88200.0,51.6322,51.8465,51.3886,51.3984,88200.0
2008-05-13 11:00:00,52.76,52.91,52.65,52.9,85500.0,51.3984,51.5445,51.2912,51.5347,85500.0
2008-05-13 11:10:00,52.87,53.01,52.87,52.98,30100.0,51.5055,51.6419,51.5055,51.6127,30100.0
2008-05-13 11:20:00,52.99,53.07,52.92,52.98,30400.0,51.6224,51.7004,51.5542,51.6127,30400.0
2008-05-13 11:30:00,52.97,52.98,52.89,52.9,27900.0,51.6029,51.6127,51.525,51.5347,27900.0
2008-05-13 11:40:00,52.9,53.28,52.89,53.17,85800.0,51.5347,51.9049,51.525,51.7978,85800.0
2008-05-13 11:50:00,53.17,53.23,52.98,53.06,39100.0,51.7978,51.8562,51.6127,51.6906,39100.0
2008-05-13 12:00:00,53.06,53.17,53.04,53.11,21500.0,51.6906,51.7978,51.6711,51.7393,21500.0
2008-05-13 12:10:00,53.09,53.1,52.96,53.08,31400.0,51.7198,51.7296,51.5932,51.7101,31400.0
2008-05-13 12:20:00,53.06,53.19,53.06,53.18,65200.0,51.6906,51.8173,51.6906,51.8075,65200.0
2008-05-13 12:30:00,53.16,53.28,53.16,53.23,53300.0,51.788,51.9049,51.788,51.8562,53300.0
2008-05-13 12:40:00,53.23,53.65,53.23,53.65,117900.0,51.8562,52.2654,51.8562,52.2654,117900.0
2008-05-13 12:50:00,53.65,53.67,53.4,53.45,110600.0,52.2654,52.2849,52.0218,52.0705,110600.0
2008-05-13 13:00:00,53.44,53.7,53.31,53.45,92000.0,52.0608,52.3141,51.9342,52.0705,92000.0
2008-05-13 13:10:00,53.43,53.44,53.15,53.23,56000.0,52.0511,52.0608,51.7783,51.8562,56000.0
2008-05-13 13:20:00,53.22,53.29,53.13,53.13,33200.0,51.8465,51.9147,51.7588,51.7588,33200.0
2008-05-13 13:30:00,53.12,53.24,53.06,53.09,74100.0,51.7491,51.866,51.6906,51.7198,74100.0
2008-05-13 13:40:00,53.09,53.16,53.09,53.16,32400.0,51.7198,51.788,51.7198,51.788,32400.0
2008-05-13 13:50:00,53.14,53.27,53.11,53.23,57800.0,51.7685,51.8952,51.7393,51.8562,57800.0
2008-05-13 14:00:00,53.23,53.52,53.23,53.5,155800.0,51.8562,52.1387,51.8562,52.1193,155800.0
2008-05-13 14:10:00,53.49,54.05,53.45,53.93,208200.0,52.1095,52.6551,52.0705,52.5382,208200.0
2008-05-13 14:20:00,53.92,53.99,53.63,53.73,204700.0,52.5284,52.5966,52.2459,52.3433,204700.0
2008-05-13 14:30:00,53.72,53.78,53.6,53.78,156300.0,52.3336,52.392,52.2167,52.392,156300.0
2008-05-13 14:40:00,53.78,54.04,53.77,54.0,174300.0,52.392,52.6453,52.3823,52.6063,174300.0
2008-05-13 14:50:00,54.0,54.25,54.0,54.2,131100.0,52.6063,52.8499,52.6063,52.8012,131100.0
2008-05-13 15:00:00,54.2,54.41,54.2,54.36,208700.0,52.8012,53.0058,52.8012,52.9571,208700.0
2008-05-13 15:10:00,54.35,54.38,54.24,54.33,242800.0,52.9473,52.9765,52.8402,52.9278,242800.0
2008-05-13 15:20:00,54.33,54.75,54.33,54.7,409100.0,52.9278,53.337,52.9278,53.2883,409100.0
2008-05-13 15:30:00,54.7,54.81,54.13,54.33,463200.0,53.2883,53.3954,52.733,52.9278,463200.0
2008-05-13 15:40:00,54.33,54.45,54.25,54.43,329800.0,52.9278,53.0447,52.8499,53.0253,329800.0
2008-05-13 15:50:00,54.44,54.54,54.42,54.53,680700.0,53.035,53.1324,53.0155,53.1227,680700.0
2008-05-14 09:30:00,54.2,54.3,53.06,54.15,910200.0,52.8012,52.8986,51.6906,52.7525,910200.0
2008-05-14 09:40:00,54.14,54.19,53.66,53.98,810500.0,52.7427,52.7914,52.2751,52.5869,810500.0
2008-05-14 09:50:00,53.98,54.02,53.8,53.92,546900.0,52.5869,52.6258,52.4115,52.5284,546900.0
2008-05-14 10:00:00,53.92,53.95,53.53,53.57,337700.0,52.5284,52.5576,52.1485,52.1874,337700.0
2008-05-14 10:10:00,53.57,53.86,53.57,53.62,359900.0,52.1874,52.47,52.1874,52.2362,359900.0
2008-05-14 10:20:00,53.61,53.68,53.32,53.45,337300.0,52.2264,52.2946,51.9439,52.0705,337300.0
2008-05-14 10:30:00,53.43,53.7,53.13,53.14,388600.0,52.0511,52.3141,51.7588,51.7685,388600.0
2008-05-14 10:40:00,53.14,53.46,53.12,53.19,198400.0,51.7685,52.0803,51.7491,51.8173,198400.0
2008-05-14 10:50:00,53.2,53.39,52.94,53.39,277500.0,51.827,52.0121,51.5737,52.0121,277500.0
2008-05-14 11:00:00,53.39,53.69,53.17,53.18,207800.0,52.0121,52.3043,51.7978,51.8075,207800.0
2008-05-14 11:10:00,53.2,53.28,53.1,53.17,112500.0,51.827,51.9049,51.7296,51.7978,112500.0
2008-05-14 11:20:00,53.17,53.18,52.96,53.13,109600.0,51.7978,51.8075,51.5932,51.7588,109600.0
2008-05-14 11:30:00,53.14,53.25,52.95,52.98,169300.0,51.7685,51.8757,51.5834,51.6127,169300.0
2008-05-14 11:40:00,52.98,53.27,52.9,53.22,210500.0,51.6127,51.8952,51.5347,51.8465,210500.0
2008-05-14 11:50:00,53.21,53.3,53.02,53.11,96700.0,51.8367,51.9244,51.6516,51.7393,96700.0
2008-05-14 12:00:00,53.11,53.18,53.05,53.14,57200.0,51.7393,51.8075,51.6809,51.7685,57200.0
2008-05-14 12:10:00,53.13,53.14,53.02,53.02,57200.0,51.7588,51.7685,51.6516,51.6516,57200.0
2008-05-14 12:20:00,53.01,53.08,52.99,52.99,85600.0,51.6419,51.7101,51.6224,51.6224,85600.0
2008-05-14 12:30:00,52.99,53.1,52.96,53.0,162300.0,51.6224,51.7296,51.5932,51.6322,162300.0
2008-05-14 12:40:00,53.0,53.01,52.77,52.78,66300.0,51.6322,51.6419,51.4081,51.4178,66300.0
2008-05-14 12:50:00,52.77,52.83,52.71,52.77,129700.0,51.4081,51.4665,51.3496,51.4081,129700.0
2008-05-14 13:00:00,52.75,52.83,52.64,52.8,76800.0,51.3886,51.4665,51.2814,51.4373,76800.0
2008-05-14 13:10:00,52.8,52.96,52.8,52.92,81000.0,51.4373,51.5932,51.4373,51.5542,81000.0
2008-05-14 13:20:00,52.92,52.97,52.9,52.93,64000.0,51.5542,51.6029,51.5347,51.564,64000.0
2008-05-14 13:30:00,52.94,52.94,52.82,52.91,55700.0,51.5737,51.5737,51.4568,51.5445,55700.0
2008-05-14 13:40:00,52.92,52.96,52.88,52.92,52900.0,51.5542,51.5932,51.5153,51.5542,52900.0
2008-05-14 13:50:00,52.91,52.98,52.9,52.95,51200.0,51.5445,51.6127,51.5347,51.5834,51200.0
2008-05-14 14:00:00,52.95,52.98,52.78,52.9,133000.0,51.5834,51.6127,51.4178,51.5347,133000.0
2008-05-14 14:10:00,52.93,52.93,52.7,52.71,65600.0,51.564,51.564,51.3399,51.3496,65600.0
2008-05-14 14:20:00,52.7,52.72,52.53,52.58,72000.0,51.3399,51.3594,51.1743,51.223,72000.0
2008-05-14 14:30:00,52.58,52.77,52.52,52.56,102900.0,51.223,51.4081,51.1645,51.2035,102900.0
2008-05-14 14:40:00,52.56,52.69,52.53,52.62,77700.0,51.2035,51.3302,51.1743,51.262,77700.0
2008-05-14 14:50:00,52.62,52.62,52.35,52.35,148700.0,51.262,51.262,50.9989,50.9989,148700.0
2008-05-14 15:00:00,52.36,52.57,52.35,52.51,307000.0,51.0087,51.2133,50.9989,51.1548,307000.0
2008-05-14 15:10:00,52.51,52.68,52.49,52.62,117400.0,51.1548,51.3204,51.1353,51.262,117400.0
2008-05-14 15:20:00,52.63,52.67,52.43,52.66,190200.0,51.2717,51.3107,51.0769,51.3009,190200.0
2008-05-14 15:30:00,52.66,52.75,52.58,52.74,428500.0,51.3009,51.3886,51.223,51.3789,428500.0
2008-05-14 15:40:00,52.73,52.8,52.41,52.65,268900.0,51.3691,51.4373,51.0574,51.2912,268900.0
2008-05-14 15:50:00,52.66,52.83,52.65,52.76,381200.0,51.3009,51.4665,51.2912,51.3984,381200.0
2008-05-15 09:30:00,52.5,52.95,52.33,52.66,124800.0,51.1451,51.5834,50.9794,51.3009,124800.0
2008-05-15 09:40:00,52.66,52.8,52.52,52.54,126100.0,51.3009,51.4373,51.1645,51.184,126100.0
2008-05-15 09:50:00,52.54,52.72,52.54,52.69,196900.0,51.184,51.3594,51.184,51.3302,196900.0
2008-05-15 10:00:00,52.7,52.81,52.4,52.46,121500.0,51.3399,51.4471,51.0476,51.1061,121500.0
2008-05-15 10:10:00,52.46,52.46,52.14,52.29,130600.0,51.1061,51.1061,50.7944,50.9405,130600.0
2008-05-15 10:20:00,52.29,52.34,52.05,52.08,132400.0,50.9405,50.9892,50.7067,50.7359,132400.0
2008-05-15 10:30:00,52.08,52.1,51.7,51.87,152400.0,50.7359,50.7554,50.3657,50.5313,152400.0
2008-05-15 10:40:00,51.87,51.95,51.63,51.65,235400.0,50.5313,50.6093,50.2975,50.317,235400.0
2008-05-15 10:50:00,51.65,51.73,51.51,51.56,176200.0,50.317,50.3949,50.1806,50.2293,176200.0
2008-05-15 11:00:00,51.56,51.84,51.5,51.6,164600.0,50.2293,50.5021,50.1709,50.2683,164600.0
2008-05-15 11:10:00,51.61,51.67,51.37,51.42,171700.0,50.278,50.3365,50.0442,50.0929,171700.0
2008-05-15 11:20:00,51.43,51.44,51.21,51.41,95500.0,50.1027,50.1124,49.8884,50.0832,95500.0
2008-05-15 11:30:00,51.41,51.46,51.22,51.29,122500.0,50.0832,50.1319,49.8981,49.9663,122500.0
2008-05-15 11:40:00,51.28,51.38,51.24,51.27,172100.0,49.9565,50.054,49.9176,49.9468,172100.0
2008-05-15 11:50:00,51.27,51.3,51.03,51.15,209800.0,49.9468,49.976,49.713,49.8299,209800.0
2008-05-15 12:00:00,51.15,51.25,51.09,51.19,179800.0,49.8299,49.9273,49.7715,49.8689,179800.0
2008-05-15 12:10:00,51.19,51.33,51.18,51.24,238300.0,49.8689,50.0053,49.8591,49.9176,238300.0
2008-05-15 12:20:00,51.23,51.3,51.19,51.25,161100.0,49.9078,49.976,49.8689,49.9273,161100.0
2008-05-15 12:30:00,51.24,51.28,51.1,51.24,147800.0,49.9176,49.9565,49.7812,49.9176,147800.0
2008-05-15 12:40:00,51.24,51.26,51.2,51.24,97300.0,49.9176,49.9371,49.8786,49.9176,97300.0
2008-05-15 12:50:00,51.23,51.29,51.19,51.22,196500.0,49.9078,49.9663,49.8689,49.8981,196500.0
2008-05-15 13:00:00,51.22,51.66,51.21,51.6,161200.0,49.8981,50.3267,49.8884,50.2683,161200.0
2008-05-15 13:10:00,51.6,51.62,51.39,51.39,83600.0,50.2683,50.2878,50.0637,50.0637,83600.0
2008-05-15 13:20:00,51.39,51.4,51.18,51.18,105000.0,50.0637,50.0735,49.8591,49.8591,105000.0
2008-05-15 13:30:00,51.18,51.3,51.18,51.29,156800.0,49.8591,49.976,49.8591,49.9663,156800.0
2008-05-15 13:40:00,51.3,51.3,51.24,51.26,120500.0,49.976,49.976,49.9176,49.9371,120500.0
2008-05-15 13:50:00,51.25,51.27,51.15,51.24,139600.0,49.9273,49.9468,49.8299,49.9176,139600.0
2008-05-15 14:00:00,51.25,51.26,51.19,51.21,100300.0,49.9273,49.9371,49.8689,49.8884,100300.0
2008-05-15 14:10:00,51.21,51.26,51.15,51.19,111700.0,49.8884,49.9371,49.8299,49.8689,111700.0
2008-05-15 14:20:00,51.19,51.25,51.14,51.21,222200.0,49.8689,49.9273,49.8202,49.8884,222200.0
2008-05-15 14:30:00,51.2,51.26,51.19,51.26,116300.0,49.8786,49.9371,49.8689,49.9371,116300.0
2008-05-15 14:40:00,51.26,51.27,51.22,51.24,127600.0,49.9371,49.9468,49.8981,49.9176,127600.0
2008-05-15 14:50:00,51.24,51.35,51.24,51.27,147700.0,49.9176,50.0247,49.9176,49.9468,147700.0
2008-05-15 15:00:00,51.28,51.48,51.27,51.48,212000.0,49.9565,50.1514,49.9468,50.1514,212000.0
2008-05-15 15:10:00,51.48,51.65,51.48,51.52,204300.0,50.1514,50.317,50.1514,50.1904,204300.0
2008-05-15 15:20:00,51.53,51.53,51.36,51.4,158500.0,50.2001,50.2001,50.0345,50.0735,158500.0
2008-05-15 15:30:00,51.4,51.52,51.39,51.45,192500.0,50.0735,50.1904,50.0637,50.1222,192500.0
2008-05-15 15:40:00,51.46,51.71,51.46,51.6,373800.0,50.1319,50.3755,50.1319,50.2683,373800.0
2008-05-15 15:50:00,51.6,51.62,51.43,51.51,482100.0,50.2683,50.2878,50.1027,50.1806,482100.0
2008-05-16 09:30:00,51.81,51.83,50.94,50.96,731500.0,50.4729,50.4924,49.6253,49.6448,731500.0
2008-05-16 09:40:00,50.94,50.94,50.65,50.82,171100.0,49.6253,49.6253,49.3428,49.5084,171100.0
2008-05-16 09:50:00,50.81,51.1,50.74,50.78,268300.0,49.4987,49.7812,49.4305,49.4695,268300.0
2008-05-16 10:00:00,50.78,50.83,50.42,50.45,176200.0,49.4695,49.5182,49.1187,49.148,176200.0
2008-05-16 10:10:00,50.48,50.5,50.17,50.26,175100.0,49.1772,49.1967,48.8752,48.9629,175100.0
2008-05-16 10:20:00,50.26,50.27,50.11,50.21,214000.0,48.9629,48.9726,48.8167,48.9142,214000.0
2008-05-16 10:30:00,50.2,50.26,49.96,49.99,268000.0,48.9044,48.9629,48.6706,48.6998,268000.0
2008-05-16 10:40:00,50.0,50.01,49.84,49.9,584400.0,48.7096,48.7193,48.5537,48.6122,584400.0
2008-05-16 10:50:00,49.89,49.92,49.76,49.77,308900.0,48.6024,48.6316,48.4758,48.4855,308900.0
2008-05-16 11:00:00,49.77,49.88,49.75,49.79,283400.0,48.4855,48.5927,48.466,48.505,283400.0
2008-05-16 11:10:00,49.79,49.8,49.53,49.66,525500.0,48.505,48.5147,48.2517,48.3784,525500.0
2008-05-16 11:20:00,49.64,49.8,49.62,49.75,221400.0,48.3589,48.5147,48.3394,48.466,221400.0
2008-05-16 11:30:00,49.75,49.79,49.68,49.7,98100.0,48.466,48.505,48.3978,48.4173,98100.0
2008-05-16 11:40:00,49.7,49.7,49.59,49.62,278100.0,48.4173,48.4173,48.3102,48.3394,278100.0
2008-05-16 11:50:00,49.61,49.62,49.37,49.4,293100.0,48.3296,48.3394,48.0958,48.1251,293100.0
2008-05-16 12:00:00,49.39,49.54,49.37,49.39,219100.0,48.1153,48.2615,48.0958,48.1153,219100.0
2008-05-16 12:10:00,49.39,49.49,49.38,49.48,202000.0,48.1153,48.2127,48.1056,48.203,202000.0
2008-05-16 12:20:00,49.47,49.49,49.37,49.45,187800.0,48.1933,48.2127,48.0958,48.1738,187800.0
2008-05-16 12:30:00,49.44,49.54,49.44,49.5,250000.0,48.164,48.2615,48.164,48.2225,250000.0
2008-05-16 12:40:00,49.51,49.71,49.48,49.59,262900.0,48.2322,48.4271,48.203,48.3102,262900.0
2008-05-16 12:50:00,49.58,49.63,49.56,49.59,153100.0,48.3004,48.3491,48.2809,48.3102,153100.0
2008-05-16 13:00:00,49.58,49.58,49.53,49.56,48700.0,48.3004,48.3004,48.2517,48.2809,48700.0
2008-05-16 13:10:00,49.56,49.56,49.31,49.33,185700.0,48.2809,48.2809,48.0374,48.0569,185700.0
2008-05-16 13:20:00,49.33,49.34,49.24,49.25,147300.0,48.0569,48.0666,47.9692,47.9789,147300.0
2008-05-16 13:30:00,49.25,49.34,49.15,49.26,115300.0,47.9789,48.0666,47.8815,47.9887,115300.0
2008-05-16 13:40:00,49.25,49.3,49.15,49.29,110000.0,47.9789,48.0276,47.8815,48.0179,110000.0
2008-05-16 13:50:00,49.29,49.29,49.08,49.21,116500.0,48.0179,48.0179,47.8133,47.94,116500.0
2008-05-16 14:00:00,49.21,49.31,49.14,49.31,190300.0,47.94,48.0374,47.8718,48.0374,190300.0
2008-05-16 14:10:00,49.3,49.53,49.3,49.49,155400.0,48.0276,48.2517,48.0276,48.2127,155400.0
2008-05-16 14:20:00,49.5,49.59,49.47,49.59,198500.0,48.2225,48.3102,48.1933,48.3102,198500.0
2008-05-16 14:30:00,49.59,49.6,49.5,49.51,180600.0,48.3102,48.3199,48.2225,48.2322,180600.0
2008-05-16 14:40:00,49.51,49.53,49.42,49.46,134500.0,48.2322,48.2517,48.1446,48.1835,134500.0
2008-05-16 14:50:00,49.46,49.63,49.45,49.51,280400.0,48.1835,48.3491,48.1738,48.2322,280400.0
2008-05-16 15:00:00,49.5,49.64,49.44,49.6,405400.0,48.2225,48.3589,48.164,48.3199,405400.0
2008-05-16 15:10:00,49.6,49.61,49.43,49.5,156900.0,48.3199,48.3296,48.1543,48.2225,156900.0
2008-05-16 15:20:00,49.51,49.53,49.33,49.34,178800.0,48.2322,48.2517,48.0569,48.0666,178800.0
2008-05-16 15:30:00,49.34,49.48,49.33,49.46,309900.0,48.0666,48.203,48.0569,48.1835,309900.0
2008-05-16 15:40:00,49.47,49.71,49.44,49.68,316600.0,48.1933,48.4271,48.164,48.3978,316600.0
2008-05-16 15:50:00,49.69,49.71,49.53,49.55,636900.0,48.4076,48.4271,48.2517,48.2712,636900.0
2008-05-19 09:30:00,49.53,49.87,49.5,49.57,89800.0,48.2517,48.5829,48.2225,48.2907,89800.0
2008-05-19 09:40:00,49.55,49.62,49.31,49.38,246900.0,48.2712,48.3394,48.0374,48.1056,246900.0
2008-05-19 09:50:00,49.36,49.59,49.34,49.54,139600.0,48.0861,48.3102,48.0666,48.2615,139600.0
2008-05-19 10:00:00,49.52,49.55,49.22,49.3,105800.0,48.242,48.2712,47.9497,48.0276,105800.0
2008-05-19 10:10:00,49.3,49.31,49.12,49.13,104200.0,48.0276,48.0374,47.8523,47.862,104200.0
2008-05-19 10:20:00,49.13,49.32,49.11,49.12,100700.0,47.862,48.0471,47.8426,47.8523,100700.0
2008-05-19 10:30:00,49.13,49.14,48.9,48.94,197700.0,47.862,47.8718,47.638,47.6769,197700.0
2008-05-19 10:40:00,48.92,49.01,48.9,48.96,95900.0,47.6575,47.7451,47.638,47.6964,95900.0
2008-05-19 10:50:00,48.97,49.03,48.95,48.98,87200.0,47.7062,47.7646,47.6867,47.7159,87200.0
2008-05-19 11:00:00,48.98,49.01,48.96,48.98,59700.0,47.7159,47.7451,47.6964,47.7159,59700.0
2008-05-19 11:10:00,48.98,49.21,48.97,49.18,107900.0,47.7159,47.94,47.7062,47.9107,107900.0
2008-05-19 11:20:00,49.18,49.23,49.07,49.15,128700.0,47.9107,47.9595,47.8036,47.8815,128700.0
2008-05-19 11:30:00,49.16,49.26,49.16,49.24,120200.0,47.8913,47.9887,47.8913,47.9692,120200.0
2008-05-19 11:40:00,49.24,49.54,49.24,49.52,163400.0,47.9692,48.2615,47.9692,48.242,163400.0
2008-05-19 11:50:00,49.51,49.63,49.42,49.58,177600.0,48.2322,48.3491,48.1446,48.3004,177600.0
2008-05-19 12:00:00,49.58,49.59,49.33,49.38,240300.0,48.3004,48.3102,48.0569,48.1056,240300.0
2008-05-19 12:10:00,49.38,49.4,49.19,49.21,133400.0,48.1056,48.1251,47.9205,47.94,133400.0
2008-05-19 12:20:00,49.21,49.3,49.15,49.28,83700.0,47.94,48.0276,47.8815,48.0082,83700.0
2008-05-19 12:30:00,49.28,49.28,49.08,49.1,89100.0,48.0082,48.0082,47.8133,47.8328,89100.0
2008-05-19 12:40:00,49.09,49.11,49.05,49.06,172600.0,47.8231,47.8426,47.7841,47.7938,172600.0
2008-05-19 12:50:00,49.05,49.07,48.98,49.06,119500.0,47.7841,47.8036,47.7159,47.7938,119500.0
2008-05-19 13:00:00,49.07,49.1,48.99,48.99,109800.0,47.8036,47.8328,47.7256,47.7256,109800.0
2008-05-19 13:10:00,48.99,49.01,48.89,48.89,113600.0,47.7256,47.7451,47.6282,47.6282,113600.0
2008-05-19 13:20:00,48.89,48.91,48.73,48.83,121400.0,47.6282,47.6477,47.4724,47.5698,121400.0
2008-05-19 13:30:00,48.83,48.84,48.48,48.55,222000.0,47.5698,47.5795,47.2288,47.297,222000.0
2008-05-19 13:40:00,48.56,48.67,48.45,48.59,97200.0,47.3067,47.4139,47.1996,47.336,97200.0
2008-05-19 13:50:00,48.59,48.65,48.43,48.46,182900.0,47.336,47.3944,47.1801,47.2093,182900.0
2008-05-19 14:00:00,48.45,48.48,48.38,48.45,108100.0,47.1996,47.2288,47.1314,47.1996,108100.0
2008-05-19 14:10:00,48.45,48.48,48.18,48.31,156600.0,47.1996,47.2288,46.9366,47.0632,156600.0
2008-05-19 14:20:00,48.31,48.33,47.81,47.92,423400.0,47.0632,47.0827,46.5761,46.6833,423400.0
2008-05-19 14:30:00,47.93,48.32,47.9,48.29,224500.0,46.693,47.0729,46.6638,47.0437,224500.0
2008-05-19 14:40:00,48.29,48.4,48.25,48.37,208000.0,47.0437,47.1509,47.0047,47.1217,208000.0
2008-05-19 14:50:00,48.37,48.44,48.35,48.4,186200.0,47.1217,47.1898,47.1022,47.1509,186200.0
2008-05-19 15:00:00,48.41,48.48,48.26,48.35,133400.0,47.1606,47.2288,47.0145,47.1022,133400.0
2008-05-19 15:10:00,48.35,48.47,48.22,48.3,151700.0,47.1022,47.2191,46.9755,47.0535,151700.0
2008-05-19 15:20:00,48.31,48.36,48.16,48.21,116100.0,47.0632,47.1119,46.9171,46.9658,116100.0
2008-05-19 15:30:00,48.21,48.21,47.95,47.97,210400.0,46.9658,46.9658,46.7125,46.732,210400.0
2008-05-19 15:40:00,47.96,48.15,47.95,48.15,259800.0,46.7222,46.9073,46.7125,46.9073,259800.0
2008-05-19 15:50:00,48.15,48.44,48.15,48.43,288900.0,46.9073,47.1898,46.9073,47.1801,288900.0
2008-05-20 09:30:00,48.39,48.43,48.19,48.29,358400.0,47.1411,47.1801,46.9463,47.0437,358400.0
2008-05-20 09:40:00,48.29,48.62,48.28,48.62,324800.0,47.0437,47.3652,47.034,47.3652,324800.0
2008-05-20 09:50:00,48.61,48.61,48.04,48.31,314600.0,47.3555,47.3555,46.8002,47.0632,314600.0
2008-05-20 10:00:00,48.31,48.44,48.17,48.42,270600.0,47.0632,47.1898,46.9268,47.1704,270600.0
2008-05-20 10:10:00,48.41,48.87,48.41,48.86,241700.0,47.1606,47.6087,47.1606,47.599,241700.0
2008-05-20 10:20:00,48.86,49.19,48.85,49.1,295800.0,47.599,47.9205,47.5893,47.8328,295800.0
2008-05-20 10:30:00,49.11,49.34,48.97,48.99,226200.0,47.8426,48.0666,47.7062,47.7256,226200.0
2008-05-20 10:40:00,48.97,49.0,48.85,48.94,118400.0,47.7062,47.7354,47.5893,47.6769,118400.0
2008-05-20 10:50:00,48.94,49.06,48.9,49.04,111900.0,47.6769,47.7938,47.638,47.7744,111900.0
2008-05-20 11:00:00,49.07,49.08,48.91,48.95,282500.0,47.8036,47.8133,47.6477,47.6867,282500.0
2008-05-20 11:10:00,48.95,49.13,48.88,49.08,115700.0,47.6867,47.862,47.6185,47.8133,115700.0
2008-05-20 11:20:00,49.09,49.18,49.0,49.16,67400.0,47.8231,47.9107,47.7354,47.8913,67400.0
2008-05-20 11:30:00,49.16,49.25,49.06,49.22,200200.0,47.8913,47.9789,47.7938,47.9497,200200.0
2008-05-20 11:40:00,49.21,49.22,48.94,49.0,150500.0,47.94,47.9497,47.6769,47.7354,150500.0
2008-05-20 11:50:00,48.99,49.06,48.98,49.05,85500.0,47.7256,47.7938,47.7159,47.7841,85500.0
2008-05-20 12:00:00,49.05,49.06,48.98,49.0,165900.0,47.7841,47.7938,47.7159,47.7354,165900.0
2008-05-20 12:10:00,49.0,49.08,48.95,49.0,100000.0,47.7354,47.8133,47.6867,47.7354,100000.0
2008-05-20 12:20:00,49.0,49.05,48.92,49.0,109100.0,47.7354,47.7841,47.6575,47.7354,109100.0
2008-05-20 12:30:00,49.01,49.01,48.94,48.95,60400.0,47.7451,47.7451,47.6769,47.6867,60400.0
2008-05-20 12:40:00,48.95,48.96,48.85,48.86,43000.0,47.6867,47.6964,47.5893,47.599,43000.0
2008-05-20 12:50:00,48.87,48.91,48.78,48.79,83500.0,47.6087,47.6477,47.5211,47.5308,83500.0
2008-05-20 13:00:00,48.79,48.8,48.63,48.75,127400.0,47.5308,47.5406,47.3749,47.4918,127400.0
2008-05-20 13:10:00,48.76,48.88,48.76,48.85,74600.0,47.5016,47.6185,47.5016,47.5893,74600.0
2008-05-20 13:20:00,48.85,48.89,48.7,48.88,49200.0,47.5893,47.6282,47.4431,47.6185,49200.0
2008-05-20 13:30:00,48.89,48.89,48.67,48.67,55900.0,47.6282,47.6282,47.4139,47.4139,55900.0
2008-05-20 13:40:00,48.67,48.74,48.6,48.74,140400.0,47.4139,47.4821,47.3457,47.4821,140400.0
2008-05-20 13:50:00,48.75,48.75,48.57,48.6,105900.0,47.4918,47.4918,47.3165,47.3457,105900.0
2008-05-20 14:00:00,48.61,48.75,48.55,48.55,74800.0,47.3555,47.4918,47.297,47.297,74800.0
2008-05-20 14:10:00,48.57,48.64,48.52,48.55,84800.0,47.3165,47.3847,47.2678,47.297,84800.0
2008-05-20 14:20:00,48.54,48.69,48.48,48.49,98500.0,47.2873,47.4334,47.2288,47.2386,98500.0
2008-05-20 14:30:00,48.48,48.67,48.47,48.62,159100.0,47.2288,47.4139,47.2191,47.3652,159100.0
2008-05-20 14:40:00,48.61,48.72,48.61,48.63,123700.0,47.3555,47.4626,47.3555,47.3749,123700.0
2008-05-20 14:50:00,48.63,48.66,48.56,48.63,123700.0,47.3749,47.4042,47.3067,47.3749,123700.0
2008-05-20 15:00:00,48.63,48.76,48.62,48.75,160000.0,47.3749,47.5016,47.3652,47.4918,160000.0
2008-05-20 15:10:00,48.75,48.84,48.61,48.84,159100.0,47.4918,47.5795,47.3555,47.5795,159100.0
2008-05-20 15:20:00,48.83,48.88,48.76,48.86,171500.0,47.5698,47.6185,47.5016,47.599,171500.0
2008-05-20 15:30:00,48.86,48.9,48.68,48.76,183300.0,47.599,47.638,47.4236,47.5016,183300.0
2008-05-20 15:40:00,48.76,48.98,48.76,48.97,245000.0,47.5016,47.7159,47.5016,47.7062,245000.0
2008-05-20 15:50:00,48.98,49.06,48.92,49.05,392300.0,47.7159,47.7938,47.6575,47.7841,392300.0
2008-05-21 09:30:00,49.38,50.1,49.34,50.06,408600.0,48.1056,48.807,48.0666,48.768,408600.0
2008-05-21 09:40:00,50.06,50.3,49.98,50.29,161500.0,48.768,49.0018,48.6901,48.9921,161500.0
2008-05-21 09:50:00,50.28,50.39,50.0,50.12,249000.0,48.9824,49.0895,48.7096,48.8265,249000.0
2008-05-21 10:00:00,50.13,50.36,49.9,50.01,122200.0,48.8362,49.0603,48.6122,48.7193,122200.0
2008-05-21 10:10:00,50.02,50.15,49.96,50.04,106000.0,48.7291,48.8557,48.6706,48.7486,106000.0
2008-05-21 10:20:00,50.07,50.23,50.05,50.14,67000.0,48.7778,48.9336,48.7583,48.846,67000.0
2008-05-21 10:30:00,50.13,50.13,49.96,50.02,135000.0,48.8362,48.8362,48.6706,48.7291,135000.0
2008-05-21 10:40:00,50.03,50.09,49.95,50.01,74400.0,48.7388,48.7973,48.6609,48.7193,74400.0
2008-05-21 10:50:00,50.01,50.01,49.64,49.64,67500.0,48.7193,48.7193,48.3589,48.3589,67500.0
2008-05-21 11:00:00,49.65,49.97,49.64,49.75,91200.0,48.3686,48.6804,48.3589,48.466,91200.0
2008-05-21 11:10:00,49.75,50.01,49.74,49.96,54700.0,48.466,48.7193,48.4563,48.6706,54700.0
2008-05-21 11:20:00,49.96,50.02,49.87,50.0,52600.0,48.6706,48.7291,48.5829,48.7096,52600.0
2008-05-21 11:30:00,50.0,50.0,49.74,49.8,195700.0,48.7096,48.7096,48.4563,48.5147,195700.0
2008-05-21 11:40:00,49.81,49.9,49.71,49.89,21800.0,48.5245,48.6122,48.4271,48.6024,21800.0
2008-05-21 11:50:00,49.9,49.92,49.82,49.85,43300.0,48.6122,48.6316,48.5342,48.5635,43300.0
2008-05-21 12:00:00,49.86,49.94,49.85,49.94,22100.0,48.5732,48.6511,48.5635,48.6511,22100.0
2008-05-21 12:10:00,49.94,50.0,49.83,49.93,35900.0,48.6511,48.7096,48.544,48.6414,35900.0
2008-05-21 12:20:00,49.91,50.02,49.88,50.02,22500.0,48.6219,48.7291,48.5927,48.7291,22500.0
2008-05-21 12:30:00,50.02,50.02,49.93,50.02,42900.0,48.7291,48.7291,48.6414,48.7291,42900.0
2008-05-21 12:40:00,50.0,50.34,50.0,50.18,87200.0,48.7096,49.0408,48.7096,48.8849,87200.0
2008-05-21 12:50:00,50.17,50.2,50.1,50.18,49100.0,48.8752,48.9044,48.807,48.8849,49100.0
2008-05-21 13:00:00,50.18,50.19,49.93,49.98,153500.0,48.8849,48.8947,48.6414,48.6901,153500.0
2008-05-21 13:10:00,49.98,49.99,49.84,49.84,40900.0,48.6901,48.6998,48.5537,48.5537,40900.0
2008-05-21 13:20:00,49.84,49.86,49.71,49.73,38500.0,48.5537,48.5732,48.4271,48.4466,38500.0
2008-05-21 13:30:00,49.72,49.76,49.65,49.69,47900.0,48.4368,48.4758,48.3686,48.4076,47900.0
2008-05-21 13:40:00,49.69,49.7,49.63,49.67,45400.0,48.4076,48.4173,48.3491,48.3881,45400.0
2008-05-21 13:50:00,49.66,49.66,49.39,49.45,91000.0,48.3784,48.3784,48.1153,48.1738,91000.0
2008-05-21 14:00:00,49.46,49.52,49.13,49.21,132900.0,48.1835,48.242,47.862,47.94,132900.0
2008-05-21 14:10:00,49.21,49.27,49.02,49.08,99000.0,47.94,47.9984,47.7549,47.8133,99000.0
2008-05-21 14:20:00,49.07,49.2,48.98,49.1,91600.0,47.8036,47.9302,47.7159,47.8328,91600.0
2008-05-21 14:30:00,49.1,49.12,48.92,49.1,124700.0,47.8328,47.8523,47.6575,47.8328,124700.0
2008-05-21 14:40:00,49.1,49.13,48.9,48.92,113600.0,47.8328,47.862,47.638,47.6575,113600.0
2008-05-21 14:50:00,48.9,49.07,48.89,49.07,83200.0,47.638,47.8036,47.6282,47.8036,83200.0
2008-05-21 15:00:00,49.06,49.08,48.96,49.02,106000.0,47.7938,47.8133,47.6964,47.7549,106000.0
2008-05-21 15:10:00,49.02,49.2,48.99,49.14,143500.0,47.7549,47.9302,47.7256,47.8718,143500.0
2008-05-21 15:20:00,49.14,49.19,49.02,49.08,97400.0,47.8718,47.9205,47.7549,47.8133,97400.0
2008-05-21 15:30:00,49.09,49.1,48.95,49.0,297800.0,47.8231,47.8328,47.6867,47.7354,297800.0
2008-05-21 15:40:00,49.0,49.05,48.81,48.94,215800.0,47.7354,47.7841,47.5503,47.6769,215800.0
2008-05-21 15:50:00,48.94,48.98,48.74,48.89,239600.0,47.6769,47.7159,47.4821,47.6282,239600.0
2008-05-22 09:30:00,49.1,49.1,48.66,48.85,158400.0,47.8328,47.8328,47.4042,47.5893,158400.0
2008-05-22 09:40:00,48.88,49.03,48.83,48.89,98500.0,47.6185,47.7646,47.5698,47.6282,98500.0
2008-05-22 09:50:00,48.9,48.94,48.77,48.83,132800.0,47.638,47.6769,47.5113,47.5698,132800.0
2008-05-22 10:00:00,48.82,48.95,48.76,48.79,110800.0,47.56,47.6867,47.5016,47.5308,110800.0
2008-05-22 10:10:00,48.8,48.89,48.69,48.79,85500.0,47.5406,47.6282,47.4334,47.5308,85500.0
2008-05-22 10:20:00,48.78,49.04,48.72,49.03,75400.0,47.5211,47.7744,47.4626,47.7646,75400.0
2008-05-22 10:30:00,49.03,49.17,48.86,48.86,107400.0,47.7646,47.901,47.599,47.599,107400.0
2008-05-22 10:40:00,48.86,48.86,48.74,48.79,33000.0,47.599,47.599,47.4821,47.5308,33000.0
2008-05-22 10:50:00,48.78,48.88,48.69,48.74,65900.0,47.5211,47.6185,47.4334,47.4821,65900.0
2008-05-22 11:00:00,48.73,48.84,48.68,48.8,49700.0,47.4724,47.5795,47.4236,47.5406,49700.0
2008-05-22 11:10:00,48.81,48.81,48.58,48.7,40800.0,47.5503,47.5503,47.3262,47.4431,40800.0
2008-05-22 11:20:00,48.69,48.78,48.67,48.75,55200.0,47.4334,47.5211,47.4139,47.4918,55200.0
2008-05-22 11:30:00,48.75,48.76,48.59,48.65,18300.0,47.4918,47.5016,47.336,47.3944,18300.0
2008-05-22 11:40:00,48.65,48.67,48.45,48.62,50900.0,47.3944,47.4139,47.1996,47.3652,50900.0
2008-05-22 11:50:00,48.61,48.77,48.57,48.68,70900.0,47.3555,47.5113,47.3165,47.4236,70900.0
2008-05-22 12:00:00,48.68,48.86,48.68,48.74,228100.0,47.4236,47.599,47.4236,47.4821,228100.0
2008-05-22 12:10:00,48.74,48.79,48.64,48.64,25200.0,47.4821,47.5308,47.3847,47.3847,25200.0
2008-05-22 12:20:00,48.65,48.8,48.65,48.73,35600.0,47.3944,47.5406,47.3944,47.4724,35600.0
2008-05-22 12:30:00,48.72,48.82,48.62,48.65,24600.0,47.4626,47.56,47.3652,47.3944,24600.0
2008-05-22 12:40:00,48.65,49.04,48.65,48.99,123100.0,47.3944,47.7744,47.3944,47.7256,123100.0
2008-05-22 12:50:00,48.97,49.0,48.86,48.99,28600.0,47.7062,47.7354,47.599,47.7256,28600.0
2008-05-22 13:00:00,48.98,49.04,48.95,49.02,76100.0,47.7159,47.7744,47.6867,47.7549,76100.0
2008-05-22 13:10:00,49.01,49.01,48.92,48.97,32500.0,47.7451,47.7451,47.6575,47.7062,32500.0
2008-05-22 13:20:00,48.96,49.0,48.93,48.96,23500.0,47.6964,47.7354,47.6672,47.6964,23500.0
2008-05-22 13:30:00,48.95,49.03,48.9,48.92,48800.0,47.6867,47.7646,47.638,47.6575,48800.0
2008-05-22 13:40:00,48.92,49.0,48.89,48.99,39300.0,47.6575,47.7354,47.6282,47.7256,39300.0
2008-05-22 13:50:00,48.99,49.02,48.86,48.86,45600.0,47.7256,47.7549,47.599,47.599,45600.0
2008-05-22 14:00:00,48.86,48.98,48.8,48.84,62700.0,47.599,47.7159,47.5406,47.5795,62700.0
2008-05-22 14:10:00,48.85,48.89,48.76,48.8,48100.0,47.5893,47.6282,47.5016,47.5406,48100.0
2008-05-22 14:20:00,48.83,48.94,48.73,48.76,45000.0,47.5698,47.6769,47.4724,47.5016,45000.0
2008-05-22 14:30:00,48.76,48.76,48.65,48.75,44900.0,47.5016,47.5016,47.3944,47.4918,44900.0
2008-05-22 14:40:00,48.76,48.81,48.67,48.79,54400.0,47.5016,47.5503,47.4139,47.5308,54400.0
2008-05-22 14:50:00,48.78,48.93,48.74,48.84,49900.0,47.5211,47.6672,47.4821,47.5795,49900.0
2008-05-22 15:00:00,48.85,48.9,48.76,48.8,33100.0,47.5893,47.638,47.5016,47.5406,33100.0
2008-05-22 15:10:00,48.79,48.8,48.73,48.73,45800.0,47.5308,47.5406,47.4724,47.4724,45800.0
2008-05-22 15:20:00,48.73,48.75,48.57,48.59,62800.0,47.4724,47.4918,47.3165,47.336,62800.0
2008-05-22 15:30:00,48.58,48.73,48.58,48.73,58500.0,47.3262,47.4724,47.3262,47.4724,58500.0
2008-05-22 15:40:00,48.72,48.75,48.6,48.69,71600.0,47.4626,47.4918,47.3457,47.4334,71600.0
2008-05-22 15:50:00,48.69,48.7,48.62,48.66,122600.0,47.4334,47.4431,47.3652,47.4042,122600.0
2008-05-23 09:30:00,48.35,48.66,48.18,48.5,75600.0,47.1022,47.4042,46.9366,47.2483,75600.0
2008-05-23 09:40:00,48.47,48.51,48.33,48.35,59700.0,47.2191,47.258,47.0827,47.1022,59700.0
2008-05-23 09:50:00,48.37,48.44,48.21,48.43,57000.0,47.1217,47.1898,46.9658,47.1801,57000.0
2008-05-23 10:00:00,48.44,48.55,48.25,48.39,67500.0,47.1898,47.297,47.0047,47.1411,67500.0
2008-05-23 10:10:00,48.38,48.63,48.38,48.63,45200.0,47.1314,47.3749,47.1314,47.3749,45200.0
2008-05-23 10:20:00,48.63,48.83,48.63,48.69,72100.0,47.3749,47.5698,47.3749,47.4334,72100.0
2008-05-23 10:30:00,48.68,48.73,48.49,48.52,58400.0,47.4236,47.4724,47.2386,47.2678,58400.0
2008-05-23 10:40:00,48.54,48.74,48.53,48.74,59200.0,47.2873,47.4821,47.2775,47.4821,59200.0
2008-05-23 10:50:00,48.76,48.8,48.62,48.79,90900.0,47.5016,47.5406,47.3652,47.5308,90900.0
2008-05-23 11:00:00,48.8,48.87,48.7,48.73,59100.0,47.5406,47.6087,47.4431,47.4724,59100.0
2008-05-23 11:10:00,48.73,48.79,48.57,48.79,68200.0,47.4724,47.5308,47.3165,47.5308,68200.0
2008-05-23 11:20:00,48.8,48.86,48.63,48.64,77200.0,47.5406,47.599,47.3749,47.3847,77200.0
2008-05-23 11:30:00,48.64,48.7,48.43,48.7,42200.0,47.3847,47.4431,47.1801,47.4431,42200.0
2008-05-23 11:40:00,48.7,48.75,48.57,48.65,40000.0,47.4431,47.4918,47.3165,47.3944,40000.0
2008-05-23 11:50:00,48.65,48.71,48.52,48.52,41600.0,47.3944,47.4529,47.2678,47.2678,41600.0
2008-05-23 12:00:00,48.53,48.65,48.48,48.48,34000.0,47.2775,47.3944,47.2288,47.2288,34000.0
2008-05-23 12:10:00,48.48,48.58,48.47,48.51,22600.0,47.2288,47.3262,47.2191,47.258,22600.0
2008-05-23 12:20:00,48.51,48.53,48.44,48.47,28500.0,47.258,47.2775,47.1898,47.2191,28500.0
2008-05-23 12:30:00,48.47,48.49,48.35,48.37,35500.0,47.2191,47.2386,47.1022,47.1217,35500.0
2008-05-23 12:40:00,48.36,48.47,48.31,48.45,55600.0,47.1119,47.2191,47.0632,47.1996,55600.0
2008-05-23 12:50:00,48.44,48.45,48.28,48.31,45400.0,47.1898,47.1996,47.034,47.0632,45400.0
2008-05-23 13:00:00,48.32,48.37,48.3,48.37,39200.0,47.0729,47.1217,47.0535,47.1217,39200.0
2008-05-23 13:10:00,48.38,48.46,48.32,48.46,41800.0,47.1314,47.2093,47.0729,47.2093,41800.0
2008-05-23 13:20:00,48.46,48.5,48.42,48.43,27500.0,47.2093,47.2483,47.1704,47.1801,27500.0
2008-05-23 13:30:00,48.45,48.56,48.42,48.46,43200.0,47.1996,47.3067,47.1704,47.2093,43200.0
2008-05-23 13:40:00,48.45,48.48,48.39,48.39,40500.0,47.1996,47.2288,47.1411,47.1411,40500.0
2008-05-23 13:50:00,48.39,48.4,48.2,48.2,57200.0,47.1411,47.1509,46.956,46.956,57200.0
2008-05-23 14:00:00,48.21,48.35,48.17,48.3,46500.0,46.9658,47.1022,46.9268,47.0535,46500.0
2008-05-23 14:10:00,48.29,48.39,48.25,48.35,45000.0,47.0437,47.1411,47.0047,47.1022,45000.0
2008-05-23 14:20:00,48.33,48.38,48.29,48.38,31500.0,47.0827,47.1314,47.0437,47.1314,31500.0
2008-05-23 14:30:00,48.39,48.41,48.27,48.35,34200.0,47.1411,47.1606,47.0242,47.1022,34200.0
2008-05-23 14:40:00,48.34,48.53,48.34,48.52,42100.0,47.0924,47.2775,47.0924,47.2678,42100.0
2008-05-23 14:50:00,48.48,48.53,48.42,48.44,21900.0,47.2288,47.2775,47.1704,47.1898,21900.0
2008-05-23 15:00:00,48.42,48.43,48.34,48.38,35300.0,47.1704,47.1801,47.0924,47.1314,35300.0
2008-05-23 15:10:00,48.38,48.4,48.26,48.37,91200.0,47.1314,47.1509,47.0145,47.1217,91200.0
2008-05-23 15:20:00,48.37,48.38,48.3,48.32,75800.0,47.1217,47.1314,47.0535,47.0729,75800.0
2008-05-23 15:30:00,48.32,48.4,48.28,48.34,78800.0,47.0729,47.1509,47.034,47.0924,78800.0
2008-05-23 15:40:00,48.34,48.35,48.23,48.27,106900.0,47.0924,47.1022,46.9853,47.0242,106900.0
2008-05-23 15:50:00,48.27,48.39,48.2,48.39,202000.0,47.0242,47.1411,46.956,47.1411,202000.0
2008-05-27 09:30:00,48.18,48.82,48.18,48.82,58500.0,46.9366,47.56,46.9366,47.56,58500.0
2008-05-27 09:40:00,48.87,49.38,48.83,49.23,98100.0,47.6087,48.1056,47.5698,47.9595,98100.0
2008-05-27 09:50:00,49.25,49.25,49.04,49.05,111100.0,47.9789,47.9789,47.7744,47.7841,111100.0
2008-05-27 10:00:00,49.06,49.48,49.05,49.23,135500.0,47.7938,48.203,47.7841,47.9595,135500.0
2008-05-27 10:10:00,49.21,49.4,49.12,49.29,61100.0,47.94,48.1251,47.8523,48.0179,61100.0
2008-05-27 10:20:00,49.29,49.29,49.17,49.28,58700.0,48.0179,48.0179,47.901,48.0082,58700.0
2008-05-27 10:30:00,49.29,49.35,49.25,49.29,46300.0,48.0179,48.0764,47.9789,48.0179,46300.0
2008-05-27 10:40:00,49.29,49.44,49.27,49.41,84000.0,48.0179,48.164,47.9984,48.1348,84000.0
2008-05-27 10:50:00,49.44,49.48,49.23,49.42,57400.0,48.164,48.203,47.9595,48.1446,57400.0
2008-05-27 11:00:00,49.42,49.58,49.27,49.28,65800.0,48.1446,48.3004,47.9984,48.0082,65800.0
2008-05-27 11:10:00,49.28,49.28,49.02,49.13,67300.0,48.0082,48.0082,47.7549,47.862,67300.0
2008-05-27 11:20:00,49.13,49.13,49.06,49.09,32300.0,47.862,47.862,47.7938,47.8231,32300.0
2008-05-27 11:30:00,49.08,49.23,49.07,49.18,49200.0,47.8133,47.9595,47.8036,47.9107,49200.0
2008-05-27 11:40:00,49.18,49.44,49.15,49.43,83900.0,47.9107,48.164,47.8815,48.1543,83900.0
2008-05-27 11:50:00,49.43,49.43,49.27,49.27,40900.0,48.1543,48.1543,47.9984,47.9984,40900.0
2008-05-27 12:00:00,49.27,49.42,49.25,49.39,58100.0,47.9984,48.1446,47.9789,48.1153,58100.0
2008-05-27 12:10:00,49.4,49.46,49.38,49.41,144500.0,48.1251,48.1835,48.1056,48.1348,144500.0
2008-05-27 12:20:00,49.42,49.43,49.29,49.29,64900.0,48.1446,48.1543,48.0179,48.0179,64900.0
2008-05-27 12:30:00,49.29,49.3,49.26,49.27,102700.0,48.0179,48.0276,47.9887,47.9984,102700.0
2008-05-27 12:40:00,49.27,49.28,49.07,49.14,47200.0,47.9984,48.0082,47.8036,47.8718,47200.0
2008-05-27 12:50:00,49.13,49.36,49.12,49.25,43900.0,47.862,48.0861,47.8523,47.9789,43900.0
2008-05-27 13:00:00,49.25,49.27,49.2,49.25,28200.0,47.9789,47.9984,47.9302,47.9789,28200.0
2008-05-27 13:10:00,49.25,49.26,49.2,49.24,13500.0,47.9789,47.9887,47.9302,47.9692,13500.0
2008-05-27 13:20:00,49.25,49.27,49.21,49.22,18800.0,47.9789,47.9984,47.94,47.9497,18800.0
2008-05-27 13:30:00,49.24,49.24,49.13,49.2,75000.0,47.9692,47.9692,47.862,47.9302,75000.0
2008-05-27 13:40:00,49.19,49.29,49.19,49.26,36800.0,47.9205,48.0179,47.9205,47.9887,36800.0
2008-05-27 13:50:00,49.25,49.28,49.21,49.27,32000.0,47.9789,48.0082,47.94,47.9984,32000.0
2008-05-27 14:00:00,49.29,49.3,49.2,49.29,37900.0,48.0179,48.0276,47.9302,48.0179,37900.0
2008-05-27 14:10:00,49.28,49.28,49.15,49.21,64000.0,48.0082,48.0082,47.8815,47.94,64000.0
2008-05-27 14:20:00,49.19,49.31,49.19,49.19,48200.0,47.9205,48.0374,47.9205,47.9205,48200.0
2008-05-27 14:30:00,49.18,49.43,49.18,49.39,46900.0,47.9107,48.1543,47.9107,48.1153,46900.0
2008-05-27 14:40:00,49.4,49.66,49.4,49.65,53200.0,48.1251,48.3784,48.1251,48.3686,53200.0
2008-05-27 14:50:00,49.65,49.75,49.64,49.7,41900.0,48.3686,48.466,48.3589,48.4173,41900.0
2008-05-27 15:00:00,49.7,49.73,49.6,49.68,61000.0,48.4173,48.4466,48.3199,48.3978,61000.0
2008-05-27 15:10:00,49.68,49.68,49.55,49.64,53600.0,48.3978,48.3978,48.2712,48.3589,53600.0
2008-05-27 15:20:00,49.65,49.79,49.62,49.79,89900.0,48.3686,48.505,48.3394,48.505,89900.0
2008-05-27 15:30:00,49.79,49.83,49.69,49.75,99800.0,48.505,48.544,48.4076,48.466,99800.0
2008-05-27 15:40:00,49.76,49.77,49.55,49.62,138600.0,48.4758,48.4855,48.2712,48.3394,138600.0
2008-05-27 15:50:00,49.62,49.67,49.55,49.67,204500.0,48.3394,48.3881,48.2712,48.3881,204500.0
2008-05-28 09:30:00,49.54,49.67,48.89,48.95,219600.0,48.2615,48.3881,47.6282,47.6867,219600.0
2008-05-28 09:40:00,48.92,49.06,48.85,49.03,147200.0,47.6575,47.7938,47.5893,47.7646,147200.0
2008-05-28 09:50:00,49.01,49.24,49.0,49.18,111700.0,47.7451,47.9692,47.7354,47.9107,111700.0
2008-05-28 10:00:00,49.17,49.17,48.97,49.0,174700.0,47.901,47.901,47.7062,47.7354,174700.0
2008-05-28 10:10:00,49.0,49.24,48.73,48.73,51400.0,47.7354,47.9692,47.4724,47.4724,51400.0
2008-05-28 10:20:00,48.74,48.81,48.68,48.68,33800.0,47.4821,47.5503,47.4236,47.4236,33800.0
2008-05-28 10:30:00,48.67,49.01,48.65,49.01,70700.0,47.4139,47.7451,47.3944,47.7451,70700.0
2008-05-28 10:40:00,49.01,49.12,48.99,49.0,26300.0,47.7451,47.8523,47.7256,47.7354,26300.0
2008-05-28 10:50:00,49.0,49.11,48.96,49.11,29500.0,47.7354,47.8426,47.6964,47.8426,29500.0
2008-05-28 11:00:00,49.11,49.14,48.93,49.02,45600.0,47.8426,47.8718,47.6672,47.7549,45600.0
2008-05-28 11:10:00,49.04,49.09,48.97,49.08,127300.0,47.7744,47.8231,47.7062,47.8133,127300.0
2008-05-28 11:20:00,49.07,49.14,49.03,49.12,48700.0,47.8036,47.8718,47.7646,47.8523,48700.0
2008-05-28 11:30:00,49.13,49.18,49.07,49.07,134200.0,47.862,47.9107,47.8036,47.8036,134200.0
2008-05-28 11:40:00,49.07,49.11,49.02,49.1,65400.0,47.8036,47.8426,47.7549,47.8328,65400.0
2008-05-28 11:50:00,49.1,49.11,49.01,49.01,41000.0,47.8328,47.8426,47.7451,47.7451,41000.0
2008-05-28 12:00:00,49.0,49.05,48.94,48.96,66700.0,47.7354,47.7841,47.6769,47.6964,66700.0
2008-05-28 12:10:00,48.96,48.98,48.88,48.91,61400.0,47.6964,47.7159,47.6185,47.6477,61400.0
2008-05-28 12:20:00,48.91,48.91,48.75,48.8,55000.0,47.6477,47.6477,47.4918,47.5406,55000.0
2008-05-28 12:30:00,48.8,48.86,48.78,48.86,25300.0,47.5406,47.599,47.5211,47.599,25300.0
2008-05-28 12:40:00,48.85,48.9,48.82,48.84,23600.0,47.5893,47.638,47.56,47.5795,23600.0
2008-05-28 12:50:00,48.85,48.9,48.81,48.9,40100.0,47.5893,47.638,47.5503,47.638,40100.0
2008-05-28 13:00:00,48.9,49.06,48.88,49.06,43100.0,47.638,47.7938,47.6185,47.7938,43100.0
2008-05-28 13:10:00,49.07,49.12,49.04,49.06,33300.0,47.8036,47.8523,47.7744,47.7938,33300.0
2008-05-28 13:20:00,49.06,49.06,48.96,48.96,53500.0,47.7938,47.7938,47.6964,47.6964,53500.0
2008-05-28 13:30:00,48.97,48.97,48.83,48.85,38900.0,47.7062,47.7062,47.5698,47.5893,38900.0
2008-05-28 13:40:00,48.84,48.84,48.7,48.74,53100.0,47.5795,47.5795,47.4431,47.4821,53100.0
2008-05-28 13:50:00,48.74,48.85,48.63,48.85,65400.0,47.4821,47.5893,47.3749,47.5893,65400.0
2008-05-28 14:00:00,48.84,48.99,48.78,48.97,46000.0,47.5795,47.7256,47.5211,47.7062,46000.0
2008-05-28 14:10:00,48.96,49.0,48.91,48.92,26400.0,47.6964,47.7354,47.6477,47.6575,26400.0
2008-05-28 14:20:00,48.92,48.99,48.84,48.96,36700.0,47.6575,47.7256,47.5795,47.6964,36700.0
2008-05-28 14:30:00,48.97,49.0,48.85,48.97,36700.0,47.7062,47.7354,47.5893,47.7062,36700.0
2008-05-28 14:40:00,48.98,48.98,48.87,48.95,40100.0,47.7159,47.7159,47.6087,47.6867,40100.0
2008-05-28 14:50:00,48.95,48.97,48.8,48.82,30000.0,47.6867,47.7062,47.5406,47.56,30000.0
2008-05-28 15:00:00,48.82,49.0,48.82,48.92,33200.0,47.56,47.7354,47.56,47.6575,33200.0
2008-05-28 15:10:00,48.91,49.07,48.86,49.07,85000.0,47.6477,47.8036,47.599,47.8036,85000.0
2008-05-28 15:20:00,49.07,49.08,48.98,49.05,107300.0,47.8036,47.8133,47.7159,47.7841,107300.0
2008-05-28 15:30:00,49.06,49.08,48.99,49.02,118800.0,47.7938,47.8133,47.7256,47.7549,118800.0
2008-05-28 15:40:00,49.01,49.08,48.93,49.06,78800.0,47.7451,47.8133,47.6672,47.7938,78800.0
2008-05-28 15:50:00,49.06,49.12,48.95,49.12,215500.0,47.7938,47.8523,47.6867,47.8523,215500.0
2008-05-29 09:30:00,49.01,49.39,48.99,49.31,42100.0,47.7451,48.1153,47.7256,48.0374,42100.0
2008-05-29 09:40:00,49.3,49.59,49.3,49.55,44400.0,48.0276,48.3102,48.0276,48.2712,44400.0
2008-05-29 09:50:00,49.55,49.65,49.53,49.56,47700.0,48.2712,48.3686,48.2517,48.2809,47700.0
2008-05-29 10:00:00,49.56,49.57,49.3,49.33,52300.0,48.2809,48.2907,48.0276,48.0569,52300.0
2008-05-29 10:10:00,49.33,49.58,49.32,49.58,87800.0,48.0569,48.3004,48.0471,48.3004,87800.0
2008-05-29 10:20:00,49.58,49.9,49.57,49.84,72500.0,48.3004,48.6122,48.2907,48.5537,72500.0
2008-05-29 10:30:00,49.83,49.85,49.41,49.68,95800.0,48.544,48.5635,48.1348,48.3978,95800.0
2008-05-29 10:40:00,49.69,49.9,49.62,49.87,82700.0,48.4076,48.6122,48.3394,48.5829,82700.0
2008-05-29 10:50:00,49.86,49.98,49.81,49.9,50600.0,48.5732,48.6901,48.5245,48.6122,50600.0
2008-05-29 11:00:00,49.9,49.93,49.67,49.69,46500.0,48.6122,48.6414,48.3881,48.4076,46500.0
2008-05-29 11:10:00,49.71,49.78,49.68,49.72,29000.0,48.4271,48.4953,48.3978,48.4368,29000.0
2008-05-29 11:20:00,49.72,49.92,49.67,49.87,52400.0,48.4368,48.6316,48.3881,48.5829,52400.0
2008-05-29 11:30:00,49.89,49.94,49.82,49.84,49200.0,48.6024,48.6511,48.5342,48.5537,49200.0
2008-05-29 11:40:00,49.85,50.04,49.83,50.03,54900.0,48.5635,48.7486,48.544,48.7388,54900.0
2008-05-29 11:50:00,50.03,50.15,50.03,50.08,54300.0,48.7388,48.8557,48.7388,48.7875,54300.0
2008-05-29 12:00:00,50.08,50.1,49.9,49.9,41600.0,48.7875,48.807,48.6122,48.6122,41600.0
2008-05-29 12:10:00,49.92,50.11,49.92,50.11,52400.0,48.6316,48.8167,48.6316,48.8167,52400.0
2008-05-29 12:20:00,50.11,50.2,50.07,50.16,28700.0,48.8167,48.9044,48.7778,48.8655,28700.0
2008-05-29 12:30:00,50.17,50.37,50.15,50.34,38200.0,48.8752,49.07,48.8557,49.0408,38200.0
2008-05-29 12:40:00,50.34,50.38,50.3,50.33,31800.0,49.0408,49.0798,49.0018,49.0311,31800.0
2008-05-29 12:50:00,50.33,50.36,50.24,50.25,41300.0,49.0311,49.0603,48.9434,48.9531,41300.0
2008-05-29 13:00:00,50.24,50.27,50.22,50.25,38200.0,48.9434,48.9726,48.9239,48.9531,38200.0
2008-05-29 13:10:00,50.25,50.27,50.1,50.12,25700.0,48.9531,48.9726,48.807,48.8265,25700.0
2008-05-29 13:20:00,50.12,50.14,50.06,50.08,33900.0,48.8265,48.846,48.768,48.7875,33900.0
2008-05-29 13:30:00,50.1,50.2,50.07,50.1,47400.0,48.807,48.9044,48.7778,48.807,47400.0
2008-05-29 13:40:00,50.1,50.17,50.09,50.16,19300.0,48.807,48.8752,48.7973,48.8655,19300.0
2008-05-29 13:50:00,50.14,50.15,50.06,50.07,25400.0,48.846,48.8557,48.768,48.7778,25400.0
2008-05-29 14:00:00,50.07,50.09,49.88,49.9,69500.0,48.7778,48.7973,48.5927,48.6122,69500.0
2008-05-29 14:10:00,49.9,49.99,49.89,49.97,49700.0,48.6122,48.6998,48.6024,48.6804,49700.0
2008-05-29 14:20:00,49.98,50.08,49.85,49.85,143800.0,48.6901,48.7875,48.5635,48.5635,143800.0
2008-05-29 14:30:00,49.86,49.91,49.76,49.81,54900.0,48.5732,48.6219,48.4758,48.5245,54900.0
2008-05-29 14:40:00,49.81,49.82,49.77,49.79,90600.0,48.5245,48.5342,48.4855,48.505,90600.0
2008-05-29 14:50:00,49.81,49.88,49.79,49.85,253500.0,48.5245,48.5927,48.505,48.5635,253500.0
2008-05-29 15:00:00,49.87,50.04,49.84,50.02,122600.0,48.5829,48.7486,48.5537,48.7291,122600.0
2008-05-29 15:10:00,50.02,50.05,49.87,49.95,155700.0,48.7291,48.7583,48.5829,48.6609,155700.0
2008-05-29 15:20:00,49.95,49.99,49.79,49.84,72200.0,48.6609,48.6998,48.505,48.5537,72200.0
2008-05-29 15:30:00,49.84,49.97,49.69,49.94,196300.0,48.5537,48.6804,48.4076,48.6511,196300.0
2008-05-29 15:40:00,49.94,49.95,49.78,49.79,106600.0,48.6511,48.6609,48.4953,48.505,106600.0
2008-05-29 15:50:00,49.78,50.07,49.74,50.05,463600.0,48.4953,48.7778,48.4563,48.7583,463600.0
2008-05-30 09:30:00,50.06,50.53,49.94,50.36,220100.0,48.768,49.2259,48.6511,49.0603,220100.0
2008-05-30 09:40:00,50.39,50.54,50.28,50.43,72600.0,49.0895,49.2356,48.9824,49.1285,72600.0
2008-05-30 09:50:00,50.45,50.5,50.3,50.37,73200.0,49.148,49.1967,49.0018,49.07,73200.0
2008-05-30 10:00:00,50.35,50.4,50.27,50.35,58200.0,49.0505,49.0993,48.9726,49.0505,58200.0
2008-05-30 10:10:00,50.37,50.38,50.23,50.34,38900.0,49.07,49.0798,48.9336,49.0408,38900.0
2008-05-30 10:20:00,50.33,50.49,50.32,50.47,49700.0,49.0311,49.1869,49.0213,49.1675,49700.0
2008-05-30 10:30:00,50.48,50.52,50.3,50.3,54500.0,49.1772,49.2162,49.0018,49.0018,54500.0
2008-05-30 10:40:00,50.3,50.34,50.23,50.25,64800.0,49.0018,49.0408,48.9336,48.9531,64800.0
2008-05-30 10:50:00,50.25,50.26,50.0,50.06,48300.0,48.9531,48.9629,48.7096,48.768,48300.0
2008-05-30 11:00:00,50.08,50.1,50.0,50.03,45700.0,48.7875,48.807,48.7096,48.7388,45700.0
2008-05-30 11:10:00,50.03,50.13,50.0,50.11,33400.0,48.7388,48.8362,48.7096,48.8167,33400.0
2008-05-30 11:20:00,50.11,50.15,50.05,50.07,21100.0,48.8167,48.8557,48.7583,48.7778,21100.0
2008-05-30 11:30:00,50.07,50.09,50.0,50.05,25100.0,48.7778,48.7973,48.7096,48.7583,25100.0
2008-05-30 11:40:00,50.04,50.25,50.04,50.2,37500.0,48.7486,48.9531,48.7486,48.9044,37500.0
2008-05-30 11:50:00,50.2,50.27,50.18,50.25,19700.0,48.9044,48.9726,48.8849,48.9531,19700.0
2008-05-30 12:00:00,50.25,50.27,50.21,50.25,30500.0,48.9531,48.9726,48.9142,48.9531,30500.0
2008-05-30 12:10:00,50.25,50.26,50.25,50.25,24100.0,48.9531,48.9629,48.9531,48.9531,24100.0
2008-05-30 12:20:00,50.26,50.37,50.25,50.35,29600.0,48.9629,49.07,48.9531,49.0505,29600.0
2008-05-30 12:30:00,50.33,50.35,50.23,50.35,74000.0,49.0311,49.0505,48.9336,49.0505,74000.0
2008-05-30 12:40:00,50.34,50.38,50.17,50.18,40100.0,49.0408,49.0798,48.8752,48.8849,40100.0
2008-05-30 12:50:00,50.19,50.27,50.15,50.26,41800.0,48.8947,48.9726,48.8557,48.9629,41800.0
2008-05-30 13:00:00,50.26,50.32,50.24,50.25,54100.0,48.9629,49.0213,48.9434,48.9531,54100.0
2008-05-30 13:10:00,50.25,50.27,50.16,50.17,19700.0,48.9531,48.9726,48.8655,48.8752,19700.0
2008-05-30 13:20:00,50.16,50.19,50.09,50.11,37000.0,48.8655,48.8947,48.7973,48.8167,37000.0
2008-05-30 13:30:00,50.09,50.26,50.09,50.26,46700.0,48.7973,48.9629,48.7973,48.9629,46700.0
2008-05-30 13:40:00,50.26,50.34,50.23,50.32,39700.0,48.9629,49.0408,48.9336,49.0213,39700.0
2008-05-30 13:50:00,50.34,50.4,50.27,50.3,41900.0,49.0408,49.0993,48.9726,49.0018,41900.0
2008-05-30 14:00:00,50.29,50.31,50.29,50.29,51000.0,48.9921,49.0116,48.9921,48.9921,51000.0
2008-05-30 14:10:00,50.29,50.31,50.27,50.29,49400.0,48.9921,49.0116,48.9726,48.9921,49400.0
2008-05-30 14:20:00,50.3,50.43,50.29,50.41,87400.0,49.0018,49.1285,48.9921,49.109,87400.0
2008-05-30 14:30:00,50.41,50.55,50.41,50.54,72900.0,49.109,49.2454,49.109,49.2356,72900.0
2008-05-30 14:40:00,50.54,50.54,50.41,50.41,52000.0,49.2356,49.2356,49.109,49.109,52000.0
2008-05-30 14:50:00,50.42,50.45,50.35,50.4,66400.0,49.1187,49.148,49.0505,49.0993,66400.0
2008-05-30 15:00:00,50.39,50.46,50.37,50.37,60700.0,49.0895,49.1577,49.07,49.07,60700.0
2008-05-30 15:10:00,50.35,50.44,50.23,50.35,135900.0,49.0505,49.1382,48.9336,49.0505,135900.0
2008-05-30 15:20:00,50.36,50.41,50.25,50.27,144800.0,49.0603,49.109,48.9531,48.9726,144800.0
2008-05-30 15:30:00,50.27,50.37,50.24,50.26,126800.0,48.9726,49.07,48.9434,48.9629,126800.0
2008-05-30 15:40:00,50.26,50.29,50.16,50.2,196500.0,48.9629,48.9921,48.8655,48.9044,196500.0
2008-05-30 15:50:00,50.2,50.3,50.08,50.14,273000.0,48.9044,49.0018,48.7875,48.846,273000.0
2008-06-02 09:30:00,50.0,50.1,49.42,49.77,115400.0,48.7096,48.807,48.1446,48.4855,115400.0
2008-06-02 09:40:00,49.76,49.84,49.7,49.77,79000.0,48.4758,48.5537,48.4173,48.4855,79000.0
2008-06-02 09:50:00,49.78,49.79,49.4,49.5,71000.0,48.4953,48.505,48.1251,48.2225,71000.0
2008-06-02 10:00:00,49.49,49.57,49.31,49.31,90800.0,48.2127,48.2907,48.0374,48.0374,90800.0
2008-06-02 10:10:00,49.31,49.37,49.03,49.11,105900.0,48.0374,48.0958,47.7646,47.8426,105900.0
2008-06-02 10:20:00,49.11,49.24,49.03,49.18,129200.0,47.8426,47.9692,47.7646,47.9107,129200.0
2008-06-02 10:30:00,49.18,49.23,49.04,49.09,109400.0,47.9107,47.9595,47.7744,47.8231,109400.0
2008-06-02 10:40:00,49.09,49.17,49.06,49.15,24800.0,47.8231,47.901,47.7938,47.8815,24800.0
2008-06-02 10:50:00,49.19,49.29,49.1,49.12,78600.0,47.9205,48.0179,47.8328,47.8523,78600.0
2008-06-02 11:00:00,49.12,49.14,48.84,48.97,97400.0,47.8523,47.8718,47.5795,47.7062,97400.0
2008-06-02 11:10:00,48.98,49.09,48.98,49.05,41500.0,47.7159,47.8231,47.7159,47.7841,41500.0
2008-06-02 11:20:00,49.06,49.06,48.86,48.86,43400.0,47.7938,47.7938,47.599,47.599,43400.0
2008-06-02 11:30:00,48.85,48.99,48.8,48.97,69300.0,47.5893,47.7256,47.5406,47.7062,69300.0
2008-06-02 11:40:00,48.96,49.06,48.91,49.06,43200.0,47.6964,47.7938,47.6477,47.7938,43200.0
2008-06-02 11:50:00,49.06,49.15,49.05,49.13,71500.0,47.7938,47.8815,47.7841,47.862,71500.0
2008-06-02 12:00:00,49.13,49.15,49.07,49.07,52100.0,47.862,47.8815,47.8036,47.8036,52100.0
2008-06-02 12:10:00,49.08,49.1,48.99,49.06,36300.0,47.8133,47.8328,47.7256,47.7938,36300.0
2008-06-02 12:20:00,49.04,49.09,48.98,48.98,22200.0,47.7744,47.8231,47.7159,47.7159,22200.0
2008-06-02 12:30:00,48.98,49.0,48.75,48.76,71200.0,47.7159,47.7354,47.4918,47.5016,71200.0
2008-06-02 12:40:00,48.77,48.78,48.56,48.62,61600.0,47.5113,47.5211,47.3067,47.3652,61600.0
2008-06-02 12:50:00,48.62,48.67,48.59,48.61,32900.0,47.3652,47.4139,47.336,47.3555,32900.0
2008-06-02 13:00:00,48.62,48.65,48.58,48.64,41000.0,47.3652,47.3944,47.3262,47.3847,41000.0
2008-06-02 13:10:00,48.65,48.91,48.6,48.9,74800.0,47.3944,47.6477,47.3457,47.638,74800.0
2008-06-02 13:20:00,48.9,48.93,48.86,48.9,46600.0,47.638,47.6672,47.599,47.638,46600.0
2008-06-02 13:30:00,48.9,48.9,48.83,48.85,29200.0,47.638,47.638,47.5698,47.5893,29200.0
2008-06-02 13:40:00,48.85,48.99,48.83,48.95,39700.0,47.5893,47.7256,47.5698,47.6867,39700.0
2008-06-02 13:50:00,48.95,49.02,48.95,49.01,35000.0,47.6867,47.7549,47.6867,47.7451,35000.0
2008-06-02 14:00:00,49.0,49.03,48.98,48.99,104000.0,47.7354,47.7646,47.7159,47.7256,104000.0
2008-06-02 14:10:00,48.98,49.01,48.79,48.83,84800.0,47.7159,47.7451,47.5308,47.5698,84800.0
2008-06-02 14:20:00,48.83,48.93,48.79,48.93,67100.0,47.5698,47.6672,47.5308,47.6672,67100.0
2008-06-02 14:30:00,48.93,49.0,48.93,48.95,52400.0,47.6672,47.7354,47.6672,47.6867,52400.0
2008-06-02 14:40:00,48.96,49.0,48.92,49.0,37500.0,47.6964,47.7354,47.6575,47.7354,37500.0
2008-06-02 14:50:00,49.0,49.03,48.96,48.96,126100.0,47.7354,47.7646,47.6964,47.6964,126100.0
2008-06-02 15:00:00,48.96,48.98,48.82,48.9,80900.0,47.6964,47.7159,47.56,47.638,80900.0
2008-06-02 15:10:00,48.9,48.95,48.79,48.84,89400.0,47.638,47.6867,47.5308,47.5795,89400.0
2008-06-02 15:20:00,48.85,49.01,48.85,48.96,75600.0,47.5893,47.7451,47.5893,47.6964,75600.0
2008-06-02 15:30:00,48.96,49.03,48.96,48.96,71900.0,47.6964,47.7646,47.6964,47.6964,71900.0
2008-06-02 15:40:00,48.96,49.05,48.96,49.03,161000.0,47.6964,47.7841,47.6964,47.7646,161000.0
2008-06-02 15:50:00,49.02,49.09,48.96,49.04,378500.0,47.7549,47.8231,47.6964,47.7744,378500.0
2008-06-03 09:30:00,49.04,49.41,48.95,49.06,56600.0,47.7744,48.1348,47.6867,47.7938,56600.0
2008-06-03 09:40:00,49.05,49.17,49.0,49.03,46900.0,47.7841,47.901,47.7354,47.7646,46900.0
2008-06-03 09:50:00,49.03,49.12,48.99,49.05,106200.0,47.7646,47.8523,47.7256,47.7841,106200.0
2008-06-03 10:00:00,49.05,49.32,49.05,49.3,131700.0,47.7841,48.0471,47.7841,48.0276,131700.0
2008-06-03 10:10:00,49.3,49.42,49.21,49.42,154200.0,48.0276,48.1446,47.94,48.1446,154200.0
2008-06-03 10:20:00,49.41,49.43,49.15,49.15,155300.0,48.1348,48.1543,47.8815,47.8815,155300.0
2008-06-03 10:30:00,49.14,49.17,48.98,49.0,55500.0,47.8718,47.901,47.7159,47.7354,55500.0
2008-06-03 10:40:00,49.0,49.03,48.75,48.96,68400.0,47.7354,47.7646,47.4918,47.6964,68400.0
2008-06-03 10:50:00,48.97,49.2,48.97,49.15,29900.0,47.7062,47.9302,47.7062,47.8815,29900.0
2008-06-03 11:00:00,49.14,49.27,49.14,49.2,30900.0,47.8718,47.9984,47.8718,47.9302,30900.0
2008-06-03 11:10:00,49.2,49.25,49.16,49.2,55500.0,47.9302,47.9789,47.8913,47.9302,55500.0
2008-06-03 11:20:00,49.2,49.22,49.01,49.07,40000.0,47.9302,47.9497,47.7451,47.8036,40000.0
2008-06-03 11:30:00,49.1,49.16,49.09,49.09,25700.0,47.8328,47.8913,47.8231,47.8231,25700.0
2008-06-03 11:40:00,49.09,49.12,49.05,49.09,27000.0,47.8231,47.8523,47.7841,47.8231,27000.0
2008-06-03 11:50:00,49.11,49.14,49.05,49.14,21500.0,47.8426,47.8718,47.7841,47.8718,21500.0
2008-06-03 12:00:00,49.13,49.2,49.02,49.02,34700.0,47.862,47.9302,47.7549,47.7549,34700.0
2008-06-03 12:10:00,49.02,49.13,49.0,49.05,41600.0,47.7549,47.862,47.7354,47.7841,41600.0
2008-06-03 12:20:00,49.04,49.04,48.83,48.87,50400.0,47.7744,47.7744,47.5698,47.6087,50400.0
2008-06-03 12:30:00,48.86,48.95,48.8,48.9,49100.0,47.599,47.6867,47.5406,47.638,49100.0
2008-06-03 12:40:00,48.93,48.95,48.85,48.85,37400.0,47.6672,47.6867,47.5893,47.5893,37400.0
2008-06-03 12:50:00,48.85,48.93,48.78,48.9,46900.0,47.5893,47.6672,47.5211,47.638,46900.0
2008-06-03 13:00:00,48.88,48.97,48.82,48.89,50000.0,47.6185,47.7062,47.56,47.6282,50000.0
2008-06-03 13:10:00,48.9,48.95,48.85,48.94,32900.0,47.638,47.6867,47.5893,47.6769,32900.0
2008-06-03 13:20:00,48.95,48.99,48.75,48.79,34800.0,47.6867,47.7256,47.4918,47.5308,34800.0
2008-06-03 13:30:00,48.77,48.77,48.36,48.38,108500.0,47.5113,47.5113,47.1119,47.1314,108500.0
2008-06-03 13:40:00,48.38,48.48,48.28,48.38,69200.0,47.1314,47.2288,47.034,47.1314,69200.0
2008-06-03 13:50:00,48.38,48.45,48.26,48.45,97400.0,47.1314,47.1996,47.0145,47.1996,97400.0
2008-06-03 14:00:00,48.45,48.47,48.24,48.39,70000.0,47.1996,47.2191,46.995,47.1411,70000.0
2008-06-03 14:10:00,48.39,48.46,48.24,48.3,170000.0,47.1411,47.2093,46.995,47.0535,170000.0
2008-06-03 14:20:00,48.3,48.35,48.15,48.19,114700.0,47.0535,47.1022,46.9073,46.9463,114700.0
2008-06-03 14:30:00,48.17,48.47,48.15,48.45,207700.0,46.9268,47.2191,46.9073,47.1996,207700.0
2008-06-03 14:40:00,48.45,48.49,48.32,48.38,128400.0,47.1996,47.2386,47.0729,47.1314,128400.0
2008-06-03 14:50:00,48.38,48.52,48.37,48.49,68100.0,47.1314,47.2678,47.1217,47.2386,68100.0
2008-06-03 15:00:00,48.49,48.77,48.43,48.66,311900.0,47.2386,47.5113,47.1801,47.4042,311900.0
2008-06-03 15:10:00,48.66,48.66,48.48,48.57,73100.0,47.4042,47.4042,47.2288,47.3165,73100.0
2008-06-03 15:20:00,48.56,48.72,48.53,48.71,191500.0,47.3067,47.4626,47.2775,47.4529,191500.0
2008-06-03 15:30:00,48.7,48.98,48.63,48.97,240400.0,47.4431,47.7159,47.3749,47.7062,240400.0
2008-06-03 15:40:00,48.97,48.98,48.69,48.74,173200.0,47.7062,47.7159,47.4334,47.4821,173200.0
2008-06-03 15:50:00,48.73,48.79,48.57,48.57,309500.0,47.4724,47.5308,47.3165,47.3165,309500.0
2008-06-04 09:30:00,48.59,48.8,48.19,48.74,46600.0,47.336,47.5406,46.9463,47.4821,46600.0
2008-06-04 09:40:00,48.72,48.97,48.6,48.95,68900.0,47.4626,47.7062,47.3457,47.6867,68900.0
2008-06-04 09:50:00,48.95,48.98,48.69,48.85,54800.0,47.6867,47.7159,47.4334,47.5893,54800.0
2008-06-04 10:00:00,48.84,48.95,48.76,48.86,75000.0,47.5795,47.6867,47.5016,47.599,75000.0
2008-06-04 10:10:00,48.88,48.99,48.71,48.85,55500.0,47.6185,47.7256,47.4529,47.5893,55500.0
2008-06-04 10:20:00,48.82,48.93,48.71,48.87,85600.0,47.56,47.6672,47.4529,47.6087,85600.0
2008-06-04 10:30:00,48.87,48.98,48.82,48.86,142900.0,47.6087,47.7159,47.56,47.599,142900.0
2008-06-04 10:40:00,48.86,49.0,48.72,49.0,39600.0,47.599,47.7354,47.4626,47.7354,39600.0
2008-06-04 10:50:00,48.99,49.3,48.99,49.13,105000.0,47.7256,48.0276,47.7256,47.862,105000.0
2008-06-04 11:00:00,49.14,49.27,49.1,49.27,54500.0,47.8718,47.9984,47.8328,47.9984,54500.0
2008-06-04 11:10:00,49.28,49.53,49.28,49.44,93500.0,48.0082,48.2517,48.0082,48.164,93500.0
2008-06-04 11:20:00,49.45,49.5,49.38,49.45,45700.0,48.1738,48.2225,48.1056,48.1738,45700.0
2008-06-04 11:30:00,49.45,49.5,49.41,49.43,79400.0,48.1738,48.2225,48.1348,48.1543,79400.0
2008-06-04 11:40:00,49.43,49.46,49.34,49.39,36800.0,48.1543,48.1835,48.0666,48.1153,36800.0
2008-06-04 11:50:00,49.39,49.4,49.29,49.29,31400.0,48.1153,48.1251,48.0179,48.0179,31400.0
2008-06-04 12:00:00,49.29,49.3,49.08,49.12,46200.0,48.0179,48.0276,47.8133,47.8523,46200.0
2008-06-04 12:10:00,49.13,49.27,49.1,49.25,35400.0,47.862,47.9984,47.8328,47.9789,35400.0
2008-06-04 12:20:00,49.25,49.27,49.12,49.12,35100.0,47.9789,47.9984,47.8523,47.8523,35100.0
2008-06-04 12:30:00,49.13,49.16,48.98,49.02,58800.0,47.862,47.8913,47.7159,47.7549,58800.0
2008-06-04 12:40:00,49.01,49.02,48.92,48.95,43800.0,47.7451,47.7549,47.6575,47.6867,43800.0
2008-06-04 12:50:00,48.95,49.03,48.9,48.94,30500.0,47.6867,47.7646,47.638,47.6769,30500.0
2008-06-04 13:00:00,48.93,49.04,48.9,48.92,42700.0,47.6672,47.7744,47.638,47.6575,42700.0
2008-06-04 13:10:00,48.92,49.03,48.92,48.95,32000.0,47.6575,47.7646,47.6575,47.6867,32000.0
2008-06-04 13:20:00,48.94,49.08,48.94,49.06,27000.0,47.6769,47.8133,47.6769,47.7938,27000.0
2008-06-04 13:30:00,49.06,49.13,49.03,49.03,31400.0,47.7938,47.862,47.7646,47.7646,31400.0
2008-06-04 13:40:00,49.02,49.06,48.98,48.99,40500.0,47.7549,47.7938,47.7159,47.7256,40500.0
2008-06-04 13:50:00,48.99,49.05,48.98,49.05,67000.0,47.7256,47.7841,47.7159,47.7841,67000.0
2008-06-04 14:00:00,49.05,49.12,49.01,49.01,134000.0,47.7841,47.8523,47.7451,47.7451,134000.0
2008-06-04 14:10:00,49.03,49.06,48.84,48.86,107900.0,47.7646,47.7938,47.5795,47.599,107900.0
2008-06-04 14:20:00,48.88,48.95,48.84,48.9,58900.0,47.6185,47.6867,47.5795,47.638,58900.0
2008-06-04 14:30:00,48.88,49.09,48.83,49.09,54800.0,47.6185,47.8231,47.5698,47.8231,54800.0
2008-06-04 14:40:00,49.09,49.15,48.75,48.79,111300.0,47.8231,47.8815,47.4918,47.5308,111300.0
2008-06-04 14:50:00,48.79,48.79,48.62,48.63,128100.0,47.5308,47.5308,47.3652,47.3749,128100.0
2008-06-04 15:00:00,48.63,48.76,48.6,48.68,60600.0,47.3749,47.5016,47.3457,47.4236,60600.0
2008-06-04 15:10:00,48.69,48.76,48.61,48.64,123700.0,47.4334,47.5016,47.3555,47.3847,123700.0
2008-06-04 15:20:00,48.65,48.72,48.57,48.65,188800.0,47.3944,47.4626,47.3165,47.3944,188800.0
2008-06-04 15:30:00,48.66,48.84,48.55,48.84,133300.0,47.4042,47.5795,47.297,47.5795,133300.0
2008-06-04 15:40:00,48.84,48.97,48.76,48.96,112100.0,47.5795,47.7062,47.5016,47.6964,112100.0
2008-06-04 15:50:00,48.95,48.98,48.83,48.93,184500.0,47.6867,47.7159,47.5698,47.6672,184500.0
2008-06-05 09:30:00,49.4,49.4,48.76,48.94,55600.0,48.1251,48.1251,47.5016,47.6769,55600.0
2008-06-05 09:40:00,48.95,49.3,48.95,49.25,42800.0,47.6867,48.0276,47.6867,47.9789,42800.0
2008-06-05 09:50:00,49.27,49.39,49.1,49.16,31500.0,47.9984,48.1153,47.8328,47.8913,31500.0
2008-06-05 10:00:00,49.17,49.37,49.05,49.37,36500.0,47.901,48.0958,47.7841,48.0958,36500.0
2008-06-05 10:10:00,49.37,49.74,49.35,49.66,122100.0,48.0958,48.4563,48.0764,48.3784,122100.0
2008-06-05 10:20:00,49.67,49.73,49.51,49.63,101800.0,48.3881,48.4466,48.2322,48.3491,101800.0
2008-06-05 10:30:00,49.63,49.71,49.52,49.54,74800.0,48.3491,48.4271,48.242,48.2615,74800.0
2008-06-05 10:40:00,49.56,49.74,49.51,49.6,92800.0,48.2809,48.4563,48.2322,48.3199,92800.0
2008-06-05 10:50:00,49.61,49.69,49.48,49.6,51900.0,48.3296,48.4076,48.203,48.3199,51900.0
2008-06-05 11:00:00,49.6,49.61,49.38,49.48,60900.0,48.3199,48.3296,48.1056,48.203,60900.0
2008-06-05 11:10:00,49.49,49.53,49.42,49.5,29200.0,48.2127,48.2517,48.1446,48.2225,29200.0
2008-06-05 11:20:00,49.52,49.6,49.44,49.59,26500.0,48.242,48.3199,48.164,48.3102,26500.0
2008-06-05 11:30:00,49.58,49.6,49.46,49.54,17400.0,48.3004,48.3199,48.1835,48.2615,17400.0
2008-06-05 11:40:00,49.53,49.65,49.43,49.54,28000.0,48.2517,48.3686,48.1543,48.2615,28000.0
2008-06-05 11:50:00,49.56,49.6,49.46,49.49,14900.0,48.2809,48.3199,48.1835,48.2127,14900.0
2008-06-05 12:00:00,49.5,49.6,49.42,49.48,34800.0,48.2225,48.3199,48.1446,48.203,34800.0
2008-06-05 12:10:00,49.49,49.52,49.36,49.45,14900.0,48.2127,48.242,48.0861,48.1738,14900.0
2008-06-05 12:20:00,49.46,49.6,49.39,49.53,36400.0,48.1835,48.3199,48.1153,48.2517,36400.0
2008-06-05 12:30:00,49.53,49.58,49.45,49.57,28600.0,48.2517,48.3004,48.1738,48.2907,28600.0
2008-06-05 12:40:00,49.56,49.58,49.44,49.46,23100.0,48.2809,48.3004,48.164,48.1835,23100.0
2008-06-05 12:50:00,49.46,49.48,49.38,49.46,20200.0,48.1835,48.203,48.1056,48.1835,20200.0
2008-06-05 13:00:00,49.47,49.5,49.3,49.3,55400.0,48.1933,48.2225,48.0276,48.0276,55400.0
2008-06-05 13:10:00,49.3,49.33,49.27,49.3,32800.0,48.0276,48.0569,47.9984,48.0276,32800.0
2008-06-05 13:20:00,49.29,49.33,49.24,49.32,28000.0,48.0179,48.0569,47.9692,48.0471,28000.0
2008-06-05 13:30:00,49.31,49.34,49.29,49.33,29900.0,48.0374,48.0666,48.0179,48.0569,29900.0
2008-06-05 13:40:00,49.34,49.45,49.32,49.33,61400.0,48.0666,48.1738,48.0471,48.0569,61400.0
2008-06-05 13:50:00,49.33,49.33,49.21,49.25,33500.0,48.0569,48.0569,47.94,47.9789,33500.0
2008-06-05 14:00:00,49.25,49.26,49.11,49.2,81600.0,47.9789,47.9887,47.8426,47.9302,81600.0
2008-06-05 14:10:00,49.22,49.27,49.17,49.23,34900.0,47.9497,47.9984,47.901,47.9595,34900.0
2008-06-05 14:20:00,49.22,49.25,49.07,49.16,88700.0,47.9497,47.9789,47.8036,47.8913,88700.0
2008-06-05 14:30:00,49.17,49.19,49.1,49.17,46500.0,47.901,47.9205,47.8328,47.901,46500.0
2008-06-05 14:40:00,49.15,49.2,49.13,49.18,68000.0,47.8815,47.9302,47.862,47.9107,68000.0
2008-06-05 14:50:00,49.19,49.29,49.14,49.25,58400.0,47.9205,48.0179,47.8718,47.9789,58400.0
2008-06-05 15:00:00,49.25,49.31,49.17,49.31,50600.0,47.9789,48.0374,47.901,48.0374,50600.0
2008-06-05 15:10:00,49.31,49.41,49.28,49.38,77800.0,48.0374,48.1348,48.0082,48.1056,77800.0
2008-06-05 15:20:00,49.38,49.46,49.35,49.35,96800.0,48.1056,48.1835,48.0764,48.0764,96800.0
2008-06-05 15:30:00,49.35,49.43,49.33,49.36,57100.0,48.0764,48.1543,48.0569,48.0861,57100.0
2008-06-05 15:40:00,49.37,49.39,49.26,49.37,139800.0,48.0958,48.1153,47.9887,48.0958,139800.0
2008-06-05 15:50:00,49.37,49.55,49.37,49.54,204500.0,48.0958,48.2712,48.0958,48.2615,204500.0
2008-06-06 09:30:00,49.06,49.37,48.54,48.75,113900.0,47.7938,48.0958,47.2873,47.4918,113900.0
2008-06-06 09:40:00,48.75,48.78,48.59,48.7,80300.0,47.4918,47.5211,47.336,47.4431,80300.0
2008-06-06 09:50:00,48.73,48.75,48.5,48.51,64300.0,47.4724,47.4918,47.2483,47.258,64300.0
2008-06-06 10:00:00,48.51,48.6,48.34,48.57,123300.0,47.258,47.3457,47.0924,47.3165,123300.0
2008-06-06 10:10:00,48.58,48.75,48.47,48.75,93100.0,47.3262,47.4918,47.2191,47.4918,93100.0
2008-06-06 10:20:00,48.74,48.78,48.6,48.69,91400.0,47.4821,47.5211,47.3457,47.4334,91400.0
2008-06-06 10:30:00,48.67,48.76,48.58,48.67,54100.0,47.4139,47.5016,47.3262,47.4139,54100.0
2008-06-06 10:40:00,48.68,48.77,48.57,48.66,42900.0,47.4236,47.5113,47.3165,47.4042,42900.0
2008-06-06 10:50:00,48.69,48.87,48.68,48.8,86600.0,47.4334,47.6087,47.4236,47.5406,86600.0
2008-06-06 11:00:00,48.8,48.85,48.68,48.75,68300.0,47.5406,47.5893,47.4236,47.4918,68300.0
2008-06-06 11:10:00,48.75,48.77,48.6,48.7,42500.0,47.4918,47.5113,47.3457,47.4431,42500.0
2008-06-06 11:20:00,48.7,48.89,48.7,48.74,64700.0,47.4431,47.6282,47.4431,47.4821,64700.0
2008-06-06 11:30:00,48.75,48.88,48.75,48.8,34900.0,47.4918,47.6185,47.4918,47.5406,34900.0
2008-06-06 11:40:00,48.79,48.79,48.64,48.65,42300.0,47.5308,47.5308,47.3847,47.3944,42300.0
2008-06-06 11:50:00,48.63,48.63,48.49,48.53,26000.0,47.3749,47.3749,47.2386,47.2775,26000.0
2008-06-06 12:00:00,48.52,48.54,48.42,48.51,33000.0,47.2678,47.2873,47.1704,47.258,33000.0
2008-06-06 12:10:00,48.51,48.65,48.5,48.61,25400.0,47.258,47.3944,47.2483,47.3555,25400.0
2008-06-06 12:20:00,48.62,48.62,48.52,48.55,13800.0,47.3652,47.3652,47.2678,47.297,13800.0
2008-06-06 12:30:00,48.55,48.7,48.54,48.7,17700.0,47.297,47.4431,47.2873,47.4431,17700.0
2008-06-06 12:40:00,48.69,48.71,48.6,48.63,119000.0,47.4334,47.4529,47.3457,47.3749,119000.0
2008-06-06 12:50:00,48.63,48.63,48.45,48.48,34500.0,47.3749,47.3749,47.1996,47.2288,34500.0
2008-06-06 13:00:00,48.48,48.49,48.25,48.26,65500.0,47.2288,47.2386,47.0047,47.0145,65500.0
2008-06-06 13:10:00,48.27,48.3,48.19,48.21,49900.0,47.0242,47.0535,46.9463,46.9658,49900.0
2008-06-06 13:20:00,48.2,48.34,48.2,48.29,42500.0,46.956,47.0924,46.956,47.0437,42500.0
2008-06-06 13:30:00,48.28,48.41,48.24,48.3,35400.0,47.034,47.1606,46.995,47.0535,35400.0
2008-06-06 13:40:00,48.29,48.37,48.25,48.27,32700.0,47.0437,47.1217,47.0047,47.0242,32700.0
2008-06-06 13:50:00,48.26,48.27,48.15,48.2,78500.0,47.0145,47.0242,46.9073,46.956,78500.0
2008-06-06 14:00:00,48.2,48.22,48.08,48.1,71700.0,46.956,46.9755,46.8391,46.8586,71700.0
2008-06-06 14:10:00,48.11,48.14,47.75,47.84,136700.0,46.8684,46.8976,46.5177,46.6053,136700.0
2008-06-06 14:20:00,47.83,47.92,47.73,47.88,118500.0,46.5956,46.6833,46.4982,46.6443,118500.0
2008-06-06 14:30:00,47.88,47.97,47.82,47.85,43500.0,46.6443,46.732,46.5858,46.6151,43500.0
2008-06-06 14:40:00,47.84,47.88,47.77,47.8,43200.0,46.6053,46.6443,46.5371,46.5664,43200.0
2008-06-06 14:50:00,47.8,47.89,47.76,47.79,97500.0,46.5664,46.654,46.5274,46.5566,97500.0
2008-06-06 15:00:00,47.79,48.08,47.77,48.07,82300.0,46.5566,46.8391,46.5371,46.8294,82300.0
2008-06-06 15:10:00,48.06,48.13,47.87,47.91,149400.0,46.8197,46.8878,46.6346,46.6735,149400.0
2008-06-06 15:20:00,47.91,47.96,47.77,47.85,114000.0,46.6735,46.7222,46.5371,46.6151,114000.0
2008-06-06 15:30:00,47.87,47.88,47.69,47.8,103500.0,46.6346,46.6443,46.4592,46.5664,103500.0
2008-06-06 15:40:00,47.8,47.8,47.62,47.71,135500.0,46.5664,46.5664,46.391,46.4787,135500.0
2008-06-06 15:50:00,47.71,47.71,47.54,47.55,361300.0,46.4787,46.4787,46.3131,46.3228,361300.0
2008-06-09 09:30:00,47.53,47.54,47.05,47.26,148200.0,46.3033,46.3131,45.8357,46.0403,148200.0
2008-06-09 09:40:00,47.27,47.38,47.12,47.32,98600.0,46.05,46.1572,45.9039,46.0987,98600.0
2008-06-09 09:50:00,47.29,47.48,47.19,47.48,82000.0,46.0695,46.2546,45.9721,46.2546,82000.0
2008-06-09 10:00:00,47.48,47.57,47.38,47.39,88000.0,46.2546,46.3423,46.1572,46.1669,88000.0
2008-06-09 10:10:00,47.41,47.69,47.3,47.48,71200.0,46.1864,46.4592,46.0793,46.2546,71200.0
2008-06-09 10:20:00,47.46,47.62,47.4,47.44,55700.0,46.2351,46.391,46.1767,46.2157,55700.0
2008-06-09 10:30:00,47.42,47.5,47.3,47.31,34400.0,46.1962,46.2741,46.0793,46.089,34400.0
2008-06-09 10:40:00,47.32,47.35,47.15,47.18,57000.0,46.0987,46.128,45.9331,45.9624,57000.0
2008-06-09 10:50:00,47.19,47.2,47.09,47.16,37000.0,45.9721,45.9818,45.8747,45.9429,37000.0
2008-06-09 11:00:00,47.16,47.22,47.02,47.05,65600.0,45.9429,46.0013,45.8065,45.8357,65600.0
2008-06-09 11:10:00,47.05,47.13,47.05,47.05,84300.0,45.8357,45.9137,45.8357,45.8357,84300.0
2008-06-09 11:20:00,47.09,47.11,46.99,47.03,74100.0,45.8747,45.8942,45.7773,45.8162,74100.0
2008-06-09 11:30:00,47.03,47.04,46.99,47.04,47200.0,45.8162,45.826,45.7773,45.826,47200.0
2008-06-09 11:40:00,47.03,47.4,46.84,46.94,43400.0,45.8162,46.1767,45.6311,45.7286,43400.0
2008-06-09 11:50:00,46.97,47.04,46.97,47.03,34500.0,45.7578,45.826,45.7578,45.8162,34500.0
2008-06-09 12:00:00,47.03,47.04,46.87,46.87,34000.0,45.8162,45.826,45.6604,45.6604,34000.0
2008-06-09 12:10:00,46.86,46.98,46.83,46.94,19800.0,45.6506,45.7675,45.6214,45.7286,19800.0
2008-06-09 12:20:00,46.94,47.04,46.94,47.04,16000.0,45.7286,45.826,45.7286,45.826,16000.0
2008-06-09 12:30:00,47.03,47.07,47.03,47.06,19200.0,45.8162,45.8552,45.8162,45.8455,19200.0
2008-06-09 12:40:00,47.06,47.17,47.06,47.17,17500.0,45.8455,45.9526,45.8455,45.9526,17500.0
2008-06-09 12:50:00,47.18,47.37,47.17,47.37,21100.0,45.9624,46.1475,45.9526,46.1475,21100.0
2008-06-09 13:00:00,47.36,47.37,47.21,47.24,27400.0,46.1377,46.1475,45.9916,46.0208,27400.0
2008-06-09 13:10:00,47.25,47.33,47.04,47.07,31500.0,46.0306,46.1085,45.826,45.8552,31500.0
2008-06-09 13:20:00,47.07,47.2,46.98,47.12,40000.0,45.8552,45.9818,45.7675,45.9039,40000.0
2008-06-09 13:30:00,47.13,47.15,46.99,47.02,44000.0,45.9137,45.9331,45.7773,45.8065,44000.0
2008-06-09 13:40:00,47.02,47.04,46.91,47.01,65000.0,45.8065,45.826,45.6993,45.7967,65000.0
2008-06-09 13:50:00,47.01,47.02,46.7,46.76,121700.0,45.7967,45.8065,45.4948,45.5532,121700.0
2008-06-09 14:00:00,46.77,46.86,46.68,46.7,78100.0,45.5629,45.6506,45.4753,45.4948,78100.0
2008-06-09 14:10:00,46.7,46.79,46.6,46.79,87400.0,45.4948,45.5824,45.3973,45.5824,87400.0
2008-06-09 14:20:00,46.79,46.85,46.73,46.8,76700.0,45.5824,45.6409,45.524,45.5922,76700.0
2008-06-09 14:30:00,46.79,46.95,46.72,46.92,138000.0,45.5824,45.7383,45.5142,45.7091,138000.0
2008-06-09 14:40:00,46.91,46.98,46.82,46.92,78700.0,45.6993,45.7675,45.6117,45.7091,78700.0
2008-06-09 14:50:00,46.92,46.93,46.69,46.72,102600.0,45.7091,45.7188,45.485,45.5142,102600.0
2008-06-09 15:00:00,46.72,46.81,46.53,46.64,209600.0,45.5142,45.6019,45.3291,45.4363,209600.0
2008-06-09 15:10:00,46.64,46.84,46.63,46.79,122700.0,45.4363,45.6311,45.4266,45.5824,122700.0
2008-06-09 15:20:00,46.78,46.95,46.76,46.95,107500.0,45.5727,45.7383,45.5532,45.7383,107500.0
2008-06-09 15:30:00,46.96,47.09,46.93,47.04,115200.0,45.748,45.8747,45.7188,45.826,115200.0
2008-06-09 15:40:00,47.02,47.28,47.0,47.09,163700.0,45.8065,46.0598,45.787,45.8747,163700.0
2008-06-09 15:50:00,47.09,47.15,46.95,46.96,383900.0,45.8747,45.9331,45.7383,45.748,383900.0
2008-06-10 09:30:00,46.54,46.8,46.53,46.65,71900.0,45.3389,45.5922,45.3291,45.446,71900.0
2008-06-10 09:40:00,46.65,46.7,46.36,46.61,71500.0,45.446,45.4948,45.1635,45.4071,71500.0
2008-06-10 09:50:00,46.64,46.97,46.51,46.56,109300.0,45.4363,45.7578,45.3097,45.3584,109300.0
2008-06-10 10:00:00,46.54,46.64,46.48,46.64,69900.0,45.3389,45.4363,45.2804,45.4363,69900.0
2008-06-10 10:10:00,46.64,46.8,46.59,46.8,77800.0,45.4363,45.5922,45.3876,45.5922,77800.0
2008-06-10 10:20:00,46.81,46.82,46.61,46.66,86900.0,45.6019,45.6117,45.4071,45.4558,86900.0
2008-06-10 10:30:00,46.66,46.68,46.37,46.52,75600.0,45.4558,45.4753,45.1733,45.3194,75600.0
2008-06-10 10:40:00,46.52,46.54,46.32,46.51,75500.0,45.3194,45.3389,45.1246,45.3097,75500.0
2008-06-10 10:50:00,46.51,46.69,46.47,46.62,91600.0,45.3097,45.485,45.2707,45.4168,91600.0
2008-06-10 11:00:00,46.62,46.68,46.36,46.39,74100.0,45.4168,45.4753,45.1635,45.1928,74100.0
2008-06-10 11:10:00,46.38,46.42,46.23,46.38,69800.0,45.183,45.222,45.0369,45.183,69800.0
2008-06-10 11:20:00,46.37,46.48,46.37,46.4,69300.0,45.1733,45.2804,45.1733,45.2025,69300.0
2008-06-10 11:30:00,46.42,46.48,46.37,46.38,97400.0,45.222,45.2804,45.1733,45.183,97400.0
2008-06-10 11:40:00,46.38,46.43,46.28,46.28,97800.0,45.183,45.2317,45.0856,45.0856,97800.0
2008-06-10 11:50:00,46.29,46.43,46.16,46.4,77800.0,45.0953,45.2317,44.9687,45.2025,77800.0
2008-06-10 12:00:00,46.41,46.46,46.23,46.23,105500.0,45.2122,45.2609,45.0369,45.0369,105500.0
2008-06-10 12:10:00,46.24,46.29,46.15,46.18,167400.0,45.0466,45.0953,44.9589,44.9882,167400.0
2008-06-10 12:20:00,46.19,46.22,46.15,46.16,114800.0,44.9979,45.0271,44.9589,44.9687,114800.0
2008-06-10 12:30:00,46.17,46.39,46.16,46.38,166100.0,44.9784,45.1928,44.9687,45.183,166100.0
2008-06-10 12:40:00,46.38,46.39,46.31,46.33,105000.0,45.183,45.1928,45.1148,45.1343,105000.0
2008-06-10 12:50:00,46.33,46.35,46.22,46.22,54500.0,45.1343,45.1538,45.0271,45.0271,54500.0
2008-06-10 13:00:00,46.23,46.36,46.22,46.29,139500.0,45.0369,45.1635,45.0271,45.0953,139500.0
2008-06-10 13:10:00,46.3,46.45,46.29,46.31,128500.0,45.1051,45.2512,45.0953,45.1148,128500.0
2008-06-10 13:20:00,46.3,46.44,46.3,46.43,106400.0,45.1051,45.2415,45.1051,45.2317,106400.0
2008-06-10 13:30:00,46.44,46.5,46.42,46.5,207800.0,45.2415,45.2999,45.222,45.2999,207800.0
2008-06-10 13:40:00,46.49,46.51,46.41,46.49,103800.0,45.2902,45.3097,45.2122,45.2902,103800.0
2008-06-10 13:50:00,46.48,46.62,46.46,46.55,132000.0,45.2804,45.4168,45.2609,45.3486,132000.0
2008-06-10 14:00:00,46.55,46.65,46.53,46.6,192600.0,45.3486,45.446,45.3291,45.3973,192600.0
2008-06-10 14:10:00,46.61,46.63,46.43,46.44,159900.0,45.4071,45.4266,45.2317,45.2415,159900.0
2008-06-10 14:20:00,46.44,46.63,46.39,46.6,93500.0,45.2415,45.4266,45.1928,45.3973,93500.0
2008-06-10 14:30:00,46.61,46.62,46.41,46.45,83800.0,45.4071,45.4168,45.2122,45.2512,83800.0
2008-06-10 14:40:00,46.46,46.49,46.36,46.4,86600.0,45.2609,45.2902,45.1635,45.2025,86600.0
2008-06-10 14:50:00,46.41,46.45,46.27,46.42,94000.0,45.2122,45.2512,45.0758,45.222,94000.0
2008-06-10 15:00:00,46.4,46.59,46.4,46.42,91000.0,45.2025,45.3876,45.2025,45.222,91000.0
2008-06-10 15:10:00,46.42,46.45,46.3,46.31,104300.0,45.222,45.2512,45.1051,45.1148,104300.0
2008-06-10 15:20:00,46.31,46.44,46.31,46.38,133500.0,45.1148,45.2415,45.1148,45.183,133500.0
2008-06-10 15:30:00,46.37,46.39,46.19,46.19,183300.0,45.1733,45.1928,44.9979,44.9979,183300.0
2008-06-10 15:40:00,46.19,46.21,46.03,46.03,347800.0,44.9979,45.0174,44.842,44.842,347800.0
2008-06-10 15:50:00,46.04,46.23,45.99,46.15,562800.0,44.8518,45.0369,44.8031,44.9589,562800.0
2008-06-11 09:30:00,46.05,46.2,45.6,45.87,155600.0,44.8615,45.0077,44.4231,44.6862,155600.0
2008-06-11 09:40:00,45.85,46.11,45.85,46.05,105400.0,44.6667,44.92,44.6667,44.8615,105400.0
2008-06-11 09:50:00,46.08,46.11,45.88,45.91,60500.0,44.8908,44.92,44.6959,44.7251,60500.0
2008-06-11 10:00:00,45.91,46.29,45.87,46.28,83000.0,44.7251,45.0953,44.6862,45.0856,83000.0
2008-06-11 10:10:00,46.28,46.29,46.0,46.2,132200.0,45.0856,45.0953,44.8128,45.0077,132200.0
2008-06-11 10:20:00,46.18,46.24,45.9,45.92,115900.0,44.9882,45.0466,44.7154,44.7349,115900.0
2008-06-11 10:30:00,45.93,46.19,45.92,46.18,60100.0,44.7446,44.9979,44.7349,44.9882,60100.0
2008-06-11 10:40:00,46.17,46.18,46.01,46.11,52900.0,44.9784,44.9882,44.8226,44.92,52900.0
2008-06-11 10:50:00,46.13,46.42,46.12,46.38,83400.0,44.9395,45.222,44.9297,45.183,83400.0
2008-06-11 11:00:00,46.38,46.41,46.22,46.34,54400.0,45.183,45.2122,45.0271,45.144,54400.0
2008-06-11 11:10:00,46.34,46.5,46.33,46.4,47400.0,45.144,45.2999,45.1343,45.2025,47400.0
2008-06-11 11:20:00,46.4,46.4,46.13,46.14,53000.0,45.2025,45.2025,44.9395,44.9492,53000.0
2008-06-11 11:30:00,46.14,46.29,46.07,46.29,72100.0,44.9492,45.0953,44.881,45.0953,72100.0
2008-06-11 11:40:00,46.29,46.38,46.21,46.25,47700.0,45.0953,45.183,45.0174,45.0564,47700.0
2008-06-11 11:50:00,46.25,46.46,46.2,46.45,44400.0,45.0564,45.2609,45.0077,45.2512,44400.0
2008-06-11 12:00:00,46.45,46.49,46.43,46.49,42300.0,45.2512,45.2902,45.2317,45.2902,42300.0
2008-06-11 12:10:00,46.48,46.49,46.37,46.41,39900.0,45.2804,45.2902,45.1733,45.2122,39900.0
2008-06-11 12:20:00,46.42,46.45,46.3,46.3,30600.0,45.222,45.2512,45.1051,45.1051,30600.0
2008-06-11 12:30:00,46.31,46.38,46.25,46.28,45200.0,45.1148,45.183,45.0564,45.0856,45200.0
2008-06-11 12:40:00,46.28,46.43,46.28,46.39,75900.0,45.0856,45.2317,45.0856,45.1928,75900.0
2008-06-11 12:50:00,46.39,46.43,46.35,46.42,98700.0,45.1928,45.2317,45.1538,45.222,98700.0
2008-06-11 13:00:00,46.41,46.41,46.23,46.3,333500.0,45.2122,45.2122,45.0369,45.1051,333500.0
2008-06-11 13:10:00,46.29,46.3,46.17,46.27,173500.0,45.0953,45.1051,44.9784,45.0758,173500.0
2008-06-11 13:20:00,46.27,46.37,46.19,46.29,112500.0,45.0758,45.1733,44.9979,45.0953,112500.0
2008-06-11 13:30:00,46.28,46.29,46.2,46.26,56600.0,45.0856,45.0953,45.0077,45.0661,56600.0
2008-06-11 13:40:00,46.27,46.3,46.2,46.23,39000.0,45.0758,45.1051,45.0077,45.0369,39000.0
2008-06-11 13:50:00,46.23,46.31,46.16,46.2,111200.0,45.0369,45.1148,44.9687,45.0077,111200.0
2008-06-11 14:00:00,46.2,46.31,46.1,46.31,83600.0,45.0077,45.1148,44.9102,45.1148,83600.0
2008-06-11 14:10:00,46.3,46.41,46.22,46.31,39300.0,45.1051,45.2122,45.0271,45.1148,39300.0
2008-06-11 14:20:00,46.31,46.45,46.3,46.4,127900.0,45.1148,45.2512,45.1051,45.2025,127900.0
2008-06-11 14:30:00,46.41,46.44,46.27,46.33,110000.0,45.2122,45.2415,45.0758,45.1343,110000.0
2008-06-11 14:40:00,46.31,46.38,46.28,46.35,64300.0,45.1148,45.183,45.0856,45.1538,64300.0
2008-06-11 14:50:00,46.35,46.39,46.31,46.35,49000.0,45.1538,45.1928,45.1148,45.1538,49000.0
2008-06-11 15:00:00,46.35,46.42,46.33,46.35,67800.0,45.1538,45.222,45.1343,45.1538,67800.0
2008-06-11 15:10:00,46.34,46.4,46.24,46.24,90600.0,45.144,45.2025,45.0466,45.0466,90600.0
2008-06-11 15:20:00,46.22,46.28,46.2,46.27,141400.0,45.0271,45.0856,45.0077,45.0758,141400.0
2008-06-11 15:30:00,46.27,46.29,46.16,46.18,157200.0,45.0758,45.0953,44.9687,44.9882,157200.0
2008-06-11 15:40:00,46.19,46.28,46.13,46.16,98300.0,44.9979,45.0856,44.9395,44.9687,98300.0
2008-06-11 15:50:00,46.17,46.17,46.03,46.07,219900.0,44.9784,44.9784,44.842,44.881,219900.0
2008-06-12 09:30:00,46.65,46.65,46.12,46.51,101400.0,45.446,45.446,44.9297,45.3097,101400.0
2008-06-12 09:40:00,46.49,46.96,46.43,46.8,158400.0,45.2902,45.748,45.2317,45.5922,158400.0
2008-06-12 09:50:00,46.8,46.9,46.66,46.68,61700.0,45.5922,45.6896,45.4558,45.4753,61700.0
2008-06-12 10:00:00,46.66,46.89,46.63,46.81,76100.0,45.4558,45.6798,45.4266,45.6019,76100.0
2008-06-12 10:10:00,46.82,46.84,46.63,46.71,55800.0,45.6117,45.6311,45.4266,45.5045,55800.0
2008-06-12 10:20:00,46.72,46.72,46.46,46.59,51800.0,45.5142,45.5142,45.2609,45.3876,51800.0
2008-06-12 10:30:00,46.59,46.66,46.48,46.62,55400.0,45.3876,45.4558,45.2804,45.4168,55400.0
2008-06-12 10:40:00,46.61,46.71,46.56,46.61,44400.0,45.4071,45.5045,45.3584,45.4071,44400.0
2008-06-12 10:50:00,46.59,46.59,46.51,46.52,34900.0,45.3876,45.3876,45.3097,45.3194,34900.0
2008-06-12 11:00:00,46.52,46.71,46.44,46.44,111900.0,45.3194,45.5045,45.2415,45.2415,111900.0
2008-06-12 11:10:00,46.43,46.55,46.37,46.42,49800.0,45.2317,45.3486,45.1733,45.222,49800.0
2008-06-12 11:20:00,46.42,46.56,46.34,46.39,53400.0,45.222,45.3584,45.144,45.1928,53400.0
2008-06-12 11:30:00,46.4,46.42,46.24,46.3,43800.0,45.2025,45.222,45.0466,45.1051,43800.0
2008-06-12 11:40:00,46.3,46.36,46.25,46.28,49800.0,45.1051,45.1635,45.0564,45.0856,49800.0
2008-06-12 11:50:00,46.29,46.37,46.27,46.35,18400.0,45.0953,45.1733,45.0758,45.1538,18400.0
2008-06-12 12:00:00,46.37,46.4,46.32,46.37,18700.0,45.1733,45.2025,45.1246,45.1733,18700.0
2008-06-12 12:10:00,46.37,46.38,46.19,46.19,31500.0,45.1733,45.183,44.9979,44.9979,31500.0
2008-06-12 12:20:00,46.19,46.21,46.11,46.16,39400.0,44.9979,45.0174,44.92,44.9687,39400.0
2008-06-12 12:30:00,46.17,46.22,46.15,46.16,49100.0,44.9784,45.0271,44.9589,44.9687,49100.0
2008-06-12 12:40:00,46.14,46.18,46.12,46.16,95200.0,44.9492,44.9882,44.9297,44.9687,95200.0
2008-06-12 12:50:00,46.15,46.19,46.1,46.11,62200.0,44.9589,44.9979,44.9102,44.92,62200.0
2008-06-12 13:00:00,46.12,46.18,46.1,46.13,42500.0,44.9297,44.9882,44.9102,44.9395,42500.0
2008-06-12 13:10:00,46.14,46.14,46.0,46.01,44200.0,44.9492,44.9492,44.8128,44.8226,44200.0
2008-06-12 13:20:00,46.02,46.1,45.98,46.03,234000.0,44.8323,44.9102,44.7933,44.842,234000.0
2008-06-12 13:30:00,46.04,46.09,45.97,45.99,186600.0,44.8518,44.9005,44.7836,44.8031,186600.0
2008-06-12 13:40:00,46.0,46.0,45.56,45.59,149000.0,44.8128,44.8128,44.3842,44.4134,149000.0
2008-06-12 13:50:00,45.59,45.78,45.52,45.76,97400.0,44.4134,44.5985,44.3452,44.579,97400.0
2008-06-12 14:00:00,45.75,45.78,45.63,45.75,53600.0,44.5693,44.5985,44.4524,44.5693,53600.0
2008-06-12 14:10:00,45.74,45.87,45.72,45.83,59700.0,44.5595,44.6862,44.54,44.6472,59700.0
2008-06-12 14:20:00,45.83,45.88,45.76,45.77,45400.0,44.6472,44.6959,44.579,44.5888,45400.0
2008-06-12 14:30:00,45.77,45.94,45.77,45.88,34500.0,44.5888,44.7544,44.5888,44.6959,34500.0
2008-06-12 14:40:00,45.88,45.95,45.7,45.74,58500.0,44.6959,44.7641,44.5206,44.5595,58500.0
2008-06-12 14:50:00,45.74,46.0,45.7,46.0,46900.0,44.5595,44.8128,44.5206,44.8128,46900.0
2008-06-12 15:00:00,45.98,46.04,45.85,45.99,79300.0,44.7933,44.8518,44.6667,44.8031,79300.0
2008-06-12 15:10:00,46.0,46.01,45.71,45.76,51100.0,44.8128,44.8226,44.5303,44.579,51100.0
2008-06-12 15:20:00,45.75,45.76,45.5,45.56,85100.0,44.5693,44.579,44.3257,44.3842,85100.0
2008-06-12 15:30:00,45.56,45.78,45.56,45.64,141900.0,44.3842,44.5985,44.3842,44.4621,141900.0
2008-06-12 15:40:00,45.64,45.94,45.61,45.9,124800.0,44.4621,44.7544,44.4329,44.7154,124800.0
2008-06-12 15:50:00,45.9,46.06,45.87,45.98,241400.0,44.7154,44.8713,44.6862,44.7933,241400.0
2008-06-13 09:30:00,46.48,46.82,46.36,46.73,131600.0,45.2804,45.6117,45.1635,45.524,131600.0
2008-06-13 09:40:00,46.68,46.8,46.58,46.67,104400.0,45.4753,45.5922,45.3778,45.4655,104400.0
2008-06-13 09:50:00,46.65,46.82,46.45,46.75,202700.0,45.446,45.6117,45.2512,45.5435,202700.0
2008-06-13 10:00:00,46.74,46.78,46.57,46.7,180600.0,45.5337,45.5727,45.3681,45.4948,180600.0
2008-06-13 10:10:00,46.69,47.14,46.66,47.1,161500.0,45.485,45.9234,45.4558,45.8844,161500.0
2008-06-13 10:20:00,47.08,47.33,46.97,47.15,163400.0,45.8649,46.1085,45.7578,45.9331,163400.0
2008-06-13 10:30:00,47.14,47.14,46.94,46.96,43800.0,45.9234,45.9234,45.7286,45.748,43800.0
2008-06-13 10:40:00,46.96,46.97,46.73,46.8,76900.0,45.748,45.7578,45.524,45.5922,76900.0
2008-06-13 10:50:00,46.81,46.9,46.65,46.69,39500.0,45.6019,45.6896,45.446,45.485,39500.0
2008-06-13 11:00:00,46.7,46.74,46.58,46.59,48200.0,45.4948,45.5337,45.3778,45.3876,48200.0
2008-06-13 11:10:00,46.59,46.65,46.51,46.6,48200.0,45.3876,45.446,45.3097,45.3973,48200.0
2008-06-13 11:20:00,46.6,46.6,46.48,46.54,31900.0,45.3973,45.3973,45.2804,45.3389,31900.0
2008-06-13 11:30:00,46.54,46.56,46.42,46.49,46400.0,45.3389,45.3584,45.222,45.2902,46400.0
2008-06-13 11:40:00,46.49,46.57,46.43,46.5,22100.0,45.2902,45.3681,45.2317,45.2999,22100.0
2008-06-13 11:50:00,46.5,46.92,46.47,46.79,104700.0,45.2999,45.7091,45.2707,45.5824,104700.0
2008-06-13 12:00:00,46.79,46.82,46.72,46.79,49100.0,45.5824,45.6117,45.5142,45.5824,49100.0
2008-06-13 12:10:00,46.79,46.8,46.72,46.75,36800.0,45.5824,45.5922,45.5142,45.5435,36800.0
2008-06-13 12:20:00,46.74,46.75,46.69,46.73,12900.0,45.5337,45.5435,45.485,45.524,12900.0
2008-06-13 12:30:00,46.74,46.81,46.67,46.68,34300.0,45.5337,45.6019,45.4655,45.4753,34300.0
2008-06-13 12:40:00,46.66,46.7,46.58,46.65,29600.0,45.4558,45.4948,45.3778,45.446,29600.0
2008-06-13 12:50:00,46.66,46.69,46.6,46.65,25400.0,45.4558,45.485,45.3973,45.446,25400.0
2008-06-13 13:00:00,46.64,46.67,46.48,46.49,43600.0,45.4363,45.4655,45.2804,45.2902,43600.0
2008-06-13 13:10:00,46.49,46.63,46.49,46.63,24400.0,45.2902,45.4266,45.2902,45.4266,24400.0
2008-06-13 13:20:00,46.63,46.72,46.57,46.59,33500.0,45.4266,45.5142,45.3681,45.3876,33500.0
2008-06-13 13:30:00,46.6,46.66,46.52,46.53,38600.0,45.3973,45.4558,45.3194,45.3291,38600.0
2008-06-13 13:40:00,46.54,46.57,46.39,46.52,40200.0,45.3389,45.3681,45.1928,45.3194,40200.0
2008-06-13 13:50:00,46.52,46.56,46.51,46.52,15800.0,45.3194,45.3584,45.3097,45.3194,15800.0
2008-06-13 14:00:00,46.51,46.55,46.38,46.4,39900.0,45.3097,45.3486,45.183,45.2025,39900.0
2008-06-13 14:10:00,46.4,46.55,46.38,46.54,51100.0,45.2025,45.3486,45.183,45.3389,51100.0
2008-06-13 14:20:00,46.54,46.69,46.44,46.67,130100.0,45.3389,45.485,45.2415,45.4655,130100.0
2008-06-13 14:30:00,46.67,46.74,46.64,46.68,77700.0,45.4655,45.5337,45.4363,45.4753,77700.0
2008-06-13 14:40:00,46.67,46.81,46.67,46.8,53200.0,45.4655,45.6019,45.4655,45.5922,53200.0
2008-06-13 14:50:00,46.79,46.85,46.75,46.84,43300.0,45.5824,45.6409,45.5435,45.6311,43300.0
2008-06-13 15:00:00,46.85,46.91,46.8,46.83,82100.0,45.6409,45.6993,45.5922,45.6214,82100.0
2008-06-13 15:10:00,46.84,46.85,46.67,46.74,73500.0,45.6311,45.6409,45.4655,45.5337,73500.0
2008-06-13 15:20:00,46.74,46.76,46.6,46.64,52600.0,45.5337,45.5532,45.3973,45.4363,52600.0
2008-06-13 15:30:00,46.64,46.69,46.52,46.65,90000.0,45.4363,45.485,45.3194,45.446,90000.0
2008-06-13 15:40:00,46.65,46.85,46.63,46.84,131600.0,45.446,45.6409,45.4266,45.6311,131600.0
2008-06-13 15:50:00,46.85,46.99,46.79,46.95,252800.0,45.6409,45.7773,45.5824,45.7383,252800.0
2008-06-16 09:30:00,46.23,47.04,46.23,46.82,86900.0,45.0369,45.826,45.0369,45.6117,86900.0
2008-06-16 09:40:00,46.82,46.98,46.6,46.63,69000.0,45.6117,45.7675,45.3973,45.4266,69000.0
2008-06-16 09:50:00,46.65,46.97,46.64,46.93,77100.0,45.446,45.7578,45.4363,45.7188,77100.0
2008-06-16 10:00:00,46.89,46.96,46.69,46.81,44500.0,45.6798,45.748,45.485,45.6019,44500.0
2008-06-16 10:10:00,46.78,46.93,46.67,46.84,64200.0,45.5727,45.7188,45.4655,45.6311,64200.0
2008-06-16 10:20:00,46.81,46.87,46.61,46.81,55200.0,45.6019,45.6604,45.4071,45.6019,55200.0
2008-06-16 10:30:00,46.8,46.81,46.49,46.53,58000.0,45.5922,45.6019,45.2902,45.3291,58000.0
2008-06-16 10:40:00,46.53,46.66,46.52,46.66,80300.0,45.3291,45.4558,45.3194,45.4558,80300.0
2008-06-16 10:50:00,46.67,47.21,46.67,47.03,105900.0,45.4655,45.9916,45.4655,45.8162,105900.0
2008-06-16 11:00:00,47.02,47.09,46.79,46.9,131200.0,45.8065,45.8747,45.5824,45.6896,131200.0
2008-06-16 11:10:00,46.91,46.94,46.83,46.85,46300.0,45.6993,45.7286,45.6214,45.6409,46300.0
2008-06-16 11:20:00,46.86,47.01,46.81,46.97,35100.0,45.6506,45.7967,45.6019,45.7578,35100.0
2008-06-16 11:30:00,46.99,47.11,46.97,47.1,27800.0,45.7773,45.8942,45.7578,45.8844,27800.0
2008-06-16 11:40:00,47.09,47.1,47.05,47.06,28700.0,45.8747,45.8844,45.8357,45.8455,28700.0
2008-06-16 11:50:00,47.05,47.06,47.0,47.04,22600.0,45.8357,45.8455,45.787,45.826,22600.0
2008-06-16 12:00:00,47.05,47.07,46.78,46.79,41900.0,45.8357,45.8552,45.5727,45.5824,41900.0
2008-06-16 12:10:00,46.79,46.79,46.59,46.64,28900.0,45.5824,45.5824,45.3876,45.4363,28900.0
2008-06-16 12:20:00,46.65,46.74,46.65,46.71,9500.0,45.446,45.5337,45.446,45.5045,9500.0
2008-06-16 12:30:00,46.71,46.8,46.66,46.7,9200.0,45.5045,45.5922,45.4558,45.4948,9200.0
2008-06-16 12:40:00,46.7,46.75,46.7,46.73,9400.0,45.4948,45.5435,45.4948,45.524,9400.0
2008-06-16 12:50:00,46.74,46.8,46.67,46.72,20700.0,45.5337,45.5922,45.4655,45.5142,20700.0
2008-06-16 13:00:00,46.72,46.76,46.71,46.74,16400.0,45.5142,45.5532,45.5045,45.5337,16400.0
2008-06-16 13:10:00,46.72,46.93,46.68,46.92,24600.0,45.5142,45.7188,45.4753,45.7091,24600.0
2008-06-16 13:20:00,46.92,47.07,46.9,47.05,16200.0,45.7091,45.8552,45.6896,45.8357,16200.0
2008-06-16 13:30:00,47.06,47.38,47.02,47.24,41500.0,45.8455,46.1572,45.8065,46.0208,41500.0
2008-06-16 13:40:00,47.22,47.27,47.05,47.14,37400.0,46.0013,46.05,45.8357,45.9234,37400.0
2008-06-16 13:50:00,47.15,47.26,47.13,47.17,21500.0,45.9331,46.0403,45.9137,45.9526,21500.0
2008-06-16 14:00:00,47.17,47.25,47.07,47.08,31100.0,45.9526,46.0306,45.8552,45.8649,31100.0
2008-06-16 14:10:00,47.08,47.08,46.94,46.99,30200.0,45.8649,45.8649,45.7286,45.7773,30200.0
2008-06-16 14:20:00,47.0,47.03,46.84,46.86,41300.0,45.787,45.8162,45.6311,45.6506,41300.0
2008-06-16 14:30:00,46.86,46.97,46.84,46.91,26300.0,45.6506,45.7578,45.6311,45.6993,26300.0
2008-06-16 14:40:00,46.91,47.01,46.91,46.94,123200.0,45.6993,45.7967,45.6993,45.7286,123200.0
2008-06-16 14:50:00,46.92,47.03,46.92,46.96,21500.0,45.7091,45.8162,45.7091,45.748,21500.0
2008-06-16 15:00:00,46.96,46.97,46.81,46.87,30000.0,45.748,45.7578,45.6019,45.6604,30000.0
2008-06-16 15:10:00,46.86,46.89,46.8,46.88,69000.0,45.6506,45.6798,45.5922,45.6701,69000.0
2008-06-16 15:20:00,46.88,46.94,46.85,46.92,67800.0,45.6701,45.7286,45.6409,45.7091,67800.0
2008-06-16 15:30:00,46.92,46.97,46.88,46.9,50800.0,45.7091,45.7578,45.6701,45.6896,50800.0
2008-06-16 15:40:00,46.91,47.03,46.9,46.99,76700.0,45.6993,45.8162,45.6896,45.7773,76700.0
2008-06-16 15:50:00,47.0,47.14,46.93,47.05,202700.0,45.787,45.9234,45.7188,45.8357,202700.0
2008-06-17 09:30:00,47.15,47.22,46.47,46.48,73800.0,45.9331,46.0013,45.2707,45.2804,73800.0
2008-06-17 09:40:00,46.5,46.7,46.46,46.59,99800.0,45.2999,45.4948,45.2609,45.3876,99800.0
2008-06-17 09:50:00,46.59,46.66,46.38,46.42,91900.0,45.3876,45.4558,45.183,45.222,91900.0
2008-06-17 10:00:00,46.4,46.47,46.25,46.36,77200.0,45.2025,45.2707,45.0564,45.1635,77200.0
2008-06-17 10:10:00,46.35,46.43,46.18,46.4,122800.0,45.1538,45.2317,44.9882,45.2025,122800.0
2008-06-17 10:20:00,46.4,46.45,46.25,46.36,91200.0,45.2025,45.2512,45.0564,45.1635,91200.0
2008-06-17 10:30:00,46.36,46.51,46.29,46.46,46700.0,45.1635,45.3097,45.0953,45.2609,46700.0
2008-06-17 10:40:00,46.49,46.57,46.41,46.48,61100.0,45.2902,45.3681,45.2122,45.2804,61100.0
2008-06-17 10:50:00,46.46,46.63,46.41,46.54,41200.0,45.2609,45.4266,45.2122,45.3389,41200.0
2008-06-17 11:00:00,46.55,46.65,46.52,46.63,40700.0,45.3486,45.446,45.3194,45.4266,40700.0
2008-06-17 11:10:00,46.64,46.7,46.55,46.65,100700.0,45.4363,45.4948,45.3486,45.446,100700.0
2008-06-17 11:20:00,46.66,46.82,46.57,46.58,78500.0,45.4558,45.6117,45.3681,45.3778,78500.0
2008-06-17 11:30:00,46.58,46.68,46.54,46.64,140300.0,45.3778,45.4753,45.3389,45.4363,140300.0
2008-06-17 11:40:00,46.65,46.77,46.6,46.66,45800.0,45.446,45.5629,45.3973,45.4558,45800.0
2008-06-17 11:50:00,46.66,46.76,46.63,46.76,34500.0,45.4558,45.5532,45.4266,45.5532,34500.0
2008-06-17 12:00:00,46.75,46.94,46.73,46.92,49400.0,45.5435,45.7286,45.524,45.7091,49400.0
2008-06-17 12:10:00,46.91,46.97,46.85,46.94,61400.0,45.6993,45.7578,45.6409,45.7286,61400.0
2008-06-17 12:20:00,46.97,46.97,46.85,46.89,32900.0,45.7578,45.7578,45.6409,45.6798,32900.0
2008-06-17 12:30:00,46.9,46.95,46.77,46.8,90900.0,45.6896,45.7383,45.5629,45.5922,90900.0
2008-06-17 12:40:00,46.8,46.86,46.77,46.86,68000.0,45.5922,45.6506,45.5629,45.6506,68000.0
2008-06-17 12:50:00,46.86,46.92,46.77,46.88,36300.0,45.6506,45.7091,45.5629,45.6701,36300.0
2008-06-17 13:00:00,46.89,47.0,46.81,46.99,50100.0,45.6798,45.787,45.6019,45.7773,50100.0
2008-06-17 13:10:00,46.98,47.03,46.93,46.98,60900.0,45.7675,45.8162,45.7188,45.7675,60900.0
2008-06-17 13:20:00,46.98,47.06,46.91,46.98,58100.0,45.7675,45.8455,45.6993,45.7675,58100.0
2008-06-17 13:30:00,46.99,47.07,46.93,47.05,60600.0,45.7773,45.8552,45.7188,45.8357,60600.0
2008-06-17 13:40:00,47.05,47.18,47.05,47.15,109600.0,45.8357,45.9624,45.8357,45.9331,109600.0
2008-06-17 13:50:00,47.15,47.16,47.08,47.1,40300.0,45.9331,45.9429,45.8649,45.8844,40300.0
2008-06-17 14:00:00,47.1,47.19,47.07,47.12,46300.0,45.8844,45.9721,45.8552,45.9039,46300.0
2008-06-17 14:10:00,47.12,47.19,47.1,47.12,57000.0,45.9039,45.9721,45.8844,45.9039,57000.0
2008-06-17 14:20:00,47.11,47.19,46.99,47.0,71800.0,45.8942,45.9721,45.7773,45.787,71800.0
2008-06-17 14:30:00,47.0,47.01,46.85,46.85,74400.0,45.787,45.7967,45.6409,45.6409,74400.0
2008-06-17 14:40:00,46.86,47.05,46.85,47.03,72200.0,45.6506,45.8357,45.6409,45.8162,72200.0
2008-06-17 14:50:00,47.01,47.14,46.92,47.01,152400.0,45.7967,45.9234,45.7091,45.7967,152400.0
2008-06-17 15:00:00,47.0,47.05,46.94,46.98,113700.0,45.787,45.8357,45.7286,45.7675,113700.0
2008-06-17 15:10:00,46.99,47.03,46.83,46.83,151900.0,45.7773,45.8162,45.6214,45.6214,151900.0
2008-06-17 15:20:00,46.83,46.84,46.71,46.79,109000.0,45.6214,45.6311,45.5045,45.5824,109000.0
2008-06-17 15:30:00,46.77,46.81,46.74,46.81,109000.0,45.5629,45.6019,45.5337,45.6019,109000.0
2008-06-17 15:40:00,46.81,46.91,46.75,46.85,150700.0,45.6019,45.6993,45.5435,45.6409,150700.0
2008-06-17 15:50:00,46.85,46.87,46.76,46.76,160000.0,45.6409,45.6604,45.5532,45.5532,160000.0
2008-06-18 09:30:00,46.36,46.88,46.26,46.6,80400.0,45.1635,45.6701,45.0661,45.3973,80400.0
2008-06-18 09:40:00,46.62,46.74,46.6,46.61,84000.0,45.4168,45.5337,45.3973,45.4071,84000.0
2008-06-18 09:50:00,46.6,46.77,46.51,46.55,72100.0,45.3973,45.5629,45.3097,45.3486,72100.0
2008-06-18 10:00:00,46.55,46.6,46.49,46.51,32500.0,45.3486,45.3973,45.2902,45.3097,32500.0
2008-06-18 10:10:00,46.54,46.69,46.5,46.63,30000.0,45.3389,45.485,45.2999,45.4266,30000.0
2008-06-18 10:20:00,46.65,46.75,46.62,46.64,61300.0,45.446,45.5435,45.4168,45.4363,61300.0
2008-06-18 10:30:00,46.63,46.86,46.52,46.8,97000.0,45.4266,45.6506,45.3194,45.5922,97000.0
2008-06-18 10:40:00,46.83,46.9,46.72,46.78,75200.0,45.6214,45.6896,45.5142,45.5727,75200.0
2008-06-18 10:50:00,46.76,46.78,46.65,46.78,115300.0,45.5532,45.5727,45.446,45.5727,115300.0
2008-06-18 11:00:00,46.78,46.86,46.73,46.86,61700.0,45.5727,45.6506,45.524,45.6506,61700.0
2008-06-18 11:10:00,46.85,46.87,46.67,46.7,42700.0,45.6409,45.6604,45.4655,45.4948,42700.0
2008-06-18 11:20:00,46.7,46.96,46.7,46.86,46500.0,45.4948,45.748,45.4948,45.6506,46500.0
2008-06-18 11:30:00,46.85,47.02,46.84,47.0,45300.0,45.6409,45.8065,45.6311,45.787,45300.0
2008-06-18 11:40:00,47.0,47.01,46.9,46.92,30700.0,45.787,45.7967,45.6896,45.7091,30700.0
2008-06-18 11:50:00,46.92,47.44,46.92,47.33,131500.0,45.7091,46.2157,45.7091,46.1085,131500.0
2008-06-18 12:00:00,47.32,47.41,47.22,47.22,36600.0,46.0987,46.1864,46.0013,46.0013,36600.0
2008-06-18 12:10:00,47.21,47.31,47.04,47.11,93900.0,45.9916,46.089,45.826,45.8942,93900.0
2008-06-18 12:20:00,47.07,47.16,46.98,47.02,71200.0,45.8552,45.9429,45.7675,45.8065,71200.0
2008-06-18 12:30:00,47.01,47.09,47.0,47.05,18400.0,45.7967,45.8747,45.787,45.8357,18400.0
2008-06-18 12:40:00,47.04,47.04,46.83,46.87,26400.0,45.826,45.826,45.6214,45.6604,26400.0
2008-06-18 12:50:00,46.87,47.06,46.83,47.05,27900.0,45.6604,45.8455,45.6214,45.8357,27900.0
2008-06-18 13:00:00,47.02,47.05,46.88,46.96,31300.0,45.8065,45.8357,45.6701,45.748,31300.0
2008-06-18 13:10:00,46.95,47.0,46.82,46.88,60700.0,45.7383,45.787,45.6117,45.6701,60700.0
2008-06-18 13:20:00,46.88,46.98,46.85,46.91,17000.0,45.6701,45.7675,45.6409,45.6993,17000.0
2008-06-18 13:30:00,46.91,46.96,46.88,46.89,40500.0,45.6993,45.748,45.6701,45.6798,40500.0
2008-06-18 13:40:00,46.9,47.04,46.89,47.0,49000.0,45.6896,45.826,45.6798,45.787,49000.0
2008-06-18 13:50:00,47.0,47.13,46.98,47.06,31100.0,45.787,45.9137,45.7675,45.8455,31100.0
2008-06-18 14:00:00,47.05,47.14,47.01,47.1,32100.0,45.8357,45.9234,45.7967,45.8844,32100.0
2008-06-18 14:10:00,47.1,47.16,47.04,47.04,82300.0,45.8844,45.9429,45.826,45.826,82300.0
2008-06-18 14:20:00,47.03,47.1,46.95,46.99,89800.0,45.8162,45.8844,45.7383,45.7773,89800.0
2008-06-18 14:30:00,46.99,47.08,46.96,47.06,82800.0,45.7773,45.8649,45.748,45.8455,82800.0
2008-06-18 14:40:00,47.1,47.15,46.97,46.97,52100.0,45.8844,45.9331,45.7578,45.7578,52100.0
2008-06-18 14:50:00,46.97,47.13,46.97,47.04,43700.0,45.7578,45.9137,45.7578,45.826,43700.0
2008-06-18 15:00:00,47.02,47.13,46.9,47.13,78300.0,45.8065,45.9137,45.6896,45.9137,78300.0
2008-06-18 15:10:00,47.14,47.15,47.04,47.1,79600.0,45.9234,45.9331,45.826,45.8844,79600.0
2008-06-18 15:20:00,47.11,47.16,47.0,47.02,98200.0,45.8942,45.9429,45.787,45.8065,98200.0
2008-06-18 15:30:00,47.01,47.06,46.96,47.01,132800.0,45.7967,45.8455,45.748,45.7967,132800.0
2008-06-18 15:40:00,47.01,47.03,46.88,46.93,137700.0,45.7967,45.8162,45.6701,45.7188,137700.0
2008-06-18 15:50:00,46.92,47.07,46.91,46.91,377200.0,45.7091,45.8552,45.6993,45.6993,377200.0
2008-06-19 09:30:00,47.16,47.29,46.6,47.28,68800.0,45.9429,46.0695,45.3973,46.0598,68800.0
2008-06-19 09:40:00,47.26,47.26,46.85,47.0,200600.0,46.0403,46.0403,45.6409,45.787,200600.0
2008-06-19 09:50:00,47.0,47.08,46.88,46.98,136200.0,45.787,45.8649,45.6701,45.7675,136200.0
2008-06-19 10:00:00,46.96,47.05,46.76,46.87,139100.0,45.748,45.8357,45.5532,45.6604,139100.0
2008-06-19 10:10:00,46.87,46.95,46.78,46.79,143600.0,45.6604,45.7383,45.5727,45.5824,143600.0
2008-06-19 10:20:00,46.8,46.91,46.79,46.85,96900.0,45.5922,45.6993,45.5824,45.6409,96900.0
2008-06-19 10:30:00,46.86,47.12,46.86,46.98,56000.0,45.6506,45.9039,45.6506,45.7675,56000.0
2008-06-19 10:40:00,46.96,47.04,46.91,46.97,26800.0,45.748,45.826,45.6993,45.7578,26800.0
2008-06-19 10:50:00,46.95,47.1,46.95,47.08,42000.0,45.7383,45.8844,45.7383,45.8649,42000.0
2008-06-19 11:00:00,47.08,47.23,47.05,47.2,90300.0,45.8649,46.0111,45.8357,45.9818,90300.0
2008-06-19 11:10:00,47.19,47.19,47.0,47.13,158500.0,45.9721,45.9721,45.787,45.9137,158500.0
2008-06-19 11:20:00,47.13,47.17,47.0,47.17,52400.0,45.9137,45.9526,45.787,45.9526,52400.0
2008-06-19 11:30:00,47.15,47.3,47.13,47.22,82600.0,45.9331,46.0793,45.9137,46.0013,82600.0
2008-06-19 11:40:00,47.21,47.3,47.21,47.3,25800.0,45.9916,46.0793,45.9916,46.0793,25800.0
2008-06-19 11:50:00,47.3,47.42,47.19,47.38,65200.0,46.0793,46.1962,45.9721,46.1572,65200.0
2008-06-19 12:00:00,47.38,47.8,47.38,47.79,41600.0,46.1572,46.5664,46.1572,46.5566,41600.0
2008-06-19 12:10:00,47.79,48.06,47.69,48.0,105500.0,46.5566,46.8197,46.4592,46.7612,105500.0
2008-06-19 12:20:00,48.0,48.07,47.84,47.86,71600.0,46.7612,46.8294,46.6053,46.6248,71600.0
2008-06-19 12:30:00,47.88,48.1,47.86,48.04,61300.0,46.6443,46.8586,46.6248,46.8002,61300.0
2008-06-19 12:40:00,48.03,48.09,47.95,47.95,60600.0,46.7904,46.8489,46.7125,46.7125,60600.0
2008-06-19 12:50:00,47.93,47.93,47.58,47.6,77500.0,46.693,46.693,46.352,46.3715,77500.0
2008-06-19 13:00:00,47.59,47.64,47.56,47.6,76500.0,46.3618,46.4105,46.3326,46.3715,76500.0
2008-06-19 13:10:00,47.6,47.62,47.54,47.55,71400.0,46.3715,46.391,46.3131,46.3228,71400.0
2008-06-19 13:20:00,47.56,47.64,47.48,47.64,28200.0,46.3326,46.4105,46.2546,46.4105,28200.0
2008-06-19 13:30:00,47.65,47.77,47.63,47.66,69300.0,46.4202,46.5371,46.4007,46.43,69300.0
2008-06-19 13:40:00,47.65,47.7,47.6,47.61,66200.0,46.4202,46.4689,46.3715,46.3813,66200.0
2008-06-19 13:50:00,47.6,47.64,47.55,47.64,49400.0,46.3715,46.4105,46.3228,46.4105,49400.0
2008-06-19 14:00:00,47.62,47.68,47.56,47.56,36900.0,46.391,46.4495,46.3326,46.3326,36900.0
2008-06-19 14:10:00,47.59,47.69,47.57,47.66,31100.0,46.3618,46.4592,46.3423,46.43,31100.0
2008-06-19 14:20:00,47.67,47.95,47.61,47.9,63100.0,46.4397,46.7125,46.3813,46.6638,63100.0
2008-06-19 14:30:00,47.92,48.27,47.89,48.26,127200.0,46.6833,47.0242,46.654,47.0145,127200.0
2008-06-19 14:40:00,48.25,48.45,48.18,48.18,120300.0,47.0047,47.1996,46.9366,46.9366,120300.0
2008-06-19 14:50:00,48.18,48.29,48.14,48.25,62100.0,46.9366,47.0437,46.8976,47.0047,62100.0
2008-06-19 15:00:00,48.24,48.55,48.24,48.41,209100.0,46.995,47.297,46.995,47.1606,209100.0
2008-06-19 15:10:00,48.42,48.54,48.38,48.5,133300.0,47.1704,47.2873,47.1314,47.2483,133300.0
2008-06-19 15:20:00,48.49,48.51,48.37,48.4,123000.0,47.2386,47.258,47.1217,47.1509,123000.0
2008-06-19 15:30:00,48.38,48.45,48.36,48.39,189500.0,47.1314,47.1996,47.1119,47.1411,189500.0
2008-06-19 15:40:00,48.38,48.5,48.38,48.42,221300.0,47.1314,47.2483,47.1314,47.1704,221300.0
2008-06-19 15:50:00,48.42,48.45,48.29,48.44,388500.0,47.1704,47.1996,47.0437,47.1898,388500.0
2008-06-20 09:30:00,48.17,48.39,47.79,48.0,823200.0,46.9268,47.1411,46.5566,46.7612,823200.0
2008-06-20 09:40:00,48.0,48.03,47.81,47.85,116900.0,46.7612,46.7904,46.5761,46.6151,116900.0
2008-06-20 09:50:00,47.86,47.96,47.76,47.82,118600.0,46.6248,46.7222,46.5274,46.5858,118600.0
2008-06-20 10:00:00,47.82,47.88,47.36,47.5,143400.0,46.5858,46.6443,46.1377,46.2741,143400.0
2008-06-20 10:10:00,47.5,47.51,47.32,47.43,92300.0,46.2741,46.2838,46.0987,46.2059,92300.0
2008-06-20 10:20:00,47.42,47.59,47.42,47.59,97000.0,46.1962,46.3618,46.1962,46.3618,97000.0
2008-06-20 10:30:00,47.58,47.6,47.17,47.24,110900.0,46.352,46.3715,45.9526,46.0208,110900.0
2008-06-20 10:40:00,47.24,47.44,47.23,47.4,113100.0,46.0208,46.2157,46.0111,46.1767,113100.0
2008-06-20 10:50:00,47.4,47.56,47.36,47.47,80400.0,46.1767,46.3326,46.1377,46.2449,80400.0
2008-06-20 11:00:00,47.48,47.58,47.23,47.46,88800.0,46.2546,46.352,46.0111,46.2351,88800.0
2008-06-20 11:10:00,47.46,47.46,47.26,47.31,60800.0,46.2351,46.2351,46.0403,46.089,60800.0
2008-06-20 11:20:00,47.31,47.45,47.28,47.36,48300.0,46.089,46.2254,46.0598,46.1377,48300.0
2008-06-20 11:30:00,47.35,47.4,47.26,47.29,58700.0,46.128,46.1767,46.0403,46.0695,58700.0
2008-06-20 11:40:00,47.27,47.29,47.13,47.23,204400.0,46.05,46.0695,45.9137,46.0111,204400.0
2008-06-20 11:50:00,47.24,47.3,47.21,47.27,100100.0,46.0208,46.0793,45.9916,46.05,100100.0
2008-06-20 12:00:00,47.27,47.28,47.08,47.12,36700.0,46.05,46.0598,45.8649,45.9039,36700.0
2008-06-20 12:10:00,47.12,47.27,47.11,47.23,26600.0,45.9039,46.05,45.8942,46.0111,26600.0
2008-06-20 12:20:00,47.22,47.29,47.12,47.28,42200.0,46.0013,46.0695,45.9039,46.0598,42200.0
2008-06-20 12:30:00,47.27,47.27,47.13,47.13,43800.0,46.05,46.05,45.9137,45.9137,43800.0
2008-06-20 12:40:00,47.16,47.25,47.1,47.19,24700.0,45.9429,46.0306,45.8844,45.9721,24700.0
2008-06-20 12:50:00,47.18,47.2,47.11,47.18,20100.0,45.9624,45.9818,45.8942,45.9624,20100.0
2008-06-20 13:00:00,47.16,47.25,47.12,47.24,66500.0,45.9429,46.0306,45.9039,46.0208,66500.0
2008-06-20 13:10:00,47.26,47.32,47.22,47.27,229100.0,46.0403,46.0987,46.0013,46.05,229100.0
2008-06-20 13:20:00,47.27,47.33,47.19,47.27,184800.0,46.05,46.1085,45.9721,46.05,184800.0
2008-06-20 13:30:00,47.29,47.3,47.13,47.28,57800.0,46.0695,46.0793,45.9137,46.0598,57800.0
2008-06-20 13:40:00,47.29,47.31,47.14,47.27,30100.0,46.0695,46.089,45.9234,46.05,30100.0
2008-06-20 13:50:00,47.27,47.38,47.23,47.34,30900.0,46.05,46.1572,46.0111,46.1182,30900.0
2008-06-20 14:00:00,47.32,47.34,47.2,47.28,47100.0,46.0987,46.1182,45.9818,46.0598,47100.0
2008-06-20 14:10:00,47.3,47.31,47.17,47.21,52700.0,46.0793,46.089,45.9526,45.9916,52700.0
2008-06-20 14:20:00,47.21,47.22,47.16,47.21,39400.0,45.9916,46.0013,45.9429,45.9916,39400.0
2008-06-20 14:30:00,47.21,47.24,47.16,47.2,24800.0,45.9916,46.0208,45.9429,45.9818,24800.0
2008-06-20 14:40:00,47.18,47.27,47.13,47.17,40200.0,45.9624,46.05,45.9137,45.9526,40200.0
2008-06-20 14:50:00,47.17,47.21,46.98,47.01,90900.0,45.9526,45.9916,45.7675,45.7967,90900.0
2008-06-20 15:00:00,47.02,47.08,46.9,46.99,87500.0,45.8065,45.8649,45.6896,45.7773,87500.0
2008-06-20 15:10:00,46.99,47.12,46.99,47.04,48400.0,45.7773,45.9039,45.7773,45.826,48400.0
2008-06-20 15:20:00,47.03,47.21,47.01,47.09,60900.0,45.8162,45.9916,45.7967,45.8747,60900.0
2008-06-20 15:30:00,47.09,47.17,47.06,47.08,60300.0,45.8747,45.9526,45.8455,45.8649,60300.0
2008-06-20 15:40:00,47.08,47.22,46.99,47.15,161000.0,45.8649,46.0013,45.7773,45.9331,161000.0
2008-06-20 15:50:00,47.15,47.15,46.96,46.96,431400.0,45.9331,45.9331,45.748,45.748,431400.0
2008-06-23 09:30:00,46.96,47.12,46.71,46.99,113600.0,45.748,45.9039,45.5045,45.7773,113600.0
2008-06-23 09:40:00,46.98,47.0,46.55,46.62,48700.0,45.7675,45.787,45.3486,45.4168,48700.0
2008-06-23 09:50:00,46.62,46.75,46.41,46.71,62900.0,45.4168,45.5435,45.2122,45.5045,62900.0
2008-06-23 10:00:00,46.71,46.71,46.38,46.38,125300.0,45.5045,45.5045,45.183,45.183,125300.0
2008-06-23 10:10:00,46.41,46.67,46.39,46.55,107900.0,45.2122,45.4655,45.1928,45.3486,107900.0
2008-06-23 10:20:00,46.55,46.55,46.37,46.37,53800.0,45.3486,45.3486,45.1733,45.1733,53800.0
2008-06-23 10:30:00,46.36,46.51,46.35,46.43,60500.0,45.1635,45.3097,45.1538,45.2317,60500.0
2008-06-23 10:40:00,46.43,46.46,46.15,46.3,97900.0,45.2317,45.2609,44.9589,45.1051,97900.0
2008-06-23 10:50:00,46.32,46.35,46.09,46.23,45600.0,45.1246,45.1538,44.9005,45.0369,45600.0
2008-06-23 11:00:00,46.23,46.26,46.15,46.25,40100.0,45.0369,45.0661,44.9589,45.0564,40100.0
2008-06-23 11:10:00,46.23,46.34,46.1,46.13,30800.0,45.0369,45.144,44.9102,44.9395,30800.0
2008-06-23 11:20:00,46.13,46.23,46.08,46.17,58500.0,44.9395,45.0369,44.8908,44.9784,58500.0
2008-06-23 11:30:00,46.17,46.35,46.12,46.29,45000.0,44.9784,45.1538,44.9297,45.0953,45000.0
2008-06-23 11:40:00,46.31,46.55,46.27,46.43,92000.0,45.1148,45.3486,45.0758,45.2317,92000.0
2008-06-23 11:50:00,46.46,46.64,46.41,46.63,43300.0,45.2609,45.4363,45.2122,45.4266,43300.0
2008-06-23 12:00:00,46.63,46.67,46.39,46.45,33700.0,45.4266,45.4655,45.1928,45.2512,33700.0
2008-06-23 12:10:00,46.44,46.46,46.35,46.38,23600.0,45.2415,45.2609,45.1538,45.183,23600.0
2008-06-23 12:20:00,46.39,46.41,46.31,46.37,33100.0,45.1928,45.2122,45.1148,45.1733,33100.0
2008-06-23 12:30:00,46.36,46.59,46.36,46.57,34600.0,45.1635,45.3876,45.1635,45.3681,34600.0
2008-06-23 12:40:00,46.57,46.7,46.51,46.7,38700.0,45.3681,45.4948,45.3097,45.4948,38700.0
2008-06-23 12:50:00,46.7,46.78,46.61,46.76,29700.0,45.4948,45.5727,45.4071,45.5532,29700.0
2008-06-23 13:00:00,46.76,46.82,46.64,46.7,84600.0,45.5532,45.6117,45.4363,45.4948,84600.0
2008-06-23 13:10:00,46.71,46.71,46.52,46.55,26900.0,45.5045,45.5045,45.3194,45.3486,26900.0
2008-06-23 13:20:00,46.54,46.66,46.53,46.63,33600.0,45.3389,45.4558,45.3291,45.4266,33600.0
2008-06-23 13:30:00,46.64,46.66,46.55,46.55,53300.0,45.4363,45.4558,45.3486,45.3486,53300.0
2008-06-23 13:40:00,46.56,46.86,46.56,46.86,32800.0,45.3584,45.6506,45.3584,45.6506,32800.0
2008-06-23 13:50:00,46.85,46.85,46.65,46.69,16700.0,45.6409,45.6409,45.446,45.485,16700.0
2008-06-23 14:00:00,46.67,46.74,46.62,46.64,24500.0,45.4655,45.5337,45.4168,45.4363,24500.0
2008-06-23 14:10:00,46.64,46.81,46.63,46.81,80800.0,45.4363,45.6019,45.4266,45.6019,80800.0
2008-06-23 14:20:00,46.82,46.83,46.68,46.76,69500.0,45.6117,45.6214,45.4753,45.5532,69500.0
2008-06-23 14:30:00,46.79,46.83,46.7,46.7,41400.0,45.5824,45.6214,45.4948,45.4948,41400.0
2008-06-23 14:40:00,46.71,46.71,46.48,46.52,60600.0,45.5045,45.5045,45.2804,45.3194,60600.0
2008-06-23 14:50:00,46.53,46.59,46.45,46.57,54200.0,45.3291,45.3876,45.2512,45.3681,54200.0
2008-06-23 15:00:00,46.55,46.56,46.48,46.51,39600.0,45.3486,45.3584,45.2804,45.3097,39600.0
2008-06-23 15:10:00,46.51,46.58,46.35,46.38,60700.0,45.3097,45.3778,45.1538,45.183,60700.0
2008-06-23 15:20:00,46.38,46.39,46.18,46.27,219400.0,45.183,45.1928,44.9882,45.0758,219400.0
2008-06-23 15:30:00,46.28,46.29,46.18,46.2,106400.0,45.0856,45.0953,44.9882,45.0077,106400.0
2008-06-23 15:40:00,46.2,46.22,46.08,46.1,131200.0,45.0077,45.0271,44.8908,44.9102,131200.0
2008-06-23 15:50:00,46.09,46.12,46.0,46.04,319500.0,44.9005,44.9297,44.8128,44.8518,319500.0
2008-06-24 09:30:00,46.0,46.33,45.81,45.94,74400.0,44.8128,45.1343,44.6277,44.7544,74400.0
2008-06-24 09:40:00,45.92,45.98,45.42,45.86,81800.0,44.7349,44.7933,44.2478,44.6764,81800.0
2008-06-24 09:50:00,45.88,45.94,45.8,45.8,69300.0,44.6959,44.7544,44.618,44.618,69300.0
2008-06-24 10:00:00,45.8,45.8,45.6,45.75,73800.0,44.618,44.618,44.4231,44.5693,73800.0
2008-06-24 10:10:00,45.75,45.82,45.62,45.81,54400.0,44.5693,44.6375,44.4426,44.6277,54400.0
2008-06-24 10:20:00,45.82,45.85,45.72,45.78,41900.0,44.6375,44.6667,44.54,44.5985,41900.0
2008-06-24 10:30:00,45.77,45.79,45.6,45.67,69600.0,44.5888,44.6082,44.4231,44.4913,69600.0
2008-06-24 10:40:00,45.67,45.74,45.6,45.68,78100.0,44.4913,44.5595,44.4231,44.5011,78100.0
2008-06-24 10:50:00,45.7,45.72,45.58,45.67,81300.0,44.5206,44.54,44.4037,44.4913,81300.0
2008-06-24 11:00:00,45.67,45.77,45.5,45.57,96900.0,44.4913,44.5888,44.3257,44.3939,96900.0
2008-06-24 11:10:00,45.58,45.89,45.5,45.82,127300.0,44.4037,44.7057,44.3257,44.6375,127300.0
2008-06-24 11:20:00,45.79,46.05,45.72,45.9,140800.0,44.6082,44.8615,44.54,44.7154,140800.0
2008-06-24 11:30:00,45.9,45.97,45.8,45.92,113200.0,44.7154,44.7836,44.618,44.7349,113200.0
2008-06-24 11:40:00,45.89,46.27,45.89,46.24,106800.0,44.7057,45.0758,44.7057,45.0466,106800.0
2008-06-24 11:50:00,46.24,46.25,46.06,46.21,97600.0,45.0466,45.0564,44.8713,45.0174,97600.0
2008-06-24 12:00:00,46.22,46.36,46.19,46.36,42600.0,45.0271,45.1635,44.9979,45.1635,42600.0
2008-06-24 12:10:00,46.37,46.4,46.17,46.19,60900.0,45.1733,45.2025,44.9784,44.9979,60900.0
2008-06-24 12:20:00,46.17,46.19,46.08,46.13,33100.0,44.9784,44.9979,44.8908,44.9395,33100.0
2008-06-24 12:30:00,46.14,46.18,46.08,46.15,53500.0,44.9492,44.9882,44.8908,44.9589,53500.0
2008-06-24 12:40:00,46.15,46.22,46.12,46.21,29200.0,44.9589,45.0271,44.9297,45.0174,29200.0
2008-06-24 12:50:00,46.21,46.32,46.2,46.29,34900.0,45.0174,45.1246,45.0077,45.0953,34900.0
2008-06-24 13:00:00,46.3,46.41,46.29,46.38,41600.0,45.1051,45.2122,45.0953,45.183,41600.0
2008-06-24 13:10:00,46.38,46.41,46.29,46.41,37900.0,45.183,45.2122,45.0953,45.2122,37900.0
2008-06-24 13:20:00,46.4,46.42,46.26,46.28,49200.0,45.2025,45.222,45.0661,45.0856,49200.0
2008-06-24 13:30:00,46.28,46.38,46.23,46.28,49500.0,45.0856,45.183,45.0369,45.0856,49500.0
2008-06-24 13:40:00,46.29,46.47,46.23,46.45,58000.0,45.0953,45.2707,45.0369,45.2512,58000.0
2008-06-24 13:50:00,46.42,46.66,46.42,46.66,48100.0,45.222,45.4558,45.222,45.4558,48100.0
2008-06-24 14:00:00,46.66,46.72,46.61,46.62,83400.0,45.4558,45.5142,45.4071,45.4168,83400.0
2008-06-24 14:10:00,46.62,46.7,46.55,46.67,47400.0,45.4168,45.4948,45.3486,45.4655,47400.0
2008-06-24 14:20:00,46.66,46.69,46.62,46.63,48800.0,45.4558,45.485,45.4168,45.4266,48800.0
2008-06-24 14:30:00,46.63,46.65,46.53,46.61,48000.0,45.4266,45.446,45.3291,45.4071,48000.0
2008-06-24 14:40:00,46.6,46.64,46.31,46.38,92200.0,45.3973,45.4363,45.1148,45.183,92200.0
2008-06-24 14:50:00,46.38,46.52,46.38,46.52,44900.0,45.183,45.3194,45.183,45.3194,44900.0
2008-06-24 15:00:00,46.51,46.59,46.46,46.49,65000.0,45.3097,45.3876,45.2609,45.2902,65000.0
2008-06-24 15:10:00,46.5,46.51,46.32,46.32,62900.0,45.2999,45.3097,45.1246,45.1246,62900.0
2008-06-24 15:20:00,46.32,46.4,46.27,46.37,57200.0,45.1246,45.2025,45.0758,45.1733,57200.0
2008-06-24 15:30:00,46.38,46.43,46.31,46.41,117200.0,45.183,45.2317,45.1148,45.2122,117200.0
2008-06-24 15:40:00,46.42,46.44,46.25,46.25,126200.0,45.222,45.2415,45.0564,45.0564,126200.0
2008-06-24 15:50:00,46.25,46.25,46.08,46.15,284800.0,45.0564,45.0564,44.8908,44.9589,284800.0
2008-06-25 09:30:00,46.44,46.61,45.8,46.55,48000.0,45.2415,45.4071,44.618,45.3486,48000.0
2008-06-25 09:40:00,46.57,46.59,46.11,46.34,133300.0,45.3681,45.3876,44.92,45.144,133300.0
2008-06-25 09:50:00,46.33,46.35,46.05,46.17,109200.0,45.1343,45.1538,44.8615,44.9784,109200.0
2008-06-25 10:00:00,46.18,46.21,45.94,45.97,87100.0,44.9882,45.0174,44.7544,44.7836,87100.0
2008-06-25 10:10:00,45.97,46.12,45.92,46.11,52500.0,44.7836,44.9297,44.7349,44.92,52500.0
2008-06-25 10:20:00,46.11,46.25,46.03,46.17,156000.0,44.92,45.0564,44.842,44.9784,156000.0
2008-06-25 10:30:00,46.17,46.35,46.08,46.28,89900.0,44.9784,45.1538,44.8908,45.0856,89900.0
2008-06-25 10:40:00,46.3,46.43,46.22,46.39,48200.0,45.1051,45.2317,45.0271,45.1928,48200.0
2008-06-25 10:50:00,46.39,46.46,46.24,46.3,67500.0,45.1928,45.2609,45.0466,45.1051,67500.0
2008-06-25 11:00:00,46.29,46.34,46.18,46.18,61100.0,45.0953,45.144,44.9882,44.9882,61100.0
2008-06-25 11:10:00,46.19,46.27,46.15,46.2,51100.0,44.9979,45.0758,44.9589,45.0077,51100.0
2008-06-25 11:20:00,46.19,46.25,46.08,46.09,53000.0,44.9979,45.0564,44.8908,44.9005,53000.0
2008-06-25 11:30:00,46.09,46.23,46.08,46.2,44700.0,44.9005,45.0369,44.8908,45.0077,44700.0
2008-06-25 11:40:00,46.17,46.24,46.06,46.08,62600.0,44.9784,45.0466,44.8713,44.8908,62600.0
2008-06-25 11:50:00,46.07,46.1,46.02,46.06,48400.0,44.881,44.9102,44.8323,44.8713,48400.0
2008-06-25 12:00:00,46.06,46.1,46.03,46.07,37900.0,44.8713,44.9102,44.842,44.881,37900.0
2008-06-25 12:10:00,46.07,46.1,45.97,46.02,37800.0,44.881,44.9102,44.7836,44.8323,37800.0
2008-06-25 12:20:00,46.01,46.05,45.95,46.0,31100.0,44.8226,44.8615,44.7641,44.8128,31100.0
2008-06-25 12:30:00,46.0,46.04,45.92,46.04,47200.0,44.8128,44.8518,44.7349,44.8518,47200.0
2008-06-25 12:40:00,46.04,46.05,45.85,45.88,47300.0,44.8518,44.8615,44.6667,44.6959,47300.0
2008-06-25 12:50:00,45.86,46.04,45.86,45.95,32700.0,44.6764,44.8518,44.6764,44.7641,32700.0
2008-06-25 13:00:00,45.94,45.96,45.89,45.94,57700.0,44.7544,44.7738,44.7057,44.7544,57700.0
2008-06-25 13:10:00,45.95,46.09,45.94,46.04,26800.0,44.7641,44.9005,44.7544,44.8518,26800.0
2008-06-25 13:20:00,46.02,46.07,45.97,45.99,20800.0,44.8323,44.881,44.7836,44.8031,20800.0
2008-06-25 13:30:00,45.99,46.02,45.94,45.96,30200.0,44.8031,44.8323,44.7544,44.7738,30200.0
2008-06-25 13:40:00,45.96,45.97,45.9,45.94,26400.0,44.7738,44.7836,44.7154,44.7544,26400.0
2008-06-25 13:50:00,45.94,45.95,45.77,45.81,68200.0,44.7544,44.7641,44.5888,44.6277,68200.0
2008-06-25 14:00:00,45.8,45.9,45.79,45.82,95300.0,44.618,44.7154,44.6082,44.6375,95300.0
2008-06-25 14:10:00,45.83,46.2,45.75,46.2,142000.0,44.6472,45.0077,44.5693,45.0077,142000.0
2008-06-25 14:20:00,46.19,46.3,45.93,45.93,98900.0,44.9979,45.1051,44.7446,44.7446,98900.0
2008-06-25 14:30:00,45.93,46.22,45.69,46.02,114100.0,44.7446,45.0271,44.5108,44.8323,114100.0
2008-06-25 14:40:00,46.03,46.09,45.86,45.94,73500.0,44.842,44.9005,44.6764,44.7544,73500.0
2008-06-25 14:50:00,45.94,46.03,45.9,45.99,87000.0,44.7544,44.842,44.7154,44.8031,87000.0
2008-06-25 15:00:00,46.0,46.31,45.98,46.18,98400.0,44.8128,45.1148,44.7933,44.9882,98400.0
2008-06-25 15:10:00,46.2,46.31,46.17,46.21,56700.0,45.0077,45.1148,44.9784,45.0174,56700.0
2008-06-25 15:20:00,46.2,46.2,45.94,46.11,82900.0,45.0077,45.0077,44.7544,44.92,82900.0
2008-06-25 15:30:00,46.1,46.13,45.75,45.91,106100.0,44.9102,44.9395,44.5693,44.7251,106100.0
2008-06-25 15:40:00,45.92,45.99,45.66,45.69,210000.0,44.7349,44.8031,44.4816,44.5108,210000.0
2008-06-25 15:50:00,45.7,45.89,45.67,45.84,217500.0,44.5206,44.7057,44.4913,44.6569,217500.0
2008-06-26 09:30:00,45.55,45.79,45.27,45.58,69400.0,44.3744,44.6082,44.1017,44.4037,69400.0
2008-06-26 09:40:00,45.58,45.67,45.42,45.63,52700.0,44.4037,44.4913,44.2478,44.4524,52700.0
2008-06-26 09:50:00,45.61,45.85,45.53,45.75,104400.0,44.4329,44.6667,44.3549,44.5693,104400.0
2008-06-26 10:00:00,45.76,45.85,45.5,45.65,136800.0,44.579,44.6667,44.3257,44.4718,136800.0
2008-06-26 10:10:00,45.64,45.64,45.34,45.43,134100.0,44.4621,44.4621,44.1698,44.2575,134100.0
2008-06-26 10:20:00,45.44,45.59,45.34,45.45,207100.0,44.2673,44.4134,44.1698,44.277,207100.0
2008-06-26 10:30:00,45.45,45.48,45.07,45.1,114100.0,44.277,44.3062,43.9068,43.936,114100.0
2008-06-26 10:40:00,45.12,45.13,44.9,44.98,160700.0,43.9555,43.9653,43.7412,43.8191,160700.0
2008-06-26 10:50:00,44.99,45.0,44.76,44.81,171000.0,43.8289,43.8386,43.6048,43.6535,171000.0
2008-06-26 11:00:00,44.81,44.88,44.79,44.85,116100.0,43.6535,43.7217,43.634,43.6925,116100.0
2008-06-26 11:10:00,44.83,44.85,44.53,44.55,197300.0,43.673,43.6925,43.3808,43.4002,197300.0
2008-06-26 11:20:00,44.57,44.57,44.43,44.44,178400.0,43.4197,43.4197,43.2833,43.2931,178400.0
2008-06-26 11:30:00,44.43,44.52,44.36,44.49,157100.0,43.2833,43.371,43.2151,43.3418,157100.0
2008-06-26 11:40:00,44.5,44.58,44.46,44.55,113900.0,43.3515,43.4295,43.3126,43.4002,113900.0
2008-06-26 11:50:00,44.56,44.6,44.34,44.38,117500.0,43.41,43.4489,43.1957,43.2346,117500.0
2008-06-26 12:00:00,44.39,44.41,44.1,44.26,156800.0,43.2444,43.2639,42.9619,43.1177,156800.0
2008-06-26 12:10:00,44.27,44.43,44.26,44.4,167500.0,43.1275,43.2833,43.1177,43.2541,167500.0
2008-06-26 12:20:00,44.41,44.56,44.39,44.45,131100.0,43.2639,43.41,43.2444,43.3028,131100.0
2008-06-26 12:30:00,44.45,44.55,44.44,44.53,223200.0,43.3028,43.4002,43.2931,43.3808,223200.0
2008-06-26 12:40:00,44.53,44.53,44.45,44.5,355800.0,43.3808,43.3808,43.3028,43.3515,355800.0
2008-06-26 12:50:00,44.49,44.57,44.48,44.49,132700.0,43.3418,43.4197,43.332,43.3418,132700.0
2008-06-26 13:00:00,44.5,44.58,44.46,44.51,93600.0,43.3515,43.4295,43.3126,43.3613,93600.0
2008-06-26 13:10:00,44.5,44.58,44.44,44.55,186400.0,43.3515,43.4295,43.2931,43.4002,186400.0
2008-06-26 13:20:00,44.56,44.64,44.55,44.58,168500.0,43.41,43.4879,43.4002,43.4295,168500.0
2008-06-26 13:30:00,44.58,44.68,44.51,44.67,161500.0,43.4295,43.5269,43.3613,43.5171,161500.0
2008-06-26 13:40:00,44.67,44.73,44.59,44.7,62000.0,43.5171,43.5756,43.4392,43.5464,62000.0
2008-06-26 13:50:00,44.68,44.74,44.63,44.67,81000.0,43.5269,43.5853,43.4782,43.5171,81000.0
2008-06-26 14:00:00,44.65,44.68,44.58,44.66,103400.0,43.4977,43.5269,43.4295,43.5074,103400.0
2008-06-26 14:10:00,44.67,44.67,44.58,44.62,227700.0,43.5171,43.5171,43.4295,43.4684,227700.0
2008-06-26 14:20:00,44.61,44.65,44.51,44.61,87900.0,43.4587,43.4977,43.3613,43.4587,87900.0
2008-06-26 14:30:00,44.62,44.73,44.59,44.65,224800.0,43.4684,43.5756,43.4392,43.4977,224800.0
2008-06-26 14:40:00,44.65,44.7,44.45,44.46,216100.0,43.4977,43.5464,43.3028,43.3126,216100.0
2008-06-26 14:50:00,44.45,44.58,44.44,44.47,167000.0,43.3028,43.4295,43.2931,43.3223,167000.0
2008-06-26 15:00:00,44.48,44.61,44.45,44.6,156000.0,43.332,43.4587,43.3028,43.4489,156000.0
2008-06-26 15:10:00,44.6,44.68,44.51,44.54,108400.0,43.4489,43.5269,43.3613,43.3905,108400.0
2008-06-26 15:20:00,44.54,44.66,44.5,44.58,87600.0,43.3905,43.5074,43.3515,43.4295,87600.0
2008-06-26 15:30:00,44.58,44.76,44.48,44.75,167200.0,43.4295,43.6048,43.332,43.5951,167200.0
2008-06-26 15:40:00,44.75,44.76,44.44,44.5,237400.0,43.5951,43.6048,43.2931,43.3515,237400.0
2008-06-26 15:50:00,44.5,44.51,44.38,44.4,334900.0,43.3515,43.3613,43.2346,43.2541,334900.0
2008-06-27 09:30:00,44.25,44.76,44.25,44.4,143600.0,43.108,43.6048,43.108,43.2541,143600.0
2008-06-27 09:40:00,44.39,44.4,44.15,44.27,86100.0,43.2444,43.2541,43.0106,43.1275,86100.0
2008-06-27 09:50:00,44.29,44.4,44.12,44.18,133300.0,43.1469,43.2541,42.9813,43.0398,133300.0
2008-06-27 10:00:00,44.18,44.26,43.86,43.9,205400.0,43.0398,43.1177,42.728,42.767,205400.0
2008-06-27 10:10:00,43.9,44.15,43.87,44.13,143900.0,42.767,43.0106,42.7378,42.9911,143900.0
2008-06-27 10:20:00,44.1,44.12,43.98,44.01,73400.0,42.9619,42.9813,42.8449,42.8742,73400.0
2008-06-27 10:30:00,44.01,44.22,44.01,44.21,123500.0,42.8742,43.0788,42.8742,43.069,123500.0
2008-06-27 10:40:00,44.21,44.25,44.03,44.05,130600.0,43.069,43.108,42.8937,42.9131,130600.0
2008-06-27 10:50:00,44.03,44.14,44.0,44.12,92700.0,42.8937,43.0008,42.8644,42.9813,92700.0
2008-06-27 11:00:00,44.11,44.14,44.0,44.09,89500.0,42.9716,43.0008,42.8644,42.9521,89500.0
2008-06-27 11:10:00,44.08,44.12,43.93,43.97,131800.0,42.9424,42.9813,42.7962,42.8352,131800.0
2008-06-27 11:20:00,43.97,44.11,43.95,44.1,125000.0,42.8352,42.9716,42.8157,42.9619,125000.0
2008-06-27 11:30:00,44.11,44.19,44.08,44.12,53500.0,42.9716,43.0495,42.9424,42.9813,53500.0
2008-06-27 11:40:00,44.12,44.27,44.1,44.26,56900.0,42.9813,43.1275,42.9619,43.1177,56900.0
2008-06-27 11:50:00,44.25,44.28,44.07,44.22,65900.0,43.108,43.1372,42.9326,43.0788,65900.0
2008-06-27 12:00:00,44.21,44.46,44.21,44.4,169000.0,43.069,43.3126,43.069,43.2541,169000.0
2008-06-27 12:10:00,44.39,44.4,44.22,44.28,68000.0,43.2444,43.2541,43.0788,43.1372,68000.0
2008-06-27 12:20:00,44.29,44.6,44.29,44.52,115100.0,43.1469,43.4489,43.1469,43.371,115100.0
2008-06-27 12:30:00,44.52,44.53,44.3,44.32,101100.0,43.371,43.3808,43.1567,43.1762,101100.0
2008-06-27 12:40:00,44.31,44.31,44.15,44.28,77200.0,43.1664,43.1664,43.0106,43.1372,77200.0
2008-06-27 12:50:00,44.3,44.31,44.19,44.26,32000.0,43.1567,43.1664,43.0495,43.1177,32000.0
2008-06-27 13:00:00,44.23,44.23,44.0,44.0,96500.0,43.0885,43.0885,42.8644,42.8644,96500.0
2008-06-27 13:10:00,44.0,44.03,43.92,43.96,50600.0,42.8644,42.8937,42.7865,42.8255,50600.0
2008-06-27 13:20:00,43.97,44.04,43.89,44.0,42800.0,42.8352,42.9034,42.7573,42.8644,42800.0
2008-06-27 13:30:00,44.01,44.05,43.83,43.84,48800.0,42.8742,42.9131,42.6988,42.7086,48800.0
2008-06-27 13:40:00,43.86,43.88,43.58,43.73,132000.0,42.728,42.7475,42.4553,42.6014,132000.0
2008-06-27 13:50:00,43.75,43.75,43.63,43.66,105900.0,42.6209,42.6209,42.504,42.5332,105900.0
2008-06-27 14:00:00,43.66,43.75,43.61,43.7,125100.0,42.5332,42.6209,42.4845,42.5722,125100.0
2008-06-27 14:10:00,43.69,43.76,43.63,43.65,122200.0,42.5624,42.6306,42.504,42.5235,122200.0
2008-06-27 14:20:00,43.65,43.87,43.46,43.87,219800.0,42.5235,42.7378,42.3384,42.7378,219800.0
2008-06-27 14:30:00,43.87,44.02,43.78,43.8,105200.0,42.7378,42.8839,42.6501,42.6696,105200.0
2008-06-27 14:40:00,43.79,43.91,43.7,43.91,59400.0,42.6599,42.7768,42.5722,42.7768,59400.0
2008-06-27 14:50:00,43.91,43.97,43.8,43.97,62100.0,42.7768,42.8352,42.6696,42.8352,62100.0
2008-06-27 15:00:00,43.97,44.05,43.92,44.05,100700.0,42.8352,42.9131,42.7865,42.9131,100700.0
2008-06-27 15:10:00,44.05,44.1,43.96,44.04,122500.0,42.9131,42.9619,42.8255,42.9034,122500.0
2008-06-27 15:20:00,44.03,44.12,43.89,43.94,123600.0,42.8937,42.9813,42.7573,42.806,123600.0
2008-06-27 15:30:00,43.93,44.1,43.88,44.06,139300.0,42.7962,42.9619,42.7475,42.9229,139300.0
2008-06-27 15:40:00,44.06,44.25,44.03,44.1,177500.0,42.9229,43.108,42.8937,42.9619,177500.0
2008-06-27 15:50:00,44.09,44.09,43.87,43.95,244700.0,42.9521,42.9521,42.7378,42.8157,244700.0
2008-06-30 09:30:00,45.1,45.5,44.83,45.28,241900.0,43.936,44.3257,43.673,44.1114,241900.0
2008-06-30 09:40:00,45.28,45.29,44.7,44.81,182000.0,44.1114,44.1211,43.5464,43.6535,182000.0
2008-06-30 09:50:00,44.83,44.85,44.39,44.43,101600.0,43.673,43.6925,43.2444,43.2833,101600.0
2008-06-30 10:00:00,44.43,44.5,44.07,44.5,147800.0,43.2833,43.3515,42.9326,43.3515,147800.0
2008-06-30 10:10:00,44.49,44.87,44.47,44.83,104600.0,43.3418,43.712,43.3223,43.673,104600.0
2008-06-30 10:20:00,44.84,45.05,44.84,44.97,82600.0,43.6828,43.8873,43.6828,43.8094,82600.0
2008-06-30 10:30:00,44.98,45.07,44.91,44.98,76000.0,43.8191,43.9068,43.7509,43.8191,76000.0
2008-06-30 10:40:00,44.98,45.1,44.92,45.07,52200.0,43.8191,43.936,43.7607,43.9068,52200.0
2008-06-30 10:50:00,45.05,45.37,45.01,45.36,88900.0,43.8873,44.1991,43.8484,44.1893,88900.0
2008-06-30 11:00:00,45.36,45.49,45.29,45.29,134300.0,44.1893,44.316,44.1211,44.1211,134300.0
2008-06-30 11:10:00,45.28,45.68,45.28,45.62,129000.0,44.1114,44.5011,44.1114,44.4426,129000.0
2008-06-30 11:20:00,45.62,45.67,45.4,45.6,110300.0,44.4426,44.4913,44.2283,44.4231,110300.0
2008-06-30 11:30:00,45.6,45.72,45.5,45.66,141500.0,44.4231,44.54,44.3257,44.4816,141500.0
2008-06-30 11:40:00,45.67,45.79,45.5,45.57,95500.0,44.4913,44.6082,44.3257,44.3939,95500.0
2008-06-30 11:50:00,45.57,45.71,45.56,45.61,65900.0,44.3939,44.5303,44.3842,44.4329,65900.0
2008-06-30 12:00:00,45.62,45.67,45.48,45.61,50800.0,44.4426,44.4913,44.3062,44.4329,50800.0
2008-06-30 12:10:00,45.62,45.69,45.59,45.63,66500.0,44.4426,44.5108,44.4134,44.4524,66500.0
2008-06-30 12:20:00,45.62,45.68,45.54,45.64,59000.0,44.4426,44.5011,44.3647,44.4621,59000.0
2008-06-30 12:30:00,45.64,45.65,45.33,45.37,114400.0,44.4621,44.4718,44.1601,44.1991,114400.0
2008-06-30 12:40:00,45.38,45.52,45.28,45.45,73300.0,44.2088,44.3452,44.1114,44.277,73300.0
2008-06-30 12:50:00,45.44,45.49,45.23,45.28,42800.0,44.2673,44.316,44.0627,44.1114,42800.0
2008-06-30 13:00:00,45.28,45.37,45.28,45.31,36100.0,44.1114,44.1991,44.1114,44.1406,36100.0
2008-06-30 13:10:00,45.31,45.39,45.23,45.31,83500.0,44.1406,44.2186,44.0627,44.1406,83500.0
2008-06-30 13:20:00,45.32,45.35,45.09,45.11,108400.0,44.1504,44.1796,43.9263,43.9458,108400.0
2008-06-30 13:30:00,45.09,45.13,44.99,45.04,93100.0,43.9263,43.9653,43.8289,43.8776,93100.0
2008-06-30 13:40:00,45.04,45.05,44.88,44.99,93000.0,43.8776,43.8873,43.7217,43.8289,93000.0
2008-06-30 13:50:00,44.98,44.98,44.84,44.95,68500.0,43.8191,43.8191,43.6828,43.7899,68500.0
2008-06-30 14:00:00,44.94,45.04,44.94,45.01,58200.0,43.7802,43.8776,43.7802,43.8484,58200.0
2008-06-30 14:10:00,45.02,45.04,44.97,45.02,53500.0,43.8581,43.8776,43.8094,43.8581,53500.0
2008-06-30 14:20:00,45.0,45.21,44.99,45.2,91200.0,43.8386,44.0432,43.8289,44.0335,91200.0
2008-06-30 14:30:00,45.2,45.2,45.03,45.17,109600.0,44.0335,44.0335,43.8679,44.0042,109600.0
2008-06-30 14:40:00,45.15,45.18,45.08,45.16,97700.0,43.9848,44.014,43.9166,43.9945,97700.0
2008-06-30 14:50:00,45.16,45.18,44.93,44.97,88000.0,43.9945,44.014,43.7704,43.8094,88000.0
2008-06-30 15:00:00,44.97,45.16,44.97,45.14,109800.0,43.8094,43.9945,43.8094,43.975,109800.0
2008-06-30 15:10:00,45.15,45.29,45.14,45.23,104700.0,43.9848,44.1211,43.975,44.0627,104700.0
2008-06-30 15:20:00,45.23,45.31,45.1,45.12,136900.0,44.0627,44.1406,43.936,43.9555,136900.0
2008-06-30 15:30:00,45.12,45.12,44.85,44.96,230600.0,43.9555,43.9555,43.6925,43.7997,230600.0
2008-06-30 15:40:00,44.96,44.97,44.5,44.67,481000.0,43.7997,43.8094,43.3515,43.5171,481000.0
2008-06-30 15:50:00,44.67,44.67,44.24,44.36,775100.0,43.5171,43.5171,43.0982,43.2151,775100.0
2008-07-01 09:30:00,44.11,44.21,43.98,44.05,129800.0,42.9716,43.069,42.8449,42.9131,129800.0
2008-07-01 09:40:00,44.04,44.26,44.02,44.21,142900.0,42.9034,43.1177,42.8839,43.069,142900.0
2008-07-01 09:50:00,44.22,44.38,44.16,44.38,122900.0,43.0788,43.2346,43.0203,43.2346,122900.0
2008-07-01 10:00:00,44.38,44.57,44.33,44.36,212500.0,43.2346,43.4197,43.1859,43.2151,212500.0
2008-07-01 10:10:00,44.36,44.46,44.25,44.38,103000.0,43.2151,43.3126,43.108,43.2346,103000.0
2008-07-01 10:20:00,44.4,44.45,44.32,44.45,70900.0,43.2541,43.3028,43.1762,43.3028,70900.0
2008-07-01 10:30:00,44.44,44.62,44.43,44.55,91500.0,43.2931,43.4684,43.2833,43.4002,91500.0
2008-07-01 10:40:00,44.54,44.54,44.24,44.48,50000.0,43.3905,43.3905,43.0982,43.332,50000.0
2008-07-01 10:50:00,44.48,44.51,44.25,44.4,72000.0,43.332,43.3613,43.108,43.2541,72000.0
2008-07-01 11:00:00,44.4,44.57,44.36,44.38,77400.0,43.2541,43.4197,43.2151,43.2346,77400.0
2008-07-01 11:10:00,44.39,44.58,44.39,44.54,96300.0,43.2444,43.4295,43.2444,43.3905,96300.0
2008-07-01 11:20:00,44.56,44.64,44.52,44.55,63000.0,43.41,43.4879,43.371,43.4002,63000.0
2008-07-01 11:30:00,44.55,44.62,44.42,44.42,43700.0,43.4002,43.4684,43.2736,43.2736,43700.0
2008-07-01 11:40:00,44.43,44.46,44.31,44.37,54100.0,43.2833,43.3126,43.1664,43.2249,54100.0
2008-07-01 11:50:00,44.38,44.42,44.27,44.27,65500.0,43.2346,43.2736,43.1275,43.1275,65500.0
2008-07-01 12:00:00,44.28,44.38,44.21,44.35,172500.0,43.1372,43.2346,43.069,43.2054,172500.0
2008-07-01 12:10:00,44.35,44.36,44.0,44.09,204100.0,43.2054,43.2151,42.8644,42.9521,204100.0
2008-07-01 12:20:00,44.1,44.1,43.99,44.03,121400.0,42.9619,42.9619,42.8547,42.8937,121400.0
2008-07-01 12:30:00,44.03,44.09,44.0,44.03,125200.0,42.8937,42.9521,42.8644,42.8937,125200.0
2008-07-01 12:40:00,44.03,44.2,44.0,44.19,66500.0,42.8937,43.0593,42.8644,43.0495,66500.0
2008-07-01 12:50:00,44.19,44.43,44.19,44.32,89100.0,43.0495,43.2833,43.0495,43.1762,89100.0
2008-07-01 13:00:00,44.31,44.31,44.04,44.1,122900.0,43.1664,43.1664,42.9034,42.9619,122900.0
2008-07-01 13:10:00,44.1,44.2,44.03,44.15,72300.0,42.9619,43.0593,42.8937,43.0106,72300.0
2008-07-01 13:20:00,44.14,44.38,44.14,44.3,44600.0,43.0008,43.2346,43.0008,43.1567,44600.0
2008-07-01 13:30:00,44.3,44.4,44.19,44.25,47400.0,43.1567,43.2541,43.0495,43.108,47400.0
2008-07-01 13:40:00,44.26,44.47,44.19,44.45,88100.0,43.1177,43.3223,43.0495,43.3028,88100.0
2008-07-01 13:50:00,44.45,44.74,44.45,44.64,105700.0,43.3028,43.5853,43.3028,43.4879,105700.0
2008-07-01 14:00:00,44.64,44.92,44.63,44.89,134900.0,43.4879,43.7607,43.4782,43.7315,134900.0
2008-07-01 14:10:00,44.88,45.06,44.84,44.88,106000.0,43.7217,43.8971,43.6828,43.7217,106000.0
2008-07-01 14:20:00,44.88,45.14,44.88,45.06,173400.0,43.7217,43.975,43.7217,43.8971,173400.0
2008-07-01 14:30:00,45.05,45.09,44.93,45.03,140200.0,43.8873,43.9263,43.7704,43.8679,140200.0
2008-07-01 14:40:00,45.03,45.39,45.03,45.14,154000.0,43.8679,44.2186,43.8679,43.975,154000.0
2008-07-01 14:50:00,45.14,45.19,45.08,45.12,108600.0,43.975,44.0237,43.9166,43.9555,108600.0
2008-07-01 15:00:00,45.12,45.12,44.89,45.04,190800.0,43.9555,43.9555,43.7315,43.8776,190800.0
2008-07-01 15:10:00,45.03,45.13,44.94,44.96,148200.0,43.8679,43.9653,43.7802,43.7997,148200.0
2008-07-01 15:20:00,44.97,45.15,44.9,45.09,110100.0,43.8094,43.9848,43.7412,43.9263,110100.0
2008-07-01 15:30:00,45.08,45.38,45.05,45.31,178600.0,43.9166,44.2088,43.8873,44.1406,178600.0
2008-07-01 15:40:00,45.32,45.35,45.15,45.22,155500.0,44.1504,44.1796,43.9848,44.0529,155500.0
2008-07-01 15:50:00,45.22,45.42,45.19,45.41,226800.0,44.0529,44.2478,44.0237,44.238,226800.0
2008-07-02 09:30:00,45.33,45.38,44.94,45.05,96400.0,44.1601,44.2088,43.7802,43.8873,96400.0
2008-07-02 09:40:00,45.06,45.38,45.03,45.3,86700.0,43.8971,44.2088,43.8679,44.1309,86700.0
2008-07-02 09:50:00,45.29,45.35,45.14,45.27,108000.0,44.1211,44.1796,43.975,44.1017,108000.0
2008-07-02 10:00:00,45.27,45.55,45.26,45.48,112800.0,44.1017,44.3744,44.0919,44.3062,112800.0
2008-07-02 10:10:00,45.49,45.5,45.24,45.26,67900.0,44.316,44.3257,44.0724,44.0919,67900.0
2008-07-02 10:20:00,45.26,45.34,45.14,45.23,96700.0,44.0919,44.1698,43.975,44.0627,96700.0
2008-07-02 10:30:00,45.27,45.28,45.06,45.12,166300.0,44.1017,44.1114,43.8971,43.9555,166300.0
2008-07-02 10:40:00,45.11,45.17,44.98,45.13,130000.0,43.9458,44.0042,43.8191,43.9653,130000.0
2008-07-02 10:50:00,45.13,45.46,45.1,45.4,119500.0,43.9653,44.2868,43.936,44.2283,119500.0
2008-07-02 11:00:00,45.4,45.41,44.93,44.98,146000.0,44.2283,44.238,43.7704,43.8191,146000.0
2008-07-02 11:10:00,44.98,44.98,44.77,44.84,73300.0,43.8191,43.8191,43.6146,43.6828,73300.0
2008-07-02 11:20:00,44.84,44.92,44.8,44.85,111200.0,43.6828,43.7607,43.6438,43.6925,111200.0
2008-07-02 11:30:00,44.85,44.91,44.78,44.78,160700.0,43.6925,43.7509,43.6243,43.6243,160700.0
2008-07-02 11:40:00,44.79,44.79,44.39,44.43,87000.0,43.634,43.634,43.2444,43.2833,87000.0
2008-07-02 11:50:00,44.43,44.54,44.39,44.47,82100.0,43.2833,43.3905,43.2444,43.3223,82100.0
2008-07-02 12:00:00,44.46,44.77,44.46,44.77,47200.0,43.3126,43.6146,43.3126,43.6146,47200.0
2008-07-02 12:10:00,44.78,44.85,44.74,44.77,36500.0,43.6243,43.6925,43.5853,43.6146,36500.0
2008-07-02 12:20:00,44.77,44.82,44.38,44.52,51400.0,43.6146,43.6633,43.2346,43.371,51400.0
2008-07-02 12:30:00,44.5,44.51,44.3,44.38,58900.0,43.3515,43.3613,43.1567,43.2346,58900.0
2008-07-02 12:40:00,44.38,44.5,44.3,44.32,53600.0,43.2346,43.3515,43.1567,43.1762,53600.0
2008-07-02 12:50:00,44.32,44.43,44.26,44.35,53600.0,43.1762,43.2833,43.1177,43.2054,53600.0
2008-07-02 13:00:00,44.35,44.56,44.24,44.36,72100.0,43.2054,43.41,43.0982,43.2151,72100.0
2008-07-02 13:10:00,44.36,44.64,44.36,44.54,43600.0,43.2151,43.4879,43.2151,43.3905,43600.0
2008-07-02 13:20:00,44.54,44.61,44.41,44.56,39000.0,43.3905,43.4587,43.2639,43.41,39000.0
2008-07-02 13:30:00,44.55,44.62,44.43,44.46,39000.0,43.4002,43.4684,43.2833,43.3126,39000.0
2008-07-02 13:40:00,44.46,44.58,44.44,44.58,49300.0,43.3126,43.4295,43.2931,43.4295,49300.0
2008-07-02 13:50:00,44.58,44.79,44.56,44.7,52100.0,43.4295,43.634,43.41,43.5464,52100.0
2008-07-02 14:00:00,44.71,44.72,44.57,44.61,38600.0,43.5561,43.5659,43.4197,43.4587,38600.0
2008-07-02 14:10:00,44.61,44.62,44.5,44.56,43600.0,43.4587,43.4684,43.3515,43.41,43600.0
2008-07-02 14:20:00,44.56,44.57,44.23,44.24,84500.0,43.41,43.4197,43.0885,43.0982,84500.0
2008-07-02 14:30:00,44.24,44.44,44.24,44.43,98200.0,43.0982,43.2931,43.0982,43.2833,98200.0
2008-07-02 14:40:00,44.43,44.47,44.4,44.41,42800.0,43.2833,43.3223,43.2541,43.2639,42800.0
2008-07-02 14:50:00,44.4,44.48,44.34,44.44,74900.0,43.2541,43.332,43.1957,43.2931,74900.0
2008-07-02 15:00:00,44.42,44.55,44.4,44.45,150800.0,43.2736,43.4002,43.2541,43.3028,150800.0
2008-07-02 15:10:00,44.44,44.52,44.38,44.41,215600.0,43.2931,43.371,43.2346,43.2639,215600.0
2008-07-02 15:20:00,44.4,44.45,44.01,44.19,203500.0,43.2541,43.3028,42.8742,43.0495,203500.0
2008-07-02 15:30:00,44.19,44.24,43.96,43.99,251800.0,43.0495,43.0982,42.8255,42.8547,251800.0
2008-07-02 15:40:00,43.99,44.0,43.69,43.71,333700.0,42.8547,42.8644,42.5624,42.5819,333700.0
2008-07-02 15:50:00,43.71,43.81,43.6,43.6,477700.0,42.5819,42.6793,42.4748,42.4748,477700.0
2008-07-03 09:30:00,44.24,44.51,43.6,43.6,107100.0,43.0982,43.3613,42.4748,42.4748,107100.0
2008-07-03 09:40:00,43.61,43.93,43.53,43.76,80800.0,42.4845,42.7962,42.4066,42.6306,80800.0
2008-07-03 09:50:00,43.75,43.9,43.56,43.84,73800.0,42.6209,42.767,42.4358,42.7086,73800.0
2008-07-03 10:00:00,43.79,43.81,43.43,43.59,121000.0,42.6599,42.6793,42.3091,42.465,121000.0
2008-07-03 10:10:00,43.6,44.16,43.54,44.12,90500.0,42.4748,43.0203,42.4163,42.9813,90500.0
2008-07-03 10:20:00,44.13,44.3,43.83,44.11,138300.0,42.9911,43.1567,42.6988,42.9716,138300.0
2008-07-03 10:30:00,44.11,44.4,44.11,44.36,158000.0,42.9716,43.2541,42.9716,43.2151,158000.0
2008-07-03 10:40:00,44.36,44.59,44.12,44.41,113900.0,43.2151,43.4392,42.9813,43.2639,113900.0
2008-07-03 10:50:00,44.39,44.42,44.14,44.15,61100.0,43.2444,43.2736,43.0008,43.0106,61100.0
2008-07-03 11:00:00,44.16,44.36,44.15,44.36,82600.0,43.0203,43.2151,43.0106,43.2151,82600.0
2008-07-03 11:10:00,44.36,44.36,44.21,44.23,55000.0,43.2151,43.2151,43.069,43.0885,55000.0
2008-07-03 11:20:00,44.24,44.33,44.2,44.32,59800.0,43.0982,43.1859,43.0593,43.1762,59800.0
2008-07-03 11:30:00,44.33,44.35,44.19,44.24,61700.0,43.1859,43.2054,43.0495,43.0982,61700.0
2008-07-03 11:40:00,44.24,44.33,44.16,44.33,74000.0,43.0982,43.1859,43.0203,43.1859,74000.0
2008-07-03 11:50:00,44.33,44.36,44.22,44.28,51300.0,43.1859,43.2151,43.0788,43.1372,51300.0
2008-07-03 12:00:00,44.29,44.31,44.03,44.06,80900.0,43.1469,43.1664,42.8937,42.9229,80900.0
2008-07-03 12:10:00,44.07,44.1,43.89,43.97,108900.0,42.9326,42.9619,42.7573,42.8352,108900.0
2008-07-03 12:20:00,43.98,44.12,43.9,44.08,88300.0,42.8449,42.9813,42.767,42.9424,88300.0
2008-07-03 12:30:00,44.09,44.12,43.83,43.96,89600.0,42.9521,42.9813,42.6988,42.8255,89600.0
2008-07-03 12:40:00,43.96,44.05,43.85,43.95,190500.0,42.8255,42.9131,42.7183,42.8157,190500.0
2008-07-03 12:50:00,43.95,44.06,43.87,43.99,209800.0,42.8157,42.9229,42.7378,42.8547,209800.0
2008-07-07 09:30:00,43.77,44.94,43.77,44.62,126800.0,42.6404,43.7802,42.6404,43.4684,126800.0
2008-07-07 09:40:00,44.63,44.66,44.29,44.42,102700.0,43.4782,43.5074,43.1469,43.2736,102700.0
2008-07-07 09:50:00,44.43,44.46,44.05,44.17,99600.0,43.2833,43.3126,42.9131,43.03,99600.0
2008-07-07 10:00:00,44.17,44.4,44.05,44.35,133700.0,43.03,43.2541,42.9131,43.2054,133700.0
2008-07-07 10:10:00,44.34,44.48,44.18,44.27,253900.0,43.1957,43.332,43.0398,43.1275,253900.0
2008-07-07 10:20:00,44.27,44.36,44.23,44.31,71600.0,43.1275,43.2151,43.0885,43.1664,71600.0
2008-07-07 10:30:00,44.32,44.59,44.3,44.54,95500.0,43.1762,43.4392,43.1567,43.3905,95500.0
2008-07-07 10:40:00,44.54,44.71,44.51,44.56,54900.0,43.3905,43.5561,43.3613,43.41,54900.0
2008-07-07 10:50:00,44.56,44.58,44.38,44.41,23100.0,43.41,43.4295,43.2346,43.2639,23100.0
2008-07-07 11:00:00,44.42,44.52,44.29,44.51,80400.0,43.2736,43.371,43.1469,43.3613,80400.0
2008-07-07 11:10:00,44.51,44.65,44.5,44.65,76200.0,43.3613,43.4977,43.3515,43.4977,76200.0
2008-07-07 11:20:00,44.67,44.69,44.54,44.66,92100.0,43.5171,43.5366,43.3905,43.5074,92100.0
2008-07-07 11:30:00,44.69,44.92,44.69,44.92,104900.0,43.5366,43.7607,43.5366,43.7607,104900.0
2008-07-07 11:40:00,44.9,44.96,44.85,44.96,89900.0,43.7412,43.7997,43.6925,43.7997,89900.0
2008-07-07 11:50:00,44.95,44.97,44.88,44.9,128700.0,43.7899,43.8094,43.7217,43.7412,128700.0
2008-07-07 12:00:00,44.89,44.98,44.83,44.97,98600.0,43.7315,43.8191,43.673,43.8094,98600.0
2008-07-07 12:10:00,44.96,44.98,44.63,44.76,102600.0,43.7997,43.8191,43.4782,43.6048,102600.0
2008-07-07 12:20:00,44.76,44.84,44.7,44.8,134600.0,43.6048,43.6828,43.5464,43.6438,134600.0
2008-07-07 12:30:00,44.8,44.8,44.55,44.75,90800.0,43.6438,43.6438,43.4002,43.5951,90800.0
2008-07-07 12:40:00,44.75,44.9,44.57,44.57,68200.0,43.5951,43.7412,43.4197,43.4197,68200.0
2008-07-07 12:50:00,44.55,44.73,44.32,44.32,73400.0,43.4002,43.5756,43.1762,43.1762,73400.0
2008-07-07 13:00:00,44.31,44.35,44.12,44.32,79100.0,43.1664,43.2054,42.9813,43.1762,79100.0
2008-07-07 13:10:00,44.33,44.53,44.33,44.4,74800.0,43.1859,43.3808,43.1859,43.2541,74800.0
2008-07-07 13:20:00,44.38,44.47,44.31,44.32,74600.0,43.2346,43.3223,43.1664,43.1762,74600.0
2008-07-07 13:30:00,44.32,44.5,44.21,44.28,74800.0,43.1762,43.3515,43.069,43.1372,74800.0
2008-07-07 13:40:00,44.29,44.4,44.27,44.28,58700.0,43.1469,43.2541,43.1275,43.1372,58700.0
2008-07-07 13:50:00,44.28,44.33,44.21,44.26,105500.0,43.1372,43.1859,43.069,43.1177,105500.0
2008-07-07 14:00:00,44.25,44.35,44.02,44.13,104100.0,43.108,43.2054,42.8839,42.9911,104100.0
2008-07-07 14:10:00,44.14,44.29,44.06,44.27,44900.0,43.0008,43.1469,42.9229,43.1275,44900.0
2008-07-07 14:20:00,44.24,44.33,44.15,44.19,53300.0,43.0982,43.1859,43.0106,43.0495,53300.0
2008-07-07 14:30:00,44.18,44.36,44.18,44.3,43400.0,43.0398,43.2151,43.0398,43.1567,43400.0
2008-07-07 14:40:00,44.29,44.3,44.18,44.27,77800.0,43.1469,43.1567,43.0398,43.1275,77800.0
2008-07-07 14:50:00,44.27,44.34,44.17,44.34,48100.0,43.1275,43.1957,43.03,43.1957,48100.0
2008-07-07 15:00:00,44.34,44.68,44.34,44.68,123700.0,43.1957,43.5269,43.1957,43.5269,123700.0
2008-07-07 15:10:00,44.67,44.89,44.63,44.88,111400.0,43.5171,43.7315,43.4782,43.7217,111400.0
2008-07-07 15:20:00,44.85,45.31,44.81,45.29,275300.0,43.6925,44.1406,43.6535,44.1211,275300.0
2008-07-07 15:30:00,45.28,45.35,45.19,45.29,139400.0,44.1114,44.1796,44.0237,44.1211,139400.0
2008-07-07 15:40:00,45.33,45.37,44.91,44.93,201400.0,44.1601,44.1991,43.7509,43.7704,201400.0
2008-07-07 15:50:00,44.93,44.93,44.39,44.39,630900.0,43.7704,43.7704,43.2444,43.2444,630900.0
2008-07-08 09:30:00,44.3,44.93,44.25,44.69,115700.0,43.1567,43.7704,43.108,43.5366,115700.0
2008-07-08 09:40:00,44.72,45.23,44.68,45.11,149400.0,43.5659,44.0627,43.5269,43.9458,149400.0
2008-07-08 09:50:00,45.11,45.42,45.06,45.4,168800.0,43.9458,44.2478,43.8971,44.2283,168800.0
2008-07-08 10:00:00,45.38,45.55,45.21,45.52,259100.0,44.2088,44.3744,44.0432,44.3452,259100.0
2008-07-08 10:10:00,45.53,45.72,45.36,45.64,138800.0,44.3549,44.54,44.1893,44.4621,138800.0
2008-07-08 10:20:00,45.65,45.74,45.5,45.62,116700.0,44.4718,44.5595,44.3257,44.4426,116700.0
2008-07-08 10:30:00,45.63,45.71,45.42,45.53,224300.0,44.4524,44.5303,44.2478,44.3549,224300.0
2008-07-08 10:40:00,45.5,45.71,45.43,45.66,76400.0,44.3257,44.5303,44.2575,44.4816,76400.0
2008-07-08 10:50:00,45.65,45.65,45.49,45.53,76100.0,44.4718,44.4718,44.316,44.3549,76100.0
2008-07-08 11:00:00,45.52,45.67,45.42,45.67,78800.0,44.3452,44.4913,44.2478,44.4913,78800.0
2008-07-08 11:10:00,45.67,45.9,45.6,45.81,84900.0,44.4913,44.7154,44.4231,44.6277,84900.0
2008-07-08 11:20:00,45.82,45.88,45.65,45.8,81300.0,44.6375,44.6959,44.4718,44.618,81300.0
2008-07-08 11:30:00,45.79,45.86,45.66,45.69,47000.0,44.6082,44.6764,44.4816,44.5108,47000.0
2008-07-08 11:40:00,45.69,45.87,45.65,45.85,73300.0,44.5108,44.6862,44.4718,44.6667,73300.0
2008-07-08 11:50:00,45.85,45.91,45.72,45.76,52800.0,44.6667,44.7251,44.54,44.579,52800.0
2008-07-08 12:00:00,45.76,46.0,45.68,45.85,79800.0,44.579,44.8128,44.5011,44.6667,79800.0
2008-07-08 12:10:00,45.85,45.92,45.75,45.85,66000.0,44.6667,44.7349,44.5693,44.6667,66000.0
2008-07-08 12:20:00,45.85,46.06,45.81,46.03,70200.0,44.6667,44.8713,44.6277,44.842,70200.0
2008-07-08 12:30:00,46.04,46.15,45.99,46.12,80900.0,44.8518,44.9589,44.8031,44.9297,80900.0
2008-07-08 12:40:00,46.12,46.17,46.01,46.07,85300.0,44.9297,44.9784,44.8226,44.881,85300.0
2008-07-08 12:50:00,46.07,46.13,46.06,46.09,68400.0,44.881,44.9395,44.8713,44.9005,68400.0
2008-07-08 13:00:00,46.09,46.15,46.07,46.08,115700.0,44.9005,44.9589,44.881,44.8908,115700.0
2008-07-08 13:10:00,46.07,46.13,45.76,45.84,48200.0,44.881,44.9395,44.579,44.6569,48200.0
2008-07-08 13:20:00,45.82,45.85,45.66,45.67,62500.0,44.6375,44.6667,44.4816,44.4913,62500.0
2008-07-08 13:30:00,45.67,45.78,45.59,45.59,111700.0,44.4913,44.5985,44.4134,44.4134,111700.0
2008-07-08 13:40:00,45.58,45.73,45.54,45.61,65300.0,44.4037,44.5498,44.3647,44.4329,65300.0
2008-07-08 13:50:00,45.6,45.64,45.45,45.49,39700.0,44.4231,44.4621,44.277,44.316,39700.0
2008-07-08 14:00:00,45.49,45.67,45.48,45.52,66900.0,44.316,44.4913,44.3062,44.3452,66900.0
2008-07-08 14:10:00,45.52,45.55,45.46,45.46,68200.0,44.3452,44.3744,44.2868,44.2868,68200.0
2008-07-08 14:20:00,45.47,45.56,45.43,45.55,137500.0,44.2965,44.3842,44.2575,44.3744,137500.0
2008-07-08 14:30:00,45.54,45.58,45.41,45.47,79700.0,44.3647,44.4037,44.238,44.2965,79700.0
2008-07-08 14:40:00,45.45,45.75,45.45,45.7,73200.0,44.277,44.5693,44.277,44.5206,73200.0
2008-07-08 14:50:00,45.7,45.83,45.68,45.8,53800.0,44.5206,44.6472,44.5011,44.618,53800.0
2008-07-08 15:00:00,45.81,45.91,45.77,45.88,119100.0,44.6277,44.7251,44.5888,44.6959,119100.0
2008-07-08 15:10:00,45.88,45.92,45.68,45.9,154100.0,44.6959,44.7349,44.5011,44.7154,154100.0
2008-07-08 15:20:00,45.9,45.96,45.75,45.96,130200.0,44.7154,44.7738,44.5693,44.7738,130200.0
2008-07-08 15:30:00,45.96,45.97,45.77,45.91,120900.0,44.7738,44.7836,44.5888,44.7251,120900.0
2008-07-08 15:40:00,45.93,46.17,45.87,46.16,223200.0,44.7446,44.9784,44.6862,44.9687,223200.0
2008-07-08 15:50:00,46.15,46.36,46.15,46.32,367800.0,44.9589,45.1635,44.9589,45.1246,367800.0
2008-07-09 09:30:00,46.22,46.25,45.91,45.91,179700.0,45.0271,45.0564,44.7251,44.7251,179700.0
2008-07-09 09:40:00,45.93,46.19,45.66,46.12,160300.0,44.7446,44.9979,44.4816,44.9297,160300.0
2008-07-09 09:50:00,46.13,46.45,45.83,45.88,198000.0,44.9395,45.2512,44.6472,44.6959,198000.0
2008-07-09 10:00:00,45.9,45.98,45.82,45.87,83000.0,44.7154,44.7933,44.6375,44.6862,83000.0
2008-07-09 10:10:00,45.88,45.88,45.57,45.72,85600.0,44.6959,44.6959,44.3939,44.54,85600.0
2008-07-09 10:20:00,45.73,45.81,45.65,45.73,46600.0,44.5498,44.6277,44.4718,44.5498,46600.0
2008-07-09 10:30:00,45.72,45.73,45.4,45.41,61100.0,44.54,44.5498,44.2283,44.238,61100.0
2008-07-09 10:40:00,45.43,45.56,45.26,45.38,80000.0,44.2575,44.3842,44.0919,44.2088,80000.0
2008-07-09 10:50:00,45.4,45.56,45.31,45.31,98700.0,44.2283,44.3842,44.1406,44.1406,98700.0
2008-07-09 11:00:00,45.33,45.36,45.24,45.29,127300.0,44.1601,44.1893,44.0724,44.1211,127300.0
2008-07-09 11:10:00,45.28,45.9,45.16,45.42,326300.0,44.1114,44.7154,43.9945,44.2478,326300.0
2008-07-09 11:20:00,45.41,45.47,45.24,45.35,121300.0,44.238,44.2965,44.0724,44.1796,121300.0
2008-07-09 11:30:00,45.36,45.46,45.17,45.22,126600.0,44.1893,44.2868,44.0042,44.0529,126600.0
2008-07-09 11:40:00,45.22,45.55,45.21,45.52,82300.0,44.0529,44.3744,44.0432,44.3452,82300.0
2008-07-09 11:50:00,45.52,45.79,45.51,45.65,137600.0,44.3452,44.6082,44.3355,44.4718,137600.0
2008-07-09 12:00:00,45.64,45.66,45.3,45.36,30000.0,44.4621,44.4816,44.1309,44.1893,30000.0
2008-07-09 12:10:00,45.36,45.38,45.16,45.3,55800.0,44.1893,44.2088,43.9945,44.1309,55800.0
2008-07-09 12:20:00,45.3,45.46,45.25,45.45,50100.0,44.1309,44.2868,44.0822,44.277,50100.0
2008-07-09 12:30:00,45.45,45.52,45.31,45.38,81400.0,44.277,44.3452,44.1406,44.2088,81400.0
2008-07-09 12:40:00,45.37,45.44,45.36,45.4,57900.0,44.1991,44.2673,44.1893,44.2283,57900.0
2008-07-09 12:50:00,45.4,45.56,45.39,45.56,32000.0,44.2283,44.3842,44.2186,44.3842,32000.0
2008-07-09 13:00:00,45.55,45.56,45.32,45.35,120000.0,44.3744,44.3842,44.1504,44.1796,120000.0
2008-07-09 13:10:00,45.35,45.41,45.32,45.38,58700.0,44.1796,44.238,44.1504,44.2088,58700.0
2008-07-09 13:20:00,45.37,45.4,45.34,45.4,34200.0,44.1991,44.2283,44.1698,44.2283,34200.0
2008-07-09 13:30:00,45.39,45.54,45.39,45.4,52000.0,44.2186,44.3647,44.2186,44.2283,52000.0
2008-07-09 13:40:00,45.39,45.51,45.38,45.42,34600.0,44.2186,44.3355,44.2088,44.2478,34600.0
2008-07-09 13:50:00,45.43,45.51,45.34,45.51,34500.0,44.2575,44.3355,44.1698,44.3355,34500.0
2008-07-09 14:00:00,45.52,45.55,45.37,45.53,55400.0,44.3452,44.3744,44.1991,44.3549,55400.0
2008-07-09 14:10:00,45.52,45.57,45.39,45.39,73900.0,44.3452,44.3939,44.2186,44.2186,73900.0
2008-07-09 14:20:00,45.38,45.45,45.33,45.44,61000.0,44.2088,44.277,44.1601,44.2673,61000.0
2008-07-09 14:30:00,45.46,45.55,45.29,45.34,85000.0,44.2868,44.3744,44.1211,44.1698,85000.0
2008-07-09 14:40:00,45.35,45.43,45.27,45.27,96600.0,44.1796,44.2575,44.1017,44.1017,96600.0
2008-07-09 14:50:00,45.27,45.28,45.0,45.04,87400.0,44.1017,44.1114,43.8386,43.8776,87400.0
2008-07-09 15:00:00,45.04,45.06,44.87,44.93,127100.0,43.8776,43.8971,43.712,43.7704,127100.0
2008-07-09 15:10:00,44.93,45.02,44.93,44.96,107000.0,43.7704,43.8581,43.7704,43.7997,107000.0
2008-07-09 15:20:00,44.95,45.02,44.88,44.88,100600.0,43.7899,43.8581,43.7217,43.7217,100600.0
2008-07-09 15:30:00,44.87,44.97,44.78,44.8,190200.0,43.712,43.8094,43.6243,43.6438,190200.0
2008-07-09 15:40:00,44.79,44.9,44.69,44.7,370100.0,43.634,43.7412,43.5366,43.5464,370100.0
2008-07-09 15:50:00,44.7,44.7,44.42,44.47,532500.0,43.5464,43.5464,43.2736,43.3223,532500.0
2008-07-10 09:30:00,44.3,44.3,43.89,44.12,144300.0,43.1567,43.1567,42.7573,42.9813,144300.0
2008-07-10 09:40:00,44.13,45.46,43.96,44.95,193600.0,42.9911,44.2868,42.8255,43.7899,193600.0
2008-07-10 09:50:00,44.94,44.94,44.63,44.68,60500.0,43.7802,43.7802,43.4782,43.5269,60500.0
2008-07-10 10:00:00,44.69,44.85,44.34,44.83,74700.0,43.5366,43.6925,43.1957,43.673,74700.0
2008-07-10 10:10:00,44.8,45.0,44.56,44.77,45000.0,43.6438,43.8386,43.41,43.6146,45000.0
2008-07-10 10:20:00,44.75,45.27,44.71,44.97,101000.0,43.5951,44.1017,43.5561,43.8094,101000.0
2008-07-10 10:30:00,44.96,45.2,44.87,45.01,84200.0,43.7997,44.0335,43.712,43.8484,84200.0
2008-07-10 10:40:00,45.02,45.34,44.88,44.89,90600.0,43.8581,44.1698,43.7217,43.7315,90600.0
2008-07-10 10:50:00,44.9,45.15,44.81,44.97,40400.0,43.7412,43.9848,43.6535,43.8094,40400.0
2008-07-10 11:00:00,44.95,45.34,44.9,45.0,51300.0,43.7899,44.1698,43.7412,43.8386,51300.0
2008-07-10 11:10:00,45.05,45.25,44.98,45.0,75900.0,43.8873,44.0822,43.8191,43.8386,75900.0
2008-07-10 11:20:00,44.98,45.05,44.82,45.03,58300.0,43.8191,43.8873,43.6633,43.8679,58300.0
2008-07-10 11:30:00,45.03,45.19,44.89,44.98,78900.0,43.8679,44.0237,43.7315,43.8191,78900.0
2008-07-10 11:40:00,45.01,45.18,44.97,45.1,30000.0,43.8484,44.014,43.8094,43.936,30000.0
2008-07-10 11:50:00,45.1,45.16,44.95,45.12,32400.0,43.936,43.9945,43.7899,43.9555,32400.0
2008-07-10 12:00:00,45.12,45.46,45.11,45.41,60100.0,43.9555,44.2868,43.9458,44.238,60100.0
2008-07-10 12:10:00,45.41,45.51,45.35,45.45,39400.0,44.238,44.3355,44.1796,44.277,39400.0
2008-07-10 12:20:00,45.43,45.44,45.3,45.33,27900.0,44.2575,44.2673,44.1309,44.1601,27900.0
2008-07-10 12:30:00,45.33,45.48,45.31,45.47,55300.0,44.1601,44.3062,44.1406,44.2965,55300.0
2008-07-10 12:40:00,45.48,45.52,45.35,45.35,78600.0,44.3062,44.3452,44.1796,44.1796,78600.0
2008-07-10 12:50:00,45.35,45.4,45.02,45.09,63900.0,44.1796,44.2283,43.8581,43.9263,63900.0
2008-07-10 13:00:00,45.1,45.29,45.09,45.28,45300.0,43.936,44.1211,43.9263,44.1114,45300.0
2008-07-10 13:10:00,45.27,45.56,45.25,45.54,81100.0,44.1017,44.3842,44.0822,44.3647,81100.0
2008-07-10 13:20:00,45.55,45.63,45.37,45.51,54300.0,44.3744,44.4524,44.1991,44.3355,54300.0
2008-07-10 13:30:00,45.52,45.71,45.5,45.66,49500.0,44.3452,44.5303,44.3257,44.4816,49500.0
2008-07-10 13:40:00,45.63,45.63,45.45,45.5,31400.0,44.4524,44.4524,44.277,44.3257,31400.0
2008-07-10 13:50:00,45.51,45.54,45.26,45.27,41500.0,44.3355,44.3647,44.0919,44.1017,41500.0
2008-07-10 14:00:00,45.27,45.36,45.21,45.3,36700.0,44.1017,44.1893,44.0432,44.1309,36700.0
2008-07-10 14:10:00,45.27,45.33,45.06,45.15,82900.0,44.1017,44.1601,43.8971,43.9848,82900.0
2008-07-10 14:20:00,45.15,45.26,44.91,44.99,61000.0,43.9848,44.0919,43.7509,43.8289,61000.0
2008-07-10 14:30:00,44.98,45.16,44.95,45.11,57700.0,43.8191,43.9945,43.7899,43.9458,57700.0
2008-07-10 14:40:00,45.11,45.13,44.78,44.79,127800.0,43.9458,43.9653,43.6243,43.634,127800.0
2008-07-10 14:50:00,44.79,44.83,44.56,44.73,85200.0,43.634,43.673,43.41,43.5756,85200.0
2008-07-10 15:00:00,44.75,45.06,44.68,44.87,157500.0,43.5951,43.8971,43.5269,43.712,157500.0
2008-07-10 15:10:00,44.88,45.09,44.76,44.81,165700.0,43.7217,43.9263,43.6048,43.6535,165700.0
2008-07-10 15:20:00,44.81,44.97,44.74,44.92,222400.0,43.6535,43.8094,43.5853,43.7607,222400.0
2008-07-10 15:30:00,44.92,44.96,44.76,44.8,161600.0,43.7607,43.7997,43.6048,43.6438,161600.0
2008-07-10 15:40:00,44.79,45.06,44.72,45.03,152400.0,43.634,43.8971,43.5659,43.8679,152400.0
2008-07-10 15:50:00,45.02,45.16,44.88,45.16,232900.0,43.8581,43.9945,43.7217,43.9945,232900.0
2008-07-11 09:30:00,44.65,45.06,43.86,44.13,138600.0,43.4977,43.8971,42.728,42.9911,138600.0
2008-07-11 09:40:00,44.15,44.37,44.06,44.29,173900.0,43.0106,43.2249,42.9229,43.1469,173900.0
2008-07-11 09:50:00,44.32,44.92,44.26,44.86,179300.0,43.1762,43.7607,43.1177,43.7022,179300.0
2008-07-11 10:00:00,44.86,44.93,44.25,44.66,147500.0,43.7022,43.7704,43.108,43.5074,147500.0
2008-07-11 10:10:00,44.57,44.64,44.33,44.53,45100.0,43.4197,43.4879,43.1859,43.3808,45100.0
2008-07-11 10:20:00,44.52,44.52,44.08,44.35,75300.0,43.371,43.371,42.9424,43.2054,75300.0
2008-07-11 10:30:00,44.38,44.66,44.2,44.2,67600.0,43.2346,43.5074,43.0593,43.0593,67600.0
2008-07-11 10:40:00,44.21,44.41,44.14,44.18,45900.0,43.069,43.2639,43.0008,43.0398,45900.0
2008-07-11 10:50:00,44.18,44.25,44.08,44.16,62600.0,43.0398,43.108,42.9424,43.0203,62600.0
2008-07-11 11:00:00,44.16,44.33,44.01,44.33,52600.0,43.0203,43.1859,42.8742,43.1859,52600.0
2008-07-11 11:10:00,44.36,44.4,44.04,44.1,37900.0,43.2151,43.2541,42.9034,42.9619,37900.0
2008-07-11 11:20:00,44.11,44.25,44.02,44.12,62800.0,42.9716,43.108,42.8839,42.9813,62800.0
2008-07-11 11:30:00,44.1,44.38,43.96,44.21,101100.0,42.9619,43.2346,42.8255,43.069,101100.0
2008-07-11 11:40:00,44.18,44.42,44.1,44.3,88400.0,43.0398,43.2736,42.9619,43.1567,88400.0
2008-07-11 11:50:00,44.29,44.4,44.07,44.29,26900.0,43.1469,43.2541,42.9326,43.1469,26900.0
2008-07-11 12:00:00,44.31,44.31,44.1,44.1,33700.0,43.1664,43.1664,42.9619,42.9619,33700.0
2008-07-11 12:10:00,44.14,44.14,43.97,44.03,45600.0,43.0008,43.0008,42.8352,42.8937,45600.0
2008-07-11 12:20:00,44.03,44.11,43.89,43.94,48700.0,42.8937,42.9716,42.7573,42.806,48700.0
2008-07-11 12:30:00,43.92,43.98,43.79,43.79,46400.0,42.7865,42.8449,42.6599,42.6599,46400.0
2008-07-11 12:40:00,43.78,43.96,43.67,43.88,71700.0,42.6501,42.8255,42.5429,42.7475,71700.0
2008-07-11 12:50:00,43.88,43.92,43.26,43.42,145500.0,42.7475,42.7865,42.1435,42.2994,145500.0
2008-07-11 13:00:00,43.42,43.59,43.28,43.46,219000.0,42.2994,42.465,42.163,42.3384,219000.0
2008-07-11 13:10:00,43.48,43.54,43.13,43.45,145600.0,42.3579,42.4163,42.0169,42.3286,145600.0
2008-07-11 13:20:00,43.46,43.63,43.43,43.57,117000.0,42.3384,42.504,42.3091,42.4455,117000.0
2008-07-11 13:30:00,43.59,43.76,43.47,43.73,117800.0,42.465,42.6306,42.3481,42.6014,117800.0
2008-07-11 13:40:00,43.7,43.85,43.47,43.55,142900.0,42.5722,42.7183,42.3481,42.426,142900.0
2008-07-11 13:50:00,43.55,43.71,43.47,43.63,106400.0,42.426,42.5819,42.3481,42.504,106400.0
2008-07-11 14:00:00,43.64,43.79,43.56,43.71,74700.0,42.5137,42.6599,42.4358,42.5819,74700.0
2008-07-11 14:10:00,43.72,43.77,43.53,43.66,108100.0,42.5917,42.6404,42.4066,42.5332,108100.0
2008-07-11 14:20:00,43.65,43.69,43.48,43.54,93600.0,42.5235,42.5624,42.3579,42.4163,93600.0
2008-07-11 14:30:00,43.52,43.58,43.4,43.44,115800.0,42.3968,42.4553,42.2799,42.3189,115800.0
2008-07-11 14:40:00,43.43,44.29,43.35,44.27,143900.0,42.3091,43.1469,42.2312,43.1275,143900.0
2008-07-11 14:50:00,44.28,44.4,43.96,44.2,212600.0,43.1372,43.2541,42.8255,43.0593,212600.0
2008-07-11 15:00:00,44.22,44.84,44.21,44.53,149800.0,43.0788,43.6828,43.069,43.3808,149800.0
2008-07-11 15:10:00,44.54,44.57,44.03,44.2,79100.0,43.3905,43.4197,42.8937,43.0593,79100.0
2008-07-11 15:20:00,44.19,44.34,43.87,44.0,170700.0,43.0495,43.1957,42.7378,42.8644,170700.0
2008-07-11 15:30:00,44.0,44.04,43.66,43.85,228900.0,42.8644,42.9034,42.5332,42.7183,228900.0
2008-07-11 15:40:00,43.85,43.89,43.78,43.79,256700.0,42.7183,42.7573,42.6501,42.6599,256700.0
2008-07-11 15:50:00,43.8,44.21,43.55,44.15,316200.0,42.6696,43.069,42.426,43.0106,316200.0
2008-07-14 09:30:00,44.31,45.0,44.26,44.56,115300.0,43.1664,43.8386,43.1177,43.41,115300.0
2008-07-14 09:40:00,44.59,44.71,44.32,44.5,98700.0,43.4392,43.5561,43.1762,43.3515,98700.0
2008-07-14 09:50:00,44.5,44.71,44.27,44.51,219100.0,43.3515,43.5561,43.1275,43.3613,219100.0
2008-07-14 10:00:00,44.51,44.53,44.28,44.47,86500.0,43.3613,43.3808,43.1372,43.3223,86500.0
2008-07-14 10:10:00,44.44,44.71,44.36,44.7,41000.0,43.2931,43.5561,43.2151,43.5464,41000.0
2008-07-14 10:20:00,44.7,44.76,44.51,44.66,98400.0,43.5464,43.6048,43.3613,43.5074,98400.0
2008-07-14 10:30:00,44.67,44.95,44.62,44.71,88900.0,43.5171,43.7899,43.4684,43.5561,88900.0
2008-07-14 10:40:00,44.71,44.73,44.42,44.61,61800.0,43.5561,43.5756,43.2736,43.4587,61800.0
2008-07-14 10:50:00,44.61,44.96,44.59,44.79,59800.0,43.4587,43.7997,43.4392,43.634,59800.0
2008-07-14 11:00:00,44.79,44.88,44.62,44.64,34200.0,43.634,43.7217,43.4684,43.4879,34200.0
2008-07-14 11:10:00,44.64,44.81,44.48,44.78,53900.0,43.4879,43.6535,43.332,43.6243,53900.0
2008-07-14 11:20:00,44.79,44.83,44.54,44.6,73700.0,43.634,43.673,43.3905,43.4489,73700.0
2008-07-14 11:30:00,44.61,44.62,44.43,44.52,46900.0,43.4587,43.4684,43.2833,43.371,46900.0
2008-07-14 11:40:00,44.55,44.66,44.5,44.57,45400.0,43.4002,43.5074,43.3515,43.4197,45400.0
2008-07-14 11:50:00,44.54,44.62,44.27,44.57,78300.0,43.3905,43.4684,43.1275,43.4197,78300.0
2008-07-14 12:00:00,44.56,44.56,44.36,44.36,26500.0,43.41,43.41,43.2151,43.2151,26500.0
2008-07-14 12:10:00,44.38,44.46,44.31,44.46,31300.0,43.2346,43.3126,43.1664,43.3126,31300.0
2008-07-14 12:20:00,44.45,44.49,44.36,44.42,40800.0,43.3028,43.3418,43.2151,43.2736,40800.0
2008-07-14 12:30:00,44.41,44.46,44.28,44.39,51300.0,43.2639,43.3126,43.1372,43.2444,51300.0
2008-07-14 12:40:00,44.41,44.47,44.37,44.43,29700.0,43.2639,43.3223,43.2249,43.2833,29700.0
2008-07-14 12:50:00,44.43,44.61,44.36,44.41,51700.0,43.2833,43.4587,43.2151,43.2639,51700.0
2008-07-14 13:00:00,44.43,44.47,44.34,44.45,49200.0,43.2833,43.3223,43.1957,43.3028,49200.0
2008-07-14 13:10:00,44.45,44.49,44.36,44.42,40100.0,43.3028,43.3418,43.2151,43.2736,40100.0
2008-07-14 13:20:00,44.42,44.55,44.42,44.52,47400.0,43.2736,43.4002,43.2736,43.371,47400.0
2008-07-14 13:30:00,44.51,44.58,44.4,44.56,37700.0,43.3613,43.4295,43.2541,43.41,37700.0
2008-07-14 13:40:00,44.56,44.76,44.51,44.67,46700.0,43.41,43.6048,43.3613,43.5171,46700.0
2008-07-14 13:50:00,44.66,44.71,44.51,44.59,38200.0,43.5074,43.5561,43.3613,43.4392,38200.0
2008-07-14 14:00:00,44.6,44.7,44.52,44.66,25500.0,43.4489,43.5464,43.371,43.5074,25500.0
2008-07-14 14:10:00,44.66,44.73,44.48,44.5,50500.0,43.5074,43.5756,43.332,43.3515,50500.0
2008-07-14 14:20:00,44.5,44.61,44.45,44.53,38200.0,43.3515,43.4587,43.3028,43.3808,38200.0
2008-07-14 14:30:00,44.55,44.58,44.44,44.49,34400.0,43.4002,43.4295,43.2931,43.3418,34400.0
2008-07-14 14:40:00,44.48,44.49,44.25,44.3,48500.0,43.332,43.3418,43.108,43.1567,48500.0
2008-07-14 14:50:00,44.28,44.31,44.19,44.25,42300.0,43.1372,43.1664,43.0495,43.108,42300.0
2008-07-14 15:00:00,44.25,44.39,44.18,44.24,45400.0,43.108,43.2444,43.0398,43.0982,45400.0
2008-07-14 15:10:00,44.25,44.41,44.23,44.34,55400.0,43.108,43.2639,43.0885,43.1957,55400.0
2008-07-14 15:20:00,44.34,44.66,44.25,44.6,145500.0,43.1957,43.5074,43.108,43.4489,145500.0
2008-07-14 15:30:00,44.62,44.95,44.61,44.84,203200.0,43.4684,43.7899,43.4587,43.6828,203200.0
2008-07-14 15:40:00,44.83,44.83,44.54,44.63,132400.0,43.673,43.673,43.3905,43.4782,132400.0
2008-07-14 15:50:00,44.61,44.62,44.31,44.34,222000.0,43.4587,43.4684,43.1664,43.1957,222000.0
2008-07-15 09:30:00,44.2,44.43,43.43,43.59,169200.0,43.0593,43.2833,42.3091,42.465,169200.0
2008-07-15 09:40:00,43.61,43.87,43.56,43.59,164200.0,42.4845,42.7378,42.4358,42.465,164200.0
2008-07-15 09:50:00,43.59,43.86,43.48,43.77,169000.0,42.465,42.728,42.3579,42.6404,169000.0
2008-07-15 10:00:00,43.78,43.78,43.37,43.74,225300.0,42.6501,42.6501,42.2507,42.6111,225300.0
2008-07-15 10:10:00,43.76,44.07,43.56,43.93,187500.0,42.6306,42.9326,42.4358,42.7962,187500.0
2008-07-15 10:20:00,43.94,44.0,43.58,43.7,148200.0,42.806,42.8644,42.4553,42.5722,148200.0
2008-07-15 10:30:00,43.69,43.97,43.46,43.78,131100.0,42.5624,42.8352,42.3384,42.6501,131100.0
2008-07-15 10:40:00,43.79,44.03,43.78,43.97,105700.0,42.6599,42.8937,42.6501,42.8352,105700.0
2008-07-15 10:50:00,44.0,44.17,43.87,43.95,89600.0,42.8644,43.03,42.7378,42.8157,89600.0
2008-07-15 11:00:00,43.95,44.68,43.95,44.49,160500.0,42.8157,43.5269,42.8157,43.3418,160500.0
2008-07-15 11:10:00,44.49,44.69,44.35,44.66,206500.0,43.3418,43.5366,43.2054,43.5074,206500.0
2008-07-15 11:20:00,44.66,44.79,44.39,44.41,170500.0,43.5074,43.634,43.2444,43.2639,170500.0
2008-07-15 11:30:00,44.4,44.41,44.0,44.06,135200.0,43.2541,43.2639,42.8644,42.9229,135200.0
2008-07-15 11:40:00,44.03,44.12,43.86,43.99,71500.0,42.8937,42.9813,42.728,42.8547,71500.0
2008-07-15 11:50:00,44.0,44.33,43.9,44.25,133300.0,42.8644,43.1859,42.767,43.108,133300.0
2008-07-15 12:00:00,44.25,44.57,44.07,44.4,148200.0,43.108,43.4197,42.9326,43.2541,148200.0
2008-07-15 12:10:00,44.39,44.46,44.19,44.38,184300.0,43.2444,43.3126,43.0495,43.2346,184300.0
2008-07-15 12:20:00,44.38,44.4,43.97,44.16,238700.0,43.2346,43.2541,42.8352,43.0203,238700.0
2008-07-15 12:30:00,44.16,44.36,44.04,44.26,75500.0,43.0203,43.2151,42.9034,43.1177,75500.0
2008-07-15 12:40:00,44.26,44.4,44.23,44.33,102200.0,43.1177,43.2541,43.0885,43.1859,102200.0
2008-07-15 12:50:00,44.34,44.42,44.31,44.36,138200.0,43.1957,43.2736,43.1664,43.2151,138200.0
2008-07-15 13:00:00,44.36,44.76,44.29,44.75,160600.0,43.2151,43.6048,43.1469,43.5951,160600.0
2008-07-15 13:10:00,44.75,44.9,44.72,44.81,130800.0,43.5951,43.7412,43.5659,43.6535,130800.0
2008-07-15 13:20:00,44.82,44.84,44.4,44.44,167100.0,43.6633,43.6828,43.2541,43.2931,167100.0
2008-07-15 13:30:00,44.44,44.66,44.35,44.6,84100.0,43.2931,43.5074,43.2054,43.4489,84100.0
2008-07-15 13:40:00,44.61,44.81,44.58,44.79,78100.0,43.4587,43.6535,43.4295,43.634,78100.0
2008-07-15 13:50:00,44.78,44.89,44.67,44.7,93900.0,43.6243,43.7315,43.5171,43.5464,93900.0
2008-07-15 14:00:00,44.68,44.75,44.51,44.57,112700.0,43.5269,43.5951,43.3613,43.4197,112700.0
2008-07-15 14:10:00,44.56,44.89,44.51,44.79,120200.0,43.41,43.7315,43.3613,43.634,120200.0
2008-07-15 14:20:00,44.79,44.86,44.65,44.73,83800.0,43.634,43.7022,43.4977,43.5756,83800.0
2008-07-15 14:30:00,44.75,44.86,44.49,44.5,113400.0,43.5951,43.7022,43.3418,43.3515,113400.0
2008-07-15 14:40:00,44.5,44.54,44.39,44.5,91300.0,43.3515,43.3905,43.2444,43.3515,91300.0
2008-07-15 14:50:00,44.51,44.61,44.34,44.58,110000.0,43.3613,43.4587,43.1957,43.4295,110000.0
2008-07-15 15:00:00,44.57,44.71,44.55,44.66,185500.0,43.4197,43.5561,43.4002,43.5074,185500.0
2008-07-15 15:10:00,44.66,44.71,44.52,44.66,130800.0,43.5074,43.5561,43.371,43.5074,130800.0
2008-07-15 15:20:00,44.68,44.74,44.45,44.45,126200.0,43.5269,43.5853,43.3028,43.3028,126200.0
2008-07-15 15:30:00,44.45,44.78,44.45,44.68,170500.0,43.3028,43.6243,43.3028,43.5269,170500.0
2008-07-15 15:40:00,44.68,44.7,44.3,44.32,204100.0,43.5269,43.5464,43.1567,43.1762,204100.0
2008-07-15 15:50:00,44.35,44.67,44.35,44.55,266400.0,43.2054,43.5171,43.2054,43.4002,266400.0
2008-07-16 09:30:00,44.75,45.02,44.7,44.91,124900.0,43.5951,43.8581,43.5464,43.7509,124900.0
2008-07-16 09:40:00,44.88,44.9,44.66,44.68,69200.0,43.7217,43.7412,43.5074,43.5269,69200.0
2008-07-16 09:50:00,44.7,45.12,44.6,44.94,163700.0,43.5464,43.9555,43.4489,43.7802,163700.0
2008-07-16 10:00:00,44.91,45.06,44.9,45.0,156700.0,43.7509,43.8971,43.7412,43.8386,156700.0
2008-07-16 10:10:00,45.0,45.02,44.8,44.8,63800.0,43.8386,43.8581,43.6438,43.6438,63800.0
2008-07-16 10:20:00,44.81,45.04,44.73,44.96,82200.0,43.6535,43.8776,43.5756,43.7997,82200.0
2008-07-16 10:30:00,44.97,45.24,44.79,45.22,109900.0,43.8094,44.0724,43.634,44.0529,109900.0
2008-07-16 10:40:00,45.21,45.57,45.2,45.41,91100.0,44.0432,44.3939,44.0335,44.238,91100.0
2008-07-16 10:50:00,45.42,45.59,45.34,45.5,95800.0,44.2478,44.4134,44.1698,44.3257,95800.0
2008-07-16 11:00:00,45.49,45.62,45.41,45.44,71600.0,44.316,44.4426,44.238,44.2673,71600.0
2008-07-16 11:10:00,45.44,45.59,45.38,45.5,39800.0,44.2673,44.4134,44.2088,44.3257,39800.0
2008-07-16 11:20:00,45.49,45.5,45.21,45.44,79800.0,44.316,44.3257,44.0432,44.2673,79800.0
2008-07-16 11:30:00,45.45,45.69,45.43,45.46,96300.0,44.277,44.5108,44.2575,44.2868,96300.0
2008-07-16 11:40:00,45.48,45.49,45.2,45.33,90700.0,44.3062,44.316,44.0335,44.1601,90700.0
2008-07-16 11:50:00,45.29,45.47,45.29,45.36,51200.0,44.1211,44.2965,44.1211,44.1893,51200.0
2008-07-16 12:00:00,45.37,45.38,45.19,45.22,102500.0,44.1991,44.2088,44.0237,44.0529,102500.0
2008-07-16 12:10:00,45.2,45.34,45.15,45.27,84500.0,44.0335,44.1698,43.9848,44.1017,84500.0
2008-07-16 12:20:00,45.27,45.3,45.14,45.26,197600.0,44.1017,44.1309,43.975,44.0919,197600.0
2008-07-16 12:30:00,45.24,45.28,45.13,45.15,68800.0,44.0724,44.1114,43.9653,43.9848,68800.0
2008-07-16 12:40:00,45.16,45.29,45.06,45.11,74800.0,43.9945,44.1211,43.8971,43.9458,74800.0
2008-07-16 12:50:00,45.12,45.18,45.07,45.14,117100.0,43.9555,44.014,43.9068,43.975,117100.0
2008-07-16 13:00:00,45.15,45.39,45.09,45.32,106000.0,43.9848,44.2186,43.9263,44.1504,106000.0
2008-07-16 13:10:00,45.31,45.33,45.21,45.28,79700.0,44.1406,44.1601,44.0432,44.1114,79700.0
2008-07-16 13:20:00,45.28,45.5,45.28,45.37,55300.0,44.1114,44.3257,44.1114,44.1991,55300.0
2008-07-16 13:30:00,45.39,45.41,45.32,45.38,33500.0,44.2186,44.238,44.1504,44.2088,33500.0
2008-07-16 13:40:00,45.39,45.5,45.27,45.3,29200.0,44.2186,44.3257,44.1017,44.1309,29200.0
2008-07-16 13:50:00,45.3,45.5,45.3,45.48,27300.0,44.1309,44.3257,44.1309,44.3062,27300.0
2008-07-16 14:00:00,45.46,45.58,45.25,45.32,66200.0,44.2868,44.4037,44.0822,44.1504,66200.0
2008-07-16 14:10:00,45.33,45.62,45.28,45.58,71400.0,44.1601,44.4426,44.1114,44.4037,71400.0
2008-07-16 14:20:00,45.58,45.72,45.54,45.71,82500.0,44.4037,44.54,44.3647,44.5303,82500.0
2008-07-16 14:30:00,45.71,45.84,45.69,45.75,108300.0,44.5303,44.6569,44.5108,44.5693,108300.0
2008-07-16 14:40:00,45.75,45.79,45.5,45.62,121800.0,44.5693,44.6082,44.3257,44.4426,121800.0
2008-07-16 14:50:00,45.61,45.7,45.57,45.63,114400.0,44.4329,44.5206,44.3939,44.4524,114400.0
2008-07-16 15:00:00,45.61,45.69,45.55,45.63,96000.0,44.4329,44.5108,44.3744,44.4524,96000.0
2008-07-16 15:10:00,45.63,45.75,45.55,45.74,97000.0,44.4524,44.5693,44.3744,44.5595,97000.0
2008-07-16 15:20:00,45.74,46.03,45.74,45.97,212900.0,44.5595,44.842,44.5595,44.7836,212900.0
2008-07-16 15:30:00,45.98,46.2,45.97,46.19,259800.0,44.7933,45.0077,44.7836,44.9979,259800.0
2008-07-16 15:40:00,46.2,46.31,46.17,46.27,374200.0,45.0077,45.1148,44.9784,45.0758,374200.0
2008-07-16 15:50:00,46.27,46.27,46.03,46.03,396900.0,45.0758,45.0758,44.842,44.842,396900.0
2008-07-17 09:30:00,46.1,46.94,46.01,46.4,208600.0,44.9102,45.7286,44.8226,45.2025,208600.0
2008-07-17 09:40:00,46.44,46.84,46.41,46.61,133800.0,45.2415,45.6311,45.2122,45.4071,133800.0
2008-07-17 09:50:00,46.6,46.81,46.45,46.75,309100.0,45.3973,45.6019,45.2512,45.5435,309100.0
2008-07-17 10:00:00,46.75,46.91,46.35,46.65,410900.0,45.5435,45.6993,45.1538,45.446,410900.0
2008-07-17 10:10:00,46.62,46.8,46.29,46.56,176800.0,45.4168,45.5922,45.0953,45.3584,176800.0
2008-07-17 10:20:00,46.55,46.77,46.38,46.46,118500.0,45.3486,45.5629,45.183,45.2609,118500.0
2008-07-17 10:30:00,46.43,46.95,46.42,46.73,80000.0,45.2317,45.7383,45.222,45.524,80000.0
2008-07-17 10:40:00,46.73,47.17,46.67,47.15,162500.0,45.524,45.9526,45.4655,45.9331,162500.0
2008-07-17 10:50:00,47.12,47.23,46.93,46.95,116000.0,45.9039,46.0111,45.7188,45.7383,116000.0
2008-07-17 11:00:00,46.95,47.14,46.76,46.84,176900.0,45.7383,45.9234,45.5532,45.6311,176900.0
2008-07-17 11:10:00,46.84,47.04,46.79,47.0,117800.0,45.6311,45.826,45.5824,45.787,117800.0
2008-07-17 11:20:00,47.02,47.36,46.91,47.28,163200.0,45.8065,46.1377,45.6993,46.0598,163200.0
2008-07-17 11:30:00,47.26,47.48,47.18,47.48,168500.0,46.0403,46.2546,45.9624,46.2546,168500.0
2008-07-17 11:40:00,47.48,47.97,47.45,47.79,273900.0,46.2546,46.732,46.2254,46.5566,273900.0
2008-07-17 11:50:00,47.79,48.01,47.51,47.53,224300.0,46.5566,46.7709,46.2838,46.3033,224300.0
2008-07-17 12:00:00,47.52,47.52,47.21,47.26,207000.0,46.2936,46.2936,45.9916,46.0403,207000.0
2008-07-17 12:10:00,47.27,47.3,46.94,47.02,128200.0,46.05,46.0793,45.7286,45.8065,128200.0
2008-07-17 12:20:00,47.02,47.21,46.99,47.18,68900.0,45.8065,45.9916,45.7773,45.9624,68900.0
2008-07-17 12:30:00,47.2,47.25,47.09,47.09,78400.0,45.9818,46.0306,45.8747,45.8747,78400.0
2008-07-17 12:40:00,47.09,47.41,47.09,47.41,63300.0,45.8747,46.1864,45.8747,46.1864,63300.0
2008-07-17 12:50:00,47.41,47.61,47.39,47.48,58700.0,46.1864,46.3813,46.1669,46.2546,58700.0
2008-07-17 13:00:00,47.48,47.51,47.34,47.39,158000.0,46.2546,46.2838,46.1182,46.1669,158000.0
2008-07-17 13:10:00,47.4,47.7,47.35,47.7,103600.0,46.1767,46.4689,46.128,46.4689,103600.0
2008-07-17 13:20:00,47.69,47.69,47.53,47.59,133000.0,46.4592,46.4592,46.3033,46.3618,133000.0
2008-07-17 13:30:00,47.61,48.0,47.61,47.96,75900.0,46.3813,46.7612,46.3813,46.7222,75900.0
2008-07-17 13:40:00,47.95,48.02,47.9,48.0,90000.0,46.7125,46.7807,46.6638,46.7612,90000.0
2008-07-17 13:50:00,48.0,48.05,47.8,47.98,111500.0,46.7612,46.8099,46.5664,46.7417,111500.0
2008-07-17 14:00:00,47.97,48.21,47.93,48.09,100800.0,46.732,46.9658,46.693,46.8489,100800.0
2008-07-17 14:10:00,48.09,48.23,48.04,48.15,107800.0,46.8489,46.9853,46.8002,46.9073,107800.0
2008-07-17 14:20:00,48.15,48.15,47.9,48.12,135400.0,46.9073,46.9073,46.6638,46.8781,135400.0
2008-07-17 14:30:00,48.13,48.13,47.82,47.84,226800.0,46.8878,46.8878,46.5858,46.6053,226800.0
2008-07-17 14:40:00,47.84,47.99,47.72,47.84,161800.0,46.6053,46.7515,46.4884,46.6053,161800.0
2008-07-17 14:50:00,47.85,48.0,47.78,47.9,123500.0,46.6151,46.7612,46.5469,46.6638,123500.0
2008-07-17 15:00:00,47.9,48.06,47.88,47.95,203900.0,46.6638,46.8197,46.6443,46.7125,203900.0
2008-07-17 15:10:00,47.95,48.12,47.9,48.08,195200.0,46.7125,46.8781,46.6638,46.8391,195200.0
2008-07-17 15:20:00,48.08,48.11,47.96,47.97,202400.0,46.8391,46.8684,46.7222,46.732,202400.0
2008-07-17 15:30:00,47.97,48.09,47.45,47.6,417200.0,46.732,46.8489,46.2254,46.3715,417200.0
2008-07-17 15:40:00,47.61,47.92,47.6,47.88,334500.0,46.3813,46.6833,46.3715,46.6443,334500.0
2008-07-17 15:50:00,47.89,47.91,47.78,47.86,423900.0,46.654,46.6735,46.5469,46.6248,423900.0
2008-07-18 09:30:00,48.15,48.17,47.01,47.85,676200.0,46.9073,46.9268,45.7967,46.6151,676200.0
2008-07-18 09:40:00,47.82,47.87,47.42,47.86,91400.0,46.5858,46.6346,46.1962,46.6248,91400.0
2008-07-18 09:50:00,47.81,47.82,47.34,47.35,231200.0,46.5761,46.5858,46.1182,46.128,231200.0
2008-07-18 10:00:00,47.35,47.47,47.14,47.19,144900.0,46.128,46.2449,45.9234,45.9721,144900.0
2008-07-18 10:10:00,47.18,47.46,47.18,47.37,82700.0,45.9624,46.2351,45.9624,46.1475,82700.0
2008-07-18 10:20:00,47.37,47.49,47.18,47.44,85100.0,46.1475,46.2644,45.9624,46.2157,85100.0
2008-07-18 10:30:00,47.44,47.5,47.07,47.13,98500.0,46.2157,46.2741,45.8552,45.9137,98500.0
2008-07-18 10:40:00,47.13,47.44,46.97,47.44,88300.0,45.9137,46.2157,45.7578,46.2157,88300.0
2008-07-18 10:50:00,47.42,47.45,47.27,47.28,55000.0,46.1962,46.2254,46.05,46.0598,55000.0
2008-07-18 11:00:00,47.29,47.56,47.29,47.49,47100.0,46.0695,46.3326,46.0695,46.2644,47100.0
2008-07-18 11:10:00,47.49,47.87,47.49,47.78,45200.0,46.2644,46.6346,46.2644,46.5469,45200.0
2008-07-18 11:20:00,47.78,47.94,47.67,47.68,55600.0,46.5469,46.7027,46.4397,46.4495,55600.0
2008-07-18 11:30:00,47.69,47.79,47.68,47.76,58100.0,46.4592,46.5566,46.4495,46.5274,58100.0
2008-07-18 11:40:00,47.77,47.92,47.77,47.89,48600.0,46.5371,46.6833,46.5371,46.654,48600.0
2008-07-18 11:50:00,47.88,47.94,47.88,47.92,41300.0,46.6443,46.7027,46.6443,46.6833,41300.0
2008-07-18 12:00:00,47.93,48.03,47.92,47.92,57400.0,46.693,46.7904,46.6833,46.6833,57400.0
2008-07-18 12:10:00,47.92,47.94,47.66,47.74,91400.0,46.6833,46.7027,46.43,46.5079,91400.0
2008-07-18 12:20:00,47.74,47.85,47.7,47.79,61600.0,46.5079,46.6151,46.4689,46.5566,61600.0
2008-07-18 12:30:00,47.78,47.8,47.72,47.78,87800.0,46.5469,46.5664,46.4884,46.5469,87800.0
2008-07-18 12:40:00,47.77,47.88,47.7,47.87,58200.0,46.5371,46.6443,46.4689,46.6346,58200.0
2008-07-18 12:50:00,47.88,47.9,47.78,47.82,76800.0,46.6443,46.6638,46.5469,46.5858,76800.0
2008-07-18 13:00:00,47.83,48.0,47.83,47.84,54200.0,46.5956,46.7612,46.5956,46.6053,54200.0
2008-07-18 13:10:00,47.84,48.05,47.84,47.99,91500.0,46.6053,46.8099,46.6053,46.7515,91500.0
2008-07-18 13:20:00,47.99,48.02,47.83,47.95,68000.0,46.7515,46.7807,46.5956,46.7125,68000.0
2008-07-18 13:30:00,47.95,48.11,47.92,48.0,81600.0,46.7125,46.8684,46.6833,46.7612,81600.0
2008-07-18 13:40:00,47.99,48.03,47.89,47.9,71700.0,46.7515,46.7904,46.654,46.6638,71700.0
2008-07-18 13:50:00,47.89,47.99,47.87,47.88,52600.0,46.654,46.7515,46.6346,46.6443,52600.0
2008-07-18 14:00:00,47.89,47.96,47.81,47.94,70900.0,46.654,46.7222,46.5761,46.7027,70900.0
2008-07-18 14:10:00,47.93,48.09,47.92,48.01,73900.0,46.693,46.8489,46.6833,46.7709,73900.0
2008-07-18 14:20:00,48.01,48.26,48.01,48.17,105900.0,46.7709,47.0145,46.7709,46.9268,105900.0
2008-07-18 14:30:00,48.18,48.25,48.12,48.22,103800.0,46.9366,47.0047,46.8781,46.9755,103800.0
2008-07-18 14:40:00,48.23,48.28,48.17,48.23,116800.0,46.9853,47.034,46.9268,46.9853,116800.0
2008-07-18 14:50:00,48.23,48.28,48.1,48.24,143900.0,46.9853,47.034,46.8586,46.995,143900.0
2008-07-18 15:00:00,48.24,48.37,48.22,48.26,158500.0,46.995,47.1217,46.9755,47.0145,158500.0
2008-07-18 15:10:00,48.25,48.34,48.23,48.27,149800.0,47.0047,47.0924,46.9853,47.0242,149800.0
2008-07-18 15:20:00,48.27,48.47,48.26,48.47,158500.0,47.0242,47.2191,47.0145,47.2191,158500.0
2008-07-18 15:30:00,48.47,48.54,48.45,48.49,155100.0,47.2191,47.2873,47.1996,47.2386,155100.0
2008-07-18 15:40:00,48.48,48.68,48.47,48.66,203400.0,47.2288,47.4236,47.2191,47.4042,203400.0
2008-07-18 15:50:00,48.66,48.7,48.42,48.52,645000.0,47.4042,47.4431,47.1704,47.2678,645000.0
2008-07-21 09:30:00,48.66,48.86,48.56,48.72,113000.0,47.4042,47.599,47.3067,47.4626,113000.0
2008-07-21 09:40:00,48.72,48.83,48.46,48.6,143400.0,47.4626,47.5698,47.2093,47.3457,143400.0
2008-07-21 09:50:00,48.59,48.76,48.53,48.61,122600.0,47.336,47.5016,47.2775,47.3555,122600.0
2008-07-21 10:00:00,48.62,48.78,48.28,48.36,165900.0,47.3652,47.5211,47.034,47.1119,165900.0
2008-07-21 10:10:00,48.35,48.48,48.29,48.42,116900.0,47.1022,47.2288,47.0437,47.1704,116900.0
2008-07-21 10:20:00,48.42,48.43,48.12,48.2,171700.0,47.1704,47.1801,46.8781,46.956,171700.0
2008-07-21 10:30:00,48.2,48.47,48.11,48.47,93200.0,46.956,47.2191,46.8684,47.2191,93200.0
2008-07-21 10:40:00,48.45,48.8,48.45,48.8,73200.0,47.1996,47.5406,47.1996,47.5406,73200.0
2008-07-21 10:50:00,48.8,48.84,48.65,48.81,71600.0,47.5406,47.5795,47.3944,47.5503,71600.0
2008-07-21 11:00:00,48.8,48.81,48.67,48.68,87700.0,47.5406,47.5503,47.4139,47.4236,87700.0
2008-07-21 11:10:00,48.68,48.72,48.43,48.44,85200.0,47.4236,47.4626,47.1801,47.1898,85200.0
2008-07-21 11:20:00,48.46,48.53,48.41,48.49,117200.0,47.2093,47.2775,47.1606,47.2386,117200.0
2008-07-21 11:30:00,48.49,48.55,48.41,48.44,152100.0,47.2386,47.297,47.1606,47.1898,152100.0
2008-07-21 11:40:00,48.44,48.54,48.36,48.49,85600.0,47.1898,47.2873,47.1119,47.2386,85600.0
2008-07-21 11:50:00,48.49,48.57,48.44,48.45,122900.0,47.2386,47.3165,47.1898,47.1996,122900.0
2008-07-21 12:00:00,48.44,48.5,48.29,48.36,83800.0,47.1898,47.2483,47.0437,47.1119,83800.0
2008-07-21 12:10:00,48.38,48.42,48.2,48.26,135900.0,47.1314,47.1704,46.956,47.0145,135900.0
2008-07-21 12:20:00,48.27,48.44,48.19,48.32,116300.0,47.0242,47.1898,46.9463,47.0729,116300.0
2008-07-21 12:30:00,48.31,48.47,48.31,48.39,69500.0,47.0632,47.2191,47.0632,47.1411,69500.0
2008-07-21 12:40:00,48.37,48.39,48.25,48.28,192700.0,47.1217,47.1411,47.0047,47.034,192700.0
2008-07-21 12:50:00,48.28,48.28,48.12,48.12,204400.0,47.034,47.034,46.8781,46.8781,204400.0
2008-07-21 13:00:00,48.12,48.15,48.06,48.11,68900.0,46.8781,46.9073,46.8197,46.8684,68900.0
2008-07-21 13:10:00,48.1,48.16,48.04,48.13,82700.0,46.8586,46.9171,46.8002,46.8878,82700.0
2008-07-21 13:20:00,48.14,48.19,48.09,48.14,55200.0,46.8976,46.9463,46.8489,46.8976,55200.0
2008-07-21 13:30:00,48.14,48.14,48.05,48.1,70600.0,46.8976,46.8976,46.8099,46.8586,70600.0
2008-07-21 13:40:00,48.1,48.12,47.98,47.99,67200.0,46.8586,46.8781,46.7417,46.7515,67200.0
2008-07-21 13:50:00,48.0,48.16,48.0,48.11,62600.0,46.7612,46.9171,46.7612,46.8684,62600.0
2008-07-21 14:00:00,48.12,48.16,48.02,48.11,66200.0,46.8781,46.9171,46.7807,46.8684,66200.0
2008-07-21 14:10:00,48.12,48.18,48.08,48.16,64000.0,46.8781,46.9366,46.8391,46.9171,64000.0
2008-07-21 14:20:00,48.17,48.2,48.05,48.08,90500.0,46.9268,46.956,46.8099,46.8391,90500.0
2008-07-21 14:30:00,48.09,48.13,48.03,48.08,52900.0,46.8489,46.8878,46.7904,46.8391,52900.0
2008-07-21 14:40:00,48.08,48.11,48.02,48.09,50500.0,46.8391,46.8684,46.7807,46.8489,50500.0
2008-07-21 14:50:00,48.09,48.19,48.07,48.12,65600.0,46.8489,46.9463,46.8294,46.8781,65600.0
2008-07-21 15:00:00,48.14,48.15,47.99,48.14,105000.0,46.8976,46.9073,46.7515,46.8976,105000.0
2008-07-21 15:10:00,48.12,48.22,48.07,48.19,116700.0,46.8781,46.9755,46.8294,46.9463,116700.0
2008-07-21 15:20:00,48.18,48.21,48.1,48.11,239700.0,46.9366,46.9658,46.8586,46.8684,239700.0
2008-07-21 15:30:00,48.11,48.12,48.01,48.09,170700.0,46.8684,46.8781,46.7709,46.8489,170700.0
2008-07-21 15:40:00,48.09,48.25,48.07,48.22,219300.0,46.8489,47.0047,46.8294,46.9755,219300.0
2008-07-21 15:50:00,48.23,48.27,48.15,48.16,196300.0,46.9853,47.0242,46.9073,46.9171,196300.0
2008-07-22 09:30:00,47.8,48.56,47.8,48.17,278100.0,46.5664,47.3067,46.5664,46.9268,278100.0
2008-07-22 09:40:00,48.18,48.28,48.0,48.01,183700.0,46.9366,47.034,46.7612,46.7709,183700.0
2008-07-22 09:50:00,48.05,48.1,47.95,48.09,173000.0,46.8099,46.8586,46.7125,46.8489,173000.0
2008-07-22 10:00:00,48.09,48.34,48.07,48.26,130000.0,46.8489,47.0924,46.8294,47.0145,130000.0
2008-07-22 10:10:00,48.25,48.5,48.21,48.49,71500.0,47.0047,47.2483,46.9658,47.2386,71500.0
2008-07-22 10:20:00,48.49,48.5,48.3,48.38,58900.0,47.2386,47.2483,47.0535,47.1314,58900.0
2008-07-22 10:30:00,48.39,48.43,48.08,48.27,71700.0,47.1411,47.1801,46.8391,47.0242,71700.0
2008-07-22 10:40:00,48.28,48.41,48.23,48.39,76600.0,47.034,47.1606,46.9853,47.1411,76600.0
2008-07-22 10:50:00,48.38,48.4,47.91,48.0,81800.0,47.1314,47.1509,46.6735,46.7612,81800.0
2008-07-22 11:00:00,48.0,48.15,47.99,48.0,75700.0,46.7612,46.9073,46.7515,46.7612,75700.0
2008-07-22 11:10:00,48.0,48.1,47.96,48.02,86200.0,46.7612,46.8586,46.7222,46.7807,86200.0
2008-07-22 11:20:00,48.04,48.15,47.95,48.12,68900.0,46.8002,46.9073,46.7125,46.8781,68900.0
2008-07-22 11:30:00,48.13,48.13,47.88,48.01,55500.0,46.8878,46.8878,46.6443,46.7709,55500.0
2008-07-22 11:40:00,48.0,48.04,47.94,47.97,32900.0,46.7612,46.8002,46.7027,46.732,32900.0
2008-07-22 11:50:00,47.97,47.99,47.84,47.95,21500.0,46.732,46.7515,46.6053,46.7125,21500.0
2008-07-22 12:00:00,47.95,48.01,47.89,48.0,40000.0,46.7125,46.7709,46.654,46.7612,40000.0
2008-07-22 12:10:00,48.0,48.05,47.92,47.95,46700.0,46.7612,46.8099,46.6833,46.7125,46700.0
2008-07-22 12:20:00,47.96,48.0,47.86,47.94,32300.0,46.7222,46.7612,46.6248,46.7027,32300.0
2008-07-22 12:30:00,47.95,47.99,47.86,47.96,52100.0,46.7125,46.7515,46.6248,46.7222,52100.0
2008-07-22 12:40:00,47.96,48.03,47.9,47.98,91000.0,46.7222,46.7904,46.6638,46.7417,91000.0
2008-07-22 12:50:00,47.98,48.06,47.91,48.04,63000.0,46.7417,46.8197,46.6735,46.8002,63000.0
2008-07-22 13:00:00,48.07,48.09,47.97,48.05,61800.0,46.8294,46.8489,46.732,46.8099,61800.0
2008-07-22 13:10:00,48.05,48.17,48.01,48.14,83500.0,46.8099,46.9268,46.7709,46.8976,83500.0
2008-07-22 13:20:00,48.14,48.25,48.12,48.17,90600.0,46.8976,47.0047,46.8781,46.9268,90600.0
2008-07-22 13:30:00,48.18,48.2,48.1,48.17,30500.0,46.9366,46.956,46.8586,46.9268,30500.0
2008-07-22 13:40:00,48.18,48.3,48.16,48.25,35000.0,46.9366,47.0535,46.9171,47.0047,35000.0
2008-07-22 13:50:00,48.25,48.29,48.11,48.19,33800.0,47.0047,47.0437,46.8684,46.9463,33800.0
2008-07-22 14:00:00,48.17,48.19,48.04,48.1,52200.0,46.9268,46.9463,46.8002,46.8586,52200.0
2008-07-22 14:10:00,48.12,48.12,47.8,47.85,207700.0,46.8781,46.8781,46.5664,46.6151,207700.0
2008-07-22 14:20:00,47.85,47.94,47.83,47.88,164200.0,46.6151,46.7027,46.5956,46.6443,164200.0
2008-07-22 14:30:00,47.88,47.89,47.68,47.82,185500.0,46.6443,46.654,46.4495,46.5858,185500.0
2008-07-22 14:40:00,47.83,47.94,47.78,47.82,98800.0,46.5956,46.7027,46.5469,46.5858,98800.0
2008-07-22 14:50:00,47.82,47.92,47.8,47.87,115500.0,46.5858,46.6833,46.5664,46.6346,115500.0
2008-07-22 15:00:00,47.87,47.95,47.79,47.84,161300.0,46.6346,46.7125,46.5566,46.6053,161300.0
2008-07-22 15:10:00,47.85,47.94,47.79,47.94,89800.0,46.6151,46.7027,46.5566,46.7027,89800.0
2008-07-22 15:20:00,47.94,48.12,47.93,48.1,105400.0,46.7027,46.8781,46.693,46.8586,105400.0
2008-07-22 15:30:00,48.1,48.2,48.02,48.2,101300.0,46.8586,46.956,46.7807,46.956,101300.0
2008-07-22 15:40:00,48.2,48.25,48.03,48.03,281200.0,46.956,47.0047,46.7904,46.7904,281200.0
2008-07-22 15:50:00,48.04,48.29,48.03,48.13,394500.0,46.8002,47.0437,46.7904,46.8878,394500.0
2008-07-23 09:30:00,48.41,48.71,48.17,48.25,107800.0,47.1606,47.4529,46.9268,47.0047,107800.0
2008-07-23 09:40:00,48.33,48.71,48.24,48.5,90800.0,47.0827,47.4529,46.995,47.2483,90800.0
2008-07-23 09:50:00,48.51,48.69,48.4,48.53,89500.0,47.258,47.4334,47.1509,47.2775,89500.0
2008-07-23 10:00:00,48.55,48.76,48.47,48.73,85600.0,47.297,47.5016,47.2191,47.4724,85600.0
2008-07-23 10:10:00,48.76,48.83,48.61,48.73,60700.0,47.5016,47.5698,47.3555,47.4724,60700.0
2008-07-23 10:20:00,48.74,49.2,48.7,48.95,82500.0,47.4821,47.9302,47.4431,47.6867,82500.0
2008-07-23 10:30:00,48.96,49.21,48.88,49.19,87400.0,47.6964,47.94,47.6185,47.9205,87400.0
2008-07-23 10:40:00,49.17,49.36,48.78,48.92,48300.0,47.901,48.0861,47.5211,47.6575,48300.0
2008-07-23 10:50:00,48.92,49.2,48.86,49.0,74600.0,47.6575,47.9302,47.599,47.7354,74600.0
2008-07-23 11:00:00,49.01,49.01,48.78,48.93,57800.0,47.7451,47.7451,47.5211,47.6672,57800.0
2008-07-23 11:10:00,48.93,49.15,48.87,49.11,42700.0,47.6672,47.8815,47.6087,47.8426,42700.0
2008-07-23 11:20:00,49.12,49.27,49.1,49.22,80000.0,47.8523,47.9984,47.8328,47.9497,80000.0
2008-07-23 11:30:00,49.22,49.25,49.04,49.04,53500.0,47.9497,47.9789,47.7744,47.7744,53500.0
2008-07-23 11:40:00,49.05,49.07,48.92,48.98,57600.0,47.7841,47.8036,47.6575,47.7159,57600.0
2008-07-23 11:50:00,48.98,49.01,48.86,49.01,110100.0,47.7159,47.7451,47.599,47.7451,110100.0
2008-07-23 12:00:00,49.01,49.07,48.69,48.71,47600.0,47.7451,47.8036,47.4334,47.4529,47600.0
2008-07-23 12:10:00,48.7,48.71,48.29,48.47,62600.0,47.4431,47.4529,47.0437,47.2191,62600.0
2008-07-23 12:20:00,48.47,48.55,48.35,48.52,27000.0,47.2191,47.297,47.1022,47.2678,27000.0
2008-07-23 12:30:00,48.52,48.59,48.43,48.58,22300.0,47.2678,47.336,47.1801,47.3262,22300.0
2008-07-23 12:40:00,48.59,48.62,48.55,48.62,15900.0,47.336,47.3652,47.297,47.3652,15900.0
2008-07-23 12:50:00,48.6,48.73,48.59,48.7,30800.0,47.3457,47.4724,47.336,47.4431,30800.0
2008-07-23 13:00:00,48.71,48.72,48.51,48.57,27900.0,47.4529,47.4626,47.258,47.3165,27900.0
2008-07-23 13:10:00,48.57,48.92,48.57,48.74,60600.0,47.3165,47.6575,47.3165,47.4821,60600.0
2008-07-23 13:20:00,48.74,48.81,48.61,48.64,16300.0,47.4821,47.5503,47.3555,47.3847,16300.0
2008-07-23 13:30:00,48.62,48.75,48.49,48.75,31900.0,47.3652,47.4918,47.2386,47.4918,31900.0
2008-07-23 13:40:00,48.74,48.9,48.71,48.76,28500.0,47.4821,47.638,47.4529,47.5016,28500.0
2008-07-23 13:50:00,48.77,48.81,48.63,48.7,63200.0,47.5113,47.5503,47.3749,47.4431,63200.0
2008-07-23 14:00:00,48.69,49.0,48.69,48.93,31400.0,47.4334,47.7354,47.4334,47.6672,31400.0
2008-07-23 14:10:00,48.93,48.93,48.8,48.83,28400.0,47.6672,47.6672,47.5406,47.5698,28400.0
2008-07-23 14:20:00,48.86,49.28,48.85,49.24,86500.0,47.599,48.0082,47.5893,47.9692,86500.0
2008-07-23 14:30:00,49.21,49.25,49.02,49.14,97900.0,47.94,47.9789,47.7549,47.8718,97900.0
2008-07-23 14:40:00,49.14,49.23,49.06,49.08,57100.0,47.8718,47.9595,47.7938,47.8133,57100.0
2008-07-23 14:50:00,49.09,49.21,49.08,49.14,76100.0,47.8231,47.94,47.8133,47.8718,76100.0
2008-07-23 15:00:00,49.14,49.16,49.06,49.08,114300.0,47.8718,47.8913,47.7938,47.8133,114300.0
2008-07-23 15:10:00,49.07,49.22,49.07,49.22,83000.0,47.8036,47.9497,47.8036,47.9497,83000.0
2008-07-23 15:20:00,49.21,49.34,49.12,49.12,153100.0,47.94,48.0666,47.8523,47.8523,153100.0
2008-07-23 15:30:00,49.13,49.23,49.08,49.12,120900.0,47.862,47.9595,47.8133,47.8523,120900.0
2008-07-23 15:40:00,49.12,49.21,49.09,49.18,155900.0,47.8523,47.94,47.8231,47.9107,155900.0
2008-07-23 15:50:00,49.18,49.31,48.96,49.07,465500.0,47.9107,48.0374,47.6964,47.8036,465500.0
2008-07-24 09:30:00,49.1,49.1,48.38,48.44,106500.0,47.8328,47.8328,47.1314,47.1898,106500.0
2008-07-24 09:40:00,48.43,48.44,47.97,48.04,86900.0,47.1801,47.1898,46.732,46.8002,86900.0
2008-07-24 09:50:00,48.02,48.08,47.69,47.93,101600.0,46.7807,46.8391,46.4592,46.693,101600.0
2008-07-24 10:00:00,47.91,48.07,47.7,48.04,166000.0,46.6735,46.8294,46.4689,46.8002,166000.0
2008-07-24 10:10:00,48.05,48.32,47.87,48.27,143900.0,46.8099,47.0729,46.6346,47.0242,143900.0
2008-07-24 10:20:00,48.26,48.4,48.15,48.19,60000.0,47.0145,47.1509,46.9073,46.9463,60000.0
2008-07-24 10:30:00,48.22,48.42,48.19,48.3,31500.0,46.9755,47.1704,46.9463,47.0535,31500.0
2008-07-24 10:40:00,48.29,48.33,48.0,48.05,76600.0,47.0437,47.0827,46.7612,46.8099,76600.0
2008-07-24 10:50:00,48.05,48.14,47.95,48.0,103100.0,46.8099,46.8976,46.7125,46.7612,103100.0
2008-07-24 11:00:00,48.0,48.1,47.84,47.84,139800.0,46.7612,46.8586,46.6053,46.6053,139800.0
2008-07-24 11:10:00,47.84,47.84,47.49,47.69,182600.0,46.6053,46.6053,46.2644,46.4592,182600.0
2008-07-24 11:20:00,47.7,47.75,47.51,47.53,61400.0,46.4689,46.5177,46.2838,46.3033,61400.0
2008-07-24 11:30:00,47.53,47.71,47.43,47.69,39800.0,46.3033,46.4787,46.2059,46.4592,39800.0
2008-07-24 11:40:00,47.7,47.75,47.65,47.75,90400.0,46.4689,46.5177,46.4202,46.5177,90400.0
2008-07-24 11:50:00,47.74,47.83,47.67,47.75,92700.0,46.5079,46.5956,46.4397,46.5177,92700.0
2008-07-24 12:00:00,47.75,47.75,47.57,47.65,85300.0,46.5177,46.5177,46.3423,46.4202,85300.0
2008-07-24 12:10:00,47.65,47.71,47.64,47.67,33300.0,46.4202,46.4787,46.4105,46.4397,33300.0
2008-07-24 12:20:00,47.67,47.7,47.38,47.38,100500.0,46.4397,46.4689,46.1572,46.1572,100500.0
2008-07-24 12:30:00,47.38,47.51,47.37,47.45,91900.0,46.1572,46.2838,46.1475,46.2254,91900.0
2008-07-24 12:40:00,47.47,47.5,47.37,47.45,48100.0,46.2449,46.2741,46.1475,46.2254,48100.0
2008-07-24 12:50:00,47.43,47.46,47.35,47.35,31200.0,46.2059,46.2351,46.128,46.128,31200.0
2008-07-24 13:00:00,47.35,47.43,47.18,47.43,116100.0,46.128,46.2059,45.9624,46.2059,116100.0
2008-07-24 13:10:00,47.44,47.68,47.44,47.54,77400.0,46.2157,46.4495,46.2157,46.3131,77400.0
2008-07-24 13:20:00,47.54,47.58,47.44,47.5,74700.0,46.3131,46.352,46.2157,46.2741,74700.0
2008-07-24 13:30:00,47.5,47.58,47.4,47.45,65000.0,46.2741,46.352,46.1767,46.2254,65000.0
2008-07-24 13:40:00,47.44,47.5,47.37,47.47,40700.0,46.2157,46.2741,46.1475,46.2449,40700.0
2008-07-24 13:50:00,47.47,47.5,47.37,47.43,57200.0,46.2449,46.2741,46.1475,46.2059,57200.0
2008-07-24 14:00:00,47.43,47.46,47.25,47.28,44300.0,46.2059,46.2351,46.0306,46.0598,44300.0
2008-07-24 14:10:00,47.3,47.32,47.14,47.22,74000.0,46.0793,46.0987,45.9234,46.0013,74000.0
2008-07-24 14:20:00,47.25,47.32,47.18,47.29,65700.0,46.0306,46.0987,45.9624,46.0695,65700.0
2008-07-24 14:30:00,47.29,47.35,47.19,47.3,50400.0,46.0695,46.128,45.9721,46.0793,50400.0
2008-07-24 14:40:00,47.3,47.3,47.15,47.22,76500.0,46.0793,46.0793,45.9331,46.0013,76500.0
2008-07-24 14:50:00,47.22,47.25,47.09,47.22,36500.0,46.0013,46.0306,45.8747,46.0013,36500.0
2008-07-24 15:00:00,47.22,47.38,47.19,47.26,78700.0,46.0013,46.1572,45.9721,46.0403,78700.0
2008-07-24 15:10:00,47.25,47.29,47.0,47.09,110300.0,46.0306,46.0695,45.787,45.8747,110300.0
2008-07-24 15:20:00,47.09,47.15,47.01,47.1,156300.0,45.8747,45.9331,45.7967,45.8844,156300.0
2008-07-24 15:30:00,47.11,47.21,47.05,47.21,151300.0,45.8942,45.9916,45.8357,45.9916,151300.0
2008-07-24 15:40:00,47.21,47.42,47.19,47.36,323100.0,45.9916,46.1962,45.9721,46.1377,323100.0
2008-07-24 15:50:00,47.35,47.5,47.05,47.22,553600.0,46.128,46.2741,45.8357,46.0013,553600.0
2008-07-25 09:30:00,47.92,48.36,47.69,47.93,159500.0,46.6833,47.1119,46.4592,46.693,159500.0
2008-07-25 09:40:00,47.92,47.95,47.53,47.62,140800.0,46.6833,46.7125,46.3033,46.391,140800.0
2008-07-25 09:50:00,47.61,47.92,47.58,47.9,201400.0,46.3813,46.6833,46.352,46.6638,201400.0
2008-07-25 10:00:00,47.9,48.06,47.68,47.7,152100.0,46.6638,46.8197,46.4495,46.4689,152100.0
2008-07-25 10:10:00,47.72,48.12,47.7,48.08,102400.0,46.4884,46.8781,46.4689,46.8391,102400.0
2008-07-25 10:20:00,48.06,48.15,47.88,47.91,77800.0,46.8197,46.9073,46.6443,46.6735,77800.0
2008-07-25 10:30:00,47.9,48.08,47.82,47.83,101600.0,46.6638,46.8391,46.5858,46.5956,101600.0
2008-07-25 10:40:00,47.87,48.21,47.83,48.2,51300.0,46.6346,46.9658,46.5956,46.956,51300.0
2008-07-25 10:50:00,48.19,48.32,48.06,48.29,86000.0,46.9463,47.0729,46.8197,47.0437,86000.0
2008-07-25 11:00:00,48.29,48.37,48.04,48.05,35900.0,47.0437,47.1217,46.8002,46.8099,35900.0
2008-07-25 11:10:00,48.05,48.09,47.92,47.98,37300.0,46.8099,46.8489,46.6833,46.7417,37300.0
2008-07-25 11:20:00,47.99,48.09,47.76,47.85,49700.0,46.7515,46.8489,46.5274,46.6151,49700.0
2008-07-25 11:30:00,47.85,48.01,47.85,47.93,41900.0,46.6151,46.7709,46.6151,46.693,41900.0
2008-07-25 11:40:00,47.92,47.96,47.82,47.87,36700.0,46.6833,46.7222,46.5858,46.6346,36700.0
2008-07-25 11:50:00,47.9,47.91,47.61,47.75,63200.0,46.6638,46.6735,46.3813,46.5177,63200.0
2008-07-25 12:00:00,47.76,47.8,47.72,47.76,64000.0,46.5274,46.5664,46.4884,46.5274,64000.0
2008-07-25 12:10:00,47.77,47.78,47.54,47.54,54000.0,46.5371,46.5469,46.3131,46.3131,54000.0
2008-07-25 12:20:00,47.53,47.7,47.49,47.67,69300.0,46.3033,46.4689,46.2644,46.4397,69300.0
2008-07-25 12:30:00,47.66,47.71,47.59,47.6,49000.0,46.43,46.4787,46.3618,46.3715,49000.0
2008-07-25 12:40:00,47.6,47.7,47.51,47.54,54800.0,46.3715,46.4689,46.2838,46.3131,54800.0
2008-07-25 12:50:00,47.54,47.6,47.48,47.5,100200.0,46.3131,46.3715,46.2546,46.2741,100200.0
2008-07-25 13:00:00,47.51,47.55,47.49,47.54,82200.0,46.2838,46.3228,46.2644,46.3131,82200.0
2008-07-25 13:10:00,47.54,47.7,47.49,47.66,111400.0,46.3131,46.4689,46.2644,46.43,111400.0
2008-07-25 13:20:00,47.64,47.81,47.64,47.71,75600.0,46.4105,46.5761,46.4105,46.4787,75600.0
2008-07-25 13:30:00,47.7,47.78,47.63,47.71,87800.0,46.4689,46.5469,46.4007,46.4787,87800.0
2008-07-25 13:40:00,47.7,47.79,47.68,47.79,87100.0,46.4689,46.5566,46.4495,46.5566,87100.0
2008-07-25 13:50:00,47.78,47.87,47.71,47.73,65000.0,46.5469,46.6346,46.4787,46.4982,65000.0
2008-07-25 14:00:00,47.74,47.95,47.7,47.9,54600.0,46.5079,46.7125,46.4689,46.6638,54600.0
2008-07-25 14:10:00,47.89,47.92,47.79,47.84,62800.0,46.654,46.6833,46.5566,46.6053,62800.0
2008-07-25 14:20:00,47.84,47.85,47.7,47.79,41200.0,46.6053,46.6151,46.4689,46.5566,41200.0
2008-07-25 14:30:00,47.78,47.89,47.77,47.82,56500.0,46.5469,46.654,46.5371,46.5858,56500.0
2008-07-25 14:40:00,47.82,47.83,47.7,47.8,57400.0,46.5858,46.5956,46.4689,46.5664,57400.0
2008-07-25 14:50:00,47.81,48.02,47.78,47.91,86200.0,46.5761,46.7807,46.5469,46.6735,86200.0
2008-07-25 15:00:00,47.92,47.92,47.72,47.9,158200.0,46.6833,46.6833,46.4884,46.6638,158200.0
2008-07-25 15:10:00,47.89,47.98,47.83,47.97,122200.0,46.654,46.7417,46.5956,46.732,122200.0
2008-07-25 15:20:00,47.96,47.97,47.71,47.74,102500.0,46.7222,46.732,46.4787,46.5079,102500.0
2008-07-25 15:30:00,47.74,47.75,47.64,47.64,123400.0,46.5079,46.5177,46.4105,46.4105,123400.0
2008-07-25 15:40:00,47.63,47.74,47.57,47.74,192300.0,46.4007,46.5079,46.3423,46.5079,192300.0
2008-07-25 15:50:00,47.73,47.81,47.72,47.72,243200.0,46.4982,46.5761,46.4884,46.4884,243200.0
2008-07-28 09:30:00,47.83,47.94,47.27,47.76,79700.0,46.5956,46.7027,46.05,46.5274,79700.0
2008-07-28 09:40:00,47.76,47.95,47.48,47.48,163200.0,46.5274,46.7125,46.2546,46.2546,163200.0
2008-07-28 09:50:00,47.46,47.49,47.05,47.12,185800.0,46.2351,46.2644,45.8357,45.9039,185800.0
2008-07-28 10:00:00,47.12,47.53,47.01,47.47,170100.0,45.9039,46.3033,45.7967,46.2449,170100.0
2008-07-28 10:10:00,47.41,47.41,47.1,47.25,81500.0,46.1864,46.1864,45.8844,46.0306,81500.0
2008-07-28 10:20:00,47.28,47.34,47.15,47.17,56900.0,46.0598,46.1182,45.9331,45.9526,56900.0
2008-07-28 10:30:00,47.18,47.24,47.03,47.06,117400.0,45.9624,46.0208,45.8162,45.8455,117400.0
2008-07-28 10:40:00,47.06,47.09,46.9,46.98,173500.0,45.8455,45.8747,45.6896,45.7675,173500.0
2008-07-28 10:50:00,46.99,47.0,46.74,46.75,56700.0,45.7773,45.787,45.5337,45.5435,56700.0
2008-07-28 11:00:00,46.74,46.77,46.63,46.66,59900.0,45.5337,45.5629,45.4266,45.4558,59900.0
2008-07-28 11:10:00,46.67,46.67,46.55,46.6,64500.0,45.4655,45.4655,45.3486,45.3973,64500.0
2008-07-28 11:20:00,46.6,46.72,46.59,46.71,177100.0,45.3973,45.5142,45.3876,45.5045,177100.0
2008-07-28 11:30:00,46.71,46.75,46.39,46.39,200000.0,45.5045,45.5435,45.1928,45.1928,200000.0
2008-07-28 11:40:00,46.39,46.6,46.36,46.54,71400.0,45.1928,45.3973,45.1635,45.3389,71400.0
2008-07-28 11:50:00,46.57,46.81,46.57,46.74,38600.0,45.3681,45.6019,45.3681,45.5337,38600.0
2008-07-28 12:00:00,46.74,46.82,46.73,46.76,52700.0,45.5337,45.6117,45.524,45.5532,52700.0
2008-07-28 12:10:00,46.77,46.8,46.56,46.61,66300.0,45.5629,45.5922,45.3584,45.4071,66300.0
2008-07-28 12:20:00,46.6,46.61,46.43,46.44,85100.0,45.3973,45.4071,45.2317,45.2415,85100.0
2008-07-28 12:30:00,46.45,46.49,46.19,46.25,95200.0,45.2512,45.2902,44.9979,45.0564,95200.0
2008-07-28 12:40:00,46.26,46.29,46.2,46.27,77900.0,45.0661,45.0953,45.0077,45.0758,77900.0
2008-07-28 12:50:00,46.28,46.38,46.12,46.16,74100.0,45.0856,45.183,44.9297,44.9687,74100.0
2008-07-28 13:00:00,46.14,46.23,46.08,46.16,95400.0,44.9492,45.0369,44.8908,44.9687,95400.0
2008-07-28 13:10:00,46.17,46.25,46.13,46.18,56400.0,44.9784,45.0564,44.9395,44.9882,56400.0
2008-07-28 13:20:00,46.18,46.22,46.11,46.2,39000.0,44.9882,45.0271,44.92,45.0077,39000.0
2008-07-28 13:30:00,46.2,46.2,46.1,46.14,68800.0,45.0077,45.0077,44.9102,44.9492,68800.0
2008-07-28 13:40:00,46.14,46.27,46.14,46.23,41800.0,44.9492,45.0758,44.9492,45.0369,41800.0
2008-07-28 13:50:00,46.24,46.4,46.22,46.25,67000.0,45.0466,45.2025,45.0271,45.0564,67000.0
2008-07-28 14:00:00,46.26,46.43,46.23,46.4,96400.0,45.0661,45.2317,45.0369,45.2025,96400.0
2008-07-28 14:10:00,46.4,46.47,46.27,46.36,100600.0,45.2025,45.2707,45.0758,45.1635,100600.0
2008-07-28 14:20:00,46.34,46.41,46.25,46.34,97100.0,45.144,45.2122,45.0564,45.144,97100.0
2008-07-28 14:30:00,46.33,46.55,46.33,46.46,112800.0,45.1343,45.3486,45.1343,45.2609,112800.0
2008-07-28 14:40:00,46.46,46.53,46.24,46.35,89000.0,45.2609,45.3291,45.0466,45.1538,89000.0
2008-07-28 14:50:00,46.35,46.38,46.07,46.08,207500.0,45.1538,45.183,44.881,44.8908,207500.0
2008-07-28 15:00:00,46.09,46.35,46.08,46.28,121700.0,44.9005,45.1538,44.8908,45.0856,121700.0
2008-07-28 15:10:00,46.28,46.35,46.24,46.31,112000.0,45.0856,45.1538,45.0466,45.1148,112000.0
2008-07-28 15:20:00,46.32,46.41,46.22,46.25,238700.0,45.1246,45.2122,45.0271,45.0564,238700.0
2008-07-28 15:30:00,46.24,46.32,45.94,45.95,290900.0,45.0466,45.1246,44.7544,44.7641,290900.0
2008-07-28 15:40:00,45.96,46.06,45.9,45.94,361400.0,44.7738,44.8713,44.7154,44.7544,361400.0
2008-07-28 15:50:00,45.94,46.15,45.82,46.13,362200.0,44.7544,44.9589,44.6375,44.9395,362200.0
2008-07-29 09:30:00,46.63,47.08,46.13,46.39,117300.0,45.4266,45.8649,44.9395,45.1928,117300.0
2008-07-29 09:40:00,46.39,46.5,45.92,46.09,226700.0,45.1928,45.2999,44.7349,44.9005,226700.0
2008-07-29 09:50:00,46.09,46.38,46.07,46.32,383800.0,44.9005,45.183,44.881,45.1246,383800.0
2008-07-29 10:00:00,46.32,47.52,46.32,47.5,300200.0,45.1246,46.2936,45.1246,46.2741,300200.0
2008-07-29 10:10:00,47.48,47.59,47.25,47.25,248300.0,46.2546,46.3618,46.0306,46.0306,248300.0
2008-07-29 10:20:00,47.25,47.32,46.99,47.1,102400.0,46.0306,46.0987,45.7773,45.8844,102400.0
2008-07-29 10:30:00,47.07,47.17,46.93,46.99,85500.0,45.8552,45.9526,45.7188,45.7773,85500.0
2008-07-29 10:40:00,47.01,47.42,46.92,47.4,78100.0,45.7967,46.1962,45.7091,46.1767,78100.0
2008-07-29 10:50:00,47.39,47.46,47.3,47.4,63100.0,46.1669,46.2351,46.0793,46.1767,63100.0
2008-07-29 11:00:00,47.39,47.41,47.06,47.1,63200.0,46.1669,46.1864,45.8455,45.8844,63200.0
2008-07-29 11:10:00,47.08,47.1,46.99,47.05,41600.0,45.8649,45.8844,45.7773,45.8357,41600.0
2008-07-29 11:20:00,47.05,47.36,46.99,47.27,123800.0,45.8357,46.1377,45.7773,46.05,123800.0
2008-07-29 11:30:00,47.27,47.38,47.25,47.26,55100.0,46.05,46.1572,46.0306,46.0403,55100.0
2008-07-29 11:40:00,47.27,47.38,47.19,47.21,73600.0,46.05,46.1572,45.9721,45.9916,73600.0
2008-07-29 11:50:00,47.19,47.34,47.09,47.32,120800.0,45.9721,46.1182,45.8747,46.0987,120800.0
2008-07-29 12:00:00,47.33,47.46,47.25,47.36,61900.0,46.1085,46.2351,46.0306,46.1377,61900.0
2008-07-29 12:10:00,47.34,47.37,47.31,47.31,49900.0,46.1182,46.1475,46.089,46.089,49900.0
2008-07-29 12:20:00,47.3,47.36,47.24,47.33,98800.0,46.0793,46.1377,46.0208,46.1085,98800.0
2008-07-29 12:30:00,47.35,47.48,47.33,47.4,96400.0,46.128,46.2546,46.1085,46.1767,96400.0
2008-07-29 12:40:00,47.4,47.49,47.39,47.47,126100.0,46.1767,46.2644,46.1669,46.2449,126100.0
2008-07-29 12:50:00,47.47,47.59,47.3,47.35,94500.0,46.2449,46.3618,46.0793,46.128,94500.0
2008-07-29 13:00:00,47.35,47.5,47.34,47.49,78800.0,46.128,46.2741,46.1182,46.2644,78800.0
2008-07-29 13:10:00,47.48,47.66,47.46,47.64,170600.0,46.2546,46.43,46.2351,46.4105,170600.0
2008-07-29 13:20:00,47.65,47.67,47.48,47.53,116500.0,46.4202,46.4397,46.2546,46.3033,116500.0
2008-07-29 13:30:00,47.53,47.54,47.41,47.48,158500.0,46.3033,46.3131,46.1864,46.2546,158500.0
2008-07-29 13:40:00,47.49,47.5,47.42,47.42,67300.0,46.2644,46.2741,46.1962,46.1962,67300.0
2008-07-29 13:50:00,47.43,47.46,47.37,47.45,57900.0,46.2059,46.2351,46.1475,46.2254,57900.0
2008-07-29 14:00:00,47.45,47.46,47.19,47.21,68500.0,46.2254,46.2351,45.9721,45.9916,68500.0
2008-07-29 14:10:00,47.23,47.3,46.99,47.01,97800.0,46.0111,46.0793,45.7773,45.7967,97800.0
2008-07-29 14:20:00,47.01,47.13,46.98,47.13,104000.0,45.7967,45.9137,45.7675,45.9137,104000.0
2008-07-29 14:30:00,47.12,47.17,47.07,47.07,66600.0,45.9039,45.9526,45.8552,45.8552,66600.0
2008-07-29 14:40:00,47.07,47.17,47.03,47.16,99400.0,45.8552,45.9526,45.8162,45.9429,99400.0
2008-07-29 14:50:00,47.15,47.18,47.06,47.18,127000.0,45.9331,45.9624,45.8455,45.9624,127000.0
2008-07-29 15:00:00,47.18,47.27,47.17,47.26,87700.0,45.9624,46.05,45.9526,46.0403,87700.0
2008-07-29 15:10:00,47.27,47.31,47.14,47.24,213500.0,46.05,46.089,45.9234,46.0208,213500.0
2008-07-29 15:20:00,47.25,47.36,47.2,47.31,173000.0,46.0306,46.1377,45.9818,46.089,173000.0
2008-07-29 15:30:00,47.31,47.32,47.03,47.16,226000.0,46.089,46.0987,45.8162,45.9429,226000.0
2008-07-29 15:40:00,47.16,47.25,46.97,47.19,330600.0,45.9429,46.0306,45.7578,45.9721,330600.0
2008-07-29 15:50:00,47.18,47.44,47.18,47.39,390400.0,45.9624,46.2157,45.9624,46.1669,390400.0
2008-07-30 09:30:00,44.06,44.34,43.05,43.35,1192100.0,42.9229,43.1957,41.939,42.2312,1192100.0
2008-07-30 09:40:00,43.35,43.7,42.81,43.23,973700.0,42.2312,42.5722,41.7051,42.1143,973700.0
2008-07-30 09:50:00,43.25,43.29,42.75,42.8,730600.0,42.1338,42.1728,41.6467,41.6954,730600.0
2008-07-30 10:00:00,42.8,43.08,42.8,42.82,703400.0,41.6954,41.9682,41.6954,41.7149,703400.0
2008-07-30 10:10:00,42.82,42.97,42.68,42.85,583300.0,41.7149,41.861,41.5785,41.7441,583300.0
2008-07-30 10:20:00,42.85,43.01,42.77,42.91,395300.0,41.7441,41.9,41.6662,41.8026,395300.0
2008-07-30 10:30:00,42.93,43.0,42.84,42.86,396300.0,41.822,41.8902,41.7344,41.7539,396300.0
2008-07-30 10:40:00,42.86,42.9,42.69,42.79,475000.0,41.7539,41.7928,41.5882,41.6857,475000.0
2008-07-30 10:50:00,42.79,42.88,42.47,42.61,469400.0,41.6857,41.7733,41.3739,41.5103,469400.0
2008-07-30 11:00:00,42.62,43.33,42.55,43.2,400200.0,41.52,42.2117,41.4519,42.0851,400200.0
2008-07-30 11:10:00,43.19,43.28,42.96,43.19,452800.0,42.0753,42.163,41.8513,42.0753,452800.0
2008-07-30 11:20:00,43.19,43.73,43.19,43.47,307000.0,42.0753,42.6014,42.0753,42.3481,307000.0
2008-07-30 11:30:00,43.48,43.6,43.38,43.5,351900.0,42.3579,42.4748,42.2604,42.3773,351900.0
2008-07-30 11:40:00,43.5,43.77,43.48,43.73,174100.0,42.3773,42.6404,42.3579,42.6014,174100.0
2008-07-30 11:50:00,43.74,43.77,43.39,43.43,201600.0,42.6111,42.6404,42.2702,42.3091,201600.0
2008-07-30 12:00:00,43.42,43.46,43.25,43.32,227500.0,42.2994,42.3384,42.1338,42.202,227500.0
2008-07-30 12:10:00,43.32,43.44,43.28,43.37,100900.0,42.202,42.3189,42.163,42.2507,100900.0
2008-07-30 12:20:00,43.38,43.41,43.21,43.3,226800.0,42.2604,42.2897,42.0948,42.1825,226800.0
2008-07-30 12:30:00,43.29,43.38,43.22,43.25,195600.0,42.1728,42.2604,42.1046,42.1338,195600.0
2008-07-30 12:40:00,43.24,43.47,43.2,43.47,142100.0,42.124,42.3481,42.0851,42.3481,142100.0
2008-07-30 12:50:00,43.46,43.59,43.41,43.55,149700.0,42.3384,42.465,42.2897,42.426,149700.0
2008-07-30 13:00:00,43.56,43.6,43.37,43.44,160300.0,42.4358,42.4748,42.2507,42.3189,160300.0
2008-07-30 13:10:00,43.44,43.58,43.35,43.56,114800.0,42.3189,42.4553,42.2312,42.4358,114800.0
2008-07-30 13:20:00,43.57,44.0,43.55,43.99,312300.0,42.4455,42.8644,42.426,42.8547,312300.0
2008-07-30 13:30:00,43.99,44.18,43.92,43.97,331900.0,42.8547,43.0398,42.7865,42.8352,331900.0
2008-07-30 13:40:00,43.95,43.98,43.8,43.84,114700.0,42.8157,42.8449,42.6696,42.7086,114700.0
2008-07-30 13:50:00,43.85,43.89,43.57,43.8,183700.0,42.7183,42.7573,42.4455,42.6696,183700.0
2008-07-30 14:00:00,43.79,43.82,43.68,43.73,133600.0,42.6599,42.6891,42.5527,42.6014,133600.0
2008-07-30 14:10:00,43.72,43.88,43.68,43.84,136200.0,42.5917,42.7475,42.5527,42.7086,136200.0
2008-07-30 14:20:00,43.85,44.01,43.82,44.0,153100.0,42.7183,42.8742,42.6891,42.8644,153100.0
2008-07-30 14:30:00,44.0,44.12,43.99,44.12,269400.0,42.8644,42.9813,42.8547,42.9813,269400.0
2008-07-30 14:40:00,44.11,44.41,44.06,44.07,313900.0,42.9716,43.2639,42.9229,42.9326,313900.0
2008-07-30 14:50:00,44.07,44.09,43.9,43.98,224200.0,42.9326,42.9521,42.767,42.8449,224200.0
2008-07-30 15:00:00,43.98,44.06,43.96,43.99,291800.0,42.8449,42.9229,42.8255,42.8547,291800.0
2008-07-30 15:10:00,43.98,44.03,43.76,43.99,380200.0,42.8449,42.8937,42.6306,42.8547,380200.0
2008-07-30 15:20:00,44.01,44.1,43.67,43.74,556800.0,42.8742,42.9619,42.5429,42.6111,556800.0
2008-07-30 15:30:00,43.75,43.86,43.73,43.77,396100.0,42.6209,42.728,42.6014,42.6404,396100.0
2008-07-30 15:40:00,43.76,44.0,43.75,43.99,402200.0,42.6306,42.8644,42.6209,42.8547,402200.0
2008-07-30 15:50:00,43.99,44.29,43.99,44.29,571200.0,42.8547,43.1469,42.8547,43.1469,571200.0
2008-07-31 09:30:00,43.96,43.97,43.02,43.04,369800.0,42.8255,42.8352,41.9097,41.9292,369800.0
2008-07-31 09:40:00,43.04,43.74,42.9,43.73,281400.0,41.9292,42.6111,41.7928,42.6014,281400.0
2008-07-31 09:50:00,43.72,44.0,43.29,43.4,192100.0,42.5917,42.8644,42.1728,42.2799,192100.0
2008-07-31 10:00:00,43.41,43.58,43.32,43.45,179200.0,42.2897,42.4553,42.202,42.3286,179200.0
2008-07-31 10:10:00,43.45,43.54,43.4,43.53,86900.0,42.3286,42.4163,42.2799,42.4066,86900.0
2008-07-31 10:20:00,43.54,43.77,43.51,43.7,117900.0,42.4163,42.6404,42.3871,42.5722,117900.0
2008-07-31 10:30:00,43.67,43.75,43.46,43.47,127200.0,42.5429,42.6209,42.3384,42.3481,127200.0
2008-07-31 10:40:00,43.47,43.54,43.4,43.47,72200.0,42.3481,42.4163,42.2799,42.3481,72200.0
2008-07-31 10:50:00,43.47,43.7,43.47,43.68,95200.0,42.3481,42.5722,42.3481,42.5527,95200.0
2008-07-31 11:00:00,43.66,43.76,43.55,43.55,92000.0,42.5332,42.6306,42.426,42.426,92000.0
2008-07-31 11:10:00,43.54,43.62,43.38,43.4,55900.0,42.4163,42.4942,42.2604,42.2799,55900.0
2008-07-31 11:20:00,43.39,43.46,43.36,43.36,121600.0,42.2702,42.3384,42.2409,42.2409,121600.0
2008-07-31 11:30:00,43.36,43.37,43.09,43.2,126600.0,42.2409,42.2507,41.9779,42.0851,126600.0
2008-07-31 11:40:00,43.2,43.28,43.13,43.25,62500.0,42.0851,42.163,42.0169,42.1338,62500.0
2008-07-31 11:50:00,43.25,43.36,43.18,43.33,146000.0,42.1338,42.2409,42.0656,42.2117,146000.0
2008-07-31 12:00:00,43.31,43.41,43.21,43.22,78400.0,42.1922,42.2897,42.0948,42.1046,78400.0
2008-07-31 12:10:00,43.21,43.33,43.21,43.26,98200.0,42.0948,42.2117,42.0948,42.1435,98200.0
2008-07-31 12:20:00,43.26,43.4,43.23,43.33,140300.0,42.1435,42.2799,42.1143,42.2117,140300.0
2008-07-31 12:30:00,43.32,43.45,43.29,43.44,43900.0,42.202,42.3286,42.1728,42.3189,43900.0
2008-07-31 12:40:00,43.44,43.5,43.35,43.37,96800.0,42.3189,42.3773,42.2312,42.2507,96800.0
2008-07-31 12:50:00,43.37,43.38,43.24,43.32,60200.0,42.2507,42.2604,42.124,42.202,60200.0
2008-07-31 13:00:00,43.31,43.49,43.31,43.48,56900.0,42.1922,42.3676,42.1922,42.3579,56900.0
2008-07-31 13:10:00,43.48,43.63,43.46,43.53,43700.0,42.3579,42.504,42.3384,42.4066,43700.0
2008-07-31 13:20:00,43.54,43.6,43.44,43.47,58200.0,42.4163,42.4748,42.3189,42.3481,58200.0
2008-07-31 13:30:00,43.47,43.52,43.42,43.51,33400.0,42.3481,42.3968,42.2994,42.3871,33400.0
2008-07-31 13:40:00,43.52,43.69,43.5,43.55,111800.0,42.3968,42.5624,42.3773,42.426,111800.0
2008-07-31 13:50:00,43.54,43.58,43.46,43.48,49800.0,42.4163,42.4553,42.3384,42.3579,49800.0
2008-07-31 14:00:00,43.48,43.58,43.47,43.56,46300.0,42.3579,42.4553,42.3481,42.4358,46300.0
2008-07-31 14:10:00,43.55,43.62,43.47,43.55,71200.0,42.426,42.4942,42.3481,42.426,71200.0
2008-07-31 14:20:00,43.55,43.66,43.54,43.54,87000.0,42.426,42.5332,42.4163,42.4163,87000.0
2008-07-31 14:30:00,43.53,43.76,43.53,43.75,190700.0,42.4066,42.6306,42.4066,42.6209,190700.0
2008-07-31 14:40:00,43.75,43.75,43.6,43.61,106300.0,42.6209,42.6209,42.4748,42.4845,106300.0
2008-07-31 14:50:00,43.62,43.64,43.48,43.56,128800.0,42.4942,42.5137,42.3579,42.4358,128800.0
2008-07-31 15:00:00,43.57,43.68,43.48,43.48,106300.0,42.4455,42.5527,42.3579,42.3579,106300.0
2008-07-31 15:10:00,43.48,43.55,43.33,43.33,102900.0,42.3579,42.426,42.2117,42.2117,102900.0
2008-07-31 15:20:00,43.34,43.48,43.28,43.38,181000.0,42.2215,42.3579,42.163,42.2604,181000.0
2008-07-31 15:30:00,43.38,43.4,43.27,43.27,195000.0,42.2604,42.2799,42.1533,42.1533,195000.0
2008-07-31 15:40:00,43.27,43.35,43.18,43.21,231900.0,42.1533,42.2312,42.0656,42.0948,231900.0
2008-07-31 15:50:00,43.2,43.22,43.13,43.18,308000.0,42.0851,42.1046,42.0169,42.0656,308000.0
2008-08-01 09:30:00,43.47,43.67,43.0,43.03,139000.0,42.3481,42.5429,41.8902,41.9195,139000.0
2008-08-01 09:40:00,43.03,43.06,42.8,43.02,234800.0,41.9195,41.9487,41.6954,41.9097,234800.0
2008-08-01 09:50:00,43.02,43.05,42.65,42.97,212800.0,41.9097,41.939,41.5493,41.861,212800.0
2008-08-01 10:00:00,42.96,43.05,42.69,42.83,177900.0,41.8513,41.939,41.5882,41.7246,177900.0
2008-08-01 10:10:00,42.85,42.98,42.83,42.86,78500.0,41.7441,41.8708,41.7246,41.7539,78500.0
2008-08-01 10:20:00,42.88,42.88,42.67,42.84,80400.0,41.7733,41.7733,41.5688,41.7344,80400.0
2008-08-01 10:30:00,42.83,43.0,42.82,42.93,93900.0,41.7246,41.8902,41.7149,41.822,93900.0
2008-08-01 10:40:00,42.93,43.02,42.79,42.99,75000.0,41.822,41.9097,41.6857,41.8805,75000.0
2008-08-01 10:50:00,42.99,42.99,42.72,42.82,83400.0,41.8805,41.8805,41.6175,41.7149,83400.0
2008-08-01 11:00:00,42.82,42.84,42.66,42.7,103200.0,41.7149,41.7344,41.559,41.598,103200.0
2008-08-01 11:10:00,42.69,42.77,42.65,42.77,64200.0,41.5882,41.6662,41.5493,41.6662,64200.0
2008-08-01 11:20:00,42.76,42.76,42.53,42.66,166000.0,41.6564,41.6564,41.4324,41.559,166000.0
2008-08-01 11:30:00,42.64,42.75,42.6,42.71,148900.0,41.5395,41.6467,41.5006,41.6077,148900.0
2008-08-01 11:40:00,42.71,42.8,42.63,42.74,214500.0,41.6077,41.6954,41.5298,41.637,214500.0
2008-08-01 11:50:00,42.74,42.78,42.69,42.76,58800.0,41.637,41.6759,41.5882,41.6564,58800.0
2008-08-01 12:00:00,42.76,42.77,42.53,42.72,112200.0,41.6564,41.6662,41.4324,41.6175,112200.0
2008-08-01 12:10:00,42.71,42.75,42.63,42.65,86500.0,41.6077,41.6467,41.5298,41.5493,86500.0
2008-08-01 12:20:00,42.64,42.76,42.62,42.65,96400.0,41.5395,41.6564,41.52,41.5493,96400.0
2008-08-01 12:30:00,42.65,42.66,42.57,42.61,167200.0,41.5493,41.559,41.4713,41.5103,167200.0
2008-08-01 12:40:00,42.62,42.68,42.58,42.6,94800.0,41.52,41.5785,41.4811,41.5006,94800.0
2008-08-01 12:50:00,42.6,42.65,42.51,42.56,86300.0,41.5006,41.5493,41.4129,41.4616,86300.0
2008-08-01 13:00:00,42.55,42.67,42.53,42.63,84300.0,41.4519,41.5688,41.4324,41.5298,84300.0
2008-08-01 13:10:00,42.63,42.73,42.59,42.7,94400.0,41.5298,41.6272,41.4908,41.598,94400.0
2008-08-01 13:20:00,42.7,42.74,42.65,42.72,92700.0,41.598,41.637,41.5493,41.6175,92700.0
2008-08-01 13:30:00,42.71,42.84,42.69,42.79,78300.0,41.6077,41.7344,41.5882,41.6857,78300.0
2008-08-01 13:40:00,42.79,42.83,42.75,42.81,84700.0,41.6857,41.7246,41.6467,41.7051,84700.0
2008-08-01 13:50:00,42.81,42.85,42.7,42.71,66900.0,41.7051,41.7441,41.598,41.6077,66900.0
2008-08-01 14:00:00,42.72,42.75,42.55,42.65,84000.0,41.6175,41.6467,41.4519,41.5493,84000.0
2008-08-01 14:10:00,42.66,42.72,42.57,42.66,96300.0,41.559,41.6175,41.4713,41.559,96300.0
2008-08-01 14:20:00,42.66,42.72,42.64,42.66,54200.0,41.559,41.6175,41.5395,41.559,54200.0
2008-08-01 14:30:00,42.66,42.67,42.59,42.64,49400.0,41.559,41.5688,41.4908,41.5395,49400.0
2008-08-01 14:40:00,42.63,42.73,42.59,42.71,141700.0,41.5298,41.6272,41.4908,41.6077,141700.0
2008-08-01 14:50:00,42.7,42.77,42.66,42.71,160300.0,41.598,41.6662,41.559,41.6077,160300.0
2008-08-01 15:00:00,42.72,42.81,42.66,42.8,200800.0,41.6175,41.7051,41.559,41.6954,200800.0
2008-08-01 15:10:00,42.79,42.93,42.79,42.87,124400.0,41.6857,41.822,41.6857,41.7636,124400.0
2008-08-01 15:20:00,42.87,42.96,42.83,42.94,94200.0,41.7636,41.8513,41.7246,41.8318,94200.0
2008-08-01 15:30:00,42.94,43.05,42.89,43.04,127700.0,41.8318,41.939,41.7831,41.9292,127700.0
2008-08-01 15:40:00,43.03,43.08,42.96,42.97,170800.0,41.9195,41.9682,41.8513,41.861,170800.0
2008-08-01 15:50:00,42.97,43.03,42.89,42.9,357300.0,41.861,41.9195,41.7831,41.7928,357300.0
2008-08-04 09:30:00,42.56,42.79,42.09,42.31,164900.0,41.4616,41.6857,41.0037,41.218,164900.0
2008-08-04 09:40:00,42.32,42.42,42.24,42.25,309300.0,41.2278,41.3252,41.1499,41.1596,309300.0
2008-08-04 09:50:00,42.27,42.45,42.18,42.34,374800.0,41.1791,41.3544,41.0914,41.2473,374800.0
2008-08-04 10:00:00,42.34,42.38,41.99,41.99,238900.0,41.2473,41.2862,40.9063,40.9063,238900.0
2008-08-04 10:10:00,41.98,42.0,41.85,41.87,157500.0,40.8966,40.916,40.7699,40.7894,157500.0
2008-08-04 10:20:00,41.86,41.91,41.42,41.65,266700.0,40.7797,40.8284,40.351,40.5751,266700.0
2008-08-04 10:30:00,41.65,41.7,41.58,41.65,181900.0,40.5751,40.6238,40.5069,40.5751,181900.0
2008-08-04 10:40:00,41.65,41.74,41.23,41.24,198400.0,40.5751,40.6628,40.1659,40.1757,198400.0
2008-08-04 10:50:00,41.25,41.54,41.17,41.54,277300.0,40.1854,40.4679,40.1075,40.4679,277300.0
2008-08-04 11:00:00,41.53,41.66,41.49,41.66,235200.0,40.4582,40.5848,40.4192,40.5848,235200.0
2008-08-04 11:10:00,41.65,41.69,41.5,41.62,230300.0,40.5751,40.614,40.429,40.5459,230300.0
2008-08-04 11:20:00,41.62,41.9,41.59,41.87,266800.0,40.5459,40.8186,40.5166,40.7894,266800.0
2008-08-04 11:30:00,41.87,42.05,41.86,42.02,205400.0,40.7894,40.9648,40.7797,40.9355,205400.0
2008-08-04 11:40:00,42.02,42.02,41.6,41.66,178800.0,40.9355,40.9355,40.5264,40.5848,178800.0
2008-08-04 11:50:00,41.66,41.83,41.64,41.81,127500.0,40.5848,40.7504,40.5653,40.731,127500.0
2008-08-04 12:00:00,41.81,41.81,41.65,41.73,95100.0,40.731,40.731,40.5751,40.653,95100.0
2008-08-04 12:10:00,41.72,41.88,41.69,41.71,81100.0,40.6433,40.7991,40.614,40.6335,81100.0
2008-08-04 12:20:00,41.7,41.72,41.59,41.66,63700.0,40.6238,40.6433,40.5166,40.5848,63700.0
2008-08-04 12:30:00,41.65,41.76,41.65,41.73,56100.0,40.5751,40.6822,40.5751,40.653,56100.0
2008-08-04 12:40:00,41.73,41.74,41.59,41.59,67800.0,40.653,40.6628,40.5166,40.5166,67800.0
2008-08-04 12:50:00,41.59,41.63,41.58,41.6,97400.0,40.5166,40.5556,40.5069,40.5264,97400.0
2008-08-04 13:00:00,41.6,41.66,41.59,41.65,66900.0,40.5264,40.5848,40.5166,40.5751,66900.0
2008-08-04 13:10:00,41.64,41.74,41.64,41.68,71200.0,40.5653,40.6628,40.5653,40.6043,71200.0
2008-08-04 13:20:00,41.68,41.69,41.63,41.67,74500.0,40.6043,40.614,40.5556,40.5946,74500.0
2008-08-04 13:30:00,41.66,41.74,41.58,41.59,100800.0,40.5848,40.6628,40.5069,40.5166,100800.0
2008-08-04 13:40:00,41.59,41.62,41.58,41.6,89800.0,40.5166,40.5459,40.5069,40.5264,89800.0
2008-08-04 13:50:00,41.6,41.66,41.59,41.62,51300.0,40.5264,40.5848,40.5166,40.5459,51300.0
2008-08-04 14:00:00,41.63,41.69,41.59,41.59,85800.0,40.5556,40.614,40.5166,40.5166,85800.0
2008-08-04 14:10:00,41.59,41.71,41.59,41.7,67000.0,40.5166,40.6335,40.5166,40.6238,67000.0
2008-08-04 14:20:00,41.71,41.88,41.71,41.85,89500.0,40.6335,40.7991,40.6335,40.7699,89500.0
2008-08-04 14:30:00,41.85,41.92,41.83,41.92,78900.0,40.7699,40.8381,40.7504,40.8381,78900.0
2008-08-04 14:40:00,41.93,42.01,41.89,41.93,97300.0,40.8479,40.9258,40.8089,40.8479,97300.0
2008-08-04 14:50:00,41.92,41.95,41.87,41.94,73500.0,40.8381,40.8673,40.7894,40.8576,73500.0
2008-08-04 15:00:00,41.94,41.94,41.89,41.92,78500.0,40.8576,40.8576,40.8089,40.8381,78500.0
2008-08-04 15:10:00,41.92,42.04,41.91,42.0,155000.0,40.8381,40.955,40.8284,40.916,155000.0
2008-08-04 15:20:00,42.0,42.01,41.9,41.9,113000.0,40.916,40.9258,40.8186,40.8186,113000.0
2008-08-04 15:30:00,41.9,41.94,41.79,41.81,297200.0,40.8186,40.8576,40.7115,40.731,297200.0
2008-08-04 15:40:00,41.81,41.81,41.58,41.66,321300.0,40.731,40.731,40.5069,40.5848,321300.0
2008-08-04 15:50:00,41.66,41.85,41.62,41.8,359600.0,40.5848,40.7699,40.5459,40.7212,359600.0
2008-08-05 09:30:00,42.43,42.5,42.12,42.47,171800.0,41.335,41.4031,41.033,41.3739,171800.0
2008-08-05 09:40:00,42.46,42.5,42.38,42.43,122700.0,41.3642,41.4031,41.2862,41.335,122700.0
2008-08-05 09:50:00,42.43,42.78,42.4,42.72,164600.0,41.335,41.6759,41.3057,41.6175,164600.0
2008-08-05 10:00:00,42.71,42.97,42.69,42.86,152000.0,41.6077,41.861,41.5882,41.7539,152000.0
2008-08-05 10:10:00,42.87,42.9,42.71,42.77,96700.0,41.7636,41.7928,41.6077,41.6662,96700.0
2008-08-05 10:20:00,42.77,42.79,42.5,42.53,52900.0,41.6662,41.6857,41.4031,41.4324,52900.0
2008-08-05 10:30:00,42.53,42.54,42.49,42.5,52700.0,41.4324,41.4421,41.3934,41.4031,52700.0
2008-08-05 10:40:00,42.5,42.76,42.49,42.75,61100.0,41.4031,41.6564,41.3934,41.6467,61100.0
2008-08-05 10:50:00,42.75,42.84,42.59,42.67,78100.0,41.6467,41.7344,41.4908,41.5688,78100.0
2008-08-05 11:00:00,42.67,42.8,42.65,42.77,77600.0,41.5688,41.6954,41.5493,41.6662,77600.0
2008-08-05 11:10:00,42.77,42.78,42.61,42.61,52400.0,41.6662,41.6759,41.5103,41.5103,52400.0
2008-08-05 11:20:00,42.61,42.86,42.57,42.76,80200.0,41.5103,41.7539,41.4713,41.6564,80200.0
2008-08-05 11:30:00,42.77,42.82,42.75,42.76,34700.0,41.6662,41.7149,41.6467,41.6564,34700.0
2008-08-05 11:40:00,42.76,42.78,42.69,42.78,34300.0,41.6564,41.6759,41.5882,41.6759,34300.0
2008-08-05 11:50:00,42.78,42.78,42.67,42.72,30900.0,41.6759,41.6759,41.5688,41.6175,30900.0
2008-08-05 12:00:00,42.74,42.74,42.59,42.59,64900.0,41.637,41.637,41.4908,41.4908,64900.0
2008-08-05 12:10:00,42.59,42.7,42.57,42.6,35700.0,41.4908,41.598,41.4713,41.5006,35700.0
2008-08-05 12:20:00,42.6,42.67,42.56,42.56,39200.0,41.5006,41.5688,41.4616,41.4616,39200.0
2008-08-05 12:30:00,42.55,42.63,42.54,42.63,96900.0,41.4519,41.5298,41.4421,41.5298,96900.0
2008-08-05 12:40:00,42.63,42.81,42.62,42.81,69200.0,41.5298,41.7051,41.52,41.7051,69200.0
2008-08-05 12:50:00,42.77,42.96,42.77,42.88,105300.0,41.6662,41.8513,41.6662,41.7733,105300.0
2008-08-05 13:00:00,42.88,42.98,42.83,42.85,75000.0,41.7733,41.8708,41.7246,41.7441,75000.0
2008-08-05 13:10:00,42.85,42.88,42.8,42.85,46200.0,41.7441,41.7733,41.6954,41.7441,46200.0
2008-08-05 13:20:00,42.85,42.96,42.84,42.95,79200.0,41.7441,41.8513,41.7344,41.8415,79200.0
2008-08-05 13:30:00,42.96,43.14,42.95,43.11,177500.0,41.8513,42.0266,41.8415,41.9974,177500.0
2008-08-05 13:40:00,43.11,43.36,43.11,43.27,170100.0,41.9974,42.2409,41.9974,42.1533,170100.0
2008-08-05 13:50:00,43.28,43.35,43.24,43.27,177900.0,42.163,42.2312,42.124,42.1533,177900.0
2008-08-05 14:00:00,43.28,43.42,43.23,43.38,145800.0,42.163,42.2994,42.1143,42.2604,145800.0
2008-08-05 14:10:00,43.39,43.53,43.0,43.24,248100.0,42.2702,42.4066,41.8902,42.124,248100.0
2008-08-05 14:20:00,43.25,43.6,43.0,43.55,197200.0,42.1338,42.4748,41.8902,42.426,197200.0
2008-08-05 14:30:00,43.55,43.66,43.43,43.55,235600.0,42.426,42.5332,42.3091,42.426,235600.0
2008-08-05 14:40:00,43.56,43.85,43.55,43.78,284800.0,42.4358,42.7183,42.426,42.6501,284800.0
2008-08-05 14:50:00,43.77,43.85,43.71,43.79,201700.0,42.6404,42.7183,42.5819,42.6599,201700.0
2008-08-05 15:00:00,43.8,43.83,43.72,43.73,180500.0,42.6696,42.6988,42.5917,42.6014,180500.0
2008-08-05 15:10:00,43.74,43.82,43.63,43.68,279500.0,42.6111,42.6891,42.504,42.5527,279500.0
2008-08-05 15:20:00,43.69,43.7,43.49,43.64,221200.0,42.5624,42.5722,42.3676,42.5137,221200.0
2008-08-05 15:30:00,43.65,43.68,43.48,43.62,265400.0,42.5235,42.5527,42.3579,42.4942,265400.0
2008-08-05 15:40:00,43.62,43.84,43.59,43.84,371400.0,42.4942,42.7086,42.465,42.7086,371400.0
2008-08-05 15:50:00,43.84,43.97,43.77,43.8,413000.0,42.7086,42.8352,42.6404,42.6696,413000.0
2008-08-06 09:30:00,43.3,44.16,43.28,44.06,181400.0,42.1825,43.0203,42.163,42.9229,181400.0
2008-08-06 09:40:00,44.03,44.3,43.9,44.25,187600.0,42.8937,43.1567,42.767,43.108,187600.0
2008-08-06 09:50:00,44.25,44.85,44.2,44.8,300100.0,43.108,43.6925,43.0593,43.6438,300100.0
2008-08-06 10:00:00,44.8,44.87,44.37,44.45,245000.0,43.6438,43.712,43.2249,43.3028,245000.0
2008-08-06 10:10:00,44.45,44.6,44.3,44.49,191300.0,43.3028,43.4489,43.1567,43.3418,191300.0
2008-08-06 10:20:00,44.47,44.51,44.18,44.28,162700.0,43.3223,43.3613,43.0398,43.1372,162700.0
2008-08-06 10:30:00,44.27,44.42,44.01,44.14,132000.0,43.1275,43.2736,42.8742,43.0008,132000.0
2008-08-06 10:40:00,44.15,44.39,44.09,44.35,83400.0,43.0106,43.2444,42.9521,43.2054,83400.0
2008-08-06 10:50:00,44.35,44.58,44.34,44.42,66100.0,43.2054,43.4295,43.1957,43.2736,66100.0
2008-08-06 11:00:00,44.42,44.43,44.24,44.29,54700.0,43.2736,43.2833,43.0982,43.1469,54700.0
2008-08-06 11:10:00,44.29,44.85,44.28,44.77,139000.0,43.1469,43.6925,43.1372,43.6146,139000.0
2008-08-06 11:20:00,44.77,44.97,44.68,44.9,130100.0,43.6146,43.8094,43.5269,43.7412,130100.0
2008-08-06 11:30:00,44.9,45.09,44.84,44.99,188800.0,43.7412,43.9263,43.6828,43.8289,188800.0
2008-08-06 11:40:00,44.98,45.27,44.98,45.15,145400.0,43.8191,44.1017,43.8191,43.9848,145400.0
2008-08-06 11:50:00,45.15,45.15,45.03,45.08,81300.0,43.9848,43.9848,43.8679,43.9166,81300.0
2008-08-06 12:00:00,45.08,45.25,45.04,45.23,76600.0,43.9166,44.0822,43.8776,44.0627,76600.0
2008-08-06 12:10:00,45.23,45.23,44.95,44.96,94900.0,44.0627,44.0627,43.7899,43.7997,94900.0
2008-08-06 12:20:00,44.98,45.07,44.96,45.0,115500.0,43.8191,43.9068,43.7997,43.8386,115500.0
2008-08-06 12:30:00,45.02,45.02,44.86,44.98,78500.0,43.8581,43.8581,43.7022,43.8191,78500.0
2008-08-06 12:40:00,44.99,45.31,44.99,45.07,107100.0,43.8289,44.1406,43.8289,43.9068,107100.0
2008-08-06 12:50:00,45.06,45.06,44.9,44.95,60000.0,43.8971,43.8971,43.7412,43.7899,60000.0
2008-08-06 13:00:00,44.96,44.96,44.85,44.94,76200.0,43.7997,43.7997,43.6925,43.7802,76200.0
2008-08-06 13:10:00,44.94,44.96,44.84,44.92,79900.0,43.7802,43.7997,43.6828,43.7607,79900.0
2008-08-06 13:20:00,44.93,45.27,44.92,45.21,101700.0,43.7704,44.1017,43.7607,44.0432,101700.0
2008-08-06 13:30:00,45.2,45.45,45.15,45.17,165200.0,44.0335,44.277,43.9848,44.0042,165200.0
2008-08-06 13:40:00,45.17,45.18,45.09,45.1,73300.0,44.0042,44.014,43.9263,43.936,73300.0
2008-08-06 13:50:00,45.09,45.11,45.0,45.01,129900.0,43.9263,43.9458,43.8386,43.8484,129900.0
2008-08-06 14:00:00,45.01,45.07,45.01,45.04,76200.0,43.8484,43.9068,43.8484,43.8776,76200.0
2008-08-06 14:10:00,45.03,45.11,45.02,45.08,73600.0,43.8679,43.9458,43.8581,43.9166,73600.0
2008-08-06 14:20:00,45.08,45.26,45.08,45.19,118700.0,43.9166,44.0919,43.9166,44.0237,118700.0
2008-08-06 14:30:00,45.2,45.37,45.18,45.26,81700.0,44.0335,44.1991,44.014,44.0919,81700.0
2008-08-06 14:40:00,45.25,45.34,45.2,45.32,66100.0,44.0822,44.1698,44.0335,44.1504,66100.0
2008-08-06 14:50:00,45.33,45.44,45.2,45.28,125300.0,44.1601,44.2673,44.0335,44.1114,125300.0
2008-08-06 15:00:00,45.3,45.31,45.2,45.27,194400.0,44.1309,44.1406,44.0335,44.1017,194400.0
2008-08-06 15:10:00,45.25,45.26,45.14,45.19,208000.0,44.0822,44.0919,43.975,44.0237,208000.0
2008-08-06 15:20:00,45.21,45.22,45.05,45.17,149100.0,44.0432,44.0529,43.8873,44.0042,149100.0
2008-08-06 15:30:00,45.17,45.29,45.16,45.29,236100.0,44.0042,44.1211,43.9945,44.1211,236100.0
2008-08-06 15:40:00,45.28,45.29,45.11,45.28,265400.0,44.1114,44.1211,43.9458,44.1114,265400.0
2008-08-06 15:50:00,45.28,45.5,45.25,45.49,565600.0,44.1114,44.3257,44.0822,44.316,565600.0
2008-08-07 09:30:00,45.4,45.4,45.08,45.36,86300.0,44.2283,44.2283,43.9166,44.1893,86300.0
2008-08-07 09:40:00,45.37,45.68,45.35,45.56,259300.0,44.1991,44.5011,44.1796,44.3842,259300.0
2008-08-07 09:50:00,45.53,45.87,45.49,45.87,227600.0,44.3549,44.6862,44.316,44.6862,227600.0
2008-08-07 10:00:00,45.91,46.0,45.78,45.85,229700.0,44.7251,44.8128,44.5985,44.6667,229700.0
2008-08-07 10:10:00,45.86,46.13,45.7,46.06,201800.0,44.6764,44.9395,44.5206,44.8713,201800.0
2008-08-07 10:20:00,46.06,46.4,46.06,46.17,229000.0,44.8713,45.2025,44.8713,44.9784,229000.0
2008-08-07 10:30:00,46.17,46.32,45.94,46.0,132700.0,44.9784,45.1246,44.7544,44.8128,132700.0
2008-08-07 10:40:00,46.0,46.03,45.78,45.8,179800.0,44.8128,44.842,44.5985,44.618,179800.0
2008-08-07 10:50:00,45.78,46.05,45.77,46.0,167900.0,44.5985,44.8615,44.5888,44.8128,167900.0
2008-08-07 11:00:00,46.0,46.02,45.86,45.94,107300.0,44.8128,44.8323,44.6764,44.7544,107300.0
2008-08-07 11:10:00,45.95,46.02,45.85,45.87,88600.0,44.7641,44.8323,44.6667,44.6862,88600.0
2008-08-07 11:20:00,45.86,45.96,45.85,45.9,63300.0,44.6764,44.7738,44.6667,44.7154,63300.0
2008-08-07 11:30:00,45.9,46.03,45.88,46.01,106000.0,44.7154,44.842,44.6959,44.8226,106000.0
2008-08-07 11:40:00,46.0,46.11,45.99,46.07,64300.0,44.8128,44.92,44.8031,44.881,64300.0
2008-08-07 11:50:00,46.07,46.16,46.0,46.06,74100.0,44.881,44.9687,44.8128,44.8713,74100.0
2008-08-07 12:00:00,46.05,46.06,45.99,46.01,60500.0,44.8615,44.8713,44.8031,44.8226,60500.0
2008-08-07 12:10:00,46.02,46.18,46.0,46.13,72100.0,44.8323,44.9882,44.8128,44.9395,72100.0
2008-08-07 12:20:00,46.13,46.27,46.1,46.19,54400.0,44.9395,45.0758,44.9102,44.9979,54400.0
2008-08-07 12:30:00,46.19,46.31,46.15,46.26,63900.0,44.9979,45.1148,44.9589,45.0661,63900.0
2008-08-07 12:40:00,46.27,46.52,46.26,46.5,108400.0,45.0758,45.3194,45.0661,45.2999,108400.0
2008-08-07 12:50:00,46.51,46.56,46.42,46.54,105500.0,45.3097,45.3584,45.222,45.3389,105500.0
2008-08-07 13:00:00,46.49,46.53,46.31,46.31,91800.0,45.2902,45.3291,45.1148,45.1148,91800.0
2008-08-07 13:10:00,46.31,46.42,46.3,46.33,91500.0,45.1148,45.222,45.1051,45.1343,91500.0
2008-08-07 13:20:00,46.34,46.47,46.33,46.47,73100.0,45.144,45.2707,45.1343,45.2707,73100.0
2008-08-07 13:30:00,46.47,46.52,46.41,46.5,148100.0,45.2707,45.3194,45.2122,45.2999,148100.0
2008-08-07 13:40:00,46.51,46.73,46.49,46.62,146100.0,45.3097,45.524,45.2902,45.4168,146100.0
2008-08-07 13:50:00,46.61,46.62,46.43,46.44,143700.0,45.4071,45.4168,45.2317,45.2415,143700.0
2008-08-07 14:00:00,46.44,46.45,46.3,46.3,141700.0,45.2415,45.2512,45.1051,45.1051,141700.0
2008-08-07 14:10:00,46.31,46.44,46.28,46.35,82700.0,45.1148,45.2415,45.0856,45.1538,82700.0
2008-08-07 14:20:00,46.36,46.39,46.28,46.36,106300.0,45.1635,45.1928,45.0856,45.1635,106300.0
2008-08-07 14:30:00,46.36,46.47,46.31,46.35,83300.0,45.1635,45.2707,45.1148,45.1538,83300.0
2008-08-07 14:40:00,46.35,46.35,46.23,46.25,102700.0,45.1538,45.1538,45.0369,45.0564,102700.0
2008-08-07 14:50:00,46.25,46.33,46.2,46.26,129700.0,45.0564,45.1343,45.0077,45.0661,129700.0
2008-08-07 15:00:00,46.25,46.29,46.08,46.14,196800.0,45.0564,45.0953,44.8908,44.9492,196800.0
2008-08-07 15:10:00,46.14,46.16,46.04,46.06,195500.0,44.9492,44.9687,44.8518,44.8713,195500.0
2008-08-07 15:20:00,46.06,46.27,46.04,46.24,194600.0,44.8713,45.0758,44.8518,45.0466,194600.0
2008-08-07 15:30:00,46.22,46.24,45.86,45.87,255500.0,45.0271,45.0466,44.6764,44.6862,255500.0
2008-08-07 15:40:00,45.87,46.03,45.85,45.98,256000.0,44.6862,44.842,44.6667,44.7933,256000.0
2008-08-07 15:50:00,45.98,46.05,45.93,46.01,441400.0,44.7933,44.8615,44.7446,44.8226,441400.0
2008-08-08 09:30:00,46.25,46.48,45.79,46.42,89900.0,45.0564,45.2804,44.6082,45.222,89900.0
2008-08-08 09:40:00,46.43,46.47,46.13,46.38,101600.0,45.2317,45.2707,44.9395,45.183,101600.0
2008-08-08 09:50:00,46.37,46.77,46.37,46.67,138700.0,45.1733,45.5629,45.1733,45.4655,138700.0
2008-08-08 10:00:00,46.67,46.83,46.45,46.81,123800.0,45.4655,45.6214,45.2512,45.6019,123800.0
2008-08-08 10:10:00,46.81,46.99,46.74,46.94,118100.0,45.6019,45.7773,45.5337,45.7286,118100.0
2008-08-08 10:20:00,46.94,47.07,46.78,46.86,119600.0,45.7286,45.8552,45.5727,45.6506,119600.0
2008-08-08 10:30:00,46.87,46.87,46.66,46.72,77800.0,45.6604,45.6604,45.4558,45.5142,77800.0
2008-08-08 10:40:00,46.71,46.77,46.6,46.73,68400.0,45.5045,45.5629,45.3973,45.524,68400.0
2008-08-08 10:50:00,46.72,46.85,46.68,46.74,108400.0,45.5142,45.6409,45.4753,45.5337,108400.0
2008-08-08 11:00:00,46.74,46.76,46.66,46.67,69200.0,45.5337,45.5532,45.4558,45.4655,69200.0
2008-08-08 11:10:00,46.68,46.75,46.65,46.68,77700.0,45.4753,45.5435,45.446,45.4753,77700.0
2008-08-08 11:20:00,46.67,46.7,46.62,46.62,57300.0,45.4655,45.4948,45.4168,45.4168,57300.0
2008-08-08 11:30:00,46.64,46.76,46.63,46.7,82900.0,45.4363,45.5532,45.4266,45.4948,82900.0
2008-08-08 11:40:00,46.68,46.68,46.6,46.66,46300.0,45.4753,45.4753,45.3973,45.4558,46300.0
2008-08-08 11:50:00,46.66,46.78,46.62,46.75,78300.0,45.4558,45.5727,45.4168,45.5435,78300.0
2008-08-08 12:00:00,46.76,46.82,46.66,46.68,39600.0,45.5532,45.6117,45.4558,45.4753,39600.0
2008-08-08 12:10:00,46.68,46.9,46.65,46.9,49300.0,45.4753,45.6896,45.446,45.6896,49300.0
2008-08-08 12:20:00,46.9,46.91,46.8,46.81,55500.0,45.6896,45.6993,45.5922,45.6019,55500.0
2008-08-08 12:30:00,46.81,46.82,46.75,46.76,40000.0,45.6019,45.6117,45.5435,45.5532,40000.0
2008-08-08 12:40:00,46.76,46.8,46.75,46.76,34700.0,45.5532,45.5922,45.5435,45.5532,34700.0
2008-08-08 12:50:00,46.77,46.84,46.76,46.81,47800.0,45.5629,45.6311,45.5532,45.6019,47800.0
2008-08-08 13:00:00,46.82,46.9,46.81,46.87,56200.0,45.6117,45.6896,45.6019,45.6604,56200.0
2008-08-08 13:10:00,46.86,46.91,46.85,46.9,68500.0,45.6506,45.6993,45.6409,45.6896,68500.0
2008-08-08 13:20:00,46.89,47.12,46.88,47.1,92600.0,45.6798,45.9039,45.6701,45.8844,92600.0
2008-08-08 13:30:00,47.11,47.11,46.95,47.03,119000.0,45.8942,45.8942,45.7383,45.8162,119000.0
2008-08-08 13:40:00,47.04,47.18,47.04,47.1,91600.0,45.826,45.9624,45.826,45.8844,91600.0
2008-08-08 13:50:00,47.1,47.13,47.02,47.02,56900.0,45.8844,45.9137,45.8065,45.8065,56900.0
2008-08-08 14:00:00,47.02,47.02,46.88,46.89,204600.0,45.8065,45.8065,45.6701,45.6798,204600.0
2008-08-08 14:10:00,46.89,46.9,46.79,46.84,196000.0,45.6798,45.6896,45.5824,45.6311,196000.0
2008-08-08 14:20:00,46.84,46.92,46.83,46.92,168400.0,45.6311,45.7091,45.6214,45.7091,168400.0
2008-08-08 14:30:00,46.92,47.0,46.9,47.0,72300.0,45.7091,45.787,45.6896,45.787,72300.0
2008-08-08 14:40:00,46.99,47.06,46.94,46.98,100000.0,45.7773,45.8455,45.7286,45.7675,100000.0
2008-08-08 14:50:00,46.97,47.07,46.92,46.99,64600.0,45.7578,45.8552,45.7091,45.7773,64600.0
2008-08-08 15:00:00,47.0,47.0,46.91,46.91,84800.0,45.787,45.787,45.6993,45.6993,84800.0
2008-08-08 15:10:00,46.9,46.92,46.74,46.75,110000.0,45.6896,45.7091,45.5337,45.5435,110000.0
2008-08-08 15:20:00,46.74,46.78,46.67,46.7,102600.0,45.5337,45.5727,45.4655,45.4948,102600.0
2008-08-08 15:30:00,46.7,46.8,46.62,46.73,218000.0,45.4948,45.5922,45.4168,45.524,218000.0
2008-08-08 15:40:00,46.72,46.83,46.7,46.77,300500.0,45.5142,45.6214,45.4948,45.5629,300500.0
2008-08-08 15:50:00,46.78,46.86,46.58,46.6,391600.0,45.5727,45.6506,45.3778,45.3973,391600.0
2008-08-11 09:30:00,46.7,46.75,46.29,46.56,69100.0,45.4948,45.5435,45.0953,45.3584,69100.0
2008-08-11 09:40:00,46.65,46.95,46.48,46.84,127700.0,45.446,45.7383,45.2804,45.6311,127700.0
2008-08-11 09:50:00,46.84,47.35,46.83,47.24,87700.0,45.6311,46.128,45.6214,46.0208,87700.0
2008-08-11 10:00:00,47.24,47.31,47.15,47.27,84700.0,46.0208,46.089,45.9331,46.05,84700.0
2008-08-11 10:10:00,47.27,47.5,47.24,47.46,52000.0,46.05,46.2741,46.0208,46.2351,52000.0
2008-08-11 10:20:00,47.46,47.49,47.3,47.34,49900.0,46.2351,46.2644,46.0793,46.1182,49900.0
2008-08-11 10:30:00,47.34,47.48,47.31,47.32,77400.0,46.1182,46.2546,46.089,46.0987,77400.0
2008-08-11 10:40:00,47.33,47.4,47.28,47.4,52400.0,46.1085,46.1767,46.0598,46.1767,52400.0
2008-08-11 10:50:00,47.4,47.53,47.38,47.53,67600.0,46.1767,46.3033,46.1572,46.3033,67600.0
2008-08-11 11:00:00,47.55,47.7,47.54,47.65,57400.0,46.3228,46.4689,46.3131,46.4202,57400.0
2008-08-11 11:10:00,47.65,47.72,47.64,47.7,36200.0,46.4202,46.4884,46.4105,46.4689,36200.0
2008-08-11 11:20:00,47.72,47.78,47.67,47.77,67100.0,46.4884,46.5469,46.4397,46.5371,67100.0
2008-08-11 11:30:00,47.78,47.79,47.64,47.65,88400.0,46.5469,46.5566,46.4105,46.4202,88400.0
2008-08-11 11:40:00,47.63,47.66,47.52,47.54,83700.0,46.4007,46.43,46.2936,46.3131,83700.0
2008-08-11 11:50:00,47.53,47.65,47.49,47.65,47700.0,46.3033,46.4202,46.2644,46.4202,47700.0
2008-08-11 12:00:00,47.65,47.86,47.65,47.83,43600.0,46.4202,46.6248,46.4202,46.5956,43600.0
2008-08-11 12:10:00,47.83,47.87,47.82,47.87,50800.0,46.5956,46.6346,46.5858,46.6346,50800.0
2008-08-11 12:20:00,47.88,48.01,47.84,48.01,71500.0,46.6443,46.7709,46.6053,46.7709,71500.0
2008-08-11 12:30:00,48.02,48.05,47.94,47.97,59400.0,46.7807,46.8099,46.7027,46.732,59400.0
2008-08-11 12:40:00,47.97,48.04,47.75,47.75,71600.0,46.732,46.8002,46.5177,46.5177,71600.0
2008-08-11 12:50:00,47.77,47.91,47.64,47.67,94800.0,46.5371,46.6735,46.4105,46.4397,94800.0
2008-08-11 13:00:00,47.68,47.72,47.62,47.69,67400.0,46.4495,46.4884,46.391,46.4592,67400.0
2008-08-11 13:10:00,47.69,47.75,47.68,47.74,68400.0,46.4592,46.5177,46.4495,46.5079,68400.0
2008-08-11 13:20:00,47.75,48.03,47.74,48.01,101200.0,46.5177,46.7904,46.5079,46.7709,101200.0
2008-08-11 13:30:00,48.02,48.14,48.01,48.1,104500.0,46.7807,46.8976,46.7709,46.8586,104500.0
2008-08-11 13:40:00,48.11,48.12,47.95,48.06,79700.0,46.8684,46.8781,46.7125,46.8197,79700.0
2008-08-11 13:50:00,48.05,48.23,48.05,48.14,90900.0,46.8099,46.9853,46.8099,46.8976,90900.0
2008-08-11 14:00:00,48.15,48.16,47.96,48.1,258700.0,46.9073,46.9171,46.7222,46.8586,258700.0
2008-08-11 14:10:00,48.09,48.11,47.83,47.89,117600.0,46.8489,46.8684,46.5956,46.654,117600.0
2008-08-11 14:20:00,47.88,47.93,47.62,47.7,139200.0,46.6443,46.693,46.391,46.4689,139200.0
2008-08-11 14:30:00,47.7,47.72,47.52,47.6,66300.0,46.4689,46.4884,46.2936,46.3715,66300.0
2008-08-11 14:40:00,47.6,47.6,47.37,47.37,91500.0,46.3715,46.3715,46.1475,46.1475,91500.0
2008-08-11 14:50:00,47.38,47.41,47.25,47.36,84900.0,46.1572,46.1864,46.0306,46.1377,84900.0
2008-08-11 15:00:00,47.37,47.53,47.33,47.45,123200.0,46.1475,46.3033,46.1085,46.2254,123200.0
2008-08-11 15:10:00,47.44,47.46,47.36,47.37,127900.0,46.2157,46.2351,46.1377,46.1475,127900.0
2008-08-11 15:20:00,47.38,47.44,47.3,47.34,79300.0,46.1572,46.2157,46.0793,46.1182,79300.0
2008-08-11 15:30:00,47.35,47.35,47.2,47.33,193400.0,46.128,46.128,45.9818,46.1085,193400.0
2008-08-11 15:40:00,47.33,47.52,47.32,47.49,247600.0,46.1085,46.2936,46.0987,46.2644,247600.0
2008-08-11 15:50:00,47.51,47.54,47.47,47.51,259300.0,46.2838,46.3131,46.2449,46.2838,259300.0
2008-08-12 09:30:00,47.37,48.04,47.26,47.86,153100.0,46.1475,46.8002,46.0403,46.6248,153100.0
2008-08-12 09:40:00,47.84,48.02,47.43,47.89,121300.0,46.6053,46.7807,46.2059,46.654,121300.0
2008-08-12 09:50:00,47.89,48.19,47.87,48.17,111800.0,46.654,46.9463,46.6346,46.9268,111800.0
2008-08-12 10:00:00,48.18,48.47,48.12,48.39,136900.0,46.9366,47.2191,46.8781,47.1411,136900.0
2008-08-12 10:10:00,48.4,48.54,48.3,48.53,121700.0,47.1509,47.2873,47.0535,47.2775,121700.0
2008-08-12 10:20:00,48.53,48.53,48.05,48.05,232800.0,47.2775,47.2775,46.8099,46.8099,232800.0
2008-08-12 10:30:00,48.05,48.15,47.87,48.04,135100.0,46.8099,46.9073,46.6346,46.8002,135100.0
2008-08-12 10:40:00,48.04,48.35,48.04,48.23,225600.0,46.8002,47.1022,46.8002,46.9853,225600.0
2008-08-12 10:50:00,48.23,48.5,48.23,48.48,353500.0,46.9853,47.2483,46.9853,47.2288,353500.0
2008-08-12 11:00:00,48.48,48.88,48.48,48.83,190400.0,47.2288,47.6185,47.2288,47.5698,190400.0
2008-08-12 11:10:00,48.83,48.91,48.68,48.82,101100.0,47.5698,47.6477,47.4236,47.56,101100.0
2008-08-12 11:20:00,48.82,48.95,48.67,48.94,136900.0,47.56,47.6867,47.4139,47.6769,136900.0
2008-08-12 11:30:00,48.94,48.99,48.8,48.81,108000.0,47.6769,47.7256,47.5406,47.5503,108000.0
2008-08-12 11:40:00,48.79,48.91,48.67,48.78,63400.0,47.5308,47.6477,47.4139,47.5211,63400.0
2008-08-12 11:50:00,48.78,48.9,48.76,48.76,37800.0,47.5211,47.638,47.5016,47.5016,37800.0
2008-08-12 12:00:00,48.77,48.77,48.58,48.58,97300.0,47.5113,47.5113,47.3262,47.3262,97300.0
2008-08-12 12:10:00,48.58,48.62,48.51,48.57,45300.0,47.3262,47.3652,47.258,47.3165,45300.0
2008-08-12 12:20:00,48.58,48.66,48.55,48.66,62300.0,47.3262,47.4042,47.297,47.4042,62300.0
2008-08-12 12:30:00,48.65,48.66,48.6,48.65,78300.0,47.3944,47.4042,47.3457,47.3944,78300.0
2008-08-12 12:40:00,48.67,48.79,48.67,48.71,37000.0,47.4139,47.5308,47.4139,47.4529,37000.0
2008-08-12 12:50:00,48.7,48.75,48.69,48.74,49600.0,47.4431,47.4918,47.4334,47.4821,49600.0
2008-08-12 13:00:00,48.74,48.75,48.59,48.6,77100.0,47.4821,47.4918,47.336,47.3457,77100.0
2008-08-12 13:10:00,48.6,48.69,48.58,48.64,112100.0,47.3457,47.4334,47.3262,47.3847,112100.0
2008-08-12 13:20:00,48.63,48.63,48.39,48.46,82000.0,47.3749,47.3749,47.1411,47.2093,82000.0
2008-08-12 13:30:00,48.45,48.55,48.45,48.48,61600.0,47.1996,47.297,47.1996,47.2288,61600.0
2008-08-12 13:40:00,48.48,48.6,48.48,48.49,76500.0,47.2288,47.3457,47.2288,47.2386,76500.0
2008-08-12 13:50:00,48.49,48.49,48.26,48.31,68100.0,47.2386,47.2386,47.0145,47.0632,68100.0
2008-08-12 14:00:00,48.31,48.41,48.28,48.38,84000.0,47.0632,47.1606,47.034,47.1314,84000.0
2008-08-12 14:10:00,48.38,48.38,48.27,48.37,68900.0,47.1314,47.1314,47.0242,47.1217,68900.0
2008-08-12 14:20:00,48.36,48.62,48.35,48.59,166700.0,47.1119,47.3652,47.1022,47.336,166700.0
2008-08-12 14:30:00,48.59,48.65,48.58,48.58,93600.0,47.336,47.3944,47.3262,47.3262,93600.0
2008-08-12 14:40:00,48.58,48.68,48.58,48.66,48000.0,47.3262,47.4236,47.3262,47.4042,48000.0
2008-08-12 14:50:00,48.67,48.71,48.52,48.54,119700.0,47.4139,47.4529,47.2678,47.2873,119700.0
2008-08-12 15:00:00,48.53,48.56,48.41,48.43,134700.0,47.2775,47.3067,47.1606,47.1801,134700.0
2008-08-12 15:10:00,48.41,48.48,48.1,48.22,276000.0,47.1606,47.2288,46.8586,46.9755,276000.0
2008-08-12 15:20:00,48.22,48.33,48.2,48.27,118900.0,46.9755,47.0827,46.956,47.0242,118900.0
2008-08-12 15:30:00,48.28,48.33,48.02,48.23,209000.0,47.034,47.0827,46.7807,46.9853,209000.0
2008-08-12 15:40:00,48.23,48.5,48.2,48.46,214600.0,46.9853,47.2483,46.956,47.2093,214600.0
2008-08-12 15:50:00,48.46,48.64,48.42,48.57,300900.0,47.2093,47.3847,47.1704,47.3165,300900.0
2008-08-13 09:30:00,48.16,48.7,48.0,48.01,138400.0,46.9171,47.4431,46.7612,46.7709,138400.0
2008-08-13 09:40:00,48.07,48.17,47.75,48.11,118500.0,46.8294,46.9268,46.5177,46.8684,118500.0
2008-08-13 09:50:00,48.19,48.34,48.06,48.09,49900.0,46.9463,47.0924,46.8197,46.8489,49900.0
2008-08-13 10:00:00,48.06,48.46,48.0,48.38,85900.0,46.8197,47.2093,46.7612,47.1314,85900.0
2008-08-13 10:10:00,48.37,48.37,48.18,48.35,60600.0,47.1217,47.1217,46.9366,47.1022,60600.0
2008-08-13 10:20:00,48.35,48.47,48.23,48.33,24500.0,47.1022,47.2191,46.9853,47.0827,24500.0
2008-08-13 10:30:00,48.28,48.38,48.04,48.06,72000.0,47.034,47.1314,46.8002,46.8197,72000.0
2008-08-13 10:40:00,48.07,48.2,48.04,48.18,47700.0,46.8294,46.956,46.8002,46.9366,47700.0
2008-08-13 10:50:00,48.19,48.51,48.12,48.51,101400.0,46.9463,47.258,46.8781,47.258,101400.0
2008-08-13 11:00:00,48.51,48.54,48.26,48.3,103400.0,47.258,47.2873,47.0145,47.0535,103400.0
2008-08-13 11:10:00,48.3,48.43,48.27,48.43,135800.0,47.0535,47.1801,47.0242,47.1801,135800.0
2008-08-13 11:20:00,48.42,48.57,48.41,48.54,50100.0,47.1704,47.3165,47.1606,47.2873,50100.0
2008-08-13 11:30:00,48.54,48.54,48.42,48.42,49500.0,47.2873,47.2873,47.1704,47.1704,49500.0
2008-08-13 11:40:00,48.42,48.42,48.16,48.2,86200.0,47.1704,47.1704,46.9171,46.956,86200.0
2008-08-13 11:50:00,48.2,48.26,48.12,48.14,130200.0,46.956,47.0145,46.8781,46.8976,130200.0
2008-08-13 12:00:00,48.13,48.15,47.87,47.89,235600.0,46.8878,46.9073,46.6346,46.654,235600.0
2008-08-13 12:10:00,47.89,47.95,47.69,47.74,210600.0,46.654,46.7125,46.4592,46.5079,210600.0
2008-08-13 12:20:00,47.74,47.83,47.65,47.8,158700.0,46.5079,46.5956,46.4202,46.5664,158700.0
2008-08-13 12:30:00,47.78,47.8,47.64,47.66,133400.0,46.5469,46.5664,46.4105,46.43,133400.0
2008-08-13 12:40:00,47.66,47.72,47.43,47.45,179700.0,46.43,46.4884,46.2059,46.2254,179700.0
2008-08-13 12:50:00,47.43,47.79,47.34,47.79,239000.0,46.2059,46.5566,46.1182,46.5566,239000.0
2008-08-13 13:00:00,47.77,47.78,47.59,47.59,135500.0,46.5371,46.5469,46.3618,46.3618,135500.0
2008-08-13 13:10:00,47.59,47.67,47.53,47.67,52800.0,46.3618,46.4397,46.3033,46.4397,52800.0
2008-08-13 13:20:00,47.68,47.96,47.6,47.91,119300.0,46.4495,46.7222,46.3715,46.6735,119300.0
2008-08-13 13:30:00,47.91,48.14,47.87,48.09,76500.0,46.6735,46.8976,46.6346,46.8489,76500.0
2008-08-13 13:40:00,48.1,48.26,47.92,47.92,87100.0,46.8586,47.0145,46.6833,46.6833,87100.0
2008-08-13 13:50:00,47.93,48.08,47.93,48.06,78600.0,46.693,46.8391,46.693,46.8197,78600.0
2008-08-13 14:00:00,48.04,48.05,47.95,48.01,46700.0,46.8002,46.8099,46.7125,46.7709,46700.0
2008-08-13 14:10:00,48.01,48.02,47.94,47.95,42400.0,46.7709,46.7807,46.7027,46.7125,42400.0
2008-08-13 14:20:00,47.95,48.03,47.92,47.98,93500.0,46.7125,46.7904,46.6833,46.7417,93500.0
2008-08-13 14:30:00,47.99,48.07,47.94,48.06,54200.0,46.7515,46.8294,46.7027,46.8197,54200.0
2008-08-13 14:40:00,48.08,48.37,48.05,48.35,155900.0,46.8391,47.1217,46.8099,47.1022,155900.0
2008-08-13 14:50:00,48.35,48.58,48.31,48.52,176600.0,47.1022,47.3262,47.0632,47.2678,176600.0
2008-08-13 15:00:00,48.55,48.71,48.48,48.48,134500.0,47.297,47.4529,47.2288,47.2288,134500.0
2008-08-13 15:10:00,48.49,48.7,48.49,48.58,70500.0,47.2386,47.4431,47.2386,47.3262,70500.0
2008-08-13 15:20:00,48.56,48.58,48.39,48.47,85400.0,47.3067,47.3262,47.1411,47.2191,85400.0
2008-08-13 15:30:00,48.47,48.47,48.22,48.26,133500.0,47.2191,47.2191,46.9755,47.0145,133500.0
2008-08-13 15:40:00,48.26,48.28,48.07,48.19,175400.0,47.0145,47.034,46.8294,46.9463,175400.0
2008-08-13 15:50:00,48.21,48.46,48.16,48.4,274500.0,46.9658,47.2093,46.9171,47.1509,274500.0
2008-08-14 09:30:00,48.01,48.43,47.8,48.34,75300.0,46.7709,47.1801,46.5664,47.0924,75300.0
2008-08-14 09:40:00,48.37,48.69,48.28,48.29,65700.0,47.1217,47.4334,47.034,47.0437,65700.0
2008-08-14 09:50:00,48.28,48.52,48.1,48.52,155600.0,47.034,47.2678,46.8586,47.2678,155600.0
2008-08-14 10:00:00,48.54,48.56,48.3,48.38,146400.0,47.2873,47.3067,47.0535,47.1314,146400.0
2008-08-14 10:10:00,48.36,48.42,48.17,48.33,104800.0,47.1119,47.1704,46.9268,47.0827,104800.0
2008-08-14 10:20:00,48.31,48.45,48.21,48.4,52100.0,47.0632,47.1996,46.9658,47.1509,52100.0
2008-08-14 10:30:00,48.4,48.48,48.27,48.3,84000.0,47.1509,47.2288,47.0242,47.0535,84000.0
2008-08-14 10:40:00,48.29,48.51,48.28,48.42,82700.0,47.0437,47.258,47.034,47.1704,82700.0
2008-08-14 10:50:00,48.42,48.48,48.29,48.4,111900.0,47.1704,47.2288,47.0437,47.1509,111900.0
2008-08-14 11:00:00,48.4,48.64,48.35,48.64,42500.0,47.1509,47.3847,47.1022,47.3847,42500.0
2008-08-14 11:10:00,48.65,48.7,48.58,48.67,18700.0,47.3944,47.4431,47.3262,47.4139,18700.0
2008-08-14 11:20:00,48.7,48.73,48.58,48.6,29100.0,47.4431,47.4724,47.3262,47.3457,29100.0
2008-08-14 11:30:00,48.61,48.81,48.57,48.8,58000.0,47.3555,47.5503,47.3165,47.5406,58000.0
2008-08-14 11:40:00,48.8,48.9,48.77,48.81,77200.0,47.5406,47.638,47.5113,47.5503,77200.0
2008-08-14 11:50:00,48.8,48.9,48.78,48.86,29600.0,47.5406,47.638,47.5211,47.599,29600.0
2008-08-14 12:00:00,48.85,48.91,48.78,48.8,36700.0,47.5893,47.6477,47.5211,47.5406,36700.0
2008-08-14 12:10:00,48.8,48.96,48.8,48.96,41900.0,47.5406,47.6964,47.5406,47.6964,41900.0
2008-08-14 12:20:00,48.95,48.95,48.77,48.8,33800.0,47.6867,47.6867,47.5113,47.5406,33800.0
2008-08-14 12:30:00,48.78,48.92,48.76,48.81,45500.0,47.5211,47.6575,47.5016,47.5503,45500.0
2008-08-14 12:40:00,48.79,49.04,48.79,49.04,80200.0,47.5308,47.7744,47.5308,47.7744,80200.0
2008-08-14 12:50:00,49.05,49.23,49.04,49.21,97900.0,47.7841,47.9595,47.7744,47.94,97900.0
2008-08-14 13:00:00,49.21,49.27,49.12,49.13,112900.0,47.94,47.9984,47.8523,47.862,112900.0
2008-08-14 13:10:00,49.15,49.27,49.06,49.07,49300.0,47.8815,47.9984,47.7938,47.8036,49300.0
2008-08-14 13:20:00,49.06,49.17,49.04,49.13,41800.0,47.7938,47.901,47.7744,47.862,41800.0
2008-08-14 13:30:00,49.14,49.19,49.01,49.07,136400.0,47.8718,47.9205,47.7451,47.8036,136400.0
2008-08-14 13:40:00,49.07,49.07,48.96,49.02,33400.0,47.8036,47.8036,47.6964,47.7549,33400.0
2008-08-14 13:50:00,49.01,49.05,48.94,49.0,113500.0,47.7451,47.7841,47.6769,47.7354,113500.0
2008-08-14 14:00:00,48.99,49.05,48.91,49.01,58700.0,47.7256,47.7841,47.6477,47.7451,58700.0
2008-08-14 14:10:00,49.01,49.04,48.81,48.97,66900.0,47.7451,47.7744,47.5503,47.7062,66900.0
2008-08-14 14:20:00,48.98,49.0,48.72,48.79,119500.0,47.7159,47.7354,47.4626,47.5308,119500.0
2008-08-14 14:30:00,48.78,48.82,48.73,48.76,102000.0,47.5211,47.56,47.4724,47.5016,102000.0
2008-08-14 14:40:00,48.75,48.79,48.54,48.6,107600.0,47.4918,47.5308,47.2873,47.3457,107600.0
2008-08-14 14:50:00,48.6,48.72,48.6,48.7,77000.0,47.3457,47.4626,47.3457,47.4431,77000.0
2008-08-14 15:00:00,48.69,48.69,48.55,48.66,82900.0,47.4334,47.4334,47.297,47.4042,82900.0
2008-08-14 15:10:00,48.65,48.79,48.64,48.72,162800.0,47.3944,47.5308,47.3847,47.4626,162800.0
2008-08-14 15:20:00,48.72,48.76,48.63,48.68,79700.0,47.4626,47.5016,47.3749,47.4236,79700.0
2008-08-14 15:30:00,48.69,48.8,48.65,48.72,193900.0,47.4334,47.5406,47.3944,47.4626,193900.0
2008-08-14 15:40:00,48.71,48.73,48.51,48.56,220300.0,47.4529,47.4724,47.258,47.3067,220300.0
2008-08-14 15:50:00,48.56,48.69,48.47,48.6,360200.0,47.3067,47.4334,47.2191,47.3457,360200.0
2008-08-15 09:30:00,48.47,48.56,47.55,48.03,768800.0,47.2191,47.3067,46.3228,46.7904,768800.0
2008-08-15 09:40:00,47.99,48.09,47.4,47.87,315200.0,46.7515,46.8489,46.1767,46.6346,315200.0
2008-08-15 09:50:00,47.88,48.03,47.54,47.68,416600.0,46.6443,46.7904,46.3131,46.4495,416600.0
2008-08-15 10:00:00,47.68,47.75,46.68,46.97,374300.0,46.4495,46.5177,45.4753,45.7578,374300.0
2008-08-15 10:10:00,46.98,47.5,46.96,47.47,187600.0,45.7675,46.2741,45.748,46.2449,187600.0
2008-08-15 10:20:00,47.47,47.67,47.41,47.52,84900.0,46.2449,46.4397,46.1864,46.2936,84900.0
2008-08-15 10:30:00,47.55,47.65,47.3,47.3,163600.0,46.3228,46.4202,46.0793,46.0793,163600.0
2008-08-15 10:40:00,47.32,47.77,47.31,47.76,89100.0,46.0987,46.5371,46.089,46.5274,89100.0
2008-08-15 10:50:00,47.76,48.0,47.75,47.94,149200.0,46.5274,46.7612,46.5177,46.7027,149200.0
2008-08-15 11:00:00,47.94,47.98,47.83,47.96,51600.0,46.7027,46.7417,46.5956,46.7222,51600.0
2008-08-15 11:10:00,47.96,48.12,47.94,47.97,47900.0,46.7222,46.8781,46.7027,46.732,47900.0
2008-08-15 11:20:00,47.98,48.05,47.84,47.95,54700.0,46.7417,46.8099,46.6053,46.7125,54700.0
2008-08-15 11:30:00,47.95,48.15,47.9,47.9,84600.0,46.7125,46.9073,46.6638,46.6638,84600.0
2008-08-15 11:40:00,47.9,47.92,47.82,47.92,20900.0,46.6638,46.6833,46.5858,46.6833,20900.0
2008-08-15 11:50:00,47.92,47.93,47.64,47.72,51400.0,46.6833,46.693,46.4105,46.4884,51400.0
2008-08-15 12:00:00,47.72,47.79,47.63,47.66,100600.0,46.4884,46.5566,46.4007,46.43,100600.0
2008-08-15 12:10:00,47.65,47.74,47.57,47.72,72100.0,46.4202,46.5079,46.3423,46.4884,72100.0
2008-08-15 12:20:00,47.73,47.76,47.62,47.68,17600.0,46.4982,46.5274,46.391,46.4495,17600.0
2008-08-15 12:30:00,47.69,47.82,47.65,47.8,26300.0,46.4592,46.5858,46.4202,46.5664,26300.0
2008-08-15 12:40:00,47.81,47.86,47.68,47.86,40800.0,46.5761,46.6248,46.4495,46.6248,40800.0
2008-08-15 12:50:00,47.86,48.04,47.84,48.02,70500.0,46.6248,46.8002,46.6053,46.7807,70500.0
2008-08-15 13:00:00,48.02,48.11,48.0,48.05,54300.0,46.7807,46.8684,46.7612,46.8099,54300.0
2008-08-15 13:10:00,48.05,48.15,48.03,48.14,58900.0,46.8099,46.9073,46.7904,46.8976,58900.0
2008-08-15 13:20:00,48.14,48.19,48.11,48.16,75400.0,46.8976,46.9463,46.8684,46.9171,75400.0
2008-08-15 13:30:00,48.17,48.32,48.16,48.32,106300.0,46.9268,47.0729,46.9171,47.0729,106300.0
2008-08-15 13:40:00,48.32,48.41,48.3,48.37,78100.0,47.0729,47.1606,47.0535,47.1217,78100.0
2008-08-15 13:50:00,48.37,48.43,48.34,48.4,69300.0,47.1217,47.1801,47.0924,47.1509,69300.0
2008-08-15 14:00:00,48.4,48.47,48.35,48.36,92400.0,47.1509,47.2191,47.1022,47.1119,92400.0
2008-08-15 14:10:00,48.35,48.39,48.26,48.29,40100.0,47.1022,47.1411,47.0145,47.0437,40100.0
2008-08-15 14:20:00,48.29,48.36,48.1,48.14,133100.0,47.0437,47.1119,46.8586,46.8976,133100.0
2008-08-15 14:30:00,48.13,48.23,47.99,48.0,92100.0,46.8878,46.9853,46.7515,46.7612,92100.0
2008-08-15 14:40:00,48.0,48.12,47.97,48.02,84700.0,46.7612,46.8781,46.732,46.7807,84700.0
2008-08-15 14:50:00,48.03,48.12,47.97,48.1,78400.0,46.7904,46.8781,46.732,46.8586,78400.0
2008-08-15 15:00:00,48.1,48.27,48.09,48.19,53200.0,46.8586,47.0242,46.8489,46.9463,53200.0
2008-08-15 15:10:00,48.19,48.27,48.19,48.27,63200.0,46.9463,47.0242,46.9463,47.0242,63200.0
2008-08-15 15:20:00,48.27,48.36,48.24,48.35,81800.0,47.0242,47.1119,46.995,47.1022,81800.0
2008-08-15 15:30:00,48.36,48.37,48.32,48.36,88800.0,47.1119,47.1217,47.0729,47.1119,88800.0
2008-08-15 15:40:00,48.36,48.4,48.14,48.15,145800.0,47.1119,47.1509,46.8976,46.9073,145800.0
2008-08-15 15:50:00,48.15,48.26,48.12,48.21,237100.0,46.9073,47.0145,46.8781,46.9658,237100.0
2008-08-18 09:30:00,48.49,48.97,47.9,47.99,112600.0,47.2386,47.7062,46.6638,46.7515,112600.0
2008-08-18 09:40:00,47.98,48.28,47.98,48.02,97900.0,46.7417,47.034,46.7417,46.7807,97900.0
2008-08-18 09:50:00,47.99,48.05,47.72,47.95,115900.0,46.7515,46.8099,46.4884,46.7125,115900.0
2008-08-18 10:00:00,47.97,48.2,47.89,47.89,70800.0,46.732,46.956,46.654,46.654,70800.0
2008-08-18 10:10:00,47.88,48.02,47.79,47.8,119400.0,46.6443,46.7807,46.5566,46.5664,119400.0
2008-08-18 10:20:00,47.8,48.06,47.72,47.99,56600.0,46.5664,46.8197,46.4884,46.7515,56600.0
2008-08-18 10:30:00,48.0,48.05,47.9,47.94,56300.0,46.7612,46.8099,46.6638,46.7027,56300.0
2008-08-18 10:40:00,47.94,48.02,47.91,47.97,64300.0,46.7027,46.7807,46.6735,46.732,64300.0
2008-08-18 10:50:00,47.98,48.2,47.98,48.12,44100.0,46.7417,46.956,46.7417,46.8781,44100.0
2008-08-18 11:00:00,48.11,48.12,47.89,48.04,32000.0,46.8684,46.8781,46.654,46.8002,32000.0
2008-08-18 11:10:00,48.05,48.13,48.01,48.07,52900.0,46.8099,46.8878,46.7709,46.8294,52900.0
2008-08-18 11:20:00,48.07,48.1,47.82,47.89,45100.0,46.8294,46.8586,46.5858,46.654,45100.0
2008-08-18 11:30:00,47.89,47.92,47.75,47.81,33100.0,46.654,46.6833,46.5177,46.5761,33100.0
2008-08-18 11:40:00,47.79,47.79,47.64,47.75,46800.0,46.5566,46.5566,46.4105,46.5177,46800.0
2008-08-18 11:50:00,47.75,47.79,47.49,47.49,57500.0,46.5177,46.5566,46.2644,46.2644,57500.0
2008-08-18 12:00:00,47.48,47.48,47.27,47.31,125600.0,46.2546,46.2546,46.05,46.089,125600.0
2008-08-18 12:10:00,47.32,47.44,47.15,47.37,171400.0,46.0987,46.2157,45.9331,46.1475,171400.0
2008-08-18 12:20:00,47.38,47.44,47.15,47.29,60200.0,46.1572,46.2157,45.9331,46.0695,60200.0
2008-08-18 12:30:00,47.31,47.33,47.21,47.23,19400.0,46.089,46.1085,45.9916,46.0111,19400.0
2008-08-18 12:40:00,47.23,47.23,47.03,47.11,50900.0,46.0111,46.0111,45.8162,45.8942,50900.0
2008-08-18 12:50:00,47.09,47.16,47.03,47.15,53100.0,45.8747,45.9429,45.8162,45.9331,53100.0
2008-08-18 13:00:00,47.15,47.38,47.15,47.38,63000.0,45.9331,46.1572,45.9331,46.1572,63000.0
2008-08-18 13:10:00,47.38,47.45,47.35,47.45,67500.0,46.1572,46.2254,46.128,46.2254,67500.0
2008-08-18 13:20:00,47.45,47.68,47.44,47.66,91800.0,46.2254,46.4495,46.2157,46.43,91800.0
2008-08-18 13:30:00,47.66,47.81,47.6,47.77,201800.0,46.43,46.5761,46.3715,46.5371,201800.0
2008-08-18 13:40:00,47.78,47.78,47.56,47.56,76800.0,46.5469,46.5469,46.3326,46.3326,76800.0
2008-08-18 13:50:00,47.56,47.75,47.56,47.72,145800.0,46.3326,46.5177,46.3326,46.4884,145800.0
2008-08-18 14:00:00,47.72,47.72,47.58,47.61,49000.0,46.4884,46.4884,46.352,46.3813,49000.0
2008-08-18 14:10:00,47.61,47.76,47.61,47.61,35400.0,46.3813,46.5274,46.3813,46.3813,35400.0
2008-08-18 14:20:00,47.61,47.64,47.47,47.55,39100.0,46.3813,46.4105,46.2449,46.3228,39100.0
2008-08-18 14:30:00,47.55,47.58,47.43,47.55,50400.0,46.3228,46.352,46.2059,46.3228,50400.0
2008-08-18 14:40:00,47.54,47.64,47.52,47.57,26000.0,46.3131,46.4105,46.2936,46.3423,26000.0
2008-08-18 14:50:00,47.56,47.57,47.46,47.54,53700.0,46.3326,46.3423,46.2351,46.3131,53700.0
2008-08-18 15:00:00,47.56,47.57,47.4,47.48,108900.0,46.3326,46.3423,46.1767,46.2546,108900.0
2008-08-18 15:10:00,47.44,47.65,47.43,47.59,92600.0,46.2157,46.4202,46.2059,46.3618,92600.0
2008-08-18 15:20:00,47.6,47.73,47.54,47.58,123500.0,46.3715,46.4982,46.3131,46.352,123500.0
2008-08-18 15:30:00,47.59,47.64,47.48,47.56,184400.0,46.3618,46.4105,46.2546,46.3326,184400.0
2008-08-18 15:40:00,47.56,47.61,47.43,47.56,214600.0,46.3326,46.3813,46.2059,46.3326,214600.0
2008-08-18 15:50:00,47.56,47.8,47.49,47.77,179700.0,46.3326,46.5664,46.2644,46.5371,179700.0
2008-08-19 09:30:00,47.61,47.92,47.12,47.23,109000.0,46.3813,46.6833,45.9039,46.0111,109000.0
2008-08-19 09:40:00,47.21,47.24,47.0,47.09,93800.0,45.9916,46.0208,45.787,45.8747,93800.0
2008-08-19 09:50:00,47.05,47.15,46.83,46.86,216600.0,45.8357,45.9331,45.6214,45.6506,216600.0
2008-08-19 10:00:00,46.85,46.96,46.75,46.89,218800.0,45.6409,45.748,45.5435,45.6798,218800.0
2008-08-19 10:10:00,46.9,47.02,46.84,46.89,166200.0,45.6896,45.8065,45.6311,45.6798,166200.0
2008-08-19 10:20:00,46.89,46.92,46.53,46.56,115500.0,45.6798,45.7091,45.3291,45.3584,115500.0
2008-08-19 10:30:00,46.56,46.6,46.38,46.4,143400.0,45.3584,45.3973,45.183,45.2025,143400.0
2008-08-19 10:40:00,46.42,46.64,46.4,46.47,218100.0,45.222,45.4363,45.2025,45.2707,218100.0
2008-08-19 10:50:00,46.47,46.47,46.31,46.37,90200.0,45.2707,45.2707,45.1148,45.1733,90200.0
2008-08-19 11:00:00,46.37,46.48,46.31,46.4,133100.0,45.1733,45.2804,45.1148,45.2025,133100.0
2008-08-19 11:10:00,46.42,46.53,46.39,46.44,70400.0,45.222,45.3291,45.1928,45.2415,70400.0
2008-08-19 11:20:00,46.44,46.67,46.43,46.67,57800.0,45.2415,45.4655,45.2317,45.4655,57800.0
2008-08-19 11:30:00,46.68,46.69,46.58,46.59,68200.0,45.4753,45.485,45.3778,45.3876,68200.0
2008-08-19 11:40:00,46.59,46.59,46.5,46.53,58500.0,45.3876,45.3876,45.2999,45.3291,58500.0
2008-08-19 11:50:00,46.53,46.64,46.52,46.55,57900.0,45.3291,45.4363,45.3194,45.3486,57900.0
2008-08-19 12:00:00,46.53,46.58,46.36,46.49,131800.0,45.3291,45.3778,45.1635,45.2902,131800.0
2008-08-19 12:10:00,46.5,46.5,46.3,46.32,108900.0,45.2999,45.2999,45.1051,45.1246,108900.0
2008-08-19 12:20:00,46.31,46.34,46.09,46.13,122700.0,45.1148,45.144,44.9005,44.9395,122700.0
2008-08-19 12:30:00,46.13,46.33,46.1,46.29,105100.0,44.9395,45.1343,44.9102,45.0953,105100.0
2008-08-19 12:40:00,46.29,46.29,46.07,46.18,110000.0,45.0953,45.0953,44.881,44.9882,110000.0
2008-08-19 12:50:00,46.19,46.28,46.19,46.23,62300.0,44.9979,45.0856,44.9979,45.0369,62300.0
2008-08-19 13:00:00,46.23,46.3,46.06,46.2,110700.0,45.0369,45.1051,44.8713,45.0077,110700.0
2008-08-19 13:10:00,46.2,46.28,46.15,46.15,131000.0,45.0077,45.0856,44.9589,44.9589,131000.0
2008-08-19 13:20:00,46.13,46.33,46.12,46.33,81200.0,44.9395,45.1343,44.9297,45.1343,81200.0
2008-08-19 13:30:00,46.32,46.56,46.32,46.54,100400.0,45.1246,45.3584,45.1246,45.3389,100400.0
2008-08-19 13:40:00,46.55,46.65,46.51,46.61,101000.0,45.3486,45.446,45.3097,45.4071,101000.0
2008-08-19 13:50:00,46.61,46.63,46.34,46.39,77300.0,45.4071,45.4266,45.144,45.1928,77300.0
2008-08-19 14:00:00,46.39,46.44,46.32,46.38,138300.0,45.1928,45.2415,45.1246,45.183,138300.0
2008-08-19 14:10:00,46.37,46.39,46.23,46.27,65100.0,45.1733,45.1928,45.0369,45.0758,65100.0
2008-08-19 14:20:00,46.28,46.35,46.1,46.11,113100.0,45.0856,45.1538,44.9102,44.92,113100.0
2008-08-19 14:30:00,46.1,46.18,46.06,46.16,90100.0,44.9102,44.9882,44.8713,44.9687,90100.0
2008-08-19 14:40:00,46.16,46.27,46.14,46.26,56500.0,44.9687,45.0758,44.9492,45.0661,56500.0
2008-08-19 14:50:00,46.27,46.41,46.26,46.35,71000.0,45.0758,45.2122,45.0661,45.1538,71000.0
2008-08-19 15:00:00,46.35,46.36,46.13,46.13,97400.0,45.1538,45.1635,44.9395,44.9395,97400.0
2008-08-19 15:10:00,46.13,46.24,46.13,46.16,89500.0,44.9395,45.0466,44.9395,44.9687,89500.0
2008-08-19 15:20:00,46.15,46.34,46.1,46.33,141800.0,44.9589,45.144,44.9102,45.1343,141800.0
2008-08-19 15:30:00,46.33,46.33,46.18,46.22,156200.0,45.1343,45.1343,44.9882,45.0271,156200.0
2008-08-19 15:40:00,46.22,46.38,46.08,46.31,321000.0,45.0271,45.183,44.8908,45.1148,321000.0
2008-08-19 15:50:00,46.31,46.47,46.21,46.47,333500.0,45.1148,45.2707,45.0174,45.2707,333500.0
2008-08-20 09:30:00,46.67,46.98,46.64,46.69,87900.0,45.4655,45.7675,45.4363,45.485,87900.0
2008-08-20 09:40:00,46.66,46.75,46.22,46.34,139800.0,45.4558,45.5435,45.0271,45.144,139800.0
2008-08-20 09:50:00,46.32,46.41,46.05,46.37,199300.0,45.1246,45.2122,44.8615,45.1733,199300.0
2008-08-20 10:00:00,46.38,46.71,46.35,46.7,145700.0,45.183,45.5045,45.1538,45.4948,145700.0
2008-08-20 10:10:00,46.7,47.01,46.66,46.76,130700.0,45.4948,45.7967,45.4558,45.5532,130700.0
2008-08-20 10:20:00,46.76,47.12,46.75,47.01,171000.0,45.5532,45.9039,45.5435,45.7967,171000.0
2008-08-20 10:30:00,47.02,47.32,46.9,47.13,281800.0,45.8065,46.0987,45.6896,45.9137,281800.0
2008-08-20 10:40:00,47.13,47.54,47.06,47.54,412500.0,45.9137,46.3131,45.8455,46.3131,412500.0
2008-08-20 10:50:00,47.55,47.56,47.37,47.43,285200.0,46.3228,46.3326,46.1475,46.2059,285200.0
2008-08-20 11:00:00,47.44,47.65,47.4,47.51,115000.0,46.2157,46.4202,46.1767,46.2838,115000.0
2008-08-20 11:10:00,47.54,47.75,47.41,47.5,44600.0,46.3131,46.5177,46.1864,46.2741,44600.0
2008-08-20 11:20:00,47.48,47.48,47.3,47.41,68400.0,46.2546,46.2546,46.0793,46.1864,68400.0
2008-08-20 11:30:00,47.4,47.42,47.14,47.21,88800.0,46.1767,46.1962,45.9234,45.9916,88800.0
2008-08-20 11:40:00,47.23,47.24,47.04,47.14,155500.0,46.0111,46.0208,45.826,45.9234,155500.0
2008-08-20 11:50:00,47.15,47.25,47.15,47.25,66200.0,45.9331,46.0306,45.9331,46.0306,66200.0
2008-08-20 12:00:00,47.25,47.29,47.09,47.13,58900.0,46.0306,46.0695,45.8747,45.9137,58900.0
2008-08-20 12:10:00,47.1,47.1,46.89,46.93,192500.0,45.8844,45.8844,45.6798,45.7188,192500.0
2008-08-20 12:20:00,46.95,47.2,46.9,47.1,56000.0,45.7383,45.9818,45.6896,45.8844,56000.0
2008-08-20 12:30:00,47.11,47.25,47.1,47.1,66200.0,45.8942,46.0306,45.8844,45.8844,66200.0
2008-08-20 12:40:00,47.09,47.2,46.97,46.97,56400.0,45.8747,45.9818,45.7578,45.7578,56400.0
2008-08-20 12:50:00,46.97,47.12,46.93,47.1,44300.0,45.7578,45.9039,45.7188,45.8844,44300.0
2008-08-20 13:00:00,47.1,47.12,47.01,47.12,18800.0,45.8844,45.9039,45.7967,45.9039,18800.0
2008-08-20 13:10:00,47.12,47.17,47.08,47.16,23400.0,45.9039,45.9526,45.8649,45.9429,23400.0
2008-08-20 13:20:00,47.16,47.2,47.0,47.09,32600.0,45.9429,45.9818,45.787,45.8747,32600.0
2008-08-20 13:30:00,47.11,47.16,47.1,47.1,22500.0,45.8942,45.9429,45.8844,45.8844,22500.0
2008-08-20 13:40:00,47.1,47.15,47.04,47.11,29000.0,45.8844,45.9331,45.826,45.8942,29000.0
2008-08-20 13:50:00,47.12,47.12,47.0,47.06,21700.0,45.9039,45.9039,45.787,45.8455,21700.0
2008-08-20 14:00:00,47.08,47.08,46.85,46.88,79500.0,45.8649,45.8649,45.6409,45.6701,79500.0
2008-08-20 14:10:00,46.87,46.92,46.57,46.57,112700.0,45.6604,45.7091,45.3681,45.3681,112700.0
2008-08-20 14:20:00,46.57,46.79,46.57,46.7,101600.0,45.3681,45.5824,45.3681,45.4948,101600.0
2008-08-20 14:30:00,46.7,46.74,46.61,46.73,33400.0,45.4948,45.5337,45.4071,45.524,33400.0
2008-08-20 14:40:00,46.72,46.78,46.64,46.67,65100.0,45.5142,45.5727,45.4363,45.4655,65100.0
2008-08-20 14:50:00,46.68,46.86,46.62,46.72,90700.0,45.4753,45.6506,45.4168,45.5142,90700.0
2008-08-20 15:00:00,46.71,46.82,46.67,46.73,62400.0,45.5045,45.6117,45.4655,45.524,62400.0
2008-08-20 15:10:00,46.73,46.79,46.67,46.67,41900.0,45.524,45.5824,45.4655,45.4655,41900.0
2008-08-20 15:20:00,46.68,46.73,46.59,46.72,157000.0,45.4753,45.524,45.3876,45.5142,157000.0
2008-08-20 15:30:00,46.72,46.87,46.6,46.81,127100.0,45.5142,45.6604,45.3973,45.6019,127100.0
2008-08-20 15:40:00,46.81,47.1,46.81,47.02,143800.0,45.6019,45.8844,45.6019,45.8065,143800.0
2008-08-20 15:50:00,47.02,47.12,46.99,47.06,293200.0,45.8065,45.9039,45.7773,45.8455,293200.0
2008-08-21 09:30:00,46.88,47.0,46.42,46.64,85500.0,45.6701,45.787,45.222,45.4363,85500.0
2008-08-21 09:40:00,46.63,46.65,46.22,46.27,113600.0,45.4266,45.446,45.0271,45.0758,113600.0
2008-08-21 09:50:00,46.27,46.55,46.26,46.48,131100.0,45.0758,45.3486,45.0661,45.2804,131100.0
2008-08-21 10:00:00,46.47,46.51,46.18,46.2,116700.0,45.2707,45.3097,44.9882,45.0077,116700.0
2008-08-21 10:10:00,46.2,46.43,46.12,46.42,87500.0,45.0077,45.2317,44.9297,45.222,87500.0
2008-08-21 10:20:00,46.43,46.57,46.43,46.53,90900.0,45.2317,45.3681,45.2317,45.3291,90900.0
2008-08-21 10:30:00,46.56,46.58,46.34,46.49,85700.0,45.3584,45.3778,45.144,45.2902,85700.0
2008-08-21 10:40:00,46.46,46.46,46.17,46.23,95100.0,45.2609,45.2609,44.9784,45.0369,95100.0
2008-08-21 10:50:00,46.25,46.25,46.12,46.19,37800.0,45.0564,45.0564,44.9297,44.9979,37800.0
2008-08-21 11:00:00,46.19,46.44,46.19,46.35,95800.0,44.9979,45.2415,44.9979,45.1538,95800.0
2008-08-21 11:10:00,46.37,46.5,46.35,46.43,48300.0,45.1733,45.2999,45.1538,45.2317,48300.0
2008-08-21 11:20:00,46.45,46.67,46.45,46.65,42900.0,45.2512,45.4655,45.2512,45.446,42900.0
2008-08-21 11:30:00,46.65,46.68,46.43,46.46,35700.0,45.446,45.4753,45.2317,45.2609,35700.0
2008-08-21 11:40:00,46.49,46.73,46.47,46.64,33900.0,45.2902,45.524,45.2707,45.4363,33900.0
2008-08-21 11:50:00,46.64,46.64,46.49,46.57,18000.0,45.4363,45.4363,45.2902,45.3681,18000.0
2008-08-21 12:00:00,46.58,46.86,46.58,46.77,70200.0,45.3778,45.6506,45.3778,45.5629,70200.0
2008-08-21 12:10:00,46.78,46.83,46.71,46.83,22700.0,45.5727,45.6214,45.5045,45.6214,22700.0
2008-08-21 12:20:00,46.82,46.82,46.58,46.59,25100.0,45.6117,45.6117,45.3778,45.3876,25100.0
2008-08-21 12:30:00,46.58,46.64,46.58,46.61,13800.0,45.3778,45.4363,45.3778,45.4071,13800.0
2008-08-21 12:40:00,46.6,46.64,46.53,46.63,19400.0,45.3973,45.4363,45.3291,45.4266,19400.0
2008-08-21 12:50:00,46.64,46.67,46.57,46.58,15800.0,45.4363,45.4655,45.3681,45.3778,15800.0
2008-08-21 13:00:00,46.58,46.75,46.58,46.75,39500.0,45.3778,45.5435,45.3778,45.5435,39500.0
2008-08-21 13:10:00,46.75,46.89,46.72,46.88,50600.0,45.5435,45.6798,45.5142,45.6701,50600.0
2008-08-21 13:20:00,46.88,46.9,46.78,46.8,39300.0,45.6701,45.6896,45.5727,45.5922,39300.0
2008-08-21 13:30:00,46.8,47.04,46.79,47.03,52500.0,45.5922,45.826,45.5824,45.8162,52500.0
2008-08-21 13:40:00,47.03,47.08,46.97,47.01,102400.0,45.8162,45.8649,45.7578,45.7967,102400.0
2008-08-21 13:50:00,47.01,47.05,46.75,46.76,106600.0,45.7967,45.8357,45.5435,45.5532,106600.0
2008-08-21 14:00:00,46.76,46.79,46.66,46.66,63900.0,45.5532,45.5824,45.4558,45.4558,63900.0
2008-08-21 14:10:00,46.67,46.9,46.67,46.83,69100.0,45.4655,45.6896,45.4655,45.6214,69100.0
2008-08-21 14:20:00,46.82,46.99,46.77,46.89,38600.0,45.6117,45.7773,45.5629,45.6798,38600.0
2008-08-21 14:30:00,46.9,47.06,46.9,47.01,31800.0,45.6896,45.8455,45.6896,45.7967,31800.0
2008-08-21 14:40:00,47.0,47.07,47.0,47.02,29700.0,45.787,45.8552,45.787,45.8065,29700.0
2008-08-21 14:50:00,47.02,47.09,46.91,46.91,22200.0,45.8065,45.8747,45.6993,45.6993,22200.0
2008-08-21 15:00:00,46.93,47.03,46.89,46.89,32800.0,45.7188,45.8162,45.6798,45.6798,32800.0
2008-08-21 15:10:00,46.89,47.06,46.87,46.97,52100.0,45.6798,45.8455,45.6604,45.7578,52100.0
2008-08-21 15:20:00,46.95,47.0,46.88,46.93,61600.0,45.7383,45.787,45.6701,45.7188,61600.0
2008-08-21 15:30:00,46.94,46.99,46.85,46.91,106700.0,45.7286,45.7773,45.6409,45.6993,106700.0
2008-08-21 15:40:00,46.9,47.1,46.9,46.97,105500.0,45.6896,45.8844,45.6896,45.7578,105500.0
2008-08-21 15:50:00,46.97,47.02,46.88,46.92,124200.0,45.7578,45.8065,45.6701,45.7091,124200.0
2008-08-22 09:30:00,46.82,47.5,46.82,47.4,60800.0,45.6117,46.2741,45.6117,46.1767,60800.0
2008-08-22 09:40:00,47.4,47.57,47.32,47.55,102600.0,46.1767,46.3423,46.0987,46.3228,102600.0
2008-08-22 09:50:00,47.53,47.81,47.53,47.81,92200.0,46.3033,46.5761,46.3033,46.5761,92200.0
2008-08-22 10:00:00,47.8,47.98,47.68,47.71,104500.0,46.5664,46.7417,46.4495,46.4787,104500.0
2008-08-22 10:10:00,47.71,47.73,47.59,47.7,67200.0,46.4787,46.4982,46.3618,46.4689,67200.0
2008-08-22 10:20:00,47.68,47.8,47.68,47.78,28200.0,46.4495,46.5664,46.4495,46.5469,28200.0
2008-08-22 10:30:00,47.79,47.8,47.75,47.76,62900.0,46.5566,46.5664,46.5177,46.5274,62900.0
2008-08-22 10:40:00,47.77,47.91,47.75,47.86,35200.0,46.5371,46.6735,46.5177,46.6248,35200.0
2008-08-22 10:50:00,47.85,47.85,47.69,47.73,69600.0,46.6151,46.6151,46.4592,46.4982,69600.0
2008-08-22 11:00:00,47.72,47.75,47.49,47.51,95500.0,46.4884,46.5177,46.2644,46.2838,95500.0
2008-08-22 11:10:00,47.5,47.53,47.39,47.53,66400.0,46.2741,46.3033,46.1669,46.3033,66400.0
2008-08-22 11:20:00,47.53,47.67,47.52,47.66,33200.0,46.3033,46.4397,46.2936,46.43,33200.0
2008-08-22 11:30:00,47.67,47.7,47.64,47.64,24500.0,46.4397,46.4689,46.4105,46.4105,24500.0
2008-08-22 11:40:00,47.65,47.68,47.58,47.66,19800.0,46.4202,46.4495,46.352,46.43,19800.0
2008-08-22 11:50:00,47.67,47.69,47.59,47.67,15000.0,46.4397,46.4592,46.3618,46.4397,15000.0
2008-08-22 12:00:00,47.65,47.65,47.47,47.48,62700.0,46.4202,46.4202,46.2449,46.2546,62700.0
2008-08-22 12:10:00,47.48,47.54,47.42,47.44,17700.0,46.2546,46.3131,46.1962,46.2157,17700.0
2008-08-22 12:20:00,47.45,47.53,47.39,47.5,12800.0,46.2254,46.3033,46.1669,46.2741,12800.0
2008-08-22 12:30:00,47.52,47.59,47.46,47.55,21800.0,46.2936,46.3618,46.2351,46.3228,21800.0
2008-08-22 12:40:00,47.53,47.63,47.53,47.59,18900.0,46.3033,46.4007,46.3033,46.3618,18900.0
2008-08-22 12:50:00,47.59,47.7,47.58,47.66,22700.0,46.3618,46.4689,46.352,46.43,22700.0
2008-08-22 13:00:00,47.67,47.71,47.63,47.69,45500.0,46.4397,46.4787,46.4007,46.4592,45500.0
2008-08-22 13:10:00,47.7,47.73,47.67,47.69,24500.0,46.4689,46.4982,46.4397,46.4592,24500.0
2008-08-22 13:20:00,47.71,47.76,47.65,47.75,24400.0,46.4787,46.5274,46.4202,46.5177,24400.0
2008-08-22 13:30:00,47.74,47.76,47.68,47.71,55400.0,46.5079,46.5274,46.4495,46.4787,55400.0
2008-08-22 13:40:00,47.73,47.78,47.69,47.7,21600.0,46.4982,46.5469,46.4592,46.4689,21600.0
2008-08-22 13:50:00,47.71,47.71,47.65,47.7,65200.0,46.4787,46.4787,46.4202,46.4689,65200.0
2008-08-22 14:00:00,47.7,47.7,47.6,47.66,37100.0,46.4689,46.4689,46.3715,46.43,37100.0
2008-08-22 14:10:00,47.67,47.71,47.61,47.68,33500.0,46.4397,46.4787,46.3813,46.4495,33500.0
2008-08-22 14:20:00,47.69,47.84,47.67,47.78,54600.0,46.4592,46.6053,46.4397,46.5469,54600.0
2008-08-22 14:30:00,47.79,47.88,47.78,47.86,24600.0,46.5566,46.6443,46.5469,46.6248,24600.0
2008-08-22 14:40:00,47.86,47.95,47.77,47.81,49000.0,46.6248,46.7125,46.5371,46.5761,49000.0
2008-08-22 14:50:00,47.8,47.88,47.76,47.87,65600.0,46.5664,46.6443,46.5274,46.6346,65600.0
2008-08-22 15:00:00,47.87,47.88,47.75,47.8,55400.0,46.6346,46.6443,46.5177,46.5664,55400.0
2008-08-22 15:10:00,47.8,47.86,47.76,47.8,63600.0,46.5664,46.6248,46.5274,46.5664,63600.0
2008-08-22 15:20:00,47.8,47.83,47.67,47.68,58200.0,46.5664,46.5956,46.4397,46.4495,58200.0
2008-08-22 15:30:00,47.69,47.86,47.69,47.75,54300.0,46.4592,46.6248,46.4592,46.5177,54300.0
2008-08-22 15:40:00,47.76,47.79,47.64,47.78,107400.0,46.5274,46.5566,46.4105,46.5469,107400.0
2008-08-22 15:50:00,47.78,47.82,47.65,47.75,240100.0,46.5469,46.5858,46.4202,46.5177,240100.0
2008-08-25 09:30:00,47.91,47.96,47.47,47.62,115900.0,46.6735,46.7222,46.2449,46.391,115900.0
2008-08-25 09:40:00,47.6,47.77,47.46,47.5,94100.0,46.3715,46.5371,46.2351,46.2741,94100.0
2008-08-25 09:50:00,47.46,47.59,47.31,47.52,100400.0,46.2351,46.3618,46.089,46.2936,100400.0
2008-08-25 10:00:00,47.54,47.73,47.4,47.65,103200.0,46.3131,46.4982,46.1767,46.4202,103200.0
2008-08-25 10:10:00,47.64,47.72,47.55,47.67,43000.0,46.4105,46.4884,46.3228,46.4397,43000.0
2008-08-25 10:20:00,47.67,47.75,47.63,47.65,28900.0,46.4397,46.5177,46.4007,46.4202,28900.0
2008-08-25 10:30:00,47.66,47.68,47.56,47.62,26500.0,46.43,46.4495,46.3326,46.391,26500.0
2008-08-25 10:40:00,47.62,47.83,47.6,47.71,72600.0,46.391,46.5956,46.3715,46.4787,72600.0
2008-08-25 10:50:00,47.71,47.72,47.39,47.43,44300.0,46.4787,46.4884,46.1669,46.2059,44300.0
2008-08-25 11:00:00,47.43,47.43,47.29,47.32,43500.0,46.2059,46.2059,46.0695,46.0987,43500.0
2008-08-25 11:10:00,47.32,47.33,47.2,47.24,38200.0,46.0987,46.1085,45.9818,46.0208,38200.0
2008-08-25 11:20:00,47.25,47.29,47.2,47.27,29600.0,46.0306,46.0695,45.9818,46.05,29600.0
2008-08-25 11:30:00,47.27,47.28,47.08,47.14,47500.0,46.05,46.0598,45.8649,45.9234,47500.0
2008-08-25 11:40:00,47.13,47.17,47.07,47.15,61800.0,45.9137,45.9526,45.8552,45.9331,61800.0
2008-08-25 11:50:00,47.14,47.16,47.01,47.02,139700.0,45.9234,45.9429,45.7967,45.8065,139700.0
2008-08-25 12:00:00,47.02,47.03,46.8,46.95,71300.0,45.8065,45.8162,45.5922,45.7383,71300.0
2008-08-25 12:10:00,46.94,47.05,46.75,46.82,40700.0,45.7286,45.8357,45.5435,45.6117,40700.0
2008-08-25 12:20:00,46.83,46.84,46.71,46.77,57900.0,45.6214,45.6311,45.5045,45.5629,57900.0
2008-08-25 12:30:00,46.77,46.9,46.69,46.9,36900.0,45.5629,45.6896,45.485,45.6896,36900.0
2008-08-25 12:40:00,46.9,46.96,46.86,46.93,36500.0,45.6896,45.748,45.6506,45.7188,36500.0
2008-08-25 12:50:00,46.93,47.02,46.85,46.98,37500.0,45.7188,45.8065,45.6409,45.7675,37500.0
2008-08-25 13:00:00,46.97,47.15,46.97,47.15,49400.0,45.7578,45.9331,45.7578,45.9331,49400.0
2008-08-25 13:10:00,47.15,47.15,46.93,46.93,53700.0,45.9331,45.9331,45.7188,45.7188,53700.0
2008-08-25 13:20:00,46.93,47.08,46.93,47.07,27600.0,45.7188,45.8649,45.7188,45.8552,27600.0
2008-08-25 13:30:00,47.07,47.08,46.95,47.0,22300.0,45.8552,45.8649,45.7383,45.787,22300.0
2008-08-25 13:40:00,46.99,47.03,46.84,46.91,35100.0,45.7773,45.8162,45.6311,45.6993,35100.0
2008-08-25 13:50:00,46.91,46.96,46.87,46.88,26800.0,45.6993,45.748,45.6604,45.6701,26800.0
2008-08-25 14:00:00,46.9,46.97,46.82,46.9,48500.0,45.6896,45.7578,45.6117,45.6896,48500.0
2008-08-25 14:10:00,46.9,46.93,46.74,46.85,23700.0,45.6896,45.7188,45.5337,45.6409,23700.0
2008-08-25 14:20:00,46.86,46.9,46.81,46.85,26200.0,45.6506,45.6896,45.6019,45.6409,26200.0
2008-08-25 14:30:00,46.87,46.87,46.78,46.83,25400.0,45.6604,45.6604,45.5727,45.6214,25400.0
2008-08-25 14:40:00,46.83,47.03,46.82,47.0,30100.0,45.6214,45.8162,45.6117,45.787,30100.0
2008-08-25 14:50:00,46.98,47.04,46.85,46.91,29300.0,45.7675,45.826,45.6409,45.6993,29300.0
2008-08-25 15:00:00,46.89,46.92,46.84,46.89,34500.0,45.6798,45.7091,45.6311,45.6798,34500.0
2008-08-25 15:10:00,46.89,46.92,46.82,46.82,122900.0,45.6798,45.7091,45.6117,45.6117,122900.0
2008-08-25 15:20:00,46.82,46.89,46.79,46.83,101400.0,45.6117,45.6798,45.5824,45.6214,101400.0
2008-08-25 15:30:00,46.83,46.88,46.72,46.8,81900.0,45.6214,45.6701,45.5142,45.5922,81900.0
2008-08-25 15:40:00,46.8,46.91,46.71,46.84,82300.0,45.5922,45.6993,45.5045,45.6311,82300.0
2008-08-25 15:50:00,46.83,46.93,46.73,46.85,198900.0,45.6214,45.7188,45.524,45.6409,198900.0
2008-08-26 09:30:00,46.86,47.16,46.78,47.1,168900.0,45.6506,45.9429,45.5727,45.8844,168900.0
2008-08-26 09:40:00,47.06,47.54,47.04,47.51,122500.0,45.8455,46.3131,45.826,46.2838,122500.0
2008-08-26 09:50:00,47.54,47.54,47.36,47.4,77300.0,46.3131,46.3131,46.1377,46.1767,77300.0
2008-08-26 10:00:00,47.42,47.78,47.42,47.5,117300.0,46.1962,46.5469,46.1962,46.2741,117300.0
2008-08-26 10:10:00,47.5,47.53,47.16,47.24,90000.0,46.2741,46.3033,45.9429,46.0208,90000.0
2008-08-26 10:20:00,47.24,47.45,47.18,47.44,29600.0,46.0208,46.2254,45.9624,46.2157,29600.0
2008-08-26 10:30:00,47.45,47.74,47.44,47.7,56600.0,46.2254,46.5079,46.2157,46.4689,56600.0
2008-08-26 10:40:00,47.7,47.76,47.64,47.66,86900.0,46.4689,46.5274,46.4105,46.43,86900.0
2008-08-26 10:50:00,47.65,47.77,47.63,47.75,37000.0,46.4202,46.5371,46.4007,46.5177,37000.0
2008-08-26 11:00:00,47.78,47.81,47.62,47.64,61100.0,46.5469,46.5761,46.391,46.4105,61100.0
2008-08-26 11:10:00,47.63,47.68,47.57,47.67,53200.0,46.4007,46.4495,46.3423,46.4397,53200.0
2008-08-26 11:20:00,47.67,47.84,47.6,47.84,73400.0,46.4397,46.6053,46.3715,46.6053,73400.0
2008-08-26 11:30:00,47.83,47.83,47.6,47.63,51900.0,46.5956,46.5956,46.3715,46.4007,51900.0
2008-08-26 11:40:00,47.64,47.71,47.61,47.7,67200.0,46.4105,46.4787,46.3813,46.4689,67200.0
2008-08-26 11:50:00,47.7,47.74,47.66,47.68,56300.0,46.4689,46.5079,46.43,46.4495,56300.0
2008-08-26 12:00:00,47.67,47.74,47.6,47.66,77200.0,46.4397,46.5079,46.3715,46.43,77200.0
2008-08-26 12:10:00,47.65,47.71,47.62,47.69,37300.0,46.4202,46.4787,46.391,46.4592,37300.0
2008-08-26 12:20:00,47.68,47.77,47.6,47.62,43300.0,46.4495,46.5371,46.3715,46.391,43300.0
2008-08-26 12:30:00,47.62,47.65,47.51,47.54,23000.0,46.391,46.4202,46.2838,46.3131,23000.0
2008-08-26 12:40:00,47.54,47.68,47.52,47.59,22100.0,46.3131,46.4495,46.2936,46.3618,22100.0
2008-08-26 12:50:00,47.6,47.6,47.49,47.54,17100.0,46.3715,46.3715,46.2644,46.3131,17100.0
2008-08-26 13:00:00,47.52,47.54,47.46,47.51,41400.0,46.2936,46.3131,46.2351,46.2838,41400.0
2008-08-26 13:10:00,47.5,47.56,47.5,47.5,29900.0,46.2741,46.3326,46.2741,46.2741,29900.0
2008-08-26 13:20:00,47.5,47.56,47.5,47.51,43400.0,46.2741,46.3326,46.2741,46.2838,43400.0
2008-08-26 13:30:00,47.5,47.5,47.33,47.34,55400.0,46.2741,46.2741,46.1085,46.1182,55400.0
2008-08-26 13:40:00,47.34,47.34,47.2,47.27,84000.0,46.1182,46.1182,45.9818,46.05,84000.0
2008-08-26 13:50:00,47.27,47.35,47.21,47.29,48100.0,46.05,46.128,45.9916,46.0695,48100.0
2008-08-26 14:00:00,47.29,47.36,47.14,47.34,123500.0,46.0695,46.1377,45.9234,46.1182,123500.0
2008-08-26 14:10:00,47.34,47.44,47.28,47.31,91800.0,46.1182,46.2157,46.0598,46.089,91800.0
2008-08-26 14:20:00,47.31,47.4,47.1,47.15,84100.0,46.089,46.1767,45.8844,45.9331,84100.0
2008-08-26 14:30:00,47.15,47.26,47.11,47.2,141500.0,45.9331,46.0403,45.8942,45.9818,141500.0
2008-08-26 14:40:00,47.19,47.19,47.0,47.08,129000.0,45.9721,45.9721,45.787,45.8649,129000.0
2008-08-26 14:50:00,47.08,47.19,47.03,47.06,88800.0,45.8649,45.9721,45.8162,45.8455,88800.0
2008-08-26 15:00:00,47.06,47.19,47.05,47.18,90300.0,45.8455,45.9721,45.8357,45.9624,90300.0
2008-08-26 15:10:00,47.18,47.32,47.13,47.28,68500.0,45.9624,46.0987,45.9137,46.0598,68500.0
2008-08-26 15:20:00,47.28,47.28,47.08,47.17,80700.0,46.0598,46.0598,45.8649,45.9526,80700.0
2008-08-26 15:30:00,47.17,47.33,47.17,47.23,104800.0,45.9526,46.1085,45.9526,46.0111,104800.0
2008-08-26 15:40:00,47.24,47.31,47.18,47.2,64600.0,46.0208,46.089,45.9624,45.9818,64600.0
2008-08-26 15:50:00,47.21,47.32,47.17,47.24,107900.0,45.9916,46.0987,45.9526,46.0208,107900.0
2008-08-27 09:30:00,47.04,47.52,47.04,47.34,42000.0,45.826,46.2936,45.826,46.1182,42000.0
2008-08-27 09:40:00,47.39,47.49,47.16,47.29,48800.0,46.1669,46.2644,45.9429,46.0695,48800.0
2008-08-27 09:50:00,47.29,47.29,47.02,47.1,71900.0,46.0695,46.0695,45.8065,45.8844,71900.0
2008-08-27 10:00:00,47.1,47.32,47.09,47.32,99200.0,45.8844,46.0987,45.8747,46.0987,99200.0
2008-08-27 10:10:00,47.3,47.54,47.25,47.53,82500.0,46.0793,46.3131,46.0306,46.3033,82500.0
2008-08-27 10:20:00,47.51,47.84,47.51,47.77,85200.0,46.2838,46.6053,46.2838,46.5371,85200.0
2008-08-27 10:30:00,47.78,47.89,47.71,47.72,77600.0,46.5469,46.654,46.4787,46.4884,77600.0
2008-08-27 10:40:00,47.72,47.87,47.69,47.81,57200.0,46.4884,46.6346,46.4592,46.5761,57200.0
2008-08-27 10:50:00,47.81,47.89,47.78,47.88,78100.0,46.5761,46.654,46.5469,46.6443,78100.0
2008-08-27 11:00:00,47.88,48.0,47.85,47.96,100700.0,46.6443,46.7612,46.6151,46.7222,100700.0
2008-08-27 11:10:00,47.96,48.02,47.81,47.84,79400.0,46.7222,46.7807,46.5761,46.6053,79400.0
2008-08-27 11:20:00,47.84,47.89,47.8,47.81,65500.0,46.6053,46.654,46.5664,46.5761,65500.0
2008-08-27 11:30:00,47.81,47.87,47.75,47.87,63400.0,46.5761,46.6346,46.5177,46.6346,63400.0
2008-08-27 11:40:00,47.88,47.99,47.85,47.85,64100.0,46.6443,46.7515,46.6151,46.6151,64100.0
2008-08-27 11:50:00,47.85,47.88,47.75,47.88,53400.0,46.6151,46.6443,46.5177,46.6443,53400.0
2008-08-27 12:00:00,47.91,48.02,47.91,48.0,37700.0,46.6735,46.7807,46.6735,46.7612,37700.0
2008-08-27 12:10:00,48.0,48.08,47.93,48.01,33200.0,46.7612,46.8391,46.693,46.7709,33200.0
2008-08-27 12:20:00,48.01,48.14,48.01,48.1,42000.0,46.7709,46.8976,46.7709,46.8586,42000.0
2008-08-27 12:30:00,48.14,48.23,48.1,48.13,25600.0,46.8976,46.9853,46.8586,46.8878,25600.0
2008-08-27 12:40:00,48.12,48.35,48.07,48.35,46000.0,46.8781,47.1022,46.8294,47.1022,46000.0
2008-08-27 12:50:00,48.35,48.39,48.32,48.34,36300.0,47.1022,47.1411,47.0729,47.0924,36300.0
2008-08-27 13:00:00,48.35,48.37,48.18,48.2,40100.0,47.1022,47.1217,46.9366,46.956,40100.0
2008-08-27 13:10:00,48.19,48.2,48.14,48.14,40200.0,46.9463,46.956,46.8976,46.8976,40200.0
2008-08-27 13:20:00,48.13,48.13,48.02,48.04,26900.0,46.8878,46.8878,46.7807,46.8002,26900.0
2008-08-27 13:30:00,48.05,48.1,47.99,48.01,44200.0,46.8099,46.8586,46.7515,46.7709,44200.0
2008-08-27 13:40:00,48.01,48.2,48.01,48.18,34000.0,46.7709,46.956,46.7709,46.9366,34000.0
2008-08-27 13:50:00,48.17,48.17,48.01,48.03,32600.0,46.9268,46.9268,46.7709,46.7904,32600.0
2008-08-27 14:00:00,48.03,48.1,48.01,48.07,46200.0,46.7904,46.8586,46.7709,46.8294,46200.0
2008-08-27 14:10:00,48.07,48.08,48.0,48.06,39900.0,46.8294,46.8391,46.7612,46.8197,39900.0
2008-08-27 14:20:00,48.06,48.17,48.05,48.11,57000.0,46.8197,46.9268,46.8099,46.8684,57000.0
2008-08-27 14:30:00,48.1,48.17,48.05,48.15,26800.0,46.8586,46.9268,46.8099,46.9073,26800.0
2008-08-27 14:40:00,48.14,48.29,48.14,48.24,44100.0,46.8976,47.0437,46.8976,46.995,44100.0
2008-08-27 14:50:00,48.24,48.25,48.03,48.07,58300.0,46.995,47.0047,46.7904,46.8294,58300.0
2008-08-27 15:00:00,48.08,48.18,48.06,48.16,80100.0,46.8391,46.9366,46.8197,46.9171,80100.0
2008-08-27 15:10:00,48.15,48.15,47.98,47.99,91600.0,46.9073,46.9073,46.7417,46.7515,91600.0
2008-08-27 15:20:00,47.98,48.01,47.88,47.93,75800.0,46.7417,46.7709,46.6443,46.693,75800.0
2008-08-27 15:30:00,47.93,47.97,47.82,47.97,177300.0,46.693,46.732,46.5858,46.732,177300.0
2008-08-27 15:40:00,47.97,47.97,47.82,47.9,109900.0,46.732,46.732,46.5858,46.6638,109900.0
2008-08-27 15:50:00,47.9,48.03,47.88,48.03,166600.0,46.6638,46.7904,46.6443,46.7904,166600.0
2008-08-28 09:30:00,47.85,49.0,47.78,49.0,206200.0,46.6151,47.7354,46.5469,47.7354,206200.0
2008-08-28 09:40:00,48.95,49.34,48.95,49.26,209600.0,47.6867,48.0666,47.6867,47.9887,209600.0
2008-08-28 09:50:00,49.26,49.61,49.2,49.57,218100.0,47.9887,48.3296,47.9302,48.2907,218100.0
2008-08-28 10:00:00,49.55,49.61,49.23,49.27,198300.0,48.2712,48.3296,47.9595,47.9984,198300.0
2008-08-28 10:10:00,49.25,49.25,49.04,49.11,89000.0,47.9789,47.9789,47.7744,47.8426,89000.0
2008-08-28 10:20:00,49.1,49.12,48.92,48.97,37000.0,47.8328,47.8523,47.6575,47.7062,37000.0
2008-08-28 10:30:00,48.97,49.12,48.96,49.05,95200.0,47.7062,47.8523,47.6964,47.7841,95200.0
2008-08-28 10:40:00,49.04,49.15,49.01,49.14,69000.0,47.7744,47.8815,47.7451,47.8718,69000.0
2008-08-28 10:50:00,49.15,49.16,48.97,49.03,82500.0,47.8815,47.8913,47.7062,47.7646,82500.0
2008-08-28 11:00:00,49.03,49.1,48.92,49.0,64000.0,47.7646,47.8328,47.6575,47.7354,64000.0
2008-08-28 11:10:00,49.0,49.02,48.88,48.92,81700.0,47.7354,47.7549,47.6185,47.6575,81700.0
2008-08-28 11:20:00,48.92,48.92,48.72,48.82,115300.0,47.6575,47.6575,47.4626,47.56,115300.0
2008-08-28 11:30:00,48.83,48.9,48.78,48.82,55700.0,47.5698,47.638,47.5211,47.56,55700.0
2008-08-28 11:40:00,48.82,48.88,48.62,48.87,61900.0,47.56,47.6185,47.3652,47.6087,61900.0
2008-08-28 11:50:00,48.86,49.11,48.84,49.05,58000.0,47.599,47.8426,47.5795,47.7841,58000.0
2008-08-28 12:00:00,49.05,49.05,48.79,48.8,40500.0,47.7841,47.7841,47.5308,47.5406,40500.0
2008-08-28 12:10:00,48.8,48.84,48.75,48.79,29000.0,47.5406,47.5795,47.4918,47.5308,29000.0
2008-08-28 12:20:00,48.77,48.94,48.77,48.94,25900.0,47.5113,47.6769,47.5113,47.6769,25900.0
2008-08-28 12:30:00,48.92,49.03,48.84,48.86,73500.0,47.6575,47.7646,47.5795,47.599,73500.0
2008-08-28 12:40:00,48.85,48.88,48.8,48.8,13800.0,47.5893,47.6185,47.5406,47.5406,13800.0
2008-08-28 12:50:00,48.81,49.06,48.81,49.05,43100.0,47.5503,47.7938,47.5503,47.7841,43100.0
2008-08-28 13:00:00,49.05,49.05,48.91,48.92,41000.0,47.7841,47.7841,47.6477,47.6575,41000.0
2008-08-28 13:10:00,48.94,48.96,48.85,48.95,19600.0,47.6769,47.6964,47.5893,47.6867,19600.0
2008-08-28 13:20:00,48.94,48.95,48.83,48.92,31600.0,47.6769,47.6867,47.5698,47.6575,31600.0
2008-08-28 13:30:00,48.92,49.05,48.92,48.97,21700.0,47.6575,47.7841,47.6575,47.7062,21700.0
2008-08-28 13:40:00,48.97,49.07,48.96,48.97,54000.0,47.7062,47.8036,47.6964,47.7062,54000.0
2008-08-28 13:50:00,48.97,49.0,48.91,48.97,29000.0,47.7062,47.7354,47.6477,47.7062,29000.0
2008-08-28 14:00:00,48.98,48.99,48.75,48.76,51200.0,47.7159,47.7256,47.4918,47.5016,51200.0
2008-08-28 14:10:00,48.76,48.91,48.76,48.86,40400.0,47.5016,47.6477,47.5016,47.599,40400.0
2008-08-28 14:20:00,48.86,48.89,48.76,48.82,37600.0,47.599,47.6282,47.5016,47.56,37600.0
2008-08-28 14:30:00,48.84,48.97,48.84,48.93,35100.0,47.5795,47.7062,47.5795,47.6672,35100.0
2008-08-28 14:40:00,48.93,48.93,48.85,48.86,23000.0,47.6672,47.6672,47.5893,47.599,23000.0
2008-08-28 14:50:00,48.86,48.91,48.86,48.87,34700.0,47.599,47.6477,47.599,47.6087,34700.0
2008-08-28 15:00:00,48.87,48.93,48.8,48.88,54900.0,47.6087,47.6672,47.5406,47.6185,54900.0
2008-08-28 15:10:00,48.88,48.89,48.79,48.81,40500.0,47.6185,47.6282,47.5308,47.5503,40500.0
2008-08-28 15:20:00,48.82,48.84,48.73,48.8,80300.0,47.56,47.5795,47.4724,47.5406,80300.0
2008-08-28 15:30:00,48.8,48.86,48.75,48.85,65100.0,47.5406,47.599,47.4918,47.5893,65100.0
2008-08-28 15:40:00,48.86,48.97,48.82,48.86,96200.0,47.599,47.7062,47.56,47.599,96200.0
2008-08-28 15:50:00,48.87,48.94,48.85,48.88,178100.0,47.6087,47.6769,47.5893,47.6185,178100.0
2008-08-29 09:30:00,48.25,48.74,48.25,48.56,111100.0,47.0047,47.4821,47.0047,47.3067,111100.0
2008-08-29 09:40:00,48.55,48.68,48.53,48.59,62900.0,47.297,47.4236,47.2775,47.336,62900.0
2008-08-29 09:50:00,48.59,48.71,48.38,48.44,63400.0,47.336,47.4529,47.1314,47.1898,63400.0
2008-08-29 10:00:00,48.44,48.52,48.26,48.37,66600.0,47.1898,47.2678,47.0145,47.1217,66600.0
2008-08-29 10:10:00,48.36,48.38,48.26,48.28,30300.0,47.1119,47.1314,47.0145,47.034,30300.0
2008-08-29 10:20:00,48.28,48.34,48.08,48.17,52500.0,47.034,47.0924,46.8391,46.9268,52500.0
2008-08-29 10:30:00,48.17,48.25,48.03,48.08,60300.0,46.9268,47.0047,46.7904,46.8391,60300.0
2008-08-29 10:40:00,48.09,48.2,47.98,48.13,106500.0,46.8489,46.956,46.7417,46.8878,106500.0
2008-08-29 10:50:00,48.12,48.13,48.02,48.07,41200.0,46.8781,46.8878,46.7807,46.8294,41200.0
2008-08-29 11:00:00,48.09,48.26,48.03,48.24,49600.0,46.8489,47.0145,46.7904,46.995,49600.0
2008-08-29 11:10:00,48.25,48.3,48.19,48.22,41900.0,47.0047,47.0535,46.9463,46.9755,41900.0
2008-08-29 11:20:00,48.24,48.31,48.07,48.09,40200.0,46.995,47.0632,46.8294,46.8489,40200.0
2008-08-29 11:30:00,48.07,48.13,47.98,48.09,48900.0,46.8294,46.8878,46.7417,46.8489,48900.0
2008-08-29 11:40:00,48.1,48.18,48.09,48.17,26800.0,46.8586,46.9366,46.8489,46.9268,26800.0
2008-08-29 11:50:00,48.17,48.25,48.13,48.15,23700.0,46.9268,47.0047,46.8878,46.9073,23700.0
2008-08-29 12:00:00,48.14,48.15,47.99,48.06,39100.0,46.8976,46.9073,46.7515,46.8197,39100.0
2008-08-29 12:10:00,48.05,48.17,48.04,48.09,29200.0,46.8099,46.9268,46.8002,46.8489,29200.0
2008-08-29 12:20:00,48.11,48.21,48.1,48.13,30100.0,46.8684,46.9658,46.8586,46.8878,30100.0
2008-08-29 12:30:00,48.12,48.22,48.12,48.21,20100.0,46.8781,46.9755,46.8781,46.9658,20100.0
2008-08-29 12:40:00,48.19,48.23,48.16,48.19,29100.0,46.9463,46.9853,46.9171,46.9463,29100.0
2008-08-29 12:50:00,48.19,48.43,48.19,48.43,35200.0,46.9463,47.1801,46.9463,47.1801,35200.0
2008-08-29 13:00:00,48.42,48.55,48.41,48.51,60300.0,47.1704,47.297,47.1606,47.258,60300.0
2008-08-29 13:10:00,48.52,48.66,48.51,48.56,48900.0,47.2678,47.4042,47.258,47.3067,48900.0
2008-08-29 13:20:00,48.56,48.71,48.54,48.63,44700.0,47.3067,47.4529,47.2873,47.3749,44700.0
2008-08-29 13:30:00,48.63,48.67,48.58,48.6,49000.0,47.3749,47.4139,47.3262,47.3457,49000.0
2008-08-29 13:40:00,48.6,48.71,48.6,48.7,50600.0,47.3457,47.4529,47.3457,47.4431,50600.0
2008-08-29 13:50:00,48.7,48.7,48.63,48.69,30500.0,47.4431,47.4431,47.3749,47.4334,30500.0
2008-08-29 14:00:00,48.69,48.8,48.66,48.79,55900.0,47.4334,47.5406,47.4042,47.5308,55900.0
2008-08-29 14:10:00,48.79,48.87,48.77,48.85,73500.0,47.5308,47.6087,47.5113,47.5893,73500.0
2008-08-29 14:20:00,48.86,48.88,48.76,48.87,55700.0,47.599,47.6185,47.5016,47.6087,55700.0
2008-08-29 14:30:00,48.86,48.88,48.82,48.83,47900.0,47.599,47.6185,47.56,47.5698,47900.0
2008-08-29 14:40:00,48.82,48.86,48.77,48.83,66800.0,47.56,47.599,47.5113,47.5698,66800.0
2008-08-29 14:50:00,48.83,48.92,48.76,48.88,90800.0,47.5698,47.6575,47.5016,47.6185,90800.0
2008-08-29 15:00:00,48.89,48.91,48.68,48.75,100300.0,47.6282,47.6477,47.4236,47.4918,100300.0
2008-08-29 15:10:00,48.74,48.8,48.69,48.76,60400.0,47.4821,47.5406,47.4334,47.5016,60400.0
2008-08-29 15:20:00,48.76,48.82,48.63,48.69,135000.0,47.5016,47.56,47.3749,47.4334,135000.0
2008-08-29 15:30:00,48.68,48.91,48.68,48.85,114600.0,47.4236,47.6477,47.4236,47.5893,114600.0
2008-08-29 15:40:00,48.84,48.89,48.78,48.86,123400.0,47.5795,47.6282,47.5211,47.599,123400.0
2008-08-29 15:50:00,48.86,48.86,48.66,48.84,279800.0,47.599,47.599,47.4042,47.5795,279800.0
2008-09-02 09:30:00,49.66,50.0,49.44,50.0,305000.0,48.3784,48.7096,48.164,48.7096,305000.0
2008-09-02 09:40:00,50.0,50.17,49.91,50.08,265800.0,48.7096,48.8752,48.6219,48.7875,265800.0
2008-09-02 09:50:00,50.07,50.17,49.96,50.07,112500.0,48.7778,48.8752,48.6706,48.7778,112500.0
2008-09-02 10:00:00,50.07,50.16,50.0,50.02,122000.0,48.7778,48.8655,48.7096,48.7291,122000.0
2008-09-02 10:10:00,50.04,50.04,49.83,49.93,178300.0,48.7486,48.7486,48.544,48.6414,178300.0
2008-09-02 10:20:00,49.92,50.02,49.77,50.0,145400.0,48.6316,48.7291,48.4855,48.7096,145400.0
2008-09-02 10:30:00,50.0,50.01,49.89,50.0,111700.0,48.7096,48.7193,48.6024,48.7096,111700.0
2008-09-02 10:40:00,49.99,50.01,49.85,49.95,102600.0,48.6998,48.7193,48.5635,48.6609,102600.0
2008-09-02 10:50:00,49.94,50.03,49.88,50.0,69700.0,48.6511,48.7388,48.5927,48.7096,69700.0
2008-09-02 11:00:00,50.01,50.01,49.71,49.71,74000.0,48.7193,48.7193,48.4271,48.4271,74000.0
2008-09-02 11:10:00,49.71,49.97,49.68,49.95,63300.0,48.4271,48.6804,48.3978,48.6609,63300.0
2008-09-02 11:20:00,49.94,50.0,49.85,49.97,30500.0,48.6511,48.7096,48.5635,48.6804,30500.0
2008-09-02 11:30:00,49.97,50.03,49.95,50.01,82600.0,48.6804,48.7388,48.6609,48.7193,82600.0
2008-09-02 11:40:00,50.02,50.03,49.91,49.95,49000.0,48.7291,48.7388,48.6219,48.6609,49000.0
2008-09-02 11:50:00,49.94,49.95,49.78,49.83,53300.0,48.6511,48.6609,48.4953,48.544,53300.0
2008-09-02 12:00:00,49.83,49.85,49.67,49.74,110100.0,48.544,48.5635,48.3881,48.4563,110100.0
2008-09-02 12:10:00,49.74,49.76,49.68,49.72,98900.0,48.4563,48.4758,48.3978,48.4368,98900.0
2008-09-02 12:20:00,49.73,49.73,49.36,49.39,72900.0,48.4466,48.4466,48.0861,48.1153,72900.0
2008-09-02 12:30:00,49.38,49.47,49.37,49.39,83400.0,48.1056,48.1933,48.0958,48.1153,83400.0
2008-09-02 12:40:00,49.4,49.48,49.33,49.41,62700.0,48.1251,48.203,48.0569,48.1348,62700.0
2008-09-02 12:50:00,49.4,49.46,49.39,49.43,90500.0,48.1251,48.1835,48.1153,48.1543,90500.0
2008-09-02 13:00:00,49.41,49.57,49.39,49.57,45500.0,48.1348,48.2907,48.1153,48.2907,45500.0
2008-09-02 13:10:00,49.55,49.67,49.55,49.6,35300.0,48.2712,48.3881,48.2712,48.3199,35300.0
2008-09-02 13:20:00,49.6,49.99,49.48,49.63,347900.0,48.3199,48.6998,48.203,48.3491,347900.0
2008-09-02 13:30:00,49.64,49.69,49.57,49.59,43300.0,48.3589,48.4076,48.2907,48.3102,43300.0
2008-09-02 13:40:00,49.59,49.59,49.31,49.31,50800.0,48.3102,48.3102,48.0374,48.0374,50800.0
2008-09-02 13:50:00,49.3,49.31,48.91,48.98,94600.0,48.0276,48.0374,47.6477,47.7159,94600.0
2008-09-02 14:00:00,48.98,49.15,48.93,49.0,65000.0,47.7159,47.8815,47.6672,47.7354,65000.0
2008-09-02 14:10:00,49.01,49.03,48.8,48.81,71400.0,47.7451,47.7646,47.5406,47.5503,71400.0
2008-09-02 14:20:00,48.81,48.9,48.8,48.86,98600.0,47.5503,47.638,47.5406,47.599,98600.0
2008-09-02 14:30:00,48.87,49.05,48.82,48.82,82500.0,47.6087,47.7841,47.56,47.56,82500.0
2008-09-02 14:40:00,48.82,48.93,48.82,48.91,45400.0,47.56,47.6672,47.56,47.6477,45400.0
2008-09-02 14:50:00,48.9,48.9,48.61,48.74,99700.0,47.638,47.638,47.3555,47.4821,99700.0
2008-09-02 15:00:00,48.74,48.94,48.73,48.91,54200.0,47.4821,47.6769,47.4724,47.6477,54200.0
2008-09-02 15:10:00,48.9,49.01,48.88,48.91,75400.0,47.638,47.7451,47.6185,47.6477,75400.0
2008-09-02 15:20:00,48.92,49.01,48.91,48.95,57500.0,47.6575,47.7451,47.6477,47.6867,57500.0
2008-09-02 15:30:00,48.94,49.11,48.94,49.05,166800.0,47.6769,47.8426,47.6769,47.7841,166800.0
2008-09-02 15:40:00,49.05,49.09,48.97,49.03,179600.0,47.7841,47.8231,47.7062,47.7646,179600.0
2008-09-02 15:50:00,49.03,49.08,48.97,48.97,194200.0,47.7646,47.8133,47.7062,47.7062,194200.0
2008-09-03 09:30:00,49.17,49.23,48.17,48.2,132700.0,47.901,47.9595,46.9268,46.956,132700.0
2008-09-03 09:40:00,48.2,48.2,47.87,47.97,159200.0,46.956,46.956,46.6346,46.732,159200.0
2008-09-03 09:50:00,47.97,48.38,47.77,48.34,189300.0,46.732,47.1314,46.5371,47.0924,189300.0
2008-09-03 10:00:00,48.34,48.61,48.24,48.28,93800.0,47.0924,47.3555,46.995,47.034,93800.0
2008-09-03 10:10:00,48.26,48.31,48.13,48.2,82900.0,47.0145,47.0632,46.8878,46.956,82900.0
2008-09-03 10:20:00,48.19,48.28,48.15,48.19,70400.0,46.9463,47.034,46.9073,46.9463,70400.0
2008-09-03 10:30:00,48.2,48.32,48.1,48.32,64500.0,46.956,47.0729,46.8586,47.0729,64500.0
2008-09-03 10:40:00,48.34,48.53,48.3,48.38,83100.0,47.0924,47.2775,47.0535,47.1314,83100.0
2008-09-03 10:50:00,48.38,48.4,48.03,48.06,73200.0,47.1314,47.1509,46.7904,46.8197,73200.0
2008-09-03 11:00:00,48.05,48.26,48.05,48.13,66600.0,46.8099,47.0145,46.8099,46.8878,66600.0
2008-09-03 11:10:00,48.12,48.12,47.78,47.81,89600.0,46.8781,46.8781,46.5469,46.5761,89600.0
2008-09-03 11:20:00,47.8,47.87,47.65,47.68,89400.0,46.5664,46.6346,46.4202,46.4495,89400.0
2008-09-03 11:30:00,47.68,47.78,47.39,47.45,102400.0,46.4495,46.5469,46.1669,46.2254,102400.0
2008-09-03 11:40:00,47.45,47.61,47.35,47.61,67400.0,46.2254,46.3813,46.128,46.3813,67400.0
2008-09-03 11:50:00,47.61,47.63,47.37,47.37,161000.0,46.3813,46.4007,46.1475,46.1475,161000.0
2008-09-03 12:00:00,47.36,47.39,47.18,47.19,117200.0,46.1377,46.1669,45.9624,45.9721,117200.0
2008-09-03 12:10:00,47.2,47.24,46.95,47.06,164300.0,45.9818,46.0208,45.7383,45.8455,164300.0
2008-09-03 12:20:00,47.06,47.53,47.06,47.52,164900.0,45.8455,46.3033,45.8455,46.2936,164900.0
2008-09-03 12:30:00,47.52,47.59,47.41,47.58,37400.0,46.2936,46.3618,46.1864,46.352,37400.0
2008-09-03 12:40:00,47.59,47.7,47.58,47.63,57500.0,46.3618,46.4689,46.352,46.4007,57500.0
2008-09-03 12:50:00,47.63,47.67,47.56,47.61,60500.0,46.4007,46.4397,46.3326,46.3813,60500.0
2008-09-03 13:00:00,47.62,47.67,47.52,47.65,42700.0,46.391,46.4397,46.2936,46.4202,42700.0
2008-09-03 13:10:00,47.67,47.76,47.62,47.72,37700.0,46.4397,46.5274,46.391,46.4884,37700.0
2008-09-03 13:20:00,47.71,47.74,47.5,47.5,145300.0,46.4787,46.5079,46.2741,46.2741,145300.0
2008-09-03 13:30:00,47.5,47.51,47.43,47.45,74400.0,46.2741,46.2838,46.2059,46.2254,74400.0
2008-09-03 13:40:00,47.45,47.54,47.36,47.54,63500.0,46.2254,46.3131,46.1377,46.3131,63500.0
2008-09-03 13:50:00,47.53,47.7,47.53,47.66,80200.0,46.3033,46.4689,46.3033,46.43,80200.0
2008-09-03 14:00:00,47.64,47.85,47.48,47.7,137100.0,46.4105,46.6151,46.2546,46.4689,137100.0
2008-09-03 14:10:00,47.7,47.71,47.58,47.64,112200.0,46.4689,46.4787,46.352,46.4105,112200.0
2008-09-03 14:20:00,47.63,47.76,47.61,47.69,124800.0,46.4007,46.5274,46.3813,46.4592,124800.0
2008-09-03 14:30:00,47.69,47.79,47.63,47.7,112800.0,46.4592,46.5566,46.4007,46.4689,112800.0
2008-09-03 14:40:00,47.7,47.76,47.61,47.62,83200.0,46.4689,46.5274,46.3813,46.391,83200.0
2008-09-03 14:50:00,47.63,47.7,47.56,47.62,64000.0,46.4007,46.4689,46.3326,46.391,64000.0
2008-09-03 15:00:00,47.61,47.68,47.5,47.58,66100.0,46.3813,46.4495,46.2741,46.352,66100.0
2008-09-03 15:10:00,47.57,47.57,47.44,47.56,98300.0,46.3423,46.3423,46.2157,46.3326,98300.0
2008-09-03 15:20:00,47.56,47.81,47.5,47.51,175400.0,46.3326,46.5761,46.2741,46.2838,175400.0
2008-09-03 15:30:00,47.52,47.67,47.5,47.61,205200.0,46.2936,46.4397,46.2741,46.3813,205200.0
2008-09-03 15:40:00,47.61,47.62,47.5,47.54,197200.0,46.3813,46.391,46.2741,46.3131,197200.0
2008-09-03 15:50:00,47.54,47.69,47.42,47.61,298600.0,46.3131,46.4592,46.1962,46.3813,298600.0
2008-09-04 09:30:00,47.45,47.61,46.92,47.15,123700.0,46.2254,46.3813,45.7091,45.9331,123700.0
2008-09-04 09:40:00,47.21,47.38,46.85,46.9,96900.0,45.9916,46.1572,45.6409,45.6896,96900.0
2008-09-04 09:50:00,46.9,46.97,46.63,46.7,170500.0,45.6896,45.7578,45.4266,45.4948,170500.0
2008-09-04 10:00:00,46.71,47.35,46.67,47.08,156200.0,45.5045,46.128,45.4655,45.8649,156200.0
2008-09-04 10:10:00,47.14,47.23,46.76,46.98,94800.0,45.9234,46.0111,45.5532,45.7675,94800.0
2008-09-04 10:20:00,47.01,47.03,46.84,46.97,51400.0,45.7967,45.8162,45.6311,45.7578,51400.0
2008-09-04 10:30:00,46.99,47.03,46.56,46.87,90900.0,45.7773,45.8162,45.3584,45.6604,90900.0
2008-09-04 10:40:00,46.89,46.97,46.66,46.66,91700.0,45.6798,45.7578,45.4558,45.4558,91700.0
2008-09-04 10:50:00,46.65,46.79,46.58,46.76,62200.0,45.446,45.5824,45.3778,45.5532,62200.0
2008-09-04 11:00:00,46.75,46.8,46.53,46.7,66800.0,45.5435,45.5922,45.3291,45.4948,66800.0
2008-09-04 11:10:00,46.68,46.85,46.62,46.7,52100.0,45.4753,45.6409,45.4168,45.4948,52100.0
2008-09-04 11:20:00,46.71,46.77,46.54,46.72,58900.0,45.5045,45.5629,45.3389,45.5142,58900.0
2008-09-04 11:30:00,46.72,46.76,46.64,46.75,32700.0,45.5142,45.5532,45.4363,45.5435,32700.0
2008-09-04 11:40:00,46.75,46.9,46.71,46.89,67800.0,45.5435,45.6896,45.5045,45.6798,67800.0
2008-09-04 11:50:00,46.88,47.05,46.79,46.84,59100.0,45.6701,45.8357,45.5824,45.6311,59100.0
2008-09-04 12:00:00,46.84,47.02,46.78,47.02,55200.0,45.6311,45.8065,45.5727,45.8065,55200.0
2008-09-04 12:10:00,47.02,47.04,46.87,46.87,33800.0,45.8065,45.826,45.6604,45.6604,33800.0
2008-09-04 12:20:00,46.88,46.97,46.87,46.93,26900.0,45.6701,45.7578,45.6604,45.7188,26900.0
2008-09-04 12:30:00,46.93,46.99,46.88,46.93,25400.0,45.7188,45.7773,45.6701,45.7188,25400.0
2008-09-04 12:40:00,46.93,46.94,46.72,46.75,28000.0,45.7188,45.7286,45.5142,45.5435,28000.0
2008-09-04 12:50:00,46.75,46.82,46.7,46.81,31800.0,45.5435,45.6117,45.4948,45.6019,31800.0
2008-09-04 13:00:00,46.82,46.86,46.6,46.6,93400.0,45.6117,45.6506,45.3973,45.3973,93400.0
2008-09-04 13:10:00,46.61,46.63,46.45,46.53,114800.0,45.4071,45.4266,45.2512,45.3291,114800.0
2008-09-04 13:20:00,46.53,46.68,46.44,46.54,81400.0,45.3291,45.4753,45.2415,45.3389,81400.0
2008-09-04 13:30:00,46.55,46.57,46.46,46.56,34400.0,45.3486,45.3681,45.2609,45.3584,34400.0
2008-09-04 13:40:00,46.56,46.56,46.48,46.53,34800.0,45.3584,45.3584,45.2804,45.3291,34800.0
2008-09-04 13:50:00,46.53,46.55,46.45,46.55,24600.0,45.3291,45.3486,45.2512,45.3486,24600.0
2008-09-04 14:00:00,46.54,46.54,46.34,46.35,40800.0,45.3389,45.3389,45.144,45.1538,40800.0
2008-09-04 14:10:00,46.35,46.44,46.25,46.27,42700.0,45.1538,45.2415,45.0564,45.0758,42700.0
2008-09-04 14:20:00,46.27,46.37,46.14,46.29,89400.0,45.0758,45.1733,44.9492,45.0953,89400.0
2008-09-04 14:30:00,46.3,46.35,46.21,46.3,63800.0,45.1051,45.1538,45.0174,45.1051,63800.0
2008-09-04 14:40:00,46.31,46.31,46.15,46.22,131000.0,45.1148,45.1148,44.9589,45.0271,131000.0
2008-09-04 14:50:00,46.23,46.27,46.07,46.14,127000.0,45.0369,45.0758,44.881,44.9492,127000.0
2008-09-04 15:00:00,46.15,46.44,46.14,46.36,160800.0,44.9589,45.2415,44.9492,45.1635,160800.0
2008-09-04 15:10:00,46.36,46.45,46.32,46.34,108600.0,45.1635,45.2512,45.1246,45.144,108600.0
2008-09-04 15:20:00,46.33,46.33,46.14,46.21,130700.0,45.1343,45.1343,44.9492,45.0174,130700.0
2008-09-04 15:30:00,46.21,46.31,46.11,46.14,133300.0,45.0174,45.1148,44.92,44.9492,133300.0
2008-09-04 15:40:00,46.13,46.2,46.02,46.14,142600.0,44.9395,45.0077,44.8323,44.9492,142600.0
2008-09-04 15:50:00,46.14,46.25,46.0,46.0,341600.0,44.9492,45.0564,44.8128,44.8128,341600.0
2008-09-05 09:30:00,45.7,46.39,45.7,45.78,189800.0,44.5206,45.1928,44.5206,44.5985,189800.0
2008-09-05 09:40:00,45.79,46.54,45.67,46.15,165000.0,44.6082,45.3389,44.4913,44.9589,165000.0
2008-09-05 09:50:00,46.17,46.35,45.84,45.88,129900.0,44.9784,45.1538,44.6569,44.6959,129900.0
2008-09-05 10:00:00,45.88,46.38,45.78,46.02,182700.0,44.6959,45.183,44.5985,44.8323,182700.0
2008-09-05 10:10:00,46.02,46.02,45.51,45.52,142200.0,44.8323,44.8323,44.3355,44.3452,142200.0
2008-09-05 10:20:00,45.52,45.58,45.42,45.42,210700.0,44.3452,44.4037,44.2478,44.2478,210700.0
2008-09-05 10:30:00,45.42,45.65,45.38,45.5,105300.0,44.2478,44.4718,44.2088,44.3257,105300.0
2008-09-05 10:40:00,45.51,45.52,45.3,45.38,108100.0,44.3355,44.3452,44.1309,44.2088,108100.0
2008-09-05 10:50:00,45.37,45.41,45.09,45.13,127900.0,44.1991,44.238,43.9263,43.9653,127900.0
2008-09-05 11:00:00,45.13,45.32,45.12,45.18,97500.0,43.9653,44.1504,43.9555,44.014,97500.0
2008-09-05 11:10:00,45.16,45.24,45.07,45.18,121300.0,43.9945,44.0724,43.9068,44.014,121300.0
2008-09-05 11:20:00,45.18,45.58,45.17,45.52,110300.0,44.014,44.4037,44.0042,44.3452,110300.0
2008-09-05 11:30:00,45.52,45.56,45.43,45.47,98000.0,44.3452,44.3842,44.2575,44.2965,98000.0
2008-09-05 11:40:00,45.46,45.66,45.43,45.61,120900.0,44.2868,44.4816,44.2575,44.4329,120900.0
2008-09-05 11:50:00,45.61,45.85,45.56,45.72,134100.0,44.4329,44.6667,44.3842,44.54,134100.0
2008-09-05 12:00:00,45.73,45.8,45.67,45.78,83800.0,44.5498,44.618,44.4913,44.5985,83800.0
2008-09-05 12:10:00,45.78,45.83,45.76,45.8,55100.0,44.5985,44.6472,44.579,44.618,55100.0
2008-09-05 12:20:00,45.8,46.13,45.77,46.12,54800.0,44.618,44.9395,44.5888,44.9297,54800.0
2008-09-05 12:30:00,46.12,46.19,46.03,46.06,133500.0,44.9297,44.9979,44.842,44.8713,133500.0
2008-09-05 12:40:00,46.05,46.17,46.01,46.07,114800.0,44.8615,44.9784,44.8226,44.881,114800.0
2008-09-05 12:50:00,46.07,46.18,45.95,45.97,59300.0,44.881,44.9882,44.7641,44.7836,59300.0
2008-09-05 13:00:00,45.98,46.11,45.91,46.01,86400.0,44.7933,44.92,44.7251,44.8226,86400.0
2008-09-05 13:10:00,46.01,46.18,45.97,46.01,113400.0,44.8226,44.9882,44.7836,44.8226,113400.0
2008-09-05 13:20:00,46.03,46.03,45.89,45.89,40100.0,44.842,44.842,44.7057,44.7057,40100.0
2008-09-05 13:30:00,45.88,45.94,45.69,45.76,74600.0,44.6959,44.7544,44.5108,44.579,74600.0
2008-09-05 13:40:00,45.74,45.91,45.72,45.83,31800.0,44.5595,44.7251,44.54,44.6472,31800.0
2008-09-05 13:50:00,45.83,46.06,45.77,46.05,32100.0,44.6472,44.8713,44.5888,44.8615,32100.0
2008-09-05 14:00:00,46.05,46.06,45.85,46.03,51900.0,44.8615,44.8713,44.6667,44.842,51900.0
2008-09-05 14:10:00,46.03,46.17,45.97,46.17,86100.0,44.842,44.9784,44.7836,44.9784,86100.0
2008-09-05 14:20:00,46.17,46.27,46.14,46.23,122000.0,44.9784,45.0758,44.9492,45.0369,122000.0
2008-09-05 14:30:00,46.23,46.47,46.2,46.43,191200.0,45.0369,45.2707,45.0077,45.2317,191200.0
2008-09-05 14:40:00,46.42,46.58,46.38,46.47,116900.0,45.222,45.3778,45.183,45.2707,116900.0
2008-09-05 14:50:00,46.46,46.61,46.41,46.47,60400.0,45.2609,45.4071,45.2122,45.2707,60400.0
2008-09-05 15:00:00,46.47,46.51,46.35,46.38,92800.0,45.2707,45.3097,45.1538,45.183,92800.0
2008-09-05 15:10:00,46.37,46.49,46.28,46.48,151400.0,45.1733,45.2902,45.0856,45.2804,151400.0
2008-09-05 15:20:00,46.47,46.47,46.37,46.47,145400.0,45.2707,45.2707,45.1733,45.2707,145400.0
2008-09-05 15:30:00,46.47,46.58,46.42,46.56,141300.0,45.2707,45.3778,45.222,45.3584,141300.0
2008-09-05 15:40:00,46.56,46.71,46.49,46.63,170500.0,45.3584,45.5045,45.2902,45.4266,170500.0
2008-09-05 15:50:00,46.63,46.67,46.44,46.47,295900.0,45.4266,45.4655,45.2415,45.2707,295900.0
2008-09-08 09:30:00,45.69,46.34,45.47,46.05,480000.0,44.5108,45.144,44.2965,44.8615,480000.0
2008-09-08 09:40:00,46.07,46.72,46.04,46.2,309500.0,44.881,45.5142,44.8518,45.0077,309500.0
2008-09-08 09:50:00,46.21,46.34,45.63,45.63,124000.0,45.0174,45.144,44.4524,44.4524,124000.0
2008-09-08 10:00:00,45.68,46.04,45.42,45.97,160400.0,44.5011,44.8518,44.2478,44.7836,160400.0
2008-09-08 10:10:00,45.98,46.0,45.72,45.95,65700.0,44.7933,44.8128,44.54,44.7641,65700.0
2008-09-08 10:20:00,45.94,45.99,45.65,45.65,99000.0,44.7544,44.8031,44.4718,44.4718,99000.0
2008-09-08 10:30:00,45.69,45.7,45.55,45.59,224400.0,44.5108,44.5206,44.3744,44.4134,224400.0
2008-09-08 10:40:00,45.63,45.85,45.57,45.83,151500.0,44.4524,44.6667,44.3939,44.6472,151500.0
2008-09-08 10:50:00,45.83,45.83,45.5,45.5,127400.0,44.6472,44.6472,44.3257,44.3257,127400.0
2008-09-08 11:00:00,45.5,45.67,45.19,45.43,106300.0,44.3257,44.4913,44.0237,44.2575,106300.0
2008-09-08 11:10:00,45.43,45.59,45.34,45.48,113000.0,44.2575,44.4134,44.1698,44.3062,113000.0
2008-09-08 11:20:00,45.48,45.66,45.33,45.39,92900.0,44.3062,44.4816,44.1601,44.2186,92900.0
2008-09-08 11:30:00,45.4,45.65,45.4,45.48,128200.0,44.2283,44.4718,44.2283,44.3062,128200.0
2008-09-08 11:40:00,45.49,45.49,45.11,45.19,107300.0,44.316,44.316,43.9458,44.0237,107300.0
2008-09-08 11:50:00,45.19,45.27,44.99,45.15,190200.0,44.0237,44.1017,43.8289,43.9848,190200.0
2008-09-08 12:00:00,45.16,45.21,45.03,45.08,94800.0,43.9945,44.0432,43.8679,43.9166,94800.0
2008-09-08 12:10:00,45.08,45.51,45.08,45.47,90100.0,43.9166,44.3355,43.9166,44.2965,90100.0
2008-09-08 12:20:00,45.47,45.47,45.07,45.28,127400.0,44.2965,44.2965,43.9068,44.1114,127400.0
2008-09-08 12:30:00,45.28,45.49,45.28,45.41,160300.0,44.1114,44.316,44.1114,44.238,160300.0
2008-09-08 12:40:00,45.41,45.75,45.4,45.65,183800.0,44.238,44.5693,44.2283,44.4718,183800.0
2008-09-08 12:50:00,45.66,45.68,45.46,45.6,89700.0,44.4816,44.5011,44.2868,44.4231,89700.0
2008-09-08 13:00:00,45.6,45.64,45.51,45.56,199300.0,44.4231,44.4621,44.3355,44.3842,199300.0
2008-09-08 13:10:00,45.54,45.72,45.5,45.62,152700.0,44.3647,44.54,44.3257,44.4426,152700.0
2008-09-08 13:20:00,45.61,45.63,45.44,45.52,77800.0,44.4329,44.4524,44.2673,44.3452,77800.0
2008-09-08 13:30:00,45.5,45.56,45.34,45.34,75900.0,44.3257,44.3842,44.1698,44.1698,75900.0
2008-09-08 13:40:00,45.35,45.35,45.02,45.02,153800.0,44.1796,44.1796,43.8581,43.8581,153800.0
2008-09-08 13:50:00,45.02,45.05,44.94,44.96,128700.0,43.8581,43.8873,43.7802,43.7997,128700.0
2008-09-08 14:00:00,44.97,45.31,44.94,45.24,138100.0,43.8094,44.1406,43.7802,44.0724,138100.0
2008-09-08 14:10:00,45.23,45.3,45.13,45.25,108000.0,44.0627,44.1309,43.9653,44.0822,108000.0
2008-09-08 14:20:00,45.25,45.43,45.2,45.39,99800.0,44.0822,44.2575,44.0335,44.2186,99800.0
2008-09-08 14:30:00,45.39,45.52,45.38,45.51,81100.0,44.2186,44.3452,44.2088,44.3355,81100.0
2008-09-08 14:40:00,45.51,45.64,45.45,45.5,127300.0,44.3355,44.4621,44.277,44.3257,127300.0
2008-09-08 14:50:00,45.49,45.52,45.35,45.42,64700.0,44.316,44.3452,44.1796,44.2478,64700.0
2008-09-08 15:00:00,45.42,45.46,45.25,45.31,104900.0,44.2478,44.2868,44.0822,44.1406,104900.0
2008-09-08 15:10:00,45.3,45.61,45.24,45.5,134000.0,44.1309,44.4329,44.0724,44.3257,134000.0
2008-09-08 15:20:00,45.52,45.8,45.51,45.78,104400.0,44.3452,44.618,44.3355,44.5985,104400.0
2008-09-08 15:30:00,45.78,45.93,45.77,45.88,165500.0,44.5985,44.7446,44.5888,44.6959,165500.0
2008-09-08 15:40:00,45.87,45.92,45.7,45.84,137900.0,44.6862,44.7349,44.5206,44.6569,137900.0
2008-09-08 15:50:00,45.85,46.03,45.85,45.94,383200.0,44.6667,44.842,44.6667,44.7544,383200.0
2008-09-09 09:30:00,46.09,46.68,45.82,46.22,115500.0,44.9005,45.4753,44.6375,45.0271,115500.0
2008-09-09 09:40:00,46.2,46.61,45.92,46.0,360400.0,45.0077,45.4071,44.7349,44.8128,360400.0
2008-09-09 09:50:00,46.0,46.07,45.86,45.92,101600.0,44.8128,44.881,44.6764,44.7349,101600.0
2008-09-09 10:00:00,45.92,45.94,45.71,45.73,99400.0,44.7349,44.7544,44.5303,44.5498,99400.0
2008-09-09 10:10:00,45.73,45.84,45.61,45.75,97100.0,44.5498,44.6569,44.4329,44.5693,97100.0
2008-09-09 10:20:00,45.76,46.02,45.62,45.67,112300.0,44.579,44.8323,44.4426,44.4913,112300.0
2008-09-09 10:30:00,45.67,45.71,45.52,45.57,126500.0,44.4913,44.5303,44.3452,44.3939,126500.0
2008-09-09 10:40:00,45.57,45.72,45.46,45.46,162300.0,44.3939,44.54,44.2868,44.2868,162300.0
2008-09-09 10:50:00,45.46,45.62,45.36,45.44,90000.0,44.2868,44.4426,44.1893,44.2673,90000.0
2008-09-09 11:00:00,45.44,45.44,45.19,45.31,127500.0,44.2673,44.2673,44.0237,44.1406,127500.0
2008-09-09 11:10:00,45.3,45.33,44.98,45.0,129700.0,44.1309,44.1601,43.8191,43.8386,129700.0
2008-09-09 11:20:00,45.0,45.02,44.8,44.93,177400.0,43.8386,43.8581,43.6438,43.7704,177400.0
2008-09-09 11:30:00,44.92,45.37,44.87,45.3,190500.0,43.7607,44.1991,43.712,44.1309,190500.0
2008-09-09 11:40:00,45.3,45.49,45.25,45.49,105300.0,44.1309,44.316,44.0822,44.316,105300.0
2008-09-09 11:50:00,45.49,45.51,45.37,45.38,97800.0,44.316,44.3355,44.1991,44.2088,97800.0
2008-09-09 12:00:00,45.37,45.39,45.14,45.16,118300.0,44.1991,44.2186,43.975,43.9945,118300.0
2008-09-09 12:10:00,45.15,45.26,45.0,45.22,107100.0,43.9848,44.0919,43.8386,44.0529,107100.0
2008-09-09 12:20:00,45.22,45.43,45.21,45.31,59700.0,44.0529,44.2575,44.0432,44.1406,59700.0
2008-09-09 12:30:00,45.3,45.39,45.18,45.34,74300.0,44.1309,44.2186,44.014,44.1698,74300.0
2008-09-09 12:40:00,45.34,45.6,45.24,45.52,72600.0,44.1698,44.4231,44.0724,44.3452,72600.0
2008-09-09 12:50:00,45.51,45.56,45.42,45.49,53300.0,44.3355,44.3842,44.2478,44.316,53300.0
2008-09-09 13:00:00,45.47,45.72,45.38,45.54,134400.0,44.2965,44.54,44.2088,44.3647,134400.0
2008-09-09 13:10:00,45.53,45.6,45.43,45.51,106800.0,44.3549,44.4231,44.2575,44.3355,106800.0
2008-09-09 13:20:00,45.51,45.57,45.12,45.13,202100.0,44.3355,44.3939,43.9555,43.9653,202100.0
2008-09-09 13:30:00,45.14,45.22,45.07,45.18,134600.0,43.975,44.0529,43.9068,44.014,134600.0
2008-09-09 13:40:00,45.17,45.24,45.06,45.14,90000.0,44.0042,44.0724,43.8971,43.975,90000.0
2008-09-09 13:50:00,45.14,45.21,45.04,45.16,107800.0,43.975,44.0432,43.8776,43.9945,107800.0
2008-09-09 14:00:00,45.14,45.21,45.09,45.09,83600.0,43.975,44.0432,43.9263,43.9263,83600.0
2008-09-09 14:10:00,45.09,45.12,44.99,45.05,304000.0,43.9263,43.9555,43.8289,43.8873,304000.0
2008-09-09 14:20:00,45.05,45.09,44.94,44.96,259200.0,43.8873,43.9263,43.7802,43.7997,259200.0
2008-09-09 14:30:00,44.95,44.96,44.77,44.87,206300.0,43.7899,43.7997,43.6146,43.712,206300.0
2008-09-09 14:40:00,44.87,44.91,44.74,44.82,188300.0,43.712,43.7509,43.5853,43.6633,188300.0
2008-09-09 14:50:00,44.82,44.94,44.74,44.83,98300.0,43.6633,43.7802,43.5853,43.673,98300.0
2008-09-09 15:00:00,44.82,44.86,44.7,44.86,136600.0,43.6633,43.7022,43.5464,43.7022,136600.0
2008-09-09 15:10:00,44.84,44.87,44.68,44.7,182600.0,43.6828,43.712,43.5269,43.5464,182600.0
2008-09-09 15:20:00,44.68,44.91,44.67,44.79,181400.0,43.5269,43.7509,43.5171,43.634,181400.0
2008-09-09 15:30:00,44.79,44.91,44.55,44.63,234600.0,43.634,43.7509,43.4002,43.4782,234600.0
2008-09-09 15:40:00,44.62,44.75,44.42,44.55,316100.0,43.4684,43.5951,43.2736,43.4002,316100.0
2008-09-09 15:50:00,44.56,44.56,44.1,44.16,612300.0,43.41,43.41,42.9619,43.0203,612300.0
2008-09-10 09:30:00,45.19,45.82,44.92,45.01,366800.0,44.0237,44.6375,43.7607,43.8484,366800.0
2008-09-10 09:40:00,45.0,45.2,44.88,45.1,260300.0,43.8386,44.0335,43.7217,43.936,260300.0
2008-09-10 09:50:00,45.06,45.25,44.93,44.96,121100.0,43.8971,44.0822,43.7704,43.7997,121100.0
2008-09-10 10:00:00,44.93,45.12,44.92,45.09,82000.0,43.7704,43.9555,43.7607,43.9263,82000.0
2008-09-10 10:10:00,45.1,45.13,44.98,45.12,76100.0,43.936,43.9653,43.8191,43.9555,76100.0
2008-09-10 10:20:00,45.09,45.22,45.04,45.18,60500.0,43.9263,44.0529,43.8776,44.014,60500.0
2008-09-10 10:30:00,45.18,45.39,45.08,45.31,75500.0,44.014,44.2186,43.9166,44.1406,75500.0
2008-09-10 10:40:00,45.29,45.38,45.05,45.09,83200.0,44.1211,44.2088,43.8873,43.9263,83200.0
2008-09-10 10:50:00,45.07,45.17,44.91,44.99,120800.0,43.9068,44.0042,43.7509,43.8289,120800.0
2008-09-10 11:00:00,44.98,44.99,44.75,44.85,180700.0,43.8191,43.8289,43.5951,43.6925,180700.0
2008-09-10 11:10:00,44.85,44.97,44.77,44.95,106500.0,43.6925,43.8094,43.6146,43.7899,106500.0
2008-09-10 11:20:00,44.94,45.06,44.91,45.0,105500.0,43.7802,43.8971,43.7509,43.8386,105500.0
2008-09-10 11:30:00,44.99,45.35,44.97,45.29,66400.0,43.8289,44.1796,43.8094,44.1211,66400.0
2008-09-10 11:40:00,45.27,45.47,45.26,45.39,45100.0,44.1017,44.2965,44.0919,44.2186,45100.0
2008-09-10 11:50:00,45.39,45.41,45.21,45.31,38300.0,44.2186,44.238,44.0432,44.1406,38300.0
2008-09-10 12:00:00,45.32,45.58,45.24,45.52,45600.0,44.1504,44.4037,44.0724,44.3452,45600.0
2008-09-10 12:10:00,45.51,45.57,45.35,45.44,49700.0,44.3355,44.3939,44.1796,44.2673,49700.0
2008-09-10 12:20:00,45.44,45.5,45.3,45.36,28600.0,44.2673,44.3257,44.1309,44.1893,28600.0
2008-09-10 12:30:00,45.37,45.58,45.36,45.56,51700.0,44.1991,44.4037,44.1893,44.3842,51700.0
2008-09-10 12:40:00,45.56,45.74,45.56,45.69,91700.0,44.3842,44.5595,44.3842,44.5108,91700.0
2008-09-10 12:50:00,45.69,45.8,45.66,45.69,87800.0,44.5108,44.618,44.4816,44.5108,87800.0
2008-09-10 13:00:00,45.69,45.74,45.4,45.42,95000.0,44.5108,44.5595,44.2283,44.2478,95000.0
2008-09-10 13:10:00,45.41,45.55,45.36,45.48,47400.0,44.238,44.3744,44.1893,44.3062,47400.0
2008-09-10 13:20:00,45.49,45.58,45.46,45.5,35000.0,44.316,44.4037,44.2868,44.3257,35000.0
2008-09-10 13:30:00,45.49,45.56,45.41,45.46,54400.0,44.316,44.3842,44.238,44.2868,54400.0
2008-09-10 13:40:00,45.46,45.49,45.22,45.28,71500.0,44.2868,44.316,44.0529,44.1114,71500.0
2008-09-10 13:50:00,45.26,45.31,45.04,45.05,153300.0,44.0919,44.1406,43.8776,43.8873,153300.0
2008-09-10 14:00:00,45.05,45.24,45.02,45.24,270700.0,43.8873,44.0724,43.8581,44.0724,270700.0
2008-09-10 14:10:00,45.23,45.39,45.22,45.35,166700.0,44.0627,44.2186,44.0529,44.1796,166700.0
2008-09-10 14:20:00,45.35,45.56,45.34,45.53,137100.0,44.1796,44.3842,44.1698,44.3549,137100.0
2008-09-10 14:30:00,45.53,45.79,45.5,45.72,178900.0,44.3549,44.6082,44.3257,44.54,178900.0
2008-09-10 14:40:00,45.72,45.76,45.66,45.7,72500.0,44.54,44.579,44.4816,44.5206,72500.0
2008-09-10 14:50:00,45.69,45.7,45.51,45.65,124400.0,44.5108,44.5206,44.3355,44.4718,124400.0
2008-09-10 15:00:00,45.65,45.81,45.62,45.75,146900.0,44.4718,44.6277,44.4426,44.5693,146900.0
2008-09-10 15:10:00,45.74,45.95,45.69,45.92,223800.0,44.5595,44.7641,44.5108,44.7349,223800.0
2008-09-10 15:20:00,45.92,45.92,45.71,45.78,220000.0,44.7349,44.7349,44.5303,44.5985,220000.0
2008-09-10 15:30:00,45.78,45.85,45.56,45.56,276100.0,44.5985,44.6667,44.3842,44.3842,276100.0
2008-09-10 15:40:00,45.56,45.74,45.55,45.67,248900.0,44.3842,44.5595,44.3744,44.4913,248900.0
2008-09-10 15:50:00,45.68,45.82,45.52,45.63,369000.0,44.5011,44.6375,44.3452,44.4524,369000.0
2008-09-11 09:30:00,45.29,45.29,44.64,44.76,106000.0,44.1211,44.1211,43.4879,43.6048,106000.0
2008-09-11 09:40:00,44.74,44.9,44.59,44.7,104500.0,43.5853,43.7412,43.4392,43.5464,104500.0
2008-09-11 09:50:00,44.7,44.91,44.61,44.71,65200.0,43.5464,43.7509,43.4587,43.5561,65200.0
2008-09-11 10:00:00,44.71,45.11,44.69,45.03,82700.0,43.5561,43.9458,43.5366,43.8679,82700.0
2008-09-11 10:10:00,45.04,45.32,44.95,45.0,70600.0,43.8776,44.1504,43.7899,43.8386,70600.0
2008-09-11 10:20:00,45.01,45.12,44.86,44.89,67300.0,43.8484,43.9555,43.7022,43.7315,67300.0
2008-09-11 10:30:00,44.88,45.11,44.88,45.06,69600.0,43.7217,43.9458,43.7217,43.8971,69600.0
2008-09-11 10:40:00,45.08,45.37,45.06,45.34,59800.0,43.9166,44.1991,43.8971,44.1698,59800.0
2008-09-11 10:50:00,45.32,45.41,45.19,45.28,42200.0,44.1504,44.238,44.0237,44.1114,42200.0
2008-09-11 11:00:00,45.27,45.32,45.01,45.03,93300.0,44.1017,44.1504,43.8484,43.8679,93300.0
2008-09-11 11:10:00,45.0,45.03,44.83,44.86,65400.0,43.8386,43.8679,43.673,43.7022,65400.0
2008-09-11 11:20:00,44.87,45.09,44.86,45.03,111300.0,43.712,43.9263,43.7022,43.8679,111300.0
2008-09-11 11:30:00,45.03,45.31,45.02,45.23,99800.0,43.8679,44.1406,43.8581,44.0627,99800.0
2008-09-11 11:40:00,45.24,45.35,45.09,45.12,75400.0,44.0724,44.1796,43.9263,43.9555,75400.0
2008-09-11 11:50:00,45.12,45.42,45.12,45.42,88000.0,43.9555,44.2478,43.9555,44.2478,88000.0
2008-09-11 12:00:00,45.41,45.71,45.27,45.32,65400.0,44.238,44.5303,44.1017,44.1504,65400.0
2008-09-11 12:10:00,45.3,45.36,45.2,45.25,44100.0,44.1309,44.1893,44.0335,44.0822,44100.0
2008-09-11 12:20:00,45.23,45.26,45.02,45.1,54800.0,44.0627,44.0919,43.8581,43.936,54800.0
2008-09-11 12:30:00,45.09,45.24,44.95,45.01,70500.0,43.9263,44.0724,43.7899,43.8484,70500.0
2008-09-11 12:40:00,44.98,45.08,44.89,44.95,76700.0,43.8191,43.9166,43.7315,43.7899,76700.0
2008-09-11 12:50:00,44.97,45.07,44.92,44.95,48000.0,43.8094,43.9068,43.7607,43.7899,48000.0
2008-09-11 13:00:00,44.94,45.0,44.66,44.74,85200.0,43.7802,43.8386,43.5074,43.5853,85200.0
2008-09-11 13:10:00,44.75,44.82,44.63,44.73,92100.0,43.5951,43.6633,43.4782,43.5756,92100.0
2008-09-11 13:20:00,44.73,44.76,44.57,44.68,59500.0,43.5756,43.6048,43.4197,43.5269,59500.0
2008-09-11 13:30:00,44.68,44.86,44.68,44.84,73100.0,43.5269,43.7022,43.5269,43.6828,73100.0
2008-09-11 13:40:00,44.84,44.97,44.75,44.78,69500.0,43.6828,43.8094,43.5951,43.6243,69500.0
2008-09-11 13:50:00,44.8,45.08,44.75,44.94,69600.0,43.6438,43.9166,43.5951,43.7802,69600.0
2008-09-11 14:00:00,44.95,45.06,44.85,44.96,63400.0,43.7899,43.8971,43.6925,43.7997,63400.0
2008-09-11 14:10:00,44.95,45.04,44.81,44.99,63800.0,43.7899,43.8776,43.6535,43.8289,63800.0
2008-09-11 14:20:00,45.01,45.07,44.9,44.96,69100.0,43.8484,43.9068,43.7412,43.7997,69100.0
2008-09-11 14:30:00,44.96,45.0,44.84,44.91,90900.0,43.7997,43.8386,43.6828,43.7509,90900.0
2008-09-11 14:40:00,44.88,45.1,44.83,45.07,86200.0,43.7217,43.936,43.673,43.9068,86200.0
2008-09-11 14:50:00,45.07,45.12,44.91,44.96,106900.0,43.9068,43.9555,43.7509,43.7997,106900.0
2008-09-11 15:00:00,44.95,45.14,44.94,45.08,109100.0,43.7899,43.975,43.7802,43.9166,109100.0
2008-09-11 15:10:00,45.08,45.13,44.88,44.88,111600.0,43.9166,43.9653,43.7217,43.7217,111600.0
2008-09-11 15:20:00,44.88,45.0,44.76,44.8,149600.0,43.7217,43.8386,43.6048,43.6438,149600.0
2008-09-11 15:30:00,44.79,44.9,44.68,44.89,120400.0,43.634,43.7412,43.5269,43.7315,120400.0
2008-09-11 15:40:00,44.89,45.19,44.84,45.16,289900.0,43.7315,44.0237,43.6828,43.9945,289900.0
2008-09-11 15:50:00,45.18,45.62,45.17,45.52,583100.0,44.014,44.4426,44.0042,44.3452,583100.0
2008-09-12 09:30:00,44.32,44.98,43.8,44.29,244400.0,43.1762,43.8191,42.6696,43.1469,244400.0
2008-09-12 09:40:00,44.26,44.32,44.01,44.1,164000.0,43.1177,43.1762,42.8742,42.9619,164000.0
2008-09-12 09:50:00,44.1,44.37,43.86,44.08,127400.0,42.9619,43.2249,42.728,42.9424,127400.0
2008-09-12 10:00:00,44.08,44.42,43.96,44.12,222900.0,42.9424,43.2736,42.8255,42.9813,222900.0
2008-09-12 10:10:00,44.12,44.22,44.09,44.15,187200.0,42.9813,43.0788,42.9521,43.0106,187200.0
2008-09-12 10:20:00,44.14,44.15,43.98,44.02,127200.0,43.0008,43.0106,42.8449,42.8839,127200.0
2008-09-12 10:30:00,44.03,44.25,43.91,44.21,147400.0,42.8937,43.108,42.7768,43.069,147400.0
2008-09-12 10:40:00,44.21,44.26,44.01,44.01,157500.0,43.069,43.1177,42.8742,42.8742,157500.0
2008-09-12 10:50:00,44.01,44.37,44.0,44.37,55700.0,42.8742,43.2249,42.8644,43.2249,55700.0
2008-09-12 11:00:00,44.37,44.45,44.23,44.43,93300.0,43.2249,43.3028,43.0885,43.2833,93300.0
2008-09-12 11:10:00,44.42,45.05,44.42,44.96,107400.0,43.2736,43.8873,43.2736,43.7997,107400.0
2008-09-12 11:20:00,44.95,45.2,44.94,44.94,63600.0,43.7899,44.0335,43.7802,43.7802,63600.0
2008-09-12 11:30:00,44.94,44.98,44.81,44.81,61000.0,43.7802,43.8191,43.6535,43.6535,61000.0
2008-09-12 11:40:00,44.8,44.81,44.62,44.78,51200.0,43.6438,43.6535,43.4684,43.6243,51200.0
2008-09-12 11:50:00,44.76,44.81,44.64,44.8,49800.0,43.6048,43.6535,43.4879,43.6438,49800.0
2008-09-12 12:00:00,44.81,44.87,44.76,44.84,93900.0,43.6535,43.712,43.6048,43.6828,93900.0
2008-09-12 12:10:00,44.84,44.93,44.75,44.92,54100.0,43.6828,43.7704,43.5951,43.7607,54100.0
2008-09-12 12:20:00,44.92,44.92,44.69,44.76,43300.0,43.7607,43.7607,43.5366,43.6048,43300.0
2008-09-12 12:30:00,44.79,44.89,44.75,44.86,26600.0,43.634,43.7315,43.5951,43.7022,26600.0
2008-09-12 12:40:00,44.86,44.93,44.53,44.59,56700.0,43.7022,43.7704,43.3808,43.4392,56700.0
2008-09-12 12:50:00,44.58,44.59,44.35,44.41,79200.0,43.4295,43.4392,43.2054,43.2639,79200.0
2008-09-12 13:00:00,44.41,44.44,44.32,44.4,71600.0,43.2639,43.2931,43.1762,43.2541,71600.0
2008-09-12 13:10:00,44.39,44.46,44.27,44.45,43500.0,43.2444,43.3126,43.1275,43.3028,43500.0
2008-09-12 13:20:00,44.45,44.67,44.43,44.62,34100.0,43.3028,43.5171,43.2833,43.4684,34100.0
2008-09-12 13:30:00,44.61,44.64,44.49,44.58,45000.0,43.4587,43.4879,43.3418,43.4295,45000.0
2008-09-12 13:40:00,44.58,44.78,44.5,44.77,62400.0,43.4295,43.6243,43.3515,43.6146,62400.0
2008-09-12 13:50:00,44.78,44.88,44.75,44.88,54300.0,43.6243,43.7217,43.5951,43.7217,54300.0
2008-09-12 14:00:00,44.89,44.89,44.56,44.68,46000.0,43.7315,43.7315,43.41,43.5269,46000.0
2008-09-12 14:10:00,44.67,44.85,44.67,44.77,54700.0,43.5171,43.6925,43.5171,43.6146,54700.0
2008-09-12 14:20:00,44.76,45.07,44.74,44.8,67700.0,43.6048,43.9068,43.5853,43.6438,67700.0
2008-09-12 14:30:00,44.81,44.95,44.73,44.95,37500.0,43.6535,43.7899,43.5756,43.7899,37500.0
2008-09-12 14:40:00,44.94,45.04,44.91,44.99,85500.0,43.7802,43.8776,43.7509,43.8289,85500.0
2008-09-12 14:50:00,44.98,45.13,44.87,45.1,130900.0,43.8191,43.9653,43.712,43.936,130900.0
2008-09-12 15:00:00,45.11,45.12,44.92,45.02,109500.0,43.9458,43.9555,43.7607,43.8581,109500.0
2008-09-12 15:10:00,45.02,45.16,44.95,45.09,123800.0,43.8581,43.9945,43.7899,43.9263,123800.0
2008-09-12 15:20:00,45.09,45.1,44.84,44.98,125500.0,43.9263,43.936,43.6828,43.8191,125500.0
2008-09-12 15:30:00,44.97,45.11,44.76,44.8,164900.0,43.8094,43.9458,43.6048,43.6438,164900.0
2008-09-12 15:40:00,44.8,45.0,44.79,44.89,184400.0,43.6438,43.8386,43.634,43.7315,184400.0
2008-09-12 15:50:00,44.88,45.07,44.82,44.99,266500.0,43.7217,43.9068,43.6633,43.8289,266500.0
2008-09-15 09:30:00,43.79,43.95,42.72,43.05,312600.0,42.6599,42.8157,41.6175,41.939,312600.0
2008-09-15 09:40:00,43.03,43.93,43.01,43.61,271500.0,41.9195,42.7962,41.9,42.4845,271500.0
2008-09-15 09:50:00,43.64,43.81,43.38,43.51,183900.0,42.5137,42.6793,42.2604,42.3871,183900.0
2008-09-15 10:00:00,43.51,43.67,43.5,43.63,102100.0,42.3871,42.5429,42.3773,42.504,102100.0
2008-09-15 10:10:00,43.63,44.07,43.57,44.0,125300.0,42.504,42.9326,42.4455,42.8644,125300.0
2008-09-15 10:20:00,44.0,44.05,43.77,43.84,116600.0,42.8644,42.9131,42.6404,42.7086,116600.0
2008-09-15 10:30:00,43.85,43.9,43.69,43.78,168200.0,42.7183,42.767,42.5624,42.6501,168200.0
2008-09-15 10:40:00,43.79,43.9,43.62,43.9,57700.0,42.6599,42.767,42.4942,42.767,57700.0
2008-09-15 10:50:00,43.91,44.35,43.91,44.25,167300.0,42.7768,43.2054,42.7768,43.108,167300.0
2008-09-15 11:00:00,44.26,44.5,44.2,44.25,159000.0,43.1177,43.3515,43.0593,43.108,159000.0
2008-09-15 11:10:00,44.25,44.26,44.13,44.24,53000.0,43.108,43.1177,42.9911,43.0982,53000.0
2008-09-15 11:20:00,44.25,44.26,44.09,44.1,167800.0,43.108,43.1177,42.9521,42.9619,167800.0
2008-09-15 11:30:00,44.11,44.34,43.98,44.19,105900.0,42.9716,43.1957,42.8449,43.0495,105900.0
2008-09-15 11:40:00,44.2,44.34,44.16,44.33,33300.0,43.0593,43.1957,43.0203,43.1859,33300.0
2008-09-15 11:50:00,44.32,44.36,44.15,44.22,36000.0,43.1762,43.2151,43.0106,43.0788,36000.0
2008-09-15 12:00:00,44.22,44.5,44.16,44.24,57800.0,43.0788,43.3515,43.0203,43.0982,57800.0
2008-09-15 12:10:00,44.23,44.33,44.14,44.32,170000.0,43.0885,43.1859,43.0008,43.1762,170000.0
2008-09-15 12:20:00,44.31,44.49,44.31,44.34,60400.0,43.1664,43.3418,43.1664,43.1957,60400.0
2008-09-15 12:30:00,44.34,44.44,44.26,44.26,29700.0,43.1957,43.2931,43.1177,43.1177,29700.0
2008-09-15 12:40:00,44.28,44.29,44.0,44.05,107200.0,43.1372,43.1469,42.8644,42.9131,107200.0
2008-09-15 12:50:00,44.04,44.43,44.0,44.36,82700.0,42.9034,43.2833,42.8644,43.2151,82700.0
2008-09-15 13:00:00,44.35,44.45,44.34,44.4,63300.0,43.2054,43.3028,43.1957,43.2541,63300.0
2008-09-15 13:10:00,44.41,44.45,44.37,44.45,37400.0,43.2639,43.3028,43.2249,43.3028,37400.0
2008-09-15 13:20:00,44.44,44.45,44.23,44.33,72000.0,43.2931,43.3028,43.0885,43.1859,72000.0
2008-09-15 13:30:00,44.35,44.35,43.92,43.95,48900.0,43.2054,43.2054,42.7865,42.8157,48900.0
2008-09-15 13:40:00,43.96,44.08,43.87,43.88,71100.0,42.8255,42.9424,42.7378,42.7475,71100.0
2008-09-15 13:50:00,43.89,44.03,43.7,44.01,78400.0,42.7573,42.8937,42.5722,42.8742,78400.0
2008-09-15 14:00:00,44.0,44.14,43.86,43.87,60800.0,42.8644,43.0008,42.728,42.7378,60800.0
2008-09-15 14:10:00,43.86,44.28,43.82,44.11,80300.0,42.728,43.1372,42.6891,42.9716,80300.0
2008-09-15 14:20:00,44.11,44.2,43.92,43.92,55700.0,42.9716,43.0593,42.7865,42.7865,55700.0
2008-09-15 14:30:00,43.91,44.08,43.89,44.04,47400.0,42.7768,42.9424,42.7573,42.9034,47400.0
2008-09-15 14:40:00,44.06,44.07,43.8,43.98,60500.0,42.9229,42.9326,42.6696,42.8449,60500.0
2008-09-15 14:50:00,43.97,43.98,43.75,43.82,73700.0,42.8352,42.8449,42.6209,42.6891,73700.0
2008-09-15 15:00:00,43.81,43.87,43.48,43.56,117100.0,42.6793,42.7378,42.3579,42.4358,117100.0
2008-09-15 15:10:00,43.55,43.65,43.46,43.55,115100.0,42.426,42.5235,42.3384,42.426,115100.0
2008-09-15 15:20:00,43.54,43.6,43.38,43.56,175000.0,42.4163,42.4748,42.2604,42.4358,175000.0
2008-09-15 15:30:00,43.56,43.8,43.54,43.71,169300.0,42.4358,42.6696,42.4163,42.5819,169300.0
2008-09-15 15:40:00,43.7,43.75,43.53,43.7,194200.0,42.5722,42.6209,42.4066,42.5722,194200.0
2008-09-15 15:50:00,43.7,43.7,43.23,43.23,371500.0,42.5722,42.5722,42.1143,42.1143,371500.0
2008-09-16 09:30:00,43.41,44.19,42.84,42.99,246500.0,42.2897,43.0495,41.7344,41.8805,246500.0
2008-09-16 09:40:00,42.98,43.33,42.73,42.77,230100.0,41.8708,42.2117,41.6272,41.6662,230100.0
2008-09-16 09:50:00,42.8,42.86,42.19,42.41,306800.0,41.6954,41.7539,41.1011,41.3155,306800.0
2008-09-16 10:00:00,42.41,42.92,42.41,42.91,342400.0,41.3155,41.8123,41.3155,41.8026,342400.0
2008-09-16 10:10:00,42.91,43.49,42.78,43.26,411600.0,41.8026,42.3676,41.6759,42.1435,411600.0
2008-09-16 10:20:00,43.25,43.82,43.21,43.41,315800.0,42.1338,42.6891,42.0948,42.2897,315800.0
2008-09-16 10:30:00,43.41,43.5,42.92,42.96,218100.0,42.2897,42.3773,41.8123,41.8513,218100.0
2008-09-16 10:40:00,42.94,43.16,42.91,43.05,186300.0,41.8318,42.0461,41.8026,41.939,186300.0
2008-09-16 10:50:00,43.11,43.75,42.92,43.74,197900.0,41.9974,42.6209,41.8123,42.6111,197900.0
2008-09-16 11:00:00,43.73,44.1,43.45,43.5,254600.0,42.6014,42.9619,42.3286,42.3773,254600.0
2008-09-16 11:10:00,43.51,43.76,43.4,43.51,130300.0,42.3871,42.6306,42.2799,42.3871,130300.0
2008-09-16 11:20:00,43.5,43.59,43.33,43.41,135500.0,42.3773,42.465,42.2117,42.2897,135500.0
2008-09-16 11:30:00,43.38,43.62,43.27,43.42,80600.0,42.2604,42.4942,42.1533,42.2994,80600.0
2008-09-16 11:40:00,43.42,43.48,43.34,43.45,81500.0,42.2994,42.3579,42.2215,42.3286,81500.0
2008-09-16 11:50:00,43.44,43.55,43.31,43.37,87100.0,42.3189,42.426,42.1922,42.2507,87100.0
2008-09-16 12:00:00,43.39,43.6,43.27,43.43,124100.0,42.2702,42.4748,42.1533,42.3091,124100.0
2008-09-16 12:10:00,43.43,43.45,43.18,43.36,118300.0,42.3091,42.3286,42.0656,42.2409,118300.0
2008-09-16 12:20:00,43.35,43.37,43.16,43.2,173700.0,42.2312,42.2507,42.0461,42.0851,173700.0
2008-09-16 12:30:00,43.21,43.29,43.08,43.14,95300.0,42.0948,42.1728,41.9682,42.0266,95300.0
2008-09-16 12:40:00,43.14,43.26,43.06,43.22,74300.0,42.0266,42.1435,41.9487,42.1046,74300.0
2008-09-16 12:50:00,43.22,43.45,43.18,43.44,52200.0,42.1046,42.3286,42.0656,42.3189,52200.0
2008-09-16 13:00:00,43.44,43.49,43.29,43.34,95300.0,42.3189,42.3676,42.1728,42.2215,95300.0
2008-09-16 13:10:00,43.35,43.43,43.15,43.17,60100.0,42.2312,42.3091,42.0364,42.0559,60100.0
2008-09-16 13:20:00,43.14,43.28,43.1,43.11,67400.0,42.0266,42.163,41.9877,41.9974,67400.0
2008-09-16 13:30:00,43.1,43.14,42.94,43.03,70400.0,41.9877,42.0266,41.8318,41.9195,70400.0
2008-09-16 13:40:00,43.03,43.15,42.95,42.99,100300.0,41.9195,42.0364,41.8415,41.8805,100300.0
2008-09-16 13:50:00,42.99,43.26,42.98,43.18,84500.0,41.8805,42.1435,41.8708,42.0656,84500.0
2008-09-16 14:00:00,43.16,43.28,43.07,43.28,80000.0,42.0461,42.163,41.9584,42.163,80000.0
2008-09-16 14:10:00,43.26,43.84,42.67,42.9,193900.0,42.1435,42.7086,41.5688,41.7928,193900.0
2008-09-16 14:20:00,42.9,43.15,42.66,42.86,164100.0,41.7928,42.0364,41.559,41.7539,164100.0
2008-09-16 14:30:00,42.85,43.84,42.85,43.72,170800.0,41.7441,42.7086,41.7441,42.5917,170800.0
2008-09-16 14:40:00,43.72,44.31,43.24,43.77,271800.0,42.5917,43.1664,42.124,42.6404,271800.0
2008-09-16 14:50:00,43.74,43.84,43.51,43.53,161500.0,42.6111,42.7086,42.3871,42.4066,161500.0
2008-09-16 15:00:00,43.52,43.64,43.29,43.64,161600.0,42.3968,42.5137,42.1728,42.5137,161600.0
2008-09-16 15:10:00,43.64,44.16,43.51,44.04,227400.0,42.5137,43.0203,42.3871,42.9034,227400.0
2008-09-16 15:20:00,44.03,44.04,43.58,43.58,271800.0,42.8937,42.9034,42.4553,42.4553,271800.0
2008-09-16 15:30:00,43.58,43.74,43.35,43.53,181400.0,42.4553,42.6111,42.2312,42.4066,181400.0
2008-09-16 15:40:00,43.51,43.54,43.0,43.05,401800.0,42.3871,42.4163,41.8902,41.939,401800.0
2008-09-16 15:50:00,43.04,43.15,42.95,42.96,639400.0,41.9292,42.0364,41.8415,41.8513,639400.0
2008-09-17 09:30:00,42.55,42.78,42.46,42.78,99600.0,41.4519,41.6759,41.3642,41.6759,99600.0
2008-09-17 09:40:00,42.81,43.65,42.79,43.64,170900.0,41.7051,42.5235,41.6857,42.5137,170900.0
2008-09-17 09:50:00,43.64,43.81,43.48,43.64,178500.0,42.5137,42.6793,42.3579,42.5137,178500.0
2008-09-17 10:00:00,43.62,43.78,43.54,43.6,168800.0,42.4942,42.6501,42.4163,42.4748,168800.0
2008-09-17 10:10:00,43.6,43.66,43.29,43.54,118700.0,42.4748,42.5332,42.1728,42.4163,118700.0
2008-09-17 10:20:00,43.53,43.56,42.97,43.15,110400.0,42.4066,42.4358,41.861,42.0364,110400.0
2008-09-17 10:30:00,43.15,43.31,42.89,43.03,212000.0,42.0364,42.1922,41.7831,41.9195,212000.0
2008-09-17 10:40:00,43.03,43.1,42.87,43.0,108400.0,41.9195,41.9877,41.7636,41.8902,108400.0
2008-09-17 10:50:00,43.0,43.0,42.72,42.76,153400.0,41.8902,41.8902,41.6175,41.6564,153400.0
2008-09-17 11:00:00,42.76,42.77,42.45,42.67,137600.0,41.6564,41.6662,41.3544,41.5688,137600.0
2008-09-17 11:10:00,42.67,42.69,42.39,42.57,106400.0,41.5688,41.5882,41.296,41.4713,106400.0
2008-09-17 11:20:00,42.58,42.79,42.57,42.69,222900.0,41.4811,41.6857,41.4713,41.5882,222900.0
2008-09-17 11:30:00,42.71,42.75,42.59,42.7,186400.0,41.6077,41.6467,41.4908,41.598,186400.0
2008-09-17 11:40:00,42.71,42.96,42.64,42.77,154600.0,41.6077,41.8513,41.5395,41.6662,154600.0
2008-09-17 11:50:00,42.76,42.79,42.63,42.66,164900.0,41.6564,41.6857,41.5298,41.559,164900.0
2008-09-17 12:00:00,42.65,42.7,42.42,42.7,200100.0,41.5493,41.598,41.3252,41.598,200100.0
2008-09-17 12:10:00,42.7,42.83,42.63,42.79,126100.0,41.598,41.7246,41.5298,41.6857,126100.0
2008-09-17 12:20:00,42.78,42.79,42.48,42.61,183500.0,41.6759,41.6857,41.3837,41.5103,183500.0
2008-09-17 12:30:00,42.61,42.79,42.61,42.67,303500.0,41.5103,41.6857,41.5103,41.5688,303500.0
2008-09-17 12:40:00,42.67,42.75,42.54,42.6,118800.0,41.5688,41.6467,41.4421,41.5006,118800.0
2008-09-17 12:50:00,42.59,42.65,42.55,42.58,95400.0,41.4908,41.5493,41.4519,41.4811,95400.0
2008-09-17 13:00:00,42.57,42.72,42.57,42.68,235200.0,41.4713,41.6175,41.4713,41.5785,235200.0
2008-09-17 13:10:00,42.68,42.77,42.65,42.69,125600.0,41.5785,41.6662,41.5493,41.5882,125600.0
2008-09-17 13:20:00,42.7,42.83,42.55,42.66,111100.0,41.598,41.7246,41.4519,41.559,111100.0
2008-09-17 13:30:00,42.64,42.7,42.47,42.61,209100.0,41.5395,41.598,41.3739,41.5103,209100.0
2008-09-17 13:40:00,42.62,42.76,42.58,42.59,185100.0,41.52,41.6564,41.4811,41.4908,185100.0
2008-09-17 13:50:00,42.58,42.76,42.52,42.55,101400.0,41.4811,41.6564,41.4226,41.4519,101400.0
2008-09-17 14:00:00,42.53,42.64,42.45,42.56,184700.0,41.4324,41.5395,41.3544,41.4616,184700.0
2008-09-17 14:10:00,42.57,42.57,42.0,42.46,284100.0,41.4713,41.4713,40.916,41.3642,284100.0
2008-09-17 14:20:00,42.49,42.85,42.44,42.85,162100.0,41.3934,41.7441,41.3447,41.7441,162100.0
2008-09-17 14:30:00,42.87,43.1,42.74,43.06,87100.0,41.7636,41.9877,41.637,41.9487,87100.0
2008-09-17 14:40:00,43.04,43.1,42.83,42.89,101500.0,41.9292,41.9877,41.7246,41.7831,101500.0
2008-09-17 14:50:00,42.9,42.91,42.57,42.64,151500.0,41.7928,41.8026,41.4713,41.5395,151500.0
2008-09-17 15:00:00,42.65,42.86,42.56,42.63,318500.0,41.5493,41.7539,41.4616,41.5298,318500.0
2008-09-17 15:10:00,42.61,42.77,42.36,42.44,305200.0,41.5103,41.6662,41.2668,41.3447,305200.0
2008-09-17 15:20:00,42.44,42.45,42.13,42.26,283300.0,41.3447,41.3544,41.0427,41.1693,283300.0
2008-09-17 15:30:00,42.27,42.3,41.7,41.76,383500.0,41.1791,41.2083,40.6238,40.6822,383500.0
2008-09-17 15:40:00,41.77,41.79,41.5,41.57,605400.0,40.692,40.7115,40.429,40.4971,605400.0
2008-09-17 15:50:00,41.56,41.57,41.0,41.04,606200.0,40.4874,40.4971,39.9419,39.9808,606200.0
2008-09-18 09:30:00,42.05,42.06,41.54,41.6,184300.0,40.9648,40.9745,40.4679,40.5264,184300.0
2008-09-18 09:40:00,41.57,41.66,41.18,41.19,151600.0,40.4971,40.5848,40.1172,40.127,151600.0
2008-09-18 09:50:00,41.18,41.76,41.16,41.76,143000.0,40.1172,40.6822,40.0977,40.6822,143000.0
2008-09-18 10:00:00,41.74,42.2,41.69,42.12,194700.0,40.6628,41.1109,40.614,41.033,194700.0
2008-09-18 10:10:00,42.1,42.29,41.84,41.95,120400.0,41.0135,41.1986,40.7602,40.8673,120400.0
2008-09-18 10:20:00,41.96,42.43,41.86,42.24,139900.0,40.8771,41.335,40.7797,41.1499,139900.0
2008-09-18 10:30:00,42.23,42.23,41.91,41.93,71600.0,41.1401,41.1401,40.8284,40.8479,71600.0
2008-09-18 10:40:00,41.95,42.04,41.59,41.75,104400.0,40.8673,40.955,40.5166,40.6725,104400.0
2008-09-18 10:50:00,41.74,42.17,41.74,41.89,105500.0,40.6628,41.0817,40.6628,40.8089,105500.0
2008-09-18 11:00:00,41.89,41.94,41.77,41.8,113300.0,40.8089,40.8576,40.692,40.7212,113300.0
2008-09-18 11:10:00,41.82,41.85,41.56,41.62,209400.0,40.7407,40.7699,40.4874,40.5459,209400.0
2008-09-18 11:20:00,41.62,41.84,41.54,41.68,151000.0,40.5459,40.7602,40.4679,40.6043,151000.0
2008-09-18 11:30:00,41.69,41.84,41.62,41.77,97300.0,40.614,40.7602,40.5459,40.692,97300.0
2008-09-18 11:40:00,41.78,41.86,41.6,41.63,126300.0,40.7017,40.7797,40.5264,40.5556,126300.0
2008-09-18 11:50:00,41.62,42.09,41.56,42.02,140700.0,40.5459,41.0037,40.4874,40.9355,140700.0
2008-09-18 12:00:00,42.01,42.03,41.79,41.9,133200.0,40.9258,40.9453,40.7115,40.8186,133200.0
2008-09-18 12:10:00,41.89,42.06,41.8,41.94,132200.0,40.8089,40.9745,40.7212,40.8576,132200.0
2008-09-18 12:20:00,41.94,42.02,41.79,41.9,139700.0,40.8576,40.9355,40.7115,40.8186,139700.0
2008-09-18 12:30:00,41.89,41.9,41.67,41.76,94300.0,40.8089,40.8186,40.5946,40.6822,94300.0
2008-09-18 12:40:00,41.76,41.9,41.57,41.64,224100.0,40.6822,40.8186,40.4971,40.5653,224100.0
2008-09-18 12:50:00,41.65,41.85,41.58,41.64,144100.0,40.5751,40.7699,40.5069,40.5653,144100.0
2008-09-18 13:00:00,41.65,41.97,41.64,41.94,123700.0,40.5751,40.8868,40.5653,40.8576,123700.0
2008-09-18 13:10:00,41.92,42.27,41.86,42.1,145600.0,40.8381,41.1791,40.7797,41.0135,145600.0
2008-09-18 13:20:00,42.09,42.21,41.82,41.89,237200.0,41.0037,41.1206,40.7407,40.8089,237200.0
2008-09-18 13:30:00,41.88,42.29,41.87,42.26,250000.0,40.7991,41.1986,40.7894,41.1693,250000.0
2008-09-18 13:40:00,42.26,42.4,41.87,42.13,129100.0,41.1693,41.3057,40.7894,41.0427,129100.0
2008-09-18 13:50:00,42.12,42.14,41.6,41.74,77800.0,41.033,41.0524,40.5264,40.6628,77800.0
2008-09-18 14:00:00,41.74,41.79,41.36,41.55,122900.0,40.6628,40.7115,40.2926,40.4777,122900.0
2008-09-18 14:10:00,41.55,41.77,41.52,41.75,100500.0,40.4777,40.692,40.4484,40.6725,100500.0
2008-09-18 14:20:00,41.74,41.83,41.67,41.78,50100.0,40.6628,40.7504,40.5946,40.7017,50100.0
2008-09-18 14:30:00,41.76,42.43,41.5,41.75,253900.0,40.6822,41.335,40.429,40.6725,253900.0
2008-09-18 14:40:00,41.75,42.07,41.71,41.99,148000.0,40.6725,40.9842,40.6335,40.9063,148000.0
2008-09-18 14:50:00,42.01,42.03,41.78,42.0,150900.0,40.9258,40.9453,40.7017,40.916,150900.0
2008-09-18 15:00:00,41.99,42.42,41.97,42.04,172600.0,40.9063,41.3252,40.8868,40.955,172600.0
2008-09-18 15:10:00,42.04,42.43,42.01,42.3,362100.0,40.955,41.335,40.9258,41.2083,362100.0
2008-09-18 15:20:00,42.3,42.88,42.3,42.71,467500.0,41.2083,41.7733,41.2083,41.6077,467500.0
2008-09-18 15:30:00,42.71,43.85,42.68,43.5,423600.0,41.6077,42.7183,41.5785,42.3773,423600.0
2008-09-18 15:40:00,43.52,43.81,43.29,43.61,447200.0,42.3968,42.6793,42.1728,42.4845,447200.0
2008-09-18 15:50:00,43.62,43.87,43.28,43.79,589500.0,42.4942,42.7378,42.163,42.6599,589500.0
2008-09-19 09:30:00,44.61,45.1,42.27,44.45,1462800.0,43.4587,43.936,41.1791,43.3028,1462800.0
2008-09-19 09:40:00,44.45,44.94,43.73,43.89,224300.0,43.3028,43.7802,42.6014,42.7573,224300.0
2008-09-19 09:50:00,43.93,44.18,43.85,43.98,257500.0,42.7962,43.0398,42.7183,42.8449,257500.0
2008-09-19 10:00:00,43.99,44.56,43.41,43.99,221100.0,42.8547,43.41,42.2897,42.8547,221100.0
2008-09-19 10:10:00,43.99,44.3,43.85,44.24,185200.0,42.8547,43.1567,42.7183,43.0982,185200.0
2008-09-19 10:20:00,44.26,44.68,44.24,44.32,175000.0,43.1177,43.5269,43.0982,43.1762,175000.0
2008-09-19 10:30:00,44.3,44.31,44.11,44.19,158100.0,43.1567,43.1664,42.9716,43.0495,158100.0
2008-09-19 10:40:00,44.19,44.3,44.1,44.3,205200.0,43.0495,43.1567,42.9619,43.1567,205200.0
2008-09-19 10:50:00,44.3,44.34,44.04,44.12,261900.0,43.1567,43.1957,42.9034,42.9813,261900.0
2008-09-19 11:00:00,44.15,44.69,44.11,44.44,257400.0,43.0106,43.5366,42.9716,43.2931,257400.0
2008-09-19 11:10:00,44.43,44.56,44.08,44.24,100600.0,43.2833,43.41,42.9424,43.0982,100600.0
2008-09-19 11:20:00,44.24,44.25,43.75,44.02,218500.0,43.0982,43.108,42.6209,42.8839,218500.0
2008-09-19 11:30:00,44.03,44.03,43.62,43.63,88900.0,42.8937,42.8937,42.4942,42.504,88900.0
2008-09-19 11:40:00,43.66,43.73,43.54,43.68,116400.0,42.5332,42.6014,42.4163,42.5527,116400.0
2008-09-19 11:50:00,43.7,43.72,43.48,43.5,92100.0,42.5722,42.5917,42.3579,42.3773,92100.0
2008-09-19 12:00:00,43.5,43.65,43.48,43.55,197300.0,42.3773,42.5235,42.3579,42.426,197300.0
2008-09-19 12:10:00,43.55,43.55,43.2,43.41,280800.0,42.426,42.426,42.0851,42.2897,280800.0
2008-09-19 12:20:00,43.41,43.55,43.35,43.37,198900.0,42.2897,42.426,42.2312,42.2507,198900.0
2008-09-19 12:30:00,43.36,43.51,43.36,43.46,175500.0,42.2409,42.3871,42.2409,42.3384,175500.0
2008-09-19 12:40:00,43.46,43.46,43.08,43.18,178700.0,42.3384,42.3384,41.9682,42.0656,178700.0
2008-09-19 12:50:00,43.18,43.26,43.16,43.23,114600.0,42.0656,42.1435,42.0461,42.1143,114600.0
2008-09-19 13:00:00,43.23,43.25,42.81,42.81,225700.0,42.1143,42.1338,41.7051,41.7051,225700.0
2008-09-19 13:10:00,42.81,43.04,42.81,43.04,176700.0,41.7051,41.9292,41.7051,41.9292,176700.0
2008-09-19 13:20:00,43.05,43.08,42.9,42.93,196000.0,41.939,41.9682,41.7928,41.822,196000.0
2008-09-19 13:30:00,42.93,42.93,42.84,42.87,253000.0,41.822,41.822,41.7344,41.7636,253000.0
2008-09-19 13:40:00,42.87,42.97,42.85,42.97,177500.0,41.7636,41.861,41.7441,41.861,177500.0
2008-09-19 13:50:00,42.96,43.02,42.9,42.96,141900.0,41.8513,41.9097,41.7928,41.8513,141900.0
2008-09-19 14:00:00,42.96,42.99,42.77,42.77,169000.0,41.8513,41.8805,41.6662,41.6662,169000.0
2008-09-19 14:10:00,42.77,42.84,42.65,42.7,200100.0,41.6662,41.7344,41.5493,41.598,200100.0
2008-09-19 14:20:00,42.71,42.82,42.71,42.8,363600.0,41.6077,41.7149,41.6077,41.6954,363600.0
2008-09-19 14:30:00,42.8,42.93,42.8,42.83,116600.0,41.6954,41.822,41.6954,41.7246,116600.0
2008-09-19 14:40:00,42.82,43.06,42.81,42.96,133200.0,41.7149,41.9487,41.7051,41.8513,133200.0
2008-09-19 14:50:00,42.96,43.06,42.87,43.05,91900.0,41.8513,41.9487,41.7636,41.939,91900.0
2008-09-19 15:00:00,43.04,43.09,42.8,42.83,287000.0,41.9292,41.9779,41.6954,41.7246,287000.0
2008-09-19 15:10:00,42.83,42.9,42.81,42.88,192700.0,41.7246,41.7928,41.7051,41.7733,192700.0
2008-09-19 15:20:00,42.88,43.07,42.81,42.97,173400.0,41.7733,41.9584,41.7051,41.861,173400.0
2008-09-19 15:30:00,42.98,43.01,42.88,42.92,296300.0,41.8708,41.9,41.7733,41.8123,296300.0
2008-09-19 15:40:00,42.91,43.23,42.91,43.08,189600.0,41.8026,42.1143,41.8026,41.9682,189600.0
2008-09-19 15:50:00,43.08,43.65,43.07,43.36,443000.0,41.9682,42.5235,41.9584,42.2409,443000.0
2008-09-22 09:30:00,43.52,43.77,42.59,42.63,110000.0,42.3968,42.6404,41.4908,41.5298,110000.0
2008-09-22 09:40:00,42.62,43.01,42.55,42.86,161000.0,41.52,41.9,41.4519,41.7539,161000.0
2008-09-22 09:50:00,42.87,42.87,42.6,42.7,123400.0,41.7636,41.7636,41.5006,41.598,123400.0
2008-09-22 10:00:00,42.71,43.01,42.68,42.78,252700.0,41.6077,41.9,41.5785,41.6759,252700.0
2008-09-22 10:10:00,42.81,42.85,42.76,42.82,92500.0,41.7051,41.7441,41.6564,41.7149,92500.0
2008-09-22 10:20:00,42.82,42.99,42.77,42.99,65500.0,41.7149,41.8805,41.6662,41.8805,65500.0
2008-09-22 10:30:00,42.99,43.2,42.99,43.02,82200.0,41.8805,42.0851,41.8805,41.9097,82200.0
2008-09-22 10:40:00,43.01,43.37,43.01,43.29,176700.0,41.9,42.2507,41.9,42.1728,176700.0
2008-09-22 10:50:00,43.3,43.43,43.22,43.22,106000.0,42.1825,42.3091,42.1046,42.1046,106000.0
2008-09-22 11:00:00,43.23,43.26,43.03,43.03,78500.0,42.1143,42.1435,41.9195,41.9195,78500.0
2008-09-22 11:10:00,43.03,43.04,42.8,42.83,64500.0,41.9195,41.9292,41.6954,41.7246,64500.0
2008-09-22 11:20:00,42.84,42.84,42.49,42.53,122100.0,41.7344,41.7344,41.3934,41.4324,122100.0
2008-09-22 11:30:00,42.53,42.55,42.35,42.43,77300.0,41.4324,41.4519,41.257,41.335,77300.0
2008-09-22 11:40:00,42.43,42.43,42.08,42.16,119100.0,41.335,41.335,40.994,41.0719,119100.0
2008-09-22 11:50:00,42.16,42.19,42.06,42.16,73300.0,41.0719,41.1011,40.9745,41.0719,73300.0
2008-09-22 12:00:00,42.14,42.33,42.14,42.28,71800.0,41.0524,41.2375,41.0524,41.1888,71800.0
2008-09-22 12:10:00,42.26,42.29,42.06,42.08,57400.0,41.1693,41.1986,40.9745,40.994,57400.0
2008-09-22 12:20:00,42.07,42.22,42.06,42.19,78300.0,40.9842,41.1304,40.9745,41.1011,78300.0
2008-09-22 12:30:00,42.18,42.4,42.17,42.37,88000.0,41.0914,41.3057,41.0817,41.2765,88000.0
2008-09-22 12:40:00,42.37,42.41,42.35,42.36,49700.0,41.2765,41.3155,41.257,41.2668,49700.0
2008-09-22 12:50:00,42.37,42.44,42.36,42.4,88100.0,41.2765,41.3447,41.2668,41.3057,88100.0
2008-09-22 13:00:00,42.39,42.43,42.24,42.34,61800.0,41.296,41.335,41.1499,41.2473,61800.0
2008-09-22 13:10:00,42.34,42.35,42.14,42.28,80200.0,41.2473,41.257,41.0524,41.1888,80200.0
2008-09-22 13:20:00,42.28,42.35,42.27,42.3,79400.0,41.1888,41.257,41.1791,41.2083,79400.0
2008-09-22 13:30:00,42.3,42.35,42.26,42.3,91100.0,41.2083,41.257,41.1693,41.2083,91100.0
2008-09-22 13:40:00,42.31,42.35,42.27,42.27,121200.0,41.218,41.257,41.1791,41.1791,121200.0
2008-09-22 13:50:00,42.27,42.37,42.25,42.33,144500.0,41.1791,41.2765,41.1596,41.2375,144500.0
2008-09-22 14:00:00,42.33,42.34,42.14,42.34,82400.0,41.2375,41.2473,41.0524,41.2473,82400.0
2008-09-22 14:10:00,42.34,42.39,42.25,42.3,118200.0,41.2473,41.296,41.1596,41.2083,118200.0
2008-09-22 14:20:00,42.3,42.3,41.95,41.97,89900.0,41.2083,41.2083,40.8673,40.8868,89900.0
2008-09-22 14:30:00,41.98,42.14,41.94,42.07,75000.0,40.8966,41.0524,40.8576,40.9842,75000.0
2008-09-22 14:40:00,42.08,42.15,41.92,42.03,116600.0,40.994,41.0622,40.8381,40.9453,116600.0
2008-09-22 14:50:00,42.02,42.05,41.82,41.84,130500.0,40.9355,40.9648,40.7407,40.7602,130500.0
2008-09-22 15:00:00,41.84,41.9,41.75,41.81,233500.0,40.7602,40.8186,40.6725,40.731,233500.0
2008-09-22 15:10:00,41.82,41.85,41.53,41.53,190200.0,40.7407,40.7699,40.4582,40.4582,190200.0
2008-09-22 15:20:00,41.53,41.61,41.2,41.25,244900.0,40.4582,40.5361,40.1367,40.1854,244900.0
2008-09-22 15:30:00,41.26,41.31,41.12,41.23,227500.0,40.1951,40.2439,40.0588,40.1659,227500.0
2008-09-22 15:40:00,41.22,41.23,40.88,40.95,278000.0,40.1562,40.1659,39.825,39.8931,278000.0
2008-09-22 15:50:00,40.95,41.1,40.73,40.84,527100.0,39.8931,40.0393,39.6788,39.786,527100.0
2008-09-23 09:30:00,41.14,41.29,40.9,40.98,76700.0,40.0782,40.2244,39.8444,39.9224,76700.0
2008-09-23 09:40:00,40.98,41.66,40.92,41.66,86300.0,39.9224,40.5848,39.8639,40.5848,86300.0
2008-09-23 09:50:00,41.64,41.78,41.53,41.67,204000.0,40.5653,40.7017,40.4582,40.5946,204000.0
2008-09-23 10:00:00,41.66,41.7,41.43,41.5,253000.0,40.5848,40.6238,40.3608,40.429,253000.0
2008-09-23 10:10:00,41.5,41.56,41.42,41.52,105900.0,40.429,40.4874,40.351,40.4484,105900.0
2008-09-23 10:20:00,41.51,41.63,41.37,41.37,57000.0,40.4387,40.5556,40.3023,40.3023,57000.0
2008-09-23 10:30:00,41.38,41.55,41.35,41.52,66400.0,40.3121,40.4777,40.2828,40.4484,66400.0
2008-09-23 10:40:00,41.53,41.53,41.23,41.25,50400.0,40.4582,40.4582,40.1659,40.1854,50400.0
2008-09-23 10:50:00,41.24,41.24,40.97,41.01,123000.0,40.1757,40.1757,39.9126,39.9516,123000.0
2008-09-23 11:00:00,41.0,41.02,40.83,40.97,87900.0,39.9419,39.9613,39.7762,39.9126,87900.0
2008-09-23 11:10:00,40.96,41.08,40.89,41.08,89600.0,39.9029,40.0198,39.8347,40.0198,89600.0
2008-09-23 11:20:00,41.07,41.1,40.88,40.89,67900.0,40.0101,40.0393,39.825,39.8347,67900.0
2008-09-23 11:30:00,40.89,40.92,40.8,40.81,42400.0,39.8347,39.8639,39.747,39.7568,42400.0
2008-09-23 11:40:00,40.8,40.84,40.7,40.84,63600.0,39.747,39.786,39.6496,39.786,63600.0
2008-09-23 11:50:00,40.84,40.95,40.77,40.82,88200.0,39.786,39.8931,39.7178,39.7665,88200.0
2008-09-23 12:00:00,40.82,40.82,40.58,40.6,76200.0,39.7665,39.7665,39.5327,39.5522,76200.0
2008-09-23 12:10:00,40.59,40.61,40.42,40.45,98800.0,39.5424,39.5619,39.3768,39.4061,98800.0
2008-09-23 12:20:00,40.45,40.5,40.37,40.43,64100.0,39.4061,39.4548,39.3281,39.3866,64100.0
2008-09-23 12:30:00,40.43,40.47,40.27,40.29,63700.0,39.3866,39.4255,39.2307,39.2502,63700.0
2008-09-23 12:40:00,40.28,40.29,39.96,40.15,197100.0,39.2404,39.2502,38.9287,39.1138,197100.0
2008-09-23 12:50:00,40.15,40.29,40.09,40.24,97900.0,39.1138,39.2502,39.0553,39.2015,97900.0
2008-09-23 13:00:00,40.24,40.25,39.95,40.0,150200.0,39.2015,39.2112,38.919,38.9677,150200.0
2008-09-23 13:10:00,39.98,40.03,39.73,39.74,266700.0,38.9482,38.9969,38.7046,38.7144,266700.0
2008-09-23 13:20:00,39.74,39.99,39.66,39.98,181700.0,38.7144,38.9579,38.6364,38.9482,181700.0
2008-09-23 13:30:00,39.98,39.98,39.48,39.53,203800.0,38.9482,38.9482,38.4611,38.5098,203800.0
2008-09-23 13:40:00,39.52,39.66,39.45,39.5,157200.0,38.5001,38.6364,38.4319,38.4806,157200.0
2008-09-23 13:50:00,39.5,39.51,39.33,39.37,241700.0,38.4806,38.4903,38.315,38.3539,241700.0
2008-09-23 14:00:00,39.37,39.6,39.32,39.59,203300.0,38.3539,38.578,38.3052,38.5682,203300.0
2008-09-23 14:10:00,39.59,39.79,39.58,39.78,135700.0,38.5682,38.7631,38.5585,38.7533,135700.0
2008-09-23 14:20:00,39.79,40.16,39.77,40.07,172000.0,38.7631,39.1235,38.7436,39.0359,172000.0
2008-09-23 14:30:00,40.07,40.24,40.06,40.11,135200.0,39.0359,39.2015,39.0261,39.0748,135200.0
2008-09-23 14:40:00,40.1,40.53,40.08,40.48,209000.0,39.0651,39.484,39.0456,39.4353,209000.0
2008-09-23 14:50:00,40.48,40.72,40.47,40.58,181000.0,39.4353,39.6691,39.4255,39.5327,181000.0
2008-09-23 15:00:00,40.56,40.82,40.52,40.73,136300.0,39.5132,39.7665,39.4742,39.6788,136300.0
2008-09-23 15:10:00,40.73,40.78,40.61,40.65,121100.0,39.6788,39.7275,39.5619,39.6009,121100.0
2008-09-23 15:20:00,40.65,40.65,40.42,40.43,180700.0,39.6009,39.6009,39.3768,39.3866,180700.0
2008-09-23 15:30:00,40.43,40.48,40.35,40.37,212700.0,39.3866,39.4353,39.3086,39.3281,212700.0
2008-09-23 15:40:00,40.38,40.5,40.0,40.02,243900.0,39.3379,39.4548,38.9677,38.9871,243900.0
2008-09-23 15:50:00,40.02,40.2,39.93,40.09,261900.0,38.9871,39.1625,38.8995,39.0553,261900.0
2008-09-24 09:30:00,39.12,39.98,39.03,39.22,282700.0,38.1104,38.9482,38.0227,38.2078,282700.0
2008-09-24 09:40:00,39.23,39.25,38.79,38.87,213200.0,38.2175,38.237,37.7889,37.8668,213200.0
2008-09-24 09:50:00,38.91,39.05,38.36,38.5,582100.0,37.9058,38.0422,37.37,37.5064,582100.0
2008-09-24 10:00:00,38.52,39.25,38.43,39.01,357500.0,37.5259,38.237,37.4382,38.0032,357500.0
2008-09-24 10:10:00,38.99,39.05,38.65,39.01,189900.0,37.9837,38.0422,37.6525,38.0032,189900.0
2008-09-24 10:20:00,39.0,39.22,38.9,39.13,166600.0,37.9935,38.2078,37.8961,38.1201,166600.0
2008-09-24 10:30:00,39.14,39.2,38.8,38.84,162400.0,38.1299,38.1883,37.7986,37.8376,162400.0
2008-09-24 10:40:00,38.86,39.18,38.84,38.98,81700.0,37.8571,38.1688,37.8376,37.974,81700.0
2008-09-24 10:50:00,38.96,39.03,38.73,38.8,90300.0,37.9545,38.0227,37.7304,37.7986,90300.0
2008-09-24 11:00:00,38.8,38.85,38.52,38.52,71100.0,37.7986,37.8473,37.5259,37.5259,71100.0
2008-09-24 11:10:00,38.52,38.54,38.4,38.45,75900.0,37.5259,37.5453,37.409,37.4577,75900.0
2008-09-24 11:20:00,38.44,38.68,38.42,38.55,93900.0,37.4479,37.6817,37.4284,37.5551,93900.0
2008-09-24 11:30:00,38.53,39.06,38.51,38.89,124300.0,37.5356,38.0519,37.5161,37.8863,124300.0
2008-09-24 11:40:00,38.89,38.9,38.6,38.67,46500.0,37.8863,37.8961,37.6038,37.672,46500.0
2008-09-24 11:50:00,38.72,38.82,38.66,38.8,237400.0,37.7207,37.8181,37.6622,37.7986,237400.0
2008-09-24 12:00:00,38.8,38.88,38.73,38.88,95600.0,37.7986,37.8766,37.7304,37.8766,95600.0
2008-09-24 12:10:00,38.88,39.04,38.78,38.9,173300.0,37.8766,38.0324,37.7792,37.8961,173300.0
2008-09-24 12:20:00,38.91,39.0,38.9,39.0,68900.0,37.9058,37.9935,37.8961,37.9935,68900.0
2008-09-24 12:30:00,39.0,39.15,38.97,39.04,140900.0,37.9935,38.1396,37.9642,38.0324,140900.0
2008-09-24 12:40:00,39.02,39.27,39.0,39.22,261600.0,38.013,38.2565,37.9935,38.2078,261600.0
2008-09-24 12:50:00,39.22,39.25,39.14,39.18,27400.0,38.2078,38.237,38.1299,38.1688,27400.0
2008-09-24 13:00:00,39.17,39.28,39.11,39.24,56500.0,38.1591,38.2662,38.1006,38.2273,56500.0
2008-09-24 13:10:00,39.25,39.36,39.17,39.34,103100.0,38.237,38.3442,38.1591,38.3247,103100.0
2008-09-24 13:20:00,39.35,39.91,39.34,39.89,205200.0,38.3344,38.88,38.3247,38.8605,205200.0
2008-09-24 13:30:00,39.88,39.92,39.75,39.76,100200.0,38.8508,38.8897,38.7241,38.7339,100200.0
2008-09-24 13:40:00,39.76,39.96,39.6,39.91,85200.0,38.7339,38.9287,38.578,38.88,85200.0
2008-09-24 13:50:00,39.9,39.96,39.66,39.81,128800.0,38.8702,38.9287,38.6364,38.7826,128800.0
2008-09-24 14:00:00,39.82,39.88,39.58,39.64,186800.0,38.7923,38.8508,38.5585,38.617,186800.0
2008-09-24 14:10:00,39.64,39.72,39.48,39.57,233300.0,38.617,38.6949,38.4611,38.5488,233300.0
2008-09-24 14:20:00,39.57,40.06,39.51,40.06,178100.0,38.5488,39.0261,38.4903,39.0261,178100.0
2008-09-24 14:30:00,40.04,40.15,39.85,39.88,147700.0,39.0066,39.1138,38.8215,38.8508,147700.0
2008-09-24 14:40:00,39.88,40.04,39.82,39.82,177600.0,38.8508,39.0066,38.7923,38.7923,177600.0
2008-09-24 14:50:00,39.82,39.85,39.53,39.55,148200.0,38.7923,38.8215,38.5098,38.5293,148200.0
2008-09-24 15:00:00,39.56,39.86,39.51,39.82,212300.0,38.539,38.8313,38.4903,38.7923,212300.0
2008-09-24 15:10:00,39.82,39.85,39.41,39.47,97400.0,38.7923,38.8215,38.3929,38.4513,97400.0
2008-09-24 15:20:00,39.47,39.54,39.17,39.52,123700.0,38.4513,38.5195,38.1591,38.5001,123700.0
2008-09-24 15:30:00,39.52,39.55,39.23,39.27,196600.0,38.5001,38.5293,38.2175,38.2565,196600.0
2008-09-24 15:40:00,39.27,39.29,38.9,39.11,301900.0,38.2565,38.276,37.8961,38.1006,301900.0
2008-09-24 15:50:00,39.12,39.51,39.04,39.43,348100.0,38.1104,38.4903,38.0324,38.4124,348100.0
2008-09-25 09:30:00,39.5,40.1,39.32,39.75,110200.0,38.4806,39.0651,38.3052,38.7241,110200.0
2008-09-25 09:40:00,39.74,40.22,39.62,40.19,137500.0,38.7144,39.182,38.5975,39.1528,137500.0
2008-09-25 09:50:00,40.19,40.44,40.05,40.11,224300.0,39.1528,39.3963,39.0164,39.0748,224300.0
2008-09-25 10:00:00,40.12,40.26,39.85,40.09,336400.0,39.0846,39.221,38.8215,39.0553,336400.0
2008-09-25 10:10:00,40.08,40.55,40.08,40.42,223500.0,39.0456,39.5035,39.0456,39.3768,223500.0
2008-09-25 10:20:00,40.44,40.61,40.32,40.47,128100.0,39.3963,39.5619,39.2794,39.4255,128100.0
2008-09-25 10:30:00,40.46,40.49,40.02,40.1,141100.0,39.4158,39.445,38.9871,39.0651,141100.0
2008-09-25 10:40:00,40.09,40.14,39.84,39.98,95000.0,39.0553,39.1041,38.8118,38.9482,95000.0
2008-09-25 10:50:00,39.98,40.0,39.79,39.8,58100.0,38.9482,38.9677,38.7631,38.7728,58100.0
2008-09-25 11:00:00,39.8,39.95,39.7,39.86,115100.0,38.7728,38.919,38.6754,38.8313,115100.0
2008-09-25 11:10:00,39.88,39.91,39.76,39.8,81300.0,38.8508,38.88,38.7339,38.7728,81300.0
2008-09-25 11:20:00,39.8,39.89,39.71,39.85,95100.0,38.7728,38.8605,38.6852,38.8215,95100.0
2008-09-25 11:30:00,39.84,39.92,39.74,39.83,108600.0,38.8118,38.8897,38.7144,38.8021,108600.0
2008-09-25 11:40:00,39.83,40.01,39.82,39.85,100800.0,38.8021,38.9774,38.7923,38.8215,100800.0
2008-09-25 11:50:00,39.83,39.88,39.64,39.65,60100.0,38.8021,38.8508,38.617,38.6267,60100.0
2008-09-25 12:00:00,39.65,39.66,39.47,39.51,48800.0,38.6267,38.6364,38.4513,38.4903,48800.0
2008-09-25 12:10:00,39.52,39.85,39.51,39.81,63600.0,38.5001,38.8215,38.4903,38.7826,63600.0
2008-09-25 12:20:00,39.82,39.82,39.63,39.67,32700.0,38.7923,38.7923,38.6072,38.6462,32700.0
2008-09-25 12:30:00,39.67,39.79,39.65,39.78,37700.0,38.6462,38.7631,38.6267,38.7533,37700.0
2008-09-25 12:40:00,39.77,39.88,39.73,39.8,67900.0,38.7436,38.8508,38.7046,38.7728,67900.0
2008-09-25 12:50:00,39.78,39.85,39.67,39.7,120100.0,38.7533,38.8215,38.6462,38.6754,120100.0
2008-09-25 13:00:00,39.7,39.75,39.6,39.61,143000.0,38.6754,38.7241,38.578,38.5877,143000.0
2008-09-25 13:10:00,39.61,39.61,39.36,39.41,103800.0,38.5877,38.5877,38.3442,38.3929,103800.0
2008-09-25 13:20:00,39.4,39.46,39.28,39.43,96500.0,38.3832,38.4416,38.2662,38.4124,96500.0
2008-09-25 13:30:00,39.45,39.81,39.44,39.76,109700.0,38.4319,38.7826,38.4221,38.7339,109700.0
2008-09-25 13:40:00,39.76,39.76,39.59,39.62,81500.0,38.7339,38.7339,38.5682,38.5975,81500.0
2008-09-25 13:50:00,39.61,39.61,39.47,39.56,91300.0,38.5877,38.5877,38.4513,38.539,91300.0
2008-09-25 14:00:00,39.56,39.57,39.34,39.42,59400.0,38.539,38.5488,38.3247,38.4026,59400.0
2008-09-25 14:10:00,39.41,39.47,39.31,39.36,110300.0,38.3929,38.4513,38.2955,38.3442,110300.0
2008-09-25 14:20:00,39.35,39.44,39.15,39.31,113400.0,38.3344,38.4221,38.1396,38.2955,113400.0
2008-09-25 14:30:00,39.3,39.45,39.29,39.36,66600.0,38.2857,38.4319,38.276,38.3442,66600.0
2008-09-25 14:40:00,39.36,39.37,39.21,39.3,82100.0,38.3442,38.3539,38.1981,38.2857,82100.0
2008-09-25 14:50:00,39.31,39.4,39.21,39.37,98300.0,38.2955,38.3832,38.1981,38.3539,98300.0
2008-09-25 15:00:00,39.39,39.45,39.3,39.4,103300.0,38.3734,38.4319,38.2857,38.3832,103300.0
2008-09-25 15:10:00,39.41,39.51,39.28,39.5,144100.0,38.3929,38.4903,38.2662,38.4806,144100.0
2008-09-25 15:20:00,39.49,39.68,39.45,39.61,125300.0,38.4708,38.6559,38.4319,38.5877,125300.0
2008-09-25 15:30:00,39.6,39.64,39.4,39.5,105800.0,38.578,38.617,38.3832,38.4806,105800.0
2008-09-25 15:40:00,39.5,39.51,39.23,39.32,188100.0,38.4806,38.4903,38.2175,38.3052,188100.0
2008-09-25 15:50:00,39.31,39.49,39.07,39.15,458600.0,38.2955,38.4708,38.0617,38.1396,458600.0
2008-09-26 09:30:00,38.78,39.1,38.5,38.75,305700.0,37.7792,38.0909,37.5064,37.7499,305700.0
2008-09-26 09:40:00,38.75,38.87,38.58,38.72,226900.0,37.7499,37.8668,37.5843,37.7207,226900.0
2008-09-26 09:50:00,38.72,39.37,38.72,39.07,234200.0,37.7207,38.3539,37.7207,38.0617,234200.0
2008-09-26 10:00:00,39.07,39.19,39.0,39.03,133200.0,38.0617,38.1786,37.9935,38.0227,133200.0
2008-09-26 10:10:00,39.04,39.12,38.98,39.03,90400.0,38.0324,38.1104,37.974,38.0227,90400.0
2008-09-26 10:20:00,39.03,39.1,38.93,38.96,95100.0,38.0227,38.0909,37.9253,37.9545,95100.0
2008-09-26 10:30:00,38.99,38.99,38.81,38.88,509300.0,37.9837,37.9837,37.8084,37.8766,509300.0
2008-09-26 10:40:00,38.88,39.1,38.79,38.81,80600.0,37.8766,38.0909,37.7889,37.8084,80600.0
2008-09-26 10:50:00,38.83,39.07,38.81,38.96,129400.0,37.8279,38.0617,37.8084,37.9545,129400.0
2008-09-26 11:00:00,38.96,38.98,38.82,38.94,189000.0,37.9545,37.974,37.8181,37.935,189000.0
2008-09-26 11:10:00,38.94,38.94,38.68,38.78,189500.0,37.935,37.935,37.6817,37.7792,189500.0
2008-09-26 11:20:00,38.78,38.89,38.69,38.74,264900.0,37.7792,37.8863,37.6915,37.7402,264900.0
2008-09-26 11:30:00,38.72,38.74,38.6,38.68,103200.0,37.7207,37.7402,37.6038,37.6817,103200.0
2008-09-26 11:40:00,38.69,38.74,38.68,38.73,55400.0,37.6915,37.7402,37.6817,37.7304,55400.0
2008-09-26 11:50:00,38.74,38.88,38.73,38.88,175400.0,37.7402,37.8766,37.7304,37.8766,175400.0
2008-09-26 12:00:00,38.88,38.94,38.81,38.9,93300.0,37.8766,37.935,37.8084,37.8961,93300.0
2008-09-26 12:10:00,38.9,38.91,38.82,38.82,118600.0,37.8961,37.9058,37.8181,37.8181,118600.0
2008-09-26 12:20:00,38.82,39.05,38.82,38.99,108400.0,37.8181,38.0422,37.8181,37.9837,108400.0
2008-09-26 12:30:00,38.98,39.0,38.91,38.97,230700.0,37.974,37.9935,37.9058,37.9642,230700.0
2008-09-26 12:40:00,38.98,38.98,38.91,38.96,233200.0,37.974,37.974,37.9058,37.9545,233200.0
2008-09-26 12:50:00,38.95,38.96,38.9,38.95,94100.0,37.9448,37.9545,37.8961,37.9448,94100.0
2008-09-26 13:00:00,38.95,39.03,38.95,39.0,149700.0,37.9448,38.0227,37.9448,37.9935,149700.0
2008-09-26 13:10:00,39.0,39.08,39.0,39.03,295000.0,37.9935,38.0714,37.9935,38.0227,295000.0
2008-09-26 13:20:00,39.02,39.14,38.99,39.1,139700.0,38.013,38.1299,37.9837,38.0909,139700.0
2008-09-26 13:30:00,39.11,39.15,39.06,39.15,57200.0,38.1006,38.1396,38.0519,38.1396,57200.0
2008-09-26 13:40:00,39.15,39.46,39.12,39.31,177200.0,38.1396,38.4416,38.1104,38.2955,177200.0
2008-09-26 13:50:00,39.34,39.44,39.17,39.22,99000.0,38.3247,38.4221,38.1591,38.2078,99000.0
2008-09-26 14:00:00,39.21,39.21,39.07,39.11,78500.0,38.1981,38.1981,38.0617,38.1006,78500.0
2008-09-26 14:10:00,39.11,39.15,39.09,39.15,71800.0,38.1006,38.1396,38.0812,38.1396,71800.0
2008-09-26 14:20:00,39.15,39.21,39.08,39.08,81300.0,38.1396,38.1981,38.0714,38.0714,81300.0
2008-09-26 14:30:00,39.09,39.16,39.05,39.12,94300.0,38.0812,38.1493,38.0422,38.1104,94300.0
2008-09-26 14:40:00,39.13,39.21,39.09,39.18,74700.0,38.1201,38.1981,38.0812,38.1688,74700.0
2008-09-26 14:50:00,39.18,39.18,39.04,39.05,79000.0,38.1688,38.1688,38.0324,38.0422,79000.0
2008-09-26 15:00:00,39.06,39.06,38.79,38.98,156600.0,38.0519,38.0519,37.7889,37.974,156600.0
2008-09-26 15:10:00,38.99,39.01,38.9,38.92,106400.0,37.9837,38.0032,37.8961,37.9155,106400.0
2008-09-26 15:20:00,38.93,39.22,38.92,39.18,144000.0,37.9253,38.2078,37.9155,38.1688,144000.0
2008-09-26 15:30:00,39.18,39.38,39.17,39.36,298900.0,38.1688,38.3637,38.1591,38.3442,298900.0
2008-09-26 15:40:00,39.36,39.77,39.34,39.7,532500.0,38.3442,38.7436,38.3247,38.6754,532500.0
2008-09-26 15:50:00,39.71,39.72,39.6,39.67,343300.0,38.6852,38.6949,38.578,38.6462,343300.0
2008-09-29 09:30:00,39.1,39.56,38.45,38.46,151600.0,38.0909,38.539,37.4577,37.4674,151600.0
2008-09-29 09:40:00,38.47,38.48,37.11,37.28,445600.0,37.4772,37.4869,36.1523,36.3179,445600.0
2008-09-29 09:50:00,37.28,37.57,36.78,37.53,374700.0,36.3179,36.6004,35.8308,36.5614,374700.0
2008-09-29 10:00:00,37.51,38.13,37.5,38.09,378600.0,36.5419,37.1459,36.5322,37.107,378600.0
2008-09-29 10:10:00,38.09,38.24,37.83,38.17,274100.0,37.107,37.2531,36.8537,37.1849,274100.0
2008-09-29 10:20:00,38.12,38.14,37.68,38.11,214200.0,37.1362,37.1557,36.7075,37.1264,214200.0
2008-09-29 10:30:00,38.1,38.45,38.05,38.28,131700.0,37.1167,37.4577,37.068,37.2921,131700.0
2008-09-29 10:40:00,38.23,38.61,38.15,38.6,85700.0,37.2433,37.6135,37.1654,37.6038,85700.0
2008-09-29 10:50:00,38.59,38.75,38.25,38.47,74900.0,37.5941,37.7499,37.2628,37.4772,74900.0
2008-09-29 11:00:00,38.46,38.53,38.18,38.35,80700.0,37.4674,37.5356,37.1946,37.3602,80700.0
2008-09-29 11:10:00,38.36,38.57,38.33,38.57,67100.0,37.37,37.5746,37.3408,37.5746,67100.0
2008-09-29 11:20:00,38.58,38.68,38.46,38.48,58100.0,37.5843,37.6817,37.4674,37.4869,58100.0
2008-09-29 11:30:00,38.47,38.47,38.22,38.29,61500.0,37.4772,37.4772,37.2336,37.3018,61500.0
2008-09-29 11:40:00,38.3,38.3,38.03,38.17,86000.0,37.3115,37.3115,37.0485,37.1849,86000.0
2008-09-29 11:50:00,38.17,38.18,38.04,38.04,58600.0,37.1849,37.1946,37.0583,37.0583,58600.0
2008-09-29 12:00:00,38.04,38.15,38.0,38.12,38900.0,37.0583,37.1654,37.0193,37.1362,38900.0
2008-09-29 12:10:00,38.15,38.22,38.01,38.06,54000.0,37.1654,37.2336,37.029,37.0777,54000.0
2008-09-29 12:20:00,38.06,38.13,37.94,38.1,82300.0,37.0777,37.1459,36.9608,37.1167,82300.0
2008-09-29 12:30:00,38.1,38.11,37.94,38.06,56200.0,37.1167,37.1264,36.9608,37.0777,56200.0
2008-09-29 12:40:00,38.05,38.5,38.05,38.35,78800.0,37.068,37.5064,37.068,37.3602,78800.0
2008-09-29 12:50:00,38.35,38.39,38.17,38.25,30800.0,37.3602,37.3992,37.1849,37.2628,30800.0
2008-09-29 13:00:00,38.25,38.3,37.94,38.02,47600.0,37.2628,37.3115,36.9608,37.0388,47600.0
2008-09-29 13:10:00,38.02,38.16,37.94,38.05,53800.0,37.0388,37.1752,36.9608,37.068,53800.0
2008-09-29 13:20:00,38.05,38.61,38.03,38.57,95800.0,37.068,37.6135,37.0485,37.5746,95800.0
2008-09-29 13:30:00,38.56,38.57,38.1,38.2,86200.0,37.5648,37.5746,37.1167,37.2141,86200.0
2008-09-29 13:40:00,38.2,38.25,37.23,37.41,274100.0,37.2141,37.2628,36.2692,36.4445,274100.0
2008-09-29 13:50:00,37.41,37.99,37.34,37.36,167900.0,36.4445,37.0095,36.3763,36.3958,167900.0
2008-09-29 14:00:00,37.36,37.67,36.6,37.05,191200.0,36.3958,36.6978,35.6554,36.0938,191200.0
2008-09-29 14:10:00,37.05,37.22,36.66,37.14,195700.0,36.0938,36.2594,35.7139,36.1815,195700.0
2008-09-29 14:20:00,37.13,37.57,37.04,37.09,180100.0,36.1717,36.6004,36.0841,36.1328,180100.0
2008-09-29 14:30:00,37.12,37.25,36.87,37.13,105900.0,36.162,36.2886,35.9184,36.1717,105900.0
2008-09-29 14:40:00,37.13,37.27,36.97,37.06,96500.0,36.1717,36.3081,36.0159,36.1035,96500.0
2008-09-29 14:50:00,37.08,37.34,36.77,36.97,110900.0,36.123,36.3763,35.821,36.0159,110900.0
2008-09-29 15:00:00,36.95,37.15,36.76,36.81,123400.0,35.9964,36.1912,35.8113,35.86,123400.0
2008-09-29 15:10:00,36.8,36.91,36.65,36.86,136000.0,35.8503,35.9574,35.7041,35.9087,136000.0
2008-09-29 15:20:00,36.85,36.85,36.12,36.38,163100.0,35.899,35.899,35.1878,35.4411,163100.0
2008-09-29 15:30:00,36.39,36.71,36.07,36.68,176100.0,35.4508,35.7626,35.1391,35.7333,176100.0
2008-09-29 15:40:00,36.7,37.58,36.67,37.51,331400.0,35.7528,36.6101,35.7236,36.5419,331400.0
2008-09-29 15:50:00,37.52,37.53,36.21,36.42,360100.0,36.5517,36.5614,35.2755,35.4801,360100.0
2008-09-30 09:30:00,36.55,37.22,36.13,36.26,244100.0,35.6067,36.2594,35.1975,35.3242,244100.0
2008-09-30 09:40:00,36.2,36.3,35.55,35.99,180100.0,35.2657,35.3632,34.6325,35.0612,180100.0
2008-09-30 09:50:00,36.04,36.08,35.79,36.04,197500.0,35.1099,35.1488,34.8663,35.1099,197500.0
2008-09-30 10:00:00,36.04,36.16,35.78,35.86,157700.0,35.1099,35.2268,34.8566,34.9345,157700.0
2008-09-30 10:10:00,35.83,36.2,35.81,35.96,140800.0,34.9053,35.2657,34.8858,35.0319,140800.0
2008-09-30 10:20:00,35.97,36.05,35.77,35.84,288800.0,35.0417,35.1196,34.8468,34.915,288800.0
2008-09-30 10:30:00,35.85,35.91,35.77,35.88,104500.0,34.9248,34.9832,34.8468,34.954,104500.0
2008-09-30 10:40:00,35.85,36.03,35.79,36.03,152300.0,34.9248,35.1001,34.8663,35.1001,152300.0
2008-09-30 10:50:00,36.04,36.08,35.83,35.83,149800.0,35.1099,35.1488,34.9053,34.9053,149800.0
2008-09-30 11:00:00,35.85,35.87,35.59,35.73,153200.0,34.9248,34.9443,34.6715,34.8079,153200.0
2008-09-30 11:10:00,35.73,35.75,35.5,35.53,115800.0,34.8079,34.8274,34.5838,34.613,115800.0
2008-09-30 11:20:00,35.52,35.57,35.43,35.57,125600.0,34.6033,34.652,34.5156,34.652,125600.0
2008-09-30 11:30:00,35.55,35.86,35.53,35.57,150500.0,34.6325,34.9345,34.613,34.652,150500.0
2008-09-30 11:40:00,35.57,35.63,35.45,35.56,143300.0,34.652,34.7104,34.5351,34.6423,143300.0
2008-09-30 11:50:00,35.56,35.69,35.45,35.55,196400.0,34.6423,34.7689,34.5351,34.6325,196400.0
2008-09-30 12:00:00,35.55,35.59,35.49,35.52,181200.0,34.6325,34.6715,34.5741,34.6033,181200.0
2008-09-30 12:10:00,35.52,35.52,35.1,35.22,150700.0,34.6033,34.6033,34.1941,34.311,150700.0
2008-09-30 12:20:00,35.22,35.3,35.2,35.3,145200.0,34.311,34.389,34.2915,34.389,145200.0
2008-09-30 12:30:00,35.3,35.42,35.28,35.4,106900.0,34.389,34.5059,34.3695,34.4864,106900.0
2008-09-30 12:40:00,35.42,35.58,35.42,35.54,227700.0,34.5059,34.6617,34.5059,34.6228,227700.0
2008-09-30 12:50:00,35.53,35.62,35.51,35.6,187100.0,34.613,34.7007,34.5935,34.6812,187100.0
2008-09-30 13:00:00,35.61,35.76,35.52,35.72,188600.0,34.691,34.8371,34.6033,34.7981,188600.0
2008-09-30 13:10:00,35.7,35.82,35.63,35.78,202700.0,34.7786,34.8955,34.7104,34.8566,202700.0
2008-09-30 13:20:00,35.77,35.85,35.71,35.81,314000.0,34.8468,34.9248,34.7884,34.8858,314000.0
2008-09-30 13:30:00,35.82,36.04,35.8,35.84,290500.0,34.8955,35.1099,34.8761,34.915,290500.0
2008-09-30 13:40:00,35.85,35.92,35.72,35.76,127600.0,34.9248,34.993,34.7981,34.8371,127600.0
2008-09-30 13:50:00,35.76,35.77,35.68,35.7,89100.0,34.8371,34.8468,34.7592,34.7786,89100.0
2008-09-30 14:00:00,35.7,35.77,35.68,35.74,69600.0,34.7786,34.8468,34.7592,34.8176,69600.0
2008-09-30 14:10:00,35.74,35.8,35.65,35.75,82800.0,34.8176,34.8761,34.7299,34.8274,82800.0
2008-09-30 14:20:00,35.75,35.96,35.71,35.85,330200.0,34.8274,35.0319,34.7884,34.9248,330200.0
2008-09-30 14:30:00,35.85,35.85,35.68,35.71,165200.0,34.9248,34.9248,34.7592,34.7884,165200.0
2008-09-30 14:40:00,35.71,35.73,35.59,35.71,117700.0,34.7884,34.8079,34.6715,34.7884,117700.0
2008-09-30 14:50:00,35.71,35.78,35.68,35.77,116900.0,34.7884,34.8566,34.7592,34.8468,116900.0
2008-09-30 15:00:00,35.76,35.86,35.74,35.83,234100.0,34.8371,34.9345,34.8176,34.9053,234100.0
2008-09-30 15:10:00,35.83,35.84,35.67,35.71,181300.0,34.9053,34.915,34.7494,34.7884,181300.0
2008-09-30 15:20:00,35.71,35.96,35.69,35.92,266600.0,34.7884,35.0319,34.7689,34.993,266600.0
2008-09-30 15:30:00,35.91,35.97,35.76,35.88,272600.0,34.9832,35.0417,34.8371,34.954,272600.0
2008-09-30 15:40:00,35.88,36.32,35.88,36.29,399400.0,34.954,35.3826,34.954,35.3534,399400.0
2008-09-30 15:50:00,36.3,37.47,36.3,37.47,1002900.0,35.3632,36.503,35.3632,36.503,1002900.0
2008-10-01 09:30:00,36.66,36.76,36.1,36.53,226500.0,35.7139,35.8113,35.1683,35.5872,226500.0
2008-10-01 09:40:00,36.54,36.61,36.24,36.37,138800.0,35.597,35.6652,35.3047,35.4314,138800.0
2008-10-01 09:50:00,36.39,36.47,36.14,36.17,162800.0,35.4508,35.5288,35.2073,35.2365,162800.0
2008-10-01 10:00:00,36.16,36.16,35.62,35.83,259200.0,35.2268,35.2268,34.7007,34.9053,259200.0
2008-10-01 10:10:00,35.79,36.07,35.74,36.05,123000.0,34.8663,35.1391,34.8176,35.1196,123000.0
2008-10-01 10:20:00,36.08,36.18,36.05,36.09,154000.0,35.1488,35.2463,35.1196,35.1586,154000.0
2008-10-01 10:30:00,36.09,36.15,35.93,36.07,144300.0,35.1586,35.217,35.0027,35.1391,144300.0
2008-10-01 10:40:00,36.05,36.05,35.65,35.65,139300.0,35.1196,35.1196,34.7299,34.7299,139300.0
2008-10-01 10:50:00,35.65,35.84,35.58,35.77,76600.0,34.7299,34.915,34.6617,34.8468,76600.0
2008-10-01 11:00:00,35.77,35.83,35.45,35.48,92200.0,34.8468,34.9053,34.5351,34.5643,92200.0
2008-10-01 11:10:00,35.47,35.58,35.37,35.48,136800.0,34.5546,34.6617,34.4572,34.5643,136800.0
2008-10-01 11:20:00,35.49,35.54,35.32,35.4,209900.0,34.5741,34.6228,34.4084,34.4864,209900.0
2008-10-01 11:30:00,35.42,35.51,35.33,35.46,68800.0,34.5059,34.5935,34.4182,34.5448,68800.0
2008-10-01 11:40:00,35.45,35.5,35.23,35.31,120900.0,34.5351,34.5838,34.3208,34.3987,120900.0
2008-10-01 11:50:00,35.31,35.41,35.19,35.41,166700.0,34.3987,34.4961,34.2818,34.4961,166700.0
2008-10-01 12:00:00,35.41,35.45,35.28,35.33,166200.0,34.4961,34.5351,34.3695,34.4182,166200.0
2008-10-01 12:10:00,35.34,35.53,35.28,35.42,178000.0,34.4279,34.613,34.3695,34.5059,178000.0
2008-10-01 12:20:00,35.43,35.48,35.29,35.48,82600.0,34.5156,34.5643,34.3792,34.5643,82600.0
2008-10-01 12:30:00,35.48,35.78,35.47,35.67,110500.0,34.5643,34.8566,34.5546,34.7494,110500.0
2008-10-01 12:40:00,35.65,35.75,35.52,35.64,107600.0,34.7299,34.8274,34.6033,34.7202,107600.0
2008-10-01 12:50:00,35.62,35.66,35.5,35.51,297600.0,34.7007,34.7397,34.5838,34.5935,297600.0
2008-10-01 13:00:00,35.5,35.57,35.23,35.23,113400.0,34.5838,34.652,34.3208,34.3208,113400.0
2008-10-01 13:10:00,35.24,35.35,35.17,35.19,100200.0,34.3305,34.4377,34.2623,34.2818,100200.0
2008-10-01 13:20:00,35.18,35.22,35.0,35.05,124600.0,34.2721,34.311,34.0967,34.1454,124600.0
2008-10-01 13:30:00,35.06,35.06,34.53,34.73,280300.0,34.1552,34.1552,33.6388,33.8337,280300.0
2008-10-01 13:40:00,34.74,35.1,34.47,34.9,203500.0,33.8434,34.1941,33.5804,33.9993,203500.0
2008-10-01 13:50:00,34.88,34.93,34.52,34.76,304100.0,33.9798,34.0285,33.6291,33.8629,304100.0
2008-10-01 14:00:00,34.77,34.82,34.55,34.67,79200.0,33.8726,33.9214,33.6583,33.7752,79200.0
2008-10-01 14:10:00,34.72,34.85,34.65,34.81,93100.0,33.8239,33.9506,33.7557,33.9116,93100.0
2008-10-01 14:20:00,34.82,34.89,34.72,34.87,92900.0,33.9214,33.9895,33.8239,33.9701,92900.0
2008-10-01 14:30:00,34.88,34.94,34.72,34.79,124100.0,33.9798,34.0383,33.8239,33.8921,124100.0
2008-10-01 14:40:00,34.78,35.01,34.71,34.95,130900.0,33.8824,34.1064,33.8142,34.048,130900.0
2008-10-01 14:50:00,34.95,35.02,34.83,34.91,225000.0,34.048,34.1162,33.9311,34.009,225000.0
2008-10-01 15:00:00,34.91,34.97,34.74,34.84,198200.0,34.009,34.0675,33.8434,33.9408,198200.0
2008-10-01 15:10:00,34.85,34.95,34.61,34.66,105800.0,33.9506,34.048,33.7168,33.7655,105800.0
2008-10-01 15:20:00,34.65,34.81,34.65,34.81,219100.0,33.7557,33.9116,33.7557,33.9116,219100.0
2008-10-01 15:30:00,34.81,34.93,34.61,34.65,180000.0,33.9116,34.0285,33.7168,33.7557,180000.0
2008-10-01 15:40:00,34.65,34.94,34.63,34.83,304900.0,33.7557,34.0383,33.7363,33.9311,304900.0
2008-10-01 15:50:00,34.84,35.07,34.81,35.0,392300.0,33.9408,34.1649,33.9116,34.0967,392300.0
2008-10-02 09:30:00,34.91,35.33,34.43,35.26,136200.0,34.009,34.4182,33.5414,34.35,136200.0
2008-10-02 09:40:00,35.26,35.42,34.8,35.36,129400.0,34.35,34.5059,33.9019,34.4474,129400.0
2008-10-02 09:50:00,35.37,35.43,34.66,34.66,230100.0,34.4572,34.5156,33.7655,33.7655,230100.0
2008-10-02 10:00:00,34.65,34.65,34.2,34.28,148300.0,33.7557,33.7557,33.3174,33.3953,148300.0
2008-10-02 10:10:00,34.28,34.56,34.28,34.56,96500.0,33.3953,33.6681,33.3953,33.6681,96500.0
2008-10-02 10:20:00,34.57,34.66,34.41,34.59,89200.0,33.6778,33.7655,33.5219,33.6973,89200.0
2008-10-02 10:30:00,34.58,34.93,34.58,34.79,105400.0,33.6875,34.0285,33.6875,33.8921,105400.0
2008-10-02 10:40:00,34.79,34.82,34.57,34.68,107000.0,33.8921,33.9214,33.6778,33.785,107000.0
2008-10-02 10:50:00,34.68,34.98,34.65,34.97,118200.0,33.785,34.0772,33.7557,34.0675,118200.0
2008-10-02 11:00:00,34.95,34.98,34.51,34.56,159000.0,34.048,34.0772,33.6194,33.6681,159000.0
2008-10-02 11:10:00,34.56,34.64,34.51,34.62,139400.0,33.6681,33.746,33.6194,33.7265,139400.0
2008-10-02 11:20:00,34.62,34.76,34.6,34.75,119400.0,33.7265,33.8629,33.707,33.8532,119400.0
2008-10-02 11:30:00,34.74,34.8,34.66,34.76,80900.0,33.8434,33.9019,33.7655,33.8629,80900.0
2008-10-02 11:40:00,34.76,35.08,34.69,35.01,282500.0,33.8629,34.1746,33.7947,34.1064,282500.0
2008-10-02 11:50:00,35.0,35.1,34.82,34.83,398000.0,34.0967,34.1941,33.9214,33.9311,398000.0
2008-10-02 12:00:00,34.81,34.81,34.57,34.57,193900.0,33.9116,33.9116,33.6778,33.6778,193900.0
2008-10-02 12:10:00,34.57,34.62,34.5,34.56,133700.0,33.6778,33.7265,33.6096,33.6681,133700.0
2008-10-02 12:20:00,34.55,34.59,34.44,34.48,188400.0,33.6583,33.6973,33.5512,33.5901,188400.0
2008-10-02 12:30:00,34.48,34.5,34.44,34.5,134100.0,33.5901,33.6096,33.5512,33.6096,134100.0
2008-10-02 12:40:00,34.5,34.5,34.45,34.5,121100.0,33.6096,33.6096,33.5609,33.6096,121100.0
2008-10-02 12:50:00,34.49,34.55,34.45,34.52,264100.0,33.5999,33.6583,33.5609,33.6291,264100.0
2008-10-02 13:00:00,34.51,34.57,34.43,34.49,56600.0,33.6194,33.6778,33.5414,33.5999,56600.0
2008-10-02 13:10:00,34.49,34.62,34.42,34.6,145500.0,33.5999,33.7265,33.5317,33.707,145500.0
2008-10-02 13:20:00,34.6,34.62,34.46,34.5,122100.0,33.707,33.7265,33.5706,33.6096,122100.0
2008-10-02 13:30:00,34.5,34.51,34.44,34.46,81800.0,33.6096,33.6194,33.5512,33.5706,81800.0
2008-10-02 13:40:00,34.46,34.53,34.43,34.49,188700.0,33.5706,33.6388,33.5414,33.5999,188700.0
2008-10-02 13:50:00,34.49,34.51,34.39,34.49,171400.0,33.5999,33.6194,33.5025,33.5999,171400.0
2008-10-02 14:00:00,34.49,34.51,34.32,34.44,133700.0,33.5999,33.6194,33.4343,33.5512,133700.0
2008-10-02 14:10:00,34.45,34.51,34.33,34.34,118800.0,33.5609,33.6194,33.444,33.4537,118800.0
2008-10-02 14:20:00,34.34,34.44,34.31,34.38,116200.0,33.4537,33.5512,33.4245,33.4927,116200.0
2008-10-02 14:30:00,34.37,34.43,34.21,34.36,119800.0,33.483,33.5414,33.3271,33.4732,119800.0
2008-10-02 14:40:00,34.36,34.47,34.24,34.28,127500.0,33.4732,33.5804,33.3563,33.3953,127500.0
2008-10-02 14:50:00,34.27,34.46,34.14,34.46,174500.0,33.3855,33.5706,33.2589,33.5706,174500.0
2008-10-02 15:00:00,34.45,34.51,34.33,34.38,400900.0,33.5609,33.6194,33.444,33.4927,400900.0
2008-10-02 15:10:00,34.37,34.42,34.33,34.35,122800.0,33.483,33.5317,33.444,33.4635,122800.0
2008-10-02 15:20:00,34.35,34.44,34.15,34.17,375400.0,33.4635,33.5512,33.2686,33.2881,375400.0
2008-10-02 15:30:00,34.17,34.31,34.08,34.2,345800.0,33.2881,33.4245,33.2005,33.3174,345800.0
2008-10-02 15:40:00,34.2,34.23,33.9,33.92,472700.0,33.3174,33.3466,33.0251,33.0446,472700.0
2008-10-02 15:50:00,33.93,34.21,33.82,33.97,565000.0,33.0543,33.3271,32.9472,33.0933,565000.0
2008-10-03 09:30:00,34.67,34.67,34.05,34.2,187600.0,33.7752,33.7752,33.1712,33.3174,187600.0
2008-10-03 09:40:00,34.19,34.36,34.02,34.13,148700.0,33.3076,33.4732,33.142,33.2492,148700.0
2008-10-03 09:50:00,34.11,34.21,33.91,33.97,169100.0,33.2297,33.3271,33.0348,33.0933,169100.0
2008-10-03 10:00:00,33.98,34.03,33.53,33.6,202900.0,33.103,33.1517,32.6646,32.7328,202900.0
2008-10-03 10:10:00,33.6,33.9,33.6,33.82,190500.0,32.7328,33.0251,32.7328,32.9472,190500.0
2008-10-03 10:20:00,33.82,34.0,33.8,33.91,132500.0,32.9472,33.1225,32.9277,33.0348,132500.0
2008-10-03 10:30:00,33.92,34.0,33.78,33.85,170500.0,33.0446,33.1225,32.9082,32.9764,170500.0
2008-10-03 10:40:00,33.85,33.91,33.79,33.88,98900.0,32.9764,33.0348,32.9179,33.0056,98900.0
2008-10-03 10:50:00,33.88,34.02,33.86,34.0,165300.0,33.0056,33.142,32.9861,33.1225,165300.0
2008-10-03 11:00:00,33.99,34.07,33.82,33.83,198900.0,33.1128,33.1907,32.9472,32.9569,198900.0
2008-10-03 11:10:00,33.83,34.03,33.8,33.98,161000.0,32.9569,33.1517,32.9277,33.103,161000.0
2008-10-03 11:20:00,33.99,34.03,33.86,33.86,126800.0,33.1128,33.1517,32.9861,32.9861,126800.0
2008-10-03 11:30:00,33.88,34.0,33.85,33.9,212900.0,33.0056,33.1225,32.9764,33.0251,212900.0
2008-10-03 11:40:00,33.91,33.92,33.75,33.77,162600.0,33.0348,33.0446,32.879,32.8985,162600.0
2008-10-03 11:50:00,33.77,33.9,33.76,33.9,67500.0,32.8985,33.0251,32.8887,33.0251,67500.0
2008-10-03 12:00:00,33.9,33.97,33.85,33.87,115800.0,33.0251,33.0933,32.9764,32.9959,115800.0
2008-10-03 12:10:00,33.87,33.89,33.75,33.78,42700.0,32.9959,33.0154,32.879,32.9082,42700.0
2008-10-03 12:20:00,33.75,33.77,33.5,33.54,166800.0,32.879,32.8985,32.6354,32.6744,166800.0
2008-10-03 12:30:00,33.54,33.6,33.35,33.52,300900.0,32.6744,32.7328,32.4893,32.6549,300900.0
2008-10-03 12:40:00,33.51,33.75,33.44,33.69,164200.0,32.6452,32.879,32.577,32.8205,164200.0
2008-10-03 12:50:00,33.68,33.72,33.66,33.7,109700.0,32.8108,32.8497,32.7913,32.8303,109700.0
2008-10-03 13:00:00,33.7,33.74,33.55,33.58,209500.0,32.8303,32.8692,32.6841,32.7134,209500.0
2008-10-03 13:10:00,33.58,33.67,33.33,33.64,177500.0,32.7134,32.801,32.4698,32.7718,177500.0
2008-10-03 13:20:00,33.66,33.75,33.13,33.17,195800.0,32.7913,32.879,32.275,32.3139,195800.0
2008-10-03 13:30:00,33.16,33.42,32.87,33.35,232900.0,32.3042,32.5575,32.0217,32.4893,232900.0
2008-10-03 13:40:00,33.35,33.35,32.58,32.94,244600.0,32.4893,32.4893,31.7392,32.0899,244600.0
2008-10-03 13:50:00,32.94,33.07,32.68,32.82,352700.0,32.0899,32.2165,31.8366,31.973,352700.0
2008-10-03 14:00:00,32.84,33.17,32.74,33.05,223200.0,31.9925,32.3139,31.895,32.197,223200.0
2008-10-03 14:10:00,33.06,33.3,32.95,33.04,140800.0,32.2068,32.4406,32.0996,32.1873,140800.0
2008-10-03 14:20:00,33.04,33.06,32.5,32.58,227900.0,32.1873,32.2068,31.6612,31.7392,227900.0
2008-10-03 14:30:00,32.59,32.81,32.24,32.79,175200.0,31.7489,31.9632,31.4079,31.9437,175200.0
2008-10-03 14:40:00,32.79,33.04,32.77,32.99,247000.0,31.9437,32.1873,31.9243,32.1386,247000.0
2008-10-03 14:50:00,32.99,33.09,32.94,33.0,1364200.0,32.1386,32.236,32.0899,32.1483,1364200.0
2008-10-03 15:00:00,33.0,33.16,32.89,33.01,436100.0,32.1483,32.3042,32.0412,32.1581,436100.0
2008-10-03 15:10:00,33.0,33.15,32.96,33.02,664100.0,32.1483,32.2945,32.1094,32.1678,664100.0
2008-10-03 15:20:00,33.02,33.03,32.82,32.84,397100.0,32.1678,32.1776,31.973,31.9925,397100.0
2008-10-03 15:30:00,32.86,32.99,32.77,32.85,245000.0,32.0119,32.1386,31.9243,32.0022,245000.0
2008-10-03 15:40:00,32.85,32.9,32.48,32.71,765500.0,32.0022,32.0509,31.6417,31.8658,765500.0
2008-10-03 15:50:00,32.72,32.87,32.64,32.64,752100.0,31.8756,32.0217,31.7976,31.7976,752100.0
2008-10-06 09:30:00,31.7,32.36,31.5,32.11,267700.0,30.8819,31.5248,30.687,31.2813,267700.0
2008-10-06 09:40:00,32.11,32.11,31.9,32.06,181900.0,31.2813,31.2813,31.0767,31.2326,181900.0
2008-10-06 09:50:00,32.05,32.17,31.25,31.36,181200.0,31.2228,31.3397,30.4435,30.5507,181200.0
2008-10-06 10:00:00,31.38,31.38,31.07,31.18,274100.0,30.5701,30.5701,30.2681,30.3753,274100.0
2008-10-06 10:10:00,31.16,31.29,30.66,30.8,243600.0,30.3558,30.4825,29.8687,30.0051,243600.0
2008-10-06 10:20:00,30.78,31.12,30.74,30.9,262100.0,29.9856,30.3168,29.9467,30.1025,262100.0
2008-10-06 10:30:00,30.87,30.87,30.01,30.02,229300.0,30.0733,30.0733,29.2355,29.2452,229300.0
2008-10-06 10:40:00,30.02,30.18,29.27,30.11,366100.0,29.2452,29.4011,28.5146,29.3329,366100.0
2008-10-06 10:50:00,30.11,31.04,30.1,31.03,295900.0,29.3329,30.2389,29.3232,30.2292,295900.0
2008-10-06 11:00:00,30.98,31.12,30.88,31.01,217500.0,30.1805,30.3168,30.083,30.2097,217500.0
2008-10-06 11:10:00,31.02,31.09,30.8,30.99,141700.0,30.2194,30.2876,30.0051,30.1902,141700.0
2008-10-06 11:20:00,31.01,31.21,30.94,31.0,123700.0,30.2097,30.4045,30.1415,30.1999,123700.0
2008-10-06 11:30:00,30.97,31.04,30.84,30.88,157200.0,30.1707,30.2389,30.0441,30.083,157200.0
2008-10-06 11:40:00,30.88,30.97,30.64,30.85,110800.0,30.083,30.1707,29.8492,30.0538,110800.0
2008-10-06 11:50:00,30.85,30.88,30.73,30.76,91300.0,30.0538,30.083,29.9369,29.9661,91300.0
2008-10-06 12:00:00,30.75,30.93,30.75,30.84,154700.0,29.9564,30.1317,29.9564,30.0441,154700.0
2008-10-06 12:10:00,30.83,30.83,30.53,30.73,82100.0,30.0343,30.0343,29.7421,29.9369,82100.0
2008-10-06 12:20:00,30.74,30.83,30.65,30.66,93000.0,29.9467,30.0343,29.859,29.8687,93000.0
2008-10-06 12:30:00,30.67,30.68,30.42,30.42,237100.0,29.8785,29.8882,29.6349,29.6349,237100.0
2008-10-06 12:40:00,30.41,30.5,30.17,30.18,185200.0,29.6252,29.7128,29.3914,29.4011,185200.0
2008-10-06 12:50:00,30.19,30.26,29.67,29.79,305100.0,29.4108,29.479,28.9043,29.0212,305100.0
2008-10-06 13:00:00,29.78,30.0,29.38,29.98,141500.0,29.0114,29.2257,28.6218,29.2063,141500.0
2008-10-06 13:10:00,29.99,30.0,29.8,29.88,98900.0,29.216,29.2257,29.0309,29.1088,98900.0
2008-10-06 13:20:00,29.89,30.03,29.87,29.92,328500.0,29.1186,29.255,29.0991,29.1478,328500.0
2008-10-06 13:30:00,29.93,29.96,29.54,29.59,113600.0,29.1576,29.1868,28.7776,28.8263,113600.0
2008-10-06 13:40:00,29.6,29.73,29.25,29.25,111500.0,28.8361,28.9627,28.4951,28.4951,111500.0
2008-10-06 13:50:00,29.27,29.57,29.25,29.45,179600.0,28.5146,28.8068,28.4951,28.6899,179600.0
2008-10-06 14:00:00,29.45,29.47,29.17,29.22,180100.0,28.6899,28.7094,28.4172,28.4659,180100.0
2008-10-06 14:10:00,29.23,29.48,29.17,29.21,239800.0,28.4756,28.7192,28.4172,28.4561,239800.0
2008-10-06 14:20:00,29.21,29.21,28.88,29.08,152600.0,28.4561,28.4561,28.1347,28.3295,152600.0
2008-10-06 14:30:00,29.06,29.21,28.91,29.14,161000.0,28.31,28.4561,28.1639,28.3879,161000.0
2008-10-06 14:40:00,29.13,29.21,29.02,29.15,252600.0,28.3782,28.4561,28.271,28.3977,252600.0
2008-10-06 14:50:00,29.15,29.42,29.13,29.36,246800.0,28.3977,28.6607,28.3782,28.6023,246800.0
2008-10-06 15:00:00,29.35,29.71,29.26,29.71,349900.0,28.5925,28.9432,28.5048,28.9432,349900.0
2008-10-06 15:10:00,29.7,30.24,29.69,30.19,529600.0,28.9335,29.4596,28.9238,29.4108,529600.0
2008-10-06 15:20:00,30.21,30.8,30.15,30.71,806300.0,29.4303,30.0051,29.3719,29.9174,806300.0
2008-10-06 15:30:00,30.71,30.78,29.99,30.01,402400.0,29.9174,29.9856,29.216,29.2355,402400.0
2008-10-06 15:40:00,30.02,30.52,29.99,30.52,572100.0,29.2452,29.7323,29.216,29.7323,572100.0
2008-10-06 15:50:00,30.51,31.23,30.36,30.82,903900.0,29.7226,30.424,29.5765,30.0246,903900.0
2008-10-07 09:30:00,31.78,32.04,30.2,30.5,290500.0,30.9598,31.2131,29.4206,29.7128,290500.0
2008-10-07 09:40:00,30.5,30.83,30.23,30.81,402400.0,29.7128,30.0343,29.4498,30.0148,402400.0
2008-10-07 09:50:00,30.82,30.83,30.36,30.65,440600.0,30.0246,30.0343,29.5765,29.859,440600.0
2008-10-07 10:00:00,30.69,30.75,30.15,30.2,259100.0,29.8979,29.9564,29.3719,29.4206,259100.0
2008-10-07 10:10:00,30.2,30.47,30.03,30.34,200400.0,29.4206,29.6836,29.255,29.557,200400.0
2008-10-07 10:20:00,30.33,30.6,30.0,30.53,166700.0,29.5472,29.8103,29.2257,29.7421,166700.0
2008-10-07 10:30:00,30.54,30.62,30.43,30.51,115400.0,29.7518,29.8297,29.6447,29.7226,115400.0
2008-10-07 10:40:00,30.49,30.5,30.13,30.27,137600.0,29.7031,29.7128,29.3524,29.4888,137600.0
2008-10-07 10:50:00,30.27,30.35,30.08,30.31,168000.0,29.4888,29.5667,29.3037,29.5277,168000.0
2008-10-07 11:00:00,30.31,30.34,30.05,30.16,129000.0,29.5277,29.557,29.2745,29.3816,129000.0
2008-10-07 11:10:00,30.15,30.26,30.1,30.12,102500.0,29.3719,29.479,29.3232,29.3427,102500.0
2008-10-07 11:20:00,30.12,30.15,29.84,30.1,156800.0,29.3427,29.3719,29.0699,29.3232,156800.0
2008-10-07 11:30:00,30.12,30.17,29.92,30.15,113800.0,29.3427,29.3914,29.1478,29.3719,113800.0
2008-10-07 11:40:00,30.15,30.33,30.09,30.21,95900.0,29.3719,29.5472,29.3134,29.4303,95900.0
2008-10-07 11:50:00,30.19,30.25,30.02,30.05,103400.0,29.4108,29.4693,29.2452,29.2745,103400.0
2008-10-07 12:00:00,30.06,30.06,29.95,29.95,102000.0,29.2842,29.2842,29.177,29.177,102000.0
2008-10-07 12:10:00,29.97,30.1,29.96,30.01,168400.0,29.1965,29.3232,29.1868,29.2355,168400.0
2008-10-07 12:20:00,30.01,30.04,29.75,29.84,147500.0,29.2355,29.2647,28.9822,29.0699,147500.0
2008-10-07 12:30:00,29.84,29.93,29.42,29.58,97900.0,29.0699,29.1576,28.6607,28.8166,97900.0
2008-10-07 12:40:00,29.6,29.64,29.2,29.23,229600.0,28.8361,28.875,28.4464,28.4756,229600.0
2008-10-07 12:50:00,29.22,29.62,29.22,29.6,92000.0,28.4659,28.8556,28.4659,28.8361,92000.0
2008-10-07 13:00:00,29.61,29.83,29.59,29.8,80100.0,28.8458,29.0601,28.8263,29.0309,80100.0
2008-10-07 13:10:00,29.82,30.03,29.52,29.61,160500.0,29.0504,29.255,28.7581,28.8458,160500.0
2008-10-07 13:20:00,29.64,29.73,29.2,29.32,124400.0,28.875,28.9627,28.4464,28.5633,124400.0
2008-10-07 13:30:00,29.33,29.52,29.26,29.52,98200.0,28.573,28.7581,28.5048,28.7581,98200.0
2008-10-07 13:40:00,29.51,29.51,29.0,29.01,117400.0,28.7484,28.7484,28.2516,28.2613,117400.0
2008-10-07 13:50:00,29.01,29.14,28.78,28.84,130100.0,28.2613,28.3879,28.0372,28.0957,130100.0
2008-10-07 14:00:00,28.82,29.1,28.81,29.1,98500.0,28.0762,28.349,28.0665,28.349,98500.0
2008-10-07 14:10:00,29.08,29.71,28.78,29.43,176800.0,28.3295,28.9432,28.0372,28.6705,176800.0
2008-10-07 14:20:00,29.43,29.74,29.31,29.48,156900.0,28.6705,28.9725,28.5536,28.7192,156900.0
2008-10-07 14:30:00,29.47,29.79,29.47,29.65,148500.0,28.7094,29.0212,28.7094,28.8848,148500.0
2008-10-07 14:40:00,29.65,29.85,29.3,29.68,226500.0,28.8848,29.0796,28.5438,28.914,226500.0
2008-10-07 14:50:00,29.67,29.74,29.42,29.43,533800.0,28.9043,28.9725,28.6607,28.6705,533800.0
2008-10-07 15:00:00,29.44,29.52,29.3,29.46,143200.0,28.6802,28.7581,28.5438,28.6997,143200.0
2008-10-07 15:10:00,29.47,29.67,29.24,29.33,190500.0,28.7094,28.9043,28.4854,28.573,190500.0
2008-10-07 15:20:00,29.38,29.63,29.37,29.55,354700.0,28.6218,28.8653,28.612,28.7874,354700.0
2008-10-07 15:30:00,29.57,29.74,29.51,29.58,356900.0,28.8068,28.9725,28.7484,28.8166,356900.0
2008-10-07 15:40:00,29.58,29.58,29.04,29.15,367000.0,28.8166,28.8166,28.2905,28.3977,367000.0
2008-10-07 15:50:00,29.14,29.43,28.91,28.91,751200.0,28.3879,28.6705,28.1639,28.1639,751200.0
2008-10-08 09:30:00,28.57,29.87,28.3,29.75,505000.0,27.8327,29.0991,27.5696,28.9822,505000.0
2008-10-08 09:40:00,29.8,30.12,29.38,29.65,309400.0,29.0309,29.3427,28.6218,28.8848,309400.0
2008-10-08 09:50:00,29.64,30.1,29.56,30.0,270000.0,28.875,29.3232,28.7971,29.2257,270000.0
2008-10-08 10:00:00,30.02,30.44,29.72,30.01,329100.0,29.2452,29.6544,28.953,29.2355,329100.0
2008-10-08 10:10:00,30.0,30.14,29.77,29.8,257000.0,29.2257,29.3621,29.0017,29.0309,257000.0
2008-10-08 10:20:00,29.79,29.79,29.3,29.6,185400.0,29.0212,29.0212,28.5438,28.8361,185400.0
2008-10-08 10:30:00,29.59,29.75,29.35,29.45,123700.0,28.8263,28.9822,28.5925,28.6899,123700.0
2008-10-08 10:40:00,29.49,29.6,28.97,29.03,115600.0,28.7289,28.8361,28.2223,28.2808,115600.0
2008-10-08 10:50:00,29.02,29.51,29.02,29.43,156700.0,28.271,28.7484,28.271,28.6705,156700.0
2008-10-08 11:00:00,29.43,29.51,29.16,29.28,130200.0,28.6705,28.7484,28.4074,28.5243,130200.0
2008-10-08 11:10:00,29.28,29.76,29.28,29.51,161500.0,28.5243,28.9919,28.5243,28.7484,161500.0
2008-10-08 11:20:00,29.51,30.07,29.5,29.72,184900.0,28.7484,29.2939,28.7387,28.953,184900.0
2008-10-08 11:30:00,29.73,29.82,29.36,29.52,77800.0,28.9627,29.0504,28.6023,28.7581,77800.0
2008-10-08 11:40:00,29.52,29.56,29.1,29.38,82100.0,28.7581,28.7971,28.349,28.6218,82100.0
2008-10-08 11:50:00,29.4,29.62,29.31,29.61,149400.0,28.6412,28.8556,28.5536,28.8458,149400.0
2008-10-08 12:00:00,29.62,29.69,28.93,29.34,288500.0,28.8556,28.9238,28.1834,28.5828,288500.0
2008-10-08 12:10:00,29.32,29.57,29.23,29.35,162300.0,28.5633,28.8068,28.4756,28.5925,162300.0
2008-10-08 12:20:00,29.35,29.4,29.04,29.07,54300.0,28.5925,28.6412,28.2905,28.3198,54300.0
2008-10-08 12:30:00,29.07,29.33,28.86,29.12,87300.0,28.3198,28.573,28.1152,28.3685,87300.0
2008-10-08 12:40:00,29.15,29.42,28.95,29.09,108800.0,28.3977,28.6607,28.2028,28.3392,108800.0
2008-10-08 12:50:00,29.1,29.31,29.02,29.29,196500.0,28.349,28.5536,28.271,28.5341,196500.0
2008-10-08 13:00:00,29.31,29.62,29.24,29.57,226500.0,28.5536,28.8556,28.4854,28.8068,226500.0
2008-10-08 13:10:00,29.57,29.85,29.36,29.83,126100.0,28.8068,29.0796,28.6023,29.0601,126100.0
2008-10-08 13:20:00,29.9,29.97,29.46,29.51,107000.0,29.1283,29.1965,28.6997,28.7484,107000.0
2008-10-08 13:30:00,29.55,30.31,29.5,30.09,206900.0,28.7874,29.5277,28.7387,29.3134,206900.0
2008-10-08 13:40:00,30.04,30.39,30.03,30.19,241400.0,29.2647,29.6057,29.255,29.4108,241400.0
2008-10-08 13:50:00,30.21,30.76,30.12,30.64,289400.0,29.4303,29.9661,29.3427,29.8492,289400.0
2008-10-08 14:00:00,30.65,30.79,30.44,30.61,173800.0,29.859,29.9954,29.6544,29.82,173800.0
2008-10-08 14:10:00,30.63,30.71,30.4,30.56,145500.0,29.8395,29.9174,29.6154,29.7713,145500.0
2008-10-08 14:20:00,30.56,30.93,30.56,30.67,264600.0,29.7713,30.1317,29.7713,29.8785,264600.0
2008-10-08 14:30:00,30.64,30.79,30.19,30.39,278600.0,29.8492,29.9954,29.4108,29.6057,278600.0
2008-10-08 14:40:00,30.4,30.4,29.85,30.21,240900.0,29.6154,29.6154,29.0796,29.4303,240900.0
2008-10-08 14:50:00,30.2,30.34,30.11,30.16,136100.0,29.4206,29.557,29.3329,29.3816,136100.0
2008-10-08 15:00:00,30.12,30.39,29.94,30.03,252700.0,29.3427,29.6057,29.1673,29.255,252700.0
2008-10-08 15:10:00,30.03,30.12,29.81,30.02,171300.0,29.255,29.3427,29.0407,29.2452,171300.0
2008-10-08 15:20:00,30.04,30.11,29.92,30.07,181800.0,29.2647,29.3329,29.1478,29.2939,181800.0
2008-10-08 15:30:00,30.09,30.25,29.86,30.0,259200.0,29.3134,29.4693,29.0894,29.2257,259200.0
2008-10-08 15:40:00,30.02,30.06,29.33,29.43,330100.0,29.2452,29.2842,28.573,28.6705,330100.0
2008-10-08 15:50:00,29.43,29.54,29.01,29.01,724700.0,28.6705,28.7776,28.2613,28.2613,724700.0
2008-10-09 09:30:00,29.3,29.98,28.89,29.35,286700.0,28.5438,29.2063,28.1444,28.5925,286700.0
2008-10-09 09:40:00,29.35,29.74,29.16,29.17,110300.0,28.5925,28.9725,28.4074,28.4172,110300.0
2008-10-09 09:50:00,29.23,29.43,28.88,28.91,140000.0,28.4756,28.6705,28.1347,28.1639,140000.0
2008-10-09 10:00:00,28.93,29.09,28.67,29.07,129200.0,28.1834,28.3392,27.9301,28.3198,129200.0
2008-10-09 10:10:00,29.06,29.32,29.05,29.15,212900.0,28.31,28.5633,28.3003,28.3977,212900.0
2008-10-09 10:20:00,29.14,29.2,28.6,28.7,159800.0,28.3879,28.4464,27.8619,27.9593,159800.0
2008-10-09 10:30:00,28.71,28.92,28.64,28.67,100900.0,27.969,28.1736,27.9008,27.9301,100900.0
2008-10-09 10:40:00,28.66,28.75,28.23,28.57,175400.0,27.9203,28.008,27.5014,27.8327,175400.0
2008-10-09 10:50:00,28.57,28.71,28.24,28.45,188000.0,27.8327,27.969,27.5112,27.7158,188000.0
2008-10-09 11:00:00,28.44,28.49,28.0,28.33,107500.0,27.706,27.7547,27.2774,27.5988,107500.0
2008-10-09 11:10:00,28.32,28.92,28.21,28.91,112100.0,27.5891,28.1736,27.4819,28.1639,112100.0
2008-10-09 11:20:00,28.92,29.04,28.71,28.83,258400.0,28.1736,28.2905,27.969,28.0859,258400.0
2008-10-09 11:30:00,28.82,29.27,28.73,29.17,183500.0,28.0762,28.5146,27.9885,28.4172,183500.0
2008-10-09 11:40:00,29.13,29.42,29.04,29.25,81000.0,28.3782,28.6607,28.2905,28.4951,81000.0
2008-10-09 11:50:00,29.23,29.29,28.94,28.95,56800.0,28.4756,28.5341,28.1931,28.2028,56800.0
2008-10-09 12:00:00,28.95,29.09,28.9,29.0,47300.0,28.2028,28.3392,28.1541,28.2516,47300.0
2008-10-09 12:10:00,29.0,29.16,28.83,28.96,62000.0,28.2516,28.4074,28.0859,28.2126,62000.0
2008-10-09 12:20:00,28.95,29.0,28.81,28.88,71200.0,28.2028,28.2516,28.0665,28.1347,71200.0
2008-10-09 12:30:00,28.88,28.91,28.81,28.9,128400.0,28.1347,28.1639,28.0665,28.1541,128400.0
2008-10-09 12:40:00,28.9,28.93,28.64,28.68,105400.0,28.1541,28.1834,27.9008,27.9398,105400.0
2008-10-09 12:50:00,28.68,28.8,28.64,28.8,121400.0,27.9398,28.0567,27.9008,28.0567,121400.0
2008-10-09 13:00:00,28.8,28.9,28.79,28.85,76400.0,28.0567,28.1541,28.047,28.1054,76400.0
2008-10-09 13:10:00,28.86,29.1,28.86,28.88,63700.0,28.1152,28.349,28.1152,28.1347,63700.0
2008-10-09 13:20:00,28.88,29.26,28.84,29.09,86300.0,28.1347,28.5048,28.0957,28.3392,86300.0
2008-10-09 13:30:00,29.08,29.22,28.86,28.92,91300.0,28.3295,28.4659,28.1152,28.1736,91300.0
2008-10-09 13:40:00,28.91,29.03,28.91,28.97,47600.0,28.1639,28.2808,28.1639,28.2223,47600.0
2008-10-09 13:50:00,28.99,29.09,28.95,29.03,57300.0,28.2418,28.3392,28.2028,28.2808,57300.0
2008-10-09 14:00:00,29.0,29.1,28.93,29.05,56600.0,28.2516,28.349,28.1834,28.3003,56600.0
2008-10-09 14:10:00,29.05,29.09,28.93,28.98,127200.0,28.3003,28.3392,28.1834,28.2321,127200.0
2008-10-09 14:20:00,28.99,29.05,28.82,28.94,67700.0,28.2418,28.3003,28.0762,28.1931,67700.0
2008-10-09 14:30:00,28.95,29.06,28.95,28.98,133600.0,28.2028,28.31,28.2028,28.2321,133600.0
2008-10-09 14:40:00,28.99,29.1,28.83,28.9,137500.0,28.2418,28.349,28.0859,28.1541,137500.0
2008-10-09 14:50:00,28.9,28.93,28.7,28.71,236300.0,28.1541,28.1834,27.9593,27.969,236300.0
2008-10-09 15:00:00,28.72,28.78,28.49,28.71,216100.0,27.9788,28.0372,27.7547,27.969,216100.0
2008-10-09 15:10:00,28.73,28.73,28.36,28.39,214500.0,27.9885,27.9885,27.6281,27.6573,214500.0
2008-10-09 15:20:00,28.39,28.5,28.26,28.3,213900.0,27.6573,27.7645,27.5307,27.5696,213900.0
2008-10-09 15:30:00,28.31,28.53,28.26,28.42,270700.0,27.5794,27.7937,27.5307,27.6865,270700.0
2008-10-09 15:40:00,28.43,28.46,27.81,27.84,342200.0,27.6963,27.7255,27.0923,27.1215,342200.0
2008-10-09 15:50:00,27.85,28.31,27.64,27.64,671600.0,27.1312,27.5794,26.9267,26.9267,671600.0
2008-10-10 09:30:00,27.5,28.15,26.99,28.01,388900.0,26.7903,27.4235,26.2934,27.2871,388900.0
2008-10-10 09:40:00,28.02,28.42,27.69,28.36,588600.0,27.2969,27.6865,26.9754,27.6281,588600.0
2008-10-10 09:50:00,28.45,28.5,27.76,28.15,399100.0,27.7158,27.7645,27.0436,27.4235,399100.0
2008-10-10 10:00:00,28.15,28.7,27.71,28.21,397600.0,27.4235,27.9593,26.9949,27.4819,397600.0
2008-10-10 10:10:00,28.21,28.33,27.89,28.12,237000.0,27.4819,27.5988,27.1702,27.3943,237000.0
2008-10-10 10:20:00,28.12,28.31,27.96,28.05,347900.0,27.3943,27.5794,27.2384,27.3261,347900.0
2008-10-10 10:30:00,28.06,28.13,27.78,27.91,437700.0,27.3358,27.404,27.063,27.1897,437700.0
2008-10-10 10:40:00,27.9,28.02,27.7,27.94,419600.0,27.1799,27.2969,26.9851,27.2189,419600.0
2008-10-10 10:50:00,27.93,28.09,27.84,27.99,205900.0,27.2092,27.365,27.1215,27.2676,205900.0
2008-10-10 11:00:00,28.01,28.35,27.81,27.89,178800.0,27.2871,27.6183,27.0923,27.1702,178800.0
2008-10-10 11:10:00,27.9,28.12,27.69,27.94,244500.0,27.1799,27.3943,26.9754,27.2189,244500.0
2008-10-10 11:20:00,27.94,28.0,27.52,27.59,193400.0,27.2189,27.2774,26.8098,26.8779,193400.0
2008-10-10 11:30:00,27.59,27.62,27.42,27.43,404100.0,26.8779,26.9072,26.7123,26.7221,404100.0
2008-10-10 11:40:00,27.43,27.58,27.05,27.07,259300.0,26.7221,26.8682,26.3519,26.3714,259300.0
2008-10-10 11:50:00,27.06,27.27,26.86,27.05,187000.0,26.3616,26.5662,26.1668,26.3519,187000.0
2008-10-10 12:00:00,27.05,27.47,26.98,27.18,151900.0,26.3519,26.761,26.2837,26.4785,151900.0
2008-10-10 12:10:00,27.21,27.32,27.07,27.15,258200.0,26.5078,26.6149,26.3714,26.4493,258200.0
2008-10-10 12:20:00,27.15,27.45,27.09,27.18,127000.0,26.4493,26.7416,26.3909,26.4785,127000.0
2008-10-10 12:30:00,27.17,27.31,26.97,27.06,376700.0,26.4688,26.6052,26.2739,26.3616,376700.0
2008-10-10 12:40:00,27.05,27.35,26.97,27.03,264200.0,26.3519,26.6441,26.2739,26.3324,264200.0
2008-10-10 12:50:00,27.02,27.24,26.93,27.03,120700.0,26.3227,26.537,26.235,26.3324,120700.0
2008-10-10 13:00:00,27.03,27.13,26.88,27.02,118600.0,26.3324,26.4298,26.1863,26.3227,118600.0
2008-10-10 13:10:00,27.0,27.0,26.76,26.92,133000.0,26.3032,26.3032,26.0694,26.2252,133000.0
2008-10-10 13:20:00,26.9,27.15,26.85,27.05,143000.0,26.2058,26.4493,26.157,26.3519,143000.0
2008-10-10 13:30:00,27.04,27.07,26.84,26.99,234700.0,26.3421,26.3714,26.1473,26.2934,234700.0
2008-10-10 13:40:00,26.98,26.98,26.29,26.44,197700.0,26.2837,26.2837,25.6115,25.7576,197700.0
2008-10-10 13:50:00,26.46,26.61,26.21,26.57,326200.0,25.7771,25.9232,25.5336,25.8843,326200.0
2008-10-10 14:00:00,26.6,26.8,26.24,26.79,371900.0,25.9135,26.1083,25.5628,26.0986,371900.0
2008-10-10 14:10:00,26.78,27.01,26.58,26.58,314200.0,26.0889,26.3129,25.894,25.894,314200.0
2008-10-10 14:20:00,26.58,26.9,26.55,26.61,142000.0,25.894,26.2058,25.8648,25.9232,142000.0
2008-10-10 14:30:00,26.62,26.95,26.6,26.94,241900.0,25.933,26.2545,25.9135,26.2447,241900.0
2008-10-10 14:40:00,26.94,27.17,26.85,27.06,334700.0,26.2447,26.4688,26.157,26.3616,334700.0
2008-10-10 14:50:00,27.06,27.24,26.88,27.03,386100.0,26.3616,26.537,26.1863,26.3324,386100.0
2008-10-10 15:00:00,27.04,27.28,26.91,27.23,446000.0,26.3421,26.5759,26.2155,26.5272,446000.0
2008-10-10 15:10:00,27.23,27.58,27.08,27.39,537800.0,26.5272,26.8682,26.3811,26.6831,537800.0
2008-10-10 15:20:00,27.39,28.3,27.35,28.23,284200.0,26.6831,27.5696,26.6441,27.5014,284200.0
2008-10-10 15:30:00,28.22,29.34,28.15,28.73,281400.0,27.4917,28.5828,27.4235,27.9885,281400.0
2008-10-10 15:40:00,28.73,29.04,27.57,28.85,501000.0,27.9885,28.2905,26.8585,28.1054,501000.0
2008-10-10 15:50:00,28.87,28.87,27.99,28.12,546300.0,28.1249,28.1249,27.2676,27.3943,546300.0
2008-10-13 09:30:00,28.98,30.48,28.87,30.13,402800.0,28.2321,29.6934,28.1249,29.3524,402800.0
2008-10-13 09:40:00,30.01,30.03,29.45,29.54,256000.0,29.2355,29.255,28.6899,28.7776,256000.0
2008-10-13 09:50:00,29.56,29.71,29.23,29.47,243300.0,28.7971,28.9432,28.4756,28.7094,243300.0
2008-10-13 10:00:00,29.5,29.58,29.34,29.38,147400.0,28.7387,28.8166,28.5828,28.6218,147400.0
2008-10-13 10:10:00,29.4,29.42,29.22,29.32,165100.0,28.6412,28.6607,28.4659,28.5633,165100.0
2008-10-13 10:20:00,29.35,29.5,29.3,29.46,152800.0,28.5925,28.7387,28.5438,28.6997,152800.0
2008-10-13 10:30:00,29.44,29.68,29.38,29.61,133800.0,28.6802,28.914,28.6218,28.8458,133800.0
2008-10-13 10:40:00,29.61,29.79,29.49,29.56,150100.0,28.8458,29.0212,28.7289,28.7971,150100.0
2008-10-13 10:50:00,29.58,29.65,29.54,29.56,184800.0,28.8166,28.8848,28.7776,28.7971,184800.0
2008-10-13 11:00:00,29.56,29.89,29.54,29.88,132200.0,28.7971,29.1186,28.7776,29.1088,132200.0
2008-10-13 11:10:00,29.89,29.98,29.54,29.54,182600.0,29.1186,29.2063,28.7776,28.7776,182600.0
2008-10-13 11:20:00,29.53,29.86,29.52,29.8,56100.0,28.7679,29.0894,28.7581,29.0309,56100.0
2008-10-13 11:30:00,29.79,29.93,29.75,29.93,42300.0,29.0212,29.1576,28.9822,29.1576,42300.0
2008-10-13 11:40:00,29.93,30.46,29.92,30.2,139000.0,29.1576,29.6739,29.1478,29.4206,139000.0
2008-10-13 11:50:00,30.22,30.32,30.18,30.3,67300.0,29.4401,29.5375,29.4011,29.518,67300.0
2008-10-13 12:00:00,30.28,30.42,30.25,30.34,68700.0,29.4985,29.6349,29.4693,29.557,68700.0
2008-10-13 12:10:00,30.35,30.41,30.32,30.4,90600.0,29.5667,29.6252,29.5375,29.6154,90600.0
2008-10-13 12:20:00,30.4,30.42,30.33,30.37,59100.0,29.6154,29.6349,29.5472,29.5862,59100.0
2008-10-13 12:30:00,30.36,30.41,30.26,30.28,62000.0,29.5765,29.6252,29.479,29.4985,62000.0
2008-10-13 12:40:00,30.27,30.45,30.27,30.43,73100.0,29.4888,29.6641,29.4888,29.6447,73100.0
2008-10-13 12:50:00,30.39,30.39,30.13,30.19,140700.0,29.6057,29.6057,29.3524,29.4108,140700.0
2008-10-13 13:00:00,30.19,30.21,30.0,30.07,72600.0,29.4108,29.4303,29.2257,29.2939,72600.0
2008-10-13 13:10:00,30.08,30.14,30.07,30.07,42700.0,29.3037,29.3621,29.2939,29.2939,42700.0
2008-10-13 13:20:00,30.05,30.16,30.03,30.09,65800.0,29.2745,29.3816,29.255,29.3134,65800.0
2008-10-13 13:30:00,30.08,30.31,30.04,30.22,59100.0,29.3037,29.5277,29.2647,29.4401,59100.0
2008-10-13 13:40:00,30.22,30.23,30.0,30.12,78400.0,29.4401,29.4498,29.2257,29.3427,78400.0
2008-10-13 13:50:00,30.11,30.13,29.93,29.96,59000.0,29.3329,29.3524,29.1576,29.1868,59000.0
2008-10-13 14:00:00,29.95,30.12,29.89,30.08,69200.0,29.177,29.3427,29.1186,29.3037,69200.0
2008-10-13 14:10:00,30.06,30.2,30.04,30.1,94700.0,29.2842,29.4206,29.2647,29.3232,94700.0
2008-10-13 14:20:00,30.1,30.11,29.85,29.87,79200.0,29.3232,29.3329,29.0796,29.0991,79200.0
2008-10-13 14:30:00,29.88,30.07,29.86,30.07,52600.0,29.1088,29.2939,29.0894,29.2939,52600.0
2008-10-13 14:40:00,30.07,30.15,29.99,30.01,161300.0,29.2939,29.3719,29.216,29.2355,161300.0
2008-10-13 14:50:00,30.0,30.04,29.76,30.04,109500.0,29.2257,29.2647,28.9919,29.2647,109500.0
2008-10-13 15:00:00,30.04,30.18,30.03,30.13,209100.0,29.2647,29.4011,29.255,29.3524,209100.0
2008-10-13 15:10:00,30.14,30.16,30.04,30.13,243100.0,29.3621,29.3816,29.2647,29.3524,243100.0
2008-10-13 15:20:00,30.13,30.32,30.01,30.2,403500.0,29.3524,29.5375,29.2355,29.4206,403500.0
2008-10-13 15:30:00,30.2,30.38,30.12,30.36,220000.0,29.4206,29.5959,29.3427,29.5765,220000.0
2008-10-13 15:40:00,30.36,30.5,30.28,30.45,457500.0,29.5765,29.7128,29.4985,29.6641,457500.0
2008-10-13 15:50:00,30.45,31.52,30.44,31.37,924700.0,29.6641,30.7065,29.6544,30.5604,924700.0
2008-10-14 09:30:00,32.52,33.12,31.49,31.53,448800.0,31.6807,32.2652,30.6773,30.7163,448800.0
2008-10-14 09:40:00,31.53,31.87,31.29,31.66,242300.0,30.7163,31.0475,30.4825,30.8429,242300.0
2008-10-14 09:50:00,31.66,31.72,30.7,30.73,336900.0,30.8429,30.9014,29.9077,29.9369,336900.0
2008-10-14 10:00:00,30.73,31.07,30.65,30.91,329100.0,29.9369,30.2681,29.859,30.1123,329100.0
2008-10-14 10:10:00,30.9,31.34,30.71,31.3,251400.0,30.1025,30.5312,29.9174,30.4922,251400.0
2008-10-14 10:20:00,31.3,31.58,31.1,31.27,167500.0,30.4922,30.765,30.2974,30.463,167500.0
2008-10-14 10:30:00,31.28,31.39,30.85,30.97,140500.0,30.4727,30.5799,30.0538,30.1707,140500.0
2008-10-14 10:40:00,30.97,31.06,30.4,30.78,284600.0,30.1707,30.2584,29.6154,29.9856,284600.0
2008-10-14 10:50:00,30.79,31.18,30.71,31.1,110900.0,29.9954,30.3753,29.9174,30.2974,110900.0
2008-10-14 11:00:00,31.11,31.12,30.65,30.74,111000.0,30.3071,30.3168,29.859,29.9467,111000.0
2008-10-14 11:10:00,30.73,30.8,30.54,30.78,91300.0,29.9369,30.0051,29.7518,29.9856,91300.0
2008-10-14 11:20:00,30.78,31.13,30.66,31.03,77700.0,29.9856,30.3266,29.8687,30.2292,77700.0
2008-10-14 11:30:00,31.03,31.17,30.75,30.93,99200.0,30.2292,30.3656,29.9564,30.1317,99200.0
2008-10-14 11:40:00,30.92,31.45,30.91,31.35,135400.0,30.122,30.6383,30.1123,30.5409,135400.0
2008-10-14 11:50:00,31.34,31.48,31.15,31.23,94400.0,30.5312,30.6676,30.3461,30.424,94400.0
2008-10-14 12:00:00,31.21,31.23,30.73,30.82,106000.0,30.4045,30.424,29.9369,30.0246,106000.0
2008-10-14 12:10:00,30.85,31.01,30.73,30.89,60600.0,30.0538,30.2097,29.9369,30.0928,60600.0
2008-10-14 12:20:00,30.89,30.9,30.73,30.82,52800.0,30.0928,30.1025,29.9369,30.0246,52800.0
2008-10-14 12:30:00,30.82,31.11,30.78,31.04,48400.0,30.0246,30.3071,29.9856,30.2389,48400.0
2008-10-14 12:40:00,31.05,31.12,30.94,31.1,45000.0,30.2487,30.3168,30.1415,30.2974,45000.0
2008-10-14 12:50:00,31.1,31.11,30.72,30.73,57400.0,30.2974,30.3071,29.9272,29.9369,57400.0
2008-10-14 13:00:00,30.74,30.9,30.65,30.79,78100.0,29.9467,30.1025,29.859,29.9954,78100.0
2008-10-14 13:10:00,30.79,30.81,30.56,30.67,56300.0,29.9954,30.0148,29.7713,29.8785,56300.0
2008-10-14 13:20:00,30.67,30.74,30.54,30.66,48500.0,29.8785,29.9467,29.7518,29.8687,48500.0
2008-10-14 13:30:00,30.66,30.93,30.58,30.58,68800.0,29.8687,30.1317,29.7908,29.7908,68800.0
2008-10-14 13:40:00,30.58,30.66,30.44,30.6,76800.0,29.7908,29.8687,29.6544,29.8103,76800.0
2008-10-14 13:50:00,30.59,30.73,30.54,30.71,126100.0,29.8005,29.9369,29.7518,29.9174,126100.0
2008-10-14 14:00:00,30.71,30.77,30.4,30.47,167200.0,29.9174,29.9759,29.6154,29.6836,167200.0
2008-10-14 14:10:00,30.47,30.48,30.06,30.15,223500.0,29.6836,29.6934,29.2842,29.3719,223500.0
2008-10-14 14:20:00,30.18,30.63,30.09,30.49,226000.0,29.4011,29.8395,29.3134,29.7031,226000.0
2008-10-14 14:30:00,30.48,30.52,30.18,30.28,195400.0,29.6934,29.7323,29.4011,29.4985,195400.0
2008-10-14 14:40:00,30.29,30.32,29.8,29.84,89700.0,29.5083,29.5375,29.0309,29.0699,89700.0
2008-10-14 14:50:00,29.83,30.0,29.79,29.91,138200.0,29.0601,29.2257,29.0212,29.1381,138200.0
2008-10-14 15:00:00,29.92,30.22,29.81,30.19,144800.0,29.1478,29.4401,29.0407,29.4108,144800.0
2008-10-14 15:10:00,30.2,30.38,29.86,29.91,274400.0,29.4206,29.5959,29.0894,29.1381,274400.0
2008-10-14 15:20:00,29.92,30.07,29.64,30.05,205400.0,29.1478,29.2939,28.875,29.2745,205400.0
2008-10-14 15:30:00,30.05,30.13,29.41,29.43,390700.0,29.2745,29.3524,28.651,28.6705,390700.0
2008-10-14 15:40:00,29.44,29.9,29.43,29.82,264300.0,28.6802,29.1283,28.6705,29.0504,264300.0
2008-10-14 15:50:00,29.82,29.82,29.53,29.64,375900.0,29.0504,29.0504,28.7679,28.875,375900.0
2008-10-15 09:30:00,29.15,29.63,29.01,29.01,130000.0,28.3977,28.8653,28.2613,28.2613,130000.0
2008-10-15 09:40:00,29.0,29.0,28.44,28.44,171700.0,28.2516,28.2516,27.706,27.706,171700.0
2008-10-15 09:50:00,28.44,29.26,28.36,29.21,216000.0,27.706,28.5048,27.6281,28.4561,216000.0
2008-10-15 10:00:00,29.21,29.21,28.74,28.93,142500.0,28.4561,28.4561,27.9983,28.1834,142500.0
2008-10-15 10:10:00,28.92,29.12,28.77,28.77,79900.0,28.1736,28.3685,28.0275,28.0275,79900.0
2008-10-15 10:20:00,28.76,28.96,28.66,28.82,60600.0,28.0178,28.2126,27.9203,28.0762,60600.0
2008-10-15 10:30:00,28.83,29.2,28.82,28.98,65400.0,28.0859,28.4464,28.0762,28.2321,65400.0
2008-10-15 10:40:00,28.99,29.0,28.36,28.36,69300.0,28.2418,28.2516,27.6281,27.6281,69300.0
2008-10-15 10:50:00,28.36,28.51,28.19,28.24,47100.0,27.6281,27.7742,27.4625,27.5112,47100.0
2008-10-15 11:00:00,28.26,28.53,28.22,28.51,51100.0,27.5307,27.7937,27.4917,27.7742,51100.0
2008-10-15 11:10:00,28.53,28.74,28.42,28.66,75100.0,27.7937,27.9983,27.6865,27.9203,75100.0
2008-10-15 11:20:00,28.65,28.69,28.3,28.51,89600.0,27.9106,27.9496,27.5696,27.7742,89600.0
2008-10-15 11:30:00,28.51,28.71,28.45,28.66,96500.0,27.7742,27.969,27.7158,27.9203,96500.0
2008-10-15 11:40:00,28.66,28.81,28.34,28.4,88900.0,27.9203,28.0665,27.6086,27.667,88900.0
2008-10-15 11:50:00,28.42,28.57,28.35,28.39,36800.0,27.6865,27.8327,27.6183,27.6573,36800.0
2008-10-15 12:00:00,28.41,28.55,28.39,28.43,35200.0,27.6768,27.8132,27.6573,27.6963,35200.0
2008-10-15 12:10:00,28.44,28.52,28.25,28.35,36000.0,27.706,27.7839,27.5209,27.6183,36000.0
2008-10-15 12:20:00,28.34,28.39,28.06,28.06,106800.0,27.6086,27.6573,27.3358,27.3358,106800.0
2008-10-15 12:30:00,28.06,28.17,27.83,27.98,227500.0,27.3358,27.443,27.1118,27.2579,227500.0
2008-10-15 12:40:00,27.97,28.23,27.93,28.16,80900.0,27.2481,27.5014,27.2092,27.4332,80900.0
2008-10-15 12:50:00,28.16,28.36,28.09,28.15,49800.0,27.4332,27.6281,27.365,27.4235,49800.0
2008-10-15 13:00:00,28.15,28.15,28.02,28.08,45700.0,27.4235,27.4235,27.2969,27.3553,45700.0
2008-10-15 13:10:00,28.09,28.12,27.82,27.9,54300.0,27.365,27.3943,27.102,27.1799,54300.0
2008-10-15 13:20:00,27.89,28.01,27.7,27.81,102000.0,27.1702,27.2871,26.9851,27.0923,102000.0
2008-10-15 13:30:00,27.79,27.83,27.29,27.53,134200.0,27.0728,27.1118,26.5857,26.8195,134200.0
2008-10-15 13:40:00,27.53,27.76,27.5,27.68,103600.0,26.8195,27.0436,26.7903,26.9656,103600.0
2008-10-15 13:50:00,27.68,27.71,27.44,27.58,60400.0,26.9656,26.9949,26.7318,26.8682,60400.0
2008-10-15 14:00:00,27.58,27.63,27.36,27.5,80000.0,26.8682,26.9169,26.6539,26.7903,80000.0
2008-10-15 14:10:00,27.48,27.54,27.3,27.39,113100.0,26.7708,26.8292,26.5954,26.6831,113100.0
2008-10-15 14:20:00,27.4,27.86,27.39,27.85,121900.0,26.6929,27.141,26.6831,27.1312,121900.0
2008-10-15 14:30:00,27.83,27.98,27.65,27.7,79200.0,27.1118,27.2579,26.9364,26.9851,79200.0
2008-10-15 14:40:00,27.72,28.2,27.71,28.17,97800.0,27.0046,27.4722,26.9949,27.443,97800.0
2008-10-15 14:50:00,28.18,28.19,27.77,27.83,107000.0,27.4527,27.4625,27.0533,27.1118,107000.0
2008-10-15 15:00:00,27.85,28.27,27.62,28.27,189600.0,27.1312,27.5404,26.9072,27.5404,189600.0
2008-10-15 15:10:00,28.25,28.29,27.92,28.05,223900.0,27.5209,27.5599,27.1994,27.3261,223900.0
2008-10-15 15:20:00,28.05,28.08,27.73,27.84,227400.0,27.3261,27.3553,27.0143,27.1215,227400.0
2008-10-15 15:30:00,27.84,27.87,27.43,27.44,153800.0,27.1215,27.1507,26.7221,26.7318,153800.0
2008-10-15 15:40:00,27.44,27.62,27.06,27.08,281800.0,26.7318,26.9072,26.3616,26.3811,281800.0
2008-10-15 15:50:00,27.07,27.09,26.45,26.51,487400.0,26.3714,26.3909,25.7674,25.8258,487400.0
2008-10-16 09:30:00,27.52,27.52,26.0,26.28,204000.0,26.8098,26.8098,25.329,25.6018,204000.0
2008-10-16 09:40:00,26.29,27.16,26.29,27.0,175300.0,25.6115,26.459,25.6115,26.3032,175300.0
2008-10-16 09:50:00,27.03,27.21,26.7,26.79,173600.0,26.3324,26.5078,26.0109,26.0986,173600.0
2008-10-16 10:00:00,26.81,26.81,26.24,26.24,194300.0,26.1181,26.1181,25.5628,25.5628,194300.0
2008-10-16 10:10:00,26.24,26.31,25.66,25.76,235500.0,25.5628,25.631,24.9978,25.0952,235500.0
2008-10-16 10:20:00,25.76,26.19,25.61,25.63,160900.0,25.0952,25.5141,24.949,24.9685,160900.0
2008-10-16 10:30:00,25.61,25.65,25.11,25.3,212000.0,24.949,24.988,24.462,24.647,212000.0
2008-10-16 10:40:00,25.3,25.68,25.15,25.57,246900.0,24.647,25.0172,24.5009,24.9101,246900.0
2008-10-16 10:50:00,25.57,25.62,24.93,24.96,191800.0,24.9101,24.9588,24.2866,24.3158,191800.0
2008-10-16 11:00:00,24.97,25.07,24.8,24.83,243600.0,24.3256,24.423,24.16,24.1892,243600.0
2008-10-16 11:10:00,24.85,24.9,24.56,24.78,224100.0,24.2087,24.2574,23.9261,24.1405,224100.0
2008-10-16 11:20:00,24.74,24.83,24.67,24.77,294500.0,24.1015,24.1892,24.0333,24.1307,294500.0
2008-10-16 11:30:00,24.78,25.13,24.73,25.08,295400.0,24.1405,24.4814,24.0918,24.4327,295400.0
2008-10-16 11:40:00,25.09,26.18,25.03,25.95,410500.0,24.4425,25.5043,24.384,25.2803,410500.0
2008-10-16 11:50:00,25.95,26.29,25.84,26.11,293600.0,25.2803,25.6115,25.1731,25.4361,293600.0
2008-10-16 12:00:00,26.09,26.18,25.78,26.12,210000.0,25.4167,25.5043,25.1147,25.4459,210000.0
2008-10-16 12:10:00,26.11,26.79,26.09,26.66,267300.0,25.4361,26.0986,25.4167,25.9719,267300.0
2008-10-16 12:20:00,26.65,27.09,26.34,26.36,280000.0,25.9622,26.3909,25.6602,25.6797,280000.0
2008-10-16 12:30:00,26.36,26.41,26.1,26.32,222800.0,25.6797,25.7284,25.4264,25.6407,222800.0
2008-10-16 12:40:00,26.31,26.31,25.84,25.96,321000.0,25.631,25.631,25.1731,25.29,321000.0
2008-10-16 12:50:00,25.95,26.08,25.67,25.83,225800.0,25.2803,25.4069,25.0075,25.1634,225800.0
2008-10-16 13:00:00,25.83,26.1,25.74,25.9,248700.0,25.1634,25.4264,25.0757,25.2316,248700.0
2008-10-16 13:10:00,25.88,26.36,25.87,26.15,193300.0,25.2121,25.6797,25.2023,25.4751,193300.0
2008-10-16 13:20:00,26.15,26.43,26.06,26.15,82300.0,25.4751,25.7479,25.3874,25.4751,82300.0
2008-10-16 13:30:00,26.13,26.32,25.96,26.02,134500.0,25.4556,25.6407,25.29,25.3485,134500.0
2008-10-16 13:40:00,26.02,26.43,25.99,26.32,120200.0,25.3485,25.7479,25.3192,25.6407,120200.0
2008-10-16 13:50:00,26.32,27.0,26.24,26.84,139600.0,25.6407,26.3032,25.5628,26.1473,139600.0
2008-10-16 14:00:00,26.85,26.88,26.45,26.53,112900.0,26.157,26.1863,25.7674,25.8453,112900.0
2008-10-16 14:10:00,26.53,26.61,26.3,26.38,65400.0,25.8453,25.9232,25.6212,25.6992,65400.0
2008-10-16 14:20:00,26.36,26.38,26.04,26.18,64000.0,25.6797,25.6992,25.368,25.5043,64000.0
2008-10-16 14:30:00,26.19,26.41,26.1,26.39,67700.0,25.5141,25.7284,25.4264,25.7089,67700.0
2008-10-16 14:40:00,26.39,26.77,26.3,26.71,64600.0,25.7089,26.0791,25.6212,26.0207,64600.0
2008-10-16 14:50:00,26.7,26.88,26.52,26.58,115300.0,26.0109,26.1863,25.8356,25.894,115300.0
2008-10-16 15:00:00,26.58,27.26,26.58,27.26,194300.0,25.894,26.5565,25.894,26.5565,194300.0
2008-10-16 15:10:00,27.26,27.52,27.02,27.15,345900.0,26.5565,26.8098,26.3227,26.4493,345900.0
2008-10-16 15:20:00,27.17,27.3,26.95,27.09,301900.0,26.4688,26.5954,26.2545,26.3909,301900.0
2008-10-16 15:30:00,27.08,27.3,26.76,26.88,243000.0,26.3811,26.5954,26.0694,26.1863,243000.0
2008-10-16 15:40:00,26.91,27.41,26.85,27.4,221100.0,26.2155,26.7026,26.157,26.6929,221100.0
2008-10-16 15:50:00,27.4,27.5,27.23,27.48,369300.0,26.6929,26.7903,26.5272,26.7708,369300.0
2008-10-17 09:30:00,27.26,28.08,26.98,27.94,788300.0,26.5565,27.3553,26.2837,27.2189,788300.0
2008-10-17 09:40:00,27.94,28.52,27.92,28.12,213900.0,27.2189,27.7839,27.1994,27.3943,213900.0
2008-10-17 09:50:00,28.13,28.37,28.05,28.32,235300.0,27.404,27.6378,27.3261,27.5891,235300.0
2008-10-17 10:00:00,28.32,28.63,28.32,28.54,277800.0,27.5891,27.8911,27.5891,27.8034,277800.0
2008-10-17 10:10:00,28.54,29.0,28.49,28.71,258600.0,27.8034,28.2516,27.7547,27.969,258600.0
2008-10-17 10:20:00,28.72,29.5,28.7,29.26,330600.0,27.9788,28.7387,27.9593,28.5048,330600.0
2008-10-17 10:30:00,29.27,29.27,28.99,29.11,138100.0,28.5146,28.5146,28.2418,28.3587,138100.0
2008-10-17 10:40:00,29.11,29.26,29.03,29.25,91500.0,28.3587,28.5048,28.2808,28.4951,91500.0
2008-10-17 10:50:00,29.28,29.55,29.21,29.23,141300.0,28.5243,28.7874,28.4561,28.4756,141300.0
2008-10-17 11:00:00,29.23,30.01,29.23,29.84,176900.0,28.4756,29.2355,28.4756,29.0699,176900.0
2008-10-17 11:10:00,29.81,29.81,29.43,29.44,117800.0,29.0407,29.0407,28.6705,28.6802,117800.0
2008-10-17 11:20:00,29.44,29.53,29.27,29.27,159200.0,28.6802,28.7679,28.5146,28.5146,159200.0
2008-10-17 11:30:00,29.27,29.31,28.95,28.97,75400.0,28.5146,28.5536,28.2028,28.2223,75400.0
2008-10-17 11:40:00,28.97,29.22,28.97,29.1,495800.0,28.2223,28.4659,28.2223,28.349,495800.0
2008-10-17 11:50:00,29.11,29.21,29.09,29.14,34300.0,28.3587,28.4561,28.3392,28.3879,34300.0
2008-10-17 12:00:00,29.13,29.31,29.03,29.22,69300.0,28.3782,28.5536,28.2808,28.4659,69300.0
2008-10-17 12:10:00,29.22,29.33,29.12,29.25,121100.0,28.4659,28.573,28.3685,28.4951,121100.0
2008-10-17 12:20:00,29.24,29.42,29.18,29.27,117100.0,28.4854,28.6607,28.4269,28.5146,117100.0
2008-10-17 12:30:00,29.27,29.32,29.08,29.27,55400.0,28.5146,28.5633,28.3295,28.5146,55400.0
2008-10-17 12:40:00,29.27,29.49,29.25,29.39,100500.0,28.5146,28.7289,28.4951,28.6315,100500.0
2008-10-17 12:50:00,29.4,29.66,29.31,29.66,166200.0,28.6412,28.8945,28.5536,28.8945,166200.0
2008-10-17 13:00:00,29.66,29.94,29.66,29.84,212600.0,28.8945,29.1673,28.8945,29.0699,212600.0
2008-10-17 13:10:00,29.87,30.0,29.77,29.81,141100.0,29.0991,29.2257,29.0017,29.0407,141100.0
2008-10-17 13:20:00,29.81,30.49,29.79,30.31,263000.0,29.0407,29.7031,29.0212,29.5277,263000.0
2008-10-17 13:30:00,30.32,30.87,30.32,30.69,183300.0,29.5375,30.0733,29.5375,29.8979,183300.0
2008-10-17 13:40:00,30.71,30.73,30.36,30.38,172000.0,29.9174,29.9369,29.5765,29.5959,172000.0
2008-10-17 13:50:00,30.4,30.56,30.27,30.34,99800.0,29.6154,29.7713,29.4888,29.557,99800.0
2008-10-17 14:00:00,30.34,30.58,30.08,30.11,122600.0,29.557,29.7908,29.3037,29.3329,122600.0
2008-10-17 14:10:00,30.12,30.25,29.78,29.8,111300.0,29.3427,29.4693,29.0114,29.0309,111300.0
2008-10-17 14:20:00,29.8,29.89,29.58,29.74,112600.0,29.0309,29.1186,28.8166,28.9725,112600.0
2008-10-17 14:30:00,29.73,30.21,29.65,29.65,165500.0,28.9627,29.4303,28.8848,28.8848,165500.0
2008-10-17 14:40:00,29.63,30.03,29.51,29.99,125700.0,28.8653,29.255,28.7484,29.216,125700.0
2008-10-17 14:50:00,29.98,30.01,29.69,29.98,106400.0,29.2063,29.2355,28.9238,29.2063,106400.0
2008-10-17 15:00:00,29.98,30.3,29.94,30.13,203000.0,29.2063,29.518,29.1673,29.3524,203000.0
2008-10-17 15:10:00,30.13,30.13,29.82,29.85,272700.0,29.3524,29.3524,29.0504,29.0796,272700.0
2008-10-17 15:20:00,29.84,29.86,29.45,29.75,302800.0,29.0699,29.0894,28.6899,28.9822,302800.0
2008-10-17 15:30:00,29.76,30.0,29.41,29.63,250700.0,28.9919,29.2257,28.651,28.8653,250700.0
2008-10-17 15:40:00,29.62,29.83,29.48,29.49,378200.0,28.8556,29.0601,28.7192,28.7289,378200.0
2008-10-17 15:50:00,29.49,29.87,29.48,29.63,599000.0,28.7289,29.0991,28.7192,28.8653,599000.0
2008-10-20 09:30:00,30.12,30.42,29.8,29.86,200700.0,29.3427,29.6349,29.0309,29.0894,200700.0
2008-10-20 09:40:00,29.85,30.12,29.7,30.08,186100.0,29.0796,29.3427,28.9335,29.3037,186100.0
2008-10-20 09:50:00,30.08,30.65,30.08,30.54,182100.0,29.3037,29.859,29.3037,29.7518,182100.0
2008-10-20 10:00:00,30.53,30.68,30.26,30.27,229000.0,29.7421,29.8882,29.479,29.4888,229000.0
2008-10-20 10:10:00,30.28,30.39,29.9,30.08,146300.0,29.4985,29.6057,29.1283,29.3037,146300.0
2008-10-20 10:20:00,30.11,30.12,29.71,29.83,122200.0,29.3329,29.3427,28.9432,29.0601,122200.0
2008-10-20 10:30:00,29.85,29.97,29.8,29.85,66600.0,29.0796,29.1965,29.0309,29.0796,66600.0
2008-10-20 10:40:00,29.87,29.94,29.54,29.76,98300.0,29.0991,29.1673,28.7776,28.9919,98300.0
2008-10-20 10:50:00,29.75,29.78,29.35,29.49,119100.0,28.9822,29.0114,28.5925,28.7289,119100.0
2008-10-20 11:00:00,29.48,29.49,29.08,29.14,115300.0,28.7192,28.7289,28.3295,28.3879,115300.0
2008-10-20 11:10:00,29.11,29.16,28.89,29.01,113100.0,28.3587,28.4074,28.1444,28.2613,113100.0
2008-10-20 11:20:00,28.99,29.23,28.99,29.23,64300.0,28.2418,28.4756,28.2418,28.4756,64300.0
2008-10-20 11:30:00,29.25,29.53,29.21,29.53,129000.0,28.4951,28.7679,28.4561,28.7679,129000.0
2008-10-20 11:40:00,29.53,29.8,29.47,29.78,139700.0,28.7679,29.0309,28.7094,29.0114,139700.0
2008-10-20 11:50:00,29.78,29.95,29.7,29.84,64100.0,29.0114,29.177,28.9335,29.0699,64100.0
2008-10-20 12:00:00,29.85,29.86,29.6,29.73,74600.0,29.0796,29.0894,28.8361,28.9627,74600.0
2008-10-20 12:10:00,29.74,30.1,29.72,29.94,87900.0,28.9725,29.3232,28.953,29.1673,87900.0
2008-10-20 12:20:00,29.95,29.99,29.76,29.84,65000.0,29.177,29.216,28.9919,29.0699,65000.0
2008-10-20 12:30:00,29.84,30.02,29.75,29.83,59900.0,29.0699,29.2452,28.9822,29.0601,59900.0
2008-10-20 12:40:00,29.83,29.86,29.66,29.83,53500.0,29.0601,29.0894,28.8945,29.0601,53500.0
2008-10-20 12:50:00,29.83,29.83,29.53,29.64,64200.0,29.0601,29.0601,28.7679,28.875,64200.0
2008-10-20 13:00:00,29.63,29.68,29.51,29.67,95200.0,28.8653,28.914,28.7484,28.9043,95200.0
2008-10-20 13:10:00,29.67,29.99,29.67,29.95,120800.0,28.9043,29.216,28.9043,29.177,120800.0
2008-10-20 13:20:00,29.96,30.09,29.88,30.02,59300.0,29.1868,29.3134,29.1088,29.2452,59300.0
2008-10-20 13:30:00,30.04,30.16,29.88,29.88,79300.0,29.2647,29.3816,29.1088,29.1088,79300.0
2008-10-20 13:40:00,29.88,30.08,29.84,30.0,59800.0,29.1088,29.3037,29.0699,29.2257,59800.0
2008-10-20 13:50:00,30.03,30.06,29.84,29.88,67800.0,29.255,29.2842,29.0699,29.1088,67800.0
2008-10-20 14:00:00,29.87,30.23,29.81,30.18,69800.0,29.0991,29.4498,29.0407,29.4011,69800.0
2008-10-20 14:10:00,30.18,30.2,29.89,29.97,71500.0,29.4011,29.4206,29.1186,29.1965,71500.0
2008-10-20 14:20:00,29.98,30.05,29.81,29.89,86900.0,29.2063,29.2745,29.0407,29.1186,86900.0
2008-10-20 14:30:00,29.91,29.96,29.74,29.93,92000.0,29.1381,29.1868,28.9725,29.1576,92000.0
2008-10-20 14:40:00,29.9,30.21,29.89,30.1,88800.0,29.1283,29.4303,29.1186,29.3232,88800.0
2008-10-20 14:50:00,30.07,30.12,29.88,30.12,123400.0,29.2939,29.3427,29.1088,29.3427,123400.0
2008-10-20 15:00:00,30.11,30.32,30.06,30.15,149200.0,29.3329,29.5375,29.2842,29.3719,149200.0
2008-10-20 15:10:00,30.15,30.35,30.07,30.23,156200.0,29.3719,29.5667,29.2939,29.4498,156200.0
2008-10-20 15:20:00,30.25,30.28,30.0,30.15,159200.0,29.4693,29.4985,29.2257,29.3719,159200.0
2008-10-20 15:30:00,30.14,30.44,30.01,30.33,229900.0,29.3621,29.6544,29.2355,29.5472,229900.0
2008-10-20 15:40:00,30.34,30.6,30.24,30.57,336100.0,29.557,29.8103,29.4596,29.781,336100.0
2008-10-20 15:50:00,30.58,31.12,30.58,31.11,554900.0,29.7908,30.3168,29.7908,30.3071,554900.0
2008-10-21 09:30:00,30.36,30.46,29.82,29.95,126200.0,29.5765,29.6739,29.0504,29.177,126200.0
2008-10-21 09:40:00,29.93,30.08,29.64,29.72,130100.0,29.1576,29.3037,28.875,28.953,130100.0
2008-10-21 09:50:00,29.72,29.77,29.49,29.67,231000.0,28.953,29.0017,28.7289,28.9043,231000.0
2008-10-21 10:00:00,29.67,30.12,29.64,30.11,315800.0,28.9043,29.3427,28.875,29.3329,315800.0
2008-10-21 10:10:00,30.1,30.29,29.96,30.15,232300.0,29.3232,29.5083,29.1868,29.3719,232300.0
2008-10-21 10:20:00,30.15,30.16,29.92,29.94,62500.0,29.3719,29.3816,29.1478,29.1673,62500.0
2008-10-21 10:30:00,29.93,29.93,29.71,29.79,67000.0,29.1576,29.1576,28.9432,29.0212,67000.0
2008-10-21 10:40:00,29.76,29.84,29.58,29.61,42100.0,28.9919,29.0699,28.8166,28.8458,42100.0
2008-10-21 10:50:00,29.61,29.67,29.52,29.52,43800.0,28.8458,28.9043,28.7581,28.7581,43800.0
2008-10-21 11:00:00,29.54,29.65,29.43,29.49,48800.0,28.7776,28.8848,28.6705,28.7289,48800.0
2008-10-21 11:10:00,29.48,29.61,29.46,29.53,25100.0,28.7192,28.8458,28.6997,28.7679,25100.0
2008-10-21 11:20:00,29.52,29.52,29.34,29.36,52800.0,28.7581,28.7581,28.5828,28.6023,52800.0
2008-10-21 11:30:00,29.36,29.46,29.28,29.33,68200.0,28.6023,28.6997,28.5243,28.573,68200.0
2008-10-21 11:40:00,29.33,29.42,29.06,29.06,143400.0,28.573,28.6607,28.31,28.31,143400.0
2008-10-21 11:50:00,29.03,29.06,28.62,28.66,111400.0,28.2808,28.31,27.8814,27.9203,111400.0
2008-10-21 12:00:00,28.67,28.78,28.59,28.73,91200.0,27.9301,28.0372,27.8521,27.9885,91200.0
2008-10-21 12:10:00,28.76,28.83,28.54,28.6,80500.0,28.0178,28.0859,27.8034,27.8619,80500.0
2008-10-21 12:20:00,28.6,28.68,28.52,28.62,42400.0,27.8619,27.9398,27.7839,27.8814,42400.0
2008-10-21 12:30:00,28.6,28.79,28.58,28.77,33800.0,27.8619,28.047,27.8424,28.0275,33800.0
2008-10-21 12:40:00,28.77,28.77,28.51,28.58,26500.0,28.0275,28.0275,27.7742,27.8424,26500.0
2008-10-21 12:50:00,28.59,28.59,28.34,28.34,40900.0,27.8521,27.8521,27.6086,27.6086,40900.0
2008-10-21 13:00:00,28.34,28.58,28.29,28.55,40000.0,27.6086,27.8424,27.5599,27.8132,40000.0
2008-10-21 13:10:00,28.55,28.59,28.46,28.55,26100.0,27.8132,27.8521,27.7255,27.8132,26100.0
2008-10-21 13:20:00,28.56,28.83,28.55,28.76,109400.0,27.8229,28.0859,27.8132,28.0178,109400.0
2008-10-21 13:30:00,28.75,28.85,28.69,28.83,79800.0,28.008,28.1054,27.9496,28.0859,79800.0
2008-10-21 13:40:00,28.84,28.86,28.73,28.78,56000.0,28.0957,28.1152,27.9885,28.0372,56000.0
2008-10-21 13:50:00,28.78,28.84,28.68,28.78,121300.0,28.0372,28.0957,27.9398,28.0372,121300.0
2008-10-21 14:00:00,28.79,28.92,28.78,28.81,49100.0,28.047,28.1736,28.0372,28.0665,49100.0
2008-10-21 14:10:00,28.82,29.01,28.78,28.97,93000.0,28.0762,28.2613,28.0372,28.2223,93000.0
2008-10-21 14:20:00,28.98,29.15,28.98,29.07,120000.0,28.2321,28.3977,28.2321,28.3198,120000.0
2008-10-21 14:30:00,29.07,29.24,29.07,29.23,124000.0,28.3198,28.4854,28.3198,28.4756,124000.0
2008-10-21 14:40:00,29.24,29.5,29.21,29.26,368300.0,28.4854,28.7387,28.4561,28.5048,368300.0
2008-10-21 14:50:00,29.26,29.28,29.15,29.18,93900.0,28.5048,28.5243,28.3977,28.4269,93900.0
2008-10-21 15:00:00,29.18,29.36,29.12,29.17,97500.0,28.4269,28.6023,28.3685,28.4172,97500.0
2008-10-21 15:10:00,29.17,29.29,28.93,28.94,63800.0,28.4172,28.5341,28.1834,28.1931,63800.0
2008-10-21 15:20:00,28.94,28.96,28.72,28.74,158600.0,28.1931,28.2126,27.9788,27.9983,158600.0
2008-10-21 15:30:00,28.73,28.8,28.47,28.59,152100.0,27.9885,28.0567,27.7352,27.8521,152100.0
2008-10-21 15:40:00,28.6,28.71,28.29,28.32,204700.0,27.8619,27.969,27.5599,27.5891,204700.0
2008-10-21 15:50:00,28.32,28.51,28.16,28.17,277700.0,27.5891,27.7742,27.4332,27.443,277700.0
2008-10-22 09:30:00,27.95,28.23,27.29,27.42,102900.0,27.2287,27.5014,26.5857,26.7123,102900.0
2008-10-22 09:40:00,27.45,27.81,27.23,27.78,130900.0,26.7416,27.0923,26.5272,27.063,130900.0
2008-10-22 09:50:00,27.8,27.83,27.6,27.6,150200.0,27.0825,27.1118,26.8877,26.8877,150200.0
2008-10-22 10:00:00,27.6,27.63,27.12,27.26,137900.0,26.8877,26.9169,26.4201,26.5565,137900.0
2008-10-22 10:10:00,27.27,27.61,27.23,27.53,68000.0,26.5662,26.8974,26.5272,26.8195,68000.0
2008-10-22 10:20:00,27.53,27.61,27.3,27.41,58000.0,26.8195,26.8974,26.5954,26.7026,58000.0
2008-10-22 10:30:00,27.4,27.69,27.34,27.66,112500.0,26.6929,26.9754,26.6344,26.9461,112500.0
2008-10-22 10:40:00,27.66,27.75,27.48,27.66,127200.0,26.9461,27.0338,26.7708,26.9461,127200.0
2008-10-22 10:50:00,27.66,27.79,27.54,27.64,90600.0,26.9461,27.0728,26.8292,26.9267,90600.0
2008-10-22 11:00:00,27.64,27.64,27.31,27.34,74500.0,26.9267,26.9267,26.6052,26.6344,74500.0
2008-10-22 11:10:00,27.32,27.41,27.2,27.33,99200.0,26.6149,26.7026,26.498,26.6247,99200.0
2008-10-22 11:20:00,27.32,27.36,27.08,27.1,59900.0,26.6149,26.6539,26.3811,26.4006,59900.0
2008-10-22 11:30:00,27.1,27.17,27.06,27.09,67000.0,26.4006,26.4688,26.3616,26.3909,67000.0
2008-10-22 11:40:00,27.09,27.32,27.06,27.28,72200.0,26.3909,26.6149,26.3616,26.5759,72200.0
2008-10-22 11:50:00,27.28,27.4,27.2,27.36,34100.0,26.5759,26.6929,26.498,26.6539,34100.0
2008-10-22 12:00:00,27.38,27.42,27.27,27.4,27400.0,26.6734,26.7123,26.5662,26.6929,27400.0
2008-10-22 12:10:00,27.39,27.42,27.28,27.42,32500.0,26.6831,26.7123,26.5759,26.7123,32500.0
2008-10-22 12:20:00,27.45,27.61,27.43,27.52,57100.0,26.7416,26.8974,26.7221,26.8098,57100.0
2008-10-22 12:30:00,27.52,27.52,27.45,27.47,37000.0,26.8098,26.8098,26.7416,26.761,37000.0
2008-10-22 12:40:00,27.48,27.57,27.43,27.44,31100.0,26.7708,26.8585,26.7221,26.7318,31100.0
2008-10-22 12:50:00,27.44,27.55,27.43,27.47,40400.0,26.7318,26.839,26.7221,26.761,40400.0
2008-10-22 13:00:00,27.46,27.46,27.28,27.32,38300.0,26.7513,26.7513,26.5759,26.6149,38300.0
2008-10-22 13:10:00,27.31,27.32,27.11,27.2,43900.0,26.6052,26.6149,26.4103,26.498,43900.0
2008-10-22 13:20:00,27.18,27.2,27.01,27.09,61400.0,26.4785,26.498,26.3129,26.3909,61400.0
2008-10-22 13:30:00,27.07,27.11,26.9,26.91,80700.0,26.3714,26.4103,26.2058,26.2155,80700.0
2008-10-22 13:40:00,26.91,27.15,26.91,27.13,78400.0,26.2155,26.4493,26.2155,26.4298,78400.0
2008-10-22 13:50:00,27.14,27.28,26.99,27.23,69400.0,26.4396,26.5759,26.2934,26.5272,69400.0
2008-10-22 14:00:00,27.23,27.26,26.98,27.01,60800.0,26.5272,26.5565,26.2837,26.3129,60800.0
2008-10-22 14:10:00,27.01,27.09,26.94,27.08,86500.0,26.3129,26.3909,26.2447,26.3811,86500.0
2008-10-22 14:20:00,27.07,27.24,27.06,27.23,70800.0,26.3714,26.537,26.3616,26.5272,70800.0
2008-10-22 14:30:00,27.23,27.24,27.0,27.04,86100.0,26.5272,26.537,26.3032,26.3421,86100.0
2008-10-22 14:40:00,27.03,27.03,26.81,26.93,121800.0,26.3324,26.3324,26.1181,26.235,121800.0
2008-10-22 14:50:00,26.92,27.0,26.88,26.96,101500.0,26.2252,26.3032,26.1863,26.2642,101500.0
2008-10-22 15:00:00,26.96,27.08,26.82,26.91,93400.0,26.2642,26.3811,26.1278,26.2155,93400.0
2008-10-22 15:10:00,26.91,26.95,26.53,26.55,128800.0,26.2155,26.2545,25.8453,25.8648,128800.0
2008-10-22 15:20:00,26.55,26.79,26.55,26.57,200400.0,25.8648,26.0986,25.8648,25.8843,200400.0
2008-10-22 15:30:00,26.57,26.59,26.15,26.15,238500.0,25.8843,25.9038,25.4751,25.4751,238500.0
2008-10-22 15:40:00,26.15,26.43,25.91,26.38,355500.0,25.4751,25.7479,25.2413,25.6992,355500.0
2008-10-22 15:50:00,26.4,26.76,26.3,26.7,458500.0,25.7187,26.0694,25.6212,26.0109,458500.0
2008-10-23 09:30:00,26.59,27.16,26.31,26.81,128900.0,25.9038,26.459,25.631,26.1181,128900.0
2008-10-23 09:40:00,26.83,27.09,26.81,26.81,235700.0,26.1376,26.3909,26.1181,26.1181,235700.0
2008-10-23 09:50:00,26.81,26.98,26.58,26.97,197900.0,26.1181,26.2837,25.894,26.2739,197900.0
2008-10-23 10:00:00,26.94,27.31,26.89,27.24,309100.0,26.2447,26.6052,26.196,26.537,309100.0
2008-10-23 10:10:00,27.25,27.57,26.93,27.0,218300.0,26.5467,26.8585,26.235,26.3032,218300.0
2008-10-23 10:20:00,27.0,27.06,26.8,26.93,136300.0,26.3032,26.3616,26.1083,26.235,136300.0
2008-10-23 10:30:00,26.92,26.98,26.55,26.68,155600.0,26.2252,26.2837,25.8648,25.9914,155600.0
2008-10-23 10:40:00,26.67,27.25,26.65,27.25,196600.0,25.9817,26.5467,25.9622,26.5467,196600.0
2008-10-23 10:50:00,27.26,27.65,27.12,27.6,168300.0,26.5565,26.9364,26.4201,26.8877,168300.0
2008-10-23 11:00:00,27.59,27.76,27.44,27.59,107600.0,26.8779,27.0436,26.7318,26.8779,107600.0
2008-10-23 11:10:00,27.59,27.67,27.25,27.41,71000.0,26.8779,26.9559,26.5467,26.7026,71000.0
2008-10-23 11:20:00,27.4,27.49,27.34,27.44,97000.0,26.6929,26.7805,26.6344,26.7318,97000.0
2008-10-23 11:30:00,27.43,27.5,27.22,27.33,77100.0,26.7221,26.7903,26.5175,26.6247,77100.0
2008-10-23 11:40:00,27.33,27.33,27.04,27.09,78700.0,26.6247,26.6247,26.3421,26.3909,78700.0
2008-10-23 11:50:00,27.1,27.24,26.97,27.14,69200.0,26.4006,26.537,26.2739,26.4396,69200.0
2008-10-23 12:00:00,27.13,27.14,26.75,26.76,76700.0,26.4298,26.4396,26.0596,26.0694,76700.0
2008-10-23 12:10:00,26.75,26.93,26.69,26.72,79100.0,26.0596,26.235,26.0012,26.0304,79100.0
2008-10-23 12:20:00,26.68,26.77,26.31,26.42,98200.0,25.9914,26.0791,25.631,25.7381,98200.0
2008-10-23 12:30:00,26.42,26.54,26.29,26.41,114200.0,25.7381,25.855,25.6115,25.7284,114200.0
2008-10-23 12:40:00,26.41,26.65,26.2,26.47,134700.0,25.7284,25.9622,25.5238,25.7869,134700.0
2008-10-23 12:50:00,26.48,26.65,26.26,26.31,118600.0,25.7966,25.9622,25.5823,25.631,118600.0
2008-10-23 13:00:00,26.3,26.48,26.14,26.32,122400.0,25.6212,25.7966,25.4654,25.6407,122400.0
2008-10-23 13:10:00,26.31,26.57,26.2,26.43,85700.0,25.631,25.8843,25.5238,25.7479,85700.0
2008-10-23 13:20:00,26.43,26.47,26.25,26.25,75400.0,25.7479,25.7869,25.5725,25.5725,75400.0
2008-10-23 13:30:00,26.24,26.35,26.07,26.11,102600.0,25.5628,25.67,25.3972,25.4361,102600.0
2008-10-23 13:40:00,26.1,26.35,26.02,26.05,113700.0,25.4264,25.67,25.3485,25.3777,113700.0
2008-10-23 13:50:00,26.05,26.15,25.97,26.03,104800.0,25.3777,25.4751,25.2998,25.3582,104800.0
2008-10-23 14:00:00,26.02,26.02,25.7,25.77,141200.0,25.3485,25.3485,25.0367,25.1049,141200.0
2008-10-23 14:10:00,25.78,25.85,25.5,25.5,145600.0,25.1147,25.1829,24.8419,24.8419,145600.0
2008-10-23 14:20:00,25.51,25.73,25.3,25.73,138800.0,24.8516,25.066,24.647,25.066,138800.0
2008-10-23 14:30:00,25.73,26.11,25.57,26.11,133400.0,25.066,25.4361,24.9101,25.4361,133400.0
2008-10-23 14:40:00,26.11,26.15,25.57,25.57,126800.0,25.4361,25.4751,24.9101,24.9101,126800.0
2008-10-23 14:50:00,25.59,25.85,25.48,25.75,179300.0,24.9296,25.1829,24.8224,25.0854,179300.0
2008-10-23 15:00:00,25.75,26.36,25.59,26.33,222800.0,25.0854,25.6797,24.9296,25.6505,222800.0
2008-10-23 15:10:00,26.35,26.57,26.02,26.05,234900.0,25.67,25.8843,25.3485,25.3777,234900.0
2008-10-23 15:20:00,26.07,26.45,25.96,26.12,207600.0,25.3972,25.7674,25.29,25.4459,207600.0
2008-10-23 15:30:00,26.11,26.17,25.71,25.78,255600.0,25.4361,25.4946,25.0465,25.1147,255600.0
2008-10-23 15:40:00,25.77,26.93,25.71,26.82,311500.0,25.1049,26.235,25.0465,26.1278,311500.0
2008-10-23 15:50:00,26.82,26.92,26.54,26.79,315600.0,26.1278,26.2252,25.855,26.0986,315600.0
2008-10-24 09:30:00,25.78,26.39,24.75,25.36,171100.0,25.1147,25.7089,24.1112,24.7055,171100.0
2008-10-24 09:40:00,25.33,25.73,25.05,25.61,151600.0,24.6763,25.066,24.4035,24.949,151600.0
2008-10-24 09:50:00,25.64,26.03,25.2,25.74,206700.0,24.9783,25.3582,24.5496,25.0757,206700.0
2008-10-24 10:00:00,25.74,26.35,25.49,25.65,178400.0,25.0757,25.67,24.8321,24.988,178400.0
2008-10-24 10:10:00,25.59,25.77,25.2,25.53,117500.0,24.9296,25.1049,24.5496,24.8711,117500.0
2008-10-24 10:20:00,25.53,25.62,25.07,25.28,89500.0,24.8711,24.9588,24.423,24.6276,89500.0
2008-10-24 10:30:00,25.28,25.44,25.13,25.23,60800.0,24.6276,24.7834,24.4814,24.5789,60800.0
2008-10-24 10:40:00,25.21,25.37,25.04,25.26,73200.0,24.5594,24.7152,24.3938,24.6081,73200.0
2008-10-24 10:50:00,25.28,25.54,25.26,25.47,73700.0,24.6276,24.8809,24.6081,24.8127,73700.0
2008-10-24 11:00:00,25.46,25.68,25.46,25.56,65600.0,24.8029,25.0172,24.8029,24.9003,65600.0
2008-10-24 11:10:00,25.56,25.56,25.24,25.45,77300.0,24.9003,24.9003,24.5886,24.7932,77300.0
2008-10-24 11:20:00,25.48,25.88,25.46,25.74,77200.0,24.8224,25.2121,24.8029,25.0757,77200.0
2008-10-24 11:30:00,25.74,26.13,25.65,26.06,79100.0,25.0757,25.4556,24.988,25.3874,79100.0
2008-10-24 11:40:00,26.08,26.14,25.84,26.09,76500.0,25.4069,25.4654,25.1731,25.4167,76500.0
2008-10-24 11:50:00,26.09,26.09,25.86,25.87,63500.0,25.4167,25.4167,25.1926,25.2023,63500.0
2008-10-24 12:00:00,25.87,25.95,25.65,25.92,53000.0,25.2023,25.2803,24.988,25.251,53000.0
2008-10-24 12:10:00,25.92,26.07,25.8,25.86,60900.0,25.251,25.3972,25.1341,25.1926,60900.0
2008-10-24 12:20:00,25.87,25.97,25.55,25.56,97100.0,25.2023,25.2998,24.8906,24.9003,97100.0
2008-10-24 12:30:00,25.55,25.72,25.52,25.62,75100.0,24.8906,25.0562,24.8614,24.9588,75100.0
2008-10-24 12:40:00,25.61,25.63,25.35,25.5,91600.0,24.949,24.9685,24.6958,24.8419,91600.0
2008-10-24 12:50:00,25.51,25.87,25.5,25.71,108900.0,24.8516,25.2023,24.8419,25.0465,108900.0
2008-10-24 13:00:00,25.71,25.8,25.62,25.69,139200.0,25.0465,25.1341,24.9588,25.027,139200.0
2008-10-24 13:10:00,25.74,26.01,25.66,25.94,59400.0,25.0757,25.3387,24.9978,25.2705,59400.0
2008-10-24 13:20:00,25.94,26.01,25.71,25.78,66100.0,25.2705,25.3387,25.0465,25.1147,66100.0
2008-10-24 13:30:00,25.76,25.77,25.47,25.56,79900.0,25.0952,25.1049,24.8127,24.9003,79900.0
2008-10-24 13:40:00,25.54,25.65,25.31,25.31,95300.0,24.8809,24.988,24.6568,24.6568,95300.0
2008-10-24 13:50:00,25.32,25.6,25.31,25.48,196900.0,24.6665,24.9393,24.6568,24.8224,196900.0
2008-10-24 14:00:00,25.48,25.58,25.37,25.55,149400.0,24.8224,24.9198,24.7152,24.8906,149400.0
2008-10-24 14:10:00,25.58,25.77,25.47,25.67,95700.0,24.9198,25.1049,24.8127,25.0075,95700.0
2008-10-24 14:20:00,25.69,25.7,25.36,25.44,111000.0,25.027,25.0367,24.7055,24.7834,111000.0
2008-10-24 14:30:00,25.43,25.76,25.43,25.64,123100.0,24.7737,25.0952,24.7737,24.9783,123100.0
2008-10-24 14:40:00,25.64,25.72,25.34,25.36,130300.0,24.9783,25.0562,24.686,24.7055,130300.0
2008-10-24 14:50:00,25.37,25.92,25.36,25.83,164100.0,24.7152,25.251,24.7055,25.1634,164100.0
2008-10-24 15:00:00,25.83,26.15,25.7,25.84,259100.0,25.1634,25.4751,25.0367,25.1731,259100.0
2008-10-24 15:10:00,25.84,26.04,25.46,25.58,267100.0,25.1731,25.368,24.8029,24.9198,267100.0
2008-10-24 15:20:00,25.57,25.97,25.39,25.61,242000.0,24.9101,25.2998,24.7347,24.949,242000.0
2008-10-24 15:30:00,25.6,25.6,25.05,25.18,288500.0,24.9393,24.9393,24.4035,24.5301,288500.0
2008-10-24 15:40:00,25.19,25.31,24.92,24.99,308600.0,24.5399,24.6568,24.2769,24.345,308600.0
2008-10-24 15:50:00,24.97,25.23,24.78,24.83,544400.0,24.3256,24.5789,24.1405,24.1892,544400.0
2008-10-27 09:30:00,24.27,24.74,24.1,24.38,150600.0,23.6436,24.1015,23.478,23.7508,150600.0
2008-10-27 09:40:00,24.32,24.49,23.78,23.82,197100.0,23.6923,23.858,23.1663,23.2052,197100.0
2008-10-27 09:50:00,23.82,24.3,23.73,24.3,245800.0,23.2052,23.6729,23.1176,23.6729,245800.0
2008-10-27 10:00:00,24.32,24.45,24.19,24.41,205100.0,23.6923,23.819,23.5657,23.78,205100.0
2008-10-27 10:10:00,24.42,24.43,24.08,24.11,131600.0,23.7898,23.7995,23.4585,23.4878,131600.0
2008-10-27 10:20:00,24.1,24.11,23.61,23.61,237000.0,23.478,23.4878,23.0007,23.0007,237000.0
2008-10-27 10:30:00,23.61,23.81,23.52,23.56,181100.0,23.0007,23.1955,22.913,22.952,181100.0
2008-10-27 10:40:00,23.55,23.56,23.4,23.49,193300.0,22.9422,22.952,22.7961,22.8838,193300.0
2008-10-27 10:50:00,23.5,23.94,23.49,23.94,154400.0,22.8935,23.3221,22.8838,23.3221,154400.0
2008-10-27 11:00:00,23.93,24.19,23.81,24.17,207000.0,23.3124,23.5657,23.1955,23.5462,207000.0
2008-10-27 11:10:00,24.17,24.22,23.96,23.99,122700.0,23.5462,23.5949,23.3416,23.3709,122700.0
2008-10-27 11:20:00,24.0,24.02,23.63,23.75,135900.0,23.3806,23.4001,23.0201,23.1371,135900.0
2008-10-27 11:30:00,23.75,23.75,23.49,23.55,118600.0,23.1371,23.1371,22.8838,22.9422,118600.0
2008-10-27 11:40:00,23.55,23.65,23.46,23.47,136900.0,22.9422,23.0396,22.8545,22.8643,136900.0
2008-10-27 11:50:00,23.47,23.85,23.43,23.84,104100.0,22.8643,23.2345,22.8253,23.2247,104100.0
2008-10-27 12:00:00,23.84,24.34,23.84,24.29,163600.0,23.2247,23.7118,23.2247,23.6631,163600.0
2008-10-27 12:10:00,24.3,24.38,23.93,23.96,177900.0,23.6729,23.7508,23.3124,23.3416,177900.0
2008-10-27 12:20:00,23.95,24.09,23.86,23.9,76300.0,23.3319,23.4683,23.2442,23.2832,76300.0
2008-10-27 12:30:00,23.89,24.11,23.84,24.09,90100.0,23.2734,23.4878,23.2247,23.4683,90100.0
2008-10-27 12:40:00,24.1,24.21,23.88,23.9,86000.0,23.478,23.5852,23.2637,23.2832,86000.0
2008-10-27 12:50:00,23.91,24.24,23.86,24.22,87700.0,23.2929,23.6144,23.2442,23.5949,87700.0
2008-10-27 13:00:00,24.22,24.22,23.86,23.92,138000.0,23.5949,23.5949,23.2442,23.3027,138000.0
2008-10-27 13:10:00,23.96,24.16,23.95,23.99,98800.0,23.3416,23.5365,23.3319,23.3709,98800.0
2008-10-27 13:20:00,23.97,24.14,23.96,24.14,118400.0,23.3514,23.517,23.3416,23.517,118400.0
2008-10-27 13:30:00,24.16,24.34,24.06,24.09,123100.0,23.5365,23.7118,23.4391,23.4683,123100.0
2008-10-27 13:40:00,24.1,24.13,24.01,24.05,140100.0,23.478,23.5072,23.3903,23.4293,140100.0
2008-10-27 13:50:00,24.05,24.05,23.77,23.89,160500.0,23.4293,23.4293,23.1565,23.2734,160500.0
2008-10-27 14:00:00,23.89,24.09,23.82,24.08,122400.0,23.2734,23.4683,23.2052,23.4585,122400.0
2008-10-27 14:10:00,24.09,24.13,23.88,23.9,83500.0,23.4683,23.5072,23.2637,23.2832,83500.0
2008-10-27 14:20:00,23.9,23.98,23.77,23.78,84100.0,23.2832,23.3611,23.1565,23.1663,84100.0
2008-10-27 14:30:00,23.78,23.86,23.72,23.73,103100.0,23.1663,23.2442,23.1078,23.1176,103100.0
2008-10-27 14:40:00,23.72,23.84,23.65,23.69,137700.0,23.1078,23.2247,23.0396,23.0786,137700.0
2008-10-27 14:50:00,23.67,23.71,23.3,23.36,257600.0,23.0591,23.0981,22.6987,22.7571,257600.0
2008-10-27 15:00:00,23.37,23.57,23.37,23.53,168800.0,22.7669,22.9617,22.7669,22.9227,168800.0
2008-10-27 15:10:00,23.53,23.74,23.49,23.51,174000.0,22.9227,23.1273,22.8838,22.9032,174000.0
2008-10-27 15:20:00,23.5,23.67,23.31,23.48,306100.0,22.8935,23.0591,22.7084,22.874,306100.0
2008-10-27 15:30:00,23.49,23.58,23.36,23.46,306600.0,22.8838,22.9714,22.7571,22.8545,306600.0
2008-10-27 15:40:00,23.46,23.51,23.34,23.49,223300.0,22.8545,22.9032,22.7376,22.8838,223300.0
2008-10-27 15:50:00,23.51,23.53,22.73,22.79,481200.0,22.9032,22.9227,22.1434,22.2018,481200.0
2008-10-28 09:30:00,23.39,23.64,23.39,23.52,159100.0,22.7863,23.0299,22.7863,22.913,159100.0
2008-10-28 09:40:00,23.5,24.03,23.5,23.96,219600.0,22.8935,23.4098,22.8935,23.3416,219600.0
2008-10-28 09:50:00,23.95,24.37,23.95,24.13,217700.0,23.3319,23.7411,23.3319,23.5072,217700.0
2008-10-28 10:00:00,24.13,24.17,23.81,23.82,286500.0,23.5072,23.5462,23.1955,23.2052,286500.0
2008-10-28 10:10:00,23.84,24.07,23.83,24.02,223100.0,23.2247,23.4488,23.215,23.4001,223100.0
2008-10-28 10:20:00,24.03,24.13,23.78,23.81,169000.0,23.4098,23.5072,23.1663,23.1955,169000.0
2008-10-28 10:30:00,23.8,23.84,23.71,23.73,136000.0,23.1858,23.2247,23.0981,23.1176,136000.0
2008-10-28 10:40:00,23.74,23.9,23.66,23.86,155100.0,23.1273,23.2832,23.0494,23.2442,155100.0
2008-10-28 10:50:00,23.86,23.9,23.55,23.7,138100.0,23.2442,23.2832,22.9422,23.0883,138100.0
2008-10-28 11:00:00,23.7,23.88,23.68,23.8,189700.0,23.0883,23.2637,23.0689,23.1858,189700.0
2008-10-28 11:10:00,23.82,24.04,23.8,23.92,132700.0,23.2052,23.4196,23.1858,23.3027,132700.0
2008-10-28 11:20:00,23.92,24.0,23.8,23.83,90000.0,23.3027,23.3806,23.1858,23.215,90000.0
2008-10-28 11:30:00,23.83,24.06,23.79,23.97,140200.0,23.215,23.4391,23.176,23.3514,140200.0
2008-10-28 11:40:00,23.97,24.13,23.9,23.93,87700.0,23.3514,23.5072,23.2832,23.3124,87700.0
2008-10-28 11:50:00,23.93,23.95,23.8,23.8,93600.0,23.3124,23.3319,23.1858,23.1858,93600.0
2008-10-28 12:00:00,23.79,23.82,23.67,23.72,200200.0,23.176,23.2052,23.0591,23.1078,200200.0
2008-10-28 12:10:00,23.72,23.77,23.69,23.74,140000.0,23.1078,23.1565,23.0786,23.1273,140000.0
2008-10-28 12:20:00,23.74,23.8,23.62,23.77,532900.0,23.1273,23.1858,23.0104,23.1565,532900.0
2008-10-28 12:30:00,23.78,23.79,23.65,23.65,131500.0,23.1663,23.176,23.0396,23.0396,131500.0
2008-10-28 12:40:00,23.65,23.78,23.58,23.7,120300.0,23.0396,23.1663,22.9714,23.0883,120300.0
2008-10-28 12:50:00,23.7,23.8,23.64,23.68,80900.0,23.0883,23.1858,23.0299,23.0689,80900.0
2008-10-28 13:00:00,23.69,23.88,23.63,23.8,62400.0,23.0786,23.2637,23.0201,23.1858,62400.0
2008-10-28 13:10:00,23.8,23.92,23.78,23.86,89300.0,23.1858,23.3027,23.1663,23.2442,89300.0
2008-10-28 13:20:00,23.86,23.86,23.74,23.77,76400.0,23.2442,23.2442,23.1273,23.1565,76400.0
2008-10-28 13:30:00,23.76,23.77,23.53,23.59,131700.0,23.1468,23.1565,22.9227,22.9812,131700.0
2008-10-28 13:40:00,23.6,23.73,23.6,23.66,78600.0,22.9909,23.1176,22.9909,23.0494,78600.0
2008-10-28 13:50:00,23.64,23.69,23.52,23.53,101600.0,23.0299,23.0786,22.913,22.9227,101600.0
2008-10-28 14:00:00,23.52,23.64,23.5,23.56,89200.0,22.913,23.0299,22.8935,22.952,89200.0
2008-10-28 14:10:00,23.57,23.84,23.55,23.8,89500.0,22.9617,23.2247,22.9422,23.1858,89500.0
2008-10-28 14:20:00,23.81,24.12,23.81,24.06,127400.0,23.1955,23.4975,23.1955,23.4391,127400.0
2008-10-28 14:30:00,24.06,24.23,24.06,24.2,79400.0,23.4391,23.6047,23.4391,23.5754,79400.0
2008-10-28 14:40:00,24.21,24.58,24.12,24.56,187600.0,23.5852,23.9456,23.4975,23.9261,187600.0
2008-10-28 14:50:00,24.57,24.88,24.51,24.74,249000.0,23.9359,24.2379,23.8774,24.1015,249000.0
2008-10-28 15:00:00,24.75,24.82,24.45,24.47,191000.0,24.1112,24.1794,23.819,23.8385,191000.0
2008-10-28 15:10:00,24.49,24.99,24.4,24.93,231200.0,23.858,24.345,23.7703,24.2866,231200.0
2008-10-28 15:20:00,24.94,25.27,24.94,25.18,227600.0,24.2963,24.6178,24.2963,24.5301,227600.0
2008-10-28 15:30:00,25.17,25.45,25.07,25.29,273100.0,24.5204,24.7932,24.423,24.6373,273100.0
2008-10-28 15:40:00,25.29,25.77,25.26,25.76,269000.0,24.6373,25.1049,24.6081,25.0952,269000.0
2008-10-28 15:50:00,25.76,26.71,25.75,26.62,749600.0,25.0952,26.0207,25.0854,25.933,749600.0
2008-10-29 09:30:00,26.5,26.79,25.81,26.37,209000.0,25.8161,26.0986,25.1439,25.6894,209000.0
2008-10-29 09:40:00,26.32,26.52,26.18,26.52,140500.0,25.6407,25.8356,25.5043,25.8356,140500.0
2008-10-29 09:50:00,26.51,26.79,26.46,26.7,205300.0,25.8258,26.0986,25.7771,26.0109,205300.0
2008-10-29 10:00:00,26.7,27.19,26.57,27.16,193400.0,26.0109,26.4883,25.8843,26.459,193400.0
2008-10-29 10:10:00,27.17,27.43,27.06,27.31,167300.0,26.4688,26.7221,26.3616,26.6052,167300.0
2008-10-29 10:20:00,27.3,27.64,27.28,27.32,213000.0,26.5954,26.9267,26.5759,26.6149,213000.0
2008-10-29 10:30:00,27.32,27.39,26.79,26.81,148900.0,26.6149,26.6831,26.0986,26.1181,148900.0
2008-10-29 10:40:00,26.8,26.85,26.64,26.67,100200.0,26.1083,26.157,25.9525,25.9817,100200.0
2008-10-29 10:50:00,26.66,26.76,26.45,26.6,103700.0,25.9719,26.0694,25.7674,25.9135,103700.0
2008-10-29 11:00:00,26.61,26.81,26.56,26.66,106800.0,25.9232,26.1181,25.8745,25.9719,106800.0
2008-10-29 11:10:00,26.65,26.84,26.48,26.84,88100.0,25.9622,26.1473,25.7966,26.1473,88100.0
2008-10-29 11:20:00,26.84,26.88,26.68,26.79,63200.0,26.1473,26.1863,25.9914,26.0986,63200.0
2008-10-29 11:30:00,26.79,26.8,26.67,26.75,75600.0,26.0986,26.1083,25.9817,26.0596,75600.0
2008-10-29 11:40:00,26.77,27.01,26.75,26.99,107700.0,26.0791,26.3129,26.0596,26.2934,107700.0
2008-10-29 11:50:00,26.99,27.12,26.98,27.06,90300.0,26.2934,26.4201,26.2837,26.3616,90300.0
2008-10-29 12:00:00,27.06,27.09,26.9,27.06,53000.0,26.3616,26.3909,26.2058,26.3616,53000.0
2008-10-29 12:10:00,27.06,27.09,26.96,27.0,47600.0,26.3616,26.3909,26.2642,26.3032,47600.0
2008-10-29 12:20:00,27.0,27.32,27.0,27.28,49100.0,26.3032,26.6149,26.3032,26.5759,49100.0
2008-10-29 12:30:00,27.28,27.69,27.27,27.62,118700.0,26.5759,26.9754,26.5662,26.9072,118700.0
2008-10-29 12:40:00,27.61,27.61,27.37,27.45,122400.0,26.8974,26.8974,26.6636,26.7416,122400.0
2008-10-29 12:50:00,27.45,27.5,27.22,27.23,83600.0,26.7416,26.7903,26.5175,26.5272,83600.0
2008-10-29 13:00:00,27.23,27.29,27.14,27.18,130300.0,26.5272,26.5857,26.4396,26.4785,130300.0
2008-10-29 13:10:00,27.18,27.42,27.13,27.41,114300.0,26.4785,26.7123,26.4298,26.7026,114300.0
2008-10-29 13:20:00,27.41,27.7,27.41,27.7,157000.0,26.7026,26.9851,26.7026,26.9851,157000.0
2008-10-29 13:30:00,27.7,28.05,27.65,28.01,224100.0,26.9851,27.3261,26.9364,27.2871,224100.0
2008-10-29 13:40:00,27.98,27.99,27.8,27.92,132900.0,27.2579,27.2676,27.0825,27.1994,132900.0
2008-10-29 13:50:00,27.93,28.05,27.77,27.77,100900.0,27.2092,27.3261,27.0533,27.0533,100900.0
2008-10-29 14:00:00,27.76,27.89,27.62,27.73,101100.0,27.0436,27.1702,26.9072,27.0143,101100.0
2008-10-29 14:10:00,27.72,27.99,27.29,27.55,140300.0,27.0046,27.2676,26.5857,26.839,140300.0
2008-10-29 14:20:00,27.54,27.89,27.06,27.44,230300.0,26.8292,27.1702,26.3616,26.7318,230300.0
2008-10-29 14:30:00,27.48,27.61,27.0,27.61,164500.0,26.7708,26.8974,26.3032,26.8974,164500.0
2008-10-29 14:40:00,27.6,27.94,27.59,27.88,137500.0,26.8877,27.2189,26.8779,27.1605,137500.0
2008-10-29 14:50:00,27.87,28.04,27.61,28.0,160900.0,27.1507,27.3163,26.8974,27.2774,160900.0
2008-10-29 15:00:00,27.96,28.18,27.77,27.98,197100.0,27.2384,27.4527,27.0533,27.2579,197100.0
2008-10-29 15:10:00,27.99,28.92,27.88,28.9,334700.0,27.2676,28.1736,27.1605,28.1541,334700.0
2008-10-29 15:20:00,28.91,29.12,28.68,28.87,380200.0,28.1639,28.3685,27.9398,28.1249,380200.0
2008-10-29 15:30:00,28.88,29.19,28.72,29.08,487400.0,28.1347,28.4367,27.9788,28.3295,487400.0
2008-10-29 15:40:00,29.08,29.32,28.79,29.23,431000.0,28.3295,28.5633,28.047,28.4756,431000.0
2008-10-29 15:50:00,29.24,29.4,27.88,28.07,692700.0,28.4854,28.6412,27.1605,27.3456,692700.0
2008-10-30 09:30:00,29.13,29.25,28.25,28.3,182400.0,28.3782,28.4951,27.5209,27.5696,182400.0
2008-10-30 09:40:00,28.3,28.75,28.25,28.43,125500.0,27.5696,28.008,27.5209,27.6963,125500.0
2008-10-30 09:50:00,28.43,28.48,27.87,28.22,182100.0,27.6963,27.745,27.1507,27.4917,182100.0
2008-10-30 10:00:00,28.23,28.29,27.73,27.8,124600.0,27.5014,27.5599,27.0143,27.0825,124600.0
2008-10-30 10:10:00,27.81,28.01,27.5,27.5,195300.0,27.0923,27.2871,26.7903,26.7903,195300.0
2008-10-30 10:20:00,27.5,27.68,27.27,27.42,167900.0,26.7903,26.9656,26.5662,26.7123,167900.0
2008-10-30 10:30:00,27.42,27.53,27.16,27.24,98100.0,26.7123,26.8195,26.459,26.537,98100.0
2008-10-30 10:40:00,27.25,27.44,27.15,27.42,138000.0,26.5467,26.7318,26.4493,26.7123,138000.0
2008-10-30 10:50:00,27.43,27.44,27.17,27.17,129600.0,26.7221,26.7318,26.4688,26.4688,129600.0
2008-10-30 11:00:00,27.16,27.44,27.15,27.4,144200.0,26.459,26.7318,26.4493,26.6929,144200.0
2008-10-30 11:10:00,27.42,27.51,26.86,26.91,138000.0,26.7123,26.8,26.1668,26.2155,138000.0
2008-10-30 11:20:00,26.92,26.98,26.7,26.76,98500.0,26.2252,26.2837,26.0109,26.0694,98500.0
2008-10-30 11:30:00,26.77,26.92,26.62,26.92,115100.0,26.0791,26.2252,25.933,26.2252,115100.0
2008-10-30 11:40:00,26.92,27.0,26.58,26.69,98700.0,26.2252,26.3032,25.894,26.0012,98700.0
2008-10-30 11:50:00,26.68,26.9,26.5,26.75,121200.0,25.9914,26.2058,25.8161,26.0596,121200.0
2008-10-30 12:00:00,26.75,27.14,26.72,26.99,108100.0,26.0596,26.4396,26.0304,26.2934,108100.0
2008-10-30 12:10:00,26.98,27.37,26.97,27.26,127800.0,26.2837,26.6636,26.2739,26.5565,127800.0
2008-10-30 12:20:00,27.26,27.51,27.11,27.15,91600.0,26.5565,26.8,26.4103,26.4493,91600.0
2008-10-30 12:30:00,27.15,27.44,27.09,27.2,51000.0,26.4493,26.7318,26.3909,26.498,51000.0
2008-10-30 12:40:00,27.21,27.29,27.06,27.24,40000.0,26.5078,26.5857,26.3616,26.537,40000.0
2008-10-30 12:50:00,27.24,27.25,26.9,26.93,45500.0,26.537,26.5467,26.2058,26.235,45500.0
2008-10-30 13:00:00,26.93,27.35,26.9,27.35,47900.0,26.235,26.6441,26.2058,26.6441,47900.0
2008-10-30 13:10:00,27.37,27.76,27.27,27.64,76200.0,26.6636,27.0436,26.5662,26.9267,76200.0
2008-10-30 13:20:00,27.63,27.78,27.45,27.45,117600.0,26.9169,27.063,26.7416,26.7416,117600.0
2008-10-30 13:30:00,27.46,27.7,27.4,27.59,96200.0,26.7513,26.9851,26.6929,26.8779,96200.0
2008-10-30 13:40:00,27.58,27.61,27.31,27.37,94100.0,26.8682,26.8974,26.6052,26.6636,94100.0
2008-10-30 13:50:00,27.38,27.7,27.38,27.6,205200.0,26.6734,26.9851,26.6734,26.8877,205200.0
2008-10-30 14:00:00,27.55,27.95,27.52,27.88,130100.0,26.839,27.2287,26.8098,27.1605,130100.0
2008-10-30 14:10:00,27.88,27.93,27.63,27.68,47600.0,27.1605,27.2092,26.9169,26.9656,47600.0
2008-10-30 14:20:00,27.68,28.03,27.68,27.87,65300.0,26.9656,27.3066,26.9656,27.1507,65300.0
2008-10-30 14:30:00,27.87,28.1,27.74,27.84,62800.0,27.1507,27.3748,27.0241,27.1215,62800.0
2008-10-30 14:40:00,27.85,28.03,27.76,27.99,86600.0,27.1312,27.3066,27.0436,27.2676,86600.0
2008-10-30 14:50:00,28.02,28.02,27.61,27.77,113400.0,27.2969,27.2969,26.8974,27.0533,113400.0
2008-10-30 15:00:00,27.77,27.86,27.63,27.71,147200.0,27.0533,27.141,26.9169,26.9949,147200.0
2008-10-30 15:10:00,27.71,27.71,27.37,27.46,276700.0,26.9949,26.9949,26.6636,26.7513,276700.0
2008-10-30 15:20:00,27.44,27.51,27.27,27.39,247600.0,26.7318,26.8,26.5662,26.6831,247600.0
2008-10-30 15:30:00,27.39,27.5,26.97,27.04,273200.0,26.6831,26.7903,26.2739,26.3421,273200.0
2008-10-30 15:40:00,27.03,27.33,26.83,27.27,302200.0,26.3324,26.6247,26.1376,26.5662,302200.0
2008-10-30 15:50:00,27.27,27.75,27.22,27.72,575800.0,26.5662,27.0338,26.5175,27.0046,575800.0
2008-10-31 09:30:00,23.97,24.65,23.65,24.53,1476000.0,23.3514,24.0138,23.0396,23.8969,1476000.0
2008-10-31 09:40:00,24.49,24.5,22.45,22.93,1376600.0,23.858,23.8677,21.8706,22.3382,1376600.0
2008-10-31 09:50:00,22.92,23.0,21.91,22.19,1267100.0,22.3285,22.4064,21.3445,21.6173,1267100.0
2008-10-31 10:00:00,22.18,22.9,22.0,22.82,1046500.0,21.6076,22.309,21.4322,22.2311,1046500.0
2008-10-31 10:10:00,22.82,23.1,22.5,22.56,1139400.0,22.2311,22.5038,21.9193,21.9778,1139400.0
2008-10-31 10:20:00,22.55,23.22,22.4,23.14,672400.0,21.968,22.6207,21.8219,22.5428,672400.0
2008-10-31 10:30:00,23.12,23.24,22.79,22.99,724400.0,22.5233,22.6402,22.2018,22.3967,724400.0
2008-10-31 10:40:00,23.02,23.04,22.84,22.9,486700.0,22.4259,22.4454,22.2505,22.309,486700.0
2008-10-31 10:50:00,22.9,23.33,22.9,23.24,600700.0,22.309,22.7279,22.309,22.6402,600700.0
2008-10-31 11:00:00,23.24,23.5,23.18,23.25,533300.0,22.6402,22.8935,22.5818,22.65,533300.0
2008-10-31 11:10:00,23.25,23.3,23.02,23.29,379500.0,22.65,22.6987,22.4259,22.6889,379500.0
2008-10-31 11:20:00,23.3,23.36,23.15,23.32,329800.0,22.6987,22.7571,22.5525,22.7181,329800.0
2008-10-31 11:30:00,23.32,23.55,23.27,23.43,529300.0,22.7181,22.9422,22.6694,22.8253,529300.0
2008-10-31 11:40:00,23.42,23.55,23.35,23.35,434400.0,22.8156,22.9422,22.7474,22.7474,434400.0
2008-10-31 11:50:00,23.36,23.67,23.35,23.46,285300.0,22.7571,23.0591,22.7474,22.8545,285300.0
2008-10-31 12:00:00,23.47,23.47,23.26,23.3,333300.0,22.8643,22.8643,22.6597,22.6987,333300.0
2008-10-31 12:10:00,23.3,23.34,23.2,23.29,312900.0,22.6987,22.7376,22.6012,22.6889,312900.0
2008-10-31 12:20:00,23.3,23.36,23.09,23.2,275400.0,22.6987,22.7571,22.4941,22.6012,275400.0
2008-10-31 12:30:00,23.2,23.28,22.96,22.99,217700.0,22.6012,22.6792,22.3674,22.3967,217700.0
2008-10-31 12:40:00,22.98,23.1,22.95,22.99,463800.0,22.3869,22.5038,22.3577,22.3967,463800.0
2008-10-31 12:50:00,23.0,23.01,22.98,23.0,299000.0,22.4064,22.4161,22.3869,22.4064,299000.0
2008-10-31 13:00:00,22.99,23.01,22.84,22.88,545800.0,22.3967,22.4161,22.2505,22.2895,545800.0
2008-10-31 13:10:00,22.88,23.02,22.87,23.0,520500.0,22.2895,22.4259,22.2798,22.4064,520500.0
2008-10-31 13:20:00,23.0,23.02,22.93,22.93,369200.0,22.4064,22.4259,22.3382,22.3382,369200.0
2008-10-31 13:30:00,22.94,22.98,22.82,22.88,256900.0,22.348,22.3869,22.2311,22.2895,256900.0
2008-10-31 13:40:00,22.88,22.91,22.85,22.88,330000.0,22.2895,22.3187,22.2603,22.2895,330000.0
2008-10-31 13:50:00,22.88,23.01,22.87,22.98,341700.0,22.2895,22.4161,22.2798,22.3869,341700.0
2008-10-31 14:00:00,22.98,23.26,22.98,23.01,400800.0,22.3869,22.6597,22.3869,22.4161,400800.0
2008-10-31 14:10:00,23.01,23.07,22.94,23.0,926900.0,22.4161,22.4746,22.348,22.4064,926900.0
2008-10-31 14:20:00,22.99,23.15,22.96,23.0,445200.0,22.3967,22.5525,22.3674,22.4064,445200.0
2008-10-31 14:30:00,23.01,23.07,22.99,23.03,1896400.0,22.4161,22.4746,22.3967,22.4356,1896400.0
2008-10-31 14:40:00,23.03,23.18,22.99,23.05,337500.0,22.4356,22.5818,22.3967,22.4551,337500.0
2008-10-31 14:50:00,23.05,23.43,23.04,23.42,462700.0,22.4551,22.8253,22.4454,22.8156,462700.0
2008-10-31 15:00:00,23.43,23.57,23.37,23.4,567800.0,22.8253,22.9617,22.7669,22.7961,567800.0
2008-10-31 15:10:00,23.41,23.43,22.92,22.94,565400.0,22.8058,22.8253,22.3285,22.348,565400.0
2008-10-31 15:20:00,22.94,23.43,22.89,23.01,794800.0,22.348,22.8253,22.2992,22.4161,794800.0
2008-10-31 15:30:00,23.01,23.24,23.0,23.18,406600.0,22.4161,22.6402,22.4064,22.5818,406600.0
2008-10-31 15:40:00,23.18,23.18,22.74,22.9,556800.0,22.5818,22.5818,22.1531,22.309,556800.0
2008-10-31 15:50:00,22.91,22.95,22.65,22.84,1157800.0,22.3187,22.3577,22.0654,22.2505,1157800.0
2008-11-03 09:30:00,22.99,23.26,22.82,23.0,589900.0,22.3967,22.6597,22.2311,22.4064,589900.0
2008-11-03 09:40:00,23.03,23.59,23.0,23.5,393900.0,22.4356,22.9812,22.4064,22.8935,393900.0
2008-11-03 09:50:00,23.5,23.51,23.16,23.16,199700.0,22.8935,22.9032,22.5623,22.5623,199700.0
2008-11-03 10:00:00,23.14,23.22,23.0,23.18,261200.0,22.5428,22.6207,22.4064,22.5818,261200.0
2008-11-03 10:10:00,23.18,23.23,23.09,23.13,128600.0,22.5818,22.6305,22.4941,22.5331,128600.0
2008-11-03 10:20:00,23.12,23.15,23.0,23.02,101000.0,22.5233,22.5525,22.4064,22.4259,101000.0
2008-11-03 10:30:00,23.02,23.09,22.99,23.03,127100.0,22.4259,22.4941,22.3967,22.4356,127100.0
2008-11-03 10:40:00,23.03,23.15,23.0,23.14,180700.0,22.4356,22.5525,22.4064,22.5428,180700.0
2008-11-03 10:50:00,23.14,23.15,23.03,23.09,108500.0,22.5428,22.5525,22.4356,22.4941,108500.0
2008-11-03 11:00:00,23.09,23.11,23.07,23.1,82700.0,22.4941,22.5136,22.4746,22.5038,82700.0
2008-11-03 11:10:00,23.1,23.13,23.04,23.04,183000.0,22.5038,22.5331,22.4454,22.4454,183000.0
2008-11-03 11:20:00,23.04,23.04,23.0,23.01,204700.0,22.4454,22.4454,22.4064,22.4161,204700.0
2008-11-03 11:30:00,23.01,23.01,22.98,23.0,171300.0,22.4161,22.4161,22.3869,22.4064,171300.0
2008-11-03 11:40:00,23.0,23.01,22.99,23.01,222800.0,22.4064,22.4161,22.3967,22.4161,222800.0
2008-11-03 11:50:00,23.01,23.13,23.0,23.11,146300.0,22.4161,22.5331,22.4064,22.5136,146300.0
2008-11-03 12:00:00,23.11,23.15,23.08,23.14,196300.0,22.5136,22.5525,22.4843,22.5428,196300.0
2008-11-03 12:10:00,23.13,23.22,23.07,23.22,220400.0,22.5331,22.6207,22.4746,22.6207,220400.0
2008-11-03 12:20:00,23.21,23.22,23.14,23.16,73400.0,22.611,22.6207,22.5428,22.5623,73400.0
2008-11-03 12:30:00,23.16,23.16,23.07,23.13,67200.0,22.5623,22.5623,22.4746,22.5331,67200.0
2008-11-03 12:40:00,23.13,23.13,23.07,23.08,100500.0,22.5331,22.5331,22.4746,22.4843,100500.0
2008-11-03 12:50:00,23.08,23.1,23.07,23.09,70600.0,22.4843,22.5038,22.4746,22.4941,70600.0
2008-11-03 13:00:00,23.09,23.11,23.04,23.1,116100.0,22.4941,22.5136,22.4454,22.5038,116100.0
2008-11-03 13:10:00,23.09,23.11,23.0,23.02,107000.0,22.4941,22.5136,22.4064,22.4259,107000.0
2008-11-03 13:20:00,23.02,23.06,23.01,23.01,302600.0,22.4259,22.4649,22.4161,22.4161,302600.0
2008-11-03 13:30:00,23.01,23.03,22.99,23.0,595500.0,22.4161,22.4356,22.3967,22.4064,595500.0
2008-11-03 13:40:00,23.0,23.02,22.99,23.01,122300.0,22.4064,22.4259,22.3967,22.4161,122300.0
2008-11-03 13:50:00,23.01,23.02,22.88,22.89,104400.0,22.4161,22.4259,22.2895,22.2992,104400.0
2008-11-03 14:00:00,22.9,22.95,22.89,22.91,65900.0,22.309,22.3577,22.2992,22.3187,65900.0
2008-11-03 14:10:00,22.92,22.93,22.83,22.83,50100.0,22.3285,22.3382,22.2408,22.2408,50100.0
2008-11-03 14:20:00,22.82,22.91,22.8,22.91,58800.0,22.2311,22.3187,22.2116,22.3187,58800.0
2008-11-03 14:30:00,22.91,22.93,22.87,22.93,56500.0,22.3187,22.3382,22.2798,22.3382,56500.0
2008-11-03 14:40:00,22.93,22.99,22.88,22.99,45100.0,22.3382,22.3967,22.2895,22.3967,45100.0
2008-11-03 14:50:00,22.99,23.01,22.91,22.91,323300.0,22.3967,22.4161,22.3187,22.3187,323300.0
2008-11-03 15:00:00,22.91,22.93,22.88,22.91,61900.0,22.3187,22.3382,22.2895,22.3187,61900.0
2008-11-03 15:10:00,22.91,23.02,22.91,23.0,161800.0,22.3187,22.4259,22.3187,22.4064,161800.0
2008-11-03 15:20:00,23.0,23.01,22.86,23.01,125900.0,22.4064,22.4161,22.27,22.4161,125900.0
2008-11-03 15:30:00,23.0,23.11,22.95,22.99,256500.0,22.4064,22.5136,22.3577,22.3967,256500.0
2008-11-03 15:40:00,23.0,23.29,22.99,23.2,1580200.0,22.4064,22.6889,22.3967,22.6012,1580200.0
2008-11-03 15:50:00,23.21,23.22,23.1,23.16,391300.0,22.611,22.6207,22.5038,22.5623,391300.0
2008-11-04 09:30:00,23.76,24.9,23.65,24.53,676500.0,23.1468,24.2574,23.0396,23.8969,676500.0
2008-11-04 09:40:00,24.53,24.53,24.09,24.1,378500.0,23.8969,23.8969,23.4683,23.478,378500.0
2008-11-04 09:50:00,24.09,24.12,23.74,23.93,302300.0,23.4683,23.4975,23.1273,23.3124,302300.0
2008-11-04 10:00:00,23.93,24.0,23.65,23.85,187700.0,23.3124,23.3806,23.0396,23.2345,187700.0
2008-11-04 10:10:00,23.85,23.99,23.7,23.92,171100.0,23.2345,23.3709,23.0883,23.3027,171100.0
2008-11-04 10:20:00,23.92,24.02,23.86,23.86,191600.0,23.3027,23.4001,23.2442,23.2442,191600.0
2008-11-04 10:30:00,23.87,24.0,23.8,24.0,300300.0,23.254,23.3806,23.1858,23.3806,300300.0
2008-11-04 10:40:00,24.0,24.35,24.0,24.33,249500.0,23.3806,23.7216,23.3806,23.7021,249500.0
2008-11-04 10:50:00,24.32,24.55,24.18,24.26,531200.0,23.6923,23.9164,23.556,23.6339,531200.0
2008-11-04 11:00:00,24.26,24.27,24.0,24.04,148400.0,23.6339,23.6436,23.3806,23.4196,148400.0
2008-11-04 11:10:00,24.04,24.15,24.03,24.08,123800.0,23.4196,23.5267,23.4098,23.4585,123800.0
2008-11-04 11:20:00,24.09,24.09,23.95,23.97,110500.0,23.4683,23.4683,23.3319,23.3514,110500.0
2008-11-04 11:30:00,23.97,24.1,23.97,24.1,280700.0,23.3514,23.478,23.3514,23.478,280700.0
2008-11-04 11:40:00,24.1,24.17,24.02,24.15,148600.0,23.478,23.5462,23.4001,23.5267,148600.0
2008-11-04 11:50:00,24.15,24.3,24.15,24.25,77500.0,23.5267,23.6729,23.5267,23.6241,77500.0
2008-11-04 12:00:00,24.25,24.26,24.0,24.01,79600.0,23.6241,23.6339,23.3806,23.3903,79600.0
2008-11-04 12:10:00,24.01,24.1,24.0,24.0,63200.0,23.3903,23.478,23.3806,23.3806,63200.0
2008-11-04 12:20:00,24.0,24.01,23.9,23.92,131100.0,23.3806,23.3903,23.2832,23.3027,131100.0
2008-11-04 12:30:00,23.91,23.97,23.88,23.94,54300.0,23.2929,23.3514,23.2637,23.3221,54300.0
2008-11-04 12:40:00,23.94,23.95,23.83,23.86,110500.0,23.3221,23.3319,23.215,23.2442,110500.0
2008-11-04 12:50:00,23.87,23.87,23.79,23.82,70100.0,23.254,23.254,23.176,23.2052,70100.0
2008-11-04 13:00:00,23.82,23.85,23.79,23.83,85300.0,23.2052,23.2345,23.176,23.215,85300.0
2008-11-04 13:10:00,23.83,23.85,23.76,23.8,55600.0,23.215,23.2345,23.1468,23.1858,55600.0
2008-11-04 13:20:00,23.81,23.89,23.81,23.87,49400.0,23.1955,23.2734,23.1955,23.254,49400.0
2008-11-04 13:30:00,23.88,23.88,23.68,23.75,69200.0,23.2637,23.2637,23.0689,23.1371,69200.0
2008-11-04 13:40:00,23.76,23.77,23.68,23.69,78700.0,23.1468,23.1565,23.0689,23.0786,78700.0
2008-11-04 13:50:00,23.7,23.7,23.6,23.63,138100.0,23.0883,23.0883,22.9909,23.0201,138100.0
2008-11-04 14:00:00,23.62,23.62,23.44,23.47,119100.0,23.0104,23.0104,22.8351,22.8643,119100.0
2008-11-04 14:10:00,23.47,23.48,23.3,23.33,166500.0,22.8643,22.874,22.6987,22.7279,166500.0
2008-11-04 14:20:00,23.33,23.42,23.29,23.4,135500.0,22.7279,22.8156,22.6889,22.7961,135500.0
2008-11-04 14:30:00,23.4,23.42,23.19,23.21,127100.0,22.7961,22.8156,22.5915,22.611,127100.0
2008-11-04 14:40:00,23.21,23.23,23.06,23.06,183800.0,22.611,22.6305,22.4649,22.4649,183800.0
2008-11-04 14:50:00,23.06,23.12,22.96,23.06,224900.0,22.4649,22.5233,22.3674,22.4649,224900.0
2008-11-04 15:00:00,23.06,23.07,22.88,23.04,158800.0,22.4649,22.4746,22.2895,22.4454,158800.0
2008-11-04 15:10:00,23.03,23.16,22.98,23.06,152300.0,22.4356,22.5623,22.3869,22.4649,152300.0
2008-11-04 15:20:00,23.06,23.07,22.99,23.01,136400.0,22.4649,22.4746,22.3967,22.4161,136400.0
2008-11-04 15:30:00,23.0,23.29,23.0,23.25,211000.0,22.4064,22.6889,22.4064,22.65,211000.0
2008-11-04 15:40:00,23.25,23.38,23.21,23.31,234900.0,22.65,22.7766,22.611,22.7084,234900.0
2008-11-04 15:50:00,23.32,23.5,23.29,23.4,576100.0,22.7181,22.8935,22.6889,22.7961,576100.0
2008-11-05 09:30:00,23.49,24.0,23.42,23.97,289000.0,22.8838,23.3806,22.8156,23.3514,289000.0
2008-11-05 09:40:00,23.97,23.97,23.48,23.54,166500.0,23.3514,23.3514,22.874,22.9325,166500.0
2008-11-05 09:50:00,23.54,23.66,23.29,23.42,318300.0,22.9325,23.0494,22.6889,22.8156,318300.0
2008-11-05 10:00:00,23.42,23.51,23.2,23.43,393400.0,22.8156,22.9032,22.6012,22.8253,393400.0
2008-11-05 10:10:00,23.43,23.45,23.12,23.44,278600.0,22.8253,22.8448,22.5233,22.8351,278600.0
2008-11-05 10:20:00,23.43,23.46,23.33,23.45,97200.0,22.8253,22.8545,22.7279,22.8448,97200.0
2008-11-05 10:30:00,23.45,23.57,23.35,23.38,99500.0,22.8448,22.9617,22.7474,22.7766,99500.0
2008-11-05 10:40:00,23.38,23.41,23.33,23.41,71500.0,22.7766,22.8058,22.7279,22.8058,71500.0
2008-11-05 10:50:00,23.4,23.42,23.31,23.36,129100.0,22.7961,22.8156,22.7084,22.7571,129100.0
2008-11-05 11:00:00,23.36,23.64,23.34,23.45,339900.0,22.7571,23.0299,22.7376,22.8448,339900.0
2008-11-05 11:10:00,23.45,23.52,23.4,23.5,331100.0,22.8448,22.913,22.7961,22.8935,331100.0
2008-11-05 11:20:00,23.5,23.5,23.09,23.1,175800.0,22.8935,22.8935,22.4941,22.5038,175800.0
2008-11-05 11:30:00,23.1,23.26,22.99,23.21,395300.0,22.5038,22.6597,22.3967,22.611,395300.0
2008-11-05 11:40:00,23.21,23.3,23.07,23.1,231800.0,22.611,22.6987,22.4746,22.5038,231800.0
2008-11-05 11:50:00,23.08,23.1,22.89,22.93,398200.0,22.4843,22.5038,22.2992,22.3382,398200.0
2008-11-05 12:00:00,22.93,22.96,22.82,22.84,137800.0,22.3382,22.3674,22.2311,22.2505,137800.0
2008-11-05 12:10:00,22.84,22.85,22.57,22.6,285600.0,22.2505,22.2603,21.9875,22.0167,285600.0
2008-11-05 12:20:00,22.59,22.61,22.47,22.5,181700.0,22.007,22.0265,21.8901,21.9193,181700.0
2008-11-05 12:30:00,22.49,22.53,22.41,22.44,300000.0,21.9096,21.9485,21.8316,21.8609,300000.0
2008-11-05 12:40:00,22.44,22.71,22.35,22.64,330800.0,21.8609,22.1239,21.7732,22.0557,330800.0
2008-11-05 12:50:00,22.63,22.92,22.58,22.91,167400.0,22.046,22.3285,21.9972,22.3187,167400.0
2008-11-05 13:00:00,22.92,22.93,22.7,22.81,89100.0,22.3285,22.3382,22.1142,22.2213,89100.0
2008-11-05 13:10:00,22.81,22.86,22.72,22.72,277800.0,22.2213,22.27,22.1336,22.1336,277800.0
2008-11-05 13:20:00,22.72,22.79,22.55,22.56,141000.0,22.1336,22.2018,21.968,21.9778,141000.0
2008-11-05 13:30:00,22.58,22.59,22.43,22.49,111000.0,21.9972,22.007,21.8511,21.9096,111000.0
2008-11-05 13:40:00,22.48,22.65,22.44,22.6,65500.0,21.8998,22.0654,21.8609,22.0167,65500.0
2008-11-05 13:50:00,22.6,22.62,22.46,22.46,74500.0,22.0167,22.0362,21.8803,21.8803,74500.0
2008-11-05 14:00:00,22.46,22.56,22.44,22.53,225800.0,21.8803,21.9778,21.8609,21.9485,225800.0
2008-11-05 14:10:00,22.52,22.71,22.51,22.68,88100.0,21.9388,22.1239,21.9291,22.0947,88100.0
2008-11-05 14:20:00,22.68,22.69,22.58,22.69,51100.0,22.0947,22.1044,21.9972,22.1044,51100.0
2008-11-05 14:30:00,22.68,22.89,22.66,22.81,114600.0,22.0947,22.2992,22.0752,22.2213,114600.0
2008-11-05 14:40:00,22.81,22.88,22.76,22.85,158900.0,22.2213,22.2895,22.1726,22.2603,158900.0
2008-11-05 14:50:00,22.84,22.88,22.77,22.88,166500.0,22.2505,22.2895,22.1823,22.2895,166500.0
2008-11-05 15:00:00,22.87,22.9,22.82,22.83,160100.0,22.2798,22.309,22.2311,22.2408,160100.0
2008-11-05 15:10:00,22.84,22.85,22.65,22.74,137400.0,22.2505,22.2603,22.0654,22.1531,137400.0
2008-11-05 15:20:00,22.73,22.75,22.53,22.66,198300.0,22.1434,22.1629,21.9485,22.0752,198300.0
2008-11-05 15:30:00,22.67,22.67,22.5,22.52,259600.0,22.0849,22.0849,21.9193,21.9388,259600.0
2008-11-05 15:40:00,22.51,22.77,22.5,22.68,302500.0,21.9291,22.1823,21.9193,22.0947,302500.0
2008-11-05 15:50:00,22.68,22.68,22.39,22.39,696500.0,22.0947,22.0947,21.8122,21.8122,696500.0
2008-11-06 09:30:00,22.34,22.81,22.27,22.47,164800.0,21.7634,22.2213,21.6952,21.8901,164800.0
2008-11-06 09:40:00,22.44,22.66,22.35,22.36,196700.0,21.8609,22.0752,21.7732,21.7829,196700.0
2008-11-06 09:50:00,22.36,22.5,22.25,22.34,240800.0,21.7829,21.9193,21.6758,21.7634,240800.0
2008-11-06 10:00:00,22.33,22.33,21.92,22.2,257100.0,21.7537,21.7537,21.3543,21.6271,257100.0
2008-11-06 10:10:00,22.2,22.52,22.19,22.5,342900.0,21.6271,21.9388,21.6173,21.9193,342900.0
2008-11-06 10:20:00,22.5,22.66,22.45,22.51,187800.0,21.9193,22.0752,21.8706,21.9291,187800.0
2008-11-06 10:30:00,22.52,22.54,22.23,22.25,102300.0,21.9388,21.9583,21.6563,21.6758,102300.0
2008-11-06 10:40:00,22.24,22.26,21.95,22.19,154100.0,21.666,21.6855,21.3835,21.6173,154100.0
2008-11-06 10:50:00,22.17,22.35,22.11,22.35,102100.0,21.5978,21.7732,21.5394,21.7732,102100.0
2008-11-06 11:00:00,22.35,22.44,22.25,22.27,48200.0,21.7732,21.8609,21.6758,21.6952,48200.0
2008-11-06 11:10:00,22.26,22.39,22.22,22.37,50200.0,21.6855,21.8122,21.6465,21.7927,50200.0
2008-11-06 11:20:00,22.37,22.56,22.33,22.55,88800.0,21.7927,21.9778,21.7537,21.968,88800.0
2008-11-06 11:30:00,22.55,22.6,22.41,22.44,73300.0,21.968,22.0167,21.8316,21.8609,73300.0
2008-11-06 11:40:00,22.45,22.55,22.36,22.5,107200.0,21.8706,21.968,21.7829,21.9193,107200.0
2008-11-06 11:50:00,22.51,22.55,22.42,22.43,59900.0,21.9291,21.968,21.8414,21.8511,59900.0
2008-11-06 12:00:00,22.44,22.53,22.32,22.35,78100.0,21.8609,21.9485,21.744,21.7732,78100.0
2008-11-06 12:10:00,22.35,22.41,22.31,22.33,103100.0,21.7732,21.8316,21.7342,21.7537,103100.0
2008-11-06 12:20:00,22.35,22.35,22.05,22.07,126300.0,21.7732,21.7732,21.4809,21.5004,126300.0
2008-11-06 12:30:00,22.06,22.1,21.97,22.04,147100.0,21.4907,21.5296,21.403,21.4712,147100.0
2008-11-06 12:40:00,22.04,22.2,21.99,22.18,109300.0,21.4712,21.6271,21.4225,21.6076,109300.0
2008-11-06 12:50:00,22.18,22.22,22.14,22.17,60100.0,21.6076,21.6465,21.5686,21.5978,60100.0
2008-11-06 13:00:00,22.18,22.25,22.1,22.22,89300.0,21.6076,21.6758,21.5296,21.6465,89300.0
2008-11-06 13:10:00,22.22,22.27,22.12,22.14,201600.0,21.6465,21.6952,21.5491,21.5686,201600.0
2008-11-06 13:20:00,22.14,22.23,22.1,22.14,182900.0,21.5686,21.6563,21.5296,21.5686,182900.0
2008-11-06 13:30:00,22.14,22.16,22.0,22.05,165500.0,21.5686,21.5881,21.4322,21.4809,165500.0
2008-11-06 13:40:00,22.04,22.04,21.7,21.7,271800.0,21.4712,21.4712,21.14,21.14,271800.0
2008-11-06 13:50:00,21.7,21.94,21.62,21.94,296800.0,21.14,21.3738,21.062,21.3738,296800.0
2008-11-06 14:00:00,21.95,22.24,21.9,22.17,205600.0,21.3835,21.666,21.3348,21.5978,205600.0
2008-11-06 14:10:00,22.17,22.31,22.11,22.19,115300.0,21.5978,21.7342,21.5394,21.6173,115300.0
2008-11-06 14:20:00,22.19,22.24,22.12,22.14,104900.0,21.6173,21.666,21.5491,21.5686,104900.0
2008-11-06 14:30:00,22.14,22.32,22.12,22.27,149000.0,21.5686,21.744,21.5491,21.6952,149000.0
2008-11-06 14:40:00,22.28,22.43,22.27,22.35,97600.0,21.705,21.8511,21.6952,21.7732,97600.0
2008-11-06 14:50:00,22.37,22.44,22.31,22.34,285100.0,21.7927,21.8609,21.7342,21.7634,285100.0
2008-11-06 15:00:00,22.35,22.42,22.21,22.25,286200.0,21.7732,21.8414,21.6368,21.6758,286200.0
2008-11-06 15:10:00,22.25,22.39,22.23,22.39,196300.0,21.6758,21.8122,21.6563,21.8122,196300.0
2008-11-06 15:20:00,22.37,22.38,22.23,22.24,363000.0,21.7927,21.8024,21.6563,21.666,363000.0
2008-11-06 15:30:00,22.24,22.31,22.05,22.12,386200.0,21.666,21.7342,21.4809,21.5491,386200.0
2008-11-06 15:40:00,22.12,22.35,22.12,22.19,390800.0,21.5491,21.7732,21.5491,21.6173,390800.0
2008-11-06 15:50:00,22.18,22.28,22.13,22.18,896200.0,21.6076,21.705,21.5589,21.6076,896200.0
2008-11-07 09:30:00,22.3,22.49,22.03,22.44,132900.0,21.7245,21.9096,21.4614,21.8609,132900.0
2008-11-07 09:40:00,22.45,22.59,22.29,22.55,165700.0,21.8706,22.007,21.7147,21.968,165700.0
2008-11-07 09:50:00,22.55,22.82,22.47,22.79,219600.0,21.968,22.2311,21.8901,22.2018,219600.0
2008-11-07 10:00:00,22.78,23.24,22.74,23.1,252600.0,22.1921,22.6402,22.1531,22.5038,252600.0
2008-11-07 10:10:00,23.11,23.29,22.93,23.28,173000.0,22.5136,22.6889,22.3382,22.6792,173000.0
2008-11-07 10:20:00,23.28,23.44,23.27,23.39,219300.0,22.6792,22.8351,22.6694,22.7863,219300.0
2008-11-07 10:30:00,23.38,23.53,23.32,23.5,204000.0,22.7766,22.9227,22.7181,22.8935,204000.0
2008-11-07 10:40:00,23.51,23.7,23.49,23.64,239000.0,22.9032,23.0883,22.8838,23.0299,239000.0
2008-11-07 10:50:00,23.64,23.66,23.26,23.27,136800.0,23.0299,23.0494,22.6597,22.6694,136800.0
2008-11-07 11:00:00,23.27,23.27,22.99,23.03,159500.0,22.6694,22.6694,22.3967,22.4356,159500.0
2008-11-07 11:10:00,23.02,23.22,23.02,23.15,96000.0,22.4259,22.6207,22.4259,22.5525,96000.0
2008-11-07 11:20:00,23.17,23.25,22.97,23.02,128000.0,22.572,22.65,22.3772,22.4259,128000.0
2008-11-07 11:30:00,23.01,23.1,22.98,23.03,88000.0,22.4161,22.5038,22.3869,22.4356,88000.0
2008-11-07 11:40:00,23.03,23.27,23.0,23.22,110800.0,22.4356,22.6694,22.4064,22.6207,110800.0
2008-11-07 11:50:00,23.21,23.27,23.05,23.2,98100.0,22.611,22.6694,22.4551,22.6012,98100.0
2008-11-07 12:00:00,23.2,23.42,23.15,23.35,120700.0,22.6012,22.8156,22.5525,22.7474,120700.0
2008-11-07 12:10:00,23.36,23.39,23.18,23.22,64800.0,22.7571,22.7863,22.5818,22.6207,64800.0
2008-11-07 12:20:00,23.23,23.45,23.22,23.3,89000.0,22.6305,22.8448,22.6207,22.6987,89000.0
2008-11-07 12:30:00,23.3,23.35,23.22,23.3,89400.0,22.6987,22.7474,22.6207,22.6987,89400.0
2008-11-07 12:40:00,23.29,23.42,23.28,23.28,52400.0,22.6889,22.8156,22.6792,22.6792,52400.0
2008-11-07 12:50:00,23.28,23.38,23.28,23.38,38100.0,22.6792,22.7766,22.6792,22.7766,38100.0
2008-11-07 13:00:00,23.37,23.44,23.32,23.32,36000.0,22.7669,22.8351,22.7181,22.7181,36000.0
2008-11-07 13:10:00,23.32,23.33,23.26,23.27,36800.0,22.7181,22.7279,22.6597,22.6694,36800.0
2008-11-07 13:20:00,23.27,23.41,23.25,23.41,85300.0,22.6694,22.8058,22.65,22.8058,85300.0
2008-11-07 13:30:00,23.41,23.5,23.34,23.36,75800.0,22.8058,22.8935,22.7376,22.7571,75800.0
2008-11-07 13:40:00,23.35,23.39,23.3,23.39,46900.0,22.7474,22.7863,22.6987,22.7863,46900.0
2008-11-07 13:50:00,23.4,23.54,23.4,23.54,57700.0,22.7961,22.9325,22.7961,22.9325,57700.0
2008-11-07 14:00:00,23.53,23.56,23.44,23.54,98900.0,22.9227,22.952,22.8351,22.9325,98900.0
2008-11-07 14:10:00,23.54,23.63,23.53,23.62,69700.0,22.9325,23.0201,22.9227,23.0104,69700.0
2008-11-07 14:20:00,23.61,23.66,23.59,23.63,129800.0,23.0007,23.0494,22.9812,23.0201,129800.0
2008-11-07 14:30:00,23.63,23.87,23.63,23.83,150800.0,23.0201,23.254,23.0201,23.215,150800.0
2008-11-07 14:40:00,23.84,23.85,23.73,23.8,180100.0,23.2247,23.2345,23.1176,23.1858,180100.0
2008-11-07 14:50:00,23.78,23.8,23.32,23.34,199300.0,23.1663,23.1858,22.7181,22.7376,199300.0
2008-11-07 15:00:00,23.33,23.5,23.16,23.42,205600.0,22.7279,22.8935,22.5623,22.8156,205600.0
2008-11-07 15:10:00,23.43,23.57,23.35,23.38,139500.0,22.8253,22.9617,22.7474,22.7766,139500.0
2008-11-07 15:20:00,23.37,23.41,23.12,23.24,193100.0,22.7669,22.8058,22.5233,22.6402,193100.0
2008-11-07 15:30:00,23.25,23.45,23.21,23.32,178900.0,22.65,22.8448,22.611,22.7181,178900.0
2008-11-07 15:40:00,23.33,23.6,23.33,23.53,271500.0,22.7279,22.9909,22.7279,22.9227,271500.0
2008-11-07 15:50:00,23.53,23.64,23.35,23.62,562000.0,22.9227,23.0299,22.7474,23.0104,562000.0
2008-11-10 09:30:00,23.99,23.99,23.74,23.74,120800.0,23.3709,23.3709,23.1273,23.1273,120800.0
2008-11-10 09:40:00,23.74,23.92,23.62,23.85,136100.0,23.1273,23.3027,23.0104,23.2345,136100.0
2008-11-10 09:50:00,23.85,23.94,23.7,23.83,100200.0,23.2345,23.3221,23.0883,23.215,100200.0
2008-11-10 10:00:00,23.83,23.87,23.42,23.51,157900.0,23.215,23.254,22.8156,22.9032,157900.0
2008-11-10 10:10:00,23.51,23.67,23.5,23.55,73500.0,22.9032,23.0591,22.8935,22.9422,73500.0
2008-11-10 10:20:00,23.54,23.58,23.41,23.44,80800.0,22.9325,22.9714,22.8058,22.8351,80800.0
2008-11-10 10:30:00,23.45,23.55,23.26,23.31,129500.0,22.8448,22.9422,22.6597,22.7084,129500.0
2008-11-10 10:40:00,23.3,23.56,23.29,23.29,113200.0,22.6987,22.952,22.6889,22.6889,113200.0
2008-11-10 10:50:00,23.28,23.31,23.18,23.26,96500.0,22.6792,22.7084,22.5818,22.6597,96500.0
2008-11-10 11:00:00,23.26,23.26,23.09,23.17,89100.0,22.6597,22.6597,22.4941,22.572,89100.0
2008-11-10 11:10:00,23.17,23.18,23.04,23.11,70200.0,22.572,22.5818,22.4454,22.5136,70200.0
2008-11-10 11:20:00,23.11,23.22,23.11,23.15,80900.0,22.5136,22.6207,22.5136,22.5525,80900.0
2008-11-10 11:30:00,23.16,23.25,23.15,23.25,75000.0,22.5623,22.65,22.5525,22.65,75000.0
2008-11-10 11:40:00,23.24,23.25,23.13,23.13,70400.0,22.6402,22.65,22.5331,22.5331,70400.0
2008-11-10 11:50:00,23.14,23.14,22.97,23.03,84900.0,22.5428,22.5428,22.3772,22.4356,84900.0
2008-11-10 12:00:00,23.03,23.15,23.0,23.15,72500.0,22.4356,22.5525,22.4064,22.5525,72500.0
2008-11-10 12:10:00,23.15,23.22,23.11,23.11,46200.0,22.5525,22.6207,22.5136,22.5136,46200.0
2008-11-10 12:20:00,23.1,23.17,22.88,22.89,86100.0,22.5038,22.572,22.2895,22.2992,86100.0
2008-11-10 12:30:00,22.89,22.93,22.84,22.9,68000.0,22.2992,22.3382,22.2505,22.309,68000.0
2008-11-10 12:40:00,22.91,22.99,22.88,22.96,71300.0,22.3187,22.3967,22.2895,22.3674,71300.0
2008-11-10 12:50:00,22.98,22.98,22.78,22.88,60100.0,22.3869,22.3869,22.1921,22.2895,60100.0
2008-11-10 13:00:00,22.87,22.98,22.85,22.96,73500.0,22.2798,22.3869,22.2603,22.3674,73500.0
2008-11-10 13:10:00,22.97,23.02,22.93,22.95,53500.0,22.3772,22.4259,22.3382,22.3577,53500.0
2008-11-10 13:20:00,22.95,22.97,22.81,22.95,49700.0,22.3577,22.3772,22.2213,22.3577,49700.0
2008-11-10 13:30:00,22.93,22.95,22.87,22.9,51000.0,22.3382,22.3577,22.2798,22.309,51000.0
2008-11-10 13:40:00,22.91,22.91,22.77,22.8,61000.0,22.3187,22.3187,22.1823,22.2116,61000.0
2008-11-10 13:50:00,22.81,23.13,22.81,23.09,128100.0,22.2213,22.5331,22.2213,22.4941,128100.0
2008-11-10 14:00:00,23.1,23.11,23.03,23.09,160800.0,22.5038,22.5136,22.4356,22.4941,160800.0
2008-11-10 14:10:00,23.09,23.1,22.95,22.98,61600.0,22.4941,22.5038,22.3577,22.3869,61600.0
2008-11-10 14:20:00,22.98,23.07,22.94,23.0,91600.0,22.3869,22.4746,22.348,22.4064,91600.0
2008-11-10 14:30:00,23.01,23.03,22.9,22.91,94000.0,22.4161,22.4356,22.309,22.3187,94000.0
2008-11-10 14:40:00,22.9,23.0,22.87,22.88,118400.0,22.309,22.4064,22.2798,22.2895,118400.0
2008-11-10 14:50:00,22.87,23.01,22.81,22.9,141300.0,22.2798,22.4161,22.2213,22.309,141300.0
2008-11-10 15:00:00,22.89,22.93,22.77,22.84,193200.0,22.2992,22.3382,22.1823,22.2505,193200.0
2008-11-10 15:10:00,22.83,22.96,22.82,22.85,178900.0,22.2408,22.3674,22.2311,22.2603,178900.0
2008-11-10 15:20:00,22.84,22.9,22.73,22.85,224900.0,22.2505,22.309,22.1434,22.2603,224900.0
2008-11-10 15:30:00,22.85,22.98,22.82,22.82,204100.0,22.2603,22.3869,22.2311,22.2311,204100.0
2008-11-10 15:40:00,22.81,23.01,22.81,22.86,287700.0,22.2213,22.4161,22.2213,22.27,287700.0
2008-11-10 15:50:00,22.86,23.06,22.81,22.99,428700.0,22.27,22.4649,22.2213,22.3967,428700.0
2008-11-11 09:30:00,23.47,23.47,22.78,23.0,205800.0,22.8643,22.8643,22.1921,22.4064,205800.0
2008-11-11 09:40:00,23.0,23.05,22.83,22.92,208700.0,22.4064,22.4551,22.2408,22.3285,208700.0
2008-11-11 09:50:00,22.89,23.11,22.81,23.03,133100.0,22.2992,22.5136,22.2213,22.4356,133100.0
2008-11-11 10:00:00,23.04,23.11,22.91,23.07,138800.0,22.4454,22.5136,22.3187,22.4746,138800.0
2008-11-11 10:10:00,23.07,23.1,22.9,23.03,107100.0,22.4746,22.5038,22.309,22.4356,107100.0
2008-11-11 10:20:00,23.04,23.14,22.97,22.98,103000.0,22.4454,22.5428,22.3772,22.3869,103000.0
2008-11-11 10:30:00,22.98,23.23,22.97,23.0,163800.0,22.3869,22.6305,22.3772,22.4064,163800.0
2008-11-11 10:40:00,23.0,23.04,22.97,23.04,126500.0,22.4064,22.4454,22.3772,22.4454,126500.0
2008-11-11 10:50:00,23.04,23.04,22.92,22.96,112800.0,22.4454,22.4454,22.3285,22.3674,112800.0
2008-11-11 11:00:00,22.97,23.01,22.82,22.87,159300.0,22.3772,22.4161,22.2311,22.2798,159300.0
2008-11-11 11:10:00,22.87,22.88,22.7,22.73,121100.0,22.2798,22.2895,22.1142,22.1434,121100.0
2008-11-11 11:20:00,22.72,22.82,22.7,22.82,88600.0,22.1336,22.2311,22.1142,22.2311,88600.0
2008-11-11 11:30:00,22.81,22.87,22.76,22.87,122500.0,22.2213,22.2798,22.1726,22.2798,122500.0
2008-11-11 11:40:00,22.87,23.0,22.81,22.92,59500.0,22.2798,22.4064,22.2213,22.3285,59500.0
2008-11-11 11:50:00,22.92,22.93,22.84,22.91,52700.0,22.3285,22.3382,22.2505,22.3187,52700.0
2008-11-11 12:00:00,22.9,22.92,22.83,22.85,65500.0,22.309,22.3285,22.2408,22.2603,65500.0
2008-11-11 12:10:00,22.86,22.89,22.84,22.84,34500.0,22.27,22.2992,22.2505,22.2505,34500.0
2008-11-11 12:20:00,22.84,22.86,22.72,22.82,120500.0,22.2505,22.27,22.1336,22.2311,120500.0
2008-11-11 12:30:00,22.82,22.91,22.82,22.86,60900.0,22.2311,22.3187,22.2311,22.27,60900.0
2008-11-11 12:40:00,22.85,22.92,22.83,22.83,46000.0,22.2603,22.3285,22.2408,22.2408,46000.0
2008-11-11 12:50:00,22.83,22.89,22.81,22.89,45900.0,22.2408,22.2992,22.2213,22.2992,45900.0
2008-11-11 13:00:00,22.89,22.91,22.84,22.87,62000.0,22.2992,22.3187,22.2505,22.2798,62000.0
2008-11-11 13:10:00,22.88,22.9,22.84,22.88,43100.0,22.2895,22.309,22.2505,22.2895,43100.0
2008-11-11 13:20:00,22.88,22.89,22.81,22.87,46500.0,22.2895,22.2992,22.2213,22.2798,46500.0
2008-11-11 13:30:00,22.87,22.88,22.8,22.83,74900.0,22.2798,22.2895,22.2116,22.2408,74900.0
2008-11-11 13:40:00,22.82,23.0,22.82,22.98,78300.0,22.2311,22.4064,22.2311,22.3869,78300.0
2008-11-11 13:50:00,22.98,23.22,22.97,23.17,134900.0,22.3869,22.6207,22.3772,22.572,134900.0
2008-11-11 14:00:00,23.17,23.31,23.12,23.23,126700.0,22.572,22.7084,22.5233,22.6305,126700.0
2008-11-11 14:10:00,23.22,23.47,23.21,23.47,120100.0,22.6207,22.8643,22.611,22.8643,120100.0
2008-11-11 14:20:00,23.46,23.83,23.46,23.8,312900.0,22.8545,23.215,22.8545,23.1858,312900.0
2008-11-11 14:30:00,23.8,23.82,23.63,23.65,228500.0,23.1858,23.2052,23.0201,23.0396,228500.0
2008-11-11 14:40:00,23.63,23.76,23.62,23.73,138100.0,23.0201,23.1468,23.0104,23.1176,138100.0
2008-11-11 14:50:00,23.72,23.72,23.41,23.41,127400.0,23.1078,23.1078,22.8058,22.8058,127400.0
2008-11-11 15:00:00,23.41,23.64,23.38,23.49,122400.0,22.8058,23.0299,22.7766,22.8838,122400.0
2008-11-11 15:10:00,23.49,23.77,23.46,23.77,233100.0,22.8838,23.1565,22.8545,23.1565,233100.0
2008-11-11 15:20:00,23.77,23.95,23.73,23.75,273500.0,23.1565,23.3319,23.1176,23.1371,273500.0
2008-11-11 15:30:00,23.74,23.74,23.27,23.29,356800.0,23.1273,23.1273,22.6694,22.6889,356800.0
2008-11-11 15:40:00,23.3,23.5,23.29,23.5,334300.0,22.6987,22.8935,22.6889,22.8935,334300.0
2008-11-11 15:50:00,23.5,23.58,23.37,23.47,507000.0,22.8935,22.9714,22.7669,22.8643,507000.0
2008-11-12 09:30:00,22.89,23.08,22.51,23.0,378900.0,22.2992,22.4843,21.9291,22.4064,378900.0
2008-11-12 09:40:00,22.99,23.15,22.87,22.9,258900.0,22.3967,22.5525,22.2798,22.309,258900.0
2008-11-12 09:50:00,22.95,23.02,22.72,22.72,267200.0,22.3577,22.4259,22.1336,22.1336,267200.0
2008-11-12 10:00:00,22.71,22.8,22.47,22.51,270100.0,22.1239,22.2116,21.8901,21.9291,270100.0
2008-11-12 10:10:00,22.5,22.63,22.36,22.47,231100.0,21.9193,22.046,21.7829,21.8901,231100.0
2008-11-12 10:20:00,22.48,22.48,21.91,21.98,529300.0,21.8998,21.8998,21.3445,21.4127,529300.0
2008-11-12 10:30:00,21.99,22.07,21.8,21.9,240500.0,21.4225,21.5004,21.2374,21.3348,240500.0
2008-11-12 10:40:00,21.91,22.18,21.86,22.02,159100.0,21.3445,21.6076,21.2958,21.4517,159100.0
2008-11-12 10:50:00,22.0,22.2,21.99,22.01,240400.0,21.4322,21.6271,21.4225,21.442,240400.0
2008-11-12 11:00:00,22.02,22.02,21.56,21.57,264700.0,21.4517,21.4517,21.0036,21.0133,264700.0
2008-11-12 11:10:00,21.58,21.62,21.5,21.53,324900.0,21.0231,21.062,20.9451,20.9743,324900.0
2008-11-12 11:20:00,21.52,21.73,21.49,21.57,172900.0,20.9646,21.1692,20.9354,21.0133,172900.0
2008-11-12 11:30:00,21.59,21.65,21.33,21.4,157700.0,21.0328,21.0912,20.7795,20.8477,157700.0
2008-11-12 11:40:00,21.38,21.41,21.18,21.24,184600.0,20.8282,20.8574,20.6334,20.6918,184600.0
2008-11-12 11:50:00,21.25,21.25,20.96,20.98,302100.0,20.7016,20.7016,20.4191,20.4385,302100.0
2008-11-12 12:00:00,20.98,21.0,20.85,20.92,152900.0,20.4385,20.458,20.3119,20.3801,152900.0
2008-11-12 12:10:00,20.93,21.0,20.8,20.8,180900.0,20.3898,20.458,20.2632,20.2632,180900.0
2008-11-12 12:20:00,20.8,20.97,20.65,20.94,230200.0,20.2632,20.4288,20.1171,20.3996,230200.0
2008-11-12 12:30:00,20.95,21.14,20.93,21.14,201000.0,20.4093,20.5944,20.3898,20.5944,201000.0
2008-11-12 12:40:00,21.12,21.3,21.12,21.28,106200.0,20.5749,20.7503,20.5749,20.7308,106200.0
2008-11-12 12:50:00,21.28,21.4,21.12,21.37,221600.0,20.7308,20.8477,20.5749,20.8185,221600.0
2008-11-12 13:00:00,21.37,21.46,21.3,21.43,83600.0,20.8185,20.9062,20.7503,20.8769,83600.0
2008-11-12 13:10:00,21.42,21.49,21.2,21.28,110900.0,20.8672,20.9354,20.6529,20.7308,110900.0
2008-11-12 13:20:00,21.28,21.3,21.14,21.29,95900.0,20.7308,20.7503,20.5944,20.7405,95900.0
2008-11-12 13:30:00,21.3,21.3,21.11,21.19,78000.0,20.7503,20.7503,20.5652,20.6431,78000.0
2008-11-12 13:40:00,21.2,21.34,21.18,21.3,72700.0,20.6529,20.7892,20.6334,20.7503,72700.0
2008-11-12 13:50:00,21.3,21.31,21.04,21.07,90600.0,20.7503,20.76,20.497,20.5262,90600.0
2008-11-12 14:00:00,21.07,21.08,20.84,20.87,115100.0,20.5262,20.536,20.3022,20.3314,115100.0
2008-11-12 14:10:00,20.87,20.94,20.83,20.91,90600.0,20.3314,20.3996,20.2924,20.3703,90600.0
2008-11-12 14:20:00,20.9,21.05,20.9,20.98,112800.0,20.3606,20.5067,20.3606,20.4385,112800.0
2008-11-12 14:30:00,20.97,21.04,20.92,20.97,108900.0,20.4288,20.497,20.3801,20.4288,108900.0
2008-11-12 14:40:00,20.96,21.13,20.88,20.9,186900.0,20.4191,20.5847,20.3411,20.3606,186900.0
2008-11-12 14:50:00,20.9,20.99,20.86,20.93,122600.0,20.3606,20.4483,20.3216,20.3898,122600.0
2008-11-12 15:00:00,20.93,20.94,20.75,20.77,159300.0,20.3898,20.3996,20.2145,20.234,159300.0
2008-11-12 15:10:00,20.77,20.89,20.73,20.84,199000.0,20.234,20.3509,20.195,20.3022,199000.0
2008-11-12 15:20:00,20.83,20.87,20.69,20.78,170400.0,20.2924,20.3314,20.156,20.2437,170400.0
2008-11-12 15:30:00,20.78,20.91,20.75,20.85,271700.0,20.2437,20.3703,20.2145,20.3119,271700.0
2008-11-12 15:40:00,20.85,20.95,20.73,20.87,339600.0,20.3119,20.4093,20.195,20.3314,339600.0
2008-11-12 15:50:00,20.87,20.89,20.67,20.75,708000.0,20.3314,20.3509,20.1365,20.2145,708000.0
2008-11-13 09:30:00,21.17,21.2,20.6,20.65,181600.0,20.6236,20.6529,20.0683,20.1171,181600.0
2008-11-13 09:40:00,20.65,20.8,20.35,20.36,144900.0,20.1171,20.2632,19.8248,19.8345,144900.0
2008-11-13 09:50:00,20.36,20.51,20.2,20.43,133200.0,19.8345,19.9807,19.6787,19.9027,133200.0
2008-11-13 10:00:00,20.43,20.63,20.37,20.42,192400.0,19.9027,20.0976,19.8443,19.893,192400.0
2008-11-13 10:10:00,20.45,21.21,20.45,21.04,144300.0,19.9222,20.6626,19.9222,20.497,144300.0
2008-11-13 10:20:00,21.04,21.32,21.0,21.28,193800.0,20.497,20.7698,20.458,20.7308,193800.0
2008-11-13 10:30:00,21.26,21.38,21.07,21.18,139600.0,20.7113,20.8282,20.5262,20.6334,139600.0
2008-11-13 10:40:00,21.16,21.25,20.8,20.8,220700.0,20.6139,20.7016,20.2632,20.2632,220700.0
2008-11-13 10:50:00,20.81,20.91,20.71,20.71,102400.0,20.2729,20.3703,20.1755,20.1755,102400.0
2008-11-13 11:00:00,20.71,20.77,20.44,20.48,112500.0,20.1755,20.234,19.9125,19.9514,112500.0
2008-11-13 11:10:00,20.48,20.51,20.28,20.29,101600.0,19.9514,19.9807,19.7566,19.7663,101600.0
2008-11-13 11:20:00,20.28,20.35,20.15,20.26,319700.0,19.7566,19.8248,19.63,19.7371,319700.0
2008-11-13 11:30:00,20.26,20.3,20.15,20.19,280400.0,19.7371,19.7761,19.63,19.6689,280400.0
2008-11-13 11:40:00,20.19,20.29,20.14,20.2,69000.0,19.6689,19.7663,19.6202,19.6787,69000.0
2008-11-13 11:50:00,20.2,20.21,20.08,20.08,163200.0,19.6787,19.6884,19.5618,19.5618,163200.0
2008-11-13 12:00:00,20.07,20.16,19.98,19.99,227600.0,19.552,19.6397,19.4643,19.4741,227600.0
2008-11-13 12:10:00,19.99,20.0,19.75,19.75,232700.0,19.4741,19.4838,19.2403,19.2403,232700.0
2008-11-13 12:20:00,19.76,19.84,19.67,19.7,140300.0,19.25,19.328,19.1623,19.1916,140300.0
2008-11-13 12:30:00,19.7,19.88,19.7,19.8,129400.0,19.1916,19.3669,19.1916,19.289,129400.0
2008-11-13 12:40:00,19.79,19.89,19.73,19.78,105500.0,19.2793,19.3767,19.2208,19.2695,105500.0
2008-11-13 12:50:00,19.77,19.81,19.33,19.35,156600.0,19.2598,19.2987,18.8311,18.8506,156600.0
2008-11-13 13:00:00,19.32,19.69,19.28,19.67,179900.0,18.8214,19.1818,18.7824,19.1623,179900.0
2008-11-13 13:10:00,19.67,20.1,19.65,20.06,472900.0,19.1623,19.5813,19.1429,19.5423,472900.0
2008-11-13 13:20:00,20.06,20.06,19.88,20.0,141000.0,19.5423,19.5423,19.3669,19.4838,141000.0
2008-11-13 13:30:00,20.0,20.1,19.92,20.04,415200.0,19.4838,19.5813,19.4059,19.5228,415200.0
2008-11-13 13:40:00,20.04,20.18,19.97,20.01,307300.0,19.5228,19.6592,19.4546,19.4936,307300.0
2008-11-13 13:50:00,20.01,20.47,19.98,20.0,272400.0,19.4936,19.9417,19.4643,19.4838,272400.0
2008-11-13 14:00:00,19.98,20.15,19.89,20.08,116600.0,19.4643,19.63,19.3767,19.5618,116600.0
2008-11-13 14:10:00,20.06,20.23,20.03,20.07,107200.0,19.5423,19.7079,19.5131,19.552,107200.0
2008-11-13 14:20:00,20.07,20.79,20.05,20.68,288100.0,19.552,20.2534,19.5325,20.1463,288100.0
2008-11-13 14:30:00,20.66,20.98,20.57,20.95,163600.0,20.1268,20.4385,20.0391,20.4093,163600.0
2008-11-13 14:40:00,20.95,21.1,20.82,20.93,276500.0,20.4093,20.5554,20.2827,20.3898,276500.0
2008-11-13 14:50:00,20.93,21.13,20.78,20.83,322900.0,20.3898,20.5847,20.2437,20.2924,322900.0
2008-11-13 15:00:00,20.81,20.96,20.38,20.49,277600.0,20.2729,20.4191,19.854,19.9612,277600.0
2008-11-13 15:10:00,20.49,20.94,20.48,20.81,178100.0,19.9612,20.3996,19.9514,20.2729,178100.0
2008-11-13 15:20:00,20.81,21.48,20.8,21.48,409800.0,20.2729,20.9256,20.2632,20.9256,409800.0
2008-11-13 15:30:00,21.49,21.62,21.34,21.48,261500.0,20.9354,21.062,20.7892,20.9256,261500.0
2008-11-13 15:40:00,21.48,21.78,21.47,21.65,334600.0,20.9256,21.2179,20.9159,21.0912,334600.0
2008-11-13 15:50:00,21.65,22.31,21.65,22.24,632000.0,21.0912,21.7342,21.0912,21.666,632000.0
2008-11-14 09:30:00,21.19,21.19,20.19,20.56,759300.0,20.6431,20.6431,19.6689,20.0294,759300.0
2008-11-14 09:40:00,20.56,21.05,20.56,20.81,290100.0,20.0294,20.5067,20.0294,20.2729,290100.0
2008-11-14 09:50:00,20.81,21.11,20.72,20.85,250400.0,20.2729,20.5652,20.1853,20.3119,250400.0
2008-11-14 10:00:00,20.85,20.96,20.53,20.55,412100.0,20.3119,20.4191,20.0002,20.0196,412100.0
2008-11-14 10:10:00,20.55,20.76,20.49,20.63,269600.0,20.0196,20.2242,19.9612,20.0976,269600.0
2008-11-14 10:20:00,20.63,20.64,20.55,20.6,140700.0,20.0976,20.1073,20.0196,20.0683,140700.0
2008-11-14 10:30:00,20.59,20.69,20.5,20.52,216000.0,20.0586,20.156,19.9709,19.9904,216000.0
2008-11-14 10:40:00,20.52,20.55,20.47,20.52,261600.0,19.9904,20.0196,19.9417,19.9904,261600.0
2008-11-14 10:50:00,20.52,20.55,20.4,20.41,231700.0,19.9904,20.0196,19.8735,19.8833,231700.0
2008-11-14 11:00:00,20.4,20.43,20.07,20.11,326400.0,19.8735,19.9027,19.552,19.591,326400.0
2008-11-14 11:10:00,20.11,20.58,20.02,20.54,291400.0,19.591,20.0489,19.5033,20.0099,291400.0
2008-11-14 11:20:00,20.53,20.53,20.35,20.42,92000.0,20.0002,20.0002,19.8248,19.893,92000.0
2008-11-14 11:30:00,20.42,20.55,20.4,20.41,100600.0,19.893,20.0196,19.8735,19.8833,100600.0
2008-11-14 11:40:00,20.42,20.44,20.37,20.42,128700.0,19.893,19.9125,19.8443,19.893,128700.0
2008-11-14 11:50:00,20.44,20.59,20.36,20.47,143700.0,19.9125,20.0586,19.8345,19.9417,143700.0
2008-11-14 12:00:00,20.47,20.47,20.3,20.38,111600.0,19.9417,19.9417,19.7761,19.854,111600.0
2008-11-14 12:10:00,20.38,20.54,20.25,20.27,105600.0,19.854,20.0099,19.7274,19.7469,105600.0
2008-11-14 12:20:00,20.27,20.55,20.26,20.41,76600.0,19.7469,20.0196,19.7371,19.8833,76600.0
2008-11-14 12:30:00,20.42,20.54,20.35,20.52,64700.0,19.893,20.0099,19.8248,19.9904,64700.0
2008-11-14 12:40:00,20.52,20.74,20.51,20.62,174000.0,19.9904,20.2047,19.9807,20.0878,174000.0
2008-11-14 12:50:00,20.61,20.71,20.61,20.68,124400.0,20.0781,20.1755,20.0781,20.1463,124400.0
2008-11-14 13:00:00,20.68,20.7,20.55,20.58,95600.0,20.1463,20.1658,20.0196,20.0489,95600.0
2008-11-14 13:10:00,20.58,20.6,20.46,20.47,106500.0,20.0489,20.0683,19.932,19.9417,106500.0
2008-11-14 13:20:00,20.46,20.5,20.34,20.5,124300.0,19.932,19.9709,19.8151,19.9709,124300.0
2008-11-14 13:30:00,20.49,20.62,20.47,20.57,73500.0,19.9612,20.0878,19.9417,20.0391,73500.0
2008-11-14 13:40:00,20.58,20.67,20.46,20.51,65800.0,20.0489,20.1365,19.932,19.9807,65800.0
2008-11-14 13:50:00,20.52,20.71,20.5,20.51,84900.0,19.9904,20.1755,19.9709,19.9807,84900.0
2008-11-14 14:00:00,20.51,20.73,20.49,20.63,120900.0,19.9807,20.195,19.9612,20.0976,120900.0
2008-11-14 14:10:00,20.65,20.99,20.59,20.99,118800.0,20.1171,20.4483,20.0586,20.4483,118800.0
2008-11-14 14:20:00,21.0,21.02,20.74,20.8,145500.0,20.458,20.4775,20.2047,20.2632,145500.0
2008-11-14 14:30:00,20.78,20.92,20.69,20.82,119300.0,20.2437,20.3801,20.156,20.2827,119300.0
2008-11-14 14:40:00,20.82,21.12,20.82,21.01,237200.0,20.2827,20.5749,20.2827,20.4678,237200.0
2008-11-14 14:50:00,21.01,21.14,20.93,21.1,233900.0,20.4678,20.5944,20.3898,20.5554,233900.0
2008-11-14 15:00:00,21.1,21.12,20.87,21.04,301800.0,20.5554,20.5749,20.3314,20.497,301800.0
2008-11-14 15:10:00,21.04,21.11,20.77,20.79,193300.0,20.497,20.5652,20.234,20.2534,193300.0
2008-11-14 15:20:00,20.79,21.02,20.75,20.92,259200.0,20.2534,20.4775,20.2145,20.3801,259200.0
2008-11-14 15:30:00,20.92,20.96,20.68,20.69,597000.0,20.3801,20.4191,20.1463,20.156,597000.0
2008-11-14 15:40:00,20.7,20.77,20.6,20.75,587400.0,20.1658,20.234,20.0683,20.2145,587400.0
2008-11-14 15:50:00,20.74,20.8,20.25,20.37,662300.0,20.2047,20.2632,19.7274,19.8443,662300.0
2008-11-17 09:30:00,20.47,20.47,19.41,19.5,298900.0,19.9417,19.9417,18.9091,18.9967,298900.0
2008-11-17 09:40:00,19.5,19.95,19.47,19.82,211600.0,18.9967,19.4351,18.9675,19.3085,211600.0
2008-11-17 09:50:00,19.82,20.02,19.71,19.76,132200.0,19.3085,19.5033,19.2013,19.25,132200.0
2008-11-17 10:00:00,19.79,19.8,19.59,19.6,144800.0,19.2793,19.289,19.0844,19.0942,144800.0
2008-11-17 10:10:00,19.59,19.73,19.46,19.51,227000.0,19.0844,19.2208,18.9578,19.0065,227000.0
2008-11-17 10:20:00,19.52,19.68,19.46,19.62,103100.0,19.0162,19.1721,18.9578,19.1136,103100.0
2008-11-17 10:30:00,19.61,19.83,19.54,19.81,74700.0,19.1039,19.3182,19.0357,19.2987,74700.0
2008-11-17 10:40:00,19.81,19.87,19.66,19.82,92500.0,19.2987,19.3572,19.1526,19.3085,92500.0
2008-11-17 10:50:00,19.8,19.94,19.69,19.7,90400.0,19.289,19.4254,19.1818,19.1916,90400.0
2008-11-17 11:00:00,19.7,19.94,19.69,19.84,103200.0,19.1916,19.4254,19.1818,19.328,103200.0
2008-11-17 11:10:00,19.84,19.93,19.7,19.7,118200.0,19.328,19.4156,19.1916,19.1916,118200.0
2008-11-17 11:20:00,19.69,19.69,19.53,19.56,86600.0,19.1818,19.1818,19.026,19.0552,86600.0
2008-11-17 11:30:00,19.56,19.7,19.55,19.6,53800.0,19.0552,19.1916,19.0454,19.0942,53800.0
2008-11-17 11:40:00,19.6,19.75,19.52,19.73,77100.0,19.0942,19.2403,19.0162,19.2208,77100.0
2008-11-17 11:50:00,19.73,20.02,19.69,20.0,143600.0,19.2208,19.5033,19.1818,19.4838,143600.0
2008-11-17 12:00:00,20.01,20.09,19.91,20.09,116700.0,19.4936,19.5715,19.3962,19.5715,116700.0
2008-11-17 12:10:00,20.1,20.16,19.91,20.0,121100.0,19.5813,19.6397,19.3962,19.4838,121100.0
2008-11-17 12:20:00,20.0,20.07,19.92,20.0,79100.0,19.4838,19.552,19.4059,19.4838,79100.0
2008-11-17 12:30:00,20.02,20.11,19.97,19.99,85700.0,19.5033,19.591,19.4546,19.4741,85700.0
2008-11-17 12:40:00,19.98,20.23,19.95,20.15,57900.0,19.4643,19.7079,19.4351,19.63,57900.0
2008-11-17 12:50:00,20.14,20.18,20.0,20.04,37200.0,19.6202,19.6592,19.4838,19.5228,37200.0
2008-11-17 13:00:00,20.03,20.03,19.82,19.85,32900.0,19.5131,19.5131,19.3085,19.3377,32900.0
2008-11-17 13:10:00,19.85,19.85,19.65,19.69,79600.0,19.3377,19.3377,19.1429,19.1818,79600.0
2008-11-17 13:20:00,19.7,19.75,19.59,19.69,65100.0,19.1916,19.2403,19.0844,19.1818,65100.0
2008-11-17 13:30:00,19.7,19.74,19.57,19.65,53800.0,19.1916,19.2305,19.0649,19.1429,53800.0
2008-11-17 13:40:00,19.65,19.71,19.51,19.53,81100.0,19.1429,19.2013,19.0065,19.026,81100.0
2008-11-17 13:50:00,19.52,19.73,19.5,19.61,83700.0,19.0162,19.2208,18.9967,19.1039,83700.0
2008-11-17 14:00:00,19.6,19.65,19.48,19.63,429300.0,19.0942,19.1429,18.9773,19.1234,429300.0
2008-11-17 14:10:00,19.64,19.81,19.6,19.72,44500.0,19.1331,19.2987,19.0942,19.2111,44500.0
2008-11-17 14:20:00,19.71,19.78,19.53,19.54,45100.0,19.2013,19.2695,19.026,19.0357,45100.0
2008-11-17 14:30:00,19.54,19.8,19.52,19.77,98700.0,19.0357,19.289,19.0162,19.2598,98700.0
2008-11-17 14:40:00,19.76,19.89,19.7,19.7,127100.0,19.25,19.3767,19.1916,19.1916,127100.0
2008-11-17 14:50:00,19.7,19.76,19.62,19.65,72300.0,19.1916,19.25,19.1136,19.1429,72300.0
2008-11-17 15:00:00,19.65,19.75,19.58,19.71,80800.0,19.1429,19.2403,19.0747,19.2013,80800.0
2008-11-17 15:10:00,19.7,19.85,19.57,19.76,104800.0,19.1916,19.3377,19.0649,19.25,104800.0
2008-11-17 15:20:00,19.75,19.82,19.59,19.7,120700.0,19.2403,19.3085,19.0844,19.1916,120700.0
2008-11-17 15:30:00,19.69,19.76,19.46,19.53,126700.0,19.1818,19.25,18.9578,19.026,126700.0
2008-11-17 15:40:00,19.53,19.65,19.5,19.5,126400.0,19.026,19.1429,18.9967,18.9967,126400.0
2008-11-17 15:50:00,19.51,19.57,19.26,19.3,248000.0,19.0065,19.0649,18.7629,18.8019,248000.0
2008-11-18 09:30:00,19.58,19.68,19.27,19.31,147200.0,19.0747,19.1721,18.7727,18.8116,147200.0
2008-11-18 09:40:00,19.33,19.55,19.33,19.45,94400.0,18.8311,19.0454,18.8311,18.948,94400.0
2008-11-18 09:50:00,19.47,19.49,19.1,19.27,136400.0,18.9675,18.987,18.6071,18.7727,136400.0
2008-11-18 10:00:00,19.27,19.27,18.92,19.01,198100.0,18.7727,18.7727,18.4317,18.5194,198100.0
2008-11-18 10:10:00,19.01,19.08,18.79,18.85,278300.0,18.5194,18.5876,18.3051,18.3635,278300.0
2008-11-18 10:20:00,18.86,19.08,18.85,19.04,157200.0,18.3733,18.5876,18.3635,18.5486,157200.0
2008-11-18 10:30:00,19.06,19.09,18.93,19.07,137000.0,18.5681,18.5973,18.4414,18.5778,137000.0
2008-11-18 10:40:00,19.08,19.08,19.0,19.04,84300.0,18.5876,18.5876,18.5096,18.5486,84300.0
2008-11-18 10:50:00,19.04,19.1,18.98,19.0,128900.0,18.5486,18.6071,18.4902,18.5096,128900.0
2008-11-18 11:00:00,19.0,19.03,18.9,18.95,154800.0,18.5096,18.5389,18.4122,18.4609,154800.0
2008-11-18 11:10:00,18.95,19.05,18.92,19.04,92500.0,18.4609,18.5584,18.4317,18.5486,92500.0
2008-11-18 11:20:00,19.04,19.11,19.0,19.09,94200.0,18.5486,18.6168,18.5096,18.5973,94200.0
2008-11-18 11:30:00,19.1,19.37,19.1,19.27,86900.0,18.6071,18.8701,18.6071,18.7727,86900.0
2008-11-18 11:40:00,19.26,19.28,19.14,19.27,111600.0,18.7629,18.7824,18.646,18.7727,111600.0
2008-11-18 11:50:00,19.26,19.4,19.26,19.31,44100.0,18.7629,18.8993,18.7629,18.8116,44100.0
2008-11-18 12:00:00,19.29,19.3,19.09,19.14,84400.0,18.7922,18.8019,18.5973,18.646,84400.0
2008-11-18 12:10:00,19.13,19.18,19.02,19.04,77800.0,18.6363,18.685,18.5291,18.5486,77800.0
2008-11-18 12:20:00,19.04,19.04,18.92,18.96,74500.0,18.5486,18.5486,18.4317,18.4707,74500.0
2008-11-18 12:30:00,18.94,18.95,18.83,18.88,64500.0,18.4512,18.4609,18.344,18.3927,64500.0
2008-11-18 12:40:00,18.88,18.94,18.81,18.88,64900.0,18.3927,18.4512,18.3245,18.3927,64900.0
2008-11-18 12:50:00,18.87,18.88,18.76,18.77,79900.0,18.383,18.3927,18.2758,18.2856,79900.0
2008-11-18 13:00:00,18.77,18.77,18.59,18.62,99000.0,18.2856,18.2856,18.1102,18.1394,99000.0
2008-11-18 13:10:00,18.61,18.66,18.4,18.46,190200.0,18.1297,18.1784,17.9251,17.9836,190200.0
2008-11-18 13:20:00,18.46,18.56,18.46,18.49,74300.0,17.9836,18.081,17.9836,18.0128,74300.0
2008-11-18 13:30:00,18.49,18.5,18.31,18.33,93400.0,18.0128,18.0225,17.8374,17.8569,93400.0
2008-11-18 13:40:00,18.33,18.35,18.09,18.09,138200.0,17.8569,17.8764,17.6231,17.6231,138200.0
2008-11-18 13:50:00,18.11,18.19,18.08,18.19,177700.0,17.6426,17.7205,17.6134,17.7205,177700.0
2008-11-18 14:00:00,18.19,18.28,18.13,18.27,168500.0,17.7205,17.8082,17.6621,17.7985,168500.0
2008-11-18 14:10:00,18.25,18.46,18.24,18.38,148200.0,17.779,17.9836,17.7693,17.9056,148200.0
2008-11-18 14:20:00,18.37,18.41,18.31,18.36,141100.0,17.8959,17.9349,17.8374,17.8862,141100.0
2008-11-18 14:30:00,18.36,18.36,18.13,18.18,117300.0,17.8862,17.8862,17.6621,17.7108,117300.0
2008-11-18 14:40:00,18.19,18.23,17.98,17.99,116000.0,17.7205,17.7595,17.516,17.5257,116000.0
2008-11-18 14:50:00,18.0,18.07,17.97,17.97,141200.0,17.5354,17.6036,17.5062,17.5062,141200.0
2008-11-18 15:00:00,17.98,18.23,17.95,18.23,212900.0,17.516,17.7595,17.4867,17.7595,212900.0
2008-11-18 15:10:00,18.22,18.25,18.06,18.2,173700.0,17.7498,17.779,17.5939,17.7303,173700.0
2008-11-18 15:20:00,18.19,18.33,18.09,18.15,199200.0,17.7205,17.8569,17.6231,17.6816,199200.0
2008-11-18 15:30:00,18.14,18.18,18.0,18.12,195200.0,17.6718,17.7108,17.5354,17.6524,195200.0
2008-11-18 15:40:00,18.12,18.31,18.12,18.29,367300.0,17.6524,17.8374,17.6524,17.818,367300.0
2008-11-18 15:50:00,18.28,18.52,18.27,18.45,637000.0,17.8082,18.042,17.7985,17.9738,637000.0
2008-11-19 09:30:00,17.97,18.55,17.97,18.28,148600.0,17.5062,18.0713,17.5062,17.8082,148600.0
2008-11-19 09:40:00,18.26,18.45,18.21,18.39,130200.0,17.7887,17.9738,17.74,17.9154,130200.0
2008-11-19 09:50:00,18.39,18.44,18.3,18.39,173500.0,17.9154,17.9641,17.8277,17.9154,173500.0
2008-11-19 10:00:00,18.4,18.59,18.32,18.58,142600.0,17.9251,18.1102,17.8472,18.1005,142600.0
2008-11-19 10:10:00,18.58,18.61,18.38,18.39,135100.0,18.1005,18.1297,17.9056,17.9154,135100.0
2008-11-19 10:20:00,18.38,18.46,18.31,18.44,106400.0,17.9056,17.9836,17.8374,17.9641,106400.0
2008-11-19 10:30:00,18.43,18.48,18.33,18.33,107100.0,17.9544,18.0031,17.8569,17.8569,107100.0
2008-11-19 10:40:00,18.33,18.35,17.96,17.96,93900.0,17.8569,17.8764,17.4965,17.4965,93900.0
2008-11-19 10:50:00,17.98,18.05,17.84,17.89,65600.0,17.516,17.5842,17.3796,17.4283,65600.0
2008-11-19 11:00:00,17.88,17.92,17.78,17.8,91800.0,17.4185,17.4575,17.3211,17.3406,91800.0
2008-11-19 11:10:00,17.8,17.85,17.72,17.76,117000.0,17.3406,17.3893,17.2627,17.3016,117000.0
2008-11-19 11:20:00,17.77,17.78,17.6,17.63,136900.0,17.3114,17.3211,17.1458,17.175,136900.0
2008-11-19 11:30:00,17.63,17.68,17.6,17.65,183700.0,17.175,17.2237,17.1458,17.1945,183700.0
2008-11-19 11:40:00,17.66,17.73,17.54,17.57,99600.0,17.2042,17.2724,17.0873,17.1165,99600.0
2008-11-19 11:50:00,17.57,17.62,17.43,17.43,140000.0,17.1165,17.1653,16.9802,16.9802,140000.0
2008-11-19 12:00:00,17.43,17.46,17.32,17.45,203700.0,16.9802,17.0094,16.873,16.9996,203700.0
2008-11-19 12:10:00,17.44,17.45,17.27,17.28,167400.0,16.9899,16.9996,16.8243,16.834,167400.0
2008-11-19 12:20:00,17.28,17.45,17.27,17.36,101600.0,16.834,16.9996,16.8243,16.912,101600.0
2008-11-19 12:30:00,17.37,17.58,17.34,17.58,82100.0,16.9217,17.1263,16.8925,17.1263,82100.0
2008-11-19 12:40:00,17.58,17.63,17.55,17.58,63600.0,17.1263,17.175,17.0971,17.1263,63600.0
2008-11-19 12:50:00,17.58,17.62,17.53,17.55,47200.0,17.1263,17.1653,17.0776,17.0971,47200.0
2008-11-19 13:00:00,17.55,17.77,17.53,17.76,120000.0,17.0971,17.3114,17.0776,17.3016,120000.0
2008-11-19 13:10:00,17.76,17.83,17.74,17.79,184500.0,17.3016,17.3698,17.2822,17.3309,184500.0
2008-11-19 13:20:00,17.79,17.79,17.59,17.59,175900.0,17.3309,17.3309,17.136,17.136,175900.0
2008-11-19 13:30:00,17.59,17.61,17.51,17.61,78300.0,17.136,17.1555,17.0581,17.1555,78300.0
2008-11-19 13:40:00,17.61,17.76,17.59,17.69,111800.0,17.1555,17.3016,17.136,17.2335,111800.0
2008-11-19 13:50:00,17.69,17.86,17.68,17.83,109200.0,17.2335,17.3991,17.2237,17.3698,109200.0
2008-11-19 14:00:00,17.83,17.85,17.69,17.73,207300.0,17.3698,17.3893,17.2335,17.2724,207300.0
2008-11-19 14:10:00,17.73,17.77,17.63,17.64,101500.0,17.2724,17.3114,17.175,17.1847,101500.0
2008-11-19 14:20:00,17.63,17.67,17.55,17.6,104000.0,17.175,17.214,17.0971,17.1458,104000.0
2008-11-19 14:30:00,17.61,17.63,17.44,17.5,116600.0,17.1555,17.175,16.9899,17.0484,116600.0
2008-11-19 14:40:00,17.5,17.93,17.5,17.83,235400.0,17.0484,17.4673,17.0484,17.3698,235400.0
2008-11-19 14:50:00,17.84,17.87,17.73,17.82,259800.0,17.3796,17.4088,17.2724,17.3601,259800.0
2008-11-19 15:00:00,17.82,17.88,17.67,17.85,270800.0,17.3601,17.4185,17.214,17.3893,270800.0
2008-11-19 15:10:00,17.84,17.89,17.76,17.77,257600.0,17.3796,17.4283,17.3016,17.3114,257600.0
2008-11-19 15:20:00,17.76,17.79,17.59,17.65,240400.0,17.3016,17.3309,17.136,17.1945,240400.0
2008-11-19 15:30:00,17.65,17.72,17.57,17.57,162900.0,17.1945,17.2627,17.1165,17.1165,162900.0
2008-11-19 15:40:00,17.56,17.63,17.4,17.47,418900.0,17.1068,17.175,16.9509,17.0191,418900.0
2008-11-19 15:50:00,17.45,17.46,17.11,17.11,642000.0,16.9996,17.0094,16.6684,16.6684,642000.0
2008-11-20 09:30:00,17.05,17.06,16.56,16.81,223800.0,16.61,16.6197,16.1326,16.3762,223800.0
2008-11-20 09:40:00,16.8,16.97,16.62,16.89,150800.0,16.3664,16.532,16.1911,16.4541,150800.0
2008-11-20 09:50:00,16.89,16.92,16.69,16.74,226300.0,16.4541,16.4833,16.2593,16.308,226300.0
2008-11-20 10:00:00,16.74,16.95,16.73,16.8,328100.0,16.308,16.5125,16.2982,16.3664,328100.0
2008-11-20 10:10:00,16.78,16.85,16.65,16.78,228200.0,16.3469,16.4151,16.2203,16.3469,228200.0
2008-11-20 10:20:00,16.78,17.24,16.78,17.22,316800.0,16.3469,16.7951,16.3469,16.7756,316800.0
2008-11-20 10:30:00,17.19,17.36,16.89,16.9,234500.0,16.7464,16.912,16.4541,16.4638,234500.0
2008-11-20 10:40:00,16.9,17.51,16.85,17.41,270300.0,16.4638,17.0581,16.4151,16.9607,270300.0
2008-11-20 10:50:00,17.41,17.58,17.4,17.55,418800.0,16.9607,17.1263,16.9509,17.0971,418800.0
2008-11-20 11:00:00,17.56,17.89,17.5,17.8,358000.0,17.1068,17.4283,17.0484,17.3406,358000.0
2008-11-20 11:10:00,17.8,17.89,17.59,17.8,203800.0,17.3406,17.4283,17.136,17.3406,203800.0
2008-11-20 11:20:00,17.8,17.98,17.77,17.97,346500.0,17.3406,17.516,17.3114,17.5062,346500.0
2008-11-20 11:30:00,17.97,18.0,17.78,17.84,191500.0,17.5062,17.5354,17.3211,17.3796,191500.0
2008-11-20 11:40:00,17.83,18.11,17.81,18.03,305700.0,17.3698,17.6426,17.3504,17.5647,305700.0
2008-11-20 11:50:00,18.02,18.13,18.02,18.08,254200.0,17.5549,17.6621,17.5549,17.6134,254200.0
2008-11-20 12:00:00,18.06,18.07,17.87,17.98,190800.0,17.5939,17.6036,17.4088,17.516,190800.0
2008-11-20 12:10:00,17.98,18.11,17.98,18.08,186400.0,17.516,17.6426,17.516,17.6134,186400.0
2008-11-20 12:20:00,18.08,18.51,18.04,18.45,301100.0,17.6134,18.0323,17.5744,17.9738,301100.0
2008-11-20 12:30:00,18.46,18.6,18.43,18.56,283900.0,17.9836,18.12,17.9544,18.081,283900.0
2008-11-20 12:40:00,18.57,18.82,18.53,18.76,244900.0,18.0907,18.3343,18.0518,18.2758,244900.0
2008-11-20 12:50:00,18.75,18.85,18.49,18.49,244800.0,18.2661,18.3635,18.0128,18.0128,244800.0
2008-11-20 13:00:00,18.49,18.51,18.37,18.39,183800.0,18.0128,18.0323,17.8959,17.9154,183800.0
2008-11-20 13:10:00,18.4,18.51,18.3,18.32,209100.0,17.9251,18.0323,17.8277,17.8472,209100.0
2008-11-20 13:20:00,18.32,18.42,18.12,18.29,214000.0,17.8472,17.9446,17.6524,17.818,214000.0
2008-11-20 13:30:00,18.28,18.35,18.04,18.11,152600.0,17.8082,17.8764,17.5744,17.6426,152600.0
2008-11-20 13:40:00,18.12,18.4,18.05,18.31,148600.0,17.6524,17.9251,17.5842,17.8374,148600.0
2008-11-20 13:50:00,18.3,18.44,18.3,18.39,133300.0,17.8277,17.9641,17.8277,17.9154,133300.0
2008-11-20 14:00:00,18.39,18.45,18.27,18.31,190200.0,17.9154,17.9738,17.7985,17.8374,190200.0
2008-11-20 14:10:00,18.31,18.43,18.31,18.4,214000.0,17.8374,17.9544,17.8374,17.9251,214000.0
2008-11-20 14:20:00,18.4,18.48,18.39,18.42,389100.0,17.9251,18.0031,17.9154,17.9446,389100.0
2008-11-20 14:30:00,18.41,18.44,18.18,18.2,196900.0,17.9349,17.9641,17.7108,17.7303,196900.0
2008-11-20 14:40:00,18.21,18.25,18.03,18.03,318800.0,17.74,17.779,17.5647,17.5647,318800.0
2008-11-20 14:50:00,18.04,18.13,17.96,18.03,186700.0,17.5744,17.6621,17.4965,17.5647,186700.0
2008-11-20 15:00:00,18.02,18.14,17.95,18.0,286800.0,17.5549,17.6718,17.4867,17.5354,286800.0
2008-11-20 15:10:00,18.01,18.08,17.83,17.87,268600.0,17.5452,17.6134,17.3698,17.4088,268600.0
2008-11-20 15:20:00,17.88,17.96,17.83,17.92,260500.0,17.4185,17.4965,17.3698,17.4575,260500.0
2008-11-20 15:30:00,17.92,18.0,17.63,17.64,356300.0,17.4575,17.5354,17.175,17.1847,356300.0
2008-11-20 15:40:00,17.64,17.72,17.52,17.64,514300.0,17.1847,17.2627,17.0678,17.1847,514300.0
2008-11-20 15:50:00,17.64,17.64,17.32,17.37,690400.0,17.1847,17.1847,16.873,16.9217,690400.0
2008-11-21 09:30:00,17.53,17.8,17.12,17.32,470700.0,17.0776,17.3406,16.6782,16.873,470700.0
2008-11-21 09:40:00,17.32,17.77,17.32,17.66,442800.0,16.873,17.3114,16.873,17.2042,442800.0
2008-11-21 09:50:00,17.66,17.7,17.15,17.45,352300.0,17.2042,17.2432,16.7074,16.9996,352300.0
2008-11-21 10:00:00,17.44,17.45,17.17,17.34,400600.0,16.9899,16.9996,16.7269,16.8925,400600.0
2008-11-21 10:10:00,17.37,17.37,17.05,17.1,318200.0,16.9217,16.9217,16.61,16.6587,318200.0
2008-11-21 10:20:00,17.09,17.16,16.95,17.0,303200.0,16.6489,16.7171,16.5125,16.5613,303200.0
2008-11-21 10:30:00,17.01,17.14,16.99,17.06,218800.0,16.571,16.6976,16.5515,16.6197,218800.0
2008-11-21 10:40:00,17.06,17.21,17.01,17.09,167200.0,16.6197,16.7658,16.571,16.6489,167200.0
2008-11-21 10:50:00,17.09,17.15,17.01,17.09,395700.0,16.6489,16.7074,16.571,16.6489,395700.0
2008-11-21 11:00:00,17.09,17.17,16.87,16.94,309000.0,16.6489,16.7269,16.4346,16.5028,309000.0
2008-11-21 11:10:00,16.95,17.21,16.92,17.21,112900.0,16.5125,16.7658,16.4833,16.7658,112900.0
2008-11-21 11:20:00,17.21,17.41,17.16,17.34,180000.0,16.7658,16.9607,16.7171,16.8925,180000.0
2008-11-21 11:30:00,17.35,17.46,17.33,17.38,151000.0,16.9022,17.0094,16.8827,16.9315,151000.0
2008-11-21 11:40:00,17.4,17.75,17.39,17.7,285200.0,16.9509,17.2919,16.9412,17.2432,285200.0
2008-11-21 11:50:00,17.71,17.87,17.62,17.79,355000.0,17.2529,17.4088,17.1653,17.3309,355000.0
2008-11-21 12:00:00,17.8,18.08,17.79,17.99,339700.0,17.3406,17.6134,17.3309,17.5257,339700.0
2008-11-21 12:10:00,18.0,18.07,17.88,17.94,307800.0,17.5354,17.6036,17.4185,17.477,307800.0
2008-11-21 12:20:00,17.94,18.19,17.94,18.19,181100.0,17.477,17.7205,17.477,17.7205,181100.0
2008-11-21 12:30:00,18.19,18.34,18.12,18.26,171300.0,17.7205,17.8667,17.6524,17.7887,171300.0
2008-11-21 12:40:00,18.26,18.34,18.08,18.1,135400.0,17.7887,17.8667,17.6134,17.6329,135400.0
2008-11-21 12:50:00,18.1,18.15,17.93,17.94,134800.0,17.6329,17.6816,17.4673,17.477,134800.0
2008-11-21 13:00:00,17.95,17.96,17.83,17.9,127400.0,17.4867,17.4965,17.3698,17.438,127400.0
2008-11-21 13:10:00,17.9,17.93,17.74,17.75,199000.0,17.438,17.4673,17.2822,17.2919,199000.0
2008-11-21 13:20:00,17.74,17.75,17.67,17.75,158300.0,17.2822,17.2919,17.214,17.2919,158300.0
2008-11-21 13:30:00,17.75,17.8,17.69,17.75,190200.0,17.2919,17.3406,17.2335,17.2919,190200.0
2008-11-21 13:40:00,17.75,17.86,17.73,17.74,126200.0,17.2919,17.3991,17.2724,17.2822,126200.0
2008-11-21 13:50:00,17.73,17.76,17.45,17.45,185900.0,17.2724,17.3016,16.9996,16.9996,185900.0
2008-11-21 14:00:00,17.44,17.72,17.42,17.61,94700.0,16.9899,17.2627,16.9704,17.1555,94700.0
2008-11-21 14:10:00,17.6,17.67,17.51,17.57,63500.0,17.1458,17.214,17.0581,17.1165,63500.0
2008-11-21 14:20:00,17.56,17.71,17.54,17.62,219000.0,17.1068,17.2529,17.0873,17.1653,219000.0
2008-11-21 14:30:00,17.62,17.66,17.54,17.62,184800.0,17.1653,17.2042,17.0873,17.1653,184800.0
2008-11-21 14:40:00,17.62,17.82,17.53,17.76,271800.0,17.1653,17.3601,17.0776,17.3016,271800.0
2008-11-21 14:50:00,17.75,17.79,17.57,17.65,140900.0,17.2919,17.3309,17.1165,17.1945,140900.0
2008-11-21 15:00:00,17.66,18.05,17.65,17.97,241600.0,17.2042,17.5842,17.1945,17.5062,241600.0
2008-11-21 15:10:00,17.98,18.38,17.97,18.31,309700.0,17.516,17.9056,17.5062,17.8374,309700.0
2008-11-21 15:20:00,18.3,18.48,18.21,18.45,288100.0,17.8277,18.0031,17.74,17.9738,288100.0
2008-11-21 15:30:00,18.44,18.75,18.29,18.68,431700.0,17.9641,18.2661,17.818,18.1979,431700.0
2008-11-21 15:40:00,18.67,18.71,18.33,18.65,477100.0,18.1882,18.2271,17.8569,18.1687,477100.0
2008-11-21 15:50:00,18.65,18.87,18.52,18.83,606200.0,18.1687,18.383,18.042,18.344,606200.0
2008-11-24 09:30:00,18.22,19.28,18.02,19.04,208700.0,17.7498,18.7824,17.5549,18.5486,208700.0
2008-11-24 09:40:00,19.04,19.37,18.99,19.24,134200.0,18.5486,18.8701,18.4999,18.7434,134200.0
2008-11-24 09:50:00,19.26,19.39,19.0,19.27,199500.0,18.7629,18.8896,18.5096,18.7727,199500.0
2008-11-24 10:00:00,19.27,19.55,19.27,19.55,274800.0,18.7727,19.0454,18.7727,19.0454,274800.0
2008-11-24 10:10:00,19.55,19.66,19.35,19.64,242600.0,19.0454,19.1526,18.8506,19.1331,242600.0
2008-11-24 10:20:00,19.65,19.97,19.54,19.95,239000.0,19.1429,19.4546,19.0357,19.4351,239000.0
2008-11-24 10:30:00,19.95,20.07,19.75,19.82,202000.0,19.4351,19.552,19.2403,19.3085,202000.0
2008-11-24 10:40:00,19.8,20.22,19.79,19.94,298700.0,19.289,19.6982,19.2793,19.4254,298700.0
2008-11-24 10:50:00,19.92,20.05,19.7,20.05,244400.0,19.4059,19.5325,19.1916,19.5325,244400.0
2008-11-24 11:00:00,20.06,20.13,19.69,19.76,170000.0,19.5423,19.6105,19.1818,19.25,170000.0
2008-11-24 11:10:00,19.75,20.03,19.66,19.92,170600.0,19.2403,19.5131,19.1526,19.4059,170600.0
2008-11-24 11:20:00,19.91,20.08,19.89,20.0,98900.0,19.3962,19.5618,19.3767,19.4838,98900.0
2008-11-24 11:30:00,20.0,20.05,19.95,20.03,96500.0,19.4838,19.5325,19.4351,19.5131,96500.0
2008-11-24 11:40:00,20.02,20.08,20.0,20.06,72700.0,19.5033,19.5618,19.4838,19.5423,72700.0
2008-11-24 11:50:00,20.07,20.19,20.0,20.17,71800.0,19.552,19.6689,19.4838,19.6494,71800.0
2008-11-24 12:00:00,20.17,20.23,20.14,20.19,110500.0,19.6494,19.7079,19.6202,19.6689,110500.0
2008-11-24 12:10:00,20.18,20.2,19.94,20.02,136100.0,19.6592,19.6787,19.4254,19.5033,136100.0
2008-11-24 12:20:00,20.0,20.02,19.79,19.92,155000.0,19.4838,19.5033,19.2793,19.4059,155000.0
2008-11-24 12:30:00,19.92,20.12,19.91,20.0,93400.0,19.4059,19.6007,19.3962,19.4838,93400.0
2008-11-24 12:40:00,19.99,20.09,19.98,20.06,85300.0,19.4741,19.5715,19.4643,19.5423,85300.0
2008-11-24 12:50:00,20.06,20.13,20.01,20.03,74300.0,19.5423,19.6105,19.4936,19.5131,74300.0
2008-11-24 13:00:00,20.03,20.12,19.95,19.95,72000.0,19.5131,19.6007,19.4351,19.4351,72000.0
2008-11-24 13:10:00,19.96,19.98,19.79,19.84,136900.0,19.4449,19.4643,19.2793,19.328,136900.0
2008-11-24 13:20:00,19.84,19.94,19.8,19.92,79300.0,19.328,19.4254,19.289,19.4059,79300.0
2008-11-24 13:30:00,19.91,19.95,19.81,19.89,76900.0,19.3962,19.4351,19.2987,19.3767,76900.0
2008-11-24 13:40:00,19.88,19.9,19.78,19.85,48600.0,19.3669,19.3864,19.2695,19.3377,48600.0
2008-11-24 13:50:00,19.85,20.03,19.83,20.03,53900.0,19.3377,19.5131,19.3182,19.5131,53900.0
2008-11-24 14:00:00,20.04,20.05,19.84,19.9,49500.0,19.5228,19.5325,19.328,19.3864,49500.0
2008-11-24 14:10:00,19.9,20.01,19.85,19.97,83200.0,19.3864,19.4936,19.3377,19.4546,83200.0
2008-11-24 14:20:00,19.98,20.1,19.95,20.05,80600.0,19.4643,19.5813,19.4351,19.5325,80600.0
2008-11-24 14:30:00,20.04,20.15,19.97,20.1,108200.0,19.5228,19.63,19.4546,19.5813,108200.0
2008-11-24 14:40:00,20.1,20.13,19.9,19.92,81000.0,19.5813,19.6105,19.3864,19.4059,81000.0
2008-11-24 14:50:00,19.9,20.1,19.9,20.06,73400.0,19.3864,19.5813,19.3864,19.5423,73400.0
2008-11-24 15:00:00,20.06,20.22,19.99,20.22,189700.0,19.5423,19.6982,19.4741,19.6982,189700.0
2008-11-24 15:10:00,20.21,20.29,20.17,20.22,113900.0,19.6884,19.7663,19.6494,19.6982,113900.0
2008-11-24 15:20:00,20.22,20.48,20.19,20.47,175100.0,19.6982,19.9514,19.6689,19.9417,175100.0
2008-11-24 15:30:00,20.47,20.51,20.34,20.48,250500.0,19.9417,19.9807,19.8151,19.9514,250500.0
2008-11-24 15:40:00,20.48,20.66,20.3,20.32,363400.0,19.9514,20.1268,19.7761,19.7956,363400.0
2008-11-24 15:50:00,20.32,20.54,20.19,20.43,669800.0,19.7956,20.0099,19.6689,19.9027,669800.0
2008-11-25 09:30:00,20.35,20.9,20.3,20.31,320100.0,19.8248,20.3606,19.7761,19.7858,320100.0
2008-11-25 09:40:00,20.32,20.41,20.0,20.12,245300.0,19.7956,19.8833,19.4838,19.6007,245300.0
2008-11-25 09:50:00,20.12,20.24,19.73,19.82,196200.0,19.6007,19.7176,19.2208,19.3085,196200.0
2008-11-25 10:00:00,19.81,20.03,19.78,19.83,362800.0,19.2987,19.5131,19.2695,19.3182,362800.0
2008-11-25 10:10:00,19.84,19.93,19.58,19.64,150800.0,19.328,19.4156,19.0747,19.1331,150800.0
2008-11-25 10:20:00,19.63,19.64,19.33,19.44,180600.0,19.1234,19.1331,18.8311,18.9383,180600.0
2008-11-25 10:30:00,19.45,19.58,19.33,19.33,121500.0,18.948,19.0747,18.8311,18.8311,121500.0
2008-11-25 10:40:00,19.33,19.34,19.13,19.13,134000.0,18.8311,18.8409,18.6363,18.6363,134000.0
2008-11-25 10:50:00,19.13,19.26,19.13,19.2,90100.0,18.6363,18.7629,18.6363,18.7045,90100.0
2008-11-25 11:00:00,19.22,19.3,18.98,18.99,141100.0,18.724,18.8019,18.4902,18.4999,141100.0
2008-11-25 11:10:00,18.99,19.04,18.93,19.01,82600.0,18.4999,18.5486,18.4414,18.5194,82600.0
2008-11-25 11:20:00,19.02,19.33,19.01,19.32,60300.0,18.5291,18.8311,18.5194,18.8214,60300.0
2008-11-25 11:30:00,19.31,19.36,19.22,19.25,63400.0,18.8116,18.8604,18.724,18.7532,63400.0
2008-11-25 11:40:00,19.24,19.41,19.22,19.36,58400.0,18.7434,18.9091,18.724,18.8604,58400.0
2008-11-25 11:50:00,19.37,19.43,19.34,19.35,48300.0,18.8701,18.9285,18.8409,18.8506,48300.0
2008-11-25 12:00:00,19.36,19.36,19.13,19.13,119600.0,18.8604,18.8604,18.6363,18.6363,119600.0
2008-11-25 12:10:00,19.15,19.17,18.91,18.94,209500.0,18.6558,18.6753,18.422,18.4512,209500.0
2008-11-25 12:20:00,18.94,19.04,18.89,19.0,99600.0,18.4512,18.5486,18.4025,18.5096,99600.0
2008-11-25 12:30:00,19.0,19.07,18.98,19.02,61200.0,18.5096,18.5778,18.4902,18.5291,61200.0
2008-11-25 12:40:00,19.03,19.06,18.9,18.93,100500.0,18.5389,18.5681,18.4122,18.4414,100500.0
2008-11-25 12:50:00,18.93,18.93,18.67,18.78,140600.0,18.4414,18.4414,18.1882,18.2953,140600.0
2008-11-25 13:00:00,18.79,18.9,18.72,18.9,123500.0,18.3051,18.4122,18.2369,18.4122,123500.0
2008-11-25 13:10:00,18.9,18.95,18.75,18.78,89400.0,18.4122,18.4609,18.2661,18.2953,89400.0
2008-11-25 13:20:00,18.78,18.93,18.75,18.89,164900.0,18.2953,18.4414,18.2661,18.4025,164900.0
2008-11-25 13:30:00,18.9,18.97,18.88,18.91,147900.0,18.4122,18.4804,18.3927,18.422,147900.0
2008-11-25 13:40:00,18.92,18.93,18.8,18.86,45200.0,18.4317,18.4414,18.3148,18.3733,45200.0
2008-11-25 13:50:00,18.85,18.85,18.71,18.71,96700.0,18.3635,18.3635,18.2271,18.2271,96700.0
2008-11-25 14:00:00,18.71,18.72,18.53,18.57,201300.0,18.2271,18.2369,18.0518,18.0907,201300.0
2008-11-25 14:10:00,18.58,18.58,18.31,18.46,160500.0,18.1005,18.1005,17.8374,17.9836,160500.0
2008-11-25 14:20:00,18.47,18.47,18.32,18.36,176800.0,17.9933,17.9933,17.8472,17.8862,176800.0
2008-11-25 14:30:00,18.37,18.47,18.31,18.42,111400.0,17.8959,17.9933,17.8374,17.9446,111400.0
2008-11-25 14:40:00,18.42,18.43,18.37,18.38,159100.0,17.9446,17.9544,17.8959,17.9056,159100.0
2008-11-25 14:50:00,18.39,18.55,18.33,18.49,169100.0,17.9154,18.0713,17.8569,18.0128,169100.0
2008-11-25 15:00:00,18.49,18.66,18.45,18.53,173800.0,18.0128,18.1784,17.9738,18.0518,173800.0
2008-11-25 15:10:00,18.54,18.64,18.51,18.56,138600.0,18.0615,18.1589,18.0323,18.081,138600.0
2008-11-25 15:20:00,18.57,18.66,18.49,18.61,165300.0,18.0907,18.1784,18.0128,18.1297,165300.0
2008-11-25 15:30:00,18.6,18.75,18.51,18.59,226300.0,18.12,18.2661,18.0323,18.1102,226300.0
2008-11-25 15:40:00,18.61,18.71,18.57,18.65,605000.0,18.1297,18.2271,18.0907,18.1687,605000.0
2008-11-25 15:50:00,18.66,18.8,18.63,18.72,815900.0,18.1784,18.3148,18.1492,18.2369,815900.0
2008-11-26 09:30:00,18.65,18.96,18.51,18.76,140400.0,18.1687,18.4707,18.0323,18.2758,140400.0
2008-11-26 09:40:00,18.76,18.91,18.56,18.74,172200.0,18.2758,18.422,18.081,18.2564,172200.0
2008-11-26 09:50:00,18.77,19.06,18.76,18.81,137200.0,18.2856,18.5681,18.2758,18.3245,137200.0
2008-11-26 10:00:00,18.81,19.1,18.8,18.95,155200.0,18.3245,18.6071,18.3148,18.4609,155200.0
2008-11-26 10:10:00,18.95,18.97,18.81,18.89,220500.0,18.4609,18.4804,18.3245,18.4025,220500.0
2008-11-26 10:20:00,18.89,19.04,18.88,19.01,148300.0,18.4025,18.5486,18.3927,18.5194,148300.0
2008-11-26 10:30:00,19.01,19.05,18.84,18.86,143700.0,18.5194,18.5584,18.3538,18.3733,143700.0
2008-11-26 10:40:00,18.88,18.92,18.77,18.88,118800.0,18.3927,18.4317,18.2856,18.3927,118800.0
2008-11-26 10:50:00,18.88,19.1,18.85,19.07,146200.0,18.3927,18.6071,18.3635,18.5778,146200.0
2008-11-26 11:00:00,19.08,19.08,18.91,19.06,140900.0,18.5876,18.5876,18.422,18.5681,140900.0
2008-11-26 11:10:00,19.07,19.18,19.06,19.18,136800.0,18.5778,18.685,18.5681,18.685,136800.0
2008-11-26 11:20:00,19.19,19.31,19.17,19.23,110500.0,18.6947,18.8116,18.6753,18.7337,110500.0
2008-11-26 11:30:00,19.22,19.45,19.2,19.32,100100.0,18.724,18.948,18.7045,18.8214,100100.0
2008-11-26 11:40:00,19.3,19.42,19.21,19.42,90800.0,18.8019,18.9188,18.7142,18.9188,90800.0
2008-11-26 11:50:00,19.42,19.43,19.22,19.26,101700.0,18.9188,18.9285,18.724,18.7629,101700.0
2008-11-26 12:00:00,19.26,19.27,19.16,19.2,72400.0,18.7629,18.7727,18.6655,18.7045,72400.0
2008-11-26 12:10:00,19.19,19.23,19.12,19.2,41100.0,18.6947,18.7337,18.6265,18.7045,41100.0
2008-11-26 12:20:00,19.2,19.27,19.16,19.16,121800.0,18.7045,18.7727,18.6655,18.6655,121800.0
2008-11-26 12:30:00,19.16,19.25,19.16,19.22,45100.0,18.6655,18.7532,18.6655,18.724,45100.0
2008-11-26 12:40:00,19.24,19.28,19.21,19.24,103100.0,18.7434,18.7824,18.7142,18.7434,103100.0
2008-11-26 12:50:00,19.22,19.27,19.2,19.24,67700.0,18.724,18.7727,18.7045,18.7434,67700.0
2008-11-26 13:00:00,19.25,19.45,19.25,19.4,72100.0,18.7532,18.948,18.7532,18.8993,72100.0
2008-11-26 13:10:00,19.4,19.42,19.33,19.36,36900.0,18.8993,18.9188,18.8311,18.8604,36900.0
2008-11-26 13:20:00,19.37,19.43,19.34,19.41,89100.0,18.8701,18.9285,18.8409,18.9091,89100.0
2008-11-26 13:30:00,19.41,19.42,19.32,19.35,90000.0,18.9091,18.9188,18.8214,18.8506,90000.0
2008-11-26 13:40:00,19.35,19.42,19.31,19.39,71100.0,18.8506,18.9188,18.8116,18.8896,71100.0
2008-11-26 13:50:00,19.4,19.44,19.37,19.42,87300.0,18.8993,18.9383,18.8701,18.9188,87300.0
2008-11-26 14:00:00,19.42,19.42,19.33,19.41,78600.0,18.9188,18.9188,18.8311,18.9091,78600.0
2008-11-26 14:10:00,19.41,19.42,19.33,19.34,114700.0,18.9091,18.9188,18.8311,18.8409,114700.0
2008-11-26 14:20:00,19.34,19.42,19.29,19.37,154300.0,18.8409,18.9188,18.7922,18.8701,154300.0
2008-11-26 14:30:00,19.39,19.6,19.38,19.53,92400.0,18.8896,19.0942,18.8798,19.026,92400.0
2008-11-26 14:40:00,19.52,19.64,19.5,19.58,109700.0,19.0162,19.1331,18.9967,19.0747,109700.0
2008-11-26 14:50:00,19.58,19.83,19.56,19.77,230600.0,19.0747,19.3182,19.0552,19.2598,230600.0
2008-11-26 15:00:00,19.78,19.85,19.71,19.73,133700.0,19.2695,19.3377,19.2013,19.2208,133700.0
2008-11-26 15:10:00,19.73,19.87,19.69,19.83,208000.0,19.2208,19.3572,19.1818,19.3182,208000.0
2008-11-26 15:20:00,19.82,19.85,19.75,19.8,223100.0,19.3085,19.3377,19.2403,19.289,223100.0
2008-11-26 15:30:00,19.8,19.98,19.78,19.82,175200.0,19.289,19.4643,19.2695,19.3085,175200.0
2008-11-26 15:40:00,19.82,19.93,19.75,19.79,319800.0,19.3085,19.4156,19.2403,19.2793,319800.0
2008-11-26 15:50:00,19.8,20.0,19.74,20.0,464900.0,19.289,19.4838,19.2305,19.4838,464900.0
2008-11-28 09:30:00,19.73,19.9,19.01,19.44,134800.0,19.2208,19.3864,18.5194,18.9383,134800.0
2008-11-28 09:40:00,19.44,19.44,19.19,19.27,172100.0,18.9383,18.9383,18.6947,18.7727,172100.0
2008-11-28 09:50:00,19.27,19.29,19.15,19.29,108300.0,18.7727,18.7922,18.6558,18.7922,108300.0
2008-11-28 10:00:00,19.28,19.34,19.23,19.31,107700.0,18.7824,18.8409,18.7337,18.8116,107700.0
2008-11-28 10:10:00,19.32,19.32,19.17,19.24,83700.0,18.8214,18.8214,18.6753,18.7434,83700.0
2008-11-28 10:20:00,19.24,19.35,19.22,19.22,74000.0,18.7434,18.8506,18.724,18.724,74000.0
2008-11-28 10:30:00,19.21,19.22,19.1,19.14,71900.0,18.7142,18.724,18.6071,18.646,71900.0
2008-11-28 10:40:00,19.13,19.2,19.09,19.12,72000.0,18.6363,18.7045,18.5973,18.6265,72000.0
2008-11-28 10:50:00,19.11,19.12,19.07,19.1,59600.0,18.6168,18.6265,18.5778,18.6071,59600.0
2008-11-28 11:00:00,19.09,19.12,19.01,19.01,89000.0,18.5973,18.6265,18.5194,18.5194,89000.0
2008-11-28 11:10:00,19.01,19.03,18.95,18.97,83600.0,18.5194,18.5389,18.4609,18.4804,83600.0
2008-11-28 11:20:00,18.98,19.13,18.98,19.12,53700.0,18.4902,18.6363,18.4902,18.6265,53700.0
2008-11-28 11:30:00,19.12,19.15,19.05,19.08,33400.0,18.6265,18.6558,18.5584,18.5876,33400.0
2008-11-28 11:40:00,19.08,19.19,19.06,19.19,31500.0,18.5876,18.6947,18.5681,18.6947,31500.0
2008-11-28 11:50:00,19.19,19.26,19.17,19.18,87700.0,18.6947,18.7629,18.6753,18.685,87700.0
2008-11-28 12:00:00,19.18,19.19,19.09,19.1,77500.0,18.685,18.6947,18.5973,18.6071,77500.0
2008-11-28 12:10:00,19.1,19.12,19.06,19.06,60500.0,18.6071,18.6265,18.5681,18.5681,60500.0
2008-11-28 12:20:00,19.06,19.09,19.0,19.01,62700.0,18.5681,18.5973,18.5096,18.5194,62700.0
2008-11-28 12:30:00,19.01,19.05,18.99,19.04,72600.0,18.5194,18.5584,18.4999,18.5486,72600.0
2008-11-28 12:40:00,19.03,19.08,18.99,19.03,200100.0,18.5389,18.5876,18.4999,18.5389,200100.0
2008-11-28 12:50:00,19.03,19.04,19.02,19.04,167600.0,18.5389,18.5486,18.5291,18.5486,167600.0
2008-12-01 09:30:00,19.06,19.06,18.23,18.42,194500.0,18.5681,18.5681,17.7595,17.9446,194500.0
2008-12-01 09:40:00,18.41,18.46,18.23,18.43,191400.0,17.9349,17.9836,17.7595,17.9544,191400.0
2008-12-01 09:50:00,18.42,18.51,18.3,18.34,191400.0,17.9446,18.0323,17.8277,17.8667,191400.0
2008-12-01 10:00:00,18.35,18.47,18.31,18.44,171400.0,17.8764,17.9933,17.8374,17.9641,171400.0
2008-12-01 10:10:00,18.44,18.61,18.42,18.51,134100.0,17.9641,18.1297,17.9446,18.0323,134100.0
2008-12-01 10:20:00,18.52,18.56,18.31,18.35,121700.0,18.042,18.081,17.8374,17.8764,121700.0
2008-12-01 10:30:00,18.35,18.41,18.29,18.33,105400.0,17.8764,17.9349,17.818,17.8569,105400.0
2008-12-01 10:40:00,18.33,18.44,18.29,18.3,69700.0,17.8569,17.9641,17.818,17.8277,69700.0
2008-12-01 10:50:00,18.3,18.36,18.2,18.21,188600.0,17.8277,17.8862,17.7303,17.74,188600.0
2008-12-01 11:00:00,18.21,18.28,18.14,18.16,148300.0,17.74,17.8082,17.6718,17.6913,148300.0
2008-12-01 11:10:00,18.16,18.35,18.15,18.34,110800.0,17.6913,17.8764,17.6816,17.8667,110800.0
2008-12-01 11:20:00,18.34,18.38,18.25,18.28,76900.0,17.8667,17.9056,17.779,17.8082,76900.0
2008-12-01 11:30:00,18.29,18.45,18.29,18.44,97600.0,17.818,17.9738,17.818,17.9641,97600.0
2008-12-01 11:40:00,18.44,18.46,18.33,18.4,67900.0,17.9641,17.9836,17.8569,17.9251,67900.0
2008-12-01 11:50:00,18.39,18.41,18.31,18.37,57100.0,17.9154,17.9349,17.8374,17.8959,57100.0
2008-12-01 12:00:00,18.38,18.4,18.33,18.38,61700.0,17.9056,17.9251,17.8569,17.9056,61700.0
2008-12-01 12:10:00,18.38,18.41,18.31,18.35,63700.0,17.9056,17.9349,17.8374,17.8764,63700.0
2008-12-01 12:20:00,18.35,18.35,18.18,18.2,70900.0,17.8764,17.8764,17.7108,17.7303,70900.0
2008-12-01 12:30:00,18.2,18.33,18.18,18.24,113500.0,17.7303,17.8569,17.7108,17.7693,113500.0
2008-12-01 12:40:00,18.24,18.3,18.23,18.27,76500.0,17.7693,17.8277,17.7595,17.7985,76500.0
2008-12-01 12:50:00,18.27,18.27,18.17,18.23,91100.0,17.7985,17.7985,17.7011,17.7595,91100.0
2008-12-01 13:00:00,18.24,18.26,18.2,18.22,64100.0,17.7693,17.7887,17.7303,17.7498,64100.0
2008-12-01 13:10:00,18.21,18.31,18.21,18.27,50500.0,17.74,17.8374,17.74,17.7985,50500.0
2008-12-01 13:20:00,18.28,18.29,18.24,18.24,53900.0,17.8082,17.818,17.7693,17.7693,53900.0
2008-12-01 13:30:00,18.23,18.38,18.23,18.25,105300.0,17.7595,17.9056,17.7595,17.779,105300.0
2008-12-01 13:40:00,18.26,18.29,18.15,18.16,126500.0,17.7887,17.818,17.6816,17.6913,126500.0
2008-12-01 13:50:00,18.17,18.27,18.12,18.26,75500.0,17.7011,17.7985,17.6524,17.7887,75500.0
2008-12-01 14:00:00,18.26,18.27,18.12,18.21,59500.0,17.7887,17.7985,17.6524,17.74,59500.0
2008-12-01 14:10:00,18.21,18.24,18.09,18.11,72000.0,17.74,17.7693,17.6231,17.6426,72000.0
2008-12-01 14:20:00,18.12,18.21,18.07,18.21,144300.0,17.6524,17.74,17.6036,17.74,144300.0
2008-12-01 14:30:00,18.21,18.29,18.17,18.22,111600.0,17.74,17.818,17.7011,17.7498,111600.0
2008-12-01 14:40:00,18.21,18.28,18.15,18.22,89200.0,17.74,17.8082,17.6816,17.7498,89200.0
2008-12-01 14:50:00,18.23,18.35,18.17,18.19,77400.0,17.7595,17.8764,17.7011,17.7205,77400.0
2008-12-01 15:00:00,18.19,18.23,18.12,18.12,120100.0,17.7205,17.7595,17.6524,17.6524,120100.0
2008-12-01 15:10:00,18.12,18.21,18.1,18.12,142600.0,17.6524,17.74,17.6329,17.6524,142600.0
2008-12-01 15:20:00,18.11,18.12,18.02,18.05,136800.0,17.6426,17.6524,17.5549,17.5842,136800.0
2008-12-01 15:30:00,18.05,18.1,18.02,18.04,152300.0,17.5842,17.6329,17.5549,17.5744,152300.0
2008-12-01 15:40:00,18.05,18.08,17.84,18.01,289900.0,17.5842,17.6134,17.3796,17.5452,289900.0
2008-12-01 15:50:00,18.01,18.01,17.77,17.78,410200.0,17.5452,17.5452,17.3114,17.3211,410200.0
2008-12-02 09:30:00,17.84,18.37,17.82,18.02,213100.0,17.3796,17.8959,17.3601,17.5549,213100.0
2008-12-02 09:40:00,18.03,18.04,17.57,17.67,177600.0,17.5647,17.5744,17.1165,17.214,177600.0
2008-12-02 09:50:00,17.67,17.75,17.52,17.62,314900.0,17.214,17.2919,17.0678,17.1653,314900.0
2008-12-02 10:00:00,17.62,17.96,17.5,17.87,151500.0,17.1653,17.4965,17.0484,17.4088,151500.0
2008-12-02 10:10:00,17.89,18.0,17.87,17.93,91100.0,17.4283,17.5354,17.4088,17.4673,91100.0
2008-12-02 10:20:00,17.92,17.98,17.8,17.85,118200.0,17.4575,17.516,17.3406,17.3893,118200.0
2008-12-02 10:30:00,17.87,18.34,17.87,18.3,152500.0,17.4088,17.8667,17.4088,17.8277,152500.0
2008-12-02 10:40:00,18.32,18.42,18.28,18.3,148700.0,17.8472,17.9446,17.8082,17.8277,148700.0
2008-12-02 10:50:00,18.3,18.35,18.25,18.33,185000.0,17.8277,17.8764,17.779,17.8569,185000.0
2008-12-02 11:00:00,18.32,18.4,18.28,18.36,118700.0,17.8472,17.9251,17.8082,17.8862,118700.0
2008-12-02 11:10:00,18.36,18.43,18.3,18.43,189100.0,17.8862,17.9544,17.8277,17.9544,189100.0
2008-12-02 11:20:00,18.43,18.68,18.43,18.64,150100.0,17.9544,18.1979,17.9544,18.1589,150100.0
2008-12-02 11:30:00,18.64,18.74,18.58,18.61,141500.0,18.1589,18.2564,18.1005,18.1297,141500.0
2008-12-02 11:40:00,18.61,18.85,18.6,18.82,147200.0,18.1297,18.3635,18.12,18.3343,147200.0
2008-12-02 11:50:00,18.81,18.93,18.8,18.85,140900.0,18.3245,18.4414,18.3148,18.3635,140900.0
2008-12-02 12:00:00,18.86,18.89,18.82,18.86,83600.0,18.3733,18.4025,18.3343,18.3733,83600.0
2008-12-02 12:10:00,18.87,18.89,18.85,18.85,67800.0,18.383,18.4025,18.3635,18.3635,67800.0
2008-12-02 12:20:00,18.85,18.99,18.85,18.98,82600.0,18.3635,18.4999,18.3635,18.4902,82600.0
2008-12-02 12:30:00,18.98,18.99,18.9,18.96,100800.0,18.4902,18.4999,18.4122,18.4707,100800.0
2008-12-02 12:40:00,18.97,19.02,18.94,18.96,135700.0,18.4804,18.5291,18.4512,18.4707,135700.0
2008-12-02 12:50:00,18.96,18.97,18.88,18.96,117200.0,18.4707,18.4804,18.3927,18.4707,117200.0
2008-12-02 13:00:00,18.95,19.0,18.92,18.93,95700.0,18.4609,18.5096,18.4317,18.4414,95700.0
2008-12-02 13:10:00,18.94,19.0,18.93,18.95,69800.0,18.4512,18.5096,18.4414,18.4609,69800.0
2008-12-02 13:20:00,18.95,18.96,18.93,18.94,88900.0,18.4609,18.4707,18.4414,18.4512,88900.0
2008-12-02 13:30:00,18.94,18.94,18.84,18.88,150700.0,18.4512,18.4512,18.3538,18.3927,150700.0
2008-12-02 13:40:00,18.88,18.91,18.79,18.8,126800.0,18.3927,18.422,18.3051,18.3148,126800.0
2008-12-02 13:50:00,18.8,18.8,18.69,18.74,182800.0,18.3148,18.3148,18.2076,18.2564,182800.0
2008-12-02 14:00:00,18.73,18.76,18.4,18.44,160700.0,18.2466,18.2758,17.9251,17.9641,160700.0
2008-12-02 14:10:00,18.43,18.57,18.41,18.54,170000.0,17.9544,18.0907,17.9349,18.0615,170000.0
2008-12-02 14:20:00,18.53,18.53,18.32,18.39,114900.0,18.0518,18.0518,17.8472,17.9154,114900.0
2008-12-02 14:30:00,18.4,18.46,18.34,18.45,114900.0,17.9251,17.9836,17.8667,17.9738,114900.0
2008-12-02 14:40:00,18.44,18.48,18.4,18.44,90100.0,17.9641,18.0031,17.9251,17.9641,90100.0
2008-12-02 14:50:00,18.44,18.64,18.42,18.61,128100.0,17.9641,18.1589,17.9446,18.1297,128100.0
2008-12-02 15:00:00,18.61,18.63,18.33,18.38,107800.0,18.1297,18.1492,17.8569,17.9056,107800.0
2008-12-02 15:10:00,18.38,18.64,18.32,18.62,138400.0,17.9056,18.1589,17.8472,18.1394,138400.0
2008-12-02 15:20:00,18.62,18.89,18.59,18.78,120200.0,18.1394,18.4025,18.1102,18.2953,120200.0
2008-12-02 15:30:00,18.79,18.93,18.77,18.81,104600.0,18.3051,18.4414,18.2856,18.3245,104600.0
2008-12-02 15:40:00,18.81,18.85,18.59,18.61,131900.0,18.3245,18.3635,18.1102,18.1297,131900.0
2008-12-02 15:50:00,18.62,19.05,18.53,19.04,467700.0,18.1394,18.5584,18.0518,18.5486,467700.0
2008-12-03 09:30:00,18.95,18.95,18.44,18.65,155200.0,18.4609,18.4609,17.9641,18.1687,155200.0
2008-12-03 09:40:00,18.68,18.81,18.52,18.53,159600.0,18.1979,18.3245,18.042,18.0518,159600.0
2008-12-03 09:50:00,18.53,18.66,18.42,18.52,152800.0,18.0518,18.1784,17.9446,18.042,152800.0
2008-12-03 10:00:00,18.52,18.7,18.35,18.67,189500.0,18.042,18.2174,17.8764,18.1882,189500.0
2008-12-03 10:10:00,18.67,18.78,18.54,18.68,167900.0,18.1882,18.2953,18.0615,18.1979,167900.0
2008-12-03 10:20:00,18.67,19.05,18.58,19.05,149000.0,18.1882,18.5584,18.1005,18.5584,149000.0
2008-12-03 10:30:00,19.05,19.26,19.02,19.07,149200.0,18.5584,18.7629,18.5291,18.5778,149200.0
2008-12-03 10:40:00,19.07,19.33,18.98,19.29,163100.0,18.5778,18.8311,18.4902,18.7922,163100.0
2008-12-03 10:50:00,19.29,19.63,19.25,19.63,214000.0,18.7922,19.1234,18.7532,19.1234,214000.0
2008-12-03 11:00:00,19.62,19.67,19.37,19.4,156300.0,19.1136,19.1623,18.8701,18.8993,156300.0
2008-12-03 11:10:00,19.41,19.75,19.41,19.65,141100.0,18.9091,19.2403,18.9091,19.1429,141100.0
2008-12-03 11:20:00,19.65,19.75,19.46,19.48,201200.0,19.1429,19.2403,18.9578,18.9773,201200.0
2008-12-03 11:30:00,19.46,19.6,19.46,19.49,139200.0,18.9578,19.0942,18.9578,18.987,139200.0
2008-12-03 11:40:00,19.49,19.6,19.38,19.38,148800.0,18.987,19.0942,18.8798,18.8798,148800.0
2008-12-03 11:50:00,19.39,19.4,19.26,19.28,231400.0,18.8896,18.8993,18.7629,18.7824,231400.0
2008-12-03 12:00:00,19.27,19.29,19.07,19.09,179200.0,18.7727,18.7922,18.5778,18.5973,179200.0
2008-12-03 12:10:00,19.08,19.18,19.05,19.05,109600.0,18.5876,18.685,18.5584,18.5584,109600.0
2008-12-03 12:20:00,19.05,19.21,18.99,19.16,130200.0,18.5584,18.7142,18.4999,18.6655,130200.0
2008-12-03 12:30:00,19.16,19.25,19.12,19.22,72100.0,18.6655,18.7532,18.6265,18.724,72100.0
2008-12-03 12:40:00,19.22,19.25,19.08,19.2,162700.0,18.724,18.7532,18.5876,18.7045,162700.0
2008-12-03 12:50:00,19.19,19.31,19.1,19.23,60700.0,18.6947,18.8116,18.6071,18.7337,60700.0
2008-12-03 13:00:00,19.22,19.24,19.1,19.11,90300.0,18.724,18.7434,18.6071,18.6168,90300.0
2008-12-03 13:10:00,19.1,19.13,19.06,19.07,89600.0,18.6071,18.6363,18.5681,18.5778,89600.0
2008-12-03 13:20:00,19.07,19.1,18.86,18.9,173300.0,18.5778,18.6071,18.3733,18.4122,173300.0
2008-12-03 13:30:00,18.9,18.95,18.88,18.9,151000.0,18.4122,18.4609,18.3927,18.4122,151000.0
2008-12-03 13:40:00,18.9,18.9,18.84,18.85,161400.0,18.4122,18.4122,18.3538,18.3635,161400.0
2008-12-03 13:50:00,18.85,18.88,18.84,18.85,156000.0,18.3635,18.3927,18.3538,18.3635,156000.0
2008-12-03 14:00:00,18.85,18.9,18.73,18.78,130900.0,18.3635,18.4122,18.2466,18.2953,130900.0
2008-12-03 14:10:00,18.78,18.94,18.77,18.92,61600.0,18.2953,18.4512,18.2856,18.4317,61600.0
2008-12-03 14:20:00,18.93,19.02,18.9,18.99,224900.0,18.4414,18.5291,18.4122,18.4999,224900.0
2008-12-03 14:30:00,18.99,19.19,18.99,19.08,250700.0,18.4999,18.6947,18.4999,18.5876,250700.0
2008-12-03 14:40:00,19.06,19.13,19.03,19.1,391800.0,18.5681,18.6363,18.5389,18.6071,391800.0
2008-12-03 14:50:00,19.1,19.11,18.96,18.99,215800.0,18.6071,18.6168,18.4707,18.4999,215800.0
2008-12-03 15:00:00,19.0,19.05,18.9,19.05,294400.0,18.5096,18.5584,18.4122,18.5584,294400.0
2008-12-03 15:10:00,19.04,19.05,18.84,18.97,343500.0,18.5486,18.5584,18.3538,18.4804,343500.0
2008-12-03 15:20:00,18.97,19.01,18.9,18.98,491600.0,18.4804,18.5194,18.4122,18.4902,491600.0
2008-12-03 15:30:00,18.99,19.05,18.94,19.02,436000.0,18.4999,18.5584,18.4512,18.5291,436000.0
2008-12-03 15:40:00,19.02,19.16,19.01,19.09,640200.0,18.5291,18.6655,18.5194,18.5973,640200.0
2008-12-03 15:50:00,19.09,19.16,19.06,19.1,1292000.0,18.5973,18.6655,18.5681,18.6071,1292000.0
2008-12-04 09:30:00,18.67,19.1,18.51,18.96,200500.0,18.1882,18.6071,18.0323,18.4707,200500.0
2008-12-04 09:40:00,18.97,19.26,18.9,19.0,298100.0,18.4804,18.7629,18.4122,18.5096,298100.0
2008-12-04 09:50:00,19.0,19.09,18.96,19.0,427900.0,18.5096,18.5973,18.4707,18.5096,427900.0
2008-12-04 10:00:00,19.01,19.16,18.85,18.9,273300.0,18.5194,18.6655,18.3635,18.4122,273300.0
2008-12-04 10:10:00,18.91,19.0,18.9,18.93,240300.0,18.422,18.5096,18.4122,18.4414,240300.0
2008-12-04 10:20:00,18.94,19.16,18.91,19.06,193100.0,18.4512,18.6655,18.422,18.5681,193100.0
2008-12-04 10:30:00,19.05,19.34,19.05,19.32,153700.0,18.5584,18.8409,18.5584,18.8214,153700.0
2008-12-04 10:40:00,19.32,19.38,19.09,19.1,127800.0,18.8214,18.8798,18.5973,18.6071,127800.0
2008-12-04 10:50:00,19.11,19.16,19.06,19.15,164600.0,18.6168,18.6655,18.5681,18.6558,164600.0
2008-12-04 11:00:00,19.14,19.23,18.97,18.99,225000.0,18.646,18.7337,18.4804,18.4999,225000.0
2008-12-04 11:10:00,18.98,19.08,18.98,19.06,113600.0,18.4902,18.5876,18.4902,18.5681,113600.0
2008-12-04 11:20:00,19.05,19.15,19.05,19.07,115800.0,18.5584,18.6558,18.5584,18.5778,115800.0
2008-12-04 11:30:00,19.07,19.09,18.96,19.01,133400.0,18.5778,18.5973,18.4707,18.5194,133400.0
2008-12-04 11:40:00,19.0,19.02,18.86,19.0,172000.0,18.5096,18.5291,18.3733,18.5096,172000.0
2008-12-04 11:50:00,18.99,19.09,18.97,19.01,67900.0,18.4999,18.5973,18.4804,18.5194,67900.0
2008-12-04 12:00:00,19.01,19.01,18.9,18.97,92300.0,18.5194,18.5194,18.4122,18.4804,92300.0
2008-12-04 12:10:00,18.97,19.0,18.93,18.96,97400.0,18.4804,18.5096,18.4414,18.4707,97400.0
2008-12-04 12:20:00,18.95,19.0,18.94,18.95,142600.0,18.4609,18.5096,18.4512,18.4609,142600.0
2008-12-04 12:30:00,18.97,19.0,18.94,18.99,137200.0,18.4804,18.5096,18.4512,18.4999,137200.0
2008-12-04 12:40:00,18.99,19.01,18.99,19.0,180200.0,18.4999,18.5194,18.4999,18.5096,180200.0
2008-12-04 12:50:00,19.0,19.01,18.98,19.0,63700.0,18.5096,18.5194,18.4902,18.5096,63700.0
2008-12-04 13:00:00,19.0,19.05,18.98,18.99,58200.0,18.5096,18.5584,18.4902,18.4999,58200.0
2008-12-04 13:10:00,18.99,19.0,18.91,18.91,67200.0,18.4999,18.5096,18.422,18.422,67200.0
2008-12-04 13:20:00,18.91,18.96,18.88,18.89,144400.0,18.422,18.4707,18.3927,18.4025,144400.0
2008-12-04 13:30:00,18.89,18.93,18.83,18.85,55800.0,18.4025,18.4414,18.344,18.3635,55800.0
2008-12-04 13:40:00,18.85,18.97,18.84,18.96,35900.0,18.3635,18.4804,18.3538,18.4707,35900.0
2008-12-04 13:50:00,18.95,19.01,18.93,18.98,59500.0,18.4609,18.5194,18.4414,18.4902,59500.0
2008-12-04 14:00:00,18.98,19.02,18.92,18.95,68700.0,18.4902,18.5291,18.4317,18.4609,68700.0
2008-12-04 14:10:00,18.96,19.01,18.92,18.98,110500.0,18.4707,18.5194,18.4317,18.4902,110500.0
2008-12-04 14:20:00,18.98,19.0,18.89,18.9,50600.0,18.4902,18.5096,18.4025,18.4122,50600.0
2008-12-04 14:30:00,18.91,19.0,18.89,18.98,52100.0,18.422,18.5096,18.4025,18.4902,52100.0
2008-12-04 14:40:00,18.97,18.98,18.76,18.85,89000.0,18.4804,18.4902,18.2758,18.3635,89000.0
2008-12-04 14:50:00,18.85,18.97,18.83,18.9,123800.0,18.3635,18.4804,18.344,18.4122,123800.0
2008-12-04 15:00:00,18.9,18.91,18.56,18.61,255100.0,18.4122,18.422,18.081,18.1297,255100.0
2008-12-04 15:10:00,18.62,18.71,18.59,18.69,360400.0,18.1394,18.2271,18.1102,18.2076,360400.0
2008-12-04 15:20:00,18.69,18.69,18.42,18.6,503000.0,18.2076,18.2076,17.9446,18.12,503000.0
2008-12-04 15:30:00,18.6,18.65,18.45,18.48,243800.0,18.12,18.1687,17.9738,18.0031,243800.0
2008-12-04 15:40:00,18.47,18.76,18.45,18.58,293100.0,17.9933,18.2758,17.9738,18.1005,293100.0
2008-12-04 15:50:00,18.58,18.79,18.51,18.79,555100.0,18.1005,18.3051,18.0323,18.3051,555100.0
2008-12-05 09:30:00,18.04,18.99,18.04,18.7,118900.0,17.5744,18.4999,17.5744,18.2174,118900.0
2008-12-05 09:40:00,18.7,18.82,18.45,18.58,222900.0,18.2174,18.3343,17.9738,18.1005,222900.0
2008-12-05 09:50:00,18.57,18.76,18.4,18.4,156700.0,18.0907,18.2758,17.9251,17.9251,156700.0
2008-12-05 10:00:00,18.39,18.45,18.24,18.34,124700.0,17.9154,17.9738,17.7693,17.8667,124700.0
2008-12-05 10:10:00,18.33,18.45,18.24,18.44,114700.0,17.8569,17.9738,17.7693,17.9641,114700.0
2008-12-05 10:20:00,18.44,18.55,18.29,18.55,133700.0,17.9641,18.0713,17.818,18.0713,133700.0
2008-12-05 10:30:00,18.55,18.56,18.44,18.51,140200.0,18.0713,18.081,17.9641,18.0323,140200.0
2008-12-05 10:40:00,18.51,18.71,18.42,18.71,105200.0,18.0323,18.2271,17.9446,18.2271,105200.0
2008-12-05 10:50:00,18.69,18.83,18.54,18.67,167100.0,18.2076,18.344,18.0615,18.1882,167100.0
2008-12-05 11:00:00,18.66,18.72,18.5,18.54,101600.0,18.1784,18.2369,18.0225,18.0615,101600.0
2008-12-05 11:10:00,18.54,18.67,18.49,18.64,115000.0,18.0615,18.1882,18.0128,18.1589,115000.0
2008-12-05 11:20:00,18.64,18.64,18.45,18.53,72800.0,18.1589,18.1589,17.9738,18.0518,72800.0
2008-12-05 11:30:00,18.54,18.64,18.5,18.61,66100.0,18.0615,18.1589,18.0225,18.1297,66100.0
2008-12-05 11:40:00,18.61,18.7,18.55,18.59,62400.0,18.1297,18.2174,18.0713,18.1102,62400.0
2008-12-05 11:50:00,18.6,18.74,18.6,18.64,34900.0,18.12,18.2564,18.12,18.1589,34900.0
2008-12-05 12:00:00,18.64,18.7,18.56,18.66,51200.0,18.1589,18.2174,18.081,18.1784,51200.0
2008-12-05 12:10:00,18.66,18.74,18.6,18.72,81800.0,18.1784,18.2564,18.12,18.2369,81800.0
2008-12-05 12:20:00,18.72,18.81,18.71,18.75,104800.0,18.2369,18.3245,18.2271,18.2661,104800.0
2008-12-05 12:30:00,18.75,18.75,18.56,18.59,108100.0,18.2661,18.2661,18.081,18.1102,108100.0
2008-12-05 12:40:00,18.59,18.68,18.55,18.63,61900.0,18.1102,18.1979,18.0713,18.1492,61900.0
2008-12-05 12:50:00,18.64,18.71,18.52,18.69,88700.0,18.1589,18.2271,18.042,18.2076,88700.0
2008-12-05 13:00:00,18.7,18.84,18.69,18.84,67500.0,18.2174,18.3538,18.2076,18.3538,67500.0
2008-12-05 13:10:00,18.85,18.95,18.77,18.77,50100.0,18.3635,18.4609,18.2856,18.2856,50100.0
2008-12-05 13:20:00,18.77,18.83,18.65,18.65,117000.0,18.2856,18.344,18.1687,18.1687,117000.0
2008-12-05 13:30:00,18.65,18.76,18.59,18.65,124900.0,18.1687,18.2758,18.1102,18.1687,124900.0
2008-12-05 13:40:00,18.65,18.97,18.62,18.93,166000.0,18.1687,18.4804,18.1394,18.4414,166000.0
2008-12-05 13:50:00,18.93,19.21,18.93,19.0,264700.0,18.4414,18.7142,18.4414,18.5096,264700.0
2008-12-05 14:00:00,19.0,19.11,18.81,18.82,156300.0,18.5096,18.6168,18.3245,18.3343,156300.0
2008-12-05 14:10:00,18.83,19.02,18.83,18.95,155200.0,18.344,18.5291,18.344,18.4609,155200.0
2008-12-05 14:20:00,18.94,19.18,18.94,19.04,97900.0,18.4512,18.685,18.4512,18.5486,97900.0
2008-12-05 14:30:00,19.05,19.32,18.96,19.31,147200.0,18.5584,18.8214,18.4707,18.8116,147200.0
2008-12-05 14:40:00,19.32,19.73,19.32,19.71,336400.0,18.8214,19.2208,18.8214,19.2013,336400.0
2008-12-05 14:50:00,19.7,19.77,19.62,19.62,136700.0,19.1916,19.2598,19.1136,19.1136,136700.0
2008-12-05 15:00:00,19.62,19.69,19.35,19.56,128700.0,19.1136,19.1818,18.8506,19.0552,128700.0
2008-12-05 15:10:00,19.56,19.84,19.54,19.66,195300.0,19.0552,19.328,19.0357,19.1526,195300.0
2008-12-05 15:20:00,19.66,19.77,19.59,19.74,215800.0,19.1526,19.2598,19.0844,19.2305,215800.0
2008-12-05 15:30:00,19.74,19.95,19.71,19.87,362800.0,19.2305,19.4351,19.2013,19.3572,362800.0
2008-12-05 15:40:00,19.87,19.98,19.8,19.93,304100.0,19.3572,19.4643,19.289,19.4156,304100.0
2008-12-05 15:50:00,19.93,20.12,19.88,19.98,550700.0,19.4156,19.6007,19.3669,19.4643,550700.0
2008-12-08 09:30:00,20.77,20.94,20.3,20.44,345900.0,20.234,20.3996,19.7761,19.9125,345900.0
2008-12-08 09:40:00,20.44,20.58,20.41,20.54,322300.0,19.9125,20.0489,19.8833,20.0099,322300.0
2008-12-08 09:50:00,20.54,20.6,20.46,20.48,392900.0,20.0099,20.0683,19.932,19.9514,392900.0
2008-12-08 10:00:00,20.5,20.52,20.35,20.43,333200.0,19.9709,19.9904,19.8248,19.9027,333200.0
2008-12-08 10:10:00,20.43,20.63,20.41,20.61,278900.0,19.9027,20.0976,19.8833,20.0781,278900.0
2008-12-08 10:20:00,20.6,20.72,20.53,20.69,291800.0,20.0683,20.1853,20.0002,20.156,291800.0
2008-12-08 10:30:00,20.7,21.01,20.68,21.0,168300.0,20.1658,20.4678,20.1463,20.458,168300.0
2008-12-08 10:40:00,20.99,21.47,20.99,21.39,412900.0,20.4483,20.9159,20.4483,20.838,412900.0
2008-12-08 10:50:00,21.39,21.53,21.1,21.28,274500.0,20.838,20.9743,20.5554,20.7308,274500.0
2008-12-08 11:00:00,21.28,21.41,21.25,21.33,137500.0,20.7308,20.8574,20.7016,20.7795,137500.0
2008-12-08 11:10:00,21.33,21.38,21.28,21.32,178300.0,20.7795,20.8282,20.7308,20.7698,178300.0
2008-12-08 11:20:00,21.32,21.41,21.28,21.29,108000.0,20.7698,20.8574,20.7308,20.7405,108000.0
2008-12-08 11:30:00,21.3,21.39,21.19,21.37,162600.0,20.7503,20.838,20.6431,20.8185,162600.0
2008-12-08 11:40:00,21.35,21.39,21.29,21.37,68800.0,20.799,20.838,20.7405,20.8185,68800.0
2008-12-08 11:50:00,21.37,21.62,21.34,21.58,127300.0,20.8185,21.062,20.7892,21.0231,127300.0
2008-12-08 12:00:00,21.58,21.74,21.56,21.59,165600.0,21.0231,21.1789,21.0036,21.0328,165600.0
2008-12-08 12:10:00,21.58,21.58,21.43,21.48,189100.0,21.0231,21.0231,20.8769,20.9256,189100.0
2008-12-08 12:20:00,21.47,21.52,21.4,21.42,128500.0,20.9159,20.9646,20.8477,20.8672,128500.0
2008-12-08 12:30:00,21.43,21.46,21.35,21.45,100200.0,20.8769,20.9062,20.799,20.8964,100200.0
2008-12-08 12:40:00,21.45,21.51,21.43,21.45,87700.0,20.8964,20.9549,20.8769,20.8964,87700.0
2008-12-08 12:50:00,21.46,21.51,21.4,21.41,138600.0,20.9062,20.9549,20.8477,20.8574,138600.0
2008-12-08 13:00:00,21.41,21.49,21.4,21.46,142500.0,20.8574,20.9354,20.8477,20.9062,142500.0
2008-12-08 13:10:00,21.47,21.51,21.34,21.36,98100.0,20.9159,20.9549,20.7892,20.8087,98100.0
2008-12-08 13:20:00,21.36,21.44,21.25,21.41,82800.0,20.8087,20.8867,20.7016,20.8574,82800.0
2008-12-08 13:30:00,21.4,21.4,21.1,21.18,148000.0,20.8477,20.8477,20.5554,20.6334,148000.0
2008-12-08 13:40:00,21.18,21.27,21.12,21.13,100100.0,20.6334,20.7211,20.5749,20.5847,100100.0
2008-12-08 13:50:00,21.13,21.18,21.09,21.15,118500.0,20.5847,20.6334,20.5457,20.6042,118500.0
2008-12-08 14:00:00,21.14,21.43,21.1,21.42,137000.0,20.5944,20.8769,20.5554,20.8672,137000.0
2008-12-08 14:10:00,21.42,21.54,21.41,21.51,171300.0,20.8672,20.9841,20.8574,20.9549,171300.0
2008-12-08 14:20:00,21.51,21.68,21.5,21.65,200200.0,20.9549,21.1205,20.9451,21.0912,200200.0
2008-12-08 14:30:00,21.65,21.68,21.58,21.65,120100.0,21.0912,21.1205,21.0231,21.0912,120100.0
2008-12-08 14:40:00,21.66,21.78,21.62,21.76,102800.0,21.101,21.2179,21.062,21.1984,102800.0
2008-12-08 14:50:00,21.75,21.87,21.72,21.85,115000.0,21.1887,21.3056,21.1594,21.2861,115000.0
2008-12-08 15:00:00,21.86,21.99,21.81,21.95,154600.0,21.2958,21.4225,21.2471,21.3835,154600.0
2008-12-08 15:10:00,21.95,21.99,21.88,21.93,193800.0,21.3835,21.4225,21.3153,21.364,193800.0
2008-12-08 15:20:00,21.93,21.99,21.82,21.93,175800.0,21.364,21.4225,21.2569,21.364,175800.0
2008-12-08 15:30:00,21.94,22.05,21.8,21.8,213100.0,21.3738,21.4809,21.2374,21.2374,213100.0
2008-12-08 15:40:00,21.8,21.89,21.44,21.47,657200.0,21.2374,21.3251,20.8867,20.9159,657200.0
2008-12-08 15:50:00,21.48,21.88,21.47,21.86,885900.0,20.9256,21.3153,20.9159,21.2958,885900.0
2008-12-09 09:30:00,21.57,21.6,21.0,21.41,242500.0,21.0133,21.0425,20.458,20.8574,242500.0
2008-12-09 09:40:00,21.39,21.57,21.3,21.46,205300.0,20.838,21.0133,20.7503,20.9062,205300.0
2008-12-09 09:50:00,21.47,21.58,21.34,21.48,143300.0,20.9159,21.0231,20.7892,20.9256,143300.0
2008-12-09 10:00:00,21.47,21.59,21.37,21.4,333800.0,20.9159,21.0328,20.8185,20.8477,333800.0
2008-12-09 10:10:00,21.41,21.57,21.33,21.36,348600.0,20.8574,21.0133,20.7795,20.8087,348600.0
2008-12-09 10:20:00,21.36,21.38,21.23,21.26,274600.0,20.8087,20.8282,20.6821,20.7113,274600.0
2008-12-09 10:30:00,21.26,21.45,21.26,21.38,266800.0,20.7113,20.8964,20.7113,20.8282,266800.0
2008-12-09 10:40:00,21.38,21.4,21.25,21.37,300000.0,20.8282,20.8477,20.7016,20.8185,300000.0
2008-12-09 10:50:00,21.36,21.45,21.35,21.37,144800.0,20.8087,20.8964,20.799,20.8185,144800.0
2008-12-09 11:00:00,21.36,21.47,21.17,21.21,205400.0,20.8087,20.9159,20.6236,20.6626,205400.0
2008-12-09 11:10:00,21.21,21.24,20.98,21.01,156500.0,20.6626,20.6918,20.4385,20.4678,156500.0
2008-12-09 11:20:00,21.01,21.06,20.87,20.91,155900.0,20.4678,20.5165,20.3314,20.3703,155900.0
2008-12-09 11:30:00,20.9,21.1,20.72,20.77,114600.0,20.3606,20.5554,20.1853,20.234,114600.0
2008-12-09 11:40:00,20.77,21.02,20.75,20.95,87500.0,20.234,20.4775,20.2145,20.4093,87500.0
2008-12-09 11:50:00,20.95,21.1,20.93,20.95,85800.0,20.4093,20.5554,20.3898,20.4093,85800.0
2008-12-09 12:00:00,20.95,20.95,20.82,20.88,205800.0,20.4093,20.4093,20.2827,20.3411,205800.0
2008-12-09 12:10:00,20.85,20.86,20.51,20.55,292600.0,20.3119,20.3216,19.9807,20.0196,292600.0
2008-12-09 12:20:00,20.56,20.62,20.38,20.48,168300.0,20.0294,20.0878,19.854,19.9514,168300.0
2008-12-09 12:30:00,20.49,20.68,20.48,20.67,164500.0,19.9612,20.1463,19.9514,20.1365,164500.0
2008-12-09 12:40:00,20.67,20.76,20.63,20.73,82700.0,20.1365,20.2242,20.0976,20.195,82700.0
2008-12-09 12:50:00,20.72,20.8,20.65,20.66,72000.0,20.1853,20.2632,20.1171,20.1268,72000.0
2008-12-09 13:00:00,20.65,20.67,20.56,20.64,77800.0,20.1171,20.1365,20.0294,20.1073,77800.0
2008-12-09 13:10:00,20.65,20.7,20.45,20.49,148300.0,20.1171,20.1658,19.9222,19.9612,148300.0
2008-12-09 13:20:00,20.5,20.56,20.42,20.46,91900.0,19.9709,20.0294,19.893,19.932,91900.0
2008-12-09 13:30:00,20.46,20.47,20.08,20.19,232700.0,19.932,19.9417,19.5618,19.6689,232700.0
2008-12-09 13:40:00,20.19,20.21,20.04,20.2,257300.0,19.6689,19.6884,19.5228,19.6787,257300.0
2008-12-09 13:50:00,20.19,20.3,20.06,20.1,223300.0,19.6689,19.7761,19.5423,19.5813,223300.0
2008-12-09 14:00:00,20.11,20.11,19.65,19.69,311000.0,19.591,19.591,19.1429,19.1818,311000.0
2008-12-09 14:10:00,19.69,19.7,19.58,19.67,255400.0,19.1818,19.1916,19.0747,19.1623,255400.0
2008-12-09 14:20:00,19.67,19.68,19.38,19.47,229100.0,19.1623,19.1721,18.8798,18.9675,229100.0
2008-12-09 14:30:00,19.47,19.56,19.34,19.56,155100.0,18.9675,19.0552,18.8409,19.0552,155100.0
2008-12-09 14:40:00,19.56,19.71,19.54,19.7,191900.0,19.0552,19.2013,19.0357,19.1916,191900.0
2008-12-09 14:50:00,19.7,19.79,19.56,19.72,210700.0,19.1916,19.2793,19.0552,19.2111,210700.0
2008-12-09 15:00:00,19.72,19.85,19.67,19.78,235400.0,19.2111,19.3377,19.1623,19.2695,235400.0
2008-12-09 15:10:00,19.77,19.77,19.56,19.74,219000.0,19.2598,19.2598,19.0552,19.2305,219000.0
2008-12-09 15:20:00,19.75,19.82,19.36,19.44,321000.0,19.2403,19.3085,18.8604,18.9383,321000.0
2008-12-09 15:30:00,19.42,19.54,19.35,19.39,256600.0,18.9188,19.0357,18.8506,18.8896,256600.0
2008-12-09 15:40:00,19.38,19.52,19.37,19.4,330500.0,18.8798,19.0162,18.8701,18.8993,330500.0
2008-12-09 15:50:00,19.39,19.44,19.23,19.36,486700.0,18.8896,18.9383,18.7337,18.8604,486700.0
2008-12-10 09:30:00,16.85,16.98,16.19,16.34,3792600.0,16.4151,16.5418,15.7722,15.9183,3792600.0
2008-12-10 09:40:00,16.34,16.37,15.5,16.12,3523900.0,15.9183,15.9475,15.1,15.704,3523900.0
2008-12-10 09:50:00,16.12,16.75,15.88,16.68,3774800.0,15.704,16.3177,15.4702,16.2495,3774800.0
2008-12-10 10:00:00,16.68,16.95,16.58,16.87,1982700.0,16.2495,16.5125,16.1521,16.4346,1982700.0
2008-12-10 10:10:00,16.88,17.08,16.79,16.82,1848500.0,16.4444,16.6392,16.3567,16.3859,1848500.0
2008-12-10 10:20:00,16.82,16.86,16.46,16.63,1338600.0,16.3859,16.4249,16.0352,16.2008,1338600.0
2008-12-10 10:30:00,16.63,16.78,16.52,16.7,548600.0,16.2008,16.3469,16.0936,16.269,548600.0
2008-12-10 10:40:00,16.7,16.74,16.43,16.61,639200.0,16.269,16.308,16.006,16.1813,639200.0
2008-12-10 10:50:00,16.61,16.75,16.31,16.42,955300.0,16.1813,16.3177,15.8891,15.9962,955300.0
2008-12-10 11:00:00,16.43,16.61,16.35,16.42,1039400.0,16.006,16.1813,15.928,15.9962,1039400.0
2008-12-10 11:10:00,16.41,16.49,16.27,16.33,548300.0,15.9865,16.0644,15.8501,15.9085,548300.0
2008-12-10 11:20:00,16.3,16.3,16.02,16.03,974600.0,15.8793,15.8793,15.6066,15.6163,974600.0
2008-12-10 11:30:00,16.04,16.13,16.01,16.08,1002700.0,15.626,15.7137,15.5968,15.665,1002700.0
2008-12-10 11:40:00,16.07,16.33,16.07,16.21,534400.0,15.6553,15.9085,15.6553,15.7916,534400.0
2008-12-10 11:50:00,16.22,16.3,16.07,16.13,481400.0,15.8014,15.8793,15.6553,15.7137,481400.0
2008-12-10 12:00:00,16.13,16.2,16.05,16.06,297400.0,15.7137,15.7819,15.6358,15.6455,297400.0
2008-12-10 12:10:00,16.05,16.33,16.01,16.28,568400.0,15.6358,15.9085,15.5968,15.8598,568400.0
2008-12-10 12:20:00,16.28,16.43,16.24,16.42,819300.0,15.8598,16.006,15.8209,15.9962,819300.0
2008-12-10 12:30:00,16.41,16.5,16.38,16.4,650900.0,15.9865,16.0742,15.9573,15.9767,650900.0
2008-12-10 12:40:00,16.4,16.59,16.39,16.55,491200.0,15.9767,16.1618,15.967,16.1229,491200.0
2008-12-10 12:50:00,16.55,16.64,16.45,16.49,870100.0,16.1229,16.2105,16.0255,16.0644,870100.0
2008-12-10 13:00:00,16.5,16.65,16.47,16.58,551200.0,16.0742,16.2203,16.0449,16.1521,551200.0
2008-12-10 13:10:00,16.58,16.85,16.56,16.73,447500.0,16.1521,16.4151,16.1326,16.2982,447500.0
2008-12-10 13:20:00,16.73,16.75,16.66,16.68,347900.0,16.2982,16.3177,16.23,16.2495,347900.0
2008-12-10 13:30:00,16.68,16.8,16.55,16.68,601900.0,16.2495,16.3664,16.1229,16.2495,601900.0
2008-12-10 13:40:00,16.68,16.85,16.56,16.83,447800.0,16.2495,16.4151,16.1326,16.3956,447800.0
2008-12-10 13:50:00,16.82,16.83,16.56,16.73,371800.0,16.3859,16.3956,16.1326,16.2982,371800.0
2008-12-10 14:00:00,16.72,16.74,16.64,16.73,408900.0,16.2885,16.308,16.2105,16.2982,408900.0
2008-12-10 14:10:00,16.73,16.81,16.72,16.75,394700.0,16.2982,16.3762,16.2885,16.3177,394700.0
2008-12-10 14:20:00,16.75,16.86,16.72,16.85,584400.0,16.3177,16.4249,16.2885,16.4151,584400.0
2008-12-10 14:30:00,16.85,17.07,16.85,17.03,1869400.0,16.4151,16.6295,16.4151,16.5905,1869400.0
2008-12-10 14:40:00,17.04,17.29,16.99,17.09,1097700.0,16.6002,16.8438,16.5515,16.6489,1097700.0
2008-12-10 14:50:00,17.1,17.1,17.0,17.04,962800.0,16.6587,16.6587,16.5613,16.6002,962800.0
2008-12-10 15:00:00,17.04,17.05,16.91,17.03,1108900.0,16.6002,16.61,16.4736,16.5905,1108900.0
2008-12-10 15:10:00,17.04,17.16,16.99,17.05,789100.0,16.6002,16.7171,16.5515,16.61,789100.0
2008-12-10 15:20:00,17.05,17.13,17.02,17.12,824600.0,16.61,16.6879,16.5807,16.6782,824600.0
2008-12-10 15:30:00,17.12,17.14,17.0,17.01,734700.0,16.6782,16.6976,16.5613,16.571,734700.0
2008-12-10 15:40:00,17.01,17.16,17.01,17.1,1227300.0,16.571,16.7171,16.571,16.6587,1227300.0
2008-12-10 15:50:00,17.1,17.21,17.0,17.06,2048300.0,16.6587,16.7658,16.5613,16.6197,2048300.0
2008-12-11 09:30:00,17.22,17.51,17.18,17.47,841900.0,16.7756,17.0581,16.7366,17.0191,841900.0
2008-12-11 09:40:00,17.46,17.7,17.29,17.51,972800.0,17.0094,17.2432,16.8438,17.0581,972800.0
2008-12-11 09:50:00,17.5,17.83,17.5,17.7,1039700.0,17.0484,17.3698,17.0484,17.2432,1039700.0
2008-12-11 10:00:00,17.69,17.77,17.63,17.77,526200.0,17.2335,17.3114,17.175,17.3114,526200.0
2008-12-11 10:10:00,17.76,17.88,17.74,17.88,345100.0,17.3016,17.4185,17.2822,17.4185,345100.0
2008-12-11 10:20:00,17.88,18.05,17.85,18.04,763000.0,17.4185,17.5842,17.3893,17.5744,763000.0
2008-12-11 10:30:00,18.03,18.1,17.83,17.88,432000.0,17.5647,17.6329,17.3698,17.4185,432000.0
2008-12-11 10:40:00,17.87,17.88,17.67,17.68,397100.0,17.4088,17.4185,17.214,17.2237,397100.0
2008-12-11 10:50:00,17.67,17.68,17.58,17.64,238200.0,17.214,17.2237,17.1263,17.1847,238200.0
2008-12-11 11:00:00,17.65,17.65,17.53,17.6,346300.0,17.1945,17.1945,17.0776,17.1458,346300.0
2008-12-11 11:10:00,17.59,17.61,17.41,17.43,314300.0,17.136,17.1555,16.9607,16.9802,314300.0
2008-12-11 11:20:00,17.43,17.48,17.33,17.39,220800.0,16.9802,17.0289,16.8827,16.9412,220800.0
2008-12-11 11:30:00,17.4,17.44,17.36,17.42,160800.0,16.9509,16.9899,16.912,16.9704,160800.0
2008-12-11 11:40:00,17.43,17.47,17.4,17.42,163800.0,16.9802,17.0191,16.9509,16.9704,163800.0
2008-12-11 11:50:00,17.42,17.44,17.39,17.43,125900.0,16.9704,16.9899,16.9412,16.9802,125900.0
2008-12-11 12:00:00,17.43,17.46,17.4,17.44,234500.0,16.9802,17.0094,16.9509,16.9899,234500.0
2008-12-11 12:10:00,17.45,17.6,17.44,17.55,407600.0,16.9996,17.1458,16.9899,17.0971,407600.0
2008-12-11 12:20:00,17.55,17.58,17.43,17.49,204200.0,17.0971,17.1263,16.9802,17.0386,204200.0
2008-12-11 12:30:00,17.49,17.58,17.48,17.53,107300.0,17.0386,17.1263,17.0289,17.0776,107300.0
2008-12-11 12:40:00,17.52,17.58,17.51,17.56,148000.0,17.0678,17.1263,17.0581,17.1068,148000.0
2008-12-11 12:50:00,17.55,17.56,17.52,17.53,103000.0,17.0971,17.1068,17.0678,17.0776,103000.0
2008-12-11 13:00:00,17.53,17.54,17.35,17.43,244200.0,17.0776,17.0873,16.9022,16.9802,244200.0
2008-12-11 13:10:00,17.43,17.54,17.43,17.49,288400.0,16.9802,17.0873,16.9802,17.0386,288400.0
2008-12-11 13:20:00,17.48,17.48,17.36,17.46,128400.0,17.0289,17.0289,16.912,17.0094,128400.0
2008-12-11 13:30:00,17.46,17.5,17.45,17.47,88100.0,17.0094,17.0484,16.9996,17.0191,88100.0
2008-12-11 13:40:00,17.48,17.51,17.42,17.5,191900.0,17.0289,17.0581,16.9704,17.0484,191900.0
2008-12-11 13:50:00,17.49,17.52,17.39,17.42,201000.0,17.0386,17.0678,16.9412,16.9704,201000.0
2008-12-11 14:00:00,17.41,17.43,17.3,17.33,222400.0,16.9607,16.9802,16.8535,16.8827,222400.0
2008-12-11 14:10:00,17.33,17.38,17.33,17.35,180700.0,16.8827,16.9315,16.8827,16.9022,180700.0
2008-12-11 14:20:00,17.35,17.36,17.26,17.32,129100.0,16.9022,16.912,16.8145,16.873,129100.0
2008-12-11 14:30:00,17.32,17.4,17.27,17.33,216300.0,16.873,16.9509,16.8243,16.8827,216300.0
2008-12-11 14:40:00,17.32,17.33,16.98,17.05,413600.0,16.873,16.8827,16.5418,16.61,413600.0
2008-12-11 14:50:00,17.05,17.1,16.8,16.87,387100.0,16.61,16.6587,16.3664,16.4346,387100.0
2008-12-11 15:00:00,16.86,16.91,16.73,16.81,312700.0,16.4249,16.4736,16.2982,16.3762,312700.0
2008-12-11 15:10:00,16.81,17.13,16.79,17.13,550700.0,16.3762,16.6879,16.3567,16.6879,550700.0
2008-12-11 15:20:00,17.13,17.22,17.0,17.16,417300.0,16.6879,16.7756,16.5613,16.7171,417300.0
2008-12-11 15:30:00,17.16,17.22,16.92,16.92,400300.0,16.7171,16.7756,16.4833,16.4833,400300.0
2008-12-11 15:40:00,16.92,17.16,16.9,17.06,280300.0,16.4833,16.7171,16.4638,16.6197,280300.0
2008-12-11 15:50:00,17.05,17.1,17.0,17.03,457100.0,16.61,16.6587,16.5613,16.5905,457100.0
2008-12-12 09:30:00,16.65,17.56,16.62,17.37,500500.0,16.2203,17.1068,16.1911,16.9217,500500.0
2008-12-12 09:40:00,17.38,17.58,17.19,17.38,593600.0,16.9315,17.1263,16.7464,16.9315,593600.0
2008-12-12 09:50:00,17.39,17.85,17.38,17.67,488000.0,16.9412,17.3893,16.9315,17.214,488000.0
2008-12-12 10:00:00,17.69,17.74,17.44,17.45,438200.0,17.2335,17.2822,16.9899,16.9996,438200.0
2008-12-12 10:10:00,17.44,17.5,17.38,17.41,129200.0,16.9899,17.0484,16.9315,16.9607,129200.0
2008-12-12 10:20:00,17.4,17.4,17.28,17.39,150200.0,16.9509,16.9509,16.834,16.9412,150200.0
2008-12-12 10:30:00,17.39,17.41,17.0,17.13,352400.0,16.9412,16.9607,16.5613,16.6879,352400.0
2008-12-12 10:40:00,17.11,17.24,17.11,17.14,97200.0,16.6684,16.7951,16.6684,16.6976,97200.0
2008-12-12 10:50:00,17.14,17.17,17.1,17.14,251700.0,16.6976,16.7269,16.6587,16.6976,251700.0
2008-12-12 11:00:00,17.14,17.36,17.13,17.35,158100.0,16.6976,16.912,16.6879,16.9022,158100.0
2008-12-12 11:10:00,17.35,17.35,17.09,17.14,106600.0,16.9022,16.9022,16.6489,16.6976,106600.0
2008-12-12 11:20:00,17.13,17.15,17.04,17.04,57400.0,16.6879,16.7074,16.6002,16.6002,57400.0
2008-12-12 11:30:00,17.03,17.04,16.9,16.92,187100.0,16.5905,16.6002,16.4638,16.4833,187100.0
2008-12-12 11:40:00,16.92,16.93,16.8,16.82,156700.0,16.4833,16.4931,16.3664,16.3859,156700.0
2008-12-12 11:50:00,16.84,16.94,16.81,16.85,108800.0,16.4054,16.5028,16.3762,16.4151,108800.0
2008-12-12 12:00:00,16.86,16.97,16.85,16.95,67200.0,16.4249,16.532,16.4151,16.5125,67200.0
2008-12-12 12:10:00,16.96,17.02,16.91,16.94,129200.0,16.5223,16.5807,16.4736,16.5028,129200.0
2008-12-12 12:20:00,16.94,16.98,16.87,16.9,83000.0,16.5028,16.5418,16.4346,16.4638,83000.0
2008-12-12 12:30:00,16.9,17.03,16.86,17.03,65000.0,16.4638,16.5905,16.4249,16.5905,65000.0
2008-12-12 12:40:00,17.02,17.06,17.0,17.01,74500.0,16.5807,16.6197,16.5613,16.571,74500.0
2008-12-12 12:50:00,17.02,17.17,17.0,17.07,149900.0,16.5807,16.7269,16.5613,16.6295,149900.0
2008-12-12 13:00:00,17.08,17.1,16.92,16.99,100300.0,16.6392,16.6587,16.4833,16.5515,100300.0
2008-12-12 13:10:00,16.99,17.0,16.87,16.95,165700.0,16.5515,16.5613,16.4346,16.5125,165700.0
2008-12-12 13:20:00,16.95,16.98,16.85,16.87,437100.0,16.5125,16.5418,16.4151,16.4346,437100.0
2008-12-12 13:30:00,16.87,16.87,16.79,16.79,108600.0,16.4346,16.4346,16.3567,16.3567,108600.0
2008-12-12 13:40:00,16.79,16.79,16.63,16.71,233400.0,16.3567,16.3567,16.2008,16.2787,233400.0
2008-12-12 13:50:00,16.71,16.81,16.64,16.78,131000.0,16.2787,16.3762,16.2105,16.3469,131000.0
2008-12-12 14:00:00,16.78,16.9,16.77,16.85,110200.0,16.3469,16.4638,16.3372,16.4151,110200.0
2008-12-12 14:10:00,16.84,16.89,16.71,16.71,99900.0,16.4054,16.4541,16.2787,16.2787,99900.0
2008-12-12 14:20:00,16.71,16.77,16.67,16.71,114100.0,16.2787,16.3372,16.2398,16.2787,114100.0
2008-12-12 14:30:00,16.71,16.8,16.57,16.77,153600.0,16.2787,16.3664,16.1424,16.3372,153600.0
2008-12-12 14:40:00,16.79,16.83,16.74,16.8,120900.0,16.3567,16.3956,16.308,16.3664,120900.0
2008-12-12 14:50:00,16.8,17.0,16.8,17.0,203000.0,16.3664,16.5613,16.3664,16.5613,203000.0
2008-12-12 15:00:00,16.99,17.06,16.94,16.97,226300.0,16.5515,16.6197,16.5028,16.532,226300.0
2008-12-12 15:10:00,16.96,17.01,16.87,16.93,179300.0,16.5223,16.571,16.4346,16.4931,179300.0
2008-12-12 15:20:00,16.92,17.0,16.88,17.0,203800.0,16.4833,16.5613,16.4444,16.5613,203800.0
2008-12-12 15:30:00,16.99,16.99,16.83,16.91,245600.0,16.5515,16.5515,16.3956,16.4736,245600.0
2008-12-12 15:40:00,16.91,16.95,16.86,16.89,317700.0,16.4736,16.5125,16.4249,16.4541,317700.0
2008-12-12 15:50:00,16.9,17.0,16.85,17.0,494600.0,16.4638,16.5613,16.4151,16.5613,494600.0
2008-12-15 09:30:00,17.12,17.34,16.97,17.06,166000.0,16.6782,16.8925,16.532,16.6197,166000.0
2008-12-15 09:40:00,17.06,17.11,17.0,17.03,128300.0,16.6197,16.6684,16.5613,16.5905,128300.0
2008-12-15 09:50:00,17.03,17.03,16.84,16.88,168200.0,16.5905,16.5905,16.4054,16.4444,168200.0
2008-12-15 10:00:00,16.88,16.95,16.77,16.8,154900.0,16.4444,16.5125,16.3372,16.3664,154900.0
2008-12-15 10:10:00,16.8,16.83,16.74,16.81,106400.0,16.3664,16.3956,16.308,16.3762,106400.0
2008-12-15 10:20:00,16.81,16.81,16.68,16.76,80800.0,16.3762,16.3762,16.2495,16.3275,80800.0
2008-12-15 10:30:00,16.76,16.81,16.69,16.77,62300.0,16.3275,16.3762,16.2593,16.3372,62300.0
2008-12-15 10:40:00,16.77,16.83,16.74,16.74,53100.0,16.3372,16.3956,16.308,16.308,53100.0
2008-12-15 10:50:00,16.74,16.75,16.63,16.64,74800.0,16.308,16.3177,16.2008,16.2105,74800.0
2008-12-15 11:00:00,16.64,16.7,16.59,16.69,57300.0,16.2105,16.269,16.1618,16.2593,57300.0
2008-12-15 11:10:00,16.68,16.7,16.66,16.67,102300.0,16.2495,16.269,16.23,16.2398,102300.0
2008-12-15 11:20:00,16.67,16.71,16.6,16.63,70300.0,16.2398,16.2787,16.1716,16.2008,70300.0
2008-12-15 11:30:00,16.62,16.64,16.56,16.58,83400.0,16.1911,16.2105,16.1326,16.1521,83400.0
2008-12-15 11:40:00,16.57,16.62,16.55,16.6,76400.0,16.1424,16.1911,16.1229,16.1716,76400.0
2008-12-15 11:50:00,16.6,16.64,16.57,16.57,39900.0,16.1716,16.2105,16.1424,16.1424,39900.0
2008-12-15 12:00:00,16.56,16.56,16.46,16.5,185200.0,16.1326,16.1326,16.0352,16.0742,185200.0
2008-12-15 12:10:00,16.5,16.5,16.46,16.48,105700.0,16.0742,16.0742,16.0352,16.0547,105700.0
2008-12-15 12:20:00,16.48,16.5,16.47,16.5,67800.0,16.0547,16.0742,16.0449,16.0742,67800.0
2008-12-15 12:30:00,16.5,16.5,16.47,16.49,307400.0,16.0742,16.0742,16.0449,16.0644,307400.0
2008-12-15 12:40:00,16.48,16.49,16.41,16.42,277400.0,16.0547,16.0644,15.9865,15.9962,277400.0
2008-12-15 12:50:00,16.43,16.43,16.39,16.4,65700.0,16.006,16.006,15.967,15.9767,65700.0
2008-12-15 13:00:00,16.4,16.41,16.18,16.25,135400.0,15.9767,15.9865,15.7624,15.8306,135400.0
2008-12-15 13:10:00,16.26,16.27,16.2,16.2,221500.0,15.8404,15.8501,15.7819,15.7819,221500.0
2008-12-15 13:20:00,16.2,16.26,16.18,16.22,81000.0,15.7819,15.8404,15.7624,15.8014,81000.0
2008-12-15 13:30:00,16.22,16.28,16.21,16.26,68400.0,15.8014,15.8598,15.7916,15.8404,68400.0
2008-12-15 13:40:00,16.27,16.32,16.27,16.29,57400.0,15.8501,15.8988,15.8501,15.8696,57400.0
2008-12-15 13:50:00,16.29,16.3,16.23,16.24,67100.0,15.8696,15.8793,15.8111,15.8209,67100.0
2008-12-15 14:00:00,16.24,16.3,16.22,16.27,107900.0,15.8209,15.8793,15.8014,15.8501,107900.0
2008-12-15 14:10:00,16.27,16.28,16.18,16.2,79300.0,15.8501,15.8598,15.7624,15.7819,79300.0
2008-12-15 14:20:00,16.2,16.3,16.19,16.25,90600.0,15.7819,15.8793,15.7722,15.8306,90600.0
2008-12-15 14:30:00,16.24,16.33,16.23,16.29,76300.0,15.8209,15.9085,15.8111,15.8696,76300.0
2008-12-15 14:40:00,16.3,16.32,16.25,16.27,144600.0,15.8793,15.8988,15.8306,15.8501,144600.0
2008-12-15 14:50:00,16.26,16.27,16.25,16.25,113900.0,15.8404,15.8501,15.8306,15.8306,113900.0
2008-12-15 15:00:00,16.25,16.32,16.24,16.27,148500.0,15.8306,15.8988,15.8209,15.8501,148500.0
2008-12-15 15:10:00,16.26,16.27,16.15,16.16,120000.0,15.8404,15.8501,15.7332,15.7429,120000.0
2008-12-15 15:20:00,16.15,16.16,16.1,16.13,134700.0,15.7332,15.7429,15.6845,15.7137,134700.0
2008-12-15 15:30:00,16.13,16.29,16.12,16.24,505800.0,15.7137,15.8696,15.704,15.8209,505800.0
2008-12-15 15:40:00,16.24,16.34,16.19,16.27,470300.0,15.8209,15.9183,15.7722,15.8501,470300.0
2008-12-15 15:50:00,16.27,16.35,16.2,16.31,482000.0,15.8501,15.928,15.7819,15.8891,482000.0
2008-12-16 09:30:00,16.35,16.74,16.35,16.61,128700.0,15.928,16.308,15.928,16.1813,128700.0
2008-12-16 09:40:00,16.62,16.75,16.52,16.58,220600.0,16.1911,16.3177,16.0936,16.1521,220600.0
2008-12-16 09:50:00,16.57,16.7,16.51,16.66,240600.0,16.1424,16.269,16.0839,16.23,240600.0
2008-12-16 10:00:00,16.65,16.7,16.5,16.63,256600.0,16.2203,16.269,16.0742,16.2008,256600.0
2008-12-16 10:10:00,16.63,16.73,16.53,16.56,175300.0,16.2008,16.2982,16.1034,16.1326,175300.0
2008-12-16 10:20:00,16.56,16.56,16.45,16.48,102100.0,16.1326,16.1326,16.0255,16.0547,102100.0
2008-12-16 10:30:00,16.47,16.55,16.45,16.48,93300.0,16.0449,16.1229,16.0255,16.0547,93300.0
2008-12-16 10:40:00,16.48,16.59,16.41,16.56,179600.0,16.0547,16.1618,15.9865,16.1326,179600.0
2008-12-16 10:50:00,16.57,16.71,16.57,16.6,97700.0,16.1424,16.2787,16.1424,16.1716,97700.0
2008-12-16 11:00:00,16.6,16.64,16.51,16.6,91500.0,16.1716,16.2105,16.0839,16.1716,91500.0
2008-12-16 11:10:00,16.6,16.64,16.56,16.57,70800.0,16.1716,16.2105,16.1326,16.1424,70800.0
2008-12-16 11:20:00,16.58,16.65,16.55,16.56,124900.0,16.1521,16.2203,16.1229,16.1326,124900.0
2008-12-16 11:30:00,16.56,16.62,16.48,16.49,196300.0,16.1326,16.1911,16.0547,16.0644,196300.0
2008-12-16 11:40:00,16.49,16.6,16.42,16.56,181300.0,16.0644,16.1716,15.9962,16.1326,181300.0
2008-12-16 11:50:00,16.56,16.57,16.53,16.53,36600.0,16.1326,16.1424,16.1034,16.1034,36600.0
2008-12-16 12:00:00,16.53,16.53,16.29,16.35,401900.0,16.1034,16.1034,15.8696,15.928,401900.0
2008-12-16 12:10:00,16.35,16.45,16.35,16.43,123800.0,15.928,16.0255,15.928,16.006,123800.0
2008-12-16 12:20:00,16.43,16.51,16.42,16.5,90900.0,16.006,16.0839,15.9962,16.0742,90900.0
2008-12-16 12:30:00,16.5,16.5,16.34,16.36,87700.0,16.0742,16.0742,15.9183,15.9378,87700.0
2008-12-16 12:40:00,16.35,16.39,16.34,16.38,78800.0,15.928,15.967,15.9183,15.9573,78800.0
2008-12-16 12:50:00,16.39,16.43,16.39,16.41,79100.0,15.967,16.006,15.967,15.9865,79100.0
2008-12-16 13:00:00,16.41,16.41,16.23,16.34,207000.0,15.9865,15.9865,15.8111,15.9183,207000.0
2008-12-16 13:10:00,16.35,16.5,16.32,16.32,99500.0,15.928,16.0742,15.8988,15.8988,99500.0
2008-12-16 13:20:00,16.31,16.32,16.24,16.25,224900.0,15.8891,15.8988,15.8209,15.8306,224900.0
2008-12-16 13:30:00,16.25,16.27,16.24,16.26,125200.0,15.8306,15.8501,15.8209,15.8404,125200.0
2008-12-16 13:40:00,16.25,16.26,16.22,16.25,475000.0,15.8306,15.8404,15.8014,15.8306,475000.0
2008-12-16 13:50:00,16.24,16.26,16.18,16.25,77100.0,15.8209,15.8404,15.7624,15.8306,77100.0
2008-12-16 14:00:00,16.25,16.28,16.25,16.26,77700.0,15.8306,15.8598,15.8306,15.8404,77700.0
2008-12-16 14:10:00,16.25,16.31,16.23,16.25,91200.0,15.8306,15.8891,15.8111,15.8306,91200.0
2008-12-16 14:20:00,16.25,16.33,16.11,16.28,337700.0,15.8306,15.9085,15.6942,15.8598,337700.0
2008-12-16 14:30:00,16.28,16.46,16.24,16.45,749900.0,15.8598,16.0352,15.8209,16.0255,749900.0
2008-12-16 14:40:00,16.45,16.46,16.17,16.18,333900.0,16.0255,16.0352,15.7527,15.7624,333900.0
2008-12-16 14:50:00,16.17,16.19,15.97,16.0,778500.0,15.7527,15.7722,15.5578,15.5871,778500.0
2008-12-16 15:00:00,16.0,16.04,15.92,15.97,733900.0,15.5871,15.626,15.5091,15.5578,733900.0
2008-12-16 15:10:00,15.97,16.24,15.89,16.24,448900.0,15.5578,15.8209,15.4799,15.8209,448900.0
2008-12-16 15:20:00,16.24,16.33,16.11,16.15,403100.0,15.8209,15.9085,15.6942,15.7332,403100.0
2008-12-16 15:30:00,16.15,16.23,16.05,16.18,379100.0,15.7332,15.8111,15.6358,15.7624,379100.0
2008-12-16 15:40:00,16.17,16.18,15.99,16.0,417600.0,15.7527,15.7624,15.5773,15.5871,417600.0
2008-12-16 15:50:00,16.0,16.17,15.98,16.05,1128000.0,15.5871,15.7527,15.5676,15.6358,1128000.0
2008-12-17 09:30:00,16.17,16.17,15.92,16.11,246000.0,15.7527,15.7527,15.5091,15.6942,246000.0
2008-12-17 09:40:00,16.11,16.47,16.1,16.45,553700.0,15.6942,16.0449,15.6845,16.0255,553700.0
2008-12-17 09:50:00,16.44,16.7,16.34,16.67,432900.0,16.0157,16.269,15.9183,16.2398,432900.0
2008-12-17 10:00:00,16.67,16.78,16.59,16.75,575500.0,16.2398,16.3469,16.1618,16.3177,575500.0
2008-12-17 10:10:00,16.75,16.78,16.6,16.63,463900.0,16.3177,16.3469,16.1716,16.2008,463900.0
2008-12-17 10:20:00,16.63,16.73,16.61,16.68,167500.0,16.2008,16.2982,16.1813,16.2495,167500.0
2008-12-17 10:30:00,16.69,16.74,16.68,16.7,321800.0,16.2593,16.308,16.2495,16.269,321800.0
2008-12-17 10:40:00,16.7,16.9,16.68,16.8,284200.0,16.269,16.4638,16.2495,16.3664,284200.0
2008-12-17 10:50:00,16.8,17.1,16.78,17.1,563200.0,16.3664,16.6587,16.3469,16.6587,563200.0
2008-12-17 11:00:00,17.1,17.23,17.03,17.23,971500.0,16.6587,16.7853,16.5905,16.7853,971500.0
2008-12-17 11:10:00,17.23,17.23,17.08,17.13,565000.0,16.7853,16.7853,16.6392,16.6879,565000.0
2008-12-17 11:20:00,17.13,17.16,17.06,17.08,613700.0,16.6879,16.7171,16.6197,16.6392,613700.0
2008-12-17 11:30:00,17.08,17.11,16.96,17.05,498900.0,16.6392,16.6684,16.5223,16.61,498900.0
2008-12-17 11:40:00,17.05,17.16,17.02,17.02,279000.0,16.61,16.7171,16.5807,16.5807,279000.0
2008-12-17 11:50:00,17.02,17.03,16.98,17.0,179600.0,16.5807,16.5905,16.5418,16.5613,179600.0
2008-12-17 12:00:00,17.0,17.12,16.96,17.1,101600.0,16.5613,16.6782,16.5223,16.6587,101600.0
2008-12-17 12:10:00,17.1,17.11,17.06,17.09,156400.0,16.6587,16.6684,16.6197,16.6489,156400.0
2008-12-17 12:20:00,17.09,17.23,17.04,17.22,298600.0,16.6489,16.7853,16.6002,16.7756,298600.0
2008-12-17 12:30:00,17.22,17.3,17.19,17.2,319500.0,16.7756,16.8535,16.7464,16.7561,319500.0
2008-12-17 12:40:00,17.2,17.2,17.1,17.18,184000.0,16.7561,16.7561,16.6587,16.7366,184000.0
2008-12-17 12:50:00,17.18,17.35,17.17,17.2,260500.0,16.7366,16.9022,16.7269,16.7561,260500.0
2008-12-17 13:00:00,17.21,17.25,17.17,17.2,150400.0,16.7658,16.8048,16.7269,16.7561,150400.0
2008-12-17 13:10:00,17.2,17.2,17.16,17.19,186600.0,16.7561,16.7561,16.7171,16.7464,186600.0
2008-12-17 13:20:00,17.19,17.25,17.18,17.18,239600.0,16.7464,16.8048,16.7366,16.7366,239600.0
2008-12-17 13:30:00,17.18,17.36,17.17,17.34,214900.0,16.7366,16.912,16.7269,16.8925,214900.0
2008-12-17 13:40:00,17.35,17.38,17.29,17.29,289000.0,16.9022,16.9315,16.8438,16.8438,289000.0
2008-12-17 13:50:00,17.28,17.28,17.18,17.25,175200.0,16.834,16.834,16.7366,16.8048,175200.0
2008-12-17 14:00:00,17.24,17.27,17.16,17.18,298500.0,16.7951,16.8243,16.7171,16.7366,298500.0
2008-12-17 14:10:00,17.18,17.19,17.0,17.01,503500.0,16.7366,16.7464,16.5613,16.571,503500.0
2008-12-17 14:20:00,17.01,17.09,17.0,17.04,520100.0,16.571,16.6489,16.5613,16.6002,520100.0
2008-12-17 14:30:00,17.04,17.1,16.91,17.01,241400.0,16.6002,16.6587,16.4736,16.571,241400.0
2008-12-17 14:40:00,17.01,17.17,17.01,17.17,166400.0,16.571,16.7269,16.571,16.7269,166400.0
2008-12-17 14:50:00,17.17,17.23,17.09,17.2,279300.0,16.7269,16.7853,16.6489,16.7561,279300.0
2008-12-17 15:00:00,17.2,17.34,17.19,17.29,289000.0,16.7561,16.8925,16.7464,16.8438,289000.0
2008-12-17 15:10:00,17.28,17.31,17.15,17.23,311600.0,16.834,16.8633,16.7074,16.7853,311600.0
2008-12-17 15:20:00,17.23,17.26,17.09,17.12,220600.0,16.7853,16.8145,16.6489,16.6782,220600.0
2008-12-17 15:30:00,17.12,17.27,17.12,17.25,439500.0,16.6782,16.8243,16.6782,16.8048,439500.0
2008-12-17 15:40:00,17.26,17.46,17.25,17.45,542900.0,16.8145,17.0094,16.8048,16.9996,542900.0
2008-12-17 15:50:00,17.45,17.45,17.2,17.2,730800.0,16.9996,16.9996,16.7561,16.7561,730800.0
2008-12-18 09:30:00,16.62,17.23,16.57,17.14,247500.0,16.1911,16.7853,16.1424,16.6976,247500.0
2008-12-18 09:40:00,17.13,17.41,17.1,17.37,370800.0,16.6879,16.9607,16.6587,16.9217,370800.0
2008-12-18 09:50:00,17.37,17.37,17.17,17.2,281400.0,16.9217,16.9217,16.7269,16.7561,281400.0
2008-12-18 10:00:00,17.21,17.27,17.07,17.07,236300.0,16.7658,16.8243,16.6295,16.6295,236300.0
2008-12-18 10:10:00,17.08,17.18,17.03,17.18,196200.0,16.6392,16.7366,16.5905,16.7366,196200.0
2008-12-18 10:20:00,17.18,17.26,17.1,17.23,120600.0,16.7366,16.8145,16.6587,16.7853,120600.0
2008-12-18 10:30:00,17.24,17.24,17.0,17.08,367900.0,16.7951,16.7951,16.5613,16.6392,367900.0
2008-12-18 10:40:00,17.09,17.22,17.07,17.21,80700.0,16.6489,16.7756,16.6295,16.7658,80700.0
2008-12-18 10:50:00,17.21,17.29,17.17,17.21,83800.0,16.7658,16.8438,16.7269,16.7658,83800.0
2008-12-18 11:00:00,17.21,17.29,17.18,17.22,60400.0,16.7658,16.8438,16.7366,16.7756,60400.0
2008-12-18 11:10:00,17.21,17.22,17.15,17.15,67300.0,16.7658,16.7756,16.7074,16.7074,67300.0
2008-12-18 11:20:00,17.16,17.16,17.0,17.03,125100.0,16.7171,16.7171,16.5613,16.5905,125100.0
2008-12-18 11:30:00,17.03,17.07,16.93,16.99,156300.0,16.5905,16.6295,16.4931,16.5515,156300.0
2008-12-18 11:40:00,17.0,17.07,16.94,17.05,144700.0,16.5613,16.6295,16.5028,16.61,144700.0
2008-12-18 11:50:00,17.05,17.09,17.03,17.09,36400.0,16.61,16.6489,16.5905,16.6489,36400.0
2008-12-18 12:00:00,17.08,17.15,16.99,16.99,187800.0,16.6392,16.7074,16.5515,16.5515,187800.0
2008-12-18 12:10:00,16.99,17.01,16.94,16.97,91100.0,16.5515,16.571,16.5028,16.532,91100.0
2008-12-18 12:20:00,16.97,16.97,16.84,16.85,103700.0,16.532,16.532,16.4054,16.4151,103700.0
2008-12-18 12:30:00,16.85,16.86,16.77,16.78,106600.0,16.4151,16.4249,16.3372,16.3469,106600.0
2008-12-18 12:40:00,16.77,16.79,16.73,16.76,79100.0,16.3372,16.3567,16.2982,16.3275,79100.0
2008-12-18 12:50:00,16.76,16.79,16.74,16.75,102300.0,16.3275,16.3567,16.308,16.3177,102300.0
2008-12-18 13:00:00,16.76,16.79,16.75,16.77,66900.0,16.3275,16.3567,16.3177,16.3372,66900.0
2008-12-18 13:10:00,16.77,16.83,16.76,16.81,88300.0,16.3372,16.3956,16.3275,16.3762,88300.0
2008-12-18 13:20:00,16.81,16.81,16.74,16.77,69600.0,16.3762,16.3762,16.308,16.3372,69600.0
2008-12-18 13:30:00,16.78,17.01,16.77,17.01,528700.0,16.3469,16.571,16.3372,16.571,528700.0
2008-12-18 13:40:00,17.02,17.03,16.94,16.97,271200.0,16.5807,16.5905,16.5028,16.532,271200.0
2008-12-18 13:50:00,16.97,17.0,16.95,16.95,74700.0,16.532,16.5613,16.5125,16.5125,74700.0
2008-12-18 14:00:00,16.95,17.0,16.9,16.93,115500.0,16.5125,16.5613,16.4638,16.4931,115500.0
2008-12-18 14:10:00,16.93,16.97,16.83,16.84,167500.0,16.4931,16.532,16.3956,16.4054,167500.0
2008-12-18 14:20:00,16.85,16.85,16.74,16.84,97800.0,16.4151,16.4151,16.308,16.4054,97800.0
2008-12-18 14:30:00,16.85,16.85,16.78,16.8,45800.0,16.4151,16.4151,16.3469,16.3664,45800.0
2008-12-18 14:40:00,16.8,16.85,16.75,16.85,74600.0,16.3664,16.4151,16.3177,16.4151,74600.0
2008-12-18 14:50:00,16.84,16.85,16.79,16.8,92000.0,16.4054,16.4151,16.3567,16.3664,92000.0
2008-12-18 15:00:00,16.8,16.8,16.7,16.7,193800.0,16.3664,16.3664,16.269,16.269,193800.0
2008-12-18 15:10:00,16.7,16.7,16.59,16.65,229200.0,16.269,16.269,16.1618,16.2203,229200.0
2008-12-18 15:20:00,16.65,16.68,16.41,16.59,614100.0,16.2203,16.2495,15.9865,16.1618,614100.0
2008-12-18 15:30:00,16.58,16.78,16.56,16.76,344200.0,16.1521,16.3469,16.1326,16.3275,344200.0
2008-12-18 15:40:00,16.76,16.76,16.65,16.72,300700.0,16.3275,16.3275,16.2203,16.2885,300700.0
2008-12-18 15:50:00,16.71,16.77,16.66,16.71,504000.0,16.2787,16.3372,16.23,16.2787,504000.0
2008-12-19 09:30:00,16.8,17.43,16.75,17.15,1236000.0,16.3664,16.9802,16.3177,16.7074,1236000.0
2008-12-19 09:40:00,17.15,17.15,16.98,17.08,239500.0,16.7074,16.7074,16.5418,16.6392,239500.0
2008-12-19 09:50:00,17.08,17.22,17.03,17.12,142700.0,16.6392,16.7756,16.5905,16.6782,142700.0
2008-12-19 10:00:00,17.12,17.31,17.11,17.31,212600.0,16.6782,16.8633,16.6684,16.8633,212600.0
2008-12-19 10:10:00,17.31,17.62,17.24,17.5,441100.0,16.8633,17.1653,16.7951,17.0484,441100.0
2008-12-19 10:20:00,17.5,17.56,17.38,17.48,158500.0,17.0484,17.1068,16.9315,17.0289,158500.0
2008-12-19 10:30:00,17.48,17.56,17.44,17.51,384900.0,17.0289,17.1068,16.9899,17.0581,384900.0
2008-12-19 10:40:00,17.52,17.63,17.34,17.36,212500.0,17.0678,17.175,16.8925,16.912,212500.0
2008-12-19 10:50:00,17.36,17.38,17.24,17.27,216000.0,16.912,16.9315,16.7951,16.8243,216000.0
2008-12-19 11:00:00,17.27,17.28,17.16,17.25,359600.0,16.8243,16.834,16.7171,16.8048,359600.0
2008-12-19 11:10:00,17.25,17.33,17.21,17.31,203000.0,16.8048,16.8827,16.7658,16.8633,203000.0
2008-12-19 11:20:00,17.31,17.41,17.3,17.39,250100.0,16.8633,16.9607,16.8535,16.9412,250100.0
2008-12-19 11:30:00,17.39,17.48,17.38,17.4,140700.0,16.9412,17.0289,16.9315,16.9509,140700.0
2008-12-19 11:40:00,17.4,17.43,17.31,17.32,127300.0,16.9509,16.9802,16.8633,16.873,127300.0
2008-12-19 11:50:00,17.33,17.34,17.24,17.27,91600.0,16.8827,16.8925,16.7951,16.8243,91600.0
2008-12-19 12:00:00,17.28,17.29,17.13,17.18,96300.0,16.834,16.8438,16.6879,16.7366,96300.0
2008-12-19 12:10:00,17.19,17.33,17.18,17.31,76700.0,16.7464,16.8827,16.7366,16.8633,76700.0
2008-12-19 12:20:00,17.32,17.38,17.29,17.36,192300.0,16.873,16.9315,16.8438,16.912,192300.0
2008-12-19 12:30:00,17.35,17.43,17.35,17.36,77700.0,16.9022,16.9802,16.9022,16.912,77700.0
2008-12-19 12:40:00,17.36,17.4,17.33,17.39,107800.0,16.912,16.9509,16.8827,16.9412,107800.0
2008-12-19 12:50:00,17.39,17.43,17.36,17.41,103300.0,16.9412,16.9802,16.912,16.9607,103300.0
2008-12-19 13:00:00,17.4,17.44,17.39,17.42,64200.0,16.9509,16.9899,16.9412,16.9704,64200.0
2008-12-19 13:10:00,17.42,17.48,17.4,17.44,82600.0,16.9704,17.0289,16.9509,16.9899,82600.0
2008-12-19 13:20:00,17.44,17.46,17.42,17.45,71800.0,16.9899,17.0094,16.9704,16.9996,71800.0
2008-12-19 13:30:00,17.45,17.52,17.45,17.52,60300.0,16.9996,17.0678,16.9996,17.0678,60300.0
2008-12-19 13:40:00,17.52,17.55,17.46,17.47,51500.0,17.0678,17.0971,17.0094,17.0191,51500.0
2008-12-19 13:50:00,17.47,17.49,17.43,17.48,88700.0,17.0191,17.0386,16.9802,17.0289,88700.0
2008-12-19 14:00:00,17.48,17.59,17.48,17.55,131900.0,17.0289,17.136,17.0289,17.0971,131900.0
2008-12-19 14:10:00,17.55,17.59,17.54,17.58,154400.0,17.0971,17.136,17.0873,17.1263,154400.0
2008-12-19 14:20:00,17.58,17.6,17.48,17.57,125900.0,17.1263,17.1458,17.0289,17.1165,125900.0
2008-12-19 14:30:00,17.57,17.57,17.49,17.51,175100.0,17.1165,17.1165,17.0386,17.0581,175100.0
2008-12-19 14:40:00,17.52,17.58,17.51,17.55,69800.0,17.0678,17.1263,17.0581,17.0971,69800.0
2008-12-19 14:50:00,17.55,17.56,17.47,17.54,140400.0,17.0971,17.1068,17.0191,17.0873,140400.0
2008-12-19 15:00:00,17.54,17.57,17.5,17.53,148700.0,17.0873,17.1165,17.0484,17.0776,148700.0
2008-12-19 15:10:00,17.52,17.53,17.47,17.5,261400.0,17.0678,17.0776,17.0191,17.0484,261400.0
2008-12-19 15:20:00,17.5,17.59,17.47,17.52,379200.0,17.0484,17.136,17.0191,17.0678,379200.0
2008-12-19 15:30:00,17.52,17.55,17.41,17.41,270800.0,17.0678,17.0971,16.9607,16.9607,270800.0
2008-12-19 15:40:00,17.41,17.51,17.4,17.51,334400.0,16.9607,17.0581,16.9509,17.0581,334400.0
2008-12-19 15:50:00,17.5,17.51,16.76,17.43,656500.0,17.0484,17.0581,16.3275,16.9802,656500.0
2008-12-22 09:30:00,17.55,17.55,16.86,17.0,243700.0,17.0971,17.0971,16.4249,16.5613,243700.0
2008-12-22 09:40:00,16.99,16.99,16.7,16.81,236100.0,16.5515,16.5515,16.269,16.3762,236100.0
2008-12-22 09:50:00,16.81,16.86,16.62,16.7,181000.0,16.3762,16.4249,16.1911,16.269,181000.0
2008-12-22 10:00:00,16.69,16.7,16.55,16.55,196700.0,16.2593,16.269,16.1229,16.1229,196700.0
2008-12-22 10:10:00,16.55,16.76,16.54,16.68,209200.0,16.1229,16.3275,16.1131,16.2495,209200.0
2008-12-22 10:20:00,16.68,16.68,16.6,16.63,138500.0,16.2495,16.2495,16.1716,16.2008,138500.0
2008-12-22 10:30:00,16.62,16.69,16.6,16.65,108500.0,16.1911,16.2593,16.1716,16.2203,108500.0
2008-12-22 10:40:00,16.66,16.74,16.58,16.74,71300.0,16.23,16.308,16.1521,16.308,71300.0
2008-12-22 10:50:00,16.73,16.75,16.64,16.66,70100.0,16.2982,16.3177,16.2105,16.23,70100.0
2008-12-22 11:00:00,16.66,16.67,16.57,16.65,77400.0,16.23,16.2398,16.1424,16.2203,77400.0
2008-12-22 11:10:00,16.64,16.65,16.54,16.56,98500.0,16.2105,16.2203,16.1131,16.1326,98500.0
2008-12-22 11:20:00,16.56,16.56,16.34,16.36,206500.0,16.1326,16.1326,15.9183,15.9378,206500.0
2008-12-22 11:30:00,16.36,16.37,16.21,16.23,149600.0,15.9378,15.9475,15.7916,15.8111,149600.0
2008-12-22 11:40:00,16.23,16.27,16.15,16.25,95100.0,15.8111,15.8501,15.7332,15.8306,95100.0
2008-12-22 11:50:00,16.25,16.26,16.17,16.26,81500.0,15.8306,15.8404,15.7527,15.8404,81500.0
2008-12-22 12:00:00,16.26,16.26,16.04,16.04,164000.0,15.8404,15.8404,15.626,15.626,164000.0
2008-12-22 12:10:00,16.03,16.18,16.03,16.18,85700.0,15.6163,15.7624,15.6163,15.7624,85700.0
2008-12-22 12:20:00,16.18,16.22,16.17,16.18,91700.0,15.7624,15.8014,15.7527,15.7624,91700.0
2008-12-22 12:30:00,16.18,16.26,16.18,16.25,106100.0,15.7624,15.8404,15.7624,15.8306,106100.0
2008-12-22 12:40:00,16.25,16.3,16.25,16.3,53400.0,15.8306,15.8793,15.8306,15.8793,53400.0
2008-12-22 12:50:00,16.31,16.39,16.3,16.37,136700.0,15.8891,15.967,15.8793,15.9475,136700.0
2008-12-22 13:00:00,16.38,16.47,16.37,16.42,149300.0,15.9573,16.0449,15.9475,15.9962,149300.0
2008-12-22 13:10:00,16.41,16.47,16.37,16.43,77700.0,15.9865,16.0449,15.9475,16.006,77700.0
2008-12-22 13:20:00,16.42,16.43,16.37,16.4,54700.0,15.9962,16.006,15.9475,15.9767,54700.0
2008-12-22 13:30:00,16.41,16.43,16.37,16.37,105400.0,15.9865,16.006,15.9475,15.9475,105400.0
2008-12-22 13:40:00,16.38,16.38,16.35,16.35,99400.0,15.9573,15.9573,15.928,15.928,99400.0
2008-12-22 13:50:00,16.36,16.42,16.34,16.42,122500.0,15.9378,15.9962,15.9183,15.9962,122500.0
2008-12-22 14:00:00,16.42,16.42,16.37,16.4,124100.0,15.9962,15.9962,15.9475,15.9767,124100.0
2008-12-22 14:10:00,16.41,16.41,16.35,16.38,290400.0,15.9865,15.9865,15.928,15.9573,290400.0
2008-12-22 14:20:00,16.37,16.38,16.34,16.36,314100.0,15.9475,15.9573,15.9183,15.9378,314100.0
2008-12-22 14:30:00,16.37,16.37,16.34,16.35,156700.0,15.9475,15.9475,15.9183,15.928,156700.0
2008-12-22 14:40:00,16.35,16.36,16.26,16.3,156700.0,15.928,15.9378,15.8404,15.8793,156700.0
2008-12-22 14:50:00,16.3,16.34,16.29,16.3,141500.0,15.8793,15.9183,15.8696,15.8793,141500.0
2008-12-22 15:00:00,16.3,16.31,16.2,16.27,234900.0,15.8793,15.8891,15.7819,15.8501,234900.0
2008-12-22 15:10:00,16.27,16.29,16.19,16.2,191600.0,15.8501,15.8696,15.7722,15.7819,191600.0
2008-12-22 15:20:00,16.21,16.25,16.15,16.18,146200.0,15.7916,15.8306,15.7332,15.7624,146200.0
2008-12-22 15:30:00,16.18,16.32,16.17,16.32,169100.0,15.7624,15.8988,15.7527,15.8988,169100.0
2008-12-22 15:40:00,16.31,16.37,16.27,16.3,252200.0,15.8891,15.9475,15.8501,15.8793,252200.0
2008-12-22 15:50:00,16.3,16.43,16.3,16.41,426400.0,15.8793,16.006,15.8793,15.9865,426400.0
2008-12-23 09:30:00,16.34,16.71,16.22,16.23,150200.0,15.9183,16.2787,15.8014,15.8111,150200.0
2008-12-23 09:40:00,16.23,16.33,16.16,16.23,321100.0,15.8111,15.9085,15.7429,15.8111,321100.0
2008-12-23 09:50:00,16.23,16.3,16.23,16.28,263200.0,15.8111,15.8793,15.8111,15.8598,263200.0
2008-12-23 10:00:00,16.27,16.45,16.25,16.29,225000.0,15.8501,16.0255,15.8306,15.8696,225000.0
2008-12-23 10:10:00,16.3,16.32,16.25,16.27,306000.0,15.8793,15.8988,15.8306,15.8501,306000.0
2008-12-23 10:20:00,16.27,16.31,16.24,16.31,174400.0,15.8501,15.8891,15.8209,15.8891,174400.0
2008-12-23 10:30:00,16.31,16.34,16.3,16.31,94300.0,15.8891,15.9183,15.8793,15.8891,94300.0
2008-12-23 10:40:00,16.3,16.35,16.29,16.34,56700.0,15.8793,15.928,15.8696,15.9183,56700.0
2008-12-23 10:50:00,16.34,16.34,16.25,16.26,73500.0,15.9183,15.9183,15.8306,15.8404,73500.0
2008-12-23 11:00:00,16.25,16.28,16.18,16.19,105200.0,15.8306,15.8598,15.7624,15.7722,105200.0
2008-12-23 11:10:00,16.19,16.22,16.18,16.18,65900.0,15.7722,15.8014,15.7624,15.7624,65900.0
2008-12-23 11:20:00,16.18,16.18,16.1,16.16,107700.0,15.7624,15.7624,15.6845,15.7429,107700.0
2008-12-23 11:30:00,16.16,16.17,16.12,16.13,94800.0,15.7429,15.7527,15.704,15.7137,94800.0
2008-12-23 11:40:00,16.12,16.2,16.12,16.19,86700.0,15.704,15.7819,15.704,15.7722,86700.0
2008-12-23 11:50:00,16.2,16.2,16.16,16.16,140000.0,15.7819,15.7819,15.7429,15.7429,140000.0
2008-12-23 12:00:00,16.17,16.17,15.85,15.93,208200.0,15.7527,15.7527,15.4409,15.5189,208200.0
2008-12-23 12:10:00,15.93,15.96,15.87,15.95,67500.0,15.5189,15.5481,15.4604,15.5384,67500.0
2008-12-23 12:20:00,15.94,15.97,15.91,15.96,49000.0,15.5286,15.5578,15.4994,15.5481,49000.0
2008-12-23 12:30:00,15.96,16.0,15.91,15.91,67800.0,15.5481,15.5871,15.4994,15.4994,67800.0
2008-12-23 12:40:00,15.91,15.94,15.86,15.88,63400.0,15.4994,15.5286,15.4507,15.4702,63400.0
2008-12-23 12:50:00,15.89,15.9,15.88,15.9,30600.0,15.4799,15.4896,15.4702,15.4896,30600.0
2008-12-23 13:00:00,15.9,15.9,15.89,15.89,44600.0,15.4896,15.4896,15.4799,15.4799,44600.0
2008-12-23 13:10:00,15.9,15.9,15.89,15.89,28800.0,15.4896,15.4896,15.4799,15.4799,28800.0
2008-12-23 13:20:00,15.9,15.91,15.86,15.86,85200.0,15.4896,15.4994,15.4507,15.4507,85200.0
2008-12-23 13:30:00,15.86,15.86,15.73,15.73,191400.0,15.4507,15.4507,15.324,15.324,191400.0
2008-12-23 13:40:00,15.73,15.78,15.68,15.7,160100.0,15.324,15.3727,15.2753,15.2948,160100.0
2008-12-23 13:50:00,15.71,15.85,15.7,15.83,180400.0,15.3046,15.4409,15.2948,15.4215,180400.0
2008-12-23 14:00:00,15.83,15.84,15.75,15.76,62000.0,15.4215,15.4312,15.3435,15.3533,62000.0
2008-12-23 14:10:00,15.77,15.83,15.76,15.82,43300.0,15.363,15.4215,15.3533,15.4117,43300.0
2008-12-23 14:20:00,15.83,15.83,15.78,15.8,57300.0,15.4215,15.4215,15.3727,15.3922,57300.0
2008-12-23 14:30:00,15.81,15.82,15.61,15.61,142100.0,15.402,15.4117,15.2071,15.2071,142100.0
2008-12-23 14:40:00,15.62,15.66,15.56,15.6,127100.0,15.2169,15.2558,15.1584,15.1974,127100.0
2008-12-23 14:50:00,15.6,15.72,15.6,15.69,193000.0,15.1974,15.3143,15.1974,15.2851,193000.0
2008-12-23 15:00:00,15.69,15.7,15.67,15.69,145300.0,15.2851,15.2948,15.2656,15.2851,145300.0
2008-12-23 15:10:00,15.69,15.88,15.69,15.82,294200.0,15.2851,15.4702,15.2851,15.4117,294200.0
2008-12-23 15:20:00,15.82,15.88,15.74,15.83,217500.0,15.4117,15.4702,15.3338,15.4215,217500.0
2008-12-23 15:30:00,15.83,15.89,15.79,15.85,109200.0,15.4215,15.4799,15.3825,15.4409,109200.0
2008-12-23 15:40:00,15.85,15.88,15.81,15.83,238100.0,15.4409,15.4702,15.402,15.4215,238100.0
2008-12-23 15:50:00,15.84,15.9,15.83,15.85,343900.0,15.4312,15.4896,15.4215,15.4409,343900.0
2008-12-24 09:30:00,15.7,15.83,15.65,15.81,109600.0,15.2948,15.4215,15.2461,15.402,109600.0
2008-12-24 09:40:00,15.79,15.96,15.79,15.85,135700.0,15.3825,15.5481,15.3825,15.4409,135700.0
2008-12-24 09:50:00,15.85,15.88,15.81,15.83,126300.0,15.4409,15.4702,15.402,15.4215,126300.0
2008-12-24 10:00:00,15.83,15.88,15.79,15.88,95900.0,15.4215,15.4702,15.3825,15.4702,95900.0
2008-12-24 10:10:00,15.88,15.88,15.8,15.84,57000.0,15.4702,15.4702,15.3922,15.4312,57000.0
2008-12-24 10:20:00,15.84,15.89,15.83,15.89,37900.0,15.4312,15.4799,15.4215,15.4799,37900.0
2008-12-24 10:30:00,15.89,15.94,15.85,15.86,95500.0,15.4799,15.5286,15.4409,15.4507,95500.0
2008-12-24 10:40:00,15.85,15.86,15.84,15.85,55400.0,15.4409,15.4507,15.4312,15.4409,55400.0
2008-12-24 10:50:00,15.85,15.86,15.84,15.85,37700.0,15.4409,15.4507,15.4312,15.4409,37700.0
2008-12-24 11:00:00,15.84,15.86,15.78,15.78,121400.0,15.4312,15.4507,15.3727,15.3727,121400.0
2008-12-24 11:10:00,15.79,15.79,15.71,15.71,94900.0,15.3825,15.3825,15.3046,15.3046,94900.0
2008-12-24 11:20:00,15.71,15.72,15.68,15.68,68100.0,15.3046,15.3143,15.2753,15.2753,68100.0
2008-12-24 11:30:00,15.69,15.69,15.65,15.65,52800.0,15.2851,15.2851,15.2461,15.2461,52800.0
2008-12-24 11:40:00,15.65,15.7,15.65,15.7,48300.0,15.2461,15.2948,15.2461,15.2948,48300.0
2008-12-24 11:50:00,15.7,15.73,15.69,15.73,29500.0,15.2948,15.324,15.2851,15.324,29500.0
2008-12-24 12:00:00,15.73,15.76,15.69,15.69,86200.0,15.324,15.3533,15.2851,15.2851,86200.0
2008-12-24 12:10:00,15.7,15.7,15.69,15.7,20100.0,15.2948,15.2948,15.2851,15.2948,20100.0
2008-12-24 12:20:00,15.69,15.74,15.67,15.72,158000.0,15.2851,15.3338,15.2656,15.3143,158000.0
2008-12-24 12:30:00,15.72,15.76,15.72,15.73,52700.0,15.3143,15.3533,15.3143,15.324,52700.0
2008-12-24 12:40:00,15.73,15.78,15.73,15.76,222100.0,15.324,15.3727,15.324,15.3533,222100.0
2008-12-24 12:50:00,15.76,15.82,15.76,15.8,237200.0,15.3533,15.4117,15.3533,15.3922,237200.0
2008-12-26 09:30:00,15.56,15.99,15.55,15.69,84800.0,15.1584,15.5773,15.1487,15.2851,84800.0
2008-12-26 09:40:00,15.69,15.8,15.69,15.74,69000.0,15.2851,15.3922,15.2851,15.3338,69000.0
2008-12-26 09:50:00,15.74,15.75,15.65,15.65,53900.0,15.3338,15.3435,15.2461,15.2461,53900.0
2008-12-26 10:00:00,15.65,15.66,15.58,15.59,101300.0,15.2461,15.2558,15.1779,15.1876,101300.0
2008-12-26 10:10:00,15.59,15.65,15.56,15.65,37200.0,15.1876,15.2461,15.1584,15.2461,37200.0
2008-12-26 10:20:00,15.64,15.65,15.63,15.65,20200.0,15.2364,15.2461,15.2266,15.2461,20200.0
2008-12-26 10:30:00,15.65,15.7,15.64,15.68,82300.0,15.2461,15.2948,15.2364,15.2753,82300.0
2008-12-26 10:40:00,15.68,15.68,15.52,15.52,77800.0,15.2753,15.2753,15.1195,15.1195,77800.0
2008-12-26 10:50:00,15.52,15.55,15.47,15.49,185800.0,15.1195,15.1487,15.0707,15.0902,185800.0
2008-12-26 11:00:00,15.49,15.5,15.34,15.36,236200.0,15.0902,15.1,14.9441,14.9636,236200.0
2008-12-26 11:10:00,15.37,15.41,15.36,15.4,85400.0,14.9733,15.0123,14.9636,15.0026,85400.0
2008-12-26 11:20:00,15.41,15.43,15.28,15.32,146100.0,15.0123,15.0318,14.8856,14.9246,146100.0
2008-12-26 11:30:00,15.32,15.33,15.29,15.31,101100.0,14.9246,14.9344,14.8954,14.9149,101100.0
2008-12-26 11:40:00,15.32,15.33,15.28,15.3,89500.0,14.9246,14.9344,14.8856,14.9051,89500.0
2008-12-26 11:50:00,15.29,15.3,15.22,15.27,109400.0,14.8954,14.9051,14.8272,14.8759,109400.0
2008-12-26 12:00:00,15.27,15.31,15.27,15.29,55500.0,14.8759,14.9149,14.8759,14.8954,55500.0
2008-12-26 12:10:00,15.29,15.3,15.27,15.27,30000.0,14.8954,14.9051,14.8759,14.8759,30000.0
2008-12-26 12:20:00,15.26,15.28,15.23,15.24,51300.0,14.8662,14.8856,14.8369,14.8467,51300.0
2008-12-26 12:30:00,15.24,15.26,15.21,15.22,83100.0,14.8467,14.8662,14.8175,14.8272,83100.0
2008-12-26 12:40:00,15.22,15.24,15.21,15.23,84300.0,14.8272,14.8467,14.8175,14.8369,84300.0
2008-12-26 12:50:00,15.23,15.26,15.21,15.24,66900.0,14.8369,14.8662,14.8175,14.8467,66900.0
2008-12-26 13:00:00,15.23,15.25,15.14,15.15,108800.0,14.8369,14.8564,14.7493,14.759,108800.0
2008-12-26 13:10:00,15.15,15.15,15.12,15.12,76200.0,14.759,14.759,14.7298,14.7298,76200.0
2008-12-26 13:20:00,15.12,15.13,15.04,15.12,220500.0,14.7298,14.7395,14.6518,14.7298,220500.0
2008-12-26 13:30:00,15.12,15.17,15.01,15.11,113800.0,14.7298,14.7785,14.6226,14.72,113800.0
2008-12-26 13:40:00,15.11,15.14,15.08,15.12,118000.0,14.72,14.7493,14.6908,14.7298,118000.0
2008-12-26 13:50:00,15.13,15.13,15.11,15.13,48500.0,14.7395,14.7395,14.72,14.7395,48500.0
2008-12-26 14:00:00,15.13,15.13,15.11,15.12,51500.0,14.7395,14.7395,14.72,14.7298,51500.0
2008-12-26 14:10:00,15.12,15.19,15.1,15.19,169500.0,14.7298,14.798,14.7103,14.798,169500.0
2008-12-26 14:20:00,15.19,15.33,15.19,15.28,417000.0,14.798,14.9344,14.798,14.8856,417000.0
2008-12-26 14:30:00,15.28,15.33,15.26,15.26,86800.0,14.8856,14.9344,14.8662,14.8662,86800.0
2008-12-26 14:40:00,15.27,15.38,15.26,15.35,219400.0,14.8759,14.9831,14.8662,14.9538,219400.0
2008-12-26 14:50:00,15.35,15.36,15.32,15.35,178900.0,14.9538,14.9636,14.9246,14.9538,178900.0
2008-12-26 15:00:00,15.35,15.38,15.32,15.35,139200.0,14.9538,14.9831,14.9246,14.9538,139200.0
2008-12-26 15:10:00,15.36,15.36,15.33,15.35,73400.0,14.9636,14.9636,14.9344,14.9538,73400.0
2008-12-26 15:20:00,15.36,15.36,15.3,15.3,136600.0,14.9636,14.9636,14.9051,14.9051,136600.0
2008-12-26 15:30:00,15.3,15.37,15.3,15.35,230200.0,14.9051,14.9733,14.9051,14.9538,230200.0
2008-12-26 15:40:00,15.35,15.36,15.32,15.34,211900.0,14.9538,14.9636,14.9246,14.9441,211900.0
2008-12-26 15:50:00,15.34,15.35,15.3,15.33,282900.0,14.9441,14.9538,14.9051,14.9344,282900.0
2008-12-29 09:30:00,15.31,15.32,15.23,15.26,77800.0,14.9149,14.9246,14.8369,14.8662,77800.0
2008-12-29 09:40:00,15.26,15.28,15.2,15.28,98800.0,14.8662,14.8856,14.8077,14.8856,98800.0
2008-12-29 09:50:00,15.28,15.39,15.21,15.21,144200.0,14.8856,14.9928,14.8175,14.8175,144200.0
2008-12-29 10:00:00,15.22,15.22,15.02,15.04,230700.0,14.8272,14.8272,14.6324,14.6518,230700.0
2008-12-29 10:10:00,15.03,15.06,14.87,14.97,287500.0,14.6421,14.6713,14.4862,14.5836,287500.0
2008-12-29 10:20:00,14.96,14.99,14.87,14.94,151300.0,14.5739,14.6031,14.4862,14.5544,151300.0
2008-12-29 10:30:00,14.94,15.02,14.91,15.01,92300.0,14.5544,14.6324,14.5252,14.6226,92300.0
2008-12-29 10:40:00,15.01,15.04,14.9,14.91,73900.0,14.6226,14.6518,14.5155,14.5252,73900.0
2008-12-29 10:50:00,14.9,14.97,14.88,14.97,81000.0,14.5155,14.5836,14.496,14.5836,81000.0
2008-12-29 11:00:00,14.96,15.03,14.9,14.91,158600.0,14.5739,14.6421,14.5155,14.5252,158600.0
2008-12-29 11:10:00,14.91,14.94,14.85,14.9,119900.0,14.5252,14.5544,14.4667,14.5155,119900.0
2008-12-29 11:20:00,14.9,14.97,14.89,14.97,95400.0,14.5155,14.5836,14.5057,14.5836,95400.0
2008-12-29 11:30:00,14.96,14.97,14.94,14.95,124400.0,14.5739,14.5836,14.5544,14.5642,124400.0
2008-12-29 11:40:00,14.94,14.99,14.89,14.99,146900.0,14.5544,14.6031,14.5057,14.6031,146900.0
2008-12-29 11:50:00,14.99,15.02,14.95,15.01,144400.0,14.6031,14.6324,14.5642,14.6226,144400.0
2008-12-29 12:00:00,15.02,15.07,15.02,15.07,95500.0,14.6324,14.6811,14.6324,14.6811,95500.0
2008-12-29 12:10:00,15.06,15.07,15.05,15.06,47400.0,14.6713,14.6811,14.6616,14.6713,47400.0
2008-12-29 12:20:00,15.06,15.09,15.05,15.06,66500.0,14.6713,14.7006,14.6616,14.6713,66500.0
2008-12-29 12:30:00,15.06,15.06,15.05,15.05,36500.0,14.6713,14.6713,14.6616,14.6616,36500.0
2008-12-29 12:40:00,15.06,15.06,15.0,15.0,30500.0,14.6713,14.6713,14.6129,14.6129,30500.0
2008-12-29 12:50:00,15.01,15.03,14.98,14.98,58300.0,14.6226,14.6421,14.5934,14.5934,58300.0
2008-12-29 13:00:00,14.98,15.0,14.94,15.0,124500.0,14.5934,14.6129,14.5544,14.6129,124500.0
2008-12-29 13:10:00,14.99,15.0,14.98,14.98,82800.0,14.6031,14.6129,14.5934,14.5934,82800.0
2008-12-29 13:20:00,14.98,14.99,14.89,14.9,78300.0,14.5934,14.6031,14.5057,14.5155,78300.0
2008-12-29 13:30:00,14.9,14.92,14.87,14.89,89500.0,14.5155,14.5349,14.4862,14.5057,89500.0
2008-12-29 13:40:00,14.89,14.9,14.89,14.9,40200.0,14.5057,14.5155,14.5057,14.5155,40200.0
2008-12-29 13:50:00,14.9,14.95,14.9,14.93,73900.0,14.5155,14.5642,14.5155,14.5447,73900.0
2008-12-29 14:00:00,14.94,14.94,14.87,14.88,128600.0,14.5544,14.5544,14.4862,14.496,128600.0
2008-12-29 14:10:00,14.88,14.88,14.79,14.86,129500.0,14.496,14.496,14.4083,14.4765,129500.0
2008-12-29 14:20:00,14.86,14.89,14.84,14.89,39900.0,14.4765,14.5057,14.457,14.5057,39900.0
2008-12-29 14:30:00,14.89,14.91,14.87,14.87,74000.0,14.5057,14.5252,14.4862,14.4862,74000.0
2008-12-29 14:40:00,14.87,14.91,14.87,14.89,52600.0,14.4862,14.5252,14.4862,14.5057,52600.0
2008-12-29 14:50:00,14.9,14.97,14.88,14.95,79300.0,14.5155,14.5836,14.496,14.5642,79300.0
2008-12-29 15:00:00,14.95,15.06,14.92,15.06,121400.0,14.5642,14.6713,14.5349,14.6713,121400.0
2008-12-29 15:10:00,15.06,15.12,15.05,15.07,250000.0,14.6713,14.7298,14.6616,14.6811,250000.0
2008-12-29 15:20:00,15.07,15.08,15.01,15.01,83800.0,14.6811,14.6908,14.6226,14.6226,83800.0
2008-12-29 15:30:00,15.01,15.05,14.99,15.05,95300.0,14.6226,14.6616,14.6031,14.6616,95300.0
2008-12-29 15:40:00,15.05,15.1,15.05,15.09,96200.0,14.6616,14.7103,14.6616,14.7006,96200.0
2008-12-29 15:50:00,15.08,15.12,15.05,15.11,192100.0,14.6908,14.7298,14.6616,14.72,192100.0
2008-12-30 09:30:00,15.01,15.13,14.96,15.07,251800.0,14.6226,14.7395,14.5739,14.6811,251800.0
2008-12-30 09:40:00,15.06,15.26,15.02,15.26,161200.0,14.6713,14.8662,14.6324,14.8662,161200.0
2008-12-30 09:50:00,15.26,15.37,15.2,15.22,206200.0,14.8662,14.9733,14.8077,14.8272,206200.0
2008-12-30 10:00:00,15.22,15.3,15.15,15.27,83800.0,14.8272,14.9051,14.759,14.8759,83800.0
2008-12-30 10:10:00,15.27,15.35,15.27,15.33,69200.0,14.8759,14.9538,14.8759,14.9344,69200.0
2008-12-30 10:20:00,15.34,15.48,15.33,15.43,204500.0,14.9441,15.0805,14.9344,15.0318,204500.0
2008-12-30 10:30:00,15.43,15.5,15.39,15.42,127100.0,15.0318,15.1,14.9928,15.022,127100.0
2008-12-30 10:40:00,15.42,15.42,15.38,15.42,92500.0,15.022,15.022,14.9831,15.022,92500.0
2008-12-30 10:50:00,15.42,15.45,15.39,15.44,57900.0,15.022,15.0513,14.9928,15.0415,57900.0
2008-12-30 11:00:00,15.45,15.45,15.41,15.43,38500.0,15.0513,15.0513,15.0123,15.0318,38500.0
2008-12-30 11:10:00,15.43,15.5,15.38,15.42,106700.0,15.0318,15.1,14.9831,15.022,106700.0
2008-12-30 11:20:00,15.42,15.42,15.39,15.4,78900.0,15.022,15.022,14.9928,15.0026,78900.0
2008-12-30 11:30:00,15.41,15.48,15.41,15.47,58600.0,15.0123,15.0805,15.0123,15.0707,58600.0
2008-12-30 11:40:00,15.47,15.59,15.46,15.49,189600.0,15.0707,15.1876,15.061,15.0902,189600.0
2008-12-30 11:50:00,15.5,15.5,15.42,15.43,97900.0,15.1,15.1,15.022,15.0318,97900.0
2008-12-30 12:00:00,15.43,15.44,15.37,15.38,108200.0,15.0318,15.0415,14.9733,14.9831,108200.0
2008-12-30 12:10:00,15.38,15.38,15.32,15.33,56000.0,14.9831,14.9831,14.9246,14.9344,56000.0
2008-12-30 12:20:00,15.34,15.35,15.28,15.34,53800.0,14.9441,14.9538,14.8856,14.9441,53800.0
2008-12-30 12:30:00,15.35,15.36,15.26,15.27,62600.0,14.9538,14.9636,14.8662,14.8759,62600.0
2008-12-30 12:40:00,15.25,15.31,15.24,15.26,45300.0,14.8564,14.9149,14.8467,14.8662,45300.0
2008-12-30 12:50:00,15.26,15.31,15.25,15.3,34600.0,14.8662,14.9149,14.8564,14.9051,34600.0
2008-12-30 13:00:00,15.3,15.3,15.28,15.29,18500.0,14.9051,14.9051,14.8856,14.8954,18500.0
2008-12-30 13:10:00,15.29,15.29,15.23,15.23,33500.0,14.8954,14.8954,14.8369,14.8369,33500.0
2008-12-30 13:20:00,15.23,15.27,15.22,15.27,44800.0,14.8369,14.8759,14.8272,14.8759,44800.0
2008-12-30 13:30:00,15.27,15.27,15.25,15.27,29000.0,14.8759,14.8759,14.8564,14.8759,29000.0
2008-12-30 13:40:00,15.27,15.31,15.26,15.31,37500.0,14.8759,14.9149,14.8662,14.9149,37500.0
2008-12-30 13:50:00,15.31,15.33,15.31,15.31,26000.0,14.9149,14.9344,14.9149,14.9149,26000.0
2008-12-30 14:00:00,15.31,15.32,15.27,15.3,38400.0,14.9149,14.9246,14.8759,14.9051,38400.0
2008-12-30 14:10:00,15.3,15.31,15.29,15.3,17100.0,14.9051,14.9149,14.8954,14.9051,17100.0
2008-12-30 14:20:00,15.31,15.35,15.3,15.35,28700.0,14.9149,14.9538,14.9051,14.9538,28700.0
2008-12-30 14:30:00,15.34,15.36,15.34,15.36,41200.0,14.9441,14.9636,14.9441,14.9636,41200.0
2008-12-30 14:40:00,15.35,15.36,15.33,15.34,57200.0,14.9538,14.9636,14.9344,14.9441,57200.0
2008-12-30 14:50:00,15.34,15.34,15.32,15.32,35400.0,14.9441,14.9441,14.9246,14.9246,35400.0
2008-12-30 15:00:00,15.32,15.34,15.29,15.31,72300.0,14.9246,14.9441,14.8954,14.9149,72300.0
2008-12-30 15:10:00,15.29,15.31,15.26,15.3,68100.0,14.8954,14.9149,14.8662,14.9051,68100.0
2008-12-30 15:20:00,15.3,15.31,15.26,15.27,89100.0,14.9051,14.9149,14.8662,14.8759,89100.0
2008-12-30 15:30:00,15.26,15.28,15.25,15.26,131700.0,14.8662,14.8856,14.8564,14.8662,131700.0
2008-12-30 15:40:00,15.25,15.32,15.25,15.29,183600.0,14.8564,14.9246,14.8564,14.8954,183600.0
2008-12-30 15:50:00,15.28,15.36,15.26,15.34,370200.0,14.8856,14.9636,14.8662,14.9441,370200.0
2008-12-31 09:30:00,15.14,15.47,15.14,15.47,102900.0,14.7493,15.0707,14.7493,15.0707,102900.0
2008-12-31 09:40:00,15.47,15.56,15.47,15.48,173200.0,15.0707,15.1584,15.0707,15.0805,173200.0
2008-12-31 09:50:00,15.47,15.57,15.44,15.52,138900.0,15.0707,15.1682,15.0415,15.1195,138900.0
2008-12-31 10:00:00,15.52,15.7,15.52,15.69,249800.0,15.1195,15.2948,15.1195,15.2851,249800.0
2008-12-31 10:10:00,15.69,15.81,15.62,15.62,219600.0,15.2851,15.402,15.2169,15.2169,219600.0
2008-12-31 10:20:00,15.62,15.83,15.6,15.81,162300.0,15.2169,15.4215,15.1974,15.402,162300.0
2008-12-31 10:30:00,15.81,15.85,15.8,15.83,150800.0,15.402,15.4409,15.3922,15.4215,150800.0
2008-12-31 10:40:00,15.84,15.87,15.8,15.81,91800.0,15.4312,15.4604,15.3922,15.402,91800.0
2008-12-31 10:50:00,15.81,15.86,15.79,15.81,145600.0,15.402,15.4507,15.3825,15.402,145600.0
2008-12-31 11:00:00,15.81,15.84,15.78,15.81,133400.0,15.402,15.4312,15.3727,15.402,133400.0
2008-12-31 11:10:00,15.81,15.89,15.8,15.89,58500.0,15.402,15.4799,15.3922,15.4799,58500.0
2008-12-31 11:20:00,15.89,15.93,15.88,15.89,74100.0,15.4799,15.5189,15.4702,15.4799,74100.0
2008-12-31 11:30:00,15.89,15.89,15.82,15.84,68000.0,15.4799,15.4799,15.4117,15.4312,68000.0
2008-12-31 11:40:00,15.83,15.85,15.8,15.84,84300.0,15.4215,15.4409,15.3922,15.4312,84300.0
2008-12-31 11:50:00,15.84,15.84,15.8,15.84,70100.0,15.4312,15.4312,15.3922,15.4312,70100.0
2008-12-31 12:00:00,15.85,15.9,15.84,15.84,47800.0,15.4409,15.4896,15.4312,15.4312,47800.0
2008-12-31 12:10:00,15.84,15.85,15.82,15.82,36500.0,15.4312,15.4409,15.4117,15.4117,36500.0
2008-12-31 12:20:00,15.82,15.82,15.8,15.81,45200.0,15.4117,15.4117,15.3922,15.402,45200.0
2008-12-31 12:30:00,15.81,15.87,15.81,15.85,113200.0,15.402,15.4604,15.402,15.4409,113200.0
2008-12-31 12:40:00,15.84,15.93,15.84,15.93,118900.0,15.4312,15.5189,15.4312,15.5189,118900.0
2008-12-31 12:50:00,15.92,15.97,15.92,15.94,98000.0,15.5091,15.5578,15.5091,15.5286,98000.0
2008-12-31 13:00:00,15.94,15.94,15.86,15.86,28100.0,15.5286,15.5286,15.4507,15.4507,28100.0
2008-12-31 13:10:00,15.86,15.92,15.82,15.91,67000.0,15.4507,15.5091,15.4117,15.4994,67000.0
2008-12-31 13:20:00,15.91,15.92,15.85,15.85,110900.0,15.4994,15.5091,15.4409,15.4409,110900.0
2008-12-31 13:30:00,15.84,15.85,15.81,15.85,39500.0,15.4312,15.4409,15.402,15.4409,39500.0
2008-12-31 13:40:00,15.84,15.85,15.82,15.82,17700.0,15.4312,15.4409,15.4117,15.4117,17700.0
2008-12-31 13:50:00,15.82,15.94,15.79,15.9,103400.0,15.4117,15.5286,15.3825,15.4896,103400.0
2008-12-31 14:00:00,15.9,16.0,15.89,15.91,160500.0,15.4896,15.5871,15.4799,15.4994,160500.0
2008-12-31 14:10:00,15.92,15.92,15.82,15.85,218300.0,15.5091,15.5091,15.4117,15.4409,218300.0
2008-12-31 14:20:00,15.85,15.88,15.81,15.83,106100.0,15.4409,15.4702,15.402,15.4215,106100.0
2008-12-31 14:30:00,15.83,15.93,15.83,15.85,75700.0,15.4215,15.5189,15.4215,15.4409,75700.0
2008-12-31 14:40:00,15.85,15.92,15.85,15.9,59400.0,15.4409,15.5091,15.4409,15.4896,59400.0
2008-12-31 14:50:00,15.9,16.02,15.9,16.01,240700.0,15.4896,15.6066,15.4896,15.5968,240700.0
2008-12-31 15:00:00,16.02,16.08,16.02,16.08,164400.0,15.6066,15.665,15.6066,15.665,164400.0
2008-12-31 15:10:00,16.07,16.09,16.06,16.06,167100.0,15.6553,15.6747,15.6455,15.6455,167100.0
2008-12-31 15:20:00,16.07,16.11,16.05,16.08,326800.0,15.6553,15.6942,15.6358,15.665,326800.0
2008-12-31 15:30:00,16.08,16.16,16.06,16.1,183800.0,15.665,15.7429,15.6455,15.6845,183800.0
2008-12-31 15:40:00,16.1,16.11,16.05,16.05,295700.0,15.6845,15.6942,15.6358,15.6358,295700.0
2008-12-31 15:50:00,16.05,16.12,15.99,16.01,532300.0,15.6358,15.704,15.5773,15.5968,532300.0
2009-01-02 09:30:00,16.05,16.47,15.98,16.12,183600.0,15.6358,16.0449,15.5676,15.704,183600.0
2009-01-02 09:40:00,16.13,16.28,16.08,16.28,195800.0,15.7137,15.8598,15.665,15.8598,195800.0
2009-01-02 09:50:00,16.28,16.38,16.25,16.32,153400.0,15.8598,15.9573,15.8306,15.8988,153400.0
2009-01-02 10:00:00,16.31,16.46,16.29,16.46,105400.0,15.8891,16.0352,15.8696,16.0352,105400.0
2009-01-02 10:10:00,16.46,16.57,16.41,16.56,158100.0,16.0352,16.1424,15.9865,16.1326,158100.0
2009-01-02 10:20:00,16.56,16.63,16.52,16.59,213700.0,16.1326,16.2008,16.0936,16.1618,213700.0
2009-01-02 10:30:00,16.59,16.88,16.55,16.87,235400.0,16.1618,16.4444,16.1229,16.4346,235400.0
2009-01-02 10:40:00,16.88,17.0,16.72,16.98,208500.0,16.4444,16.5613,16.2885,16.5418,208500.0
2009-01-02 10:50:00,16.97,17.1,16.9,16.99,263000.0,16.532,16.6587,16.4638,16.5515,263000.0
2009-01-02 11:00:00,17.0,17.0,16.86,16.93,88700.0,16.5613,16.5613,16.4249,16.4931,88700.0
2009-01-02 11:10:00,16.93,16.95,16.88,16.88,154300.0,16.4931,16.5125,16.4444,16.4444,154300.0
2009-01-02 11:20:00,16.89,17.09,16.89,17.05,146300.0,16.4541,16.6489,16.4541,16.61,146300.0
2009-01-02 11:30:00,17.05,17.13,17.03,17.11,110800.0,16.61,16.6879,16.5905,16.6684,110800.0
2009-01-02 11:40:00,17.1,17.13,17.06,17.12,141900.0,16.6587,16.6879,16.6197,16.6782,141900.0
2009-01-02 11:50:00,17.11,17.13,17.0,17.01,146400.0,16.6684,16.6879,16.5613,16.571,146400.0
2009-01-02 12:00:00,17.0,17.01,16.96,16.97,61100.0,16.5613,16.571,16.5223,16.532,61100.0
2009-01-02 12:10:00,16.98,17.03,16.93,17.03,125600.0,16.5418,16.5905,16.4931,16.5905,125600.0
2009-01-02 12:20:00,17.03,17.07,16.99,17.07,58000.0,16.5905,16.6295,16.5515,16.6295,58000.0
2009-01-02 12:30:00,17.07,17.15,17.07,17.14,75000.0,16.6295,16.7074,16.6295,16.6976,75000.0
2009-01-02 12:40:00,17.14,17.23,17.14,17.21,84700.0,16.6976,16.7853,16.6976,16.7658,84700.0
2009-01-02 12:50:00,17.2,17.23,17.14,17.22,126100.0,16.7561,16.7853,16.6976,16.7756,126100.0
2009-01-02 13:00:00,17.22,17.22,17.18,17.2,40400.0,16.7756,16.7756,16.7366,16.7561,40400.0
2009-01-02 13:10:00,17.2,17.21,17.18,17.19,29100.0,16.7561,16.7658,16.7366,16.7464,29100.0
2009-01-02 13:20:00,17.19,17.4,17.18,17.4,139400.0,16.7464,16.9509,16.7366,16.9509,139400.0
2009-01-02 13:30:00,17.39,17.43,17.34,17.38,207900.0,16.9412,16.9802,16.8925,16.9315,207900.0
2009-01-02 13:40:00,17.38,17.48,17.38,17.42,102800.0,16.9315,17.0289,16.9315,16.9704,102800.0
2009-01-02 13:50:00,17.42,17.42,17.33,17.38,145100.0,16.9704,16.9704,16.8827,16.9315,145100.0
2009-01-02 14:00:00,17.38,17.4,17.34,17.35,103300.0,16.9315,16.9509,16.8925,16.9022,103300.0
2009-01-02 14:10:00,17.35,17.36,17.26,17.36,135900.0,16.9022,16.912,16.8145,16.912,135900.0
2009-01-02 14:20:00,17.36,17.44,17.36,17.39,61300.0,16.912,16.9899,16.912,16.9412,61300.0
2009-01-02 14:30:00,17.4,17.45,17.37,17.37,69000.0,16.9509,16.9996,16.9217,16.9217,69000.0
2009-01-02 14:40:00,17.37,17.42,17.37,17.38,87300.0,16.9217,16.9704,16.9217,16.9315,87300.0
2009-01-02 14:50:00,17.37,17.45,17.37,17.44,91400.0,16.9217,16.9996,16.9217,16.9899,91400.0
2009-01-02 15:00:00,17.44,17.5,17.42,17.42,128100.0,16.9899,17.0484,16.9704,16.9704,128100.0
2009-01-02 15:10:00,17.42,17.48,17.41,17.48,79100.0,16.9704,17.0289,16.9607,17.0289,79100.0
2009-01-02 15:20:00,17.48,17.48,17.42,17.43,111200.0,17.0289,17.0289,16.9704,16.9802,111200.0
2009-01-02 15:30:00,17.44,17.46,17.4,17.42,158000.0,16.9899,17.0094,16.9509,16.9704,158000.0
2009-01-02 15:40:00,17.42,17.48,17.42,17.46,258200.0,16.9704,17.0289,16.9704,17.0094,258200.0
2009-01-02 15:50:00,17.47,17.52,17.38,17.41,395300.0,17.0191,17.0678,16.9315,16.9607,395300.0
2009-01-05 09:30:00,17.31,17.72,17.15,17.15,259600.0,16.8633,17.2627,16.7074,16.7074,259600.0
2009-01-05 09:40:00,17.16,17.22,17.0,17.04,241000.0,16.7171,16.7756,16.5613,16.6002,241000.0
2009-01-05 09:50:00,17.03,17.04,16.79,16.8,268200.0,16.5905,16.6002,16.3567,16.3664,268200.0
2009-01-05 10:00:00,16.8,16.96,16.79,16.85,229300.0,16.3664,16.5223,16.3567,16.4151,229300.0
2009-01-05 10:10:00,16.84,16.92,16.8,16.81,206000.0,16.4054,16.4833,16.3664,16.3762,206000.0
2009-01-05 10:20:00,16.81,16.87,16.76,16.82,201700.0,16.3762,16.4346,16.3275,16.3859,201700.0
2009-01-05 10:30:00,16.82,16.84,16.77,16.83,168700.0,16.3859,16.4054,16.3372,16.3956,168700.0
2009-01-05 10:40:00,16.84,16.98,16.83,16.96,339600.0,16.4054,16.5418,16.3956,16.5223,339600.0
2009-01-05 10:50:00,16.96,16.96,16.87,16.94,329900.0,16.5223,16.5223,16.4346,16.5028,329900.0
2009-01-05 11:00:00,16.94,16.99,16.93,16.99,511500.0,16.5028,16.5515,16.4931,16.5515,511500.0
2009-01-05 11:10:00,16.98,17.03,16.92,16.95,265400.0,16.5418,16.5905,16.4833,16.5125,265400.0
2009-01-05 11:20:00,16.95,16.97,16.94,16.94,242700.0,16.5125,16.532,16.5028,16.5028,242700.0
2009-01-05 11:30:00,16.95,16.95,16.9,16.91,129000.0,16.5125,16.5125,16.4638,16.4736,129000.0
2009-01-05 11:40:00,16.92,16.93,16.9,16.93,97900.0,16.4833,16.4931,16.4638,16.4931,97900.0
2009-01-05 11:50:00,16.93,16.93,16.87,16.87,141300.0,16.4931,16.4931,16.4346,16.4346,141300.0
2009-01-05 12:00:00,16.87,16.88,16.82,16.87,82200.0,16.4346,16.4444,16.3859,16.4346,82200.0
2009-01-05 12:10:00,16.87,16.97,16.85,16.97,104500.0,16.4346,16.532,16.4151,16.532,104500.0
2009-01-05 12:20:00,16.98,17.04,16.94,16.95,79700.0,16.5418,16.6002,16.5028,16.5125,79700.0
2009-01-05 12:30:00,16.94,16.95,16.83,16.84,133800.0,16.5028,16.5125,16.3956,16.4054,133800.0
2009-01-05 12:40:00,16.84,16.85,16.81,16.84,111800.0,16.4054,16.4151,16.3762,16.4054,111800.0
2009-01-05 12:50:00,16.84,16.85,16.75,16.79,132200.0,16.4054,16.4151,16.3177,16.3567,132200.0
2009-01-05 13:00:00,16.78,16.92,16.78,16.88,135800.0,16.3469,16.4833,16.3469,16.4444,135800.0
2009-01-05 13:10:00,16.88,16.95,16.84,16.84,90200.0,16.4444,16.5125,16.4054,16.4054,90200.0
2009-01-05 13:20:00,16.84,17.01,16.84,16.92,136300.0,16.4054,16.571,16.4054,16.4833,136300.0
2009-01-05 13:30:00,16.93,16.93,16.84,16.86,65900.0,16.4931,16.4931,16.4054,16.4249,65900.0
2009-01-05 13:40:00,16.86,16.94,16.84,16.9,208200.0,16.4249,16.5028,16.4054,16.4638,208200.0
2009-01-05 13:50:00,16.9,16.94,16.89,16.93,156000.0,16.4638,16.5028,16.4541,16.4931,156000.0
2009-01-05 14:00:00,16.93,16.99,16.92,16.98,114800.0,16.4931,16.5515,16.4833,16.5418,114800.0
2009-01-05 14:10:00,16.97,16.99,16.92,16.92,176100.0,16.532,16.5515,16.4833,16.4833,176100.0
2009-01-05 14:20:00,16.92,16.93,16.84,16.84,150500.0,16.4833,16.4931,16.4054,16.4054,150500.0
2009-01-05 14:30:00,16.84,16.84,16.71,16.78,295200.0,16.4054,16.4054,16.2787,16.3469,295200.0
2009-01-05 14:40:00,16.78,16.81,16.67,16.71,237200.0,16.3469,16.3762,16.2398,16.2787,237200.0
2009-01-05 14:50:00,16.71,16.72,16.68,16.68,204600.0,16.2787,16.2885,16.2495,16.2495,204600.0
2009-01-05 15:00:00,16.68,16.74,16.68,16.71,161900.0,16.2495,16.308,16.2495,16.2787,161900.0
2009-01-05 15:10:00,16.71,16.71,16.58,16.6,233400.0,16.2787,16.2787,16.1521,16.1716,233400.0
2009-01-05 15:20:00,16.61,16.69,16.59,16.62,196400.0,16.1813,16.2593,16.1618,16.1911,196400.0
2009-01-05 15:30:00,16.62,16.68,16.58,16.65,200000.0,16.1911,16.2495,16.1521,16.2203,200000.0
2009-01-05 15:40:00,16.66,16.75,16.63,16.65,210600.0,16.23,16.3177,16.2008,16.2203,210600.0
2009-01-05 15:50:00,16.65,16.72,16.64,16.7,508900.0,16.2203,16.2885,16.2105,16.269,508900.0
2009-01-06 09:30:00,17.13,17.13,16.7,16.8,235200.0,16.6879,16.6879,16.269,16.3664,235200.0
2009-01-06 09:40:00,16.82,16.85,16.71,16.75,414800.0,16.3859,16.4151,16.2787,16.3177,414800.0
2009-01-06 09:50:00,16.75,16.78,16.68,16.75,1194400.0,16.3177,16.3469,16.2495,16.3177,1194400.0
2009-01-06 10:00:00,16.75,16.83,16.61,16.68,1251600.0,16.3177,16.3956,16.1813,16.2495,1251600.0
2009-01-06 10:10:00,16.67,16.75,16.66,16.73,517600.0,16.2398,16.3177,16.23,16.2982,517600.0
2009-01-06 10:20:00,16.73,16.96,16.71,16.95,595100.0,16.2982,16.5223,16.2787,16.5125,595100.0
2009-01-06 10:30:00,16.95,17.35,16.95,17.22,770800.0,16.5125,16.9022,16.5125,16.7756,770800.0
2009-01-06 10:40:00,17.22,17.3,17.07,17.11,287100.0,16.7756,16.8535,16.6295,16.6684,287100.0
2009-01-06 10:50:00,17.11,17.23,17.1,17.18,157000.0,16.6684,16.7853,16.6587,16.7366,157000.0
2009-01-06 11:00:00,17.18,17.25,17.09,17.09,142100.0,16.7366,16.8048,16.6489,16.6489,142100.0
2009-01-06 11:10:00,17.09,17.16,17.09,17.15,72500.0,16.6489,16.7171,16.6489,16.7074,72500.0
2009-01-06 11:20:00,17.15,17.18,17.1,17.16,82900.0,16.7074,16.7366,16.6587,16.7171,82900.0
2009-01-06 11:30:00,17.16,17.25,17.15,17.25,79700.0,16.7171,16.8048,16.7074,16.8048,79700.0
2009-01-06 11:40:00,17.24,17.33,17.23,17.31,109800.0,16.7951,16.8827,16.7853,16.8633,109800.0
2009-01-06 11:50:00,17.31,17.34,17.25,17.31,124500.0,16.8633,16.8925,16.8048,16.8633,124500.0
2009-01-06 12:00:00,17.31,17.54,17.31,17.54,232900.0,16.8633,17.0873,16.8633,17.0873,232900.0
2009-01-06 12:10:00,17.53,17.63,17.52,17.6,177700.0,17.0776,17.175,17.0678,17.1458,177700.0
2009-01-06 12:20:00,17.59,17.59,17.49,17.54,157200.0,17.136,17.136,17.0386,17.0873,157200.0
2009-01-06 12:30:00,17.55,17.65,17.5,17.65,159600.0,17.0971,17.1945,17.0484,17.1945,159600.0
2009-01-06 12:40:00,17.65,18.03,17.64,18.02,602000.0,17.1945,17.5647,17.1847,17.5549,602000.0
2009-01-06 12:50:00,18.03,18.05,17.78,17.85,502200.0,17.5647,17.5842,17.3211,17.3893,502200.0
2009-01-06 13:00:00,17.85,17.9,17.71,17.72,165600.0,17.3893,17.438,17.2529,17.2627,165600.0
2009-01-06 13:10:00,17.72,17.94,17.72,17.93,211100.0,17.2627,17.477,17.2627,17.4673,211100.0
2009-01-06 13:20:00,17.93,18.18,17.89,18.15,501400.0,17.4673,17.7108,17.4283,17.6816,501400.0
2009-01-06 13:30:00,18.16,18.17,18.0,18.02,499900.0,17.6913,17.7011,17.5354,17.5549,499900.0
2009-01-06 13:40:00,18.01,18.22,18.0,18.17,228000.0,17.5452,17.7498,17.5354,17.7011,228000.0
2009-01-06 13:50:00,18.16,18.16,18.02,18.03,202000.0,17.6913,17.6913,17.5549,17.5647,202000.0
2009-01-06 14:00:00,18.03,18.03,17.95,18.0,185100.0,17.5647,17.5647,17.4867,17.5354,185100.0
2009-01-06 14:10:00,18.0,18.16,17.97,18.06,191700.0,17.5354,17.6913,17.5062,17.5939,191700.0
2009-01-06 14:20:00,18.06,18.07,17.98,18.07,149000.0,17.5939,17.6036,17.516,17.6036,149000.0
2009-01-06 14:30:00,18.08,18.2,18.08,18.17,181900.0,17.6134,17.7303,17.6134,17.7011,181900.0
2009-01-06 14:40:00,18.17,18.18,18.07,18.09,348500.0,17.7011,17.7108,17.6036,17.6231,348500.0
2009-01-06 14:50:00,18.09,18.18,18.02,18.18,405200.0,17.6231,17.7108,17.5549,17.7108,405200.0
2009-01-06 15:00:00,18.19,18.24,18.17,18.21,816900.0,17.7205,17.7693,17.7011,17.74,816900.0
2009-01-06 15:10:00,18.21,18.32,18.05,18.06,874200.0,17.74,17.8472,17.5842,17.5939,874200.0
2009-01-06 15:20:00,18.07,18.15,18.01,18.15,532000.0,17.6036,17.6816,17.5452,17.6816,532000.0
2009-01-06 15:30:00,18.15,18.6,18.11,18.48,1863800.0,17.6816,18.12,17.6426,18.0031,1863800.0
2009-01-06 15:40:00,18.48,18.63,18.41,18.55,945500.0,18.0031,18.1492,17.9349,18.0713,945500.0
2009-01-06 15:50:00,18.54,18.58,18.49,18.56,1072300.0,18.0615,18.1005,18.0128,18.081,1072300.0
2009-01-07 09:30:00,17.92,18.21,17.82,18.08,384900.0,17.4575,17.74,17.3601,17.6134,384900.0
2009-01-07 09:40:00,18.1,18.2,17.93,17.99,397000.0,17.6329,17.7303,17.4673,17.5257,397000.0
2009-01-07 09:50:00,17.99,18.23,17.97,18.11,342800.0,17.5257,17.7595,17.5062,17.6426,342800.0
2009-01-07 10:00:00,18.1,18.1,17.67,17.74,514700.0,17.6329,17.6329,17.214,17.2822,514700.0
2009-01-07 10:10:00,17.74,17.79,17.54,17.68,531800.0,17.2822,17.3309,17.0873,17.2237,531800.0
2009-01-07 10:20:00,17.67,17.74,17.56,17.73,392600.0,17.214,17.2822,17.1068,17.2724,392600.0
2009-01-07 10:30:00,17.72,17.73,17.59,17.68,206400.0,17.2627,17.2724,17.136,17.2237,206400.0
2009-01-07 10:40:00,17.69,17.76,17.64,17.66,200500.0,17.2335,17.3016,17.1847,17.2042,200500.0
2009-01-07 10:50:00,17.65,17.68,17.56,17.6,306000.0,17.1945,17.2237,17.1068,17.1458,306000.0
2009-01-07 11:00:00,17.6,17.67,17.56,17.63,230700.0,17.1458,17.214,17.1068,17.175,230700.0
2009-01-07 11:10:00,17.63,17.63,17.44,17.45,299000.0,17.175,17.175,16.9899,16.9996,299000.0
2009-01-07 11:20:00,17.45,17.47,17.4,17.45,256200.0,16.9996,17.0191,16.9509,16.9996,256200.0
2009-01-07 11:30:00,17.44,17.61,17.43,17.59,205500.0,16.9899,17.1555,16.9802,17.136,205500.0
2009-01-07 11:40:00,17.59,17.78,17.54,17.78,248600.0,17.136,17.3211,17.0873,17.3211,248600.0
2009-01-07 11:50:00,17.78,17.78,17.68,17.69,148100.0,17.3211,17.3211,17.2237,17.2335,148100.0
2009-01-07 12:00:00,17.69,17.76,17.67,17.72,94400.0,17.2335,17.3016,17.214,17.2627,94400.0
2009-01-07 12:10:00,17.72,17.88,17.72,17.82,113100.0,17.2627,17.4185,17.2627,17.3601,113100.0
2009-01-07 12:20:00,17.82,17.83,17.76,17.77,81100.0,17.3601,17.3698,17.3016,17.3114,81100.0
2009-01-07 12:30:00,17.77,17.83,17.77,17.78,85100.0,17.3114,17.3698,17.3114,17.3211,85100.0
2009-01-07 12:40:00,17.78,17.83,17.77,17.8,157900.0,17.3211,17.3698,17.3114,17.3406,157900.0
2009-01-07 12:50:00,17.8,17.86,17.79,17.85,223400.0,17.3406,17.3991,17.3309,17.3893,223400.0
2009-01-07 13:00:00,17.85,17.89,17.85,17.85,96100.0,17.3893,17.4283,17.3893,17.3893,96100.0
2009-01-07 13:10:00,17.85,17.91,17.85,17.88,96500.0,17.3893,17.4478,17.3893,17.4185,96500.0
2009-01-07 13:20:00,17.87,17.93,17.87,17.92,140800.0,17.4088,17.4673,17.4088,17.4575,140800.0
2009-01-07 13:30:00,17.91,17.96,17.9,17.93,125700.0,17.4478,17.4965,17.438,17.4673,125700.0
2009-01-07 13:40:00,17.93,17.94,17.79,17.87,172700.0,17.4673,17.477,17.3309,17.4088,172700.0
2009-01-07 13:50:00,17.87,17.88,17.76,17.76,121600.0,17.4088,17.4185,17.3016,17.3016,121600.0
2009-01-07 14:00:00,17.76,17.86,17.75,17.84,226500.0,17.3016,17.3991,17.2919,17.3796,226500.0
2009-01-07 14:10:00,17.85,17.86,17.69,17.7,113100.0,17.3893,17.3991,17.2335,17.2432,113100.0
2009-01-07 14:20:00,17.7,17.75,17.63,17.7,101500.0,17.2432,17.2919,17.175,17.2432,101500.0
2009-01-07 14:30:00,17.7,17.76,17.67,17.76,128200.0,17.2432,17.3016,17.214,17.3016,128200.0
2009-01-07 14:40:00,17.76,17.8,17.68,17.68,165200.0,17.3016,17.3406,17.2237,17.2237,165200.0
2009-01-07 14:50:00,17.68,17.74,17.62,17.73,136700.0,17.2237,17.2822,17.1653,17.2724,136700.0
2009-01-07 15:00:00,17.73,17.74,17.55,17.57,201100.0,17.2724,17.2822,17.0971,17.1165,201100.0
2009-01-07 15:10:00,17.57,17.65,17.57,17.6,311700.0,17.1165,17.1945,17.1165,17.1458,311700.0
2009-01-07 15:20:00,17.6,17.66,17.58,17.61,282400.0,17.1458,17.2042,17.1263,17.1555,282400.0
2009-01-07 15:30:00,17.61,17.68,17.61,17.68,319900.0,17.1555,17.2237,17.1555,17.2237,319900.0
2009-01-07 15:40:00,17.68,17.72,17.67,17.7,252600.0,17.2237,17.2627,17.214,17.2432,252600.0
2009-01-07 15:50:00,17.7,17.78,17.7,17.76,498600.0,17.2432,17.3211,17.2432,17.3016,498600.0
2009-01-08 09:30:00,17.87,17.98,17.56,17.75,148700.0,17.4088,17.516,17.1068,17.2919,148700.0
2009-01-08 09:40:00,17.74,17.83,17.67,17.75,209800.0,17.2822,17.3698,17.214,17.2919,209800.0
2009-01-08 09:50:00,17.76,17.81,17.58,17.6,221900.0,17.3016,17.3504,17.1263,17.1458,221900.0
2009-01-08 10:00:00,17.6,17.66,17.5,17.65,131900.0,17.1458,17.2042,17.0484,17.1945,131900.0
2009-01-08 10:10:00,17.65,17.77,17.65,17.71,160600.0,17.1945,17.3114,17.1945,17.2529,160600.0
2009-01-08 10:20:00,17.71,17.91,17.71,17.88,201700.0,17.2529,17.4478,17.2529,17.4185,201700.0
2009-01-08 10:30:00,17.88,17.9,17.77,17.89,122300.0,17.4185,17.438,17.3114,17.4283,122300.0
2009-01-08 10:40:00,17.89,18.17,17.89,18.16,373200.0,17.4283,17.7011,17.4283,17.6913,373200.0
2009-01-08 10:50:00,18.16,18.46,18.15,18.39,542200.0,17.6913,17.9836,17.6816,17.9154,542200.0
2009-01-08 11:00:00,18.4,18.57,18.39,18.56,564000.0,17.9251,18.0907,17.9154,18.081,564000.0
2009-01-08 11:10:00,18.56,18.63,18.47,18.55,236900.0,18.081,18.1492,17.9933,18.0713,236900.0
2009-01-08 11:20:00,18.55,18.65,18.48,18.49,248800.0,18.0713,18.1687,18.0031,18.0128,248800.0
2009-01-08 11:30:00,18.49,18.57,18.31,18.35,424700.0,18.0128,18.0907,17.8374,17.8764,424700.0
2009-01-08 11:40:00,18.35,18.6,18.34,18.58,252100.0,17.8764,18.12,17.8667,18.1005,252100.0
2009-01-08 11:50:00,18.58,18.65,18.43,18.65,206000.0,18.1005,18.1687,17.9544,18.1687,206000.0
2009-01-08 12:00:00,18.65,18.71,18.55,18.58,248800.0,18.1687,18.2271,18.0713,18.1005,248800.0
2009-01-08 12:10:00,18.6,18.64,18.55,18.56,92900.0,18.12,18.1589,18.0713,18.081,92900.0
2009-01-08 12:20:00,18.55,18.6,18.52,18.59,87800.0,18.0713,18.12,18.042,18.1102,87800.0
2009-01-08 12:30:00,18.59,18.59,18.41,18.41,114300.0,18.1102,18.1102,17.9349,17.9349,114300.0
2009-01-08 12:40:00,18.41,18.6,18.41,18.54,160300.0,17.9349,18.12,17.9349,18.0615,160300.0
2009-01-08 12:50:00,18.54,18.55,18.36,18.39,156300.0,18.0615,18.0713,17.8862,17.9154,156300.0
2009-01-08 13:00:00,18.38,18.41,18.23,18.24,286000.0,17.9056,17.9349,17.7595,17.7693,286000.0
2009-01-08 13:10:00,18.25,18.29,18.12,18.2,267700.0,17.779,17.818,17.6524,17.7303,267700.0
2009-01-08 13:20:00,18.19,18.32,18.19,18.24,160000.0,17.7205,17.8472,17.7205,17.7693,160000.0
2009-01-08 13:30:00,18.24,18.29,18.24,18.26,56500.0,17.7693,17.818,17.7693,17.7887,56500.0
2009-01-08 13:40:00,18.26,18.34,18.24,18.32,90200.0,17.7887,17.8667,17.7693,17.8472,90200.0
2009-01-08 13:50:00,18.33,18.33,18.24,18.3,61800.0,17.8569,17.8569,17.7693,17.8277,61800.0
2009-01-08 14:00:00,18.3,18.48,18.3,18.42,104100.0,17.8277,18.0031,17.8277,17.9446,104100.0
2009-01-08 14:10:00,18.43,18.58,18.42,18.52,145700.0,17.9544,18.1005,17.9446,18.042,145700.0
2009-01-08 14:20:00,18.52,18.61,18.43,18.55,220800.0,18.042,18.1297,17.9544,18.0713,220800.0
2009-01-08 14:30:00,18.54,18.58,18.41,18.58,158300.0,18.0615,18.1005,17.9349,18.1005,158300.0
2009-01-08 14:40:00,18.58,18.74,18.53,18.72,179100.0,18.1005,18.2564,18.0518,18.2369,179100.0
2009-01-08 14:50:00,18.72,19.01,18.71,18.98,412200.0,18.2369,18.5194,18.2271,18.4902,412200.0
2009-01-08 15:00:00,18.97,19.02,18.71,18.74,462600.0,18.4804,18.5291,18.2271,18.2564,462600.0
2009-01-08 15:10:00,18.74,18.74,18.6,18.61,267700.0,18.2564,18.2564,18.12,18.1297,267700.0
2009-01-08 15:20:00,18.61,18.75,18.53,18.68,304100.0,18.1297,18.2661,18.0518,18.1979,304100.0
2009-01-08 15:30:00,18.68,18.71,18.55,18.66,417500.0,18.1979,18.2271,18.0713,18.1784,417500.0
2009-01-08 15:40:00,18.66,20.6,18.66,18.89,481200.0,18.1784,20.0683,18.1784,18.4025,481200.0
2009-01-08 15:50:00,18.89,18.94,18.79,18.83,580000.0,18.4025,18.4512,18.3051,18.344,580000.0
2009-01-09 09:30:00,18.9,18.95,18.38,18.42,172400.0,18.4122,18.4609,17.9056,17.9446,172400.0
2009-01-09 09:40:00,18.41,18.5,18.14,18.19,261800.0,17.9349,18.0225,17.6718,17.7205,261800.0
2009-01-09 09:50:00,18.19,18.2,17.95,18.09,306900.0,17.7205,17.7303,17.4867,17.6231,306900.0
2009-01-09 10:00:00,18.07,18.24,18.05,18.19,289000.0,17.6036,17.7693,17.5842,17.7205,289000.0
2009-01-09 10:10:00,18.19,18.22,17.92,17.92,238700.0,17.7205,17.7498,17.4575,17.4575,238700.0
2009-01-09 10:20:00,17.92,18.02,17.86,17.96,175800.0,17.4575,17.5549,17.3991,17.4965,175800.0
2009-01-09 10:30:00,17.96,17.96,17.79,17.92,125300.0,17.4965,17.4965,17.3309,17.4575,125300.0
2009-01-09 10:40:00,17.92,18.07,17.89,18.02,100000.0,17.4575,17.6036,17.4283,17.5549,100000.0
2009-01-09 10:50:00,18.02,18.02,17.89,17.94,169500.0,17.5549,17.5549,17.4283,17.477,169500.0
2009-01-09 11:00:00,17.94,18.01,17.91,18.0,101000.0,17.477,17.5452,17.4478,17.5354,101000.0
2009-01-09 11:10:00,18.0,18.02,17.93,17.97,103800.0,17.5354,17.5549,17.4673,17.5062,103800.0
2009-01-09 11:20:00,17.97,18.13,17.97,17.98,109800.0,17.5062,17.6621,17.5062,17.516,109800.0
2009-01-09 11:30:00,17.97,18.02,17.97,18.0,70600.0,17.5062,17.5549,17.5062,17.5354,70600.0
2009-01-09 11:40:00,18.0,18.0,17.91,17.98,54100.0,17.5354,17.5354,17.4478,17.516,54100.0
2009-01-09 11:50:00,17.98,18.03,17.9,18.02,86500.0,17.516,17.5647,17.438,17.5549,86500.0
2009-01-09 12:00:00,18.01,18.23,18.01,18.15,99200.0,17.5452,17.7595,17.5452,17.6816,99200.0
2009-01-09 12:10:00,18.14,18.15,18.01,18.06,110500.0,17.6718,17.6816,17.5452,17.5939,110500.0
2009-01-09 12:20:00,18.06,18.2,18.04,18.14,103800.0,17.5939,17.7303,17.5744,17.6718,103800.0
2009-01-09 12:30:00,18.14,18.16,18.09,18.1,61700.0,17.6718,17.6913,17.6231,17.6329,61700.0
2009-01-09 12:40:00,18.1,18.11,18.06,18.11,67900.0,17.6329,17.6426,17.5939,17.6426,67900.0
2009-01-09 12:50:00,18.11,18.11,18.0,18.05,62000.0,17.6426,17.6426,17.5354,17.5842,62000.0
2009-01-09 13:00:00,18.05,18.15,18.04,18.05,67700.0,17.5842,17.6816,17.5744,17.5842,67700.0
2009-01-09 13:10:00,18.04,18.13,18.04,18.11,87000.0,17.5744,17.6621,17.5744,17.6426,87000.0
2009-01-09 13:20:00,18.11,18.12,18.09,18.1,46300.0,17.6426,17.6524,17.6231,17.6329,46300.0
2009-01-09 13:30:00,18.11,18.15,18.09,18.13,58600.0,17.6426,17.6816,17.6231,17.6621,58600.0
2009-01-09 13:40:00,18.14,18.14,18.08,18.09,77200.0,17.6718,17.6718,17.6134,17.6231,77200.0
2009-01-09 13:50:00,18.08,18.1,18.07,18.08,74100.0,17.6134,17.6329,17.6036,17.6134,74100.0
2009-01-09 14:00:00,18.07,18.12,18.07,18.11,38700.0,17.6036,17.6524,17.6036,17.6426,38700.0
2009-01-09 14:10:00,18.11,18.2,18.04,18.2,112500.0,17.6426,17.7303,17.5744,17.7303,112500.0
2009-01-09 14:20:00,18.2,18.25,18.12,18.15,108200.0,17.7303,17.779,17.6524,17.6816,108200.0
2009-01-09 14:30:00,18.15,18.31,18.15,18.16,170900.0,17.6816,17.8374,17.6816,17.6913,170900.0
2009-01-09 14:40:00,18.16,18.16,18.05,18.06,445200.0,17.6913,17.6913,17.5842,17.5939,445200.0
2009-01-09 14:50:00,18.07,18.08,18.01,18.05,214800.0,17.6036,17.6134,17.5452,17.5842,214800.0
2009-01-09 15:00:00,18.05,18.1,17.96,17.97,219400.0,17.5842,17.6329,17.4965,17.5062,219400.0
2009-01-09 15:10:00,17.97,17.97,17.85,17.9,331000.0,17.5062,17.5062,17.3893,17.438,331000.0
2009-01-09 15:20:00,17.9,17.91,17.75,17.9,279900.0,17.438,17.4478,17.2919,17.438,279900.0
2009-01-09 15:30:00,17.9,17.94,17.83,17.93,341100.0,17.438,17.477,17.3698,17.4673,341100.0
2009-01-09 15:40:00,17.94,17.94,17.81,17.81,329400.0,17.477,17.477,17.3504,17.3504,329400.0
2009-01-09 15:50:00,17.82,17.84,17.68,17.78,802000.0,17.3601,17.3796,17.2237,17.3211,802000.0
2009-01-12 09:30:00,17.75,18.29,17.71,17.74,65500.0,17.2919,17.818,17.2529,17.2822,65500.0
2009-01-12 09:40:00,17.72,17.73,17.54,17.65,102200.0,17.2627,17.2724,17.0873,17.1945,102200.0
2009-01-12 09:50:00,17.65,17.68,17.59,17.67,114800.0,17.1945,17.2237,17.136,17.214,114800.0
2009-01-12 10:00:00,17.66,17.87,17.64,17.86,140300.0,17.2042,17.4088,17.1847,17.3991,140300.0
2009-01-12 10:10:00,17.86,17.9,17.77,17.78,107000.0,17.3991,17.438,17.3114,17.3211,107000.0
2009-01-12 10:20:00,17.77,17.78,17.62,17.72,120800.0,17.3114,17.3211,17.1653,17.2627,120800.0
2009-01-12 10:30:00,17.73,17.75,17.68,17.72,59200.0,17.2724,17.2919,17.2237,17.2627,59200.0
2009-01-12 10:40:00,17.72,17.8,17.72,17.77,61400.0,17.2627,17.3406,17.2627,17.3114,61400.0
2009-01-12 10:50:00,17.77,17.83,17.74,17.76,71400.0,17.3114,17.3698,17.2822,17.3016,71400.0
2009-01-12 11:00:00,17.76,17.78,17.71,17.74,41600.0,17.3016,17.3211,17.2529,17.2822,41600.0
2009-01-12 11:10:00,17.74,17.77,17.69,17.76,72300.0,17.2822,17.3114,17.2335,17.3016,72300.0
2009-01-12 11:20:00,17.76,17.82,17.72,17.81,124700.0,17.3016,17.3601,17.2627,17.3504,124700.0
2009-01-12 11:30:00,17.81,17.81,17.6,17.64,168700.0,17.3504,17.3504,17.1458,17.1847,168700.0
2009-01-12 11:40:00,17.64,17.66,17.62,17.66,55800.0,17.1847,17.2042,17.1653,17.2042,55800.0
2009-01-12 11:50:00,17.66,17.71,17.65,17.67,54700.0,17.2042,17.2529,17.1945,17.214,54700.0
2009-01-12 12:00:00,17.67,17.67,17.6,17.62,105600.0,17.214,17.214,17.1458,17.1653,105600.0
2009-01-12 12:10:00,17.61,17.69,17.58,17.68,64200.0,17.1555,17.2335,17.1263,17.2237,64200.0
2009-01-12 12:20:00,17.67,17.71,17.65,17.67,34500.0,17.214,17.2529,17.1945,17.214,34500.0
2009-01-12 12:30:00,17.67,17.73,17.67,17.68,53100.0,17.214,17.2724,17.214,17.2237,53100.0
2009-01-12 12:40:00,17.68,17.68,17.56,17.59,172200.0,17.2237,17.2237,17.1068,17.136,172200.0
2009-01-12 12:50:00,17.59,17.61,17.55,17.6,66900.0,17.136,17.1555,17.0971,17.1458,66900.0
2009-01-12 13:00:00,17.6,17.64,17.58,17.62,71300.0,17.1458,17.1847,17.1263,17.1653,71300.0
2009-01-12 13:10:00,17.63,17.67,17.63,17.65,33900.0,17.175,17.214,17.175,17.1945,33900.0
2009-01-12 13:20:00,17.65,17.65,17.59,17.59,37900.0,17.1945,17.1945,17.136,17.136,37900.0
2009-01-12 13:30:00,17.59,17.6,17.57,17.6,119900.0,17.136,17.1458,17.1165,17.1458,119900.0
2009-01-12 13:40:00,17.6,17.67,17.59,17.67,92800.0,17.1458,17.214,17.136,17.214,92800.0
2009-01-12 13:50:00,17.66,17.69,17.54,17.55,92100.0,17.2042,17.2335,17.0873,17.0971,92100.0
2009-01-12 14:00:00,17.55,17.55,17.46,17.47,89200.0,17.0971,17.0971,17.0094,17.0191,89200.0
2009-01-12 14:10:00,17.47,17.56,17.44,17.48,165900.0,17.0191,17.1068,16.9899,17.0289,165900.0
2009-01-12 14:20:00,17.48,17.49,17.37,17.4,95100.0,17.0289,17.0386,16.9217,16.9509,95100.0
2009-01-12 14:30:00,17.39,17.39,17.3,17.35,72900.0,16.9412,16.9412,16.8535,16.9022,72900.0
2009-01-12 14:40:00,17.36,17.36,17.22,17.31,131700.0,16.912,16.912,16.7756,16.8633,131700.0
2009-01-12 14:50:00,17.32,17.44,17.31,17.41,113200.0,16.873,16.9899,16.8633,16.9607,113200.0
2009-01-12 15:00:00,17.42,17.46,17.39,17.43,108700.0,16.9704,17.0094,16.9412,16.9802,108700.0
2009-01-12 15:10:00,17.43,17.52,17.41,17.46,155900.0,16.9802,17.0678,16.9607,17.0094,155900.0
2009-01-12 15:20:00,17.46,17.54,17.46,17.49,113100.0,17.0094,17.0873,17.0094,17.0386,113100.0
2009-01-12 15:30:00,17.49,17.52,17.39,17.45,125800.0,17.0386,17.0678,16.9412,16.9996,125800.0
2009-01-12 15:40:00,17.46,17.53,17.39,17.51,196900.0,17.0094,17.0776,16.9412,17.0581,196900.0
2009-01-12 15:50:00,17.51,17.58,17.5,17.51,268900.0,17.0581,17.1263,17.0484,17.0581,268900.0
2009-01-13 09:30:00,17.41,17.69,17.25,17.39,229500.0,16.9607,17.2335,16.8048,16.9412,229500.0
2009-01-13 09:40:00,17.37,17.67,17.25,17.6,294000.0,16.9217,17.214,16.8048,17.1458,294000.0
2009-01-13 09:50:00,17.6,17.61,17.2,17.24,266700.0,17.1458,17.1555,16.7561,16.7951,266700.0
2009-01-13 10:00:00,17.24,17.34,17.06,17.09,304800.0,16.7951,16.8925,16.6197,16.6489,304800.0
2009-01-13 10:10:00,17.1,17.3,17.09,17.2,137500.0,16.6587,16.8535,16.6489,16.7561,137500.0
2009-01-13 10:20:00,17.19,17.19,16.96,17.05,231500.0,16.7464,16.7464,16.5223,16.61,231500.0
2009-01-13 10:30:00,17.06,17.08,16.94,17.06,191400.0,16.6197,16.6392,16.5028,16.6197,191400.0
2009-01-13 10:40:00,17.05,17.16,17.05,17.13,245900.0,16.61,16.7171,16.61,16.6879,245900.0
2009-01-13 10:50:00,17.13,17.27,17.1,17.26,237400.0,16.6879,16.8243,16.6587,16.8145,237400.0
2009-01-13 11:00:00,17.25,17.49,17.23,17.46,464600.0,16.8048,17.0386,16.7853,17.0094,464600.0
2009-01-13 11:10:00,17.46,17.46,17.27,17.28,274700.0,17.0094,17.0094,16.8243,16.834,274700.0
2009-01-13 11:20:00,17.28,17.36,17.18,17.35,308400.0,16.834,16.912,16.7366,16.9022,308400.0
2009-01-13 11:30:00,17.35,17.44,17.3,17.4,115500.0,16.9022,16.9899,16.8535,16.9509,115500.0
2009-01-13 11:40:00,17.4,17.46,17.33,17.42,121100.0,16.9509,17.0094,16.8827,16.9704,121100.0
2009-01-13 11:50:00,17.41,17.49,17.37,17.41,183600.0,16.9607,17.0386,16.9217,16.9607,183600.0
2009-01-13 12:00:00,17.4,17.41,17.31,17.32,198100.0,16.9509,16.9607,16.8633,16.873,198100.0
2009-01-13 12:10:00,17.32,17.33,17.24,17.29,95300.0,16.873,16.8827,16.7951,16.8438,95300.0
2009-01-13 12:20:00,17.29,17.37,17.28,17.33,139800.0,16.8438,16.9217,16.834,16.8827,139800.0
2009-01-13 12:30:00,17.33,17.36,17.28,17.34,177700.0,16.8827,16.912,16.834,16.8925,177700.0
2009-01-13 12:40:00,17.33,17.33,17.29,17.32,94700.0,16.8827,16.8827,16.8438,16.873,94700.0
2009-01-13 12:50:00,17.31,17.37,17.3,17.3,125900.0,16.8633,16.9217,16.8535,16.8535,125900.0
2009-01-13 13:00:00,17.3,17.31,17.19,17.24,85800.0,16.8535,16.8633,16.7464,16.7951,85800.0
2009-01-13 13:10:00,17.23,17.28,17.16,17.19,82600.0,16.7853,16.834,16.7171,16.7464,82600.0
2009-01-13 13:20:00,17.19,17.19,17.07,17.08,123300.0,16.7464,16.7464,16.6295,16.6392,123300.0
2009-01-13 13:30:00,17.08,17.13,17.07,17.11,50900.0,16.6392,16.6879,16.6295,16.6684,50900.0
2009-01-13 13:40:00,17.11,17.13,17.07,17.08,86700.0,16.6684,16.6879,16.6295,16.6392,86700.0
2009-01-13 13:50:00,17.08,17.14,17.07,17.13,124900.0,16.6392,16.6976,16.6295,16.6879,124900.0
2009-01-13 14:00:00,17.12,17.26,17.11,17.25,165500.0,16.6782,16.8145,16.6684,16.8048,165500.0
2009-01-13 14:10:00,17.25,17.27,17.16,17.19,159700.0,16.8048,16.8243,16.7171,16.7464,159700.0
2009-01-13 14:20:00,17.19,17.19,17.05,17.1,159500.0,16.7464,16.7464,16.61,16.6587,159500.0
2009-01-13 14:30:00,17.1,17.26,17.1,17.24,96300.0,16.6587,16.8145,16.6587,16.7951,96300.0
2009-01-13 14:40:00,17.24,17.34,17.17,17.27,165800.0,16.7951,16.8925,16.7269,16.8243,165800.0
2009-01-13 14:50:00,17.27,17.3,17.19,17.19,100300.0,16.8243,16.8535,16.7464,16.7464,100300.0
2009-01-13 15:00:00,17.19,17.2,17.1,17.11,208600.0,16.7464,16.7561,16.6587,16.6684,208600.0
2009-01-13 15:10:00,17.11,17.24,17.1,17.21,162200.0,16.6684,16.7951,16.6587,16.7658,162200.0
2009-01-13 15:20:00,17.22,17.29,17.17,17.28,126200.0,16.7756,16.8438,16.7269,16.834,126200.0
2009-01-13 15:30:00,17.28,17.35,17.16,17.29,314700.0,16.834,16.9022,16.7171,16.8438,314700.0
2009-01-13 15:40:00,17.28,17.35,17.2,17.27,332400.0,16.834,16.9022,16.7561,16.8243,332400.0
2009-01-13 15:50:00,17.27,17.29,17.16,17.2,550400.0,16.8243,16.8438,16.7171,16.7561,550400.0
2009-01-14 09:30:00,16.96,17.04,16.87,16.88,71800.0,16.5223,16.6002,16.4346,16.4444,71800.0
2009-01-14 09:40:00,16.89,16.97,16.58,16.6,193300.0,16.4541,16.532,16.1521,16.1716,193300.0
2009-01-14 09:50:00,16.6,16.77,16.54,16.75,198400.0,16.1716,16.3372,16.1131,16.3177,198400.0
2009-01-14 10:00:00,16.75,16.79,16.69,16.69,151100.0,16.3177,16.3567,16.2593,16.2593,151100.0
2009-01-14 10:10:00,16.68,16.73,16.45,16.49,162100.0,16.2495,16.2982,16.0255,16.0644,162100.0
2009-01-14 10:20:00,16.49,16.66,16.44,16.64,195100.0,16.0644,16.23,16.0157,16.2105,195100.0
2009-01-14 10:30:00,16.64,16.64,16.39,16.5,145500.0,16.2105,16.2105,15.967,16.0742,145500.0
2009-01-14 10:40:00,16.49,16.51,16.29,16.35,163000.0,16.0644,16.0839,15.8696,15.928,163000.0
2009-01-14 10:50:00,16.34,16.41,16.29,16.39,127000.0,15.9183,15.9865,15.8696,15.967,127000.0
2009-01-14 11:00:00,16.39,16.4,16.32,16.34,76600.0,15.967,15.9767,15.8988,15.9183,76600.0
2009-01-14 11:10:00,16.34,16.36,16.27,16.36,103700.0,15.9183,15.9378,15.8501,15.9378,103700.0
2009-01-14 11:20:00,16.36,16.48,16.36,16.47,127700.0,15.9378,16.0547,15.9378,16.0449,127700.0
2009-01-14 11:30:00,16.48,16.56,16.47,16.55,186300.0,16.0547,16.1326,16.0449,16.1229,186300.0
2009-01-14 11:40:00,16.56,16.57,16.48,16.49,94700.0,16.1326,16.1424,16.0547,16.0644,94700.0
2009-01-14 11:50:00,16.49,16.56,16.49,16.49,51500.0,16.0644,16.1326,16.0644,16.0644,51500.0
2009-01-14 12:00:00,16.5,16.55,16.46,16.52,140900.0,16.0742,16.1229,16.0352,16.0936,140900.0
2009-01-14 12:10:00,16.52,16.53,16.43,16.44,74700.0,16.0936,16.1034,16.006,16.0157,74700.0
2009-01-14 12:20:00,16.45,16.47,16.43,16.43,37100.0,16.0255,16.0449,16.006,16.006,37100.0
2009-01-14 12:30:00,16.44,16.49,16.43,16.48,81300.0,16.0157,16.0644,16.006,16.0547,81300.0
2009-01-14 12:40:00,16.48,16.51,16.46,16.5,123400.0,16.0547,16.0839,16.0352,16.0742,123400.0
2009-01-14 12:50:00,16.51,16.59,16.5,16.58,94400.0,16.0839,16.1618,16.0742,16.1521,94400.0
2009-01-14 13:00:00,16.59,16.6,16.54,16.58,64500.0,16.1618,16.1716,16.1131,16.1521,64500.0
2009-01-14 13:10:00,16.58,16.59,16.49,16.51,38300.0,16.1521,16.1618,16.0644,16.0839,38300.0
2009-01-14 13:20:00,16.5,16.58,16.5,16.56,202700.0,16.0742,16.1521,16.0742,16.1326,202700.0
2009-01-14 13:30:00,16.57,16.58,16.54,16.56,114800.0,16.1424,16.1521,16.1131,16.1326,114800.0
2009-01-14 13:40:00,16.56,16.59,16.55,16.57,66400.0,16.1326,16.1618,16.1229,16.1424,66400.0
2009-01-14 13:50:00,16.57,16.58,16.55,16.55,28000.0,16.1424,16.1521,16.1229,16.1229,28000.0
2009-01-14 14:00:00,16.55,16.66,16.54,16.66,151800.0,16.1229,16.23,16.1131,16.23,151800.0
2009-01-14 14:10:00,16.67,16.76,16.66,16.72,248200.0,16.2398,16.3275,16.23,16.2885,248200.0
2009-01-14 14:20:00,16.73,16.73,16.62,16.65,46200.0,16.2982,16.2982,16.1911,16.2203,46200.0
2009-01-14 14:30:00,16.65,16.82,16.65,16.78,161200.0,16.2203,16.3859,16.2203,16.3469,161200.0
2009-01-14 14:40:00,16.78,16.8,16.74,16.75,94800.0,16.3469,16.3664,16.308,16.3177,94800.0
2009-01-14 14:50:00,16.75,16.77,16.71,16.72,74100.0,16.3177,16.3372,16.2787,16.2885,74100.0
2009-01-14 15:00:00,16.72,16.72,16.59,16.59,206000.0,16.2885,16.2885,16.1618,16.1618,206000.0
2009-01-14 15:10:00,16.59,16.63,16.56,16.59,204000.0,16.1618,16.2008,16.1326,16.1618,204000.0
2009-01-14 15:20:00,16.58,16.7,16.58,16.61,180800.0,16.1521,16.269,16.1521,16.1813,180800.0
2009-01-14 15:30:00,16.6,16.72,16.58,16.59,250000.0,16.1716,16.2885,16.1521,16.1618,250000.0
2009-01-14 15:40:00,16.58,16.79,16.56,16.72,407200.0,16.1521,16.3567,16.1326,16.2885,407200.0
2009-01-14 15:50:00,16.72,16.76,16.64,16.68,649300.0,16.2885,16.3275,16.2105,16.2495,649300.0
2009-01-15 09:30:00,16.5,16.9,16.43,16.83,225900.0,16.0742,16.4638,16.006,16.3956,225900.0
2009-01-15 09:40:00,16.83,16.84,16.61,16.7,323600.0,16.3956,16.4054,16.1813,16.269,323600.0
2009-01-15 09:50:00,16.71,16.75,16.56,16.71,450800.0,16.2787,16.3177,16.1326,16.2787,450800.0
2009-01-15 10:00:00,16.71,16.79,16.56,16.66,524700.0,16.2787,16.3567,16.1326,16.23,524700.0
2009-01-15 10:10:00,16.66,16.7,16.55,16.55,324500.0,16.23,16.269,16.1229,16.1229,324500.0
2009-01-15 10:20:00,16.56,16.58,16.46,16.47,281500.0,16.1326,16.1521,16.0352,16.0449,281500.0
2009-01-15 10:30:00,16.47,16.66,16.44,16.62,369900.0,16.0449,16.23,16.0157,16.1911,369900.0
2009-01-15 10:40:00,16.62,16.7,16.57,16.63,140900.0,16.1911,16.269,16.1424,16.2008,140900.0
2009-01-15 10:50:00,16.63,16.7,16.49,16.55,350200.0,16.2008,16.269,16.0644,16.1229,350200.0
2009-01-15 11:00:00,16.55,16.58,16.51,16.56,190700.0,16.1229,16.1521,16.0839,16.1326,190700.0
2009-01-15 11:10:00,16.56,16.6,16.52,16.55,197400.0,16.1326,16.1716,16.0936,16.1229,197400.0
2009-01-15 11:20:00,16.55,16.61,16.53,16.57,244900.0,16.1229,16.1813,16.1034,16.1424,244900.0
2009-01-15 11:30:00,16.56,16.6,16.55,16.6,80900.0,16.1326,16.1716,16.1229,16.1716,80900.0
2009-01-15 11:40:00,16.59,16.61,16.54,16.54,91600.0,16.1618,16.1813,16.1131,16.1131,91600.0
2009-01-15 11:50:00,16.53,16.58,16.53,16.57,113300.0,16.1034,16.1521,16.1034,16.1424,113300.0
2009-01-15 12:00:00,16.57,16.57,16.46,16.52,149800.0,16.1424,16.1424,16.0352,16.0936,149800.0
2009-01-15 12:10:00,16.52,16.57,16.49,16.5,67300.0,16.0936,16.1424,16.0644,16.0742,67300.0
2009-01-15 12:20:00,16.5,16.53,16.46,16.48,108500.0,16.0742,16.1034,16.0352,16.0547,108500.0
2009-01-15 12:30:00,16.47,16.5,16.44,16.46,165200.0,16.0449,16.0742,16.0157,16.0352,165200.0
2009-01-15 12:40:00,16.46,16.5,16.44,16.5,50400.0,16.0352,16.0742,16.0157,16.0742,50400.0
2009-01-15 12:50:00,16.49,16.51,16.44,16.45,52500.0,16.0644,16.0839,16.0157,16.0255,52500.0
2009-01-15 13:00:00,16.46,16.5,16.45,16.48,62300.0,16.0352,16.0742,16.0255,16.0547,62300.0
2009-01-15 13:10:00,16.49,16.5,16.44,16.48,110300.0,16.0644,16.0742,16.0157,16.0547,110300.0
2009-01-15 13:20:00,16.48,16.51,16.44,16.5,130500.0,16.0547,16.0839,16.0157,16.0742,130500.0
2009-01-15 13:30:00,16.5,16.57,16.46,16.56,237800.0,16.0742,16.1424,16.0352,16.1326,237800.0
2009-01-15 13:40:00,16.56,16.56,16.5,16.52,80500.0,16.1326,16.1326,16.0742,16.0936,80500.0
2009-01-15 13:50:00,16.52,16.7,16.51,16.63,328700.0,16.0936,16.269,16.0839,16.2008,328700.0
2009-01-15 14:00:00,16.64,17.06,16.64,17.05,490100.0,16.2105,16.6197,16.2105,16.61,490100.0
2009-01-15 14:10:00,17.05,17.19,17.02,17.02,598100.0,16.61,16.7464,16.5807,16.5807,598100.0
2009-01-15 14:20:00,17.02,17.15,16.97,17.05,357000.0,16.5807,16.7074,16.532,16.61,357000.0
2009-01-15 14:30:00,17.05,17.24,17.05,17.18,200300.0,16.61,16.7951,16.61,16.7366,200300.0
2009-01-15 14:40:00,17.17,17.25,17.13,17.22,1398600.0,16.7269,16.8048,16.6879,16.7756,1398600.0
2009-01-15 14:50:00,17.23,17.25,17.11,17.22,244600.0,16.7853,16.8048,16.6684,16.7756,244600.0
2009-01-15 15:00:00,17.21,17.28,17.16,17.21,161700.0,16.7658,16.834,16.7171,16.7658,161700.0
2009-01-15 15:10:00,17.21,17.3,17.15,17.3,127100.0,16.7658,16.8535,16.7074,16.8535,127100.0
2009-01-15 15:20:00,17.29,17.37,17.25,17.29,427000.0,16.8438,16.9217,16.8048,16.8438,427000.0
2009-01-15 15:30:00,17.29,17.29,17.05,17.15,284900.0,16.8438,16.8438,16.61,16.7074,284900.0
2009-01-15 15:40:00,17.15,17.18,17.05,17.11,475700.0,16.7074,16.7366,16.61,16.6684,475700.0
2009-01-15 15:50:00,17.11,17.32,17.11,17.25,452100.0,16.6684,16.873,16.6684,16.8048,452100.0
2009-01-16 09:30:00,17.28,17.66,17.28,17.57,605000.0,16.834,17.2042,16.834,17.1165,605000.0
2009-01-16 09:40:00,17.55,17.86,17.5,17.69,585800.0,17.0971,17.3991,17.0484,17.2335,585800.0
2009-01-16 09:50:00,17.7,17.77,17.5,17.55,535100.0,17.2432,17.3114,17.0484,17.0971,535100.0
2009-01-16 10:00:00,17.55,17.59,17.38,17.4,422600.0,17.0971,17.136,16.9315,16.9509,422600.0
2009-01-16 10:10:00,17.4,17.4,17.1,17.21,325400.0,16.9509,16.9509,16.6587,16.7658,325400.0
2009-01-16 10:20:00,17.21,17.28,17.1,17.1,341900.0,16.7658,16.834,16.6587,16.6587,341900.0
2009-01-16 10:30:00,17.09,17.33,17.06,17.3,416900.0,16.6489,16.8827,16.6197,16.8535,416900.0
2009-01-16 10:40:00,17.31,17.37,17.23,17.29,197600.0,16.8633,16.9217,16.7853,16.8438,197600.0
2009-01-16 10:50:00,17.29,17.34,17.23,17.27,147800.0,16.8438,16.8925,16.7853,16.8243,147800.0
2009-01-16 11:00:00,17.27,17.27,17.08,17.1,186300.0,16.8243,16.8243,16.6392,16.6587,186300.0
2009-01-16 11:10:00,17.1,17.16,17.02,17.08,186400.0,16.6587,16.7171,16.5807,16.6392,186400.0
2009-01-16 11:20:00,17.08,17.11,17.0,17.07,174200.0,16.6392,16.6684,16.5613,16.6295,174200.0
2009-01-16 11:30:00,17.07,17.1,16.86,16.92,200000.0,16.6295,16.6587,16.4249,16.4833,200000.0
2009-01-16 11:40:00,16.91,17.05,16.88,17.0,127400.0,16.4736,16.61,16.4444,16.5613,127400.0
2009-01-16 11:50:00,17.0,17.0,16.9,16.98,163300.0,16.5613,16.5613,16.4638,16.5418,163300.0
2009-01-16 12:00:00,16.98,16.99,16.95,16.96,170300.0,16.5418,16.5515,16.5125,16.5223,170300.0
2009-01-16 12:10:00,16.96,16.99,16.85,16.89,169700.0,16.5223,16.5515,16.4151,16.4541,169700.0
2009-01-16 12:20:00,16.88,16.88,16.72,16.75,201500.0,16.4444,16.4444,16.2885,16.3177,201500.0
2009-01-16 12:30:00,16.76,16.88,16.73,16.88,180500.0,16.3275,16.4444,16.2982,16.4444,180500.0
2009-01-16 12:40:00,16.88,16.91,16.81,16.91,98600.0,16.4444,16.4736,16.3762,16.4736,98600.0
2009-01-16 12:50:00,16.9,16.94,16.86,16.94,87800.0,16.4638,16.5028,16.4249,16.5028,87800.0
2009-01-16 13:00:00,16.94,16.99,16.86,16.9,66600.0,16.5028,16.5515,16.4249,16.4638,66600.0
2009-01-16 13:10:00,16.9,16.97,16.78,16.81,48900.0,16.4638,16.532,16.3469,16.3762,48900.0
2009-01-16 13:20:00,16.81,16.88,16.8,16.85,62800.0,16.3762,16.4444,16.3664,16.4151,62800.0
2009-01-16 13:30:00,16.86,17.03,16.84,17.0,191500.0,16.4249,16.5905,16.4054,16.5613,191500.0
2009-01-16 13:40:00,17.0,17.05,16.97,17.02,69700.0,16.5613,16.61,16.532,16.5807,69700.0
2009-01-16 13:50:00,17.02,17.08,16.97,17.08,94900.0,16.5807,16.6392,16.532,16.6392,94900.0
2009-01-16 14:00:00,17.08,17.17,16.99,17.1,143400.0,16.6392,16.7269,16.5515,16.6587,143400.0
2009-01-16 14:10:00,17.1,17.13,17.03,17.06,73700.0,16.6587,16.6879,16.5905,16.6197,73700.0
2009-01-16 14:20:00,17.05,17.19,17.0,17.19,132300.0,16.61,16.7464,16.5613,16.7464,132300.0
2009-01-16 14:30:00,17.19,17.23,17.09,17.14,145100.0,16.7464,16.7853,16.6489,16.6976,145100.0
2009-01-16 14:40:00,17.14,17.22,17.09,17.19,131700.0,16.6976,16.7756,16.6489,16.7464,131700.0
2009-01-16 14:50:00,17.19,17.29,17.18,17.28,90900.0,16.7464,16.8438,16.7366,16.834,90900.0
2009-01-16 15:00:00,17.29,17.4,17.23,17.39,188600.0,16.8438,16.9509,16.7853,16.9412,188600.0
2009-01-16 15:10:00,17.4,17.5,17.39,17.46,257400.0,16.9509,17.0484,16.9412,17.0094,257400.0
2009-01-16 15:20:00,17.46,17.52,17.36,17.36,206300.0,17.0094,17.0678,16.912,16.912,206300.0
2009-01-16 15:30:00,17.36,17.5,17.34,17.42,144800.0,16.912,17.0484,16.8925,16.9704,144800.0
2009-01-16 15:40:00,17.41,17.5,17.36,17.44,215500.0,16.9607,17.0484,16.912,16.9899,215500.0
2009-01-16 15:50:00,17.46,17.54,17.43,17.54,598000.0,17.0094,17.0873,16.9802,17.0873,598000.0
2009-01-20 09:30:00,17.51,17.51,17.17,17.19,173700.0,17.0581,17.0581,16.7269,16.7464,173700.0
2009-01-20 09:40:00,17.2,17.42,17.2,17.28,334700.0,16.7561,16.9704,16.7561,16.834,334700.0
2009-01-20 09:50:00,17.27,17.38,17.06,17.29,405700.0,16.8243,16.9315,16.6197,16.8438,405700.0
2009-01-20 10:00:00,17.29,17.3,16.96,17.02,300100.0,16.8438,16.8535,16.5223,16.5807,300100.0
2009-01-20 10:10:00,17.02,17.05,16.96,16.99,198000.0,16.5807,16.61,16.5223,16.5515,198000.0
2009-01-20 10:20:00,16.98,17.05,16.93,16.98,124100.0,16.5418,16.61,16.4931,16.5418,124100.0
2009-01-20 10:30:00,16.98,17.0,16.88,16.99,181300.0,16.5418,16.5613,16.4444,16.5515,181300.0
2009-01-20 10:40:00,16.99,17.0,16.96,17.0,156700.0,16.5515,16.5613,16.5223,16.5613,156700.0
2009-01-20 10:50:00,16.99,17.0,16.94,16.96,96200.0,16.5515,16.5613,16.5028,16.5223,96200.0
2009-01-20 11:00:00,16.96,16.99,16.82,16.88,157000.0,16.5223,16.5515,16.3859,16.4444,157000.0
2009-01-20 11:10:00,16.88,16.91,16.85,16.89,108300.0,16.4444,16.4736,16.4151,16.4541,108300.0
2009-01-20 11:20:00,16.89,16.9,16.72,16.73,147100.0,16.4541,16.4638,16.2885,16.2982,147100.0
2009-01-20 11:30:00,16.73,16.99,16.73,16.98,176200.0,16.2982,16.5515,16.2982,16.5418,176200.0
2009-01-20 11:40:00,16.97,17.0,16.96,16.99,75300.0,16.532,16.5613,16.5223,16.5515,75300.0
2009-01-20 11:50:00,17.0,17.01,16.85,16.88,63400.0,16.5613,16.571,16.4151,16.4444,63400.0
2009-01-20 12:00:00,16.87,16.95,16.86,16.92,98800.0,16.4346,16.5125,16.4249,16.4833,98800.0
2009-01-20 12:10:00,16.92,17.04,16.9,16.96,137900.0,16.4833,16.6002,16.4638,16.5223,137900.0
2009-01-20 12:20:00,16.97,16.99,16.81,16.88,149900.0,16.532,16.5515,16.3762,16.4444,149900.0
2009-01-20 12:30:00,16.87,17.01,16.84,16.98,116200.0,16.4346,16.571,16.4054,16.5418,116200.0
2009-01-20 12:40:00,16.97,17.05,16.95,17.01,146800.0,16.532,16.61,16.5125,16.571,146800.0
2009-01-20 12:50:00,17.02,17.06,16.97,16.98,112800.0,16.5807,16.6197,16.532,16.5418,112800.0
2009-01-20 13:00:00,16.98,17.07,16.92,16.94,143300.0,16.5418,16.6295,16.4833,16.5028,143300.0
2009-01-20 13:10:00,16.95,16.96,16.82,16.86,116800.0,16.5125,16.5223,16.3859,16.4249,116800.0
2009-01-20 13:20:00,16.86,17.0,16.85,17.0,75600.0,16.4249,16.5613,16.4151,16.5613,75600.0
2009-01-20 13:30:00,16.99,17.0,16.78,16.8,170000.0,16.5515,16.5613,16.3469,16.3664,170000.0
2009-01-20 13:40:00,16.8,16.85,16.75,16.78,134600.0,16.3664,16.4151,16.3177,16.3469,134600.0
2009-01-20 13:50:00,16.78,16.86,16.7,16.79,215500.0,16.3469,16.4249,16.269,16.3567,215500.0
2009-01-20 14:00:00,16.8,16.9,16.73,16.86,129700.0,16.3664,16.4638,16.2982,16.4249,129700.0
2009-01-20 14:10:00,16.87,16.88,16.79,16.83,142600.0,16.4346,16.4444,16.3567,16.3956,142600.0
2009-01-20 14:20:00,16.83,16.83,16.71,16.77,104800.0,16.3956,16.3956,16.2787,16.3372,104800.0
2009-01-20 14:30:00,16.76,16.86,16.73,16.79,71200.0,16.3275,16.4249,16.2982,16.3567,71200.0
2009-01-20 14:40:00,16.79,16.81,16.7,16.77,160300.0,16.3567,16.3762,16.269,16.3372,160300.0
2009-01-20 14:50:00,16.78,16.85,16.73,16.79,190200.0,16.3469,16.4151,16.2982,16.3567,190200.0
2009-01-20 15:00:00,16.79,16.79,16.58,16.6,168600.0,16.3567,16.3567,16.1521,16.1716,168600.0
2009-01-20 15:10:00,16.6,16.71,16.57,16.71,273200.0,16.1716,16.2787,16.1424,16.2787,273200.0
2009-01-20 15:20:00,16.71,16.78,16.63,16.67,151200.0,16.2787,16.3469,16.2008,16.2398,151200.0
2009-01-20 15:30:00,16.66,16.87,16.66,16.74,201100.0,16.23,16.4346,16.23,16.308,201100.0
2009-01-20 15:40:00,16.74,16.78,16.64,16.73,210200.0,16.308,16.3469,16.2105,16.2982,210200.0
2009-01-20 15:50:00,16.74,16.75,16.57,16.63,960600.0,16.308,16.3177,16.1424,16.2008,960600.0
2009-01-21 09:30:00,16.54,17.01,16.43,17.01,137500.0,16.1131,16.571,16.006,16.571,137500.0
2009-01-21 09:40:00,17.0,17.05,16.94,17.0,197600.0,16.5613,16.61,16.5028,16.5613,197600.0
2009-01-21 09:50:00,17.0,17.1,16.95,17.06,146800.0,16.5613,16.6587,16.5125,16.6197,146800.0
2009-01-21 10:00:00,17.07,17.1,16.96,16.98,132000.0,16.6295,16.6587,16.5223,16.5418,132000.0
2009-01-21 10:10:00,16.98,17.12,16.92,17.12,276500.0,16.5418,16.6782,16.4833,16.6782,276500.0
2009-01-21 10:20:00,17.13,17.14,16.93,17.0,147800.0,16.6879,16.6976,16.4931,16.5613,147800.0
2009-01-21 10:30:00,17.0,17.04,16.96,17.01,242000.0,16.5613,16.6002,16.5223,16.571,242000.0
2009-01-21 10:40:00,17.01,17.01,16.83,16.83,170600.0,16.571,16.571,16.3956,16.3956,170600.0
2009-01-21 10:50:00,16.83,16.9,16.74,16.78,201900.0,16.3956,16.4638,16.308,16.3469,201900.0
2009-01-21 11:00:00,16.78,16.88,16.77,16.83,98500.0,16.3469,16.4444,16.3372,16.3956,98500.0
2009-01-21 11:10:00,16.82,16.88,16.75,16.86,100300.0,16.3859,16.4444,16.3177,16.4249,100300.0
2009-01-21 11:20:00,16.87,16.9,16.82,16.87,68600.0,16.4346,16.4638,16.3859,16.4346,68600.0
2009-01-21 11:30:00,16.87,17.01,16.87,16.96,114000.0,16.4346,16.571,16.4346,16.5223,114000.0
2009-01-21 11:40:00,16.96,17.04,16.91,17.03,69600.0,16.5223,16.6002,16.4736,16.5905,69600.0
2009-01-21 11:50:00,17.03,17.12,17.0,17.0,86300.0,16.5905,16.6782,16.5613,16.5613,86300.0
2009-01-21 12:00:00,17.0,17.12,17.0,17.12,42500.0,16.5613,16.6782,16.5613,16.6782,42500.0
2009-01-21 12:10:00,17.12,17.2,17.11,17.19,58000.0,16.6782,16.7561,16.6684,16.7464,58000.0
2009-01-21 12:20:00,17.19,17.24,17.0,17.0,92900.0,16.7464,16.7951,16.5613,16.5613,92900.0
2009-01-21 12:30:00,17.0,17.1,16.96,16.98,76700.0,16.5613,16.6587,16.5223,16.5418,76700.0
2009-01-21 12:40:00,16.98,17.05,16.97,17.0,66100.0,16.5418,16.61,16.532,16.5613,66100.0
2009-01-21 12:50:00,16.99,17.0,16.9,17.0,47700.0,16.5515,16.5613,16.4638,16.5613,47700.0
2009-01-21 13:00:00,16.99,17.09,16.97,17.08,48400.0,16.5515,16.6489,16.532,16.6392,48400.0
2009-01-21 13:10:00,17.08,17.08,16.99,17.02,33400.0,16.6392,16.6392,16.5515,16.5807,33400.0
2009-01-21 13:20:00,17.03,17.04,16.94,16.95,56800.0,16.5905,16.6002,16.5028,16.5125,56800.0
2009-01-21 13:30:00,16.95,17.14,16.93,17.14,113000.0,16.5125,16.6976,16.4931,16.6976,113000.0
2009-01-21 13:40:00,17.14,17.25,17.11,17.21,160900.0,16.6976,16.8048,16.6684,16.7658,160900.0
2009-01-21 13:50:00,17.2,17.24,17.15,17.23,113200.0,16.7561,16.7951,16.7074,16.7853,113200.0
2009-01-21 14:00:00,17.23,17.23,17.06,17.1,89600.0,16.7853,16.7853,16.6197,16.6587,89600.0
2009-01-21 14:10:00,17.1,17.2,17.1,17.15,83000.0,16.6587,16.7561,16.6587,16.7074,83000.0
2009-01-21 14:20:00,17.15,17.19,17.09,17.15,75800.0,16.7074,16.7464,16.6489,16.7074,75800.0
2009-01-21 14:30:00,17.15,17.3,17.14,17.24,107800.0,16.7074,16.8535,16.6976,16.7951,107800.0
2009-01-21 14:40:00,17.24,17.31,17.21,17.25,122300.0,16.7951,16.8633,16.7658,16.8048,122300.0
2009-01-21 14:50:00,17.25,17.37,17.25,17.36,179900.0,16.8048,16.9217,16.8048,16.912,179900.0
2009-01-21 15:00:00,17.36,17.48,17.27,17.47,170900.0,16.912,17.0289,16.8243,17.0191,170900.0
2009-01-21 15:10:00,17.48,17.5,17.39,17.49,142400.0,17.0289,17.0484,16.9412,17.0386,142400.0
2009-01-21 15:20:00,17.48,17.49,17.31,17.38,119500.0,17.0289,17.0386,16.8633,16.9315,119500.0
2009-01-21 15:30:00,17.38,17.46,17.31,17.44,256300.0,16.9315,17.0094,16.8633,16.9899,256300.0
2009-01-21 15:40:00,17.43,17.58,17.43,17.49,361700.0,16.9802,17.1263,16.9802,17.0386,361700.0
2009-01-21 15:50:00,17.5,17.59,17.5,17.54,529900.0,17.0484,17.136,17.0484,17.0873,529900.0
2009-01-22 09:30:00,17.37,17.48,16.68,16.84,176700.0,16.9217,17.0289,16.2495,16.4054,176700.0
2009-01-22 09:40:00,16.85,16.96,16.62,16.62,224000.0,16.4151,16.5223,16.1911,16.1911,224000.0
2009-01-22 09:50:00,16.64,16.79,16.6,16.62,181200.0,16.2105,16.3567,16.1716,16.1911,181200.0
2009-01-22 10:00:00,16.6,16.73,16.54,16.72,153100.0,16.1716,16.2982,16.1131,16.2885,153100.0
2009-01-22 10:10:00,16.72,16.79,16.59,16.79,103300.0,16.2885,16.3567,16.1618,16.3567,103300.0
2009-01-22 10:20:00,16.78,16.83,16.66,16.69,90400.0,16.3469,16.3956,16.23,16.2593,90400.0
2009-01-22 10:30:00,16.7,16.73,16.58,16.71,206900.0,16.269,16.2982,16.1521,16.2787,206900.0
2009-01-22 10:40:00,16.68,16.74,16.65,16.71,104400.0,16.2495,16.308,16.2203,16.2787,104400.0
2009-01-22 10:50:00,16.71,16.74,16.61,16.61,66900.0,16.2787,16.308,16.1813,16.1813,66900.0
2009-01-22 11:00:00,16.6,16.62,16.5,16.62,85300.0,16.1716,16.1911,16.0742,16.1911,85300.0
2009-01-22 11:10:00,16.62,16.72,16.58,16.69,89000.0,16.1911,16.2885,16.1521,16.2593,89000.0
2009-01-22 11:20:00,16.7,16.74,16.63,16.65,107500.0,16.269,16.308,16.2008,16.2203,107500.0
2009-01-22 11:30:00,16.65,16.65,16.49,16.55,111300.0,16.2203,16.2203,16.0644,16.1229,111300.0
2009-01-22 11:40:00,16.54,16.55,16.45,16.5,75400.0,16.1131,16.1229,16.0255,16.0742,75400.0
2009-01-22 11:50:00,16.5,16.54,16.35,16.37,117400.0,16.0742,16.1131,15.928,15.9475,117400.0
2009-01-22 12:00:00,16.37,16.38,16.28,16.3,153500.0,15.9475,15.9573,15.8598,15.8793,153500.0
2009-01-22 12:10:00,16.3,16.46,16.26,16.46,232900.0,15.8793,16.0352,15.8404,16.0352,232900.0
2009-01-22 12:20:00,16.45,16.46,16.35,16.44,104500.0,16.0255,16.0352,15.928,16.0157,104500.0
2009-01-22 12:30:00,16.44,16.51,16.4,16.43,125500.0,16.0157,16.0839,15.9767,16.006,125500.0
2009-01-22 12:40:00,16.45,16.53,16.36,16.52,110500.0,16.0255,16.1034,15.9378,16.0936,110500.0
2009-01-22 12:50:00,16.53,16.6,16.47,16.49,84900.0,16.1034,16.1716,16.0449,16.0644,84900.0
2009-01-22 13:00:00,16.48,16.51,16.44,16.44,76600.0,16.0547,16.0839,16.0157,16.0157,76600.0
2009-01-22 13:10:00,16.44,16.6,16.4,16.57,141100.0,16.0157,16.1716,15.9767,16.1424,141100.0
2009-01-22 13:20:00,16.57,16.6,16.46,16.51,76700.0,16.1424,16.1716,16.0352,16.0839,76700.0
2009-01-22 13:30:00,16.5,16.54,16.43,16.52,79100.0,16.0742,16.1131,16.006,16.0936,79100.0
2009-01-22 13:40:00,16.51,16.69,16.47,16.65,97900.0,16.0839,16.2593,16.0449,16.2203,97900.0
2009-01-22 13:50:00,16.64,16.68,16.6,16.66,111900.0,16.2105,16.2495,16.1716,16.23,111900.0
2009-01-22 14:00:00,16.66,16.96,16.66,16.84,288200.0,16.23,16.5223,16.23,16.4054,288200.0
2009-01-22 14:10:00,16.84,16.95,16.8,16.94,242500.0,16.4054,16.5125,16.3664,16.5028,242500.0
2009-01-22 14:20:00,16.94,16.99,16.77,16.81,144700.0,16.5028,16.5515,16.3372,16.3762,144700.0
2009-01-22 14:30:00,16.79,16.85,16.71,16.83,156300.0,16.3567,16.4151,16.2787,16.3956,156300.0
2009-01-22 14:40:00,16.83,16.87,16.6,16.61,151400.0,16.3956,16.4346,16.1716,16.1813,151400.0
2009-01-22 14:50:00,16.62,16.72,16.59,16.7,187000.0,16.1911,16.2885,16.1618,16.269,187000.0
2009-01-22 15:00:00,16.7,16.72,16.44,16.45,189300.0,16.269,16.2885,16.0157,16.0255,189300.0
2009-01-22 15:10:00,16.44,16.55,16.41,16.43,219200.0,16.0157,16.1229,15.9865,16.006,219200.0
2009-01-22 15:20:00,16.43,16.55,16.4,16.52,182700.0,16.006,16.1229,15.9767,16.0936,182700.0
2009-01-22 15:30:00,16.52,16.53,16.34,16.35,257800.0,16.0936,16.1034,15.9183,15.928,257800.0
2009-01-22 15:40:00,16.35,16.62,16.34,16.62,327300.0,15.928,16.1911,15.9183,16.1911,327300.0
2009-01-22 15:50:00,16.62,16.62,16.48,16.5,428300.0,16.1911,16.1911,16.0547,16.0742,428300.0
2009-01-23 09:30:00,16.27,16.4,16.12,16.14,155800.0,15.8501,15.9767,15.704,15.7235,155800.0
2009-01-23 09:40:00,16.14,16.25,16.01,16.15,230800.0,15.7235,15.8306,15.5968,15.7332,230800.0
2009-01-23 09:50:00,16.16,16.41,16.03,16.28,162700.0,15.7429,15.9865,15.6163,15.8598,162700.0
2009-01-23 10:00:00,16.28,16.52,16.28,16.42,225000.0,15.8598,16.0936,15.8598,15.9962,225000.0
2009-01-23 10:10:00,16.43,16.71,16.38,16.64,205200.0,16.006,16.2787,15.9573,16.2105,205200.0
2009-01-23 10:20:00,16.63,16.64,16.49,16.54,78900.0,16.2008,16.2105,16.0644,16.1131,78900.0
2009-01-23 10:30:00,16.55,16.55,16.4,16.48,81000.0,16.1229,16.1229,15.9767,16.0547,81000.0
2009-01-23 10:40:00,16.48,16.49,16.32,16.33,117500.0,16.0547,16.0644,15.8988,15.9085,117500.0
2009-01-23 10:50:00,16.33,16.33,16.24,16.24,149600.0,15.9085,15.9085,15.8209,15.8209,149600.0
2009-01-23 11:00:00,16.25,16.55,16.2,16.55,291900.0,15.8306,16.1229,15.7819,16.1229,291900.0
2009-01-23 11:10:00,16.54,16.76,16.5,16.62,186500.0,16.1131,16.3275,16.0742,16.1911,186500.0
2009-01-23 11:20:00,16.63,16.8,16.63,16.78,178200.0,16.2008,16.3664,16.2008,16.3469,178200.0
2009-01-23 11:30:00,16.78,16.84,16.71,16.72,425200.0,16.3469,16.4054,16.2787,16.2885,425200.0
2009-01-23 11:40:00,16.71,16.85,16.67,16.78,145000.0,16.2787,16.4151,16.2398,16.3469,145000.0
2009-01-23 11:50:00,16.79,16.84,16.75,16.77,53300.0,16.3567,16.4054,16.3177,16.3372,53300.0
2009-01-23 12:00:00,16.77,16.87,16.75,16.79,160400.0,16.3372,16.4346,16.3177,16.3567,160400.0
2009-01-23 12:10:00,16.79,16.9,16.79,16.83,117900.0,16.3567,16.4638,16.3567,16.3956,117900.0
2009-01-23 12:20:00,16.83,17.0,16.81,16.94,188600.0,16.3956,16.5613,16.3762,16.5028,188600.0
2009-01-23 12:30:00,16.94,16.95,16.74,16.78,122500.0,16.5028,16.5125,16.308,16.3469,122500.0
2009-01-23 12:40:00,16.77,16.97,16.77,16.89,136200.0,16.3372,16.532,16.3372,16.4541,136200.0
2009-01-23 12:50:00,16.88,17.0,16.8,16.85,110100.0,16.4444,16.5613,16.3664,16.4151,110100.0
2009-01-23 13:00:00,16.85,16.96,16.78,16.89,96500.0,16.4151,16.5223,16.3469,16.4541,96500.0
2009-01-23 13:10:00,16.9,17.2,16.89,17.17,108200.0,16.4638,16.7561,16.4541,16.7269,108200.0
2009-01-23 13:20:00,17.17,17.17,17.02,17.02,94500.0,16.7269,16.7269,16.5807,16.5807,94500.0
2009-01-23 13:30:00,17.03,17.11,16.99,17.02,287800.0,16.5905,16.6684,16.5515,16.5807,287800.0
2009-01-23 13:40:00,17.01,17.09,16.99,17.06,161700.0,16.571,16.6489,16.5515,16.6197,161700.0
2009-01-23 13:50:00,17.06,17.1,16.95,17.1,163100.0,16.6197,16.6587,16.5125,16.6587,163100.0
2009-01-23 14:00:00,17.1,17.18,17.06,17.15,281600.0,16.6587,16.7366,16.6197,16.7074,281600.0
2009-01-23 14:10:00,17.13,17.16,17.01,17.13,102400.0,16.6879,16.7171,16.571,16.6879,102400.0
2009-01-23 14:20:00,17.1,17.22,17.07,17.09,91200.0,16.6587,16.7756,16.6295,16.6489,91200.0
2009-01-23 14:30:00,17.09,17.11,16.93,17.0,61400.0,16.6489,16.6684,16.4931,16.5613,61400.0
2009-01-23 14:40:00,17.0,17.05,16.89,16.99,110000.0,16.5613,16.61,16.4541,16.5515,110000.0
2009-01-23 14:50:00,16.99,16.99,16.81,16.83,194000.0,16.5515,16.5515,16.3762,16.3956,194000.0
2009-01-23 15:00:00,16.83,16.89,16.75,16.77,228700.0,16.3956,16.4541,16.3177,16.3372,228700.0
2009-01-23 15:10:00,16.76,16.86,16.75,16.82,232100.0,16.3275,16.4249,16.3177,16.3859,232100.0
2009-01-23 15:20:00,16.83,17.01,16.81,16.89,217600.0,16.3956,16.571,16.3762,16.4541,217600.0
2009-01-23 15:30:00,16.88,16.98,16.86,16.95,229600.0,16.4444,16.5418,16.4249,16.5125,229600.0
2009-01-23 15:40:00,16.94,17.0,16.86,16.95,272700.0,16.5028,16.5613,16.4249,16.5125,272700.0
2009-01-23 15:50:00,16.94,17.04,16.93,16.95,422200.0,16.5028,16.6002,16.4931,16.5125,422200.0
2009-01-26 09:30:00,16.79,16.98,16.79,16.95,92200.0,16.3567,16.5418,16.3567,16.5125,92200.0
2009-01-26 09:40:00,16.94,16.97,16.79,16.81,266700.0,16.5028,16.532,16.3567,16.3762,266700.0
2009-01-26 09:50:00,16.79,16.81,16.64,16.71,202400.0,16.3567,16.3762,16.2105,16.2787,202400.0
2009-01-26 10:00:00,16.71,17.05,16.7,16.9,369300.0,16.2787,16.61,16.269,16.4638,369300.0
2009-01-26 10:10:00,16.9,16.99,16.86,16.94,210500.0,16.4638,16.5515,16.4249,16.5028,210500.0
2009-01-26 10:20:00,16.94,17.14,16.94,16.97,156500.0,16.5028,16.6976,16.5028,16.532,156500.0
2009-01-26 10:30:00,16.97,17.04,16.76,16.77,156800.0,16.532,16.6002,16.3275,16.3372,156800.0
2009-01-26 10:40:00,16.77,16.77,16.59,16.61,341900.0,16.3372,16.3372,16.1618,16.1813,341900.0
2009-01-26 10:50:00,16.61,16.61,16.43,16.61,268900.0,16.1813,16.1813,16.006,16.1813,268900.0
2009-01-26 11:00:00,16.59,16.68,16.52,16.55,142400.0,16.1618,16.2495,16.0936,16.1229,142400.0
2009-01-26 11:10:00,16.56,16.62,16.48,16.51,138800.0,16.1326,16.1911,16.0547,16.0839,138800.0
2009-01-26 11:20:00,16.51,16.65,16.49,16.6,132900.0,16.0839,16.2203,16.0644,16.1716,132900.0
2009-01-26 11:30:00,16.59,16.67,16.5,16.53,166500.0,16.1618,16.2398,16.0742,16.1034,166500.0
2009-01-26 11:40:00,16.53,16.53,16.37,16.37,113200.0,16.1034,16.1034,15.9475,15.9475,113200.0
2009-01-26 11:50:00,16.38,16.46,16.38,16.45,94600.0,15.9573,16.0352,15.9573,16.0255,94600.0
2009-01-26 12:00:00,16.45,16.54,16.45,16.46,89100.0,16.0255,16.1131,16.0255,16.0352,89100.0
2009-01-26 12:10:00,16.47,16.47,16.4,16.42,69800.0,16.0449,16.0449,15.9767,15.9962,69800.0
2009-01-26 12:20:00,16.41,16.51,16.41,16.45,80400.0,15.9865,16.0839,15.9865,16.0255,80400.0
2009-01-26 12:30:00,16.45,16.47,16.38,16.41,52900.0,16.0255,16.0449,15.9573,15.9865,52900.0
2009-01-26 12:40:00,16.4,16.5,16.39,16.46,60800.0,15.9767,16.0742,15.967,16.0352,60800.0
2009-01-26 12:50:00,16.46,16.56,16.44,16.49,73500.0,16.0352,16.1326,16.0157,16.0644,73500.0
2009-01-26 13:00:00,16.49,16.55,16.41,16.42,67900.0,16.0644,16.1229,15.9865,15.9962,67900.0
2009-01-26 13:10:00,16.42,16.46,16.38,16.38,93100.0,15.9962,16.0352,15.9573,15.9573,93100.0
2009-01-26 13:20:00,16.38,16.42,16.33,16.4,101300.0,15.9573,15.9962,15.9085,15.9767,101300.0
2009-01-26 13:30:00,16.4,16.4,16.27,16.3,77200.0,15.9767,15.9767,15.8501,15.8793,77200.0
2009-01-26 13:40:00,16.3,16.41,16.3,16.36,49600.0,15.8793,15.9865,15.8793,15.9378,49600.0
2009-01-26 13:50:00,16.35,16.35,16.26,16.27,59000.0,15.928,15.928,15.8404,15.8501,59000.0
2009-01-26 14:00:00,16.29,16.29,16.09,16.11,156800.0,15.8696,15.8696,15.6747,15.6942,156800.0
2009-01-26 14:10:00,16.11,16.14,16.01,16.03,208500.0,15.6942,15.7235,15.5968,15.6163,208500.0
2009-01-26 14:20:00,16.04,16.17,16.02,16.12,184700.0,15.626,15.7527,15.6066,15.704,184700.0
2009-01-26 14:30:00,16.12,16.16,16.07,16.15,130900.0,15.704,15.7429,15.6553,15.7332,130900.0
2009-01-26 14:40:00,16.15,16.19,16.06,16.19,139200.0,15.7332,15.7722,15.6455,15.7722,139200.0
2009-01-26 14:50:00,16.18,16.28,16.16,16.25,150600.0,15.7624,15.8598,15.7429,15.8306,150600.0
2009-01-26 15:00:00,16.26,16.34,16.23,16.34,172300.0,15.8404,15.9183,15.8111,15.9183,172300.0
2009-01-26 15:10:00,16.34,16.36,16.21,16.3,153900.0,15.9183,15.9378,15.7916,15.8793,153900.0
2009-01-26 15:20:00,16.3,16.41,16.29,16.34,193500.0,15.8793,15.9865,15.8696,15.9183,193500.0
2009-01-26 15:30:00,16.34,16.4,16.27,16.31,184300.0,15.9183,15.9767,15.8501,15.8891,184300.0
2009-01-26 15:40:00,16.31,16.32,16.16,16.29,304100.0,15.8891,15.8988,15.7429,15.8696,304100.0
2009-01-26 15:50:00,16.28,16.35,16.27,16.31,370800.0,15.8598,15.928,15.8501,15.8891,370800.0
2009-01-27 09:30:00,16.16,16.77,16.12,16.76,86900.0,15.7429,16.3372,15.704,16.3275,86900.0
2009-01-27 09:40:00,16.77,16.79,16.48,16.53,161800.0,16.3372,16.3567,16.0547,16.1034,161800.0
2009-01-27 09:50:00,16.53,16.56,16.48,16.52,118400.0,16.1034,16.1326,16.0547,16.0936,118400.0
2009-01-27 10:00:00,16.51,16.54,16.25,16.38,140100.0,16.0839,16.1131,15.8306,15.9573,140100.0
2009-01-27 10:10:00,16.37,16.43,16.33,16.34,131500.0,15.9475,16.006,15.9085,15.9183,131500.0
2009-01-27 10:20:00,16.35,16.4,16.3,16.3,115000.0,15.928,15.9767,15.8793,15.8793,115000.0
2009-01-27 10:30:00,16.3,16.33,16.23,16.25,144600.0,15.8793,15.9085,15.8111,15.8306,144600.0
2009-01-27 10:40:00,16.25,16.26,16.13,16.18,189500.0,15.8306,15.8404,15.7137,15.7624,189500.0
2009-01-27 10:50:00,16.18,16.29,16.17,16.27,93100.0,15.7624,15.8696,15.7527,15.8501,93100.0
2009-01-27 11:00:00,16.27,16.3,16.25,16.3,73300.0,15.8501,15.8793,15.8306,15.8793,73300.0
2009-01-27 11:10:00,16.3,16.41,16.25,16.35,141400.0,15.8793,15.9865,15.8306,15.928,141400.0
2009-01-27 11:20:00,16.35,16.43,16.35,16.38,69500.0,15.928,16.006,15.928,15.9573,69500.0
2009-01-27 11:30:00,16.38,16.41,16.33,16.37,63700.0,15.9573,15.9865,15.9085,15.9475,63700.0
2009-01-27 11:40:00,16.37,16.43,16.35,16.42,47400.0,15.9475,16.006,15.928,15.9962,47400.0
2009-01-27 11:50:00,16.42,16.45,16.37,16.37,30500.0,15.9962,16.0255,15.9475,15.9475,30500.0
2009-01-27 12:00:00,16.37,16.41,16.33,16.41,52600.0,15.9475,15.9865,15.9085,15.9865,52600.0
2009-01-27 12:10:00,16.42,16.48,16.39,16.48,73800.0,15.9962,16.0547,15.967,16.0547,73800.0
2009-01-27 12:20:00,16.47,16.55,16.45,16.53,88400.0,16.0449,16.1229,16.0255,16.1034,88400.0
2009-01-27 12:30:00,16.53,16.55,16.51,16.51,31300.0,16.1034,16.1229,16.0839,16.0839,31300.0
2009-01-27 12:40:00,16.52,16.57,16.52,16.53,110500.0,16.0936,16.1424,16.0936,16.1034,110500.0
2009-01-27 12:50:00,16.54,16.57,16.45,16.54,129500.0,16.1131,16.1424,16.0255,16.1131,129500.0
2009-01-27 13:00:00,16.53,16.55,16.45,16.45,69800.0,16.1034,16.1229,16.0255,16.0255,69800.0
2009-01-27 13:10:00,16.46,16.5,16.38,16.39,214100.0,16.0352,16.0742,15.9573,15.967,214100.0
2009-01-27 13:20:00,16.39,16.45,16.33,16.35,206300.0,15.967,16.0255,15.9085,15.928,206300.0
2009-01-27 13:30:00,16.35,16.38,16.32,16.37,99800.0,15.928,15.9573,15.8988,15.9475,99800.0
2009-01-27 13:40:00,16.37,16.49,16.37,16.46,152300.0,15.9475,16.0644,15.9475,16.0352,152300.0
2009-01-27 13:50:00,16.47,16.53,16.44,16.44,80500.0,16.0449,16.1034,16.0157,16.0157,80500.0
2009-01-27 14:00:00,16.43,16.51,16.42,16.48,142700.0,16.006,16.0839,15.9962,16.0547,142700.0
2009-01-27 14:10:00,16.48,16.53,16.43,16.5,72700.0,16.0547,16.1034,16.006,16.0742,72700.0
2009-01-27 14:20:00,16.5,16.53,16.47,16.5,121700.0,16.0742,16.1034,16.0449,16.0742,121700.0
2009-01-27 14:30:00,16.5,16.52,16.43,16.47,142300.0,16.0742,16.0936,16.006,16.0449,142300.0
2009-01-27 14:40:00,16.47,16.52,16.42,16.47,59700.0,16.0449,16.0936,15.9962,16.0449,59700.0
2009-01-27 14:50:00,16.48,16.51,16.45,16.48,111800.0,16.0547,16.0839,16.0255,16.0547,111800.0
2009-01-27 15:00:00,16.49,16.53,16.4,16.51,109900.0,16.0644,16.1034,15.9767,16.0839,109900.0
2009-01-27 15:10:00,16.51,16.56,16.46,16.53,89400.0,16.0839,16.1326,16.0352,16.1034,89400.0
2009-01-27 15:20:00,16.53,16.64,16.53,16.57,94500.0,16.1034,16.2105,16.1034,16.1424,94500.0
2009-01-27 15:30:00,16.56,16.58,16.54,16.55,131600.0,16.1326,16.1521,16.1131,16.1229,131600.0
2009-01-27 15:40:00,16.56,16.58,16.45,16.5,207300.0,16.1326,16.1521,16.0255,16.0742,207300.0
2009-01-27 15:50:00,16.5,16.55,16.47,16.53,396600.0,16.0742,16.1229,16.0449,16.1034,396600.0
2009-01-28 09:30:00,16.77,16.83,16.61,16.71,59400.0,16.3372,16.3956,16.1813,16.2787,59400.0
2009-01-28 09:40:00,16.71,16.8,16.64,16.73,85200.0,16.2787,16.3664,16.2105,16.2982,85200.0
2009-01-28 09:50:00,16.73,16.83,16.64,16.68,77200.0,16.2982,16.3956,16.2105,16.2495,77200.0
2009-01-28 10:00:00,16.67,16.83,16.67,16.8,83700.0,16.2398,16.3956,16.2398,16.3664,83700.0
2009-01-28 10:10:00,16.8,16.84,16.75,16.84,50700.0,16.3664,16.4054,16.3177,16.4054,50700.0
2009-01-28 10:20:00,16.83,16.85,16.77,16.8,129200.0,16.3956,16.4151,16.3372,16.3664,129200.0
2009-01-28 10:30:00,16.8,16.89,16.77,16.87,234400.0,16.3664,16.4541,16.3372,16.4346,234400.0
2009-01-28 10:40:00,16.87,16.9,16.82,16.82,123200.0,16.4346,16.4638,16.3859,16.3859,123200.0
2009-01-28 10:50:00,16.81,16.84,16.73,16.83,66600.0,16.3762,16.4054,16.2982,16.3956,66600.0
2009-01-28 11:00:00,16.84,16.9,16.82,16.89,70900.0,16.4054,16.4638,16.3859,16.4541,70900.0
2009-01-28 11:10:00,16.9,16.92,16.75,16.78,123800.0,16.4638,16.4833,16.3177,16.3469,123800.0
2009-01-28 11:20:00,16.79,16.87,16.78,16.83,67800.0,16.3567,16.4346,16.3469,16.3956,67800.0
2009-01-28 11:30:00,16.84,16.85,16.76,16.78,94900.0,16.4054,16.4151,16.3275,16.3469,94900.0
2009-01-28 11:40:00,16.79,16.85,16.75,16.76,79100.0,16.3567,16.4151,16.3177,16.3275,79100.0
2009-01-28 11:50:00,16.77,16.84,16.75,16.83,54500.0,16.3372,16.4054,16.3177,16.3956,54500.0
2009-01-28 12:00:00,16.83,16.85,16.8,16.83,30900.0,16.3956,16.4151,16.3664,16.3956,30900.0
2009-01-28 12:10:00,16.83,16.85,16.77,16.81,80300.0,16.3956,16.4151,16.3372,16.3762,80300.0
2009-01-28 12:20:00,16.81,16.86,16.78,16.86,31900.0,16.3762,16.4249,16.3469,16.4249,31900.0
2009-01-28 12:30:00,16.85,16.85,16.76,16.78,52800.0,16.4151,16.4151,16.3275,16.3469,52800.0
2009-01-28 12:40:00,16.79,16.81,16.77,16.78,58700.0,16.3567,16.3762,16.3372,16.3469,58700.0
2009-01-28 12:50:00,16.78,16.8,16.75,16.76,75200.0,16.3469,16.3664,16.3177,16.3275,75200.0
2009-01-28 13:00:00,16.75,16.8,16.71,16.77,137100.0,16.3177,16.3664,16.2787,16.3372,137100.0
2009-01-28 13:10:00,16.77,16.77,16.7,16.73,65000.0,16.3372,16.3372,16.269,16.2982,65000.0
2009-01-28 13:20:00,16.74,16.81,16.74,16.79,91500.0,16.308,16.3762,16.308,16.3567,91500.0
2009-01-28 13:30:00,16.8,16.95,16.79,16.92,139400.0,16.3664,16.5125,16.3567,16.4833,139400.0
2009-01-28 13:40:00,16.93,16.97,16.91,16.95,89400.0,16.4931,16.532,16.4736,16.5125,89400.0
2009-01-28 13:50:00,16.95,16.98,16.88,16.88,181100.0,16.5125,16.5418,16.4444,16.4444,181100.0
2009-01-28 14:00:00,16.89,16.98,16.88,16.98,275100.0,16.4541,16.5418,16.4444,16.5418,275100.0
2009-01-28 14:10:00,16.98,17.09,16.89,17.05,177000.0,16.5418,16.6489,16.4541,16.61,177000.0
2009-01-28 14:20:00,17.05,17.12,16.87,16.97,198200.0,16.61,16.6782,16.4346,16.532,198200.0
2009-01-28 14:30:00,16.99,17.01,16.89,16.91,162500.0,16.5515,16.571,16.4541,16.4736,162500.0
2009-01-28 14:40:00,16.92,16.93,16.84,16.9,157900.0,16.4833,16.4931,16.4054,16.4638,157900.0
2009-01-28 14:50:00,16.9,16.92,16.82,16.91,157200.0,16.4638,16.4833,16.3859,16.4736,157200.0
2009-01-28 15:00:00,16.9,16.93,16.8,16.85,443400.0,16.4638,16.4931,16.3664,16.4151,443400.0
2009-01-28 15:10:00,16.84,16.86,16.68,16.76,451200.0,16.4054,16.4249,16.2495,16.3275,451200.0
2009-01-28 15:20:00,16.76,16.8,16.63,16.67,196200.0,16.3275,16.3664,16.2008,16.2398,196200.0
2009-01-28 15:30:00,16.67,16.76,16.64,16.75,205600.0,16.2398,16.3275,16.2105,16.3177,205600.0
2009-01-28 15:40:00,16.75,16.83,16.73,16.83,248100.0,16.3177,16.3956,16.2982,16.3956,248100.0
2009-01-28 15:50:00,16.83,16.89,16.83,16.87,405200.0,16.3956,16.4541,16.3956,16.4346,405200.0
2009-01-29 09:30:00,16.29,16.81,16.21,16.45,272100.0,15.8696,16.3762,15.7916,16.0255,272100.0
2009-01-29 09:40:00,16.45,16.64,16.39,16.64,175400.0,16.0255,16.2105,15.967,16.2105,175400.0
2009-01-29 09:50:00,16.63,16.71,16.51,16.7,258700.0,16.2008,16.2787,16.0839,16.269,258700.0
2009-01-29 10:00:00,16.69,16.74,16.57,16.57,86200.0,16.2593,16.308,16.1424,16.1424,86200.0
2009-01-29 10:10:00,16.58,16.61,16.48,16.56,237200.0,16.1521,16.1813,16.0547,16.1326,237200.0
2009-01-29 10:20:00,16.56,16.65,16.48,16.63,121200.0,16.1326,16.2203,16.0547,16.2008,121200.0
2009-01-29 10:30:00,16.63,16.63,16.49,16.54,93100.0,16.2008,16.2008,16.0644,16.1131,93100.0
2009-01-29 10:40:00,16.55,16.58,16.42,16.42,86400.0,16.1229,16.1521,15.9962,15.9962,86400.0
2009-01-29 10:50:00,16.41,16.5,16.4,16.46,227400.0,15.9865,16.0742,15.9767,16.0352,227400.0
2009-01-29 11:00:00,16.46,16.47,16.36,16.39,81700.0,16.0352,16.0449,15.9378,15.967,81700.0
2009-01-29 11:10:00,16.39,16.51,16.39,16.48,97200.0,15.967,16.0839,15.967,16.0547,97200.0
2009-01-29 11:20:00,16.48,16.48,16.38,16.39,88400.0,16.0547,16.0547,15.9573,15.967,88400.0
2009-01-29 11:30:00,16.38,16.44,16.38,16.43,110000.0,15.9573,16.0157,15.9573,16.006,110000.0
2009-01-29 11:40:00,16.43,16.45,16.36,16.38,128300.0,16.006,16.0255,15.9378,15.9573,128300.0
2009-01-29 11:50:00,16.37,16.43,16.35,16.36,52100.0,15.9475,16.006,15.928,15.9378,52100.0
2009-01-29 12:00:00,16.35,16.36,16.26,16.26,91700.0,15.928,15.9378,15.8404,15.8404,91700.0
2009-01-29 12:10:00,16.27,16.28,16.24,16.26,54800.0,15.8501,15.8598,15.8209,15.8404,54800.0
2009-01-29 12:20:00,16.27,16.29,16.24,16.26,79400.0,15.8501,15.8696,15.8209,15.8404,79400.0
2009-01-29 12:30:00,16.25,16.27,16.18,16.18,121300.0,15.8306,15.8501,15.7624,15.7624,121300.0
2009-01-29 12:40:00,16.19,16.22,16.15,16.15,94400.0,15.7722,15.8014,15.7332,15.7332,94400.0
2009-01-29 12:50:00,16.15,16.15,15.97,15.99,174600.0,15.7332,15.7332,15.5578,15.5773,174600.0
2009-01-29 13:00:00,15.99,16.07,15.91,16.04,164700.0,15.5773,15.6553,15.4994,15.626,164700.0
2009-01-29 13:10:00,16.04,16.17,16.03,16.16,133600.0,15.626,15.7527,15.6163,15.7429,133600.0
2009-01-29 13:20:00,16.17,16.3,16.16,16.21,279200.0,15.7527,15.8793,15.7429,15.7916,279200.0
2009-01-29 13:30:00,16.21,16.21,16.14,16.15,93800.0,15.7916,15.7916,15.7235,15.7332,93800.0
2009-01-29 13:40:00,16.14,16.21,16.14,16.18,92600.0,15.7235,15.7916,15.7235,15.7624,92600.0
2009-01-29 13:50:00,16.18,16.18,16.1,16.11,155800.0,15.7624,15.7624,15.6845,15.6942,155800.0
2009-01-29 14:00:00,16.12,16.15,16.05,16.07,167300.0,15.704,15.7332,15.6358,15.6553,167300.0
2009-01-29 14:10:00,16.06,16.16,16.05,16.15,153900.0,15.6455,15.7429,15.6358,15.7332,153900.0
2009-01-29 14:20:00,16.16,16.21,16.14,16.2,132000.0,15.7429,15.7916,15.7235,15.7819,132000.0
2009-01-29 14:30:00,16.2,16.21,16.14,16.16,156800.0,15.7819,15.7916,15.7235,15.7429,156800.0
2009-01-29 14:40:00,16.16,16.2,16.12,16.13,127000.0,15.7429,15.7819,15.704,15.7137,127000.0
2009-01-29 14:50:00,16.13,16.13,16.04,16.06,183600.0,15.7137,15.7137,15.626,15.6455,183600.0
2009-01-29 15:00:00,16.06,16.15,16.05,16.09,218000.0,15.6455,15.7332,15.6358,15.6747,218000.0
2009-01-29 15:10:00,16.09,16.16,16.04,16.1,444500.0,15.6747,15.7429,15.626,15.6845,444500.0
2009-01-29 15:20:00,16.1,16.15,16.08,16.14,225300.0,15.6845,15.7332,15.665,15.7235,225300.0
2009-01-29 15:30:00,16.13,16.14,16.09,16.1,608600.0,15.7137,15.7235,15.6747,15.6845,608600.0
2009-01-29 15:40:00,16.1,16.2,16.1,16.15,548300.0,15.6845,15.7819,15.6845,15.7332,548300.0
2009-01-29 15:50:00,16.15,16.22,16.14,16.19,496500.0,15.7332,15.8014,15.7235,15.7722,496500.0
2009-01-30 09:30:00,16.31,16.31,15.91,15.98,452900.0,15.8891,15.8891,15.4994,15.5676,452900.0
2009-01-30 09:40:00,15.99,16.07,15.98,16.0,232800.0,15.5773,15.6553,15.5676,15.5871,232800.0
2009-01-30 09:50:00,15.99,16.02,15.97,15.98,331000.0,15.5773,15.6066,15.5578,15.5676,331000.0
2009-01-30 10:00:00,15.99,16.03,15.91,15.94,217600.0,15.5773,15.6163,15.4994,15.5286,217600.0
2009-01-30 10:10:00,15.95,15.95,15.71,15.75,396800.0,15.5384,15.5384,15.3046,15.3435,396800.0
2009-01-30 10:20:00,15.76,15.8,15.72,15.73,306100.0,15.3533,15.3922,15.3143,15.324,306100.0
2009-01-30 10:30:00,15.73,15.87,15.71,15.79,374200.0,15.324,15.4604,15.3046,15.3825,374200.0
2009-01-30 10:40:00,15.79,15.8,15.65,15.65,215400.0,15.3825,15.3922,15.2461,15.2461,215400.0
2009-01-30 10:50:00,15.65,15.67,15.55,15.64,292400.0,15.2461,15.2656,15.1487,15.2364,292400.0
2009-01-30 11:00:00,15.65,15.76,15.55,15.55,340500.0,15.2461,15.3533,15.1487,15.1487,340500.0
2009-01-30 11:10:00,15.55,15.56,15.49,15.49,220900.0,15.1487,15.1584,15.0902,15.0902,220900.0
2009-01-30 11:20:00,15.49,15.51,15.45,15.51,431300.0,15.0902,15.1097,15.0513,15.1097,431300.0
2009-01-30 11:30:00,15.51,15.68,15.5,15.68,327900.0,15.1097,15.2753,15.1,15.2753,327900.0
2009-01-30 11:40:00,15.68,15.76,15.64,15.74,482300.0,15.2753,15.3533,15.2364,15.3338,482300.0
2009-01-30 11:50:00,15.74,15.76,15.7,15.74,137000.0,15.3338,15.3533,15.2948,15.3338,137000.0
2009-01-30 12:00:00,15.75,15.75,15.72,15.73,351600.0,15.3435,15.3435,15.3143,15.324,351600.0
2009-01-30 12:10:00,15.74,15.82,15.73,15.79,265300.0,15.3338,15.4117,15.324,15.3825,265300.0
2009-01-30 12:20:00,15.78,15.8,15.75,15.79,121500.0,15.3727,15.3922,15.3435,15.3825,121500.0
2009-01-30 12:30:00,15.79,15.8,15.75,15.78,152600.0,15.3825,15.3922,15.3435,15.3727,152600.0
2009-01-30 12:40:00,15.78,15.89,15.78,15.88,65700.0,15.3727,15.4799,15.3727,15.4702,65700.0
2009-01-30 12:50:00,15.89,15.91,15.87,15.89,529100.0,15.4799,15.4994,15.4604,15.4799,529100.0
2009-01-30 13:00:00,15.89,16.0,15.86,15.96,418300.0,15.4799,15.5871,15.4507,15.5481,418300.0
2009-01-30 13:10:00,15.97,16.0,15.84,15.91,355200.0,15.5578,15.5871,15.4312,15.4994,355200.0
2009-01-30 13:20:00,15.91,15.96,15.81,15.82,234300.0,15.4994,15.5481,15.402,15.4117,234300.0
2009-01-30 13:30:00,15.81,15.85,15.72,15.83,236200.0,15.402,15.4409,15.3143,15.4215,236200.0
2009-01-30 13:40:00,15.82,15.84,15.72,15.83,186500.0,15.4117,15.4312,15.3143,15.4215,186500.0
2009-01-30 13:50:00,15.83,15.86,15.75,15.85,90200.0,15.4215,15.4507,15.3435,15.4409,90200.0
2009-01-30 14:00:00,15.85,15.92,15.85,15.87,164900.0,15.4409,15.5091,15.4409,15.4604,164900.0
2009-01-30 14:10:00,15.88,15.94,15.8,15.9,171200.0,15.4702,15.5286,15.3922,15.4896,171200.0
2009-01-30 14:20:00,15.9,15.9,15.85,15.87,155500.0,15.4896,15.4896,15.4409,15.4604,155500.0
2009-01-30 14:30:00,15.87,15.88,15.77,15.77,452000.0,15.4604,15.4702,15.363,15.363,452000.0
2009-01-30 14:40:00,15.77,15.77,15.69,15.69,143900.0,15.363,15.363,15.2851,15.2851,143900.0
2009-01-30 14:50:00,15.69,15.71,15.6,15.61,155500.0,15.2851,15.3046,15.1974,15.2071,155500.0
2009-01-30 15:00:00,15.6,15.68,15.59,15.62,461600.0,15.1974,15.2753,15.1876,15.2169,461600.0
2009-01-30 15:10:00,15.61,15.68,15.53,15.53,245100.0,15.2071,15.2753,15.1292,15.1292,245100.0
2009-01-30 15:20:00,15.53,15.57,15.48,15.52,905000.0,15.1292,15.1682,15.0805,15.1195,905000.0
2009-01-30 15:30:00,15.51,15.52,15.4,15.4,540400.0,15.1097,15.1195,15.0026,15.0026,540400.0
2009-01-30 15:40:00,15.4,15.55,15.4,15.5,528400.0,15.0026,15.1487,15.0026,15.1,528400.0
2009-01-30 15:50:00,15.5,15.54,15.42,15.47,908100.0,15.1,15.1389,15.022,15.0707,908100.0
2009-02-02 09:30:00,15.2,15.35,15.07,15.24,273100.0,14.8077,14.9538,14.6811,14.8467,273100.0
2009-02-02 09:40:00,15.22,15.25,15.06,15.1,213700.0,14.8272,14.8564,14.6713,14.7103,213700.0
2009-02-02 09:50:00,15.1,15.1,14.78,14.83,522400.0,14.7103,14.7103,14.3986,14.4473,522400.0
2009-02-02 10:00:00,14.83,14.94,14.66,14.71,855900.0,14.4473,14.5544,14.2816,14.3304,855900.0
2009-02-02 10:10:00,14.71,15.13,14.71,15.04,816000.0,14.3304,14.7395,14.3304,14.6518,816000.0
2009-02-02 10:20:00,15.04,15.21,15.0,15.15,611600.0,14.6518,14.8175,14.6129,14.759,611600.0
2009-02-02 10:30:00,15.15,15.31,15.1,15.27,515900.0,14.759,14.9149,14.7103,14.8759,515900.0
2009-02-02 10:40:00,15.27,15.37,15.21,15.27,423900.0,14.8759,14.9733,14.8175,14.8759,423900.0
2009-02-02 10:50:00,15.27,15.29,15.13,15.23,636800.0,14.8759,14.8954,14.7395,14.8369,636800.0
2009-02-02 11:00:00,15.23,15.24,15.13,15.19,268000.0,14.8369,14.8467,14.7395,14.798,268000.0
2009-02-02 11:10:00,15.19,15.19,15.08,15.08,396400.0,14.798,14.798,14.6908,14.6908,396400.0
2009-02-02 11:20:00,15.09,15.1,15.03,15.1,235000.0,14.7006,14.7103,14.6421,14.7103,235000.0
2009-02-02 11:30:00,15.1,15.16,15.06,15.06,291400.0,14.7103,14.7687,14.6713,14.6713,291400.0
2009-02-02 11:40:00,15.06,15.14,15.05,15.13,202100.0,14.6713,14.7493,14.6616,14.7395,202100.0
2009-02-02 11:50:00,15.13,15.18,15.06,15.15,265500.0,14.7395,14.7882,14.6713,14.759,265500.0
2009-02-02 12:00:00,15.15,15.22,15.07,15.1,306400.0,14.759,14.8272,14.6811,14.7103,306400.0
2009-02-02 12:10:00,15.09,15.19,15.05,15.17,288900.0,14.7006,14.798,14.6616,14.7785,288900.0
2009-02-02 12:20:00,15.17,15.19,15.12,15.17,138100.0,14.7785,14.798,14.7298,14.7785,138100.0
2009-02-02 12:30:00,15.17,15.26,15.13,15.25,401000.0,14.7785,14.8662,14.7395,14.8564,401000.0
2009-02-02 12:40:00,15.26,15.27,15.19,15.19,171100.0,14.8662,14.8759,14.798,14.798,171100.0
2009-02-02 12:50:00,15.2,15.2,15.16,15.2,148500.0,14.8077,14.8077,14.7687,14.8077,148500.0
2009-02-02 13:00:00,15.19,15.2,15.11,15.15,182700.0,14.798,14.8077,14.72,14.759,182700.0
2009-02-02 13:10:00,15.14,15.17,14.98,15.01,317600.0,14.7493,14.7785,14.5934,14.6226,317600.0
2009-02-02 13:20:00,15.01,15.02,14.89,14.89,297500.0,14.6226,14.6324,14.5057,14.5057,297500.0
2009-02-02 13:30:00,14.89,14.97,14.89,14.94,62700.0,14.5057,14.5836,14.5057,14.5544,62700.0
2009-02-02 13:40:00,14.94,14.98,14.9,14.91,140000.0,14.5544,14.5934,14.5155,14.5252,140000.0
2009-02-02 13:50:00,14.91,14.92,14.84,14.86,83500.0,14.5252,14.5349,14.457,14.4765,83500.0
2009-02-02 14:00:00,14.85,14.85,14.78,14.83,215300.0,14.4667,14.4667,14.3986,14.4473,215300.0
2009-02-02 14:10:00,14.83,14.92,14.83,14.9,105100.0,14.4473,14.5349,14.4473,14.5155,105100.0
2009-02-02 14:20:00,14.91,14.93,14.82,14.92,127800.0,14.5252,14.5447,14.4375,14.5349,127800.0
2009-02-02 14:30:00,14.92,14.94,14.86,14.91,187800.0,14.5349,14.5544,14.4765,14.5252,187800.0
2009-02-02 14:40:00,14.91,14.94,14.86,14.89,217100.0,14.5252,14.5544,14.4765,14.5057,217100.0
2009-02-02 14:50:00,14.89,14.89,14.75,14.75,380300.0,14.5057,14.5057,14.3693,14.3693,380300.0
2009-02-02 15:00:00,14.76,14.85,14.72,14.8,772600.0,14.3791,14.4667,14.3401,14.418,772600.0
2009-02-02 15:10:00,14.79,14.87,14.75,14.85,593700.0,14.4083,14.4862,14.3693,14.4667,593700.0
2009-02-02 15:20:00,14.84,14.9,14.8,14.89,484800.0,14.457,14.5155,14.418,14.5057,484800.0
2009-02-02 15:30:00,14.9,14.95,14.88,14.94,450500.0,14.5155,14.5642,14.496,14.5544,450500.0
2009-02-02 15:40:00,14.94,14.96,14.89,14.9,466900.0,14.5544,14.5739,14.5057,14.5155,466900.0
2009-02-02 15:50:00,14.9,14.95,14.85,14.86,678500.0,14.5155,14.5642,14.4667,14.4765,678500.0
2009-02-03 09:30:00,14.75,14.75,14.4,14.6,759200.0,14.3693,14.3693,14.0284,14.2232,759200.0
2009-02-03 09:40:00,14.6,14.6,14.27,14.28,588400.0,14.2232,14.2232,13.9017,13.9115,588400.0
2009-02-03 09:50:00,14.29,14.35,14.24,14.3,603500.0,13.9212,13.9797,13.8725,13.9309,603500.0
2009-02-03 10:00:00,14.3,14.5,14.29,14.41,576200.0,13.9309,14.1258,13.9212,14.0381,576200.0
2009-02-03 10:10:00,14.42,14.42,14.25,14.27,321500.0,14.0478,14.0478,13.8822,13.9017,321500.0
2009-02-03 10:20:00,14.28,14.68,14.26,14.58,576500.0,13.9115,14.3011,13.892,14.2037,576500.0
2009-02-03 10:30:00,14.58,14.87,14.57,14.8,495400.0,14.2037,14.4862,14.194,14.418,495400.0
2009-02-03 10:40:00,14.8,14.94,14.8,14.93,244700.0,14.418,14.5544,14.418,14.5447,244700.0
2009-02-03 10:50:00,14.93,14.95,14.88,14.9,266500.0,14.5447,14.5642,14.496,14.5155,266500.0
2009-02-03 11:00:00,14.89,14.95,14.87,14.93,278900.0,14.5057,14.5642,14.4862,14.5447,278900.0
2009-02-03 11:10:00,14.94,14.95,14.86,14.88,262900.0,14.5544,14.5642,14.4765,14.496,262900.0
2009-02-03 11:20:00,14.88,14.89,14.8,14.85,204000.0,14.496,14.5057,14.418,14.4667,204000.0
2009-02-03 11:30:00,14.85,14.88,14.79,14.82,136200.0,14.4667,14.496,14.4083,14.4375,136200.0
2009-02-03 11:40:00,14.83,14.89,14.81,14.89,154700.0,14.4473,14.5057,14.4278,14.5057,154700.0
2009-02-03 11:50:00,14.89,14.95,14.89,14.94,161300.0,14.5057,14.5642,14.5057,14.5544,161300.0
2009-02-03 12:00:00,14.94,15.07,14.94,14.99,553200.0,14.5544,14.6811,14.5544,14.6031,553200.0
2009-02-03 12:10:00,15.0,15.01,14.87,14.91,167600.0,14.6129,14.6226,14.4862,14.5252,167600.0
2009-02-03 12:20:00,14.91,14.94,14.88,14.94,71400.0,14.5252,14.5544,14.496,14.5544,71400.0
2009-02-03 12:30:00,14.95,14.95,14.92,14.95,87700.0,14.5642,14.5642,14.5349,14.5642,87700.0
2009-02-03 12:40:00,14.94,15.06,14.83,15.0,237600.0,14.5544,14.6713,14.4473,14.6129,237600.0
2009-02-03 12:50:00,15.0,15.15,14.99,15.08,381400.0,14.6129,14.759,14.6031,14.6908,381400.0
2009-02-03 13:00:00,15.07,15.12,15.02,15.11,133400.0,14.6811,14.7298,14.6324,14.72,133400.0
2009-02-03 13:10:00,15.11,15.12,15.06,15.08,173300.0,14.72,14.7298,14.6713,14.6908,173300.0
2009-02-03 13:20:00,15.08,15.14,15.04,15.05,133800.0,14.6908,14.7493,14.6518,14.6616,133800.0
2009-02-03 13:30:00,15.05,15.07,15.01,15.07,152600.0,14.6616,14.6811,14.6226,14.6811,152600.0
2009-02-03 13:40:00,15.07,15.11,15.05,15.05,152500.0,14.6811,14.72,14.6616,14.6616,152500.0
2009-02-03 13:50:00,15.05,15.12,15.01,15.07,214800.0,14.6616,14.7298,14.6226,14.6811,214800.0
2009-02-03 14:00:00,15.07,15.13,15.02,15.11,350100.0,14.6811,14.7395,14.6324,14.72,350100.0
2009-02-03 14:10:00,15.12,15.17,15.08,15.16,261600.0,14.7298,14.7785,14.6908,14.7687,261600.0
2009-02-03 14:20:00,15.16,15.31,15.16,15.26,328900.0,14.7687,14.9149,14.7687,14.8662,328900.0
2009-02-03 14:30:00,15.26,15.4,15.25,15.35,481300.0,14.8662,15.0026,14.8564,14.9538,481300.0
2009-02-03 14:40:00,15.35,15.5,15.35,15.49,557800.0,14.9538,15.1,14.9538,15.0902,557800.0
2009-02-03 14:50:00,15.49,15.56,15.42,15.48,485300.0,15.0902,15.1584,15.022,15.0805,485300.0
2009-02-03 15:00:00,15.48,15.54,15.39,15.53,667300.0,15.0805,15.1389,14.9928,15.1292,667300.0
2009-02-03 15:10:00,15.53,15.68,15.53,15.67,504400.0,15.1292,15.2753,15.1292,15.2656,504400.0
2009-02-03 15:20:00,15.68,15.79,15.65,15.7,545500.0,15.2753,15.3825,15.2461,15.2948,545500.0
2009-02-03 15:30:00,15.69,15.69,15.44,15.51,765600.0,15.2851,15.2851,15.0415,15.1097,765600.0
2009-02-03 15:40:00,15.5,15.52,15.38,15.41,854500.0,15.1,15.1195,14.9831,15.0123,854500.0
2009-02-03 15:50:00,15.41,15.5,15.4,15.5,1266700.0,15.0123,15.1,15.0026,15.1,1266700.0
2009-02-04 09:30:00,16.3,16.8,16.03,16.23,1821500.0,15.8793,16.3664,15.6163,15.8111,1821500.0
2009-02-04 09:40:00,16.22,16.64,16.22,16.59,1011900.0,15.8014,16.2105,15.8014,16.1618,1011900.0
2009-02-04 09:50:00,16.58,16.94,16.47,16.92,1013800.0,16.1521,16.5028,16.0449,16.4833,1013800.0
2009-02-04 10:00:00,16.92,17.37,16.67,17.31,2062700.0,16.4833,16.9217,16.2398,16.8633,2062700.0
2009-02-04 10:10:00,17.32,17.34,17.0,17.09,849400.0,16.873,16.8925,16.5613,16.6489,849400.0
2009-02-04 10:20:00,17.09,17.15,16.95,17.05,600700.0,16.6489,16.7074,16.5125,16.61,600700.0
2009-02-04 10:30:00,17.04,17.15,17.0,17.11,361200.0,16.6002,16.7074,16.5613,16.6684,361200.0
2009-02-04 10:40:00,17.11,17.22,17.04,17.16,445700.0,16.6684,16.7756,16.6002,16.7171,445700.0
2009-02-04 10:50:00,17.17,17.37,17.16,17.3,610100.0,16.7269,16.9217,16.7171,16.8535,610100.0
2009-02-04 11:00:00,17.3,17.47,17.29,17.46,536100.0,16.8535,17.0191,16.8438,17.0094,536100.0
2009-02-04 11:10:00,17.47,17.6,17.43,17.53,662300.0,17.0191,17.1458,16.9802,17.0776,662300.0
2009-02-04 11:20:00,17.53,17.55,17.41,17.41,432800.0,17.0776,17.0971,16.9607,16.9607,432800.0
2009-02-04 11:30:00,17.41,17.55,17.38,17.49,1243900.0,16.9607,17.0971,16.9315,17.0386,1243900.0
2009-02-04 11:40:00,17.49,17.49,17.18,17.29,252000.0,17.0386,17.0386,16.7366,16.8438,252000.0
2009-02-04 11:50:00,17.28,17.32,17.24,17.25,286600.0,16.834,16.873,16.7951,16.8048,286600.0
2009-02-04 12:00:00,17.26,17.32,17.23,17.26,144200.0,16.8145,16.873,16.7853,16.8145,144200.0
2009-02-04 12:10:00,17.25,17.28,17.16,17.2,152600.0,16.8048,16.834,16.7171,16.7561,152600.0
2009-02-04 12:20:00,17.2,17.26,17.18,17.2,177400.0,16.7561,16.8145,16.7366,16.7561,177400.0
2009-02-04 12:30:00,17.2,17.31,17.13,17.13,355500.0,16.7561,16.8633,16.6879,16.6879,355500.0
2009-02-04 12:40:00,17.14,17.2,17.11,17.19,391500.0,16.6976,16.7561,16.6684,16.7464,391500.0
2009-02-04 12:50:00,17.19,17.19,16.91,17.0,637200.0,16.7464,16.7464,16.4736,16.5613,637200.0
2009-02-04 13:00:00,17.01,17.07,17.0,17.07,554100.0,16.571,16.6295,16.5613,16.6295,554100.0
2009-02-04 13:10:00,17.06,17.1,17.02,17.05,330900.0,16.6197,16.6587,16.5807,16.61,330900.0
2009-02-04 13:20:00,17.05,17.11,16.97,17.0,721500.0,16.61,16.6684,16.532,16.5613,721500.0
2009-02-04 13:30:00,16.99,17.04,16.99,16.99,661300.0,16.5515,16.6002,16.5515,16.5515,661300.0
2009-02-04 13:40:00,16.99,17.08,16.86,16.88,385000.0,16.5515,16.6392,16.4249,16.4444,385000.0
2009-02-04 13:50:00,16.88,17.02,16.76,16.94,418000.0,16.4444,16.5807,16.3275,16.5028,418000.0
2009-02-04 14:00:00,16.94,17.02,16.88,17.0,233100.0,16.5028,16.5807,16.4444,16.5613,233100.0
2009-02-04 14:10:00,17.01,17.04,16.97,17.0,191900.0,16.571,16.6002,16.532,16.5613,191900.0
2009-02-04 14:20:00,17.0,17.01,16.99,17.0,316400.0,16.5613,16.571,16.5515,16.5613,316400.0
2009-02-04 14:30:00,17.0,17.02,16.93,17.0,349000.0,16.5613,16.5807,16.4931,16.5613,349000.0
2009-02-04 14:40:00,17.0,17.02,16.98,17.0,463300.0,16.5613,16.5807,16.5418,16.5613,463300.0
2009-02-04 14:50:00,16.99,17.12,16.96,17.12,419000.0,16.5515,16.6782,16.5223,16.6782,419000.0
2009-02-04 15:00:00,17.12,17.36,17.02,17.25,789300.0,16.6782,16.912,16.5807,16.8048,789300.0
2009-02-04 15:10:00,17.24,17.25,17.1,17.19,552800.0,16.7951,16.8048,16.6587,16.7464,552800.0
2009-02-04 15:20:00,17.19,17.32,17.13,17.31,388900.0,16.7464,16.873,16.6879,16.8633,388900.0
2009-02-04 15:30:00,17.31,17.35,17.26,17.3,427300.0,16.8633,16.9022,16.8145,16.8535,427300.0
2009-02-04 15:40:00,17.29,17.46,17.29,17.46,603000.0,16.8438,17.0094,16.8438,17.0094,603000.0
2009-02-04 15:50:00,17.47,17.47,17.24,17.27,950800.0,17.0191,17.0191,16.7951,16.8243,950800.0
2009-02-05 09:30:00,17.1,17.34,17.03,17.27,542600.0,16.6587,16.8925,16.5905,16.8243,542600.0
2009-02-05 09:40:00,17.26,17.6,17.25,17.58,535100.0,16.8145,17.1458,16.8048,17.1263,535100.0
2009-02-05 09:50:00,17.58,17.64,17.35,17.48,572200.0,17.1263,17.1847,16.9022,17.0289,572200.0
2009-02-05 10:00:00,17.48,17.8,17.45,17.8,761300.0,17.0289,17.3406,16.9996,17.3406,761300.0
2009-02-05 10:10:00,17.79,18.06,17.79,17.94,599500.0,17.3309,17.5939,17.3309,17.477,599500.0
2009-02-05 10:20:00,17.94,18.06,17.94,17.99,450400.0,17.477,17.5939,17.477,17.5257,450400.0
2009-02-05 10:30:00,17.98,18.04,17.91,18.01,332300.0,17.516,17.5744,17.4478,17.5452,332300.0
2009-02-05 10:40:00,18.0,18.12,17.98,18.07,393600.0,17.5354,17.6524,17.516,17.6036,393600.0
2009-02-05 10:50:00,18.07,18.17,18.01,18.15,534400.0,17.6036,17.7011,17.5452,17.6816,534400.0
2009-02-05 11:00:00,18.16,18.33,18.14,18.31,394600.0,17.6913,17.8569,17.6718,17.8374,394600.0
2009-02-05 11:10:00,18.3,18.45,18.28,18.4,563500.0,17.8277,17.9738,17.8082,17.9251,563500.0
2009-02-05 11:20:00,18.41,18.53,18.36,18.37,557800.0,17.9349,18.0518,17.8862,17.8959,557800.0
2009-02-05 11:30:00,18.37,18.57,18.32,18.46,463400.0,17.8959,18.0907,17.8472,17.9836,463400.0
2009-02-05 11:40:00,18.45,18.57,18.43,18.57,167500.0,17.9738,18.0907,17.9544,18.0907,167500.0
2009-02-05 11:50:00,18.56,18.69,18.54,18.68,294200.0,18.081,18.2076,18.0615,18.1979,294200.0
2009-02-05 12:00:00,18.69,18.83,18.66,18.8,553500.0,18.2076,18.344,18.1784,18.3148,553500.0
2009-02-05 12:10:00,18.8,18.94,18.79,18.94,699200.0,18.3148,18.4512,18.3051,18.4512,699200.0
2009-02-05 12:20:00,18.93,18.94,18.66,18.71,354900.0,18.4414,18.4512,18.1784,18.2271,354900.0
2009-02-05 12:30:00,18.7,18.79,18.69,18.75,370600.0,18.2174,18.3051,18.2076,18.2661,370600.0
2009-02-05 12:40:00,18.75,18.83,18.75,18.77,308200.0,18.2661,18.344,18.2661,18.2856,308200.0
2009-02-05 12:50:00,18.77,18.78,18.6,18.66,438000.0,18.2856,18.2953,18.12,18.1784,438000.0
2009-02-05 13:00:00,18.66,18.68,18.61,18.67,176900.0,18.1784,18.1979,18.1297,18.1882,176900.0
2009-02-05 13:10:00,18.67,18.73,18.61,18.62,225400.0,18.1882,18.2466,18.1297,18.1394,225400.0
2009-02-05 13:20:00,18.62,18.62,18.39,18.41,493500.0,18.1394,18.1394,17.9154,17.9349,493500.0
2009-02-05 13:30:00,18.42,18.42,18.24,18.24,473500.0,17.9446,17.9446,17.7693,17.7693,473500.0
2009-02-05 13:40:00,18.24,18.44,18.22,18.43,236600.0,17.7693,17.9641,17.7498,17.9544,236600.0
2009-02-05 13:50:00,18.43,18.43,18.35,18.38,260600.0,17.9544,17.9544,17.8764,17.9056,260600.0
2009-02-05 14:00:00,18.37,18.61,18.35,18.59,345400.0,17.8959,18.1297,17.8764,18.1102,345400.0
2009-02-05 14:10:00,18.59,18.75,18.45,18.58,207700.0,18.1102,18.2661,17.9738,18.1005,207700.0
2009-02-05 14:20:00,18.57,18.89,18.57,18.81,645100.0,18.0907,18.4025,18.0907,18.3245,645100.0
2009-02-05 14:30:00,18.81,18.92,18.79,18.91,352700.0,18.3245,18.4317,18.3051,18.422,352700.0
2009-02-05 14:40:00,18.91,18.92,18.79,18.8,376100.0,18.422,18.4317,18.3051,18.3148,376100.0
2009-02-05 14:50:00,18.8,18.8,18.63,18.7,442200.0,18.3148,18.3148,18.1492,18.2174,442200.0
2009-02-05 15:00:00,18.7,18.75,18.4,18.42,665600.0,18.2174,18.2661,17.9251,17.9446,665600.0
2009-02-05 15:10:00,18.41,18.46,18.27,18.28,599600.0,17.9349,17.9836,17.7985,17.8082,599600.0
2009-02-05 15:20:00,18.28,18.57,18.28,18.52,470300.0,17.8082,18.0907,17.8082,18.042,470300.0
2009-02-05 15:30:00,18.52,18.58,18.41,18.56,584500.0,18.042,18.1005,17.9349,18.081,584500.0
2009-02-05 15:40:00,18.56,18.79,18.51,18.71,1030300.0,18.081,18.3051,18.0323,18.2271,1030300.0
2009-02-05 15:50:00,18.71,18.86,18.65,18.71,1478500.0,18.2271,18.3733,18.1687,18.2271,1478500.0
2009-02-06 09:30:00,18.94,19.21,18.7,19.08,431800.0,18.4512,18.7142,18.2174,18.5876,431800.0
2009-02-06 09:40:00,19.05,19.21,18.95,19.12,540300.0,18.5584,18.7142,18.4609,18.6265,540300.0
2009-02-06 09:50:00,19.12,19.13,18.87,19.04,498200.0,18.6265,18.6363,18.383,18.5486,498200.0
2009-02-06 10:00:00,19.03,19.07,18.72,18.95,510200.0,18.5389,18.5778,18.2369,18.4609,510200.0
2009-02-06 10:10:00,18.94,19.0,18.83,18.85,313200.0,18.4512,18.5096,18.344,18.3635,313200.0
2009-02-06 10:20:00,18.85,18.96,18.85,18.91,434800.0,18.3635,18.4707,18.3635,18.422,434800.0
2009-02-06 10:30:00,18.91,19.05,18.88,19.05,330100.0,18.422,18.5584,18.3927,18.5584,330100.0
2009-02-06 10:40:00,19.04,19.04,18.82,19.0,423000.0,18.5486,18.5486,18.3343,18.5096,423000.0
2009-02-06 10:50:00,19.01,19.1,18.98,19.0,79000.0,18.5194,18.6071,18.4902,18.5096,79000.0
2009-02-06 11:00:00,19.01,19.14,18.96,19.14,253100.0,18.5194,18.646,18.4707,18.646,253100.0
2009-02-06 11:10:00,19.14,19.16,19.1,19.12,126900.0,18.646,18.6655,18.6071,18.6265,126900.0
2009-02-06 11:20:00,19.13,19.13,19.03,19.07,141600.0,18.6363,18.6363,18.5389,18.5778,141600.0
2009-02-06 11:30:00,19.07,19.07,19.02,19.03,100300.0,18.5778,18.5778,18.5291,18.5389,100300.0
2009-02-06 11:40:00,19.03,19.1,19.03,19.06,108300.0,18.5389,18.6071,18.5389,18.5681,108300.0
2009-02-06 11:50:00,19.06,19.07,18.97,18.97,556300.0,18.5681,18.5778,18.4804,18.4804,556300.0
2009-02-06 12:00:00,18.97,18.99,18.9,18.99,183900.0,18.4804,18.4999,18.4122,18.4999,183900.0
2009-02-06 12:10:00,18.99,19.0,18.9,18.9,126400.0,18.4999,18.5096,18.4122,18.4122,126400.0
2009-02-06 12:20:00,18.9,18.96,18.87,18.88,120300.0,18.4122,18.4707,18.383,18.3927,120300.0
2009-02-06 12:30:00,18.88,19.02,18.87,19.02,233600.0,18.3927,18.5291,18.383,18.5291,233600.0
2009-02-06 12:40:00,19.01,19.06,19.01,19.03,80200.0,18.5194,18.5681,18.5194,18.5389,80200.0
2009-02-06 12:50:00,19.03,19.06,18.99,19.0,70400.0,18.5389,18.5681,18.4999,18.5096,70400.0
2009-02-06 13:00:00,19.0,19.07,18.97,19.05,114400.0,18.5096,18.5778,18.4804,18.5584,114400.0
2009-02-06 13:10:00,19.05,19.16,19.03,19.16,77300.0,18.5584,18.6655,18.5389,18.6655,77300.0
2009-02-06 13:20:00,19.16,19.17,19.08,19.11,119900.0,18.6655,18.6753,18.5876,18.6168,119900.0
2009-02-06 13:30:00,19.11,19.12,19.07,19.09,167700.0,18.6168,18.6265,18.5778,18.5973,167700.0
2009-02-06 13:40:00,19.09,19.18,19.05,19.11,470200.0,18.5973,18.685,18.5584,18.6168,470200.0
2009-02-06 13:50:00,19.11,19.2,19.09,19.19,104900.0,18.6168,18.7045,18.5973,18.6947,104900.0
2009-02-06 14:00:00,19.2,19.25,19.18,19.23,270500.0,18.7045,18.7532,18.685,18.7337,270500.0
2009-02-06 14:10:00,19.23,19.28,19.2,19.24,235700.0,18.7337,18.7824,18.7045,18.7434,235700.0
2009-02-06 14:20:00,19.25,19.28,19.2,19.26,217100.0,18.7532,18.7824,18.7045,18.7629,217100.0
2009-02-06 14:30:00,19.27,19.31,19.23,19.26,338900.0,18.7727,18.8116,18.7337,18.7629,338900.0
2009-02-06 14:40:00,19.26,19.29,19.21,19.21,712400.0,18.7629,18.7922,18.7142,18.7142,712400.0
2009-02-06 14:50:00,19.21,19.22,19.12,19.14,589500.0,18.7142,18.724,18.6265,18.646,589500.0
2009-02-06 15:00:00,19.14,19.17,19.08,19.11,634900.0,18.646,18.6753,18.5876,18.6168,634900.0
2009-02-06 15:10:00,19.11,19.2,19.05,19.2,823300.0,18.6168,18.7045,18.5584,18.7045,823300.0
2009-02-06 15:20:00,19.19,19.35,19.17,19.3,426800.0,18.6947,18.8506,18.6753,18.8019,426800.0
2009-02-06 15:30:00,19.29,19.33,19.24,19.33,287100.0,18.7922,18.8311,18.7434,18.8311,287100.0
2009-02-06 15:40:00,19.33,19.45,19.31,19.37,548600.0,18.8311,18.948,18.8116,18.8701,548600.0
2009-02-06 15:50:00,19.37,19.41,19.26,19.34,883200.0,18.8701,18.9091,18.7629,18.8409,883200.0
2009-02-09 09:30:00,19.1,19.1,18.57,18.6,1041200.0,18.6071,18.6071,18.0907,18.12,1041200.0
2009-02-09 09:40:00,18.61,18.82,18.59,18.7,168400.0,18.1297,18.3343,18.1102,18.2174,168400.0
2009-02-09 09:50:00,18.69,18.75,18.68,18.74,394100.0,18.2076,18.2661,18.1979,18.2564,394100.0
2009-02-09 10:00:00,18.73,18.73,18.5,18.51,519300.0,18.2466,18.2466,18.0225,18.0323,519300.0
2009-02-09 10:10:00,18.51,18.56,18.46,18.53,145900.0,18.0323,18.081,17.9836,18.0518,145900.0
2009-02-09 10:20:00,18.53,18.59,18.51,18.54,156700.0,18.0518,18.1102,18.0323,18.0615,156700.0
2009-02-09 10:30:00,18.55,18.71,18.53,18.7,477200.0,18.0713,18.2271,18.0518,18.2174,477200.0
2009-02-09 10:40:00,18.7,18.97,18.68,18.94,270900.0,18.2174,18.4804,18.1979,18.4512,270900.0
2009-02-09 10:50:00,18.94,18.94,18.78,18.87,136400.0,18.4512,18.4512,18.2953,18.383,136400.0
2009-02-09 11:00:00,18.87,18.92,18.83,18.88,236400.0,18.383,18.4317,18.344,18.3927,236400.0
2009-02-09 11:10:00,18.88,18.88,18.73,18.74,137100.0,18.3927,18.3927,18.2466,18.2564,137100.0
2009-02-09 11:20:00,18.74,18.8,18.7,18.78,107500.0,18.2564,18.3148,18.2174,18.2953,107500.0
2009-02-09 11:30:00,18.79,18.81,18.7,18.7,174500.0,18.3051,18.3245,18.2174,18.2174,174500.0
2009-02-09 11:40:00,18.7,18.81,18.7,18.8,93200.0,18.2174,18.3245,18.2174,18.3148,93200.0
2009-02-09 11:50:00,18.81,18.88,18.8,18.88,61800.0,18.3245,18.3927,18.3148,18.3927,61800.0
2009-02-09 12:00:00,18.88,18.89,18.81,18.83,79800.0,18.3927,18.4025,18.3245,18.344,79800.0
2009-02-09 12:10:00,18.83,18.84,18.78,18.81,199100.0,18.344,18.3538,18.2953,18.3245,199100.0
2009-02-09 12:20:00,18.81,18.92,18.79,18.9,98800.0,18.3245,18.4317,18.3051,18.4122,98800.0
2009-02-09 12:30:00,18.91,18.96,18.88,18.93,61900.0,18.422,18.4707,18.3927,18.4414,61900.0
2009-02-09 12:40:00,18.94,19.0,18.91,19.0,264900.0,18.4512,18.5096,18.422,18.5096,264900.0
2009-02-09 12:50:00,18.99,19.0,18.95,18.98,127100.0,18.4999,18.5096,18.4609,18.4902,127100.0
2009-02-09 13:00:00,18.99,19.01,18.98,18.99,172300.0,18.4999,18.5194,18.4902,18.4999,172300.0
2009-02-09 13:10:00,19.0,19.0,18.86,18.86,189100.0,18.5096,18.5096,18.3733,18.3733,189100.0
2009-02-09 13:20:00,18.86,18.86,18.81,18.83,160400.0,18.3733,18.3733,18.3245,18.344,160400.0
2009-02-09 13:30:00,18.83,18.83,18.72,18.77,209000.0,18.344,18.344,18.2369,18.2856,209000.0
2009-02-09 13:40:00,18.77,18.78,18.71,18.71,149300.0,18.2856,18.2953,18.2271,18.2271,149300.0
2009-02-09 13:50:00,18.71,18.72,18.65,18.7,193200.0,18.2271,18.2369,18.1687,18.2174,193200.0
2009-02-09 14:00:00,18.7,18.71,18.67,18.69,176600.0,18.2174,18.2271,18.1882,18.2076,176600.0
2009-02-09 14:10:00,18.69,18.7,18.6,18.62,145000.0,18.2076,18.2174,18.12,18.1394,145000.0
2009-02-09 14:20:00,18.61,18.64,18.5,18.53,161500.0,18.1297,18.1589,18.0225,18.0518,161500.0
2009-02-09 14:30:00,18.53,18.63,18.5,18.63,115800.0,18.0518,18.1492,18.0225,18.1492,115800.0
2009-02-09 14:40:00,18.63,18.63,18.57,18.6,131800.0,18.1492,18.1492,18.0907,18.12,131800.0
2009-02-09 14:50:00,18.61,18.63,18.55,18.59,195900.0,18.1297,18.1492,18.0713,18.1102,195900.0
2009-02-09 15:00:00,18.59,18.65,18.58,18.6,195300.0,18.1102,18.1687,18.1005,18.12,195300.0
2009-02-09 15:10:00,18.6,18.72,18.57,18.69,200100.0,18.12,18.2369,18.0907,18.2076,200100.0
2009-02-09 15:20:00,18.69,18.76,18.66,18.69,414400.0,18.2076,18.2758,18.1784,18.2076,414400.0
2009-02-09 15:30:00,18.69,18.73,18.56,18.56,629200.0,18.2076,18.2466,18.081,18.081,629200.0
2009-02-09 15:40:00,18.56,18.61,18.55,18.6,358800.0,18.081,18.1297,18.0713,18.12,358800.0
2009-02-09 15:50:00,18.6,18.68,18.57,18.58,825200.0,18.12,18.1979,18.0907,18.1005,825200.0
2009-02-10 09:30:00,18.43,18.45,18.14,18.4,264500.0,17.9544,17.9738,17.6718,17.9251,264500.0
2009-02-10 09:40:00,18.4,18.5,18.25,18.45,207100.0,17.9251,18.0225,17.779,17.9738,207100.0
2009-02-10 09:50:00,18.44,18.54,18.26,18.27,205700.0,17.9641,18.0615,17.7887,17.7985,205700.0
2009-02-10 10:00:00,18.27,18.29,18.13,18.18,272600.0,17.7985,17.818,17.6621,17.7108,272600.0
2009-02-10 10:10:00,18.18,18.18,17.91,17.94,355200.0,17.7108,17.7108,17.4478,17.477,355200.0
2009-02-10 10:20:00,17.96,17.98,17.83,17.91,375900.0,17.4965,17.516,17.3698,17.4478,375900.0
2009-02-10 10:30:00,17.9,18.02,17.82,17.93,315800.0,17.438,17.5549,17.3601,17.4673,315800.0
2009-02-10 10:40:00,17.93,17.97,17.73,17.76,353900.0,17.4673,17.5062,17.2724,17.3016,353900.0
2009-02-10 10:50:00,17.76,17.81,17.66,17.72,347100.0,17.3016,17.3504,17.2042,17.2627,347100.0
2009-02-10 11:00:00,17.71,17.86,17.38,17.41,562200.0,17.2529,17.3991,16.9315,16.9607,562200.0
2009-02-10 11:10:00,17.43,17.46,17.27,17.31,368000.0,16.9802,17.0094,16.8243,16.8633,368000.0
2009-02-10 11:20:00,17.31,17.37,17.15,17.16,536600.0,16.8633,16.9217,16.7074,16.7171,536600.0
2009-02-10 11:30:00,17.15,17.15,16.73,16.85,751300.0,16.7074,16.7074,16.2982,16.4151,751300.0
2009-02-10 11:40:00,16.85,17.16,16.83,17.09,406000.0,16.4151,16.7171,16.3956,16.6489,406000.0
2009-02-10 11:50:00,17.08,17.08,16.88,16.9,302900.0,16.6392,16.6392,16.4444,16.4638,302900.0
2009-02-10 12:00:00,16.9,16.92,16.82,16.86,314700.0,16.4638,16.4833,16.3859,16.4249,314700.0
2009-02-10 12:10:00,16.86,16.87,16.71,16.84,570900.0,16.4249,16.4346,16.2787,16.4054,570900.0
2009-02-10 12:20:00,16.83,16.9,16.75,16.76,281400.0,16.3956,16.4638,16.3177,16.3275,281400.0
2009-02-10 12:30:00,16.76,16.77,16.57,16.67,877000.0,16.3275,16.3372,16.1424,16.2398,877000.0
2009-02-10 12:40:00,16.66,16.77,16.63,16.76,555100.0,16.23,16.3372,16.2008,16.3275,555100.0
2009-02-10 12:50:00,16.77,16.89,16.75,16.81,353100.0,16.3372,16.4541,16.3177,16.3762,353100.0
2009-02-10 13:00:00,16.82,16.85,16.74,16.77,206300.0,16.3859,16.4151,16.308,16.3372,206300.0
2009-02-10 13:10:00,16.78,16.8,16.67,16.75,194400.0,16.3469,16.3664,16.2398,16.3177,194400.0
2009-02-10 13:20:00,16.74,16.75,16.62,16.64,289000.0,16.308,16.3177,16.1911,16.2105,289000.0
2009-02-10 13:30:00,16.64,16.77,16.61,16.74,366700.0,16.2105,16.3372,16.1813,16.308,366700.0
2009-02-10 13:40:00,16.73,16.83,16.72,16.81,355100.0,16.2982,16.3956,16.2885,16.3762,355100.0
2009-02-10 13:50:00,16.81,16.86,16.72,16.73,316300.0,16.3762,16.4249,16.2885,16.2982,316300.0
2009-02-10 14:00:00,16.73,16.83,16.72,16.78,202600.0,16.2982,16.3956,16.2885,16.3469,202600.0
2009-02-10 14:10:00,16.79,16.85,16.75,16.84,298300.0,16.3567,16.4151,16.3177,16.4054,298300.0
2009-02-10 14:20:00,16.84,16.86,16.71,16.72,215800.0,16.4054,16.4249,16.2787,16.2885,215800.0
2009-02-10 14:30:00,16.71,16.71,16.63,16.71,346700.0,16.2787,16.2787,16.2008,16.2787,346700.0
2009-02-10 14:40:00,16.71,16.82,16.7,16.72,255900.0,16.2787,16.3859,16.269,16.2885,255900.0
2009-02-10 14:50:00,16.72,16.78,16.7,16.74,197500.0,16.2885,16.3469,16.269,16.308,197500.0
2009-02-10 15:00:00,16.74,16.85,16.73,16.82,415500.0,16.308,16.4151,16.2982,16.3859,415500.0
2009-02-10 15:10:00,16.82,16.84,16.74,16.8,475100.0,16.3859,16.4054,16.308,16.3664,475100.0
2009-02-10 15:20:00,16.8,16.81,16.73,16.74,502500.0,16.3664,16.3762,16.2982,16.308,502500.0
2009-02-10 15:30:00,16.74,16.84,16.7,16.72,466700.0,16.308,16.4054,16.269,16.2885,466700.0
2009-02-10 15:40:00,16.73,16.92,16.63,16.82,799600.0,16.2982,16.4833,16.2008,16.3859,799600.0
2009-02-10 15:50:00,16.82,16.95,16.77,16.84,1234900.0,16.3859,16.5125,16.3372,16.4054,1234900.0
2009-02-11 09:30:00,17.0,17.29,16.89,17.28,270800.0,16.5613,16.8438,16.4541,16.834,270800.0
2009-02-11 09:40:00,17.28,17.42,17.17,17.31,370300.0,16.834,16.9704,16.7269,16.8633,370300.0
2009-02-11 09:50:00,17.32,17.35,17.06,17.11,575300.0,16.873,16.9022,16.6197,16.6684,575300.0
2009-02-11 10:00:00,17.11,17.32,17.06,17.12,236800.0,16.6684,16.873,16.6197,16.6782,236800.0
2009-02-11 10:10:00,17.12,17.17,16.93,17.07,438700.0,16.6782,16.7269,16.4931,16.6295,438700.0
2009-02-11 10:20:00,17.06,17.08,16.81,16.85,402200.0,16.6197,16.6392,16.3762,16.4151,402200.0
2009-02-11 10:30:00,16.85,16.92,16.74,16.91,158200.0,16.4151,16.4833,16.308,16.4736,158200.0
2009-02-11 10:40:00,16.91,16.92,16.84,16.9,263600.0,16.4736,16.4833,16.4054,16.4638,263600.0
2009-02-11 10:50:00,16.9,17.0,16.86,16.92,370500.0,16.4638,16.5613,16.4249,16.4833,370500.0
2009-02-11 11:00:00,16.91,16.94,16.75,16.75,342400.0,16.4736,16.5028,16.3177,16.3177,342400.0
2009-02-11 11:10:00,16.75,17.04,16.75,17.0,246300.0,16.3177,16.6002,16.3177,16.5613,246300.0
2009-02-11 11:20:00,17.0,17.03,16.98,16.99,162800.0,16.5613,16.5905,16.5418,16.5515,162800.0
2009-02-11 11:30:00,16.99,17.08,16.95,16.95,167300.0,16.5515,16.6392,16.5125,16.5125,167300.0
2009-02-11 11:40:00,16.95,16.99,16.89,16.95,77900.0,16.5125,16.5515,16.4541,16.5125,77900.0
2009-02-11 11:50:00,16.94,16.99,16.93,16.96,102300.0,16.5028,16.5515,16.4931,16.5223,102300.0
2009-02-11 12:00:00,16.96,17.06,16.95,17.03,241800.0,16.5223,16.6197,16.5125,16.5905,241800.0
2009-02-11 12:10:00,17.04,17.06,16.99,16.99,197900.0,16.6002,16.6197,16.5515,16.5515,197900.0
2009-02-11 12:20:00,16.99,17.01,16.95,17.01,154600.0,16.5515,16.571,16.5125,16.571,154600.0
2009-02-11 12:30:00,17.01,17.01,16.95,17.0,152800.0,16.571,16.571,16.5125,16.5613,152800.0
2009-02-11 12:40:00,17.0,17.04,16.96,16.99,170000.0,16.5613,16.6002,16.5223,16.5515,170000.0
2009-02-11 12:50:00,16.99,17.0,16.89,16.91,156000.0,16.5515,16.5613,16.4541,16.4736,156000.0
2009-02-11 13:00:00,16.9,16.98,16.88,16.9,164900.0,16.4638,16.5418,16.4444,16.4638,164900.0
2009-02-11 13:10:00,16.91,16.96,16.9,16.95,180100.0,16.4736,16.5223,16.4638,16.5125,180100.0
2009-02-11 13:20:00,16.94,16.96,16.9,16.9,226800.0,16.5028,16.5223,16.4638,16.4638,226800.0
2009-02-11 13:30:00,16.9,16.93,16.89,16.92,256300.0,16.4638,16.4931,16.4541,16.4833,256300.0
2009-02-11 13:40:00,16.92,16.92,16.76,16.82,426500.0,16.4833,16.4833,16.3275,16.3859,426500.0
2009-02-11 13:50:00,16.82,16.83,16.75,16.75,414400.0,16.3859,16.3956,16.3177,16.3177,414400.0
2009-02-11 14:00:00,16.75,16.81,16.74,16.77,181700.0,16.3177,16.3762,16.308,16.3372,181700.0
2009-02-11 14:10:00,16.77,16.77,16.66,16.67,351300.0,16.3372,16.3372,16.23,16.2398,351300.0
2009-02-11 14:20:00,16.67,16.78,16.64,16.77,209600.0,16.2398,16.3469,16.2105,16.3372,209600.0
2009-02-11 14:30:00,16.77,16.8,16.73,16.78,370300.0,16.3372,16.3664,16.2982,16.3469,370300.0
2009-02-11 14:40:00,16.79,16.81,16.78,16.79,136200.0,16.3567,16.3762,16.3469,16.3567,136200.0
2009-02-11 14:50:00,16.79,17.01,16.79,16.97,529300.0,16.3567,16.571,16.3567,16.532,529300.0
2009-02-11 15:00:00,16.98,17.06,16.94,17.0,556800.0,16.5418,16.6197,16.5028,16.5613,556800.0
2009-02-11 15:10:00,17.0,17.14,16.98,17.08,296700.0,16.5613,16.6976,16.5418,16.6392,296700.0
2009-02-11 15:20:00,17.07,17.1,17.03,17.07,250800.0,16.6295,16.6587,16.5905,16.6295,250800.0
2009-02-11 15:30:00,17.07,17.11,16.98,17.0,229900.0,16.6295,16.6684,16.5418,16.5613,229900.0
2009-02-11 15:40:00,17.0,17.02,16.96,16.99,490200.0,16.5613,16.5807,16.5223,16.5515,490200.0
2009-02-11 15:50:00,16.99,17.04,16.99,17.0,626200.0,16.5515,16.6002,16.5515,16.5613,626200.0
2009-02-12 09:30:00,16.66,17.17,16.6,16.67,127600.0,16.23,16.7269,16.1716,16.2398,127600.0
2009-02-12 09:40:00,16.67,16.67,16.53,16.66,260500.0,16.2398,16.2398,16.1034,16.23,260500.0
2009-02-12 09:50:00,16.66,16.67,16.5,16.56,222900.0,16.23,16.2398,16.0742,16.1326,222900.0
2009-02-12 10:00:00,16.56,16.56,16.42,16.47,315300.0,16.1326,16.1326,15.9962,16.0449,315300.0
2009-02-12 10:10:00,16.47,16.58,16.43,16.54,138000.0,16.0449,16.1521,16.006,16.1131,138000.0
2009-02-12 10:20:00,16.55,16.74,16.54,16.66,157400.0,16.1229,16.308,16.1131,16.23,157400.0
2009-02-12 10:30:00,16.65,16.66,16.58,16.6,210900.0,16.2203,16.23,16.1521,16.1716,210900.0
2009-02-12 10:40:00,16.6,16.72,16.57,16.68,149000.0,16.1716,16.2885,16.1424,16.2495,149000.0
2009-02-12 10:50:00,16.68,16.71,16.57,16.6,131800.0,16.2495,16.2787,16.1424,16.1716,131800.0
2009-02-12 11:00:00,16.6,16.65,16.52,16.64,131700.0,16.1716,16.2203,16.0936,16.2105,131700.0
2009-02-12 11:10:00,16.64,16.64,16.46,16.5,126700.0,16.2105,16.2105,16.0352,16.0742,126700.0
2009-02-12 11:20:00,16.5,16.53,16.46,16.49,113700.0,16.0742,16.1034,16.0352,16.0644,113700.0
2009-02-12 11:30:00,16.49,16.58,16.49,16.55,218500.0,16.0644,16.1521,16.0644,16.1229,218500.0
2009-02-12 11:40:00,16.55,16.77,16.55,16.72,194500.0,16.1229,16.3372,16.1229,16.2885,194500.0
2009-02-12 11:50:00,16.72,16.72,16.63,16.63,88400.0,16.2885,16.2885,16.2008,16.2008,88400.0
2009-02-12 12:00:00,16.62,16.75,16.59,16.73,121900.0,16.1911,16.3177,16.1618,16.2982,121900.0
2009-02-12 12:10:00,16.74,16.76,16.65,16.76,79900.0,16.308,16.3275,16.2203,16.3275,79900.0
2009-02-12 12:20:00,16.75,16.91,16.73,16.86,201700.0,16.3177,16.4736,16.2982,16.4249,201700.0
2009-02-12 12:30:00,16.86,16.87,16.77,16.81,64900.0,16.4249,16.4346,16.3372,16.3762,64900.0
2009-02-12 12:40:00,16.8,16.83,16.75,16.78,38400.0,16.3664,16.3956,16.3177,16.3469,38400.0
2009-02-12 12:50:00,16.78,16.78,16.71,16.71,29700.0,16.3469,16.3469,16.2787,16.2787,29700.0
2009-02-12 13:00:00,16.7,16.72,16.62,16.68,45700.0,16.269,16.2885,16.1911,16.2495,45700.0
2009-02-12 13:10:00,16.68,16.72,16.58,16.62,76200.0,16.2495,16.2885,16.1521,16.1911,76200.0
2009-02-12 13:20:00,16.6,16.7,16.6,16.64,79500.0,16.1716,16.269,16.1716,16.2105,79500.0
2009-02-12 13:30:00,16.64,16.68,16.52,16.59,188700.0,16.2105,16.2495,16.0936,16.1618,188700.0
2009-02-12 13:40:00,16.59,16.66,16.57,16.66,74800.0,16.1618,16.23,16.1424,16.23,74800.0
2009-02-12 13:50:00,16.66,16.73,16.65,16.71,49400.0,16.23,16.2982,16.2203,16.2787,49400.0
2009-02-12 14:00:00,16.7,16.7,16.62,16.65,112700.0,16.269,16.269,16.1911,16.2203,112700.0
2009-02-12 14:10:00,16.64,16.76,16.64,16.68,106000.0,16.2105,16.3275,16.2105,16.2495,106000.0
2009-02-12 14:20:00,16.69,16.72,16.6,16.61,88700.0,16.2593,16.2885,16.1716,16.1813,88700.0
2009-02-12 14:30:00,16.61,16.62,16.49,16.53,107300.0,16.1813,16.1911,16.0644,16.1034,107300.0
2009-02-12 14:40:00,16.53,16.54,16.41,16.45,90500.0,16.1034,16.1131,15.9865,16.0255,90500.0
2009-02-12 14:50:00,16.45,16.47,16.4,16.42,198200.0,16.0255,16.0449,15.9767,15.9962,198200.0
2009-02-12 15:00:00,16.42,16.5,16.38,16.5,153600.0,15.9962,16.0742,15.9573,16.0742,153600.0
2009-02-12 15:10:00,16.51,16.64,16.49,16.61,248300.0,16.0839,16.2105,16.0644,16.1813,248300.0
2009-02-12 15:20:00,16.61,16.77,16.55,16.77,265200.0,16.1813,16.3372,16.1229,16.3372,265200.0
2009-02-12 15:30:00,16.76,16.79,16.65,16.75,267800.0,16.3275,16.3567,16.2203,16.3177,267800.0
2009-02-12 15:40:00,16.75,16.97,16.75,16.83,350800.0,16.3177,16.532,16.3177,16.3956,350800.0
2009-02-12 15:50:00,16.84,16.98,16.83,16.97,292700.0,16.4054,16.5418,16.3956,16.532,292700.0
2009-02-13 09:30:00,17.05,17.2,16.88,16.9,59200.0,16.61,16.7561,16.4444,16.4638,59200.0
2009-02-13 09:40:00,16.91,16.92,16.69,16.83,168500.0,16.4736,16.4833,16.2593,16.3956,168500.0
2009-02-13 09:50:00,16.85,17.01,16.81,17.0,168800.0,16.4151,16.571,16.3762,16.5613,168800.0
2009-02-13 10:00:00,17.0,17.06,16.94,16.98,196300.0,16.5613,16.6197,16.5028,16.5418,196300.0
2009-02-13 10:10:00,16.97,17.05,16.8,16.82,120100.0,16.532,16.61,16.3664,16.3859,120100.0
2009-02-13 10:20:00,16.83,17.01,16.81,16.98,60600.0,16.3956,16.571,16.3762,16.5418,60600.0
2009-02-13 10:30:00,16.97,17.05,16.97,17.02,133200.0,16.532,16.61,16.532,16.5807,133200.0
2009-02-13 10:40:00,17.02,17.04,16.98,17.0,216300.0,16.5807,16.6002,16.5418,16.5613,216300.0
2009-02-13 10:50:00,17.0,17.06,16.98,17.02,186800.0,16.5613,16.6197,16.5418,16.5807,186800.0
2009-02-13 11:00:00,17.02,17.02,16.95,16.96,134700.0,16.5807,16.5807,16.5125,16.5223,134700.0
2009-02-13 11:10:00,16.96,17.0,16.84,16.86,118000.0,16.5223,16.5613,16.4054,16.4249,118000.0
2009-02-13 11:20:00,16.86,16.87,16.77,16.83,57400.0,16.4249,16.4346,16.3372,16.3956,57400.0
2009-02-13 11:30:00,16.83,16.99,16.81,16.97,120200.0,16.3956,16.5515,16.3762,16.532,120200.0
2009-02-13 11:40:00,16.96,16.99,16.82,16.85,54200.0,16.5223,16.5515,16.3859,16.4151,54200.0
2009-02-13 11:50:00,16.85,16.91,16.82,16.82,38600.0,16.4151,16.4736,16.3859,16.3859,38600.0
2009-02-13 12:00:00,16.82,16.92,16.81,16.92,35500.0,16.3859,16.4833,16.3762,16.4833,35500.0
2009-02-13 12:10:00,16.92,16.99,16.85,16.85,119800.0,16.4833,16.5515,16.4151,16.4151,119800.0
2009-02-13 12:20:00,16.85,16.89,16.81,16.88,91700.0,16.4151,16.4541,16.3762,16.4444,91700.0
2009-02-13 12:30:00,16.88,16.89,16.78,16.79,224000.0,16.4444,16.4541,16.3469,16.3567,224000.0
2009-02-13 12:40:00,16.79,16.84,16.72,16.78,153100.0,16.3567,16.4054,16.2885,16.3469,153100.0
2009-02-13 12:50:00,16.79,16.8,16.69,16.77,66300.0,16.3567,16.3664,16.2593,16.3372,66300.0
2009-02-13 13:00:00,16.77,16.86,16.74,16.82,58500.0,16.3372,16.4249,16.308,16.3859,58500.0
2009-02-13 13:10:00,16.82,16.86,16.78,16.84,48100.0,16.3859,16.4249,16.3469,16.4054,48100.0
2009-02-13 13:20:00,16.84,16.94,16.83,16.9,106500.0,16.4054,16.5028,16.3956,16.4638,106500.0
2009-02-13 13:30:00,16.89,16.92,16.8,16.84,145500.0,16.4541,16.4833,16.3664,16.4054,145500.0
2009-02-13 13:40:00,16.84,16.91,16.8,16.9,198200.0,16.4054,16.4736,16.3664,16.4638,198200.0
2009-02-13 13:50:00,16.9,16.92,16.87,16.88,220800.0,16.4638,16.4833,16.4346,16.4444,220800.0
2009-02-13 14:00:00,16.89,16.91,16.79,16.83,151600.0,16.4541,16.4736,16.3567,16.3956,151600.0
2009-02-13 14:10:00,16.82,16.9,16.8,16.9,128400.0,16.3859,16.4638,16.3664,16.4638,128400.0
2009-02-13 14:20:00,16.9,16.96,16.85,16.91,109500.0,16.4638,16.5223,16.4151,16.4736,109500.0
2009-02-13 14:30:00,16.91,16.96,16.85,16.93,51400.0,16.4736,16.5223,16.4151,16.4931,51400.0
2009-02-13 14:40:00,16.94,16.97,16.91,16.93,50000.0,16.5028,16.532,16.4736,16.4931,50000.0
2009-02-13 14:50:00,16.93,16.99,16.87,16.89,136600.0,16.4931,16.5515,16.4346,16.4541,136600.0
2009-02-13 15:00:00,16.89,16.95,16.8,16.83,179100.0,16.4541,16.5125,16.3664,16.3956,179100.0
2009-02-13 15:10:00,16.85,16.85,16.74,16.81,342500.0,16.4151,16.4151,16.308,16.3762,342500.0
2009-02-13 15:20:00,16.8,16.92,16.8,16.89,159600.0,16.3664,16.4833,16.3664,16.4541,159600.0
2009-02-13 15:30:00,16.89,16.97,16.88,16.94,283400.0,16.4541,16.532,16.4444,16.5028,283400.0
2009-02-13 15:40:00,16.94,17.0,16.92,17.0,347000.0,16.5028,16.5613,16.4833,16.5613,347000.0
2009-02-13 15:50:00,16.99,17.01,16.9,16.93,979300.0,16.5515,16.571,16.4638,16.4931,979300.0
2009-02-17 09:30:00,16.26,16.66,16.26,16.51,251600.0,15.8404,16.23,15.8404,16.0839,251600.0
2009-02-17 09:40:00,16.5,16.72,16.26,16.31,495700.0,16.0742,16.2885,15.8404,15.8891,495700.0
2009-02-17 09:50:00,16.35,16.6,16.16,16.59,376400.0,15.928,16.1716,15.7429,16.1618,376400.0
2009-02-17 10:00:00,16.6,16.68,16.51,16.52,267300.0,16.1716,16.2495,16.0839,16.0936,267300.0
2009-02-17 10:10:00,16.51,16.55,16.3,16.4,260300.0,16.0839,16.1229,15.8793,15.9767,260300.0
2009-02-17 10:20:00,16.4,16.48,16.37,16.48,84300.0,15.9767,16.0547,15.9475,16.0547,84300.0
2009-02-17 10:30:00,16.47,16.55,16.47,16.48,120700.0,16.0449,16.1229,16.0449,16.0547,120700.0
2009-02-17 10:40:00,16.48,16.52,16.44,16.47,134800.0,16.0547,16.0936,16.0157,16.0449,134800.0
2009-02-17 10:50:00,16.47,16.51,16.45,16.47,101800.0,16.0449,16.0839,16.0255,16.0449,101800.0
2009-02-17 11:00:00,16.46,16.46,16.36,16.42,117500.0,16.0352,16.0352,15.9378,15.9962,117500.0
2009-02-17 11:10:00,16.42,16.48,16.42,16.45,85800.0,15.9962,16.0547,15.9962,16.0255,85800.0
2009-02-17 11:20:00,16.45,16.5,16.42,16.44,70500.0,16.0255,16.0742,15.9962,16.0157,70500.0
2009-02-17 11:30:00,16.44,16.44,16.3,16.34,158500.0,16.0157,16.0157,15.8793,15.9183,158500.0
2009-02-17 11:40:00,16.33,16.4,16.33,16.37,65000.0,15.9085,15.9767,15.9085,15.9475,65000.0
2009-02-17 11:50:00,16.36,16.43,16.35,16.39,150000.0,15.9378,16.006,15.928,15.967,150000.0
2009-02-17 12:00:00,16.39,16.49,16.38,16.46,56300.0,15.967,16.0644,15.9573,16.0352,56300.0
2009-02-17 12:10:00,16.46,16.48,16.4,16.41,87900.0,16.0352,16.0547,15.9767,15.9865,87900.0
2009-02-17 12:20:00,16.41,16.44,16.34,16.39,192800.0,15.9865,16.0157,15.9183,15.967,192800.0
2009-02-17 12:30:00,16.39,16.41,16.38,16.41,79900.0,15.967,15.9865,15.9573,15.9865,79900.0
2009-02-17 12:40:00,16.42,16.46,16.39,16.39,96100.0,15.9962,16.0352,15.967,15.967,96100.0
2009-02-17 12:50:00,16.4,16.45,16.38,16.45,30800.0,15.9767,16.0255,15.9573,16.0255,30800.0
2009-02-17 13:00:00,16.45,16.46,16.39,16.41,42400.0,16.0255,16.0352,15.967,15.9865,42400.0
2009-02-17 13:10:00,16.41,16.46,16.39,16.39,48000.0,15.9865,16.0352,15.967,15.967,48000.0
2009-02-17 13:20:00,16.39,16.4,16.35,16.38,56500.0,15.967,15.9767,15.928,15.9573,56500.0
2009-02-17 13:30:00,16.39,16.42,16.34,16.35,162700.0,15.967,15.9962,15.9183,15.928,162700.0
2009-02-17 13:40:00,16.35,16.5,16.34,16.46,74200.0,15.928,16.0742,15.9183,16.0352,74200.0
2009-02-17 13:50:00,16.47,16.48,16.35,16.38,58300.0,16.0449,16.0547,15.928,15.9573,58300.0
2009-02-17 14:00:00,16.38,16.46,16.35,16.44,39300.0,15.9573,16.0352,15.928,16.0157,39300.0
2009-02-17 14:10:00,16.43,16.51,16.42,16.51,183200.0,16.006,16.0839,15.9962,16.0839,183200.0
2009-02-17 14:20:00,16.51,16.55,16.44,16.49,96500.0,16.0839,16.1229,16.0157,16.0644,96500.0
2009-02-17 14:30:00,16.48,16.58,16.48,16.56,110200.0,16.0547,16.1521,16.0547,16.1326,110200.0
2009-02-17 14:40:00,16.56,16.64,16.55,16.57,261200.0,16.1326,16.2105,16.1229,16.1424,261200.0
2009-02-17 14:50:00,16.58,16.61,16.52,16.52,239000.0,16.1521,16.1813,16.0936,16.0936,239000.0
2009-02-17 15:00:00,16.52,16.54,16.44,16.5,284900.0,16.0936,16.1131,16.0157,16.0742,284900.0
2009-02-17 15:10:00,16.5,16.53,16.42,16.44,354300.0,16.0742,16.1034,15.9962,16.0157,354300.0
2009-02-17 15:20:00,16.43,16.51,16.38,16.42,308900.0,16.006,16.0839,15.9573,15.9962,308900.0
2009-02-17 15:30:00,16.41,16.7,16.41,16.69,494800.0,15.9865,16.269,15.9865,16.2593,494800.0
2009-02-17 15:40:00,16.69,16.74,16.5,16.51,419200.0,16.2593,16.308,16.0742,16.0839,419200.0
2009-02-17 15:50:00,16.51,16.54,16.45,16.45,454800.0,16.0839,16.1131,16.0255,16.0255,454800.0
2009-02-18 09:30:00,16.5,16.67,16.44,16.45,142700.0,16.0742,16.2398,16.0157,16.0255,142700.0
2009-02-18 09:40:00,16.45,16.58,16.33,16.41,203800.0,16.0255,16.1521,15.9085,15.9865,203800.0
2009-02-18 09:50:00,16.41,16.42,16.25,16.28,195200.0,15.9865,15.9962,15.8306,15.8598,195200.0
2009-02-18 10:00:00,16.28,16.49,16.14,16.18,280800.0,15.8598,16.0644,15.7235,15.7624,280800.0
2009-02-18 10:10:00,16.18,16.22,16.11,16.13,240000.0,15.7624,15.8014,15.6942,15.7137,240000.0
2009-02-18 10:20:00,16.13,16.34,16.13,16.29,91900.0,15.7137,15.9183,15.7137,15.8696,91900.0
2009-02-18 10:30:00,16.31,16.41,16.3,16.37,75000.0,15.8891,15.9865,15.8793,15.9475,75000.0
2009-02-18 10:40:00,16.36,16.43,16.32,16.39,171900.0,15.9378,16.006,15.8988,15.967,171900.0
2009-02-18 10:50:00,16.39,16.44,16.35,16.42,129600.0,15.967,16.0157,15.928,15.9962,129600.0
2009-02-18 11:00:00,16.42,16.51,16.4,16.5,236500.0,15.9962,16.0839,15.9767,16.0742,236500.0
2009-02-18 11:10:00,16.5,16.69,16.49,16.66,170200.0,16.0742,16.2593,16.0644,16.23,170200.0
2009-02-18 11:20:00,16.67,16.82,16.65,16.79,319100.0,16.2398,16.3859,16.2203,16.3567,319100.0
2009-02-18 11:30:00,16.79,16.81,16.73,16.78,198900.0,16.3567,16.3762,16.2982,16.3469,198900.0
2009-02-18 11:40:00,16.77,16.93,16.74,16.79,181300.0,16.3372,16.4931,16.308,16.3567,181300.0
2009-02-18 11:50:00,16.79,16.84,16.72,16.78,95400.0,16.3567,16.4054,16.2885,16.3469,95400.0
2009-02-18 12:00:00,16.77,16.79,16.72,16.78,121800.0,16.3372,16.3567,16.2885,16.3469,121800.0
2009-02-18 12:10:00,16.78,16.81,16.75,16.76,102400.0,16.3469,16.3762,16.3177,16.3275,102400.0
2009-02-18 12:20:00,16.76,16.79,16.69,16.74,86000.0,16.3275,16.3567,16.2593,16.308,86000.0
2009-02-18 12:30:00,16.74,16.75,16.63,16.63,92000.0,16.308,16.3177,16.2008,16.2008,92000.0
2009-02-18 12:40:00,16.63,16.75,16.63,16.71,179400.0,16.2008,16.3177,16.2008,16.2787,179400.0
2009-02-18 12:50:00,16.71,16.75,16.71,16.75,250200.0,16.2787,16.3177,16.2787,16.3177,250200.0
2009-02-18 13:00:00,16.74,16.76,16.62,16.65,200200.0,16.308,16.3275,16.1911,16.2203,200200.0
2009-02-18 13:10:00,16.64,16.68,16.57,16.57,153100.0,16.2105,16.2495,16.1424,16.1424,153100.0
2009-02-18 13:20:00,16.57,16.61,16.55,16.59,57700.0,16.1424,16.1813,16.1229,16.1618,57700.0
2009-02-18 13:30:00,16.6,16.61,16.54,16.55,68700.0,16.1716,16.1813,16.1131,16.1229,68700.0
2009-02-18 13:40:00,16.55,16.59,16.54,16.59,78100.0,16.1229,16.1618,16.1131,16.1618,78100.0
2009-02-18 13:50:00,16.59,16.61,16.52,16.55,94100.0,16.1618,16.1813,16.0936,16.1229,94100.0
2009-02-18 14:00:00,16.55,16.62,16.51,16.61,88900.0,16.1229,16.1911,16.0839,16.1813,88900.0
2009-02-18 14:10:00,16.61,16.61,16.46,16.51,93400.0,16.1813,16.1813,16.0352,16.0839,93400.0
2009-02-18 14:20:00,16.52,16.61,16.51,16.61,120500.0,16.0936,16.1813,16.0839,16.1813,120500.0
2009-02-18 14:30:00,16.6,16.63,16.49,16.51,94500.0,16.1716,16.2008,16.0644,16.0839,94500.0
2009-02-18 14:40:00,16.51,16.59,16.5,16.54,113000.0,16.0839,16.1618,16.0742,16.1131,113000.0
2009-02-18 14:50:00,16.54,16.65,16.51,16.65,80900.0,16.1131,16.2203,16.0839,16.2203,80900.0
2009-02-18 15:00:00,16.65,16.7,16.54,16.54,132600.0,16.2203,16.269,16.1131,16.1131,132600.0
2009-02-18 15:10:00,16.54,16.64,16.54,16.61,158500.0,16.1131,16.2105,16.1131,16.1813,158500.0
2009-02-18 15:20:00,16.61,16.66,16.53,16.54,167900.0,16.1813,16.23,16.1034,16.1131,167900.0
2009-02-18 15:30:00,16.54,16.61,16.52,16.54,121400.0,16.1131,16.1813,16.0936,16.1131,121400.0
2009-02-18 15:40:00,16.55,16.61,16.49,16.5,197500.0,16.1229,16.1813,16.0644,16.0742,197500.0
2009-02-18 15:50:00,16.5,16.61,16.5,16.53,417100.0,16.0742,16.1813,16.0742,16.1034,417100.0
2009-02-19 09:30:00,16.88,17.08,16.66,16.98,179600.0,16.4444,16.6392,16.23,16.5418,179600.0
2009-02-19 09:40:00,16.97,17.01,16.75,16.77,244800.0,16.532,16.571,16.3177,16.3372,244800.0
2009-02-19 09:50:00,16.76,16.82,16.72,16.8,126400.0,16.3275,16.3859,16.2885,16.3664,126400.0
2009-02-19 10:00:00,16.8,16.81,16.61,16.63,196500.0,16.3664,16.3762,16.1813,16.2008,196500.0
2009-02-19 10:10:00,16.63,16.64,16.5,16.51,145400.0,16.2008,16.2105,16.0742,16.0839,145400.0
2009-02-19 10:20:00,16.5,16.62,16.5,16.58,116700.0,16.0742,16.1911,16.0742,16.1521,116700.0
2009-02-19 10:30:00,16.57,16.59,16.46,16.59,189900.0,16.1424,16.1618,16.0352,16.1618,189900.0
2009-02-19 10:40:00,16.58,16.65,16.55,16.62,125600.0,16.1521,16.2203,16.1229,16.1911,125600.0
2009-02-19 10:50:00,16.62,16.65,16.58,16.61,84200.0,16.1911,16.2203,16.1521,16.1813,84200.0
2009-02-19 11:00:00,16.61,16.72,16.57,16.69,253800.0,16.1813,16.2885,16.1424,16.2593,253800.0
2009-02-19 11:10:00,16.69,16.71,16.55,16.55,159300.0,16.2593,16.2787,16.1229,16.1229,159300.0
2009-02-19 11:20:00,16.55,16.56,16.48,16.53,53000.0,16.1229,16.1326,16.0547,16.1034,53000.0
2009-02-19 11:30:00,16.53,16.55,16.5,16.52,59900.0,16.1034,16.1229,16.0742,16.0936,59900.0
2009-02-19 11:40:00,16.52,16.53,16.4,16.4,96700.0,16.0936,16.1034,15.9767,15.9767,96700.0
2009-02-19 11:50:00,16.4,16.49,16.4,16.47,100800.0,15.9767,16.0644,15.9767,16.0449,100800.0
2009-02-19 12:00:00,16.47,16.48,16.45,16.47,47300.0,16.0449,16.0547,16.0255,16.0449,47300.0
2009-02-19 12:10:00,16.47,16.47,16.28,16.35,84100.0,16.0449,16.0449,15.8598,15.928,84100.0
2009-02-19 12:20:00,16.35,16.46,16.33,16.45,49800.0,15.928,16.0352,15.9085,16.0255,49800.0
2009-02-19 12:30:00,16.45,16.59,16.45,16.59,127500.0,16.0255,16.1618,16.0255,16.1618,127500.0
2009-02-19 12:40:00,16.58,16.59,16.55,16.57,100200.0,16.1521,16.1618,16.1229,16.1424,100200.0
2009-02-19 12:50:00,16.56,16.61,16.51,16.51,99100.0,16.1326,16.1813,16.0839,16.0839,99100.0
2009-02-19 13:00:00,16.51,16.55,16.47,16.55,77900.0,16.0839,16.1229,16.0449,16.1229,77900.0
2009-02-19 13:10:00,16.55,16.65,16.52,16.6,157100.0,16.1229,16.2203,16.0936,16.1716,157100.0
2009-02-19 13:20:00,16.6,16.65,16.57,16.65,180300.0,16.1716,16.2203,16.1424,16.2203,180300.0
2009-02-19 13:30:00,16.65,16.67,16.55,16.59,178800.0,16.2203,16.2398,16.1229,16.1618,178800.0
2009-02-19 13:40:00,16.6,16.6,16.5,16.52,131500.0,16.1716,16.1716,16.0742,16.0936,131500.0
2009-02-19 13:50:00,16.53,16.56,16.47,16.47,53300.0,16.1034,16.1326,16.0449,16.0449,53300.0
2009-02-19 14:00:00,16.48,16.54,16.48,16.52,69300.0,16.0547,16.1131,16.0547,16.0936,69300.0
2009-02-19 14:10:00,16.53,16.53,16.38,16.38,86600.0,16.1034,16.1034,15.9573,15.9573,86600.0
2009-02-19 14:20:00,16.38,16.46,16.38,16.45,80500.0,15.9573,16.0352,15.9573,16.0255,80500.0
2009-02-19 14:30:00,16.45,16.51,16.44,16.49,153200.0,16.0255,16.0839,16.0157,16.0644,153200.0
2009-02-19 14:40:00,16.49,16.49,16.41,16.42,102000.0,16.0644,16.0644,15.9865,15.9962,102000.0
2009-02-19 14:50:00,16.42,16.46,16.39,16.45,172800.0,15.9962,16.0352,15.967,16.0255,172800.0
2009-02-19 15:00:00,16.45,16.48,16.4,16.43,241300.0,16.0255,16.0547,15.9767,16.006,241300.0
2009-02-19 15:10:00,16.43,16.45,16.3,16.32,210800.0,16.006,16.0255,15.8793,15.8988,210800.0
2009-02-19 15:20:00,16.33,16.4,16.31,16.35,171900.0,15.9085,15.9767,15.8891,15.928,171900.0
2009-02-19 15:30:00,16.35,16.36,16.23,16.24,168200.0,15.928,15.9378,15.8111,15.8209,168200.0
2009-02-19 15:40:00,16.24,16.36,16.23,16.32,227100.0,15.8209,15.9378,15.8111,15.8988,227100.0
2009-02-19 15:50:00,16.33,16.33,16.2,16.2,895300.0,15.9085,15.9085,15.7819,15.7819,895300.0
2009-02-20 09:30:00,16.03,16.23,16.0,16.07,431700.0,15.6163,15.8111,15.5871,15.6553,431700.0
2009-02-20 09:40:00,16.07,16.12,15.95,16.06,308100.0,15.6553,15.704,15.5384,15.6455,308100.0
2009-02-20 09:50:00,16.06,16.19,16.05,16.18,285500.0,15.6455,15.7722,15.6358,15.7624,285500.0
2009-02-20 10:00:00,16.19,16.29,16.15,16.18,344500.0,15.7722,15.8696,15.7332,15.7624,344500.0
2009-02-20 10:10:00,16.19,16.22,16.08,16.09,155000.0,15.7722,15.8014,15.665,15.6747,155000.0
2009-02-20 10:20:00,16.08,16.27,16.08,16.27,117600.0,15.665,15.8501,15.665,15.8501,117600.0
2009-02-20 10:30:00,16.26,16.26,16.12,16.19,159800.0,15.8404,15.8404,15.704,15.7722,159800.0
2009-02-20 10:40:00,16.19,16.2,16.12,16.16,182000.0,15.7722,15.7819,15.704,15.7429,182000.0
2009-02-20 10:50:00,16.17,16.17,16.04,16.09,108600.0,15.7527,15.7527,15.626,15.6747,108600.0
2009-02-20 11:00:00,16.09,16.14,15.97,16.02,264600.0,15.6747,15.7235,15.5578,15.6066,264600.0
2009-02-20 11:10:00,16.02,16.04,15.97,16.01,278700.0,15.6066,15.626,15.5578,15.5968,278700.0
2009-02-20 11:20:00,16.01,16.09,16.01,16.06,364800.0,15.5968,15.6747,15.5968,15.6455,364800.0
2009-02-20 11:30:00,16.07,16.17,16.03,16.16,385100.0,15.6553,15.7527,15.6163,15.7429,385100.0
2009-02-20 11:40:00,16.17,16.24,16.15,16.23,196200.0,15.7527,15.8209,15.7332,15.8111,196200.0
2009-02-20 11:50:00,16.24,16.24,16.19,16.2,61200.0,15.8209,15.8209,15.7722,15.7819,61200.0
2009-02-20 12:00:00,16.2,16.24,16.17,16.21,90800.0,15.7819,15.8209,15.7527,15.7916,90800.0
2009-02-20 12:10:00,16.22,16.32,16.21,16.29,136800.0,15.8014,15.8988,15.7916,15.8696,136800.0
2009-02-20 12:20:00,16.29,16.29,16.21,16.21,38800.0,15.8696,15.8696,15.7916,15.7916,38800.0
2009-02-20 12:30:00,16.23,16.23,16.19,16.22,58200.0,15.8111,15.8111,15.7722,15.8014,58200.0
2009-02-20 12:40:00,16.22,16.22,16.09,16.09,74200.0,15.8014,15.8014,15.6747,15.6747,74200.0
2009-02-20 12:50:00,16.09,16.11,16.02,16.11,90300.0,15.6747,15.6942,15.6066,15.6942,90300.0
2009-02-20 13:00:00,16.1,16.12,16.07,16.08,95900.0,15.6845,15.704,15.6553,15.665,95900.0
2009-02-20 13:10:00,16.08,16.09,16.02,16.04,116600.0,15.665,15.6747,15.6066,15.626,116600.0
2009-02-20 13:20:00,16.04,16.14,16.04,16.13,138100.0,15.626,15.7235,15.626,15.7137,138100.0
2009-02-20 13:30:00,16.14,16.14,16.08,16.13,124700.0,15.7235,15.7235,15.665,15.7137,124700.0
2009-02-20 13:40:00,16.13,16.16,16.09,16.1,92800.0,15.7137,15.7429,15.6747,15.6845,92800.0
2009-02-20 13:50:00,16.09,16.15,16.09,16.13,59500.0,15.6747,15.7332,15.6747,15.7137,59500.0
2009-02-20 14:00:00,16.14,16.16,16.13,16.16,105900.0,15.7235,15.7429,15.7137,15.7429,105900.0
2009-02-20 14:10:00,16.16,16.32,16.13,16.28,310000.0,15.7429,15.8988,15.7137,15.8598,310000.0
2009-02-20 14:20:00,16.28,16.45,16.23,16.35,277400.0,15.8598,16.0255,15.8111,15.928,277400.0
2009-02-20 14:30:00,16.36,16.46,16.34,16.44,250000.0,15.9378,16.0352,15.9183,16.0157,250000.0
2009-02-20 14:40:00,16.45,16.5,16.39,16.5,280000.0,16.0255,16.0742,15.967,16.0742,280000.0
2009-02-20 14:50:00,16.5,16.53,16.34,16.38,225000.0,16.0742,16.1034,15.9183,15.9573,225000.0
2009-02-20 15:00:00,16.39,16.42,16.29,16.37,243200.0,15.967,15.9962,15.8696,15.9475,243200.0
2009-02-20 15:10:00,16.36,16.42,16.31,16.4,466100.0,15.9378,15.9962,15.8891,15.9767,466100.0
2009-02-20 15:20:00,16.4,16.44,16.24,16.26,423300.0,15.9767,16.0157,15.8209,15.8404,423300.0
2009-02-20 15:30:00,16.26,16.38,16.23,16.36,336600.0,15.8404,15.9573,15.8111,15.9378,336600.0
2009-02-20 15:40:00,16.35,16.37,16.28,16.36,356200.0,15.928,15.9475,15.8598,15.9378,356200.0
2009-02-20 15:50:00,16.37,16.45,16.35,16.38,574300.0,15.9475,16.0255,15.928,15.9573,574300.0
2009-02-23 09:30:00,16.2,16.77,16.2,16.29,190200.0,15.7819,16.3372,15.7819,15.8696,190200.0
2009-02-23 09:40:00,16.29,16.34,16.11,16.15,159600.0,15.8696,15.9183,15.6942,15.7332,159600.0
2009-02-23 09:50:00,16.15,16.17,16.0,16.02,271800.0,15.7332,15.7527,15.5871,15.6066,271800.0
2009-02-23 10:00:00,16.03,16.17,16.02,16.14,300600.0,15.6163,15.7527,15.6066,15.7235,300600.0
2009-02-23 10:10:00,16.13,16.19,16.0,16.01,276400.0,15.7137,15.7722,15.5871,15.5968,276400.0
2009-02-23 10:20:00,16.01,16.07,16.0,16.06,151500.0,15.5968,15.6553,15.5871,15.6455,151500.0
2009-02-23 10:30:00,16.05,16.08,16.0,16.0,112600.0,15.6358,15.665,15.5871,15.5871,112600.0
2009-02-23 10:40:00,16.01,16.05,16.0,16.05,85500.0,15.5968,15.6358,15.5871,15.6358,85500.0
2009-02-23 10:50:00,16.05,16.06,15.93,16.0,185600.0,15.6358,15.6455,15.5189,15.5871,185600.0
2009-02-23 11:00:00,16.01,16.09,15.93,15.99,75200.0,15.5968,15.6747,15.5189,15.5773,75200.0
2009-02-23 11:10:00,16.0,16.12,15.98,15.98,81600.0,15.5871,15.704,15.5676,15.5676,81600.0
2009-02-23 11:20:00,15.99,16.08,15.98,16.01,61100.0,15.5773,15.665,15.5676,15.5968,61100.0
2009-02-23 11:30:00,16.01,16.01,15.93,15.99,141600.0,15.5968,15.5968,15.5189,15.5773,141600.0
2009-02-23 11:40:00,15.99,16.04,15.94,16.0,147200.0,15.5773,15.626,15.5286,15.5871,147200.0
2009-02-23 11:50:00,16.0,16.01,15.94,15.99,78600.0,15.5871,15.5968,15.5286,15.5773,78600.0
2009-02-23 12:00:00,15.98,15.99,15.95,15.98,100700.0,15.5676,15.5773,15.5384,15.5676,100700.0
2009-02-23 12:10:00,15.98,16.08,15.97,16.06,139300.0,15.5676,15.665,15.5578,15.6455,139300.0
2009-02-23 12:20:00,16.05,16.13,16.03,16.04,93400.0,15.6358,15.7137,15.6163,15.626,93400.0
2009-02-23 12:30:00,16.04,16.07,15.99,16.07,71600.0,15.626,15.6553,15.5773,15.6553,71600.0
2009-02-23 12:40:00,16.06,16.09,16.01,16.01,130800.0,15.6455,15.6747,15.5968,15.5968,130800.0
2009-02-23 12:50:00,16.01,16.03,15.96,15.99,128200.0,15.5968,15.6163,15.5481,15.5773,128200.0
2009-02-23 13:00:00,15.99,16.15,15.99,16.11,112300.0,15.5773,15.7332,15.5773,15.6942,112300.0
2009-02-23 13:10:00,16.12,16.16,16.07,16.15,114000.0,15.704,15.7429,15.6553,15.7332,114000.0
2009-02-23 13:20:00,16.16,16.26,16.15,16.21,159100.0,15.7429,15.8404,15.7332,15.7916,159100.0
2009-02-23 13:30:00,16.2,16.31,16.2,16.25,265600.0,15.7819,15.8891,15.7819,15.8306,265600.0
2009-02-23 13:40:00,16.26,16.28,16.19,16.22,114100.0,15.8404,15.8598,15.7722,15.8014,114100.0
2009-02-23 13:50:00,16.22,16.22,16.12,16.18,77100.0,15.8014,15.8014,15.704,15.7624,77100.0
2009-02-23 14:00:00,16.17,16.2,16.1,16.19,101700.0,15.7527,15.7819,15.6845,15.7722,101700.0
2009-02-23 14:10:00,16.17,16.28,16.15,16.25,103500.0,15.7527,15.8598,15.7332,15.8306,103500.0
2009-02-23 14:20:00,16.25,16.28,16.2,16.28,95100.0,15.8306,15.8598,15.7819,15.8598,95100.0
2009-02-23 14:30:00,16.28,16.3,16.15,16.17,283100.0,15.8598,15.8793,15.7332,15.7527,283100.0
2009-02-23 14:40:00,16.17,16.21,16.09,16.12,112400.0,15.7527,15.7916,15.6747,15.704,112400.0
2009-02-23 14:50:00,16.12,16.15,16.05,16.1,226300.0,15.704,15.7332,15.6358,15.6845,226300.0
2009-02-23 15:00:00,16.09,16.15,16.08,16.12,162700.0,15.6747,15.7332,15.665,15.704,162700.0
2009-02-23 15:10:00,16.1,16.17,16.07,16.1,130700.0,15.6845,15.7527,15.6553,15.6845,130700.0
2009-02-23 15:20:00,16.1,16.14,16.04,16.09,203200.0,15.6845,15.7235,15.626,15.6747,203200.0
2009-02-23 15:30:00,16.09,16.17,16.09,16.16,221200.0,15.6747,15.7527,15.6747,15.7429,221200.0
2009-02-23 15:40:00,16.16,16.18,16.09,16.09,298400.0,15.7429,15.7624,15.6747,15.6747,298400.0
2009-02-23 15:50:00,16.09,16.09,16.0,16.03,722200.0,15.6747,15.6747,15.5871,15.6163,722200.0
2009-02-24 09:30:00,16.13,16.32,16.06,16.25,172500.0,15.7137,15.8988,15.6455,15.8306,172500.0
2009-02-24 09:40:00,16.25,16.48,16.24,16.44,335500.0,15.8306,16.0547,15.8209,16.0157,335500.0
2009-02-24 09:50:00,16.48,16.49,16.22,16.23,283300.0,16.0547,16.0644,15.8014,15.8111,283300.0
2009-02-24 10:00:00,16.22,16.27,16.15,16.19,372100.0,15.8014,15.8501,15.7332,15.7722,372100.0
2009-02-24 10:10:00,16.2,16.25,16.14,16.24,179600.0,15.7819,15.8306,15.7235,15.8209,179600.0
2009-02-24 10:20:00,16.24,16.26,16.13,16.25,286400.0,15.8209,15.8404,15.7137,15.8306,286400.0
2009-02-24 10:30:00,16.25,16.36,16.25,16.26,178300.0,15.8306,15.9378,15.8306,15.8404,178300.0
2009-02-24 10:40:00,16.25,16.33,16.21,16.32,116800.0,15.8306,15.9085,15.7916,15.8988,116800.0
2009-02-24 10:50:00,16.33,16.38,16.24,16.27,111100.0,15.9085,15.9573,15.8209,15.8501,111100.0
2009-02-24 11:00:00,16.27,16.36,16.25,16.32,105500.0,15.8501,15.9378,15.8306,15.8988,105500.0
2009-02-24 11:10:00,16.32,16.35,16.26,16.34,155200.0,15.8988,15.928,15.8404,15.9183,155200.0
2009-02-24 11:20:00,16.34,16.41,16.33,16.36,151700.0,15.9183,15.9865,15.9085,15.9378,151700.0
2009-02-24 11:30:00,16.36,16.37,16.29,16.32,182800.0,15.9378,15.9475,15.8696,15.8988,182800.0
2009-02-24 11:40:00,16.32,16.35,16.21,16.21,136700.0,15.8988,15.928,15.7916,15.7916,136700.0
2009-02-24 11:50:00,16.21,16.35,16.21,16.3,132500.0,15.7916,15.928,15.7916,15.8793,132500.0
2009-02-24 12:00:00,16.29,16.35,16.19,16.24,149700.0,15.8696,15.928,15.7722,15.8209,149700.0
2009-02-24 12:10:00,16.24,16.24,16.14,16.23,39500.0,15.8209,15.8209,15.7235,15.8111,39500.0
2009-02-24 12:20:00,16.22,16.32,16.21,16.3,66000.0,15.8014,15.8988,15.7916,15.8793,66000.0
2009-02-24 12:30:00,16.31,16.42,16.3,16.34,89000.0,15.8891,15.9962,15.8793,15.9183,89000.0
2009-02-24 12:40:00,16.34,16.41,16.33,16.38,67400.0,15.9183,15.9865,15.9085,15.9573,67400.0
2009-02-24 12:50:00,16.39,16.41,16.34,16.36,79300.0,15.967,15.9865,15.9183,15.9378,79300.0
2009-02-24 13:00:00,16.35,16.46,16.34,16.41,154100.0,15.928,16.0352,15.9183,15.9865,154100.0
2009-02-24 13:10:00,16.41,16.43,16.3,16.35,106100.0,15.9865,16.006,15.8793,15.928,106100.0
2009-02-24 13:20:00,16.35,16.53,16.34,16.53,137300.0,15.928,16.1034,15.9183,16.1034,137300.0
2009-02-24 13:30:00,16.54,16.62,16.51,16.61,159800.0,16.1131,16.1911,16.0839,16.1813,159800.0
2009-02-24 13:40:00,16.6,16.72,16.6,16.69,198000.0,16.1716,16.2885,16.1716,16.2593,198000.0
2009-02-24 13:50:00,16.7,16.75,16.66,16.74,115800.0,16.269,16.3177,16.23,16.308,115800.0
2009-02-24 14:00:00,16.74,16.95,16.74,16.91,415600.0,16.308,16.5125,16.308,16.4736,415600.0
2009-02-24 14:10:00,16.9,17.11,16.8,17.08,220200.0,16.4638,16.6684,16.3664,16.6392,220200.0
2009-02-24 14:20:00,17.08,17.17,17.04,17.09,226900.0,16.6392,16.7269,16.6002,16.6489,226900.0
2009-02-24 14:30:00,17.09,17.11,16.98,17.03,162500.0,16.6489,16.6684,16.5418,16.5905,162500.0
2009-02-24 14:40:00,17.03,17.08,16.94,16.95,120500.0,16.5905,16.6392,16.5028,16.5125,120500.0
2009-02-24 14:50:00,16.95,17.09,16.9,17.08,144900.0,16.5125,16.6489,16.4638,16.6392,144900.0
2009-02-24 15:00:00,17.09,17.17,17.03,17.17,166800.0,16.6489,16.7269,16.5905,16.7269,166800.0
2009-02-24 15:10:00,17.17,17.3,17.14,17.29,194900.0,16.7269,16.8535,16.6976,16.8438,194900.0
2009-02-24 15:20:00,17.29,17.31,17.18,17.22,294300.0,16.8438,16.8633,16.7366,16.7756,294300.0
2009-02-24 15:30:00,17.21,17.26,17.15,17.16,613600.0,16.7658,16.8145,16.7074,16.7171,613600.0
2009-02-24 15:40:00,17.17,17.2,17.04,17.13,509700.0,16.7269,16.7561,16.6002,16.6879,509700.0
2009-02-24 15:50:00,17.13,17.17,17.06,17.09,711800.0,16.6879,16.7269,16.6197,16.6489,711800.0
2009-02-25 09:30:00,17.1,17.1,16.62,16.66,185000.0,16.6587,16.6587,16.1911,16.23,185000.0
2009-02-25 09:40:00,16.64,16.67,16.46,16.49,177800.0,16.2105,16.2398,16.0352,16.0644,177800.0
2009-02-25 09:50:00,16.49,16.49,16.38,16.38,161600.0,16.0644,16.0644,15.9573,15.9573,161600.0
2009-02-25 10:00:00,16.38,16.39,16.13,16.21,306800.0,15.9573,15.967,15.7137,15.7916,306800.0
2009-02-25 10:10:00,16.21,16.46,16.15,16.46,248300.0,15.7916,16.0352,15.7332,16.0352,248300.0
2009-02-25 10:20:00,16.47,16.5,16.38,16.48,168100.0,16.0449,16.0742,15.9573,16.0547,168100.0
2009-02-25 10:30:00,16.47,16.52,16.41,16.51,282800.0,16.0449,16.0936,15.9865,16.0839,282800.0
2009-02-25 10:40:00,16.51,16.52,16.4,16.44,260100.0,16.0839,16.0936,15.9767,16.0157,260100.0
2009-02-25 10:50:00,16.44,16.54,16.41,16.51,120200.0,16.0157,16.1131,15.9865,16.0839,120200.0
2009-02-25 11:00:00,16.51,16.66,16.5,16.66,139300.0,16.0839,16.23,16.0742,16.23,139300.0
2009-02-25 11:10:00,16.66,16.69,16.61,16.68,171700.0,16.23,16.2593,16.1813,16.2495,171700.0
2009-02-25 11:20:00,16.67,16.87,16.67,16.78,181300.0,16.2398,16.4346,16.2398,16.3469,181300.0
2009-02-25 11:30:00,16.78,16.83,16.73,16.77,68500.0,16.3469,16.3956,16.2982,16.3372,68500.0
2009-02-25 11:40:00,16.76,16.98,16.75,16.92,184000.0,16.3275,16.5418,16.3177,16.4833,184000.0
2009-02-25 11:50:00,16.92,16.93,16.62,16.66,153400.0,16.4833,16.4931,16.1911,16.23,153400.0
2009-02-25 12:00:00,16.66,16.76,16.66,16.71,156600.0,16.23,16.3275,16.23,16.2787,156600.0
2009-02-25 12:10:00,16.71,16.77,16.66,16.74,61700.0,16.2787,16.3372,16.23,16.308,61700.0
2009-02-25 12:20:00,16.74,16.81,16.72,16.73,87200.0,16.308,16.3762,16.2885,16.2982,87200.0
2009-02-25 12:30:00,16.72,16.87,16.71,16.87,119900.0,16.2885,16.4346,16.2787,16.4346,119900.0
2009-02-25 12:40:00,16.87,16.89,16.75,16.76,84500.0,16.4346,16.4541,16.3177,16.3275,84500.0
2009-02-25 12:50:00,16.76,16.78,16.71,16.77,96300.0,16.3275,16.3469,16.2787,16.3372,96300.0
2009-02-25 13:00:00,16.77,16.89,16.76,16.85,81400.0,16.3372,16.4541,16.3275,16.4151,81400.0
2009-02-25 13:10:00,16.85,16.85,16.76,16.77,45100.0,16.4151,16.4151,16.3275,16.3372,45100.0
2009-02-25 13:20:00,16.77,16.77,16.66,16.68,150400.0,16.3372,16.3372,16.23,16.2495,150400.0
2009-02-25 13:30:00,16.68,16.8,16.66,16.76,157200.0,16.2495,16.3664,16.23,16.3275,157200.0
2009-02-25 13:40:00,16.76,16.92,16.76,16.91,158200.0,16.3275,16.4833,16.3275,16.4736,158200.0
2009-02-25 13:50:00,16.92,17.0,16.9,16.94,222200.0,16.4833,16.5613,16.4638,16.5028,222200.0
2009-02-25 14:00:00,16.94,16.97,16.71,16.76,169500.0,16.5028,16.532,16.2787,16.3275,169500.0
2009-02-25 14:10:00,16.76,16.82,16.65,16.71,204000.0,16.3275,16.3859,16.2203,16.2787,204000.0
2009-02-25 14:20:00,16.71,16.88,16.65,16.83,155400.0,16.2787,16.4444,16.2203,16.3956,155400.0
2009-02-25 14:30:00,16.84,16.88,16.75,16.79,102000.0,16.4054,16.4444,16.3177,16.3567,102000.0
2009-02-25 14:40:00,16.79,16.88,16.76,16.81,94900.0,16.3567,16.4444,16.3275,16.3762,94900.0
2009-02-25 14:50:00,16.81,16.92,16.8,16.83,110000.0,16.3762,16.4833,16.3664,16.3956,110000.0
2009-02-25 15:00:00,16.83,16.99,16.8,16.95,163100.0,16.3956,16.5515,16.3664,16.5125,163100.0
2009-02-25 15:10:00,16.95,17.1,16.85,17.05,179900.0,16.5125,16.6587,16.4151,16.61,179900.0
2009-02-25 15:20:00,17.05,17.14,17.04,17.07,169400.0,16.61,16.6976,16.6002,16.6295,169400.0
2009-02-25 15:30:00,17.07,17.18,17.03,17.07,226900.0,16.6295,16.7366,16.5905,16.6295,226900.0
2009-02-25 15:40:00,17.08,17.1,16.94,16.97,193500.0,16.6392,16.6587,16.5028,16.532,193500.0
2009-02-25 15:50:00,16.96,16.96,16.72,16.72,530500.0,16.5223,16.5223,16.2885,16.2885,530500.0
2009-02-26 09:30:00,16.78,16.91,16.44,16.45,151800.0,16.3469,16.4736,16.0157,16.0255,151800.0
2009-02-26 09:40:00,16.45,16.6,16.38,16.5,204300.0,16.0255,16.1716,15.9573,16.0742,204300.0
2009-02-26 09:50:00,16.5,16.75,16.5,16.72,152900.0,16.0742,16.3177,16.0742,16.2885,152900.0
2009-02-26 10:00:00,16.73,16.86,16.64,16.86,122300.0,16.2982,16.4249,16.2105,16.4249,122300.0
2009-02-26 10:10:00,16.86,16.87,16.72,16.84,143000.0,16.4249,16.4346,16.2885,16.4054,143000.0
2009-02-26 10:20:00,16.85,17.03,16.85,16.94,129400.0,16.4151,16.5905,16.4151,16.5028,129400.0
2009-02-26 10:30:00,16.94,17.0,16.82,17.0,118400.0,16.5028,16.5613,16.3859,16.5613,118400.0
2009-02-26 10:40:00,17.0,17.07,16.91,16.93,95000.0,16.5613,16.6295,16.4736,16.4931,95000.0
2009-02-26 10:50:00,16.93,16.94,16.83,16.92,83400.0,16.4931,16.5028,16.3956,16.4833,83400.0
2009-02-26 11:00:00,16.92,16.92,16.75,16.76,60000.0,16.4833,16.4833,16.3177,16.3275,60000.0
2009-02-26 11:10:00,16.76,16.83,16.73,16.83,47600.0,16.3275,16.3956,16.2982,16.3956,47600.0
2009-02-26 11:20:00,16.83,16.92,16.83,16.83,59600.0,16.3956,16.4833,16.3956,16.3956,59600.0
2009-02-26 11:30:00,16.83,16.84,16.77,16.81,38100.0,16.3956,16.4054,16.3372,16.3762,38100.0
2009-02-26 11:40:00,16.8,16.81,16.64,16.67,61100.0,16.3664,16.3762,16.2105,16.2398,61100.0
2009-02-26 11:50:00,16.67,16.76,16.66,16.76,43700.0,16.2398,16.3275,16.23,16.3275,43700.0
2009-02-26 12:00:00,16.76,16.79,16.76,16.79,40100.0,16.3275,16.3567,16.3275,16.3567,40100.0
2009-02-26 12:10:00,16.78,16.78,16.67,16.67,40300.0,16.3469,16.3469,16.2398,16.2398,40300.0
2009-02-26 12:20:00,16.67,16.68,16.55,16.58,75400.0,16.2398,16.2495,16.1229,16.1521,75400.0
2009-02-26 12:30:00,16.58,16.66,16.57,16.63,47500.0,16.1521,16.23,16.1424,16.2008,47500.0
2009-02-26 12:40:00,16.62,16.63,16.54,16.6,35600.0,16.1911,16.2008,16.1131,16.1716,35600.0
2009-02-26 12:50:00,16.59,16.61,16.51,16.55,45900.0,16.1618,16.1813,16.0839,16.1229,45900.0
2009-02-26 13:00:00,16.55,16.58,16.47,16.47,96700.0,16.1229,16.1521,16.0449,16.0449,96700.0
2009-02-26 13:10:00,16.46,16.46,16.36,16.38,59100.0,16.0352,16.0352,15.9378,15.9573,59100.0
2009-02-26 13:20:00,16.38,16.52,16.38,16.49,101600.0,15.9573,16.0936,15.9573,16.0644,101600.0
2009-02-26 13:30:00,16.49,16.56,16.45,16.45,50300.0,16.0644,16.1326,16.0255,16.0255,50300.0
2009-02-26 13:40:00,16.45,16.57,16.44,16.52,71900.0,16.0255,16.1424,16.0157,16.0936,71900.0
2009-02-26 13:50:00,16.52,16.56,16.49,16.51,49400.0,16.0936,16.1326,16.0644,16.0839,49400.0
2009-02-26 14:00:00,16.51,16.51,16.4,16.46,65800.0,16.0839,16.0839,15.9767,16.0352,65800.0
2009-02-26 14:10:00,16.47,16.5,16.43,16.46,60200.0,16.0449,16.0742,16.006,16.0352,60200.0
2009-02-26 14:20:00,16.45,16.5,16.43,16.47,87800.0,16.0255,16.0742,16.006,16.0449,87800.0
2009-02-26 14:30:00,16.48,16.5,16.38,16.47,101200.0,16.0547,16.0742,15.9573,16.0449,101200.0
2009-02-26 14:40:00,16.47,16.48,16.4,16.47,73700.0,16.0449,16.0547,15.9767,16.0449,73700.0
2009-02-26 14:50:00,16.46,16.49,16.31,16.37,120400.0,16.0352,16.0644,15.8891,15.9475,120400.0
2009-02-26 15:00:00,16.37,16.38,16.23,16.23,317100.0,15.9475,15.9573,15.8111,15.8111,317100.0
2009-02-26 15:10:00,16.23,16.25,16.11,16.19,412600.0,15.8111,15.8306,15.6942,15.7722,412600.0
2009-02-26 15:20:00,16.19,16.25,16.16,16.24,174600.0,15.7722,15.8306,15.7429,15.8209,174600.0
2009-02-26 15:30:00,16.23,16.25,16.17,16.22,206400.0,15.8111,15.8306,15.7527,15.8014,206400.0
2009-02-26 15:40:00,16.22,16.31,16.2,16.26,356600.0,15.8014,15.8891,15.7819,15.8404,356600.0
2009-02-26 15:50:00,16.26,16.26,16.12,16.12,435600.0,15.8404,15.8404,15.704,15.704,435600.0
2009-02-27 09:30:00,15.63,16.15,15.53,16.14,211000.0,15.2266,15.7332,15.1292,15.7235,211000.0
2009-02-27 09:40:00,16.15,16.25,16.02,16.21,145600.0,15.7332,15.8306,15.6066,15.7916,145600.0
2009-02-27 09:50:00,16.22,16.3,16.11,16.25,152600.0,15.8014,15.8793,15.6942,15.8306,152600.0
2009-02-27 10:00:00,16.25,16.36,16.15,16.18,383300.0,15.8306,15.9378,15.7332,15.7624,383300.0
2009-02-27 10:10:00,16.18,16.2,16.11,16.2,269500.0,15.7624,15.7819,15.6942,15.7819,269500.0
2009-02-27 10:20:00,16.2,16.38,16.19,16.2,248600.0,15.7819,15.9573,15.7722,15.7819,248600.0
2009-02-27 10:30:00,16.19,16.29,16.14,16.16,109900.0,15.7722,15.8696,15.7235,15.7429,109900.0
2009-02-27 10:40:00,16.16,16.38,16.14,16.32,138900.0,15.7429,15.9573,15.7235,15.8988,138900.0
2009-02-27 10:50:00,16.32,16.4,16.29,16.37,194700.0,15.8988,15.9767,15.8696,15.9475,194700.0
2009-02-27 11:00:00,16.38,16.4,16.31,16.38,124200.0,15.9573,15.9767,15.8891,15.9573,124200.0
2009-02-27 11:10:00,16.37,16.38,16.25,16.29,76700.0,15.9475,15.9573,15.8306,15.8696,76700.0
2009-02-27 11:20:00,16.3,16.34,16.23,16.33,90200.0,15.8793,15.9183,15.8111,15.9085,90200.0
2009-02-27 11:30:00,16.34,16.39,16.31,16.33,122700.0,15.9183,15.967,15.8891,15.9085,122700.0
2009-02-27 11:40:00,16.32,16.45,16.3,16.42,149000.0,15.8988,16.0255,15.8793,15.9962,149000.0
2009-02-27 11:50:00,16.41,16.45,16.3,16.42,94300.0,15.9865,16.0255,15.8793,15.9962,94300.0
2009-02-27 12:00:00,16.43,16.5,16.42,16.47,92500.0,16.006,16.0742,15.9962,16.0449,92500.0
2009-02-27 12:10:00,16.47,16.53,16.4,16.4,80600.0,16.0449,16.1034,15.9767,15.9767,80600.0
2009-02-27 12:20:00,16.39,16.5,16.37,16.48,51300.0,15.967,16.0742,15.9475,16.0547,51300.0
2009-02-27 12:30:00,16.48,16.48,16.28,16.28,52800.0,16.0547,16.0547,15.8598,15.8598,52800.0
2009-02-27 12:40:00,16.28,16.37,16.23,16.36,47600.0,15.8598,15.9475,15.8111,15.9378,47600.0
2009-02-27 12:50:00,16.35,16.42,16.35,16.42,69600.0,15.928,15.9962,15.928,15.9962,69600.0
2009-02-27 13:00:00,16.43,16.5,16.4,16.47,70600.0,16.006,16.0742,15.9767,16.0449,70600.0
2009-02-27 13:10:00,16.47,16.5,16.34,16.41,63400.0,16.0449,16.0742,15.9183,15.9865,63400.0
2009-02-27 13:20:00,16.41,16.46,16.37,16.43,41500.0,15.9865,16.0352,15.9475,16.006,41500.0
2009-02-27 13:30:00,16.44,16.54,16.33,16.39,162800.0,16.0157,16.1131,15.9085,15.967,162800.0
2009-02-27 13:40:00,16.39,16.5,16.36,16.49,93300.0,15.967,16.0742,15.9378,16.0644,93300.0
2009-02-27 13:50:00,16.49,16.58,16.47,16.56,100400.0,16.0644,16.1521,16.0449,16.1326,100400.0
2009-02-27 14:00:00,16.55,16.65,16.51,16.54,124800.0,16.1229,16.2203,16.0839,16.1131,124800.0
2009-02-27 14:10:00,16.54,16.61,16.49,16.54,107300.0,16.1131,16.1813,16.0644,16.1131,107300.0
2009-02-27 14:20:00,16.55,16.6,16.42,16.45,150600.0,16.1229,16.1716,15.9962,16.0255,150600.0
2009-02-27 14:30:00,16.46,16.51,16.4,16.43,70100.0,16.0352,16.0839,15.9767,16.006,70100.0
2009-02-27 14:40:00,16.43,16.54,16.4,16.54,78400.0,16.006,16.1131,15.9767,16.1131,78400.0
2009-02-27 14:50:00,16.54,16.57,16.46,16.52,84500.0,16.1131,16.1424,16.0352,16.0936,84500.0
2009-02-27 15:00:00,16.52,16.52,16.45,16.45,134300.0,16.0936,16.0936,16.0255,16.0255,134300.0
2009-02-27 15:10:00,16.45,16.46,16.3,16.32,182700.0,16.0255,16.0352,15.8793,15.8988,182700.0
2009-02-27 15:20:00,16.32,16.44,16.29,16.38,264300.0,15.8988,16.0157,15.8696,15.9573,264300.0
2009-02-27 15:30:00,16.38,16.5,16.35,16.4,242300.0,15.9573,16.0742,15.928,15.9767,242300.0
2009-02-27 15:40:00,16.4,16.56,16.37,16.5,216500.0,15.9767,16.1326,15.9475,16.0742,216500.0
2009-02-27 15:50:00,16.5,16.51,16.31,16.34,514000.0,16.0742,16.0839,15.8891,15.9183,514000.0
2009-03-02 09:30:00,15.98,16.0,15.63,15.92,119700.0,15.5676,15.5871,15.2266,15.5091,119700.0
2009-03-02 09:40:00,15.93,16.1,15.87,16.1,135600.0,15.5189,15.6845,15.4604,15.6845,135600.0
2009-03-02 09:50:00,16.08,16.31,16.08,16.12,119800.0,15.665,15.8891,15.665,15.704,119800.0
2009-03-02 10:00:00,16.12,16.2,15.94,15.97,178600.0,15.704,15.7819,15.5286,15.5578,178600.0
2009-03-02 10:10:00,15.97,16.0,15.7,15.76,330700.0,15.5578,15.5871,15.2948,15.3533,330700.0
2009-03-02 10:20:00,15.78,15.89,15.75,15.83,178300.0,15.3727,15.4799,15.3435,15.4215,178300.0
2009-03-02 10:30:00,15.83,15.83,15.76,15.78,70200.0,15.4215,15.4215,15.3533,15.3727,70200.0
2009-03-02 10:40:00,15.77,15.82,15.69,15.79,132200.0,15.363,15.4117,15.2851,15.3825,132200.0
2009-03-02 10:50:00,15.8,15.8,15.72,15.73,67400.0,15.3922,15.3922,15.3143,15.324,67400.0
2009-03-02 11:00:00,15.74,15.81,15.69,15.74,123500.0,15.3338,15.402,15.2851,15.3338,123500.0
2009-03-02 11:10:00,15.74,15.74,15.61,15.65,115600.0,15.3338,15.3338,15.2071,15.2461,115600.0
2009-03-02 11:20:00,15.65,15.67,15.52,15.54,149800.0,15.2461,15.2656,15.1195,15.1389,149800.0
2009-03-02 11:30:00,15.54,15.55,15.48,15.49,166300.0,15.1389,15.1487,15.0805,15.0902,166300.0
2009-03-02 11:40:00,15.49,15.57,15.49,15.56,114700.0,15.0902,15.1682,15.0902,15.1584,114700.0
2009-03-02 11:50:00,15.55,15.64,15.51,15.64,257900.0,15.1487,15.2364,15.1097,15.2364,257900.0
2009-03-02 12:00:00,15.64,15.65,15.57,15.57,85700.0,15.2364,15.2461,15.1682,15.1682,85700.0
2009-03-02 12:10:00,15.57,15.58,15.5,15.53,90500.0,15.1682,15.1779,15.1,15.1292,90500.0
2009-03-02 12:20:00,15.54,15.63,15.53,15.61,55000.0,15.1389,15.2266,15.1292,15.2071,55000.0
2009-03-02 12:30:00,15.6,15.62,15.55,15.55,54100.0,15.1974,15.2169,15.1487,15.1487,54100.0
2009-03-02 12:40:00,15.55,15.56,15.46,15.48,58200.0,15.1487,15.1584,15.061,15.0805,58200.0
2009-03-02 12:50:00,15.49,15.52,15.4,15.43,87800.0,15.0902,15.1195,15.0026,15.0318,87800.0
2009-03-02 13:00:00,15.42,15.45,15.37,15.43,94100.0,15.022,15.0513,14.9733,15.0318,94100.0
2009-03-02 13:10:00,15.44,15.44,15.33,15.33,89800.0,15.0415,15.0415,14.9344,14.9344,89800.0
2009-03-02 13:20:00,15.33,15.34,15.27,15.31,58000.0,14.9344,14.9441,14.8759,14.9149,58000.0
2009-03-02 13:30:00,15.32,15.33,15.27,15.31,73100.0,14.9246,14.9344,14.8759,14.9149,73100.0
2009-03-02 13:40:00,15.31,15.35,15.25,15.35,200900.0,14.9149,14.9538,14.8564,14.9538,200900.0
2009-03-02 13:50:00,15.35,15.46,15.35,15.46,106200.0,14.9538,15.061,14.9538,15.061,106200.0
2009-03-02 14:00:00,15.46,15.46,15.4,15.41,67200.0,15.061,15.061,15.0026,15.0123,67200.0
2009-03-02 14:10:00,15.41,15.48,15.4,15.43,109500.0,15.0123,15.0805,15.0026,15.0318,109500.0
2009-03-02 14:20:00,15.42,15.45,15.37,15.38,113100.0,15.022,15.0513,14.9733,14.9831,113100.0
2009-03-02 14:30:00,15.39,15.51,15.35,15.46,105600.0,14.9928,15.1097,14.9538,15.061,105600.0
2009-03-02 14:40:00,15.47,15.52,15.4,15.43,154500.0,15.0707,15.1195,15.0026,15.0318,154500.0
2009-03-02 14:50:00,15.43,15.49,15.38,15.45,171800.0,15.0318,15.0902,14.9831,15.0513,171800.0
2009-03-02 15:00:00,15.44,15.45,15.34,15.36,73700.0,15.0415,15.0513,14.9441,14.9636,73700.0
2009-03-02 15:10:00,15.36,15.43,15.28,15.28,121200.0,14.9636,15.0318,14.8856,14.8856,121200.0
2009-03-02 15:20:00,15.29,15.36,15.27,15.32,169600.0,14.8954,14.9636,14.8759,14.9246,169600.0
2009-03-02 15:30:00,15.37,15.45,15.36,15.39,254000.0,14.9733,15.0513,14.9636,14.9928,254000.0
2009-03-02 15:40:00,15.39,15.4,15.32,15.35,285100.0,14.9928,15.0026,14.9246,14.9538,285100.0
2009-03-02 15:50:00,15.34,15.4,15.31,15.39,547200.0,14.9441,15.0026,14.9149,14.9928,547200.0
2009-03-03 09:30:00,15.95,15.96,15.2,15.52,246200.0,15.5384,15.5481,14.8077,15.1195,246200.0
2009-03-03 09:40:00,15.51,15.59,15.35,15.49,216500.0,15.1097,15.1876,14.9538,15.0902,216500.0
2009-03-03 09:50:00,15.49,15.54,15.44,15.44,108400.0,15.0902,15.1389,15.0415,15.0415,108400.0
2009-03-03 10:00:00,15.44,15.46,15.34,15.4,362600.0,15.0415,15.061,14.9441,15.0026,362600.0
2009-03-03 10:10:00,15.4,15.41,15.24,15.31,289300.0,15.0026,15.0123,14.8467,14.9149,289300.0
2009-03-03 10:20:00,15.31,15.48,15.3,15.43,280100.0,14.9149,15.0805,14.9051,15.0318,280100.0
2009-03-03 10:30:00,15.43,15.43,15.33,15.39,400000.0,15.0318,15.0318,14.9344,14.9928,400000.0
2009-03-03 10:40:00,15.39,15.4,15.21,15.21,482700.0,14.9928,15.0026,14.8175,14.8175,482700.0
2009-03-03 10:50:00,15.22,15.5,15.01,15.09,405500.0,14.8272,15.1,14.6226,14.7006,405500.0
2009-03-03 11:00:00,15.09,15.15,15.02,15.15,194700.0,14.7006,14.759,14.6324,14.759,194700.0
2009-03-03 11:10:00,15.15,15.15,14.94,14.99,218700.0,14.759,14.759,14.5544,14.6031,218700.0
2009-03-03 11:20:00,15.0,15.07,14.97,14.97,150500.0,14.6129,14.6811,14.5836,14.5836,150500.0
2009-03-03 11:30:00,14.98,15.0,14.89,14.94,108800.0,14.5934,14.6129,14.5057,14.5544,108800.0
2009-03-03 11:40:00,14.94,14.95,14.83,14.84,196900.0,14.5544,14.5642,14.4473,14.457,196900.0
2009-03-03 11:50:00,14.83,14.84,14.75,14.76,297000.0,14.4473,14.457,14.3693,14.3791,297000.0
2009-03-03 12:00:00,14.77,15.02,14.77,15.0,191600.0,14.3888,14.6324,14.3888,14.6129,191600.0
2009-03-03 12:10:00,15.01,15.09,14.99,15.07,79300.0,14.6226,14.7006,14.6031,14.6811,79300.0
2009-03-03 12:20:00,15.08,15.21,15.03,15.18,110800.0,14.6908,14.8175,14.6421,14.7882,110800.0
2009-03-03 12:30:00,15.18,15.18,15.05,15.06,169300.0,14.7882,14.7882,14.6616,14.6713,169300.0
2009-03-03 12:40:00,15.06,15.11,15.04,15.08,213400.0,14.6713,14.72,14.6518,14.6908,213400.0
2009-03-03 12:50:00,15.08,15.08,14.93,14.99,194800.0,14.6908,14.6908,14.5447,14.6031,194800.0
2009-03-03 13:00:00,14.99,15.03,14.94,15.03,92600.0,14.6031,14.6421,14.5544,14.6421,92600.0
2009-03-03 13:10:00,15.03,15.04,14.99,15.04,88500.0,14.6421,14.6518,14.6031,14.6518,88500.0
2009-03-03 13:20:00,15.04,15.04,14.95,14.96,91400.0,14.6518,14.6518,14.5642,14.5739,91400.0
2009-03-03 13:30:00,14.96,14.99,14.88,14.89,227400.0,14.5739,14.6031,14.496,14.5057,227400.0
2009-03-03 13:40:00,14.89,14.94,14.86,14.86,100600.0,14.5057,14.5544,14.4765,14.4765,100600.0
2009-03-03 13:50:00,14.86,15.05,14.86,15.04,181200.0,14.4765,14.6616,14.4765,14.6518,181200.0
2009-03-03 14:00:00,15.05,15.14,15.03,15.04,239500.0,14.6616,14.7493,14.6421,14.6518,239500.0
2009-03-03 14:10:00,15.04,15.1,14.97,14.99,284300.0,14.6518,14.7103,14.5836,14.6031,284300.0
2009-03-03 14:20:00,14.99,15.14,14.96,15.11,100200.0,14.6031,14.7493,14.5739,14.72,100200.0
2009-03-03 14:30:00,15.11,15.23,15.09,15.17,133800.0,14.72,14.8369,14.7006,14.7785,133800.0
2009-03-03 14:40:00,15.17,15.22,15.05,15.11,220800.0,14.7785,14.8272,14.6616,14.72,220800.0
2009-03-03 14:50:00,15.1,15.21,15.02,15.13,160200.0,14.7103,14.8175,14.6324,14.7395,160200.0
2009-03-03 15:00:00,15.14,15.15,15.01,15.02,218300.0,14.7493,14.759,14.6226,14.6324,218300.0
2009-03-03 15:10:00,15.02,15.06,14.97,15.02,166200.0,14.6324,14.6713,14.5836,14.6324,166200.0
2009-03-03 15:20:00,15.03,15.05,14.93,14.99,246200.0,14.6421,14.6616,14.5447,14.6031,246200.0
2009-03-03 15:30:00,14.99,15.03,14.92,14.93,274500.0,14.6031,14.6421,14.5349,14.5447,274500.0
2009-03-03 15:40:00,14.91,14.94,14.88,14.9,199100.0,14.5252,14.5544,14.496,14.5155,199100.0
2009-03-03 15:50:00,14.91,15.0,14.89,14.89,566700.0,14.5252,14.6129,14.5057,14.5057,566700.0
2009-03-04 09:30:00,15.06,15.28,14.95,15.12,181500.0,14.6713,14.8856,14.5642,14.7298,181500.0
2009-03-04 09:40:00,15.12,15.23,15.03,15.22,311900.0,14.7298,14.8369,14.6421,14.8272,311900.0
2009-03-04 09:50:00,15.21,15.56,15.21,15.55,328300.0,14.8175,15.1584,14.8175,15.1487,328300.0
2009-03-04 10:00:00,15.55,15.73,15.5,15.66,558400.0,15.1487,15.324,15.1,15.2558,558400.0
2009-03-04 10:10:00,15.66,15.66,15.44,15.46,330600.0,15.2558,15.2558,15.0415,15.061,330600.0
2009-03-04 10:20:00,15.46,15.77,15.46,15.77,248400.0,15.061,15.363,15.061,15.363,248400.0
2009-03-04 10:30:00,15.77,15.82,15.74,15.8,161400.0,15.363,15.4117,15.3338,15.3922,161400.0
2009-03-04 10:40:00,15.8,16.0,15.79,15.98,332000.0,15.3922,15.5871,15.3825,15.5676,332000.0
2009-03-04 10:50:00,15.99,16.0,15.93,15.96,184700.0,15.5773,15.5871,15.5189,15.5481,184700.0
2009-03-04 11:00:00,15.96,16.12,15.96,16.09,190500.0,15.5481,15.704,15.5481,15.6747,190500.0
2009-03-04 11:10:00,16.09,16.16,16.07,16.12,138000.0,15.6747,15.7429,15.6553,15.704,138000.0
2009-03-04 11:20:00,16.12,16.22,16.07,16.2,167400.0,15.704,15.8014,15.6553,15.7819,167400.0
2009-03-04 11:30:00,16.2,16.26,16.18,16.18,107000.0,15.7819,15.8404,15.7624,15.7624,107000.0
2009-03-04 11:40:00,16.18,16.21,16.13,16.17,194800.0,15.7624,15.7916,15.7137,15.7527,194800.0
2009-03-04 11:50:00,16.17,16.26,16.16,16.23,94900.0,15.7527,15.8404,15.7429,15.8111,94900.0
2009-03-04 12:00:00,16.23,16.25,16.01,16.01,122700.0,15.8111,15.8306,15.5968,15.5968,122700.0
2009-03-04 12:10:00,16.02,16.05,15.95,15.99,125700.0,15.6066,15.6358,15.5384,15.5773,125700.0
2009-03-04 12:20:00,15.98,16.08,15.98,16.06,51900.0,15.5676,15.665,15.5676,15.6455,51900.0
2009-03-04 12:30:00,16.07,16.17,16.07,16.16,118200.0,15.6553,15.7527,15.6553,15.7429,118200.0
2009-03-04 12:40:00,16.16,16.18,15.94,15.95,90400.0,15.7429,15.7624,15.5286,15.5384,90400.0
2009-03-04 12:50:00,15.95,16.04,15.94,16.02,47500.0,15.5384,15.626,15.5286,15.6066,47500.0
2009-03-04 13:00:00,16.01,16.01,15.88,15.93,90900.0,15.5968,15.5968,15.4702,15.5189,90900.0
2009-03-04 13:10:00,15.93,16.0,15.91,15.99,99400.0,15.5189,15.5871,15.4994,15.5773,99400.0
2009-03-04 13:20:00,15.99,16.02,15.97,15.97,59600.0,15.5773,15.6066,15.5578,15.5578,59600.0
2009-03-04 13:30:00,15.98,16.06,15.93,15.93,80800.0,15.5676,15.6455,15.5189,15.5189,80800.0
2009-03-04 13:40:00,15.93,16.0,15.91,15.97,54400.0,15.5189,15.5871,15.4994,15.5578,54400.0
2009-03-04 13:50:00,15.98,15.99,15.91,15.91,49500.0,15.5676,15.5773,15.4994,15.4994,49500.0
2009-03-04 14:00:00,15.91,16.05,15.88,16.03,91800.0,15.4994,15.6358,15.4702,15.6163,91800.0
2009-03-04 14:10:00,16.03,16.06,15.97,16.03,56000.0,15.6163,15.6455,15.5578,15.6163,56000.0
2009-03-04 14:20:00,16.03,16.03,15.95,16.0,70300.0,15.6163,15.6163,15.5384,15.5871,70300.0
2009-03-04 14:30:00,16.01,16.09,15.98,16.08,127600.0,15.5968,15.6747,15.5676,15.665,127600.0
2009-03-04 14:40:00,16.07,16.14,16.04,16.07,224300.0,15.6553,15.7235,15.626,15.6553,224300.0
2009-03-04 14:50:00,16.08,16.1,16.01,16.07,219300.0,15.665,15.6845,15.5968,15.6553,219300.0
2009-03-04 15:00:00,16.07,16.08,16.01,16.02,165200.0,15.6553,15.665,15.5968,15.6066,165200.0
2009-03-04 15:10:00,16.05,16.11,16.03,16.07,321200.0,15.6358,15.6942,15.6163,15.6553,321200.0
2009-03-04 15:20:00,16.07,16.09,16.02,16.08,160700.0,15.6553,15.6747,15.6066,15.665,160700.0
2009-03-04 15:30:00,16.05,16.09,15.99,16.05,160400.0,15.6358,15.6747,15.5773,15.6358,160400.0
2009-03-04 15:40:00,16.05,16.07,15.95,15.97,191900.0,15.6358,15.6553,15.5384,15.5578,191900.0
2009-03-04 15:50:00,15.98,16.0,15.88,15.93,504400.0,15.5676,15.5871,15.4702,15.5189,504400.0
2009-03-05 09:30:00,15.58,15.83,15.37,15.8,146100.0,15.1779,15.4215,14.9733,15.3922,146100.0
2009-03-05 09:40:00,15.8,15.88,15.71,15.77,152900.0,15.3922,15.4702,15.3046,15.363,152900.0
2009-03-05 09:50:00,15.78,15.92,15.73,15.83,506500.0,15.3727,15.5091,15.324,15.4215,506500.0
2009-03-05 10:00:00,15.83,15.88,15.76,15.77,86000.0,15.4215,15.4702,15.3533,15.363,86000.0
2009-03-05 10:10:00,15.77,15.77,15.59,15.69,77000.0,15.363,15.363,15.1876,15.2851,77000.0
2009-03-05 10:20:00,15.69,15.77,15.66,15.76,153900.0,15.2851,15.363,15.2558,15.3533,153900.0
2009-03-05 10:30:00,15.77,15.8,15.71,15.74,136600.0,15.363,15.3922,15.3046,15.3338,136600.0
2009-03-05 10:40:00,15.73,15.8,15.6,15.66,128300.0,15.324,15.3922,15.1974,15.2558,128300.0
2009-03-05 10:50:00,15.66,15.67,15.51,15.51,75500.0,15.2558,15.2656,15.1097,15.1097,75500.0
2009-03-05 11:00:00,15.52,15.57,15.49,15.52,75200.0,15.1195,15.1682,15.0902,15.1195,75200.0
2009-03-05 11:10:00,15.52,15.54,15.32,15.34,108100.0,15.1195,15.1389,14.9246,14.9441,108100.0
2009-03-05 11:20:00,15.33,15.36,15.27,15.32,150000.0,14.9344,14.9636,14.8759,14.9246,150000.0
2009-03-05 11:30:00,15.32,15.39,15.3,15.38,338400.0,14.9246,14.9928,14.9051,14.9831,338400.0
2009-03-05 11:40:00,15.39,15.39,15.31,15.34,195400.0,14.9928,14.9928,14.9149,14.9441,195400.0
2009-03-05 11:50:00,15.34,15.35,15.21,15.23,127800.0,14.9441,14.9538,14.8175,14.8369,127800.0
2009-03-05 12:00:00,15.22,15.24,15.16,15.18,122600.0,14.8272,14.8467,14.7687,14.7882,122600.0
2009-03-05 12:10:00,15.17,15.21,15.15,15.21,80600.0,14.7785,14.8175,14.759,14.8175,80600.0
2009-03-05 12:20:00,15.21,15.31,15.19,15.29,86000.0,14.8175,14.9149,14.798,14.8954,86000.0
2009-03-05 12:30:00,15.29,15.32,15.24,15.28,97800.0,14.8954,14.9246,14.8467,14.8856,97800.0
2009-03-05 12:40:00,15.27,15.28,15.17,15.18,72100.0,14.8759,14.8856,14.7785,14.7882,72100.0
2009-03-05 12:50:00,15.18,15.22,15.14,15.18,35400.0,14.7882,14.8272,14.7493,14.7882,35400.0
2009-03-05 13:00:00,15.18,15.29,15.16,15.29,54500.0,14.7882,14.8954,14.7687,14.8954,54500.0
2009-03-05 13:10:00,15.29,15.42,15.29,15.4,141400.0,14.8954,15.022,14.8954,15.0026,141400.0
2009-03-05 13:20:00,15.4,15.47,15.39,15.45,205600.0,15.0026,15.0707,14.9928,15.0513,205600.0
2009-03-05 13:30:00,15.45,15.47,15.4,15.42,68000.0,15.0513,15.0707,15.0026,15.022,68000.0
2009-03-05 13:40:00,15.42,15.45,15.35,15.36,103100.0,15.022,15.0513,14.9538,14.9636,103100.0
2009-03-05 13:50:00,15.36,15.41,15.33,15.38,43000.0,14.9636,15.0123,14.9344,14.9831,43000.0
2009-03-05 14:00:00,15.38,15.41,15.31,15.35,83700.0,14.9831,15.0123,14.9149,14.9538,83700.0
2009-03-05 14:10:00,15.36,15.37,15.29,15.35,53400.0,14.9636,14.9733,14.8954,14.9538,53400.0
2009-03-05 14:20:00,15.33,15.34,15.26,15.28,66900.0,14.9344,14.9441,14.8662,14.8856,66900.0
2009-03-05 14:30:00,15.27,15.32,15.25,15.28,83300.0,14.8759,14.9246,14.8564,14.8856,83300.0
2009-03-05 14:40:00,15.28,15.35,15.26,15.34,255900.0,14.8856,14.9538,14.8662,14.9441,255900.0
2009-03-05 14:50:00,15.33,15.35,15.27,15.32,133500.0,14.9344,14.9538,14.8759,14.9246,133500.0
2009-03-05 15:00:00,15.32,15.48,15.31,15.45,261700.0,14.9246,15.0805,14.9149,15.0513,261700.0
2009-03-05 15:10:00,15.45,15.57,15.45,15.48,241600.0,15.0513,15.1682,15.0513,15.0805,241600.0
2009-03-05 15:20:00,15.48,15.55,15.41,15.42,194000.0,15.0805,15.1487,15.0123,15.022,194000.0
2009-03-05 15:30:00,15.42,15.46,15.29,15.33,230900.0,15.022,15.061,14.8954,14.9344,230900.0
2009-03-05 15:40:00,15.33,15.41,15.27,15.4,342900.0,14.9344,15.0123,14.8759,15.0026,342900.0
2009-03-05 15:50:00,15.39,15.39,15.28,15.32,484100.0,14.9928,14.9928,14.8856,14.9246,484100.0
2009-03-06 09:30:00,15.1,15.33,15.06,15.21,143400.0,14.7103,14.9344,14.6713,14.8175,143400.0
2009-03-06 09:40:00,15.21,15.61,15.2,15.58,268000.0,14.8175,15.2071,14.8077,15.1779,268000.0
2009-03-06 09:50:00,15.57,15.57,15.35,15.36,217400.0,15.1682,15.1682,14.9538,14.9636,217400.0
2009-03-06 10:00:00,15.37,15.43,15.22,15.28,215700.0,14.9733,15.0318,14.8272,14.8856,215700.0
2009-03-06 10:10:00,15.28,15.34,15.09,15.15,256100.0,14.8856,14.9441,14.7006,14.759,256100.0
2009-03-06 10:20:00,15.14,15.22,15.09,15.2,174700.0,14.7493,14.8272,14.7006,14.8077,174700.0
2009-03-06 10:30:00,15.2,15.23,14.98,14.98,197300.0,14.8077,14.8369,14.5934,14.5934,197300.0
2009-03-06 10:40:00,14.97,15.03,14.92,14.93,276100.0,14.5836,14.6421,14.5349,14.5447,276100.0
2009-03-06 10:50:00,14.93,14.93,14.76,14.79,217000.0,14.5447,14.5447,14.3791,14.4083,217000.0
2009-03-06 11:00:00,14.78,14.87,14.76,14.86,224500.0,14.3986,14.4862,14.3791,14.4765,224500.0
2009-03-06 11:10:00,14.87,14.94,14.86,14.92,144500.0,14.4862,14.5544,14.4765,14.5349,144500.0
2009-03-06 11:20:00,14.92,14.99,14.87,14.99,183000.0,14.5349,14.6031,14.4862,14.6031,183000.0
2009-03-06 11:30:00,15.0,15.12,14.98,15.04,181200.0,14.6129,14.7298,14.5934,14.6518,181200.0
2009-03-06 11:40:00,15.05,15.09,15.04,15.09,121800.0,14.6616,14.7006,14.6518,14.7006,121800.0
2009-03-06 11:50:00,15.1,15.13,15.03,15.04,103600.0,14.7103,14.7395,14.6421,14.6518,103600.0
2009-03-06 12:00:00,15.04,15.12,15.04,15.11,93500.0,14.6518,14.7298,14.6518,14.72,93500.0
2009-03-06 12:10:00,15.11,15.21,15.11,15.14,104000.0,14.72,14.8175,14.72,14.7493,104000.0
2009-03-06 12:20:00,15.13,15.19,15.13,15.16,93600.0,14.7395,14.798,14.7395,14.7687,93600.0
2009-03-06 12:30:00,15.16,15.26,15.15,15.2,173200.0,14.7687,14.8662,14.759,14.8077,173200.0
2009-03-06 12:40:00,15.21,15.21,15.08,15.08,97700.0,14.8175,14.8175,14.6908,14.6908,97700.0
2009-03-06 12:50:00,15.09,15.19,15.06,15.18,61200.0,14.7006,14.798,14.6713,14.7882,61200.0
2009-03-06 13:00:00,15.19,15.22,15.15,15.21,97100.0,14.798,14.8272,14.759,14.8175,97100.0
2009-03-06 13:10:00,15.21,15.24,15.13,15.17,92800.0,14.8175,14.8467,14.7395,14.7785,92800.0
2009-03-06 13:20:00,15.17,15.24,15.13,15.23,191600.0,14.7785,14.8467,14.7395,14.8369,191600.0
2009-03-06 13:30:00,15.22,15.24,15.18,15.19,199200.0,14.8272,14.8467,14.7882,14.798,199200.0
2009-03-06 13:40:00,15.2,15.2,15.14,15.17,148600.0,14.8077,14.8077,14.7493,14.7785,148600.0
2009-03-06 13:50:00,15.16,15.22,15.14,15.2,108200.0,14.7687,14.8272,14.7493,14.8077,108200.0
2009-03-06 14:00:00,15.2,15.33,15.2,15.31,137000.0,14.8077,14.9344,14.8077,14.9149,137000.0
2009-03-06 14:10:00,15.31,15.32,15.23,15.26,256600.0,14.9149,14.9246,14.8369,14.8662,256600.0
2009-03-06 14:20:00,15.26,15.34,15.25,15.34,197200.0,14.8662,14.9441,14.8564,14.9441,197200.0
2009-03-06 14:30:00,15.35,15.35,15.25,15.3,359000.0,14.9538,14.9538,14.8564,14.9051,359000.0
2009-03-06 14:40:00,15.29,15.29,15.21,15.22,344500.0,14.8954,14.8954,14.8175,14.8272,344500.0
2009-03-06 14:50:00,15.22,15.23,15.13,15.15,332100.0,14.8272,14.8369,14.7395,14.759,332100.0
2009-03-06 15:00:00,15.15,15.2,15.01,15.01,470700.0,14.759,14.8077,14.6226,14.6226,470700.0
2009-03-06 15:10:00,15.02,15.1,15.0,15.09,257800.0,14.6324,14.7103,14.6129,14.7006,257800.0
2009-03-06 15:20:00,15.1,15.1,14.97,15.01,312000.0,14.7103,14.7103,14.5836,14.6226,312000.0
2009-03-06 15:30:00,15.0,15.14,15.0,15.07,383800.0,14.6129,14.7493,14.6129,14.6811,383800.0
2009-03-06 15:40:00,15.07,15.28,15.07,15.21,544600.0,14.6811,14.8856,14.6811,14.8175,544600.0
2009-03-06 15:50:00,15.21,15.4,15.15,15.31,820700.0,14.8175,15.0026,14.759,14.9149,820700.0
2009-03-09 09:30:00,15.13,15.61,15.07,15.43,123500.0,14.7395,15.2071,14.6811,15.0318,123500.0
2009-03-09 09:40:00,15.44,15.8,15.43,15.79,117600.0,15.0415,15.3922,15.0318,15.3825,117600.0
2009-03-09 09:50:00,15.79,15.83,15.73,15.75,155800.0,15.3825,15.4215,15.324,15.3435,155800.0
2009-03-09 10:00:00,15.75,15.81,15.71,15.77,189600.0,15.3435,15.402,15.3046,15.363,189600.0
2009-03-09 10:10:00,15.77,16.02,15.75,15.98,271700.0,15.363,15.6066,15.3435,15.5676,271700.0
2009-03-09 10:20:00,15.99,16.01,15.86,15.86,178600.0,15.5773,15.5968,15.4507,15.4507,178600.0
2009-03-09 10:30:00,15.86,15.97,15.86,15.89,202000.0,15.4507,15.5578,15.4507,15.4799,202000.0
2009-03-09 10:40:00,15.89,15.98,15.87,15.88,220400.0,15.4799,15.5676,15.4604,15.4702,220400.0
2009-03-09 10:50:00,15.87,15.91,15.79,15.8,221500.0,15.4604,15.4994,15.3825,15.3922,221500.0
2009-03-09 11:00:00,15.8,15.84,15.64,15.65,191200.0,15.3922,15.4312,15.2364,15.2461,191200.0
2009-03-09 11:10:00,15.65,15.8,15.64,15.75,119300.0,15.2461,15.3922,15.2364,15.3435,119300.0
2009-03-09 11:20:00,15.75,15.79,15.69,15.77,108200.0,15.3435,15.3825,15.2851,15.363,108200.0
2009-03-09 11:30:00,15.78,15.83,15.69,15.69,303400.0,15.3727,15.4215,15.2851,15.2851,303400.0
2009-03-09 11:40:00,15.69,15.8,15.64,15.8,282600.0,15.2851,15.3922,15.2364,15.3922,282600.0
2009-03-09 11:50:00,15.8,15.86,15.66,15.68,111500.0,15.3922,15.4507,15.2558,15.2753,111500.0
2009-03-09 12:00:00,15.68,15.71,15.64,15.71,67800.0,15.2753,15.3046,15.2364,15.3046,67800.0
2009-03-09 12:10:00,15.7,15.87,15.7,15.84,179000.0,15.2948,15.4604,15.2948,15.4312,179000.0
2009-03-09 12:20:00,15.83,15.94,15.82,15.9,170600.0,15.4215,15.5286,15.4117,15.4896,170600.0
2009-03-09 12:30:00,15.9,15.94,15.75,15.75,144500.0,15.4896,15.5286,15.3435,15.3435,144500.0
2009-03-09 12:40:00,15.75,15.83,15.73,15.83,76300.0,15.3435,15.4215,15.324,15.4215,76300.0
2009-03-09 12:50:00,15.83,15.85,15.81,15.83,39900.0,15.4215,15.4409,15.402,15.4215,39900.0
2009-03-09 13:00:00,15.82,15.83,15.73,15.75,115500.0,15.4117,15.4215,15.324,15.3435,115500.0
2009-03-09 13:10:00,15.75,15.75,15.65,15.67,71900.0,15.3435,15.3435,15.2461,15.2656,71900.0
2009-03-09 13:20:00,15.67,15.71,15.62,15.64,50700.0,15.2656,15.3046,15.2169,15.2364,50700.0
2009-03-09 13:30:00,15.64,15.71,15.59,15.71,86500.0,15.2364,15.3046,15.1876,15.3046,86500.0
2009-03-09 13:40:00,15.71,15.81,15.68,15.8,94200.0,15.3046,15.402,15.2753,15.3922,94200.0
2009-03-09 13:50:00,15.81,15.86,15.74,15.77,74400.0,15.402,15.4507,15.3338,15.363,74400.0
2009-03-09 14:00:00,15.77,15.9,15.75,15.86,116500.0,15.363,15.4896,15.3435,15.4507,116500.0
2009-03-09 14:10:00,15.87,15.92,15.8,15.84,120700.0,15.4604,15.5091,15.3922,15.4312,120700.0
2009-03-09 14:20:00,15.83,15.88,15.79,15.86,154300.0,15.4215,15.4702,15.3825,15.4507,154300.0
2009-03-09 14:30:00,15.86,15.86,15.68,15.74,182900.0,15.4507,15.4507,15.2753,15.3338,182900.0
2009-03-09 14:40:00,15.73,15.8,15.68,15.77,60300.0,15.324,15.3922,15.2753,15.363,60300.0
2009-03-09 14:50:00,15.78,15.83,15.75,15.82,184000.0,15.3727,15.4215,15.3435,15.4117,184000.0
2009-03-09 15:00:00,15.82,15.87,15.8,15.83,198500.0,15.4117,15.4604,15.3922,15.4215,198500.0
2009-03-09 15:10:00,15.84,15.84,15.7,15.72,253900.0,15.4312,15.4312,15.2948,15.3143,253900.0
2009-03-09 15:20:00,15.72,15.77,15.66,15.75,173100.0,15.3143,15.363,15.2558,15.3435,173100.0
2009-03-09 15:30:00,15.76,15.81,15.7,15.71,159700.0,15.3533,15.402,15.2948,15.3046,159700.0
2009-03-09 15:40:00,15.7,15.74,15.64,15.64,131700.0,15.2948,15.3338,15.2364,15.2364,131700.0
2009-03-09 15:50:00,15.65,15.77,15.63,15.7,285900.0,15.2461,15.363,15.2266,15.2948,285900.0
2009-03-10 09:30:00,15.99,16.33,15.74,16.33,89400.0,15.5773,15.9085,15.3338,15.9085,89400.0
2009-03-10 09:40:00,16.33,16.46,16.33,16.45,131900.0,15.9085,16.0352,15.9085,16.0255,131900.0
2009-03-10 09:50:00,16.46,16.68,16.42,16.42,203100.0,16.0352,16.2495,15.9962,15.9962,203100.0
2009-03-10 10:00:00,16.42,16.61,16.42,16.55,176100.0,15.9962,16.1813,15.9962,16.1229,176100.0
2009-03-10 10:10:00,16.56,16.78,16.56,16.67,176600.0,16.1326,16.3469,16.1326,16.2398,176600.0
2009-03-10 10:20:00,16.67,16.68,16.58,16.62,125500.0,16.2398,16.2495,16.1521,16.1911,125500.0
2009-03-10 10:30:00,16.61,16.64,16.53,16.56,66900.0,16.1813,16.2105,16.1034,16.1326,66900.0
2009-03-10 10:40:00,16.56,16.62,16.49,16.61,138400.0,16.1326,16.1911,16.0644,16.1813,138400.0
2009-03-10 10:50:00,16.61,16.7,16.58,16.58,61000.0,16.1813,16.269,16.1521,16.1521,61000.0
2009-03-10 11:00:00,16.58,16.6,16.49,16.52,67500.0,16.1521,16.1716,16.0644,16.0936,67500.0
2009-03-10 11:10:00,16.52,16.52,16.46,16.48,137200.0,16.0936,16.0936,16.0352,16.0547,137200.0
2009-03-10 11:20:00,16.48,16.54,16.48,16.53,70900.0,16.0547,16.1131,16.0547,16.1034,70900.0
2009-03-10 11:30:00,16.53,16.56,16.47,16.49,145300.0,16.1034,16.1326,16.0449,16.0644,145300.0
2009-03-10 11:40:00,16.49,16.5,16.43,16.44,82300.0,16.0644,16.0742,16.006,16.0157,82300.0
2009-03-10 11:50:00,16.43,16.58,16.43,16.58,95300.0,16.006,16.1521,16.006,16.1521,95300.0
2009-03-10 12:00:00,16.58,16.68,16.55,16.6,114500.0,16.1521,16.2495,16.1229,16.1716,114500.0
2009-03-10 12:10:00,16.6,16.62,16.57,16.62,117700.0,16.1716,16.1911,16.1424,16.1911,117700.0
2009-03-10 12:20:00,16.62,16.71,16.61,16.7,54900.0,16.1911,16.2787,16.1813,16.269,54900.0
2009-03-10 12:30:00,16.7,16.75,16.69,16.71,46900.0,16.269,16.3177,16.2593,16.2787,46900.0
2009-03-10 12:40:00,16.71,16.72,16.66,16.67,39200.0,16.2787,16.2885,16.23,16.2398,39200.0
2009-03-10 12:50:00,16.67,16.68,16.64,16.64,49600.0,16.2398,16.2495,16.2105,16.2105,49600.0
2009-03-10 13:00:00,16.63,16.66,16.62,16.64,43700.0,16.2008,16.23,16.1911,16.2105,43700.0
2009-03-10 13:10:00,16.65,16.71,16.64,16.66,53800.0,16.2203,16.2787,16.2105,16.23,53800.0
2009-03-10 13:20:00,16.66,16.68,16.59,16.6,35900.0,16.23,16.2495,16.1618,16.1716,35900.0
2009-03-10 13:30:00,16.6,16.72,16.6,16.71,75800.0,16.1716,16.2885,16.1716,16.2787,75800.0
2009-03-10 13:40:00,16.72,16.78,16.71,16.76,78100.0,16.2885,16.3469,16.2787,16.3275,78100.0
2009-03-10 13:50:00,16.77,16.77,16.59,16.64,93700.0,16.3372,16.3372,16.1618,16.2105,93700.0
2009-03-10 14:00:00,16.64,16.69,16.61,16.63,68600.0,16.2105,16.2593,16.1813,16.2008,68600.0
2009-03-10 14:10:00,16.64,16.66,16.56,16.59,88100.0,16.2105,16.23,16.1326,16.1618,88100.0
2009-03-10 14:20:00,16.58,16.63,16.56,16.62,60200.0,16.1521,16.2008,16.1326,16.1911,60200.0
2009-03-10 14:30:00,16.61,16.66,16.56,16.59,93900.0,16.1813,16.23,16.1326,16.1618,93900.0
2009-03-10 14:40:00,16.59,16.63,16.52,16.52,82400.0,16.1618,16.2008,16.0936,16.0936,82400.0
2009-03-10 14:50:00,16.52,16.64,16.5,16.63,107900.0,16.0936,16.2105,16.0742,16.2008,107900.0
2009-03-10 15:00:00,16.64,16.67,16.59,16.62,117300.0,16.2105,16.2398,16.1618,16.1911,117300.0
2009-03-10 15:10:00,16.63,16.64,16.55,16.6,129800.0,16.2008,16.2105,16.1229,16.1716,129800.0
2009-03-10 15:20:00,16.59,16.7,16.57,16.66,143100.0,16.1618,16.269,16.1424,16.23,143100.0
2009-03-10 15:30:00,16.67,16.68,16.56,16.61,273300.0,16.2398,16.2495,16.1326,16.1813,273300.0
2009-03-10 15:40:00,16.61,16.71,16.56,16.69,398700.0,16.1813,16.2787,16.1326,16.2593,398700.0
2009-03-10 15:50:00,16.69,16.75,16.63,16.67,482100.0,16.2593,16.3177,16.2008,16.2398,482100.0
2009-03-11 09:30:00,16.82,16.87,16.57,16.86,145900.0,16.3859,16.4346,16.1424,16.4249,145900.0
2009-03-11 09:40:00,16.88,17.26,16.83,17.26,356500.0,16.4444,16.8145,16.3956,16.8145,356500.0
2009-03-11 09:50:00,17.26,17.5,17.15,17.5,278900.0,16.8145,17.0484,16.7074,17.0484,278900.0
2009-03-11 10:00:00,17.49,17.59,17.33,17.35,251100.0,17.0386,17.136,16.8827,16.9022,251100.0
2009-03-11 10:10:00,17.34,17.46,17.25,17.44,222100.0,16.8925,17.0094,16.8048,16.9899,222100.0
2009-03-11 10:20:00,17.45,17.54,17.35,17.54,183700.0,16.9996,17.0873,16.9022,17.0873,183700.0
2009-03-11 10:30:00,17.55,17.61,17.4,17.46,113800.0,17.0971,17.1555,16.9509,17.0094,113800.0
2009-03-11 10:40:00,17.45,17.47,17.29,17.31,127300.0,16.9996,17.0191,16.8438,16.8633,127300.0
2009-03-11 10:50:00,17.31,17.42,17.31,17.37,110600.0,16.8633,16.9704,16.8633,16.9217,110600.0
2009-03-11 11:00:00,17.38,17.51,17.37,17.51,190400.0,16.9315,17.0581,16.9217,17.0581,190400.0
2009-03-11 11:10:00,17.51,17.52,17.49,17.51,175200.0,17.0581,17.0678,17.0386,17.0581,175200.0
2009-03-11 11:20:00,17.5,17.51,17.34,17.35,188700.0,17.0484,17.0581,16.8925,16.9022,188700.0
2009-03-11 11:30:00,17.35,17.46,17.34,17.45,87900.0,16.9022,17.0094,16.8925,16.9996,87900.0
2009-03-11 11:40:00,17.45,17.46,17.39,17.42,58800.0,16.9996,17.0094,16.9412,16.9704,58800.0
2009-03-11 11:50:00,17.41,17.47,17.4,17.46,86300.0,16.9607,17.0191,16.9509,17.0094,86300.0
2009-03-11 12:00:00,17.46,17.51,17.45,17.51,75800.0,17.0094,17.0581,16.9996,17.0581,75800.0
2009-03-11 12:10:00,17.51,17.51,17.44,17.44,56200.0,17.0581,17.0581,16.9899,16.9899,56200.0
2009-03-11 12:20:00,17.45,17.48,17.41,17.46,90900.0,16.9996,17.0289,16.9607,17.0094,90900.0
2009-03-11 12:30:00,17.47,17.53,17.46,17.47,163800.0,17.0191,17.0776,17.0094,17.0191,163800.0
2009-03-11 12:40:00,17.45,17.5,17.28,17.31,211500.0,16.9996,17.0484,16.834,16.8633,211500.0
2009-03-11 12:50:00,17.31,17.37,17.3,17.3,45400.0,16.8633,16.9217,16.8535,16.8535,45400.0
2009-03-11 13:00:00,17.3,17.38,17.3,17.35,99200.0,16.8535,16.9315,16.8535,16.9022,99200.0
2009-03-11 13:10:00,17.35,17.48,17.35,17.45,40600.0,16.9022,17.0289,16.9022,16.9996,40600.0
2009-03-11 13:20:00,17.45,17.51,17.4,17.43,130600.0,16.9996,17.0581,16.9509,16.9802,130600.0
2009-03-11 13:30:00,17.43,17.52,17.43,17.51,111200.0,16.9802,17.0678,16.9802,17.0581,111200.0
2009-03-11 13:40:00,17.51,17.57,17.47,17.51,136300.0,17.0581,17.1165,17.0191,17.0581,136300.0
2009-03-11 13:50:00,17.5,17.6,17.48,17.59,127700.0,17.0484,17.1458,17.0289,17.136,127700.0
2009-03-11 14:00:00,17.6,17.62,17.4,17.43,96200.0,17.1458,17.1653,16.9509,16.9802,96200.0
2009-03-11 14:10:00,17.39,17.44,17.25,17.26,179700.0,16.9412,16.9899,16.8048,16.8145,179700.0
2009-03-11 14:20:00,17.26,17.31,17.24,17.31,168500.0,16.8145,16.8633,16.7951,16.8633,168500.0
2009-03-11 14:30:00,17.3,17.36,17.29,17.34,67600.0,16.8535,16.912,16.8438,16.8925,67600.0
2009-03-11 14:40:00,17.33,17.5,17.33,17.43,100500.0,16.8827,17.0484,16.8827,16.9802,100500.0
2009-03-11 14:50:00,17.44,17.45,17.4,17.42,73300.0,16.9899,16.9996,16.9509,16.9704,73300.0
2009-03-11 15:00:00,17.43,17.53,17.42,17.5,92300.0,16.9802,17.0776,16.9704,17.0484,92300.0
2009-03-11 15:10:00,17.5,17.56,17.48,17.56,122200.0,17.0484,17.1068,17.0289,17.1068,122200.0
2009-03-11 15:20:00,17.56,17.64,17.55,17.61,145200.0,17.1068,17.1847,17.0971,17.1555,145200.0
2009-03-11 15:30:00,17.62,17.64,17.56,17.63,181200.0,17.1653,17.1847,17.1068,17.175,181200.0
2009-03-11 15:40:00,17.63,17.66,17.56,17.58,224800.0,17.175,17.2042,17.1068,17.1263,224800.0
2009-03-11 15:50:00,17.58,17.6,17.47,17.5,551700.0,17.1263,17.1458,17.0191,17.0484,551700.0
2009-03-12 09:30:00,17.37,17.6,17.26,17.48,167000.0,16.9217,17.1458,16.8145,17.0289,167000.0
2009-03-12 09:40:00,17.48,17.48,17.13,17.26,214900.0,17.0289,17.0289,16.6879,16.8145,214900.0
2009-03-12 09:50:00,17.25,17.4,17.16,17.38,173000.0,16.8048,16.9509,16.7171,16.9315,173000.0
2009-03-12 10:00:00,17.41,17.6,17.39,17.6,195800.0,16.9607,17.1458,16.9412,17.1458,195800.0
2009-03-12 10:10:00,17.59,17.69,17.49,17.56,262400.0,17.136,17.2335,17.0386,17.1068,262400.0
2009-03-12 10:20:00,17.56,17.74,17.56,17.74,261500.0,17.1068,17.2822,17.1068,17.2822,261500.0
2009-03-12 10:30:00,17.73,17.77,17.69,17.75,201100.0,17.2724,17.3114,17.2335,17.2919,201100.0
2009-03-12 10:40:00,17.74,17.9,17.72,17.87,181600.0,17.2822,17.438,17.2627,17.4088,181600.0
2009-03-12 10:50:00,17.87,17.96,17.85,17.85,152600.0,17.4088,17.4965,17.3893,17.3893,152600.0
2009-03-12 11:00:00,17.85,17.9,17.76,17.77,137900.0,17.3893,17.438,17.3016,17.3114,137900.0
2009-03-12 11:10:00,17.76,17.78,17.69,17.69,207600.0,17.3016,17.3211,17.2335,17.2335,207600.0
2009-03-12 11:20:00,17.7,17.73,17.6,17.66,137400.0,17.2432,17.2724,17.1458,17.2042,137400.0
2009-03-12 11:30:00,17.66,17.68,17.6,17.61,179800.0,17.2042,17.2237,17.1458,17.1555,179800.0
2009-03-12 11:40:00,17.61,17.72,17.6,17.63,142600.0,17.1555,17.2627,17.1458,17.175,142600.0
2009-03-12 11:50:00,17.63,17.75,17.63,17.75,111400.0,17.175,17.2919,17.175,17.2919,111400.0
2009-03-12 12:00:00,17.74,17.88,17.74,17.84,155100.0,17.2822,17.4185,17.2822,17.3796,155100.0
2009-03-12 12:10:00,17.84,17.85,17.76,17.79,119400.0,17.3796,17.3893,17.3016,17.3309,119400.0
2009-03-12 12:20:00,17.78,17.8,17.69,17.76,44000.0,17.3211,17.3406,17.2335,17.3016,44000.0
2009-03-12 12:30:00,17.77,17.86,17.76,17.86,65800.0,17.3114,17.3991,17.3016,17.3991,65800.0
2009-03-12 12:40:00,17.86,17.92,17.86,17.9,45700.0,17.3991,17.4575,17.3991,17.438,45700.0
2009-03-12 12:50:00,17.9,17.97,17.85,17.91,51100.0,17.438,17.5062,17.3893,17.4478,51100.0
2009-03-12 13:00:00,17.92,17.98,17.9,17.95,141800.0,17.4575,17.516,17.438,17.4867,141800.0
2009-03-12 13:10:00,17.95,17.95,17.84,17.86,68200.0,17.4867,17.4867,17.3796,17.3991,68200.0
2009-03-12 13:20:00,17.85,17.9,17.8,17.82,48000.0,17.3893,17.438,17.3406,17.3601,48000.0
2009-03-12 13:30:00,17.82,17.83,17.77,17.83,66800.0,17.3601,17.3698,17.3114,17.3698,66800.0
2009-03-12 13:40:00,17.84,17.89,17.83,17.88,34000.0,17.3796,17.4283,17.3698,17.4185,34000.0
2009-03-12 13:50:00,17.88,17.91,17.85,17.87,58900.0,17.4185,17.4478,17.3893,17.4088,58900.0
2009-03-12 14:00:00,17.86,17.89,17.76,17.8,156800.0,17.3991,17.4283,17.3016,17.3406,156800.0
2009-03-12 14:10:00,17.8,18.05,17.8,18.02,246400.0,17.3406,17.5842,17.3406,17.5549,246400.0
2009-03-12 14:20:00,18.02,18.03,17.97,18.0,155100.0,17.5549,17.5647,17.5062,17.5354,155100.0
2009-03-12 14:30:00,17.99,18.02,17.96,17.99,90300.0,17.5257,17.5549,17.4965,17.5257,90300.0
2009-03-12 14:40:00,18.0,18.02,17.95,18.0,207100.0,17.5354,17.5549,17.4867,17.5354,207100.0
2009-03-12 14:50:00,18.0,18.01,17.99,18.0,115000.0,17.5354,17.5452,17.5257,17.5354,115000.0
2009-03-12 15:00:00,17.99,18.0,17.92,17.97,136800.0,17.5257,17.5354,17.4575,17.5062,136800.0
2009-03-12 15:10:00,17.97,18.0,17.97,17.99,205700.0,17.5062,17.5354,17.5062,17.5257,205700.0
2009-03-12 15:20:00,17.99,18.0,17.91,17.96,157700.0,17.5257,17.5354,17.4478,17.4965,157700.0
2009-03-12 15:30:00,17.96,18.0,17.95,17.99,159400.0,17.4965,17.5354,17.4867,17.5257,159400.0
2009-03-12 15:40:00,17.99,18.01,17.95,17.99,434300.0,17.5257,17.5452,17.4867,17.5257,434300.0
2009-03-12 15:50:00,18.0,18.0,17.93,17.99,486500.0,17.5354,17.5354,17.4673,17.5257,486500.0
2009-03-13 09:30:00,17.63,17.89,17.33,17.63,142900.0,17.175,17.4283,16.8827,17.175,142900.0
2009-03-13 09:40:00,17.64,17.89,17.63,17.72,139700.0,17.1847,17.4283,17.175,17.2627,139700.0
2009-03-13 09:50:00,17.71,17.76,17.56,17.7,125200.0,17.2529,17.3016,17.1068,17.2432,125200.0
2009-03-13 10:00:00,17.7,17.88,17.64,17.84,127700.0,17.2432,17.4185,17.1847,17.3796,127700.0
2009-03-13 10:10:00,17.85,17.95,17.75,17.9,160700.0,17.3893,17.4867,17.2919,17.438,160700.0
2009-03-13 10:20:00,17.9,17.94,17.59,17.61,118300.0,17.438,17.477,17.136,17.1555,118300.0
2009-03-13 10:30:00,17.62,17.63,17.45,17.6,207900.0,17.1653,17.175,16.9996,17.1458,207900.0
2009-03-13 10:40:00,17.6,17.88,17.6,17.82,142200.0,17.1458,17.4185,17.1458,17.3601,142200.0
2009-03-13 10:50:00,17.82,17.84,17.59,17.59,96300.0,17.3601,17.3796,17.136,17.136,96300.0
2009-03-13 11:00:00,17.58,17.63,17.46,17.53,143000.0,17.1263,17.175,17.0094,17.0776,143000.0
2009-03-13 11:10:00,17.52,17.54,17.45,17.48,92200.0,17.0678,17.0873,16.9996,17.0289,92200.0
2009-03-13 11:20:00,17.48,17.5,17.41,17.5,116700.0,17.0289,17.0484,16.9607,17.0484,116700.0
2009-03-13 11:30:00,17.5,17.56,17.42,17.53,126400.0,17.0484,17.1068,16.9704,17.0776,126400.0
2009-03-13 11:40:00,17.52,17.57,17.45,17.46,68300.0,17.0678,17.1165,16.9996,17.0094,68300.0
2009-03-13 11:50:00,17.46,17.46,17.37,17.42,35400.0,17.0094,17.0094,16.9217,16.9704,35400.0
2009-03-13 12:00:00,17.42,17.55,17.42,17.54,46200.0,16.9704,17.0971,16.9704,17.0873,46200.0
2009-03-13 12:10:00,17.54,17.54,17.42,17.44,35300.0,17.0873,17.0873,16.9704,16.9899,35300.0
2009-03-13 12:20:00,17.45,17.51,17.41,17.47,53300.0,16.9996,17.0581,16.9607,17.0191,53300.0
2009-03-13 12:30:00,17.47,17.49,17.38,17.4,29700.0,17.0191,17.0386,16.9315,16.9509,29700.0
2009-03-13 12:40:00,17.4,17.5,17.39,17.46,55500.0,16.9509,17.0484,16.9412,17.0094,55500.0
2009-03-13 12:50:00,17.45,17.47,17.4,17.43,43600.0,16.9996,17.0191,16.9509,16.9802,43600.0
2009-03-13 13:00:00,17.43,17.46,17.41,17.42,31900.0,16.9802,17.0094,16.9607,16.9704,31900.0
2009-03-13 13:10:00,17.42,17.54,17.42,17.52,49100.0,16.9704,17.0873,16.9704,17.0678,49100.0
2009-03-13 13:20:00,17.53,17.56,17.49,17.54,40200.0,17.0776,17.1068,17.0386,17.0873,40200.0
2009-03-13 13:30:00,17.54,17.55,17.46,17.46,27200.0,17.0873,17.0971,17.0094,17.0094,27200.0
2009-03-13 13:40:00,17.47,17.48,17.43,17.47,21300.0,17.0191,17.0289,16.9802,17.0191,21300.0
2009-03-13 13:50:00,17.47,17.51,17.46,17.49,31500.0,17.0191,17.0581,17.0094,17.0386,31500.0
2009-03-13 14:00:00,17.48,17.53,17.45,17.51,63000.0,17.0289,17.0776,16.9996,17.0581,63000.0
2009-03-13 14:10:00,17.5,17.53,17.43,17.45,50700.0,17.0484,17.0776,16.9802,16.9996,50700.0
2009-03-13 14:20:00,17.45,17.49,17.41,17.49,76100.0,16.9996,17.0386,16.9607,17.0386,76100.0
2009-03-13 14:30:00,17.49,17.62,17.47,17.59,50500.0,17.0386,17.1653,17.0191,17.136,50500.0
2009-03-13 14:40:00,17.59,17.7,17.57,17.65,88400.0,17.136,17.2432,17.1165,17.1945,88400.0
2009-03-13 14:50:00,17.66,17.68,17.6,17.63,64500.0,17.2042,17.2237,17.1458,17.175,64500.0
2009-03-13 15:00:00,17.63,17.69,17.61,17.68,85900.0,17.175,17.2335,17.1555,17.2237,85900.0
2009-03-13 15:10:00,17.69,17.76,17.66,17.76,99600.0,17.2335,17.3016,17.2042,17.3016,99600.0
2009-03-13 15:20:00,17.76,17.79,17.72,17.72,66600.0,17.3016,17.3309,17.2627,17.2627,66600.0
2009-03-13 15:30:00,17.72,17.74,17.65,17.68,61000.0,17.2627,17.2822,17.1945,17.2237,61000.0
2009-03-13 15:40:00,17.68,17.75,17.67,17.71,172100.0,17.2237,17.2919,17.214,17.2529,172100.0
2009-03-13 15:50:00,17.72,17.76,17.69,17.71,293400.0,17.2627,17.3016,17.2335,17.2529,293400.0
2009-03-16 09:30:00,17.77,18.06,17.7,17.76,112700.0,17.3114,17.5939,17.2432,17.3016,112700.0
2009-03-16 09:40:00,17.76,17.99,17.72,17.73,63500.0,17.3016,17.5257,17.2627,17.2724,63500.0
2009-03-16 09:50:00,17.75,17.75,17.57,17.63,69000.0,17.2919,17.2919,17.1165,17.175,69000.0
2009-03-16 10:00:00,17.61,17.66,17.53,17.63,124000.0,17.1555,17.2042,17.0776,17.175,124000.0
2009-03-16 10:10:00,17.62,17.66,17.43,17.45,113800.0,17.1653,17.2042,16.9802,16.9996,113800.0
2009-03-16 10:20:00,17.44,17.63,17.41,17.59,67900.0,16.9899,17.175,16.9607,17.136,67900.0
2009-03-16 10:30:00,17.59,17.81,17.59,17.75,80800.0,17.136,17.3504,17.136,17.2919,80800.0
2009-03-16 10:40:00,17.75,17.76,17.66,17.69,76300.0,17.2919,17.3016,17.2042,17.2335,76300.0
2009-03-16 10:50:00,17.69,17.69,17.52,17.54,68200.0,17.2335,17.2335,17.0678,17.0873,68200.0
2009-03-16 11:00:00,17.55,17.63,17.54,17.61,53300.0,17.0971,17.175,17.0873,17.1555,53300.0
2009-03-16 11:10:00,17.61,17.66,17.57,17.65,88600.0,17.1555,17.2042,17.1165,17.1945,88600.0
2009-03-16 11:20:00,17.64,17.87,17.64,17.82,110100.0,17.1847,17.4088,17.1847,17.3601,110100.0
2009-03-16 11:30:00,17.82,17.84,17.77,17.82,40700.0,17.3601,17.3796,17.3114,17.3601,40700.0
2009-03-16 11:40:00,17.82,17.86,17.78,17.84,57400.0,17.3601,17.3991,17.3211,17.3796,57400.0
2009-03-16 11:50:00,17.84,17.92,17.84,17.86,62500.0,17.3796,17.4575,17.3796,17.3991,62500.0
2009-03-16 12:00:00,17.85,17.86,17.79,17.84,51600.0,17.3893,17.3991,17.3309,17.3796,51600.0
2009-03-16 12:10:00,17.84,17.9,17.82,17.88,24800.0,17.3796,17.438,17.3601,17.4185,24800.0
2009-03-16 12:20:00,17.88,17.93,17.84,17.87,42900.0,17.4185,17.4673,17.3796,17.4088,42900.0
2009-03-16 12:30:00,17.87,18.0,17.87,17.95,71000.0,17.4088,17.5354,17.4088,17.4867,71000.0
2009-03-16 12:40:00,17.96,17.99,17.93,17.99,29800.0,17.4965,17.5257,17.4673,17.5257,29800.0
2009-03-16 12:50:00,17.99,18.0,17.95,17.97,252500.0,17.5257,17.5354,17.4867,17.5062,252500.0
2009-03-16 13:00:00,17.98,17.98,17.83,17.85,69000.0,17.516,17.516,17.3698,17.3893,69000.0
2009-03-16 13:10:00,17.86,17.92,17.83,17.92,42300.0,17.3991,17.4575,17.3698,17.4575,42300.0
2009-03-16 13:20:00,17.91,17.93,17.8,17.86,71900.0,17.4478,17.4673,17.3406,17.3991,71900.0
2009-03-16 13:30:00,17.86,17.87,17.81,17.87,66900.0,17.3991,17.4088,17.3504,17.4088,66900.0
2009-03-16 13:40:00,17.87,17.9,17.85,17.86,54400.0,17.4088,17.438,17.3893,17.3991,54400.0
2009-03-16 13:50:00,17.85,17.85,17.7,17.73,79200.0,17.3893,17.3893,17.2432,17.2724,79200.0
2009-03-16 14:00:00,17.73,17.73,17.66,17.68,48200.0,17.2724,17.2724,17.2042,17.2237,48200.0
2009-03-16 14:10:00,17.68,17.73,17.66,17.72,44300.0,17.2237,17.2724,17.2042,17.2627,44300.0
2009-03-16 14:20:00,17.72,17.72,17.62,17.63,75500.0,17.2627,17.2627,17.1653,17.175,75500.0
2009-03-16 14:30:00,17.63,17.65,17.55,17.59,91300.0,17.175,17.1945,17.0971,17.136,91300.0
2009-03-16 14:40:00,17.59,17.67,17.59,17.64,102100.0,17.136,17.214,17.136,17.1847,102100.0
2009-03-16 14:50:00,17.65,17.66,17.51,17.52,64000.0,17.1945,17.2042,17.0581,17.0678,64000.0
2009-03-16 15:00:00,17.52,17.54,17.44,17.48,91000.0,17.0678,17.0873,16.9899,17.0289,91000.0
2009-03-16 15:10:00,17.47,17.54,17.45,17.52,134400.0,17.0191,17.0873,16.9996,17.0678,134400.0
2009-03-16 15:20:00,17.51,17.51,17.34,17.44,137400.0,17.0581,17.0581,16.8925,16.9899,137400.0
2009-03-16 15:30:00,17.44,17.48,17.34,17.34,134200.0,16.9899,17.0289,16.8925,16.8925,134200.0
2009-03-16 15:40:00,17.33,17.41,17.31,17.33,209700.0,16.8827,16.9607,16.8633,16.8827,209700.0
2009-03-16 15:50:00,17.34,17.4,17.31,17.31,392100.0,16.8925,16.9509,16.8633,16.8633,392100.0
2009-03-17 09:30:00,17.32,17.9,17.31,17.75,129000.0,16.873,17.438,16.8633,17.2919,129000.0
2009-03-17 09:40:00,17.74,17.75,17.44,17.54,87000.0,17.2822,17.2919,16.9899,17.0873,87000.0
2009-03-17 09:50:00,17.54,17.71,17.52,17.69,91500.0,17.0873,17.2529,17.0678,17.2335,91500.0
2009-03-17 10:00:00,17.7,17.85,17.69,17.78,181900.0,17.2432,17.3893,17.2335,17.3211,181900.0
2009-03-17 10:10:00,17.78,17.82,17.64,17.74,126100.0,17.3211,17.3601,17.1847,17.2822,126100.0
2009-03-17 10:20:00,17.76,17.86,17.74,17.83,143400.0,17.3016,17.3991,17.2822,17.3698,143400.0
2009-03-17 10:30:00,17.82,17.87,17.79,17.86,92700.0,17.3601,17.4088,17.3309,17.3991,92700.0
2009-03-17 10:40:00,17.86,17.87,17.77,17.87,105500.0,17.3991,17.4088,17.3114,17.4088,105500.0
2009-03-17 10:50:00,17.87,17.87,17.83,17.84,89000.0,17.4088,17.4088,17.3698,17.3796,89000.0
2009-03-17 11:00:00,17.83,17.91,17.77,17.9,67600.0,17.3698,17.4478,17.3114,17.438,67600.0
2009-03-17 11:10:00,17.91,17.99,17.9,17.95,117000.0,17.4478,17.5257,17.438,17.4867,117000.0
2009-03-17 11:20:00,17.94,17.97,17.82,17.85,117700.0,17.477,17.5062,17.3601,17.3893,117700.0
2009-03-17 11:30:00,17.85,17.87,17.8,17.85,54200.0,17.3893,17.4088,17.3406,17.3893,54200.0
2009-03-17 11:40:00,17.84,17.91,17.84,17.9,75800.0,17.3796,17.4478,17.3796,17.438,75800.0
2009-03-17 11:50:00,17.9,17.96,17.88,17.94,89200.0,17.438,17.4965,17.4185,17.477,89200.0
2009-03-17 12:00:00,17.95,18.09,17.95,18.05,190900.0,17.4867,17.6231,17.4867,17.5842,190900.0
2009-03-17 12:10:00,18.05,18.09,18.02,18.07,74200.0,17.5842,17.6231,17.5549,17.6036,74200.0
2009-03-17 12:20:00,18.06,18.12,18.02,18.11,74200.0,17.5939,17.6524,17.5549,17.6426,74200.0
2009-03-17 12:30:00,18.11,18.18,18.04,18.18,87800.0,17.6426,17.7108,17.5744,17.7108,87800.0
2009-03-17 12:40:00,18.17,18.28,18.16,18.16,230800.0,17.7011,17.8082,17.6913,17.6913,230800.0
2009-03-17 12:50:00,18.16,18.2,18.09,18.19,68800.0,17.6913,17.7303,17.6231,17.7205,68800.0
2009-03-17 13:00:00,18.18,18.2,18.07,18.09,141600.0,17.7108,17.7303,17.6036,17.6231,141600.0
2009-03-17 13:10:00,18.08,18.14,18.04,18.08,71400.0,17.6134,17.6718,17.5744,17.6134,71400.0
2009-03-17 13:20:00,18.08,18.15,18.05,18.09,86600.0,17.6134,17.6816,17.5842,17.6231,86600.0
2009-03-17 13:30:00,18.09,18.17,18.08,18.12,67800.0,17.6231,17.7011,17.6134,17.6524,67800.0
2009-03-17 13:40:00,18.12,18.13,18.05,18.11,41600.0,17.6524,17.6621,17.5842,17.6426,41600.0
2009-03-17 13:50:00,18.11,18.11,17.98,18.0,72200.0,17.6426,17.6426,17.516,17.5354,72200.0
2009-03-17 14:00:00,18.0,18.04,17.95,17.99,82200.0,17.5354,17.5744,17.4867,17.5257,82200.0
2009-03-17 14:10:00,17.99,18.05,17.95,17.99,179100.0,17.5257,17.5842,17.4867,17.5257,179100.0
2009-03-17 14:20:00,17.99,18.02,17.89,17.92,66300.0,17.5257,17.5549,17.4283,17.4575,66300.0
2009-03-17 14:30:00,17.92,17.99,17.91,17.98,69200.0,17.4575,17.5257,17.4478,17.516,69200.0
2009-03-17 14:40:00,17.99,18.11,17.99,18.11,71200.0,17.5257,17.6426,17.5257,17.6426,71200.0
2009-03-17 14:50:00,18.1,18.14,18.05,18.08,130600.0,17.6329,17.6718,17.5842,17.6134,130600.0
2009-03-17 15:00:00,18.09,18.28,18.07,18.26,162200.0,17.6231,17.8082,17.6036,17.7887,162200.0
2009-03-17 15:10:00,18.27,18.3,18.19,18.24,122500.0,17.7985,17.8277,17.7205,17.7693,122500.0
2009-03-17 15:20:00,18.23,18.31,18.21,18.23,215800.0,17.7595,17.8374,17.74,17.7595,215800.0
2009-03-17 15:30:00,18.23,18.25,18.17,18.18,248000.0,17.7595,17.779,17.7011,17.7108,248000.0
2009-03-17 15:40:00,18.18,18.28,18.17,18.25,525400.0,17.7108,17.8082,17.7011,17.779,525400.0
2009-03-17 15:50:00,18.24,18.4,18.24,18.37,679300.0,17.7693,17.9251,17.7693,17.8959,679300.0
2009-03-18 09:30:00,18.39,18.65,18.22,18.44,136900.0,17.9154,18.1687,17.7498,17.9641,136900.0
2009-03-18 09:40:00,18.44,18.44,18.23,18.25,186500.0,17.9641,17.9641,17.7595,17.779,186500.0
2009-03-18 09:50:00,18.25,18.25,18.02,18.05,164300.0,17.779,17.779,17.5549,17.5842,164300.0
2009-03-18 10:00:00,18.05,18.05,17.73,17.73,386700.0,17.5842,17.5842,17.2724,17.2724,386700.0
2009-03-18 10:10:00,17.73,18.0,17.65,18.0,427900.0,17.2724,17.5354,17.1945,17.5354,427900.0
2009-03-18 10:20:00,17.99,18.09,17.97,18.07,185300.0,17.5257,17.6231,17.5062,17.6036,185300.0
2009-03-18 10:30:00,18.07,18.16,18.01,18.06,121000.0,17.6036,17.6913,17.5452,17.5939,121000.0
2009-03-18 10:40:00,18.06,18.19,18.05,18.18,125500.0,17.5939,17.7205,17.5842,17.7108,125500.0
2009-03-18 10:50:00,18.18,18.23,18.14,18.2,68000.0,17.7108,17.7595,17.6718,17.7303,68000.0
2009-03-18 11:00:00,18.19,18.27,18.15,18.22,78600.0,17.7205,17.7985,17.6816,17.7498,78600.0
2009-03-18 11:10:00,18.22,18.25,18.09,18.11,208700.0,17.7498,17.779,17.6231,17.6426,208700.0
2009-03-18 11:20:00,18.11,18.11,18.01,18.03,184100.0,17.6426,17.6426,17.5452,17.5647,184100.0
2009-03-18 11:30:00,18.03,18.1,18.02,18.08,126700.0,17.5647,17.6329,17.5549,17.6134,126700.0
2009-03-18 11:40:00,18.07,18.25,18.07,18.23,219000.0,17.6036,17.779,17.6036,17.7595,219000.0
2009-03-18 11:50:00,18.23,18.46,18.21,18.46,444400.0,17.7595,17.9836,17.74,17.9836,444400.0
2009-03-18 12:00:00,18.46,18.64,18.45,18.61,276900.0,17.9836,18.1589,17.9738,18.1297,276900.0
2009-03-18 12:10:00,18.62,18.78,18.52,18.78,309100.0,18.1394,18.2953,18.042,18.2953,309100.0
2009-03-18 12:20:00,18.78,18.8,18.61,18.69,144600.0,18.2953,18.3148,18.1297,18.2076,144600.0
2009-03-18 12:30:00,18.69,18.72,18.51,18.58,136900.0,18.2076,18.2369,18.0323,18.1005,136900.0
2009-03-18 12:40:00,18.57,18.66,18.54,18.64,132500.0,18.0907,18.1784,18.0615,18.1589,132500.0
2009-03-18 12:50:00,18.64,18.74,18.59,18.74,137600.0,18.1589,18.2564,18.1102,18.2564,137600.0
2009-03-18 13:00:00,18.74,18.75,18.58,18.58,169000.0,18.2564,18.2661,18.1005,18.1005,169000.0
2009-03-18 13:10:00,18.59,18.6,18.5,18.51,108600.0,18.1102,18.12,18.0225,18.0323,108600.0
2009-03-18 13:20:00,18.5,18.53,18.47,18.49,66100.0,18.0225,18.0518,17.9933,18.0128,66100.0
2009-03-18 13:30:00,18.49,18.51,18.48,18.48,63500.0,18.0128,18.0323,18.0031,18.0031,63500.0
2009-03-18 13:40:00,18.49,18.62,18.48,18.58,68800.0,18.0128,18.1394,18.0031,18.1005,68800.0
2009-03-18 13:50:00,18.59,18.64,18.59,18.59,66200.0,18.1102,18.1589,18.1102,18.1102,66200.0
2009-03-18 14:00:00,18.59,18.61,18.52,18.54,59000.0,18.1102,18.1297,18.042,18.0615,59000.0
2009-03-18 14:10:00,18.53,18.9,18.53,18.78,212700.0,18.0518,18.4122,18.0518,18.2953,212700.0
2009-03-18 14:20:00,18.77,19.06,18.75,18.88,408100.0,18.2856,18.5681,18.2661,18.3927,408100.0
2009-03-18 14:30:00,18.88,18.96,18.65,18.65,482000.0,18.3927,18.4707,18.1687,18.1687,482000.0
2009-03-18 14:40:00,18.65,18.81,18.56,18.78,411400.0,18.1687,18.3245,18.081,18.2953,411400.0
2009-03-18 14:50:00,18.77,18.92,18.75,18.91,205400.0,18.2856,18.4317,18.2661,18.422,205400.0
2009-03-18 15:00:00,18.91,18.93,18.77,18.78,336200.0,18.422,18.4414,18.2856,18.2953,336200.0
2009-03-18 15:10:00,18.77,18.78,18.6,18.62,288100.0,18.2856,18.2953,18.12,18.1394,288100.0
2009-03-18 15:20:00,18.62,18.64,18.34,18.55,520600.0,18.1394,18.1589,17.8667,18.0713,520600.0
2009-03-18 15:30:00,18.55,18.6,18.45,18.55,269000.0,18.0713,18.12,17.9738,18.0713,269000.0
2009-03-18 15:40:00,18.55,18.78,18.5,18.74,714200.0,18.0713,18.2953,18.0225,18.2564,714200.0
2009-03-18 15:50:00,18.74,18.87,18.71,18.81,811100.0,18.2564,18.383,18.2271,18.3245,811100.0
2009-03-19 09:30:00,18.93,19.35,18.8,19.3,165000.0,18.4414,18.8506,18.3148,18.8019,165000.0
2009-03-19 09:40:00,19.3,19.43,19.12,19.2,345400.0,18.8019,18.9285,18.6265,18.7045,345400.0
2009-03-19 09:50:00,19.21,19.22,18.73,18.75,270800.0,18.7142,18.724,18.2466,18.2661,270800.0
2009-03-19 10:00:00,18.75,18.8,18.59,18.59,267300.0,18.2661,18.3148,18.1102,18.1102,267300.0
2009-03-19 10:10:00,18.59,18.81,18.52,18.76,263000.0,18.1102,18.3245,18.042,18.2758,263000.0
2009-03-19 10:20:00,18.77,18.77,18.63,18.63,155400.0,18.2856,18.2856,18.1492,18.1492,155400.0
2009-03-19 10:30:00,18.63,18.68,18.58,18.67,100400.0,18.1492,18.1979,18.1005,18.1882,100400.0
2009-03-19 10:40:00,18.68,18.76,18.64,18.65,112800.0,18.1979,18.2758,18.1589,18.1687,112800.0
2009-03-19 10:50:00,18.66,18.66,18.57,18.61,74000.0,18.1784,18.1784,18.0907,18.1297,74000.0
2009-03-19 11:00:00,18.61,18.72,18.61,18.67,67100.0,18.1297,18.2369,18.1297,18.1882,67100.0
2009-03-19 11:10:00,18.67,18.68,18.63,18.67,65000.0,18.1882,18.1979,18.1492,18.1882,65000.0
2009-03-19 11:20:00,18.67,18.7,18.62,18.62,37400.0,18.1882,18.2174,18.1394,18.1394,37400.0
2009-03-19 11:30:00,18.61,18.66,18.55,18.64,91400.0,18.1297,18.1784,18.0713,18.1589,91400.0
2009-03-19 11:40:00,18.64,18.67,18.55,18.58,95700.0,18.1589,18.1882,18.0713,18.1005,95700.0
2009-03-19 11:50:00,18.58,18.6,18.47,18.58,136900.0,18.1005,18.12,17.9933,18.1005,136900.0
2009-03-19 12:00:00,18.58,18.6,18.48,18.53,140900.0,18.1005,18.12,18.0031,18.0518,140900.0
2009-03-19 12:10:00,18.53,18.59,18.48,18.56,225900.0,18.0518,18.1102,18.0031,18.081,225900.0
2009-03-19 12:20:00,18.56,18.68,18.53,18.65,72200.0,18.081,18.1979,18.0518,18.1687,72200.0
2009-03-19 12:30:00,18.66,18.73,18.65,18.72,40400.0,18.1784,18.2466,18.1687,18.2369,40400.0
2009-03-19 12:40:00,18.73,18.74,18.7,18.74,70800.0,18.2466,18.2564,18.2174,18.2564,70800.0
2009-03-19 12:50:00,18.73,18.75,18.67,18.68,74500.0,18.2466,18.2661,18.1882,18.1979,74500.0
2009-03-19 13:00:00,18.67,18.72,18.64,18.68,134400.0,18.1882,18.2369,18.1589,18.1979,134400.0
2009-03-19 13:10:00,18.68,18.81,18.67,18.81,165400.0,18.1979,18.3245,18.1882,18.3245,165400.0
2009-03-19 13:20:00,18.8,18.87,18.72,18.75,379300.0,18.3148,18.383,18.2369,18.2661,379300.0
2009-03-19 13:30:00,18.76,18.83,18.73,18.76,241800.0,18.2758,18.344,18.2466,18.2758,241800.0
2009-03-19 13:40:00,18.76,18.95,18.75,18.95,338300.0,18.2758,18.4609,18.2661,18.4609,338300.0
2009-03-19 13:50:00,18.95,18.97,18.89,18.91,164500.0,18.4609,18.4804,18.4025,18.422,164500.0
2009-03-19 14:00:00,18.92,18.95,18.88,18.92,131000.0,18.4317,18.4609,18.3927,18.4317,131000.0
2009-03-19 14:10:00,18.93,18.93,18.85,18.89,109200.0,18.4414,18.4414,18.3635,18.4025,109200.0
2009-03-19 14:20:00,18.89,18.92,18.84,18.92,118100.0,18.4025,18.4317,18.3538,18.4317,118100.0
2009-03-19 14:30:00,18.92,18.98,18.9,18.98,172400.0,18.4317,18.4902,18.4122,18.4902,172400.0
2009-03-19 14:40:00,18.97,18.98,18.9,18.92,186000.0,18.4804,18.4902,18.4122,18.4317,186000.0
2009-03-19 14:50:00,18.92,18.95,18.88,18.91,242500.0,18.4317,18.4609,18.3927,18.422,242500.0
2009-03-19 15:00:00,18.91,19.0,18.91,18.98,194200.0,18.422,18.5096,18.422,18.4902,194200.0
2009-03-19 15:10:00,18.98,19.0,18.96,18.98,199600.0,18.4902,18.5096,18.4707,18.4902,199600.0
2009-03-19 15:20:00,18.99,19.0,18.91,18.98,321900.0,18.4999,18.5096,18.422,18.4902,321900.0
2009-03-19 15:30:00,18.98,19.01,18.97,18.99,210100.0,18.4902,18.5194,18.4804,18.4999,210100.0
2009-03-19 15:40:00,18.99,18.99,18.91,18.93,336700.0,18.4999,18.4999,18.422,18.4414,336700.0
2009-03-19 15:50:00,18.92,18.99,18.87,18.97,633300.0,18.4317,18.4999,18.383,18.4804,633300.0
2009-03-20 09:30:00,19.23,19.25,18.44,19.04,1049000.0,18.7337,18.7532,17.9641,18.5486,1049000.0
2009-03-20 09:40:00,19.04,19.11,18.98,19.08,69900.0,18.5486,18.6168,18.4902,18.5876,69900.0
2009-03-20 09:50:00,19.07,19.22,19.07,19.2,230600.0,18.5778,18.724,18.5778,18.7045,230600.0
2009-03-20 10:00:00,19.22,19.26,19.08,19.08,214900.0,18.724,18.7629,18.5876,18.5876,214900.0
2009-03-20 10:10:00,19.08,19.11,18.92,18.92,148900.0,18.5876,18.6168,18.4317,18.4317,148900.0
2009-03-20 10:20:00,18.92,19.01,18.84,19.01,74100.0,18.4317,18.5194,18.3538,18.5194,74100.0
2009-03-20 10:30:00,19.0,19.03,18.91,18.92,64800.0,18.5096,18.5389,18.422,18.4317,64800.0
2009-03-20 10:40:00,18.92,19.01,18.89,18.95,60600.0,18.4317,18.5194,18.4025,18.4609,60600.0
2009-03-20 10:50:00,18.96,19.02,18.93,18.97,39800.0,18.4707,18.5291,18.4414,18.4804,39800.0
2009-03-20 11:00:00,18.97,19.06,18.93,18.94,129900.0,18.4804,18.5681,18.4414,18.4512,129900.0
2009-03-20 11:10:00,18.94,18.94,18.78,18.78,75800.0,18.4512,18.4512,18.2953,18.2953,75800.0
2009-03-20 11:20:00,18.79,18.8,18.64,18.7,83700.0,18.3051,18.3148,18.1589,18.2174,83700.0
2009-03-20 11:30:00,18.69,18.78,18.68,18.75,37300.0,18.2076,18.2953,18.1979,18.2661,37300.0
2009-03-20 11:40:00,18.75,18.79,18.66,18.66,20600.0,18.2661,18.3051,18.1784,18.1784,20600.0
2009-03-20 11:50:00,18.66,18.69,18.64,18.68,41500.0,18.1784,18.2076,18.1589,18.1979,41500.0
2009-03-20 12:00:00,18.68,18.69,18.61,18.63,78300.0,18.1979,18.2076,18.1297,18.1492,78300.0
2009-03-20 12:10:00,18.63,18.63,18.58,18.59,90500.0,18.1492,18.1492,18.1005,18.1102,90500.0
2009-03-20 12:20:00,18.59,18.63,18.54,18.58,144100.0,18.1102,18.1492,18.0615,18.1005,144100.0
2009-03-20 12:30:00,18.59,18.63,18.55,18.55,72000.0,18.1102,18.1492,18.0713,18.0713,72000.0
2009-03-20 12:40:00,18.56,18.59,18.51,18.51,47400.0,18.081,18.1102,18.0323,18.0323,47400.0
2009-03-20 12:50:00,18.51,18.51,18.32,18.37,143800.0,18.0323,18.0323,17.8472,17.8959,143800.0
2009-03-20 13:00:00,18.37,18.43,18.34,18.39,123700.0,17.8959,17.9544,17.8667,17.9154,123700.0
2009-03-20 13:10:00,18.39,18.4,18.34,18.36,105300.0,17.9154,17.9251,17.8667,17.8862,105300.0
2009-03-20 13:20:00,18.36,18.36,18.23,18.24,39500.0,17.8862,17.8862,17.7595,17.7693,39500.0
2009-03-20 13:30:00,18.23,18.28,18.19,18.21,89100.0,17.7595,17.8082,17.7205,17.74,89100.0
2009-03-20 13:40:00,18.21,18.29,18.2,18.22,104400.0,17.74,17.818,17.7303,17.7498,104400.0
2009-03-20 13:50:00,18.23,18.25,18.16,18.17,46800.0,17.7595,17.779,17.6913,17.7011,46800.0
2009-03-20 14:00:00,18.17,18.19,18.13,18.14,36700.0,17.7011,17.7205,17.6621,17.6718,36700.0
2009-03-20 14:10:00,18.13,18.2,18.12,18.19,28500.0,17.6621,17.7303,17.6524,17.7205,28500.0
2009-03-20 14:20:00,18.19,18.2,18.11,18.18,60000.0,17.7205,17.7303,17.6426,17.7108,60000.0
2009-03-20 14:30:00,18.18,18.2,18.13,18.16,67900.0,17.7108,17.7303,17.6621,17.6913,67900.0
2009-03-20 14:40:00,18.17,18.17,18.09,18.11,66100.0,17.7011,17.7011,17.6231,17.6426,66100.0
2009-03-20 14:50:00,18.1,18.21,18.07,18.2,81000.0,17.6329,17.74,17.6036,17.7303,81000.0
2009-03-20 15:00:00,18.2,18.25,18.19,18.25,73800.0,17.7303,17.779,17.7205,17.779,73800.0
2009-03-20 15:10:00,18.24,18.28,18.17,18.18,168100.0,17.7693,17.8082,17.7011,17.7108,168100.0
2009-03-20 15:20:00,18.18,18.28,18.18,18.27,88700.0,17.7108,17.8082,17.7108,17.7985,88700.0
2009-03-20 15:30:00,18.27,18.38,18.27,18.31,173200.0,17.7985,17.9056,17.7985,17.8374,173200.0
2009-03-20 15:40:00,18.32,18.32,18.21,18.23,136300.0,17.8472,17.8472,17.74,17.7595,136300.0
2009-03-20 15:50:00,18.24,18.27,18.21,18.26,374100.0,17.7693,17.7985,17.74,17.7887,374100.0
2009-03-23 09:30:00,18.75,18.9,18.3,18.77,129200.0,18.2661,18.4122,17.8277,18.2856,129200.0
2009-03-23 09:40:00,18.75,18.89,18.66,18.72,160000.0,18.2661,18.4025,18.1784,18.2369,160000.0
2009-03-23 09:50:00,18.72,19.04,18.72,19.01,158600.0,18.2369,18.5486,18.2369,18.5194,158600.0
2009-03-23 10:00:00,19.01,19.16,18.97,19.05,151800.0,18.5194,18.6655,18.4804,18.5584,151800.0
2009-03-23 10:10:00,19.06,19.19,19.02,19.14,112500.0,18.5681,18.6947,18.5291,18.646,112500.0
2009-03-23 10:20:00,19.14,19.17,18.94,18.94,95000.0,18.646,18.6753,18.4512,18.4512,95000.0
2009-03-23 10:30:00,18.93,19.01,18.87,18.87,206300.0,18.4414,18.5194,18.383,18.383,206300.0
2009-03-23 10:40:00,18.86,18.88,18.8,18.82,101800.0,18.3733,18.3927,18.3148,18.3343,101800.0
2009-03-23 10:50:00,18.82,18.95,18.8,18.92,120900.0,18.3343,18.4609,18.3148,18.4317,120900.0
2009-03-23 11:00:00,18.92,18.96,18.87,18.93,75000.0,18.4317,18.4707,18.383,18.4414,75000.0
2009-03-23 11:10:00,18.92,19.02,18.82,19.01,75200.0,18.4317,18.5291,18.3343,18.5194,75200.0
2009-03-23 11:20:00,19.0,19.07,18.98,19.01,147900.0,18.5096,18.5778,18.4902,18.5194,147900.0
2009-03-23 11:30:00,19.01,19.14,19.01,19.09,83500.0,18.5194,18.646,18.5194,18.5973,83500.0
2009-03-23 11:40:00,19.09,19.2,19.09,19.18,66200.0,18.5973,18.7045,18.5973,18.685,66200.0
2009-03-23 11:50:00,19.19,19.42,19.18,19.35,209400.0,18.6947,18.9188,18.685,18.8506,209400.0
2009-03-23 12:00:00,19.35,19.35,19.13,19.15,224500.0,18.8506,18.8506,18.6363,18.6558,224500.0
2009-03-23 12:10:00,19.16,19.18,19.05,19.05,73100.0,18.6655,18.685,18.5584,18.5584,73100.0
2009-03-23 12:20:00,19.05,19.14,19.03,19.14,57200.0,18.5584,18.646,18.5389,18.646,57200.0
2009-03-23 12:30:00,19.14,19.16,19.1,19.1,53000.0,18.646,18.6655,18.6071,18.6071,53000.0
2009-03-23 12:40:00,19.1,19.11,19.03,19.03,80000.0,18.6071,18.6168,18.5389,18.5389,80000.0
2009-03-23 12:50:00,19.03,19.1,19.03,19.08,47600.0,18.5389,18.6071,18.5389,18.5876,47600.0
2009-03-23 13:00:00,19.09,19.13,19.08,19.13,68200.0,18.5973,18.6363,18.5876,18.6363,68200.0
2009-03-23 13:10:00,19.13,19.23,19.1,19.12,95100.0,18.6363,18.7337,18.6071,18.6265,95100.0
2009-03-23 13:20:00,19.12,19.12,19.0,19.01,107600.0,18.6265,18.6265,18.5096,18.5194,107600.0
2009-03-23 13:30:00,19.0,19.04,18.93,18.97,114900.0,18.5096,18.5486,18.4414,18.4804,114900.0
2009-03-23 13:40:00,18.97,19.01,18.93,19.01,45700.0,18.4804,18.5194,18.4414,18.5194,45700.0
2009-03-23 13:50:00,19.01,19.03,18.93,18.99,41900.0,18.5194,18.5389,18.4414,18.4999,41900.0
2009-03-23 14:00:00,19.0,19.03,18.99,19.02,26500.0,18.5096,18.5389,18.4999,18.5291,26500.0
2009-03-23 14:10:00,19.02,19.04,18.91,18.95,119000.0,18.5291,18.5486,18.422,18.4609,119000.0
2009-03-23 14:20:00,18.95,19.05,18.95,19.05,43700.0,18.4609,18.5584,18.4609,18.5584,43700.0
2009-03-23 14:30:00,19.05,19.14,19.01,19.05,151300.0,18.5584,18.646,18.5194,18.5584,151300.0
2009-03-23 14:40:00,19.05,19.17,19.04,19.17,73400.0,18.5584,18.6753,18.5486,18.6753,73400.0
2009-03-23 14:50:00,19.17,19.29,19.14,19.26,107600.0,18.6753,18.7922,18.646,18.7629,107600.0
2009-03-23 15:00:00,19.27,19.28,19.18,19.21,120100.0,18.7727,18.7824,18.685,18.7142,120100.0
2009-03-23 15:10:00,19.2,19.34,19.2,19.31,146900.0,18.7045,18.8409,18.7045,18.8116,146900.0
2009-03-23 15:20:00,19.32,19.35,19.26,19.32,116700.0,18.8214,18.8506,18.7629,18.8214,116700.0
2009-03-23 15:30:00,19.33,19.42,19.26,19.42,153600.0,18.8311,18.9188,18.7629,18.9188,153600.0
2009-03-23 15:40:00,19.41,19.49,19.39,19.49,231600.0,18.9091,18.987,18.8896,18.987,231600.0
2009-03-23 15:50:00,19.49,19.78,19.48,19.64,600100.0,18.987,19.2695,18.9773,19.1331,600100.0
2009-03-24 09:30:00,19.09,19.51,19.06,19.48,146200.0,18.5973,19.0065,18.5681,18.9773,146200.0
2009-03-24 09:40:00,19.49,19.6,19.24,19.44,115000.0,18.987,19.0942,18.7434,18.9383,115000.0
2009-03-24 09:50:00,19.44,19.66,19.39,19.55,140400.0,18.9383,19.1526,18.8896,19.0454,140400.0
2009-03-24 10:00:00,19.56,19.74,19.56,19.65,157400.0,19.0552,19.2305,19.0552,19.1429,157400.0
2009-03-24 10:10:00,19.65,19.67,19.5,19.51,53100.0,19.1429,19.1623,18.9967,19.0065,53100.0
2009-03-24 10:20:00,19.51,19.51,19.3,19.33,73700.0,19.0065,19.0065,18.8019,18.8311,73700.0
2009-03-24 10:30:00,19.35,19.35,19.25,19.32,102700.0,18.8506,18.8506,18.7532,18.8214,102700.0
2009-03-24 10:40:00,19.32,19.37,19.23,19.28,108800.0,18.8214,18.8701,18.7337,18.7824,108800.0
2009-03-24 10:50:00,19.28,19.35,19.24,19.28,106600.0,18.7824,18.8506,18.7434,18.7824,106600.0
2009-03-24 11:00:00,19.28,19.49,19.28,19.45,57200.0,18.7824,18.987,18.7824,18.948,57200.0
2009-03-24 11:10:00,19.45,19.51,19.44,19.44,59200.0,18.948,19.0065,18.9383,18.9383,59200.0
2009-03-24 11:20:00,19.42,19.59,19.42,19.48,95600.0,18.9188,19.0844,18.9188,18.9773,95600.0
2009-03-24 11:30:00,19.48,19.48,19.39,19.44,70600.0,18.9773,18.9773,18.8896,18.9383,70600.0
2009-03-24 11:40:00,19.44,19.45,19.34,19.41,50700.0,18.9383,18.948,18.8409,18.9091,50700.0
2009-03-24 11:50:00,19.41,19.41,19.3,19.34,41600.0,18.9091,18.9091,18.8019,18.8409,41600.0
2009-03-24 12:00:00,19.34,19.35,19.27,19.29,62800.0,18.8409,18.8506,18.7727,18.7922,62800.0
2009-03-24 12:10:00,19.28,19.43,19.26,19.43,43700.0,18.7824,18.9285,18.7629,18.9285,43700.0
2009-03-24 12:20:00,19.42,19.5,19.42,19.49,34500.0,18.9188,18.9967,18.9188,18.987,34500.0
2009-03-24 12:30:00,19.49,19.54,19.48,19.5,47000.0,18.987,19.0357,18.9773,18.9967,47000.0
2009-03-24 12:40:00,19.5,19.51,19.38,19.48,64800.0,18.9967,19.0065,18.8798,18.9773,64800.0
2009-03-24 12:50:00,19.49,19.57,19.46,19.53,71900.0,18.987,19.0649,18.9578,19.026,71900.0
2009-03-24 13:00:00,19.53,19.55,19.46,19.55,37500.0,19.026,19.0454,18.9578,19.0454,37500.0
2009-03-24 13:10:00,19.55,19.64,19.41,19.59,235400.0,19.0454,19.1331,18.9091,19.0844,235400.0
2009-03-24 13:20:00,19.59,19.68,19.56,19.68,62000.0,19.0844,19.1721,19.0552,19.1721,62000.0
2009-03-24 13:30:00,19.68,19.68,19.47,19.51,55500.0,19.1721,19.1721,18.9675,19.0065,55500.0
2009-03-24 13:40:00,19.51,19.56,19.49,19.49,34000.0,19.0065,19.0552,18.987,18.987,34000.0
2009-03-24 13:50:00,19.5,19.54,19.45,19.52,59000.0,18.9967,19.0357,18.948,19.0162,59000.0
2009-03-24 14:00:00,19.51,19.55,19.47,19.52,53100.0,19.0065,19.0454,18.9675,19.0162,53100.0
2009-03-24 14:10:00,19.52,19.55,19.47,19.49,72600.0,19.0162,19.0454,18.9675,18.987,72600.0
2009-03-24 14:20:00,19.49,19.51,19.4,19.42,104100.0,18.987,19.0065,18.8993,18.9188,104100.0
2009-03-24 14:30:00,19.41,19.47,19.37,19.45,89000.0,18.9091,18.9675,18.8701,18.948,89000.0
2009-03-24 14:40:00,19.45,19.5,19.43,19.44,45700.0,18.948,18.9967,18.9285,18.9383,45700.0
2009-03-24 14:50:00,19.42,19.46,19.31,19.4,78300.0,18.9188,18.9578,18.8116,18.8993,78300.0
2009-03-24 15:00:00,19.4,19.44,19.31,19.32,71500.0,18.8993,18.9383,18.8116,18.8214,71500.0
2009-03-24 15:10:00,19.32,19.33,19.29,19.29,96300.0,18.8214,18.8311,18.7922,18.7922,96300.0
2009-03-24 15:20:00,19.3,19.32,19.28,19.31,79000.0,18.8019,18.8214,18.7824,18.8116,79000.0
2009-03-24 15:30:00,19.32,19.33,19.27,19.31,127500.0,18.8214,18.8311,18.7727,18.8116,127500.0
2009-03-24 15:40:00,19.31,19.32,19.25,19.27,75500.0,18.8116,18.8214,18.7532,18.7727,75500.0
2009-03-24 15:50:00,19.28,19.28,19.14,19.15,314900.0,18.7824,18.7824,18.646,18.6558,314900.0
2009-03-25 09:30:00,19.45,19.67,18.95,19.47,267800.0,18.948,19.1623,18.4609,18.9675,267800.0
2009-03-25 09:40:00,19.5,19.68,19.4,19.53,214800.0,18.9967,19.1721,18.8993,19.026,214800.0
2009-03-25 09:50:00,19.56,19.65,19.42,19.48,172200.0,19.0552,19.1429,18.9188,18.9773,172200.0
2009-03-25 10:00:00,19.49,19.75,19.46,19.65,208200.0,18.987,19.2403,18.9578,19.1429,208200.0
2009-03-25 10:10:00,19.65,19.65,19.5,19.64,81300.0,19.1429,19.1429,18.9967,19.1331,81300.0
2009-03-25 10:20:00,19.64,19.66,19.5,19.5,75700.0,19.1331,19.1526,18.9967,18.9967,75700.0
2009-03-25 10:30:00,19.49,19.7,19.43,19.63,159900.0,18.987,19.1916,18.9285,19.1234,159900.0
2009-03-25 10:40:00,19.63,19.67,19.59,19.64,84200.0,19.1234,19.1623,19.0844,19.1331,84200.0
2009-03-25 10:50:00,19.64,19.65,19.5,19.52,52800.0,19.1331,19.1429,18.9967,19.0162,52800.0
2009-03-25 11:00:00,19.52,19.53,19.44,19.48,69900.0,19.0162,19.026,18.9383,18.9773,69900.0
2009-03-25 11:10:00,19.49,19.54,19.38,19.4,81600.0,18.987,19.0357,18.8798,18.8993,81600.0
2009-03-25 11:20:00,19.41,19.43,19.36,19.42,93900.0,18.9091,18.9285,18.8604,18.9188,93900.0
2009-03-25 11:30:00,19.42,19.43,19.24,19.26,134200.0,18.9188,18.9285,18.7434,18.7629,134200.0
2009-03-25 11:40:00,19.27,19.27,19.15,19.16,135300.0,18.7727,18.7727,18.6558,18.6655,135300.0
2009-03-25 11:50:00,19.15,19.2,19.12,19.13,133800.0,18.6558,18.7045,18.6265,18.6363,133800.0
2009-03-25 12:00:00,19.14,19.19,19.09,19.11,235000.0,18.646,18.6947,18.5973,18.6168,235000.0
2009-03-25 12:10:00,19.11,19.2,19.05,19.05,172900.0,18.6168,18.7045,18.5584,18.5584,172900.0
2009-03-25 12:20:00,19.04,19.06,18.87,18.91,170500.0,18.5486,18.5681,18.383,18.422,170500.0
2009-03-25 12:30:00,18.91,19.0,18.91,18.99,99500.0,18.422,18.5096,18.422,18.4999,99500.0
2009-03-25 12:40:00,19.0,19.0,18.99,18.99,71000.0,18.5096,18.5096,18.4999,18.4999,71000.0
2009-03-25 12:50:00,19.0,19.09,18.99,19.01,199400.0,18.5096,18.5973,18.4999,18.5194,199400.0
2009-03-25 13:00:00,19.0,19.04,18.88,18.89,85000.0,18.5096,18.5486,18.3927,18.4025,85000.0
2009-03-25 13:10:00,18.88,18.89,18.75,18.75,60700.0,18.3927,18.4025,18.2661,18.2661,60700.0
2009-03-25 13:20:00,18.75,18.79,18.64,18.66,97000.0,18.2661,18.3051,18.1589,18.1784,97000.0
2009-03-25 13:30:00,18.67,18.69,18.6,18.6,96700.0,18.1882,18.2076,18.12,18.12,96700.0
2009-03-25 13:40:00,18.6,18.69,18.53,18.68,545900.0,18.12,18.2076,18.0518,18.1979,545900.0
2009-03-25 13:50:00,18.68,18.77,18.63,18.63,125700.0,18.1979,18.2856,18.1492,18.1492,125700.0
2009-03-25 14:00:00,18.63,18.65,18.41,18.43,141100.0,18.1492,18.1687,17.9349,17.9544,141100.0
2009-03-25 14:10:00,18.43,18.56,18.43,18.55,120000.0,17.9544,18.081,17.9544,18.0713,120000.0
2009-03-25 14:20:00,18.55,18.69,18.54,18.56,137800.0,18.0713,18.2076,18.0615,18.081,137800.0
2009-03-25 14:30:00,18.57,18.66,18.52,18.53,74500.0,18.0907,18.1784,18.042,18.0518,74500.0
2009-03-25 14:40:00,18.53,18.54,18.34,18.45,88100.0,18.0518,18.0615,17.8667,17.9738,88100.0
2009-03-25 14:50:00,18.45,18.55,18.43,18.44,131700.0,17.9738,18.0713,17.9544,17.9641,131700.0
2009-03-25 15:00:00,18.44,18.52,18.4,18.49,165200.0,17.9641,18.042,17.9251,18.0128,165200.0
2009-03-25 15:10:00,18.49,18.63,18.49,18.6,201600.0,18.0128,18.1492,18.0128,18.12,201600.0
2009-03-25 15:20:00,18.6,18.89,18.6,18.88,471700.0,18.12,18.4025,18.12,18.3927,471700.0
2009-03-25 15:30:00,18.88,18.93,18.83,18.93,254100.0,18.3927,18.4414,18.344,18.4414,254100.0
2009-03-25 15:40:00,18.93,18.98,18.83,18.92,305000.0,18.4414,18.4902,18.344,18.4317,305000.0
2009-03-25 15:50:00,18.93,19.06,18.87,19.0,733400.0,18.4414,18.5681,18.383,18.5096,733400.0
2009-03-26 09:30:00,19.37,19.59,18.99,19.51,210600.0,18.8701,19.0844,18.4999,19.0065,210600.0
2009-03-26 09:40:00,19.51,19.56,19.4,19.51,273900.0,19.0065,19.0552,18.8993,19.0065,273900.0
2009-03-26 09:50:00,19.5,19.57,19.2,19.24,234300.0,18.9967,19.0649,18.7045,18.7434,234300.0
2009-03-26 10:00:00,19.24,19.44,19.24,19.37,187400.0,18.7434,18.9383,18.7434,18.8701,187400.0
2009-03-26 10:10:00,19.36,19.36,19.18,19.3,139500.0,18.8604,18.8604,18.685,18.8019,139500.0
2009-03-26 10:20:00,19.31,19.35,19.23,19.24,120600.0,18.8116,18.8506,18.7337,18.7434,120600.0
2009-03-26 10:30:00,19.23,19.35,19.19,19.35,161200.0,18.7337,18.8506,18.6947,18.8506,161200.0
2009-03-26 10:40:00,19.34,19.4,19.26,19.29,133800.0,18.8409,18.8993,18.7629,18.7922,133800.0
2009-03-26 10:50:00,19.28,19.36,19.26,19.33,186400.0,18.7824,18.8604,18.7629,18.8311,186400.0
2009-03-26 11:00:00,19.33,19.53,19.29,19.5,119900.0,18.8311,19.026,18.7922,18.9967,119900.0
2009-03-26 11:10:00,19.49,19.62,19.49,19.57,90200.0,18.987,19.1136,18.987,19.0649,90200.0
2009-03-26 11:20:00,19.57,19.66,19.47,19.47,103400.0,19.0649,19.1526,18.9675,18.9675,103400.0
2009-03-26 11:30:00,19.47,19.53,19.45,19.48,97900.0,18.9675,19.026,18.948,18.9773,97900.0
2009-03-26 11:40:00,19.47,19.55,19.47,19.53,66600.0,18.9675,19.0454,18.9675,19.026,66600.0
2009-03-26 11:50:00,19.53,19.55,19.46,19.55,71800.0,19.026,19.0454,18.9578,19.0454,71800.0
2009-03-26 12:00:00,19.53,19.71,19.52,19.7,90100.0,19.026,19.2013,19.0162,19.1916,90100.0
2009-03-26 12:10:00,19.7,19.72,19.62,19.72,74400.0,19.1916,19.2111,19.1136,19.2111,74400.0
2009-03-26 12:20:00,19.73,19.75,19.69,19.72,78200.0,19.2208,19.2403,19.1818,19.2111,78200.0
2009-03-26 12:30:00,19.72,19.72,19.6,19.65,72100.0,19.2111,19.2111,19.0942,19.1429,72100.0
2009-03-26 12:40:00,19.65,19.67,19.51,19.53,103800.0,19.1429,19.1623,19.0065,19.026,103800.0
2009-03-26 12:50:00,19.54,19.54,19.45,19.46,43400.0,19.0357,19.0357,18.948,18.9578,43400.0
2009-03-26 13:00:00,19.46,19.57,19.46,19.56,175300.0,18.9578,19.0649,18.9578,19.0552,175300.0
2009-03-26 13:10:00,19.56,19.57,19.49,19.51,137800.0,19.0552,19.0649,18.987,19.0065,137800.0
2009-03-26 13:20:00,19.5,19.57,19.45,19.47,281600.0,18.9967,19.0649,18.948,18.9675,281600.0
2009-03-26 13:30:00,19.48,19.51,19.4,19.41,169300.0,18.9773,19.0065,18.8993,18.9091,169300.0
2009-03-26 13:40:00,19.4,19.45,19.36,19.42,95000.0,18.8993,18.948,18.8604,18.9188,95000.0
2009-03-26 13:50:00,19.42,19.5,19.42,19.45,114800.0,18.9188,18.9967,18.9188,18.948,114800.0
2009-03-26 14:00:00,19.45,19.5,19.4,19.43,123600.0,18.948,18.9967,18.8993,18.9285,123600.0
2009-03-26 14:10:00,19.43,19.49,19.4,19.41,150600.0,18.9285,18.987,18.8993,18.9091,150600.0
2009-03-26 14:20:00,19.4,19.41,19.22,19.23,267200.0,18.8993,18.9091,18.724,18.7337,267200.0
2009-03-26 14:30:00,19.22,19.23,19.12,19.21,260400.0,18.724,18.7337,18.6265,18.7142,260400.0
2009-03-26 14:40:00,19.21,19.27,19.21,19.25,173900.0,18.7142,18.7727,18.7142,18.7532,173900.0
2009-03-26 14:50:00,19.24,19.25,19.08,19.08,213200.0,18.7434,18.7532,18.5876,18.5876,213200.0
2009-03-26 15:00:00,19.09,19.26,19.08,19.23,182300.0,18.5973,18.7629,18.5876,18.7337,182300.0
2009-03-26 15:10:00,19.23,19.26,19.18,19.2,139900.0,18.7337,18.7629,18.685,18.7045,139900.0
2009-03-26 15:20:00,19.2,19.33,19.2,19.3,137400.0,18.7045,18.8311,18.7045,18.8019,137400.0
2009-03-26 15:30:00,19.3,19.34,19.21,19.31,255800.0,18.8019,18.8409,18.7142,18.8116,255800.0
2009-03-26 15:40:00,19.32,19.46,19.3,19.37,262000.0,18.8214,18.9578,18.8019,18.8701,262000.0
2009-03-26 15:50:00,19.37,19.5,19.36,19.5,475900.0,18.8701,18.9967,18.8604,18.9967,475900.0
2009-03-27 09:30:00,19.63,19.63,19.07,19.21,96500.0,19.1234,19.1234,18.5778,18.7142,96500.0
2009-03-27 09:40:00,19.21,19.3,19.15,19.21,103100.0,18.7142,18.8019,18.6558,18.7142,103100.0
2009-03-27 09:50:00,19.21,19.4,19.21,19.4,116900.0,18.7142,18.8993,18.7142,18.8993,116900.0
2009-03-27 10:00:00,19.4,19.43,18.99,18.99,221500.0,18.8993,18.9285,18.4999,18.4999,221500.0
2009-03-27 10:10:00,19.0,19.0,18.87,18.92,163300.0,18.5096,18.5096,18.383,18.4317,163300.0
2009-03-27 10:20:00,18.92,19.1,18.91,19.09,175000.0,18.4317,18.6071,18.422,18.5973,175000.0
2009-03-27 10:30:00,19.09,19.22,19.04,19.15,80800.0,18.5973,18.724,18.5486,18.6558,80800.0
2009-03-27 10:40:00,19.15,19.19,19.13,19.15,140200.0,18.6558,18.6947,18.6363,18.6558,140200.0
2009-03-27 10:50:00,19.16,19.27,19.15,19.22,105600.0,18.6655,18.7727,18.6558,18.724,105600.0
2009-03-27 11:00:00,19.22,19.22,19.08,19.08,168500.0,18.724,18.724,18.5876,18.5876,168500.0
2009-03-27 11:10:00,19.08,19.09,18.95,18.95,210100.0,18.5876,18.5973,18.4609,18.4609,210100.0
2009-03-27 11:20:00,18.95,18.99,18.91,18.97,121500.0,18.4609,18.4999,18.422,18.4804,121500.0
2009-03-27 11:30:00,18.98,18.99,18.83,18.84,149100.0,18.4902,18.4999,18.344,18.3538,149100.0
2009-03-27 11:40:00,18.84,18.99,18.83,18.9,167300.0,18.3538,18.4999,18.344,18.4122,167300.0
2009-03-27 11:50:00,18.91,18.97,18.86,18.87,114700.0,18.422,18.4804,18.3733,18.383,114700.0
2009-03-27 12:00:00,18.87,18.99,18.87,18.96,92800.0,18.383,18.4999,18.383,18.4707,92800.0
2009-03-27 12:10:00,18.97,18.97,18.66,18.67,272300.0,18.4804,18.4804,18.1784,18.1882,272300.0
2009-03-27 12:20:00,18.67,18.74,18.64,18.7,153200.0,18.1882,18.2564,18.1589,18.2174,153200.0
2009-03-27 12:30:00,18.7,18.74,18.64,18.64,227800.0,18.2174,18.2564,18.1589,18.1589,227800.0
2009-03-27 12:40:00,18.64,18.74,18.61,18.69,91300.0,18.1589,18.2564,18.1297,18.2076,91300.0
2009-03-27 12:50:00,18.7,18.72,18.64,18.68,93000.0,18.2174,18.2369,18.1589,18.1979,93000.0
2009-03-27 13:00:00,18.67,18.71,18.55,18.58,157400.0,18.1882,18.2271,18.0713,18.1005,157400.0
2009-03-27 13:10:00,18.58,18.65,18.57,18.65,88900.0,18.1005,18.1687,18.0907,18.1687,88900.0
2009-03-27 13:20:00,18.65,18.7,18.56,18.69,176700.0,18.1687,18.2174,18.081,18.2076,176700.0
2009-03-27 13:30:00,18.68,18.76,18.6,18.64,69500.0,18.1979,18.2758,18.12,18.1589,69500.0
2009-03-27 13:40:00,18.64,18.65,18.51,18.54,110100.0,18.1589,18.1687,18.0323,18.0615,110100.0
2009-03-27 13:50:00,18.54,18.57,18.48,18.51,156500.0,18.0615,18.0907,18.0031,18.0323,156500.0
2009-03-27 14:00:00,18.52,18.57,18.48,18.56,81100.0,18.042,18.0907,18.0031,18.081,81100.0
2009-03-27 14:10:00,18.55,18.61,18.54,18.57,61200.0,18.0713,18.1297,18.0615,18.0907,61200.0
2009-03-27 14:20:00,18.56,18.67,18.56,18.58,88500.0,18.081,18.1882,18.081,18.1005,88500.0
2009-03-27 14:30:00,18.58,18.61,18.55,18.56,51400.0,18.1005,18.1297,18.0713,18.081,51400.0
2009-03-27 14:40:00,18.57,18.64,18.57,18.62,142400.0,18.0907,18.1589,18.0907,18.1394,142400.0
2009-03-27 14:50:00,18.64,18.73,18.6,18.71,200000.0,18.1589,18.2466,18.12,18.2271,200000.0
2009-03-27 15:00:00,18.72,18.82,18.72,18.77,243600.0,18.2369,18.3343,18.2369,18.2856,243600.0
2009-03-27 15:10:00,18.77,18.85,18.75,18.85,271800.0,18.2856,18.3635,18.2661,18.3635,271800.0
2009-03-27 15:20:00,18.84,18.87,18.79,18.79,131500.0,18.3538,18.383,18.3051,18.3051,131500.0
2009-03-27 15:30:00,18.79,18.79,18.66,18.67,184600.0,18.3051,18.3051,18.1784,18.1882,184600.0
2009-03-27 15:40:00,18.66,18.78,18.62,18.75,372800.0,18.1784,18.2953,18.1394,18.2661,372800.0
2009-03-27 15:50:00,18.75,18.82,18.65,18.71,423500.0,18.2661,18.3343,18.1687,18.2271,423500.0
2009-03-30 09:30:00,18.33,18.45,18.01,18.27,130900.0,17.8569,17.9738,17.5452,17.7985,130900.0
2009-03-30 09:40:00,18.27,18.27,17.88,17.97,160800.0,17.7985,17.7985,17.4185,17.5062,160800.0
2009-03-30 09:50:00,17.98,17.98,17.82,17.95,123900.0,17.516,17.516,17.3601,17.4867,123900.0
2009-03-30 10:00:00,17.95,17.96,17.74,17.9,209200.0,17.4867,17.4965,17.2822,17.438,209200.0
2009-03-30 10:10:00,17.91,17.93,17.75,17.79,130200.0,17.4478,17.4673,17.2919,17.3309,130200.0
2009-03-30 10:20:00,17.79,17.87,17.69,17.85,104800.0,17.3309,17.4088,17.2335,17.3893,104800.0
2009-03-30 10:30:00,17.84,17.86,17.74,17.83,163900.0,17.3796,17.3991,17.2822,17.3698,163900.0
2009-03-30 10:40:00,17.83,17.86,17.77,17.86,123900.0,17.3698,17.3991,17.3114,17.3991,123900.0
2009-03-30 10:50:00,17.86,18.03,17.86,17.99,172000.0,17.3991,17.5647,17.3991,17.5257,172000.0
2009-03-30 11:00:00,18.0,18.0,17.93,17.96,136700.0,17.5354,17.5354,17.4673,17.4965,136700.0
2009-03-30 11:10:00,17.97,18.02,17.95,17.96,146000.0,17.5062,17.5549,17.4867,17.4965,146000.0
2009-03-30 11:20:00,17.97,18.01,17.97,18.0,110500.0,17.5062,17.5452,17.5062,17.5354,110500.0
2009-03-30 11:30:00,17.99,18.01,17.93,17.98,109100.0,17.5257,17.5452,17.4673,17.516,109100.0
2009-03-30 11:40:00,17.99,18.05,17.96,17.99,124200.0,17.5257,17.5842,17.4965,17.5257,124200.0
2009-03-30 11:50:00,17.99,18.0,17.9,17.97,63100.0,17.5257,17.5354,17.438,17.5062,63100.0
2009-03-30 12:00:00,17.97,17.98,17.95,17.97,40900.0,17.5062,17.516,17.4867,17.5062,40900.0
2009-03-30 12:10:00,17.97,18.03,17.96,18.03,52600.0,17.5062,17.5647,17.4965,17.5647,52600.0
2009-03-30 12:20:00,18.03,18.07,18.0,18.06,39800.0,17.5647,17.6036,17.5354,17.5939,39800.0
2009-03-30 12:30:00,18.05,18.11,18.03,18.1,38500.0,17.5842,17.6426,17.5647,17.6329,38500.0
2009-03-30 12:40:00,18.09,18.15,18.09,18.15,105900.0,17.6231,17.6816,17.6231,17.6816,105900.0
2009-03-30 12:50:00,18.14,18.16,18.01,18.01,70100.0,17.6718,17.6913,17.5452,17.5452,70100.0
2009-03-30 13:00:00,18.02,18.02,17.97,17.98,34600.0,17.5549,17.5549,17.5062,17.516,34600.0
2009-03-30 13:10:00,17.98,17.98,17.96,17.96,23900.0,17.516,17.516,17.4965,17.4965,23900.0
2009-03-30 13:20:00,17.96,18.04,17.95,18.01,43400.0,17.4965,17.5744,17.4867,17.5452,43400.0
2009-03-30 13:30:00,18.02,18.02,17.92,17.94,26300.0,17.5549,17.5549,17.4575,17.477,26300.0
2009-03-30 13:40:00,17.94,17.97,17.91,17.95,91800.0,17.477,17.5062,17.4478,17.4867,91800.0
2009-03-30 13:50:00,17.94,18.04,17.93,18.03,74700.0,17.477,17.5744,17.4673,17.5647,74700.0
2009-03-30 14:00:00,18.03,18.07,17.98,18.07,80000.0,17.5647,17.6036,17.516,17.6036,80000.0
2009-03-30 14:10:00,18.07,18.13,18.05,18.1,61400.0,17.6036,17.6621,17.5842,17.6329,61400.0
2009-03-30 14:20:00,18.11,18.11,18.02,18.05,85600.0,17.6426,17.6426,17.5549,17.5842,85600.0
2009-03-30 14:30:00,18.04,18.11,18.03,18.05,95300.0,17.5744,17.6426,17.5647,17.5842,95300.0
2009-03-30 14:40:00,18.05,18.05,17.97,18.02,128600.0,17.5842,17.5842,17.5062,17.5549,128600.0
2009-03-30 14:50:00,18.01,18.02,17.88,17.88,157200.0,17.5452,17.5549,17.4185,17.4185,157200.0
2009-03-30 15:00:00,17.88,17.92,17.86,17.91,128900.0,17.4185,17.4575,17.3991,17.4478,128900.0
2009-03-30 15:10:00,17.92,18.0,17.92,17.95,132900.0,17.4575,17.5354,17.4575,17.4867,132900.0
2009-03-30 15:20:00,17.95,18.09,17.95,17.99,234800.0,17.4867,17.6231,17.4867,17.5257,234800.0
2009-03-30 15:30:00,18.0,18.12,17.99,18.1,225600.0,17.5354,17.6524,17.5257,17.6329,225600.0
2009-03-30 15:40:00,18.1,18.13,18.05,18.06,188300.0,17.6329,17.6621,17.5842,17.5939,188300.0
2009-03-30 15:50:00,18.07,18.19,18.07,18.18,376600.0,17.6036,17.7205,17.6036,17.7108,376600.0
2009-03-31 09:30:00,18.19,18.25,18.0,18.2,108400.0,17.7205,17.779,17.5354,17.7303,108400.0
2009-03-31 09:40:00,18.21,18.21,17.96,17.99,129100.0,17.74,17.74,17.4965,17.5257,129100.0
2009-03-31 09:50:00,18.0,18.0,17.78,17.88,350300.0,17.5354,17.5354,17.3211,17.4185,350300.0
2009-03-31 10:00:00,17.87,18.11,17.87,18.09,285100.0,17.4088,17.6426,17.4088,17.6231,285100.0
2009-03-31 10:10:00,18.09,18.1,17.93,18.03,71500.0,17.6231,17.6329,17.4673,17.5647,71500.0
2009-03-31 10:20:00,18.02,18.08,17.97,18.06,56900.0,17.5549,17.6134,17.5062,17.5939,56900.0
2009-03-31 10:30:00,18.07,18.22,18.07,18.18,121600.0,17.6036,17.7498,17.6036,17.7108,121600.0
2009-03-31 10:40:00,18.19,18.24,18.16,18.21,51700.0,17.7205,17.7693,17.6913,17.74,51700.0
2009-03-31 10:50:00,18.21,18.23,18.07,18.11,58300.0,17.74,17.7595,17.6036,17.6426,58300.0
2009-03-31 11:00:00,18.1,18.16,18.08,18.1,116900.0,17.6329,17.6913,17.6134,17.6329,116900.0
2009-03-31 11:10:00,18.09,18.15,18.08,18.13,100400.0,17.6231,17.6816,17.6134,17.6621,100400.0
2009-03-31 11:20:00,18.14,18.14,17.99,18.0,102200.0,17.6718,17.6718,17.5257,17.5354,102200.0
2009-03-31 11:30:00,18.0,18.09,17.94,18.09,143700.0,17.5354,17.6231,17.477,17.6231,143700.0
2009-03-31 11:40:00,18.09,18.16,18.08,18.13,109200.0,17.6231,17.6913,17.6134,17.6621,109200.0
2009-03-31 11:50:00,18.12,18.15,18.05,18.05,45500.0,17.6524,17.6816,17.5842,17.5842,45500.0
2009-03-31 12:00:00,18.05,18.09,18.0,18.09,116600.0,17.5842,17.6231,17.5354,17.6231,116600.0
2009-03-31 12:10:00,18.08,18.13,18.08,18.12,142200.0,17.6134,17.6621,17.6134,17.6524,142200.0
2009-03-31 12:20:00,18.11,18.19,18.08,18.14,239800.0,17.6426,17.7205,17.6134,17.6718,239800.0
2009-03-31 12:30:00,18.14,18.17,18.1,18.11,87100.0,17.6718,17.7011,17.6329,17.6426,87100.0
2009-03-31 12:40:00,18.11,18.17,18.11,18.16,52800.0,17.6426,17.7011,17.6426,17.6913,52800.0
2009-03-31 12:50:00,18.15,18.21,18.12,18.18,186000.0,17.6816,17.74,17.6524,17.7108,186000.0
2009-03-31 13:00:00,18.17,18.29,18.17,18.25,146500.0,17.7011,17.818,17.7011,17.779,146500.0
2009-03-31 13:10:00,18.25,18.3,18.16,18.21,120200.0,17.779,17.8277,17.6913,17.74,120200.0
2009-03-31 13:20:00,18.22,18.24,18.21,18.24,20900.0,17.7498,17.7693,17.74,17.7693,20900.0
2009-03-31 13:30:00,18.24,18.28,18.23,18.27,205900.0,17.7693,17.8082,17.7595,17.7985,205900.0
2009-03-31 13:40:00,18.28,18.37,18.27,18.36,81800.0,17.8082,17.8959,17.7985,17.8862,81800.0
2009-03-31 13:50:00,18.35,18.36,18.29,18.31,86200.0,17.8764,17.8862,17.818,17.8374,86200.0
2009-03-31 14:00:00,18.32,18.44,18.31,18.44,172800.0,17.8472,17.9641,17.8374,17.9641,172800.0
2009-03-31 14:10:00,18.43,18.49,18.43,18.49,53200.0,17.9544,18.0128,17.9544,18.0128,53200.0
2009-03-31 14:20:00,18.49,18.5,18.42,18.49,86600.0,18.0128,18.0225,17.9446,18.0128,86600.0
2009-03-31 14:30:00,18.49,18.53,18.48,18.52,75700.0,18.0128,18.0518,18.0031,18.042,75700.0
2009-03-31 14:40:00,18.52,18.56,18.51,18.56,47700.0,18.042,18.081,18.0323,18.081,47700.0
2009-03-31 14:50:00,18.56,18.57,18.5,18.51,74300.0,18.081,18.0907,18.0225,18.0323,74300.0
2009-03-31 15:00:00,18.51,18.53,18.46,18.48,90700.0,18.0323,18.0518,17.9836,18.0031,90700.0
2009-03-31 15:10:00,18.48,18.49,18.39,18.43,62400.0,18.0031,18.0128,17.9154,17.9544,62400.0
2009-03-31 15:20:00,18.43,18.46,18.38,18.46,92000.0,17.9544,17.9836,17.9056,17.9836,92000.0
2009-03-31 15:30:00,18.45,18.45,18.18,18.28,215800.0,17.9738,17.9738,17.7108,17.8082,215800.0
2009-03-31 15:40:00,18.27,18.3,18.09,18.12,329400.0,17.7985,17.8277,17.6231,17.6524,329400.0
2009-03-31 15:50:00,18.12,18.22,18.12,18.17,405200.0,17.6524,17.7498,17.6524,17.7011,405200.0
2009-04-01 09:30:00,17.65,17.83,17.57,17.6,194100.0,17.1945,17.3698,17.1165,17.1458,194100.0
2009-04-01 09:40:00,17.6,17.74,17.55,17.66,173000.0,17.1458,17.2822,17.0971,17.2042,173000.0
2009-04-01 09:50:00,17.66,17.98,17.66,17.96,172900.0,17.2042,17.516,17.2042,17.4965,172900.0
2009-04-01 10:00:00,17.96,18.14,17.87,18.13,165500.0,17.4965,17.6718,17.4088,17.6621,165500.0
2009-04-01 10:10:00,18.12,18.34,18.12,18.32,74300.0,17.6524,17.8667,17.6524,17.8472,74300.0
2009-04-01 10:20:00,18.32,18.44,18.25,18.25,100500.0,17.8472,17.9641,17.779,17.779,100500.0
2009-04-01 10:30:00,18.27,18.27,18.12,18.22,114200.0,17.7985,17.7985,17.6524,17.7498,114200.0
2009-04-01 10:40:00,18.23,18.41,18.23,18.33,55600.0,17.7595,17.9349,17.7595,17.8569,55600.0
2009-04-01 10:50:00,18.35,18.43,18.34,18.39,62900.0,17.8764,17.9544,17.8667,17.9154,62900.0
2009-04-01 11:00:00,18.39,18.48,18.35,18.39,85500.0,17.9154,18.0031,17.8764,17.9154,85500.0
2009-04-01 11:10:00,18.38,18.39,18.29,18.36,96700.0,17.9056,17.9154,17.818,17.8862,96700.0
2009-04-01 11:20:00,18.36,18.47,18.32,18.43,53500.0,17.8862,17.9933,17.8472,17.9544,53500.0
2009-04-01 11:30:00,18.43,18.52,18.34,18.35,96800.0,17.9544,18.042,17.8667,17.8764,96800.0
2009-04-01 11:40:00,18.36,18.43,18.33,18.33,57500.0,17.8862,17.9544,17.8569,17.8569,57500.0
2009-04-01 11:50:00,18.33,18.43,18.29,18.42,52900.0,17.8569,17.9544,17.818,17.9446,52900.0
2009-04-01 12:00:00,18.42,18.55,18.42,18.54,75800.0,17.9446,18.0713,17.9446,18.0615,75800.0
2009-04-01 12:10:00,18.54,18.58,18.53,18.53,34400.0,18.0615,18.1005,18.0518,18.0518,34400.0
2009-04-01 12:20:00,18.53,18.53,18.45,18.48,23400.0,18.0518,18.0518,17.9738,18.0031,23400.0
2009-04-01 12:30:00,18.48,18.51,18.39,18.41,47000.0,18.0031,18.0323,17.9154,17.9349,47000.0
2009-04-01 12:40:00,18.42,18.47,18.4,18.47,34900.0,17.9446,17.9933,17.9251,17.9933,34900.0
2009-04-01 12:50:00,18.46,18.46,18.31,18.35,40700.0,17.9836,17.9836,17.8374,17.8764,40700.0
2009-04-01 13:00:00,18.35,18.45,18.33,18.36,112800.0,17.8764,17.9738,17.8569,17.8862,112800.0
2009-04-01 13:10:00,18.35,18.45,18.32,18.43,61700.0,17.8764,17.9738,17.8472,17.9544,61700.0
2009-04-01 13:20:00,18.43,18.5,18.42,18.43,51900.0,17.9544,18.0225,17.9446,17.9544,51900.0
2009-04-01 13:30:00,18.43,18.59,18.4,18.57,114600.0,17.9544,18.1102,17.9251,18.0907,114600.0
2009-04-01 13:40:00,18.56,18.57,18.48,18.51,48000.0,18.081,18.0907,18.0031,18.0323,48000.0
2009-04-01 13:50:00,18.51,18.63,18.5,18.58,101100.0,18.0323,18.1492,18.0225,18.1005,101100.0
2009-04-01 14:00:00,18.57,18.68,18.52,18.66,109900.0,18.0907,18.1979,18.042,18.1784,109900.0
2009-04-01 14:10:00,18.67,18.7,18.62,18.67,62300.0,18.1882,18.2174,18.1394,18.1882,62300.0
2009-04-01 14:20:00,18.67,18.67,18.56,18.57,57400.0,18.1882,18.1882,18.081,18.0907,57400.0
2009-04-01 14:30:00,18.57,18.65,18.55,18.61,78400.0,18.0907,18.1687,18.0713,18.1297,78400.0
2009-04-01 14:40:00,18.61,18.62,18.48,18.5,60800.0,18.1297,18.1394,18.0031,18.0225,60800.0
2009-04-01 14:50:00,18.5,18.58,18.5,18.54,70400.0,18.0225,18.1005,18.0225,18.0615,70400.0
2009-04-01 15:00:00,18.54,18.56,18.38,18.38,190500.0,18.0615,18.081,17.9056,17.9056,190500.0
2009-04-01 15:10:00,18.38,18.4,18.28,18.37,172500.0,17.9056,17.9251,17.8082,17.8959,172500.0
2009-04-01 15:20:00,18.38,18.44,18.34,18.36,179800.0,17.9056,17.9641,17.8667,17.8862,179800.0
2009-04-01 15:30:00,18.35,18.49,18.31,18.38,371000.0,17.8764,18.0128,17.8374,17.9056,371000.0
2009-04-01 15:40:00,18.39,18.42,18.35,18.38,266800.0,17.9154,17.9446,17.8764,17.9056,266800.0
2009-04-01 15:50:00,18.38,18.43,18.33,18.43,678700.0,17.9056,17.9544,17.8569,17.9544,678700.0
2009-04-02 09:30:00,18.47,19.12,18.47,19.09,205600.0,17.9933,18.6265,17.9933,18.5973,205600.0
2009-04-02 09:40:00,19.09,19.41,19.06,19.29,306800.0,18.5973,18.9091,18.5681,18.7922,306800.0
2009-04-02 09:50:00,19.3,19.46,19.18,19.46,169800.0,18.8019,18.9578,18.685,18.9578,169800.0
2009-04-02 10:00:00,19.46,19.71,19.46,19.55,282000.0,18.9578,19.2013,18.9578,19.0454,282000.0
2009-04-02 10:10:00,19.55,19.85,19.47,19.82,267700.0,19.0454,19.3377,18.9675,19.3085,267700.0
2009-04-02 10:20:00,19.82,19.82,19.62,19.67,262000.0,19.3085,19.3085,19.1136,19.1623,262000.0
2009-04-02 10:30:00,19.67,19.74,19.6,19.7,529600.0,19.1623,19.2305,19.0942,19.1916,529600.0
2009-04-02 10:40:00,19.7,19.99,19.69,19.95,257300.0,19.1916,19.4741,19.1818,19.4351,257300.0
2009-04-02 10:50:00,19.95,19.99,19.88,19.95,121000.0,19.4351,19.4741,19.3669,19.4351,121000.0
2009-04-02 11:00:00,19.95,19.99,19.91,19.97,332600.0,19.4351,19.4741,19.3962,19.4546,332600.0
2009-04-02 11:10:00,19.98,20.05,19.97,20.01,144900.0,19.4643,19.5325,19.4546,19.4936,144900.0
2009-04-02 11:20:00,20.01,20.05,19.99,20.0,181300.0,19.4936,19.5325,19.4741,19.4838,181300.0
2009-04-02 11:30:00,20.0,20.0,19.86,19.9,89300.0,19.4838,19.4838,19.3474,19.3864,89300.0
2009-04-02 11:40:00,19.9,19.9,19.76,19.8,166500.0,19.3864,19.3864,19.25,19.289,166500.0
2009-04-02 11:50:00,19.8,19.95,19.79,19.9,272200.0,19.289,19.4351,19.2793,19.3864,272200.0
2009-04-02 12:00:00,19.9,19.99,19.84,19.99,88300.0,19.3864,19.4741,19.328,19.4741,88300.0
2009-04-02 12:10:00,19.99,20.0,19.91,19.99,96300.0,19.4741,19.4838,19.3962,19.4741,96300.0
2009-04-02 12:20:00,19.99,20.05,19.99,20.03,176900.0,19.4741,19.5325,19.4741,19.5131,176900.0
2009-04-02 12:30:00,20.04,20.05,20.0,20.01,89300.0,19.5228,19.5325,19.4838,19.4936,89300.0
2009-04-02 12:40:00,20.01,20.01,19.96,19.98,55600.0,19.4936,19.4936,19.4449,19.4643,55600.0
2009-04-02 12:50:00,19.99,20.02,19.85,19.85,119300.0,19.4741,19.5033,19.3377,19.3377,119300.0
2009-04-02 13:00:00,19.85,19.87,19.75,19.79,79400.0,19.3377,19.3572,19.2403,19.2793,79400.0
2009-04-02 13:10:00,19.79,19.79,19.74,19.74,64300.0,19.2793,19.2793,19.2305,19.2305,64300.0
2009-04-02 13:20:00,19.74,19.78,19.66,19.78,61000.0,19.2305,19.2695,19.1526,19.2695,61000.0
2009-04-02 13:30:00,19.77,19.79,19.6,19.61,82100.0,19.2598,19.2793,19.0942,19.1039,82100.0
2009-04-02 13:40:00,19.61,19.63,19.5,19.52,123500.0,19.1039,19.1234,18.9967,19.0162,123500.0
2009-04-02 13:50:00,19.53,19.61,19.46,19.55,124300.0,19.026,19.1039,18.9578,19.0454,124300.0
2009-04-02 14:00:00,19.55,19.62,19.53,19.55,81600.0,19.0454,19.1136,19.026,19.0454,81600.0
2009-04-02 14:10:00,19.57,19.6,19.54,19.56,59000.0,19.0649,19.0942,19.0357,19.0552,59000.0
2009-04-02 14:20:00,19.57,19.65,19.53,19.63,66000.0,19.0649,19.1429,19.026,19.1234,66000.0
2009-04-02 14:30:00,19.63,19.73,19.63,19.73,64900.0,19.1234,19.2208,19.1234,19.2208,64900.0
2009-04-02 14:40:00,19.73,19.82,19.72,19.8,143600.0,19.2208,19.3085,19.2111,19.289,143600.0
2009-04-02 14:50:00,19.8,19.8,19.61,19.64,96300.0,19.289,19.289,19.1039,19.1331,96300.0
2009-04-02 15:00:00,19.64,19.69,19.52,19.56,139900.0,19.1331,19.1818,19.0162,19.0552,139900.0
2009-04-02 15:10:00,19.57,19.61,19.49,19.52,213300.0,19.0649,19.1039,18.987,19.0162,213300.0
2009-04-02 15:20:00,19.52,19.58,19.49,19.55,205400.0,19.0162,19.0747,18.987,19.0454,205400.0
2009-04-02 15:30:00,19.54,19.59,19.39,19.42,221400.0,19.0357,19.0844,18.8896,18.9188,221400.0
2009-04-02 15:40:00,19.42,19.48,19.33,19.38,244800.0,18.9188,18.9773,18.8311,18.8798,244800.0
2009-04-02 15:50:00,19.38,19.45,19.3,19.45,511900.0,18.8798,18.948,18.8019,18.948,511900.0
2009-04-03 09:30:00,19.37,19.91,19.26,19.76,174800.0,18.8701,19.3962,18.7629,19.25,174800.0
2009-04-03 09:40:00,19.77,19.94,19.74,19.79,82400.0,19.2598,19.4254,19.2305,19.2793,82400.0
2009-04-03 09:50:00,19.79,19.96,19.78,19.9,132600.0,19.2793,19.4449,19.2695,19.3864,132600.0
2009-04-03 10:00:00,19.88,20.09,19.82,20.04,278800.0,19.3669,19.5715,19.3085,19.5228,278800.0
2009-04-03 10:10:00,20.04,20.17,20.01,20.01,256900.0,19.5228,19.6494,19.4936,19.4936,256900.0
2009-04-03 10:20:00,20.0,20.24,19.99,20.24,320900.0,19.4838,19.7176,19.4741,19.7176,320900.0
2009-04-03 10:30:00,20.24,20.34,20.2,20.34,285700.0,19.7176,19.8151,19.6787,19.8151,285700.0
2009-04-03 10:40:00,20.35,20.35,20.11,20.13,228800.0,19.8248,19.8248,19.591,19.6105,228800.0
2009-04-03 10:50:00,20.13,20.21,20.11,20.14,125500.0,19.6105,19.6884,19.591,19.6202,125500.0
2009-04-03 11:00:00,20.14,20.22,20.13,20.2,126500.0,19.6202,19.6982,19.6105,19.6787,126500.0
2009-04-03 11:10:00,20.2,20.3,20.19,20.3,104200.0,19.6787,19.7761,19.6689,19.7761,104200.0
2009-04-03 11:20:00,20.3,20.4,20.28,20.39,114700.0,19.7761,19.8735,19.7566,19.8638,114700.0
2009-04-03 11:30:00,20.39,20.47,20.37,20.38,123400.0,19.8638,19.9417,19.8443,19.854,123400.0
2009-04-03 11:40:00,20.38,20.39,20.21,20.25,182200.0,19.854,19.8638,19.6884,19.7274,182200.0
2009-04-03 11:50:00,20.25,20.31,20.25,20.28,165300.0,19.7274,19.7858,19.7274,19.7566,165300.0
2009-04-03 12:00:00,20.28,20.3,20.21,20.25,112800.0,19.7566,19.7761,19.6884,19.7274,112800.0
2009-04-03 12:10:00,20.25,20.29,20.24,20.26,282100.0,19.7274,19.7663,19.7176,19.7371,282100.0
2009-04-03 12:20:00,20.26,20.28,20.25,20.27,120400.0,19.7371,19.7566,19.7274,19.7469,120400.0
2009-04-03 12:30:00,20.26,20.31,20.26,20.3,133300.0,19.7371,19.7858,19.7371,19.7761,133300.0
2009-04-03 12:40:00,20.3,20.33,20.29,20.3,90100.0,19.7761,19.8053,19.7663,19.7761,90100.0
2009-04-03 12:50:00,20.3,20.35,20.25,20.35,138100.0,19.7761,19.8248,19.7274,19.8248,138100.0
2009-04-03 13:00:00,20.35,20.39,20.27,20.29,124800.0,19.8248,19.8638,19.7469,19.7663,124800.0
2009-04-03 13:10:00,20.28,20.38,20.27,20.37,126300.0,19.7566,19.854,19.7469,19.8443,126300.0
2009-04-03 13:20:00,20.37,20.47,20.36,20.46,221900.0,19.8443,19.9417,19.8345,19.932,221900.0
2009-04-03 13:30:00,20.47,20.52,20.46,20.46,176800.0,19.9417,19.9904,19.932,19.932,176800.0
2009-04-03 13:40:00,20.45,20.56,20.41,20.54,159900.0,19.9222,20.0294,19.8833,20.0099,159900.0
2009-04-03 13:50:00,20.54,20.6,20.52,20.58,113400.0,20.0099,20.0683,19.9904,20.0489,113400.0
2009-04-03 14:00:00,20.58,20.71,20.58,20.66,287900.0,20.0489,20.1755,20.0489,20.1268,287900.0
2009-04-03 14:10:00,20.66,20.67,20.55,20.59,223700.0,20.1268,20.1365,20.0196,20.0586,223700.0
2009-04-03 14:20:00,20.59,20.68,20.56,20.66,140200.0,20.0586,20.1463,20.0294,20.1268,140200.0
2009-04-03 14:30:00,20.67,20.75,20.66,20.75,79900.0,20.1365,20.2145,20.1268,20.2145,79900.0
2009-04-03 14:40:00,20.76,20.89,20.76,20.76,237600.0,20.2242,20.3509,20.2242,20.2242,237600.0
2009-04-03 14:50:00,20.75,20.83,20.62,20.79,217900.0,20.2145,20.2924,20.0878,20.2534,217900.0
2009-04-03 15:00:00,20.8,20.82,20.67,20.71,213600.0,20.2632,20.2827,20.1365,20.1755,213600.0
2009-04-03 15:10:00,20.71,20.73,20.56,20.6,243900.0,20.1755,20.195,20.0294,20.0683,243900.0
2009-04-03 15:20:00,20.6,20.68,20.58,20.59,206300.0,20.0683,20.1463,20.0489,20.0586,206300.0
2009-04-03 15:30:00,20.59,20.63,20.51,20.53,276900.0,20.0586,20.0976,19.9807,20.0002,276900.0
2009-04-03 15:40:00,20.53,20.6,20.52,20.6,289200.0,20.0002,20.0683,19.9904,20.0683,289200.0
2009-04-03 15:50:00,20.59,20.77,20.54,20.69,671800.0,20.0586,20.234,20.0099,20.156,671800.0
2009-04-06 09:30:00,20.49,20.63,19.62,19.72,343800.0,19.9612,20.0976,19.1136,19.2111,343800.0
2009-04-06 09:40:00,19.73,19.79,19.45,19.45,313300.0,19.2208,19.2793,18.948,18.948,313300.0
2009-04-06 09:50:00,19.46,19.62,19.42,19.48,219500.0,18.9578,19.1136,18.9188,18.9773,219500.0
2009-04-06 10:00:00,19.48,19.68,19.42,19.59,360500.0,18.9773,19.1721,18.9188,19.0844,360500.0
2009-04-06 10:10:00,19.62,19.63,19.44,19.5,142600.0,19.1136,19.1234,18.9383,18.9967,142600.0
2009-04-06 10:20:00,19.49,19.54,19.28,19.4,326000.0,18.987,19.0357,18.7824,18.8993,326000.0
2009-04-06 10:30:00,19.39,19.59,19.35,19.55,106600.0,18.8896,19.0844,18.8506,19.0454,106600.0
2009-04-06 10:40:00,19.55,19.65,19.51,19.63,65300.0,19.0454,19.1429,19.0065,19.1234,65300.0
2009-04-06 10:50:00,19.62,19.65,19.55,19.58,162400.0,19.1136,19.1429,19.0454,19.0747,162400.0
2009-04-06 11:00:00,19.58,19.58,19.49,19.55,69400.0,19.0747,19.0747,18.987,19.0454,69400.0
2009-04-06 11:10:00,19.55,19.57,19.53,19.55,26400.0,19.0454,19.0649,19.026,19.0454,26400.0
2009-04-06 11:20:00,19.56,19.56,19.52,19.53,62100.0,19.0552,19.0552,19.0162,19.026,62100.0
2009-04-06 11:30:00,19.53,19.6,19.51,19.53,58800.0,19.026,19.0942,19.0065,19.026,58800.0
2009-04-06 11:40:00,19.54,19.6,19.52,19.58,98100.0,19.0357,19.0942,19.0162,19.0747,98100.0
2009-04-06 11:50:00,19.58,19.6,19.49,19.5,106400.0,19.0747,19.0942,18.987,18.9967,106400.0
2009-04-06 12:00:00,19.5,19.54,19.44,19.5,88300.0,18.9967,19.0357,18.9383,18.9967,88300.0
2009-04-06 12:10:00,19.5,19.52,19.45,19.46,34400.0,18.9967,19.0162,18.948,18.9578,34400.0
2009-04-06 12:20:00,19.45,19.45,19.3,19.31,125700.0,18.948,18.948,18.8019,18.8116,125700.0
2009-04-06 12:30:00,19.31,19.31,19.24,19.24,162900.0,18.8116,18.8116,18.7434,18.7434,162900.0
2009-04-06 12:40:00,19.24,19.27,19.19,19.26,176100.0,18.7434,18.7727,18.6947,18.7629,176100.0
2009-04-06 12:50:00,19.26,19.43,19.25,19.43,93900.0,18.7629,18.9285,18.7532,18.9285,93900.0
2009-04-06 13:00:00,19.42,19.49,19.41,19.43,68600.0,18.9188,18.987,18.9091,18.9285,68600.0
2009-04-06 13:10:00,19.43,19.52,19.38,19.39,72300.0,18.9285,19.0162,18.8798,18.8896,72300.0
2009-04-06 13:20:00,19.37,19.46,19.36,19.38,48500.0,18.8701,18.9578,18.8604,18.8798,48500.0
2009-04-06 13:30:00,19.38,19.54,19.37,19.54,152300.0,18.8798,19.0357,18.8701,19.0357,152300.0
2009-04-06 13:40:00,19.54,19.6,19.5,19.57,292100.0,19.0357,19.0942,18.9967,19.0649,292100.0
2009-04-06 13:50:00,19.57,19.66,19.56,19.63,241200.0,19.0649,19.1526,19.0552,19.1234,241200.0
2009-04-06 14:00:00,19.63,19.65,19.61,19.64,117700.0,19.1234,19.1429,19.1039,19.1331,117700.0
2009-04-06 14:10:00,19.64,19.65,19.52,19.58,101700.0,19.1331,19.1429,19.0162,19.0747,101700.0
2009-04-06 14:20:00,19.59,19.65,19.55,19.64,111700.0,19.0844,19.1429,19.0454,19.1331,111700.0
2009-04-06 14:30:00,19.64,19.64,19.51,19.54,142700.0,19.1331,19.1331,19.0065,19.0357,142700.0
2009-04-06 14:40:00,19.55,19.61,19.5,19.6,130900.0,19.0454,19.1039,18.9967,19.0942,130900.0
2009-04-06 14:50:00,19.6,19.66,19.59,19.64,131200.0,19.0942,19.1526,19.0844,19.1331,131200.0
2009-04-06 15:00:00,19.64,19.65,19.55,19.57,128300.0,19.1331,19.1429,19.0454,19.0649,128300.0
2009-04-06 15:10:00,19.57,19.65,19.54,19.65,142000.0,19.0649,19.1429,19.0357,19.1429,142000.0
2009-04-06 15:20:00,19.65,19.65,19.62,19.65,209100.0,19.1429,19.1429,19.1136,19.1429,209100.0
2009-04-06 15:30:00,19.64,19.65,19.53,19.54,218400.0,19.1331,19.1429,19.026,19.0357,218400.0
2009-04-06 15:40:00,19.54,19.65,19.54,19.65,174700.0,19.0357,19.1429,19.0357,19.1429,174700.0
2009-04-06 15:50:00,19.65,19.73,19.58,19.69,1075000.0,19.1429,19.2208,19.0747,19.1818,1075000.0
2009-04-07 09:30:00,19.25,19.72,19.25,19.45,113100.0,18.7532,19.2111,18.7532,18.948,113100.0
2009-04-07 09:40:00,19.44,19.59,19.42,19.59,88100.0,18.9383,19.0844,18.9188,19.0844,88100.0
2009-04-07 09:50:00,19.58,19.64,19.55,19.64,66400.0,19.0747,19.1331,19.0454,19.1331,66400.0
2009-04-07 10:00:00,19.64,19.65,19.47,19.5,157600.0,19.1331,19.1429,18.9675,18.9967,157600.0
2009-04-07 10:10:00,19.5,19.51,19.2,19.22,306900.0,18.9967,19.0065,18.7045,18.724,306900.0
2009-04-07 10:20:00,19.21,19.49,19.21,19.49,143500.0,18.7142,18.987,18.7142,18.987,143500.0
2009-04-07 10:30:00,19.49,19.58,19.47,19.55,95700.0,18.987,19.0747,18.9675,19.0454,95700.0
2009-04-07 10:40:00,19.56,19.67,19.51,19.67,245700.0,19.0552,19.1623,19.0065,19.1623,245700.0
2009-04-07 10:50:00,19.65,19.78,19.64,19.75,208500.0,19.1429,19.2695,19.1331,19.2403,208500.0
2009-04-07 11:00:00,19.74,19.74,19.49,19.49,145200.0,19.2305,19.2305,18.987,18.987,145200.0
2009-04-07 11:10:00,19.5,19.57,19.45,19.51,104100.0,18.9967,19.0649,18.948,19.0065,104100.0
2009-04-07 11:20:00,19.52,19.56,19.45,19.49,47000.0,19.0162,19.0552,18.948,18.987,47000.0
2009-04-07 11:30:00,19.49,19.56,19.38,19.4,93700.0,18.987,19.0552,18.8798,18.8993,93700.0
2009-04-07 11:40:00,19.4,19.48,19.35,19.46,61600.0,18.8993,18.9773,18.8506,18.9578,61600.0
2009-04-07 11:50:00,19.46,19.57,19.45,19.53,83400.0,18.9578,19.0649,18.948,19.026,83400.0
2009-04-07 12:00:00,19.53,19.56,19.48,19.54,100700.0,19.026,19.0552,18.9773,19.0357,100700.0
2009-04-07 12:10:00,19.54,19.65,19.53,19.63,112200.0,19.0357,19.1429,19.026,19.1234,112200.0
2009-04-07 12:20:00,19.63,19.67,19.52,19.54,76500.0,19.1234,19.1623,19.0162,19.0357,76500.0
2009-04-07 12:30:00,19.54,19.61,19.53,19.55,97600.0,19.0357,19.1039,19.026,19.0454,97600.0
2009-04-07 12:40:00,19.56,19.61,19.56,19.6,60200.0,19.0552,19.1039,19.0552,19.0942,60200.0
2009-04-07 12:50:00,19.6,19.64,19.55,19.64,58900.0,19.0942,19.1331,19.0454,19.1331,58900.0
2009-04-07 13:00:00,19.64,19.66,19.45,19.47,177000.0,19.1331,19.1526,18.948,18.9675,177000.0
2009-04-07 13:10:00,19.47,19.47,19.31,19.35,303700.0,18.9675,18.9675,18.8116,18.8506,303700.0
2009-04-07 13:20:00,19.36,19.37,19.21,19.23,169900.0,18.8604,18.8701,18.7142,18.7337,169900.0
2009-04-07 13:30:00,19.23,19.23,19.01,19.11,359700.0,18.7337,18.7337,18.5194,18.6168,359700.0
2009-04-07 13:40:00,19.11,19.19,19.09,19.15,81700.0,18.6168,18.6947,18.5973,18.6558,81700.0
2009-04-07 13:50:00,19.15,19.27,19.12,19.25,74900.0,18.6558,18.7727,18.6265,18.7532,74900.0
2009-04-07 14:00:00,19.25,19.25,19.15,19.2,65600.0,18.7532,18.7532,18.6558,18.7045,65600.0
2009-04-07 14:10:00,19.19,19.3,19.18,19.21,79200.0,18.6947,18.8019,18.685,18.7142,79200.0
2009-04-07 14:20:00,19.21,19.27,19.19,19.25,64000.0,18.7142,18.7727,18.6947,18.7532,64000.0
2009-04-07 14:30:00,19.26,19.26,19.13,19.13,68100.0,18.7629,18.7629,18.6363,18.6363,68100.0
2009-04-07 14:40:00,19.13,19.22,19.13,19.19,139300.0,18.6363,18.724,18.6363,18.6947,139300.0
2009-04-07 14:50:00,19.19,19.25,19.18,19.23,116500.0,18.6947,18.7532,18.685,18.7337,116500.0
2009-04-07 15:00:00,19.22,19.24,19.16,19.24,213200.0,18.724,18.7434,18.6655,18.7434,213200.0
2009-04-07 15:10:00,19.24,19.4,19.24,19.36,368400.0,18.7434,18.8993,18.7434,18.8604,368400.0
2009-04-07 15:20:00,19.35,19.38,19.21,19.23,202900.0,18.8506,18.8798,18.7142,18.7337,202900.0
2009-04-07 15:30:00,19.24,19.28,19.2,19.24,289100.0,18.7434,18.7824,18.7045,18.7434,289100.0
2009-04-07 15:40:00,19.23,19.33,19.22,19.26,301200.0,18.7337,18.8311,18.724,18.7629,301200.0
2009-04-07 15:50:00,19.25,19.28,19.12,19.17,623200.0,18.7532,18.7824,18.6265,18.6753,623200.0
2009-04-08 09:30:00,19.35,19.65,19.21,19.21,96600.0,18.8506,19.1429,18.7142,18.7142,96600.0
2009-04-08 09:40:00,19.21,19.47,19.21,19.41,109200.0,18.7142,18.9675,18.7142,18.9091,109200.0
2009-04-08 09:50:00,19.41,19.74,19.4,19.73,168700.0,18.9091,19.2305,18.8993,19.2208,168700.0
2009-04-08 10:00:00,19.73,19.74,19.44,19.55,210400.0,19.2208,19.2305,18.9383,19.0454,210400.0
2009-04-08 10:10:00,19.55,19.64,19.51,19.56,187900.0,19.0454,19.1331,19.0065,19.0552,187900.0
2009-04-08 10:20:00,19.56,19.59,19.39,19.47,161600.0,19.0552,19.0844,18.8896,18.9675,161600.0
2009-04-08 10:30:00,19.47,19.52,19.44,19.47,84200.0,18.9675,19.0162,18.9383,18.9675,84200.0
2009-04-08 10:40:00,19.49,19.51,19.42,19.42,81100.0,18.987,19.0065,18.9188,18.9188,81100.0
2009-04-08 10:50:00,19.41,19.42,19.33,19.42,97400.0,18.9091,18.9188,18.8311,18.9188,97400.0
2009-04-08 11:00:00,19.42,19.52,19.42,19.5,56400.0,18.9188,19.0162,18.9188,18.9967,56400.0
2009-04-08 11:10:00,19.51,19.61,19.48,19.57,53600.0,19.0065,19.1039,18.9773,19.0649,53600.0
2009-04-08 11:20:00,19.56,19.71,19.56,19.64,203500.0,19.0552,19.2013,19.0552,19.1331,203500.0
2009-04-08 11:30:00,19.64,19.71,19.54,19.69,147500.0,19.1331,19.2013,19.0357,19.1818,147500.0
2009-04-08 11:40:00,19.69,19.72,19.59,19.65,186500.0,19.1818,19.2111,19.0844,19.1429,186500.0
2009-04-08 11:50:00,19.64,19.68,19.5,19.5,114900.0,19.1331,19.1721,18.9967,18.9967,114900.0
2009-04-08 12:00:00,19.5,19.59,19.47,19.57,56200.0,18.9967,19.0844,18.9675,19.0649,56200.0
2009-04-08 12:10:00,19.58,19.65,19.57,19.63,35600.0,19.0747,19.1429,19.0649,19.1234,35600.0
2009-04-08 12:20:00,19.63,19.72,19.6,19.67,44300.0,19.1234,19.2111,19.0942,19.1623,44300.0
2009-04-08 12:30:00,19.67,19.73,19.61,19.62,48700.0,19.1623,19.2208,19.1039,19.1136,48700.0
2009-04-08 12:40:00,19.62,19.8,19.62,19.78,59300.0,19.1136,19.289,19.1136,19.2695,59300.0
2009-04-08 12:50:00,19.77,19.85,19.74,19.75,73100.0,19.2598,19.3377,19.2305,19.2403,73100.0
2009-04-08 13:00:00,19.74,19.75,19.64,19.66,52300.0,19.2305,19.2403,19.1331,19.1526,52300.0
2009-04-08 13:10:00,19.67,19.67,19.53,19.54,52100.0,19.1623,19.1623,19.026,19.0357,52100.0
2009-04-08 13:20:00,19.55,19.59,19.55,19.58,40300.0,19.0454,19.0844,19.0454,19.0747,40300.0
2009-04-08 13:30:00,19.58,19.59,19.49,19.5,46500.0,19.0747,19.0844,18.987,18.9967,46500.0
2009-04-08 13:40:00,19.5,19.67,19.5,19.64,331600.0,18.9967,19.1623,18.9967,19.1331,331600.0
2009-04-08 13:50:00,19.65,19.74,19.65,19.71,174200.0,19.1429,19.2305,19.1429,19.2013,174200.0
2009-04-08 14:00:00,19.71,19.72,19.37,19.38,571100.0,19.2013,19.2111,18.8701,18.8798,571100.0
2009-04-08 14:10:00,19.39,19.43,19.07,19.12,942900.0,18.8896,18.9285,18.5778,18.6265,942900.0
2009-04-08 14:20:00,19.13,19.34,19.04,19.34,391500.0,18.6363,18.8409,18.5486,18.8409,391500.0
2009-04-08 14:30:00,19.34,19.48,19.34,19.48,297900.0,18.8409,18.9773,18.8409,18.9773,297900.0
2009-04-08 14:40:00,19.48,19.63,19.48,19.55,262400.0,18.9773,19.1234,18.9773,19.0454,262400.0
2009-04-08 14:50:00,19.55,19.56,19.4,19.41,225200.0,19.0454,19.0552,18.8993,18.9091,225200.0
2009-04-08 15:00:00,19.41,19.41,19.27,19.37,132700.0,18.9091,18.9091,18.7727,18.8701,132700.0
2009-04-08 15:10:00,19.37,19.51,19.29,19.46,263700.0,18.8701,19.0065,18.7922,18.9578,263700.0
2009-04-08 15:20:00,19.46,19.53,19.4,19.51,231100.0,18.9578,19.026,18.8993,19.0065,231100.0
2009-04-08 15:30:00,19.51,19.58,19.47,19.54,171900.0,19.0065,19.0747,18.9675,19.0357,171900.0
2009-04-08 15:40:00,19.54,19.57,19.46,19.53,190800.0,19.0357,19.0649,18.9578,19.026,190800.0
2009-04-08 15:50:00,19.52,19.61,19.48,19.6,348300.0,19.0162,19.1039,18.9773,19.0942,348300.0
2009-04-09 09:30:00,20.11,20.12,19.69,19.69,245200.0,19.591,19.6007,19.1818,19.1818,245200.0
2009-04-09 09:40:00,19.71,20.08,19.71,19.91,201300.0,19.2013,19.5618,19.2013,19.3962,201300.0
2009-04-09 09:50:00,19.92,20.2,19.92,20.17,295600.0,19.4059,19.6787,19.4059,19.6494,295600.0
2009-04-09 10:00:00,20.17,20.32,20.02,20.02,340000.0,19.6494,19.7956,19.5033,19.5033,340000.0
2009-04-09 10:10:00,20.02,20.02,19.84,19.9,249500.0,19.5033,19.5033,19.328,19.3864,249500.0
2009-04-09 10:20:00,19.9,19.93,19.79,19.84,198200.0,19.3864,19.4156,19.2793,19.328,198200.0
2009-04-09 10:30:00,19.84,20.03,19.83,19.93,104300.0,19.328,19.5131,19.3182,19.4156,104300.0
2009-04-09 10:40:00,19.92,19.93,19.71,19.73,232900.0,19.4059,19.4156,19.2013,19.2208,232900.0
2009-04-09 10:50:00,19.73,19.77,19.66,19.68,182900.0,19.2208,19.2598,19.1526,19.1721,182900.0
2009-04-09 11:00:00,19.67,19.7,19.56,19.57,249200.0,19.1623,19.1916,19.0552,19.0649,249200.0
2009-04-09 11:10:00,19.58,19.65,19.57,19.65,93500.0,19.0747,19.1429,19.0649,19.1429,93500.0
2009-04-09 11:20:00,19.65,19.67,19.43,19.44,153400.0,19.1429,19.1623,18.9285,18.9383,153400.0
2009-04-09 11:30:00,19.44,19.58,19.39,19.58,139400.0,18.9383,19.0747,18.8896,19.0747,139400.0
2009-04-09 11:40:00,19.57,19.67,19.56,19.67,93400.0,19.0649,19.1623,19.0552,19.1623,93400.0
2009-04-09 11:50:00,19.67,19.71,19.65,19.7,42500.0,19.1623,19.2013,19.1429,19.1916,42500.0
2009-04-09 12:00:00,19.7,19.72,19.63,19.72,122700.0,19.1916,19.2111,19.1234,19.2111,122700.0
2009-04-09 12:10:00,19.72,19.73,19.65,19.69,57300.0,19.2111,19.2208,19.1429,19.1818,57300.0
2009-04-09 12:20:00,19.69,19.72,19.69,19.71,96900.0,19.1818,19.2111,19.1818,19.2013,96900.0
2009-04-09 12:30:00,19.72,19.72,19.68,19.71,89700.0,19.2111,19.2111,19.1721,19.2013,89700.0
2009-04-09 12:40:00,19.7,19.72,19.69,19.69,53100.0,19.1916,19.2111,19.1818,19.1818,53100.0
2009-04-09 12:50:00,19.7,19.72,19.68,19.68,87600.0,19.1916,19.2111,19.1721,19.1721,87600.0
2009-04-09 13:00:00,19.69,19.74,19.68,19.74,199500.0,19.1818,19.2305,19.1721,19.2305,199500.0
2009-04-09 13:10:00,19.73,19.82,19.73,19.77,87900.0,19.2208,19.3085,19.2208,19.2598,87900.0
2009-04-09 13:20:00,19.77,19.82,19.76,19.79,126900.0,19.2598,19.3085,19.25,19.2793,126900.0
2009-04-09 13:30:00,19.79,19.8,19.77,19.77,35200.0,19.2793,19.289,19.2598,19.2598,35200.0
2009-04-09 13:40:00,19.77,19.81,19.76,19.8,53900.0,19.2598,19.2987,19.25,19.289,53900.0
2009-04-09 13:50:00,19.8,19.8,19.76,19.77,78000.0,19.289,19.289,19.25,19.2598,78000.0
2009-04-09 14:00:00,19.77,19.78,19.73,19.75,63600.0,19.2598,19.2695,19.2208,19.2403,63600.0
2009-04-09 14:10:00,19.76,19.76,19.66,19.69,118200.0,19.25,19.25,19.1526,19.1818,118200.0
2009-04-09 14:20:00,19.69,19.71,19.63,19.65,130900.0,19.1818,19.2013,19.1234,19.1429,130900.0
2009-04-09 14:30:00,19.65,19.69,19.63,19.65,248100.0,19.1429,19.1818,19.1234,19.1429,248100.0
2009-04-09 14:40:00,19.64,19.7,19.63,19.66,196700.0,19.1331,19.1916,19.1234,19.1526,196700.0
2009-04-09 14:50:00,19.66,19.68,19.56,19.59,146100.0,19.1526,19.1721,19.0552,19.0844,146100.0
2009-04-09 15:00:00,19.59,19.6,19.53,19.57,164800.0,19.0844,19.0942,19.026,19.0649,164800.0
2009-04-09 15:10:00,19.58,19.63,19.52,19.61,148500.0,19.0747,19.1234,19.0162,19.1039,148500.0
2009-04-09 15:20:00,19.62,19.67,19.59,19.63,219500.0,19.1136,19.1623,19.0844,19.1234,219500.0
2009-04-09 15:30:00,19.63,19.64,19.58,19.62,284700.0,19.1234,19.1331,19.0747,19.1136,284700.0
2009-04-09 15:40:00,19.61,19.62,19.45,19.49,447900.0,19.1039,19.1136,18.948,18.987,447900.0
2009-04-09 15:50:00,19.5,19.72,19.49,19.67,662400.0,18.9967,19.2111,18.987,19.1623,662400.0
2009-04-13 09:30:00,20.1,20.11,19.39,19.44,119300.0,19.5813,19.591,18.8896,18.9383,119300.0
2009-04-13 09:40:00,19.45,19.57,19.36,19.54,151800.0,18.948,19.0649,18.8604,19.0357,151800.0
2009-04-13 09:50:00,19.53,19.53,19.37,19.37,98400.0,19.026,19.026,18.8701,18.8701,98400.0
2009-04-13 10:00:00,19.38,19.39,19.28,19.34,130800.0,18.8798,18.8896,18.7824,18.8409,130800.0
2009-04-13 10:10:00,19.34,19.42,19.32,19.37,183200.0,18.8409,18.9188,18.8214,18.8701,183200.0
2009-04-13 10:20:00,19.36,19.42,19.36,19.41,124200.0,18.8604,18.9188,18.8604,18.9091,124200.0
2009-04-13 10:30:00,19.42,19.43,19.24,19.25,125000.0,18.9188,18.9285,18.7434,18.7532,125000.0
2009-04-13 10:40:00,19.24,19.25,19.19,19.22,88900.0,18.7434,18.7532,18.6947,18.724,88900.0
2009-04-13 10:50:00,19.22,19.25,19.15,19.23,139400.0,18.724,18.7532,18.6558,18.7337,139400.0
2009-04-13 11:00:00,19.23,19.28,19.19,19.23,128300.0,18.7337,18.7824,18.6947,18.7337,128300.0
2009-04-13 11:10:00,19.23,19.3,19.22,19.29,62300.0,18.7337,18.8019,18.724,18.7922,62300.0
2009-04-13 11:20:00,19.29,19.38,19.26,19.33,75100.0,18.7922,18.8798,18.7629,18.8311,75100.0
2009-04-13 11:30:00,19.34,19.34,19.26,19.27,63100.0,18.8409,18.8409,18.7629,18.7727,63100.0
2009-04-13 11:40:00,19.26,19.29,19.22,19.29,51100.0,18.7629,18.7922,18.724,18.7922,51100.0
2009-04-13 11:50:00,19.29,19.3,19.22,19.27,60400.0,18.7922,18.8019,18.724,18.7727,60400.0
2009-04-13 12:00:00,19.28,19.36,19.27,19.31,46100.0,18.7824,18.8604,18.7727,18.8116,46100.0
2009-04-13 12:10:00,19.31,19.34,19.3,19.32,42200.0,18.8116,18.8409,18.8019,18.8214,42200.0
2009-04-13 12:20:00,19.32,19.34,19.28,19.32,49100.0,18.8214,18.8409,18.7824,18.8214,49100.0
2009-04-13 12:30:00,19.32,19.38,19.32,19.37,255400.0,18.8214,18.8798,18.8214,18.8701,255400.0
2009-04-13 12:40:00,19.37,19.48,19.36,19.47,108100.0,18.8701,18.9773,18.8604,18.9675,108100.0
2009-04-13 12:50:00,19.47,19.52,19.46,19.51,40900.0,18.9675,19.0162,18.9578,19.0065,40900.0
2009-04-13 13:00:00,19.51,19.51,19.43,19.43,80800.0,19.0065,19.0065,18.9285,18.9285,80800.0
2009-04-13 13:10:00,19.43,19.47,19.42,19.47,81500.0,18.9285,18.9675,18.9188,18.9675,81500.0
2009-04-13 13:20:00,19.47,19.53,19.47,19.51,62700.0,18.9675,19.026,18.9675,19.0065,62700.0
2009-04-13 13:30:00,19.52,19.53,19.45,19.45,47500.0,19.0162,19.026,18.948,18.948,47500.0
2009-04-13 13:40:00,19.45,19.46,19.38,19.4,102600.0,18.948,18.9578,18.8798,18.8993,102600.0
2009-04-13 13:50:00,19.4,19.42,19.38,19.42,51300.0,18.8993,18.9188,18.8798,18.9188,51300.0
2009-04-13 14:00:00,19.42,19.43,19.37,19.37,80900.0,18.9188,18.9285,18.8701,18.8701,80900.0
2009-04-13 14:10:00,19.37,19.39,19.33,19.36,84000.0,18.8701,18.8896,18.8311,18.8604,84000.0
2009-04-13 14:20:00,19.35,19.37,19.31,19.33,68200.0,18.8506,18.8701,18.8116,18.8311,68200.0
2009-04-13 14:30:00,19.33,19.41,19.31,19.37,82700.0,18.8311,18.9091,18.8116,18.8701,82700.0
2009-04-13 14:40:00,19.37,19.42,19.33,19.33,105100.0,18.8701,18.9188,18.8311,18.8311,105100.0
2009-04-13 14:50:00,19.34,19.38,19.3,19.3,95800.0,18.8409,18.8798,18.8019,18.8019,95800.0
2009-04-13 15:00:00,19.3,19.45,19.27,19.41,201000.0,18.8019,18.948,18.7727,18.9091,201000.0
2009-04-13 15:10:00,19.41,19.5,19.41,19.46,103900.0,18.9091,18.9967,18.9091,18.9578,103900.0
2009-04-13 15:20:00,19.47,19.48,19.42,19.46,156900.0,18.9675,18.9773,18.9188,18.9578,156900.0
2009-04-13 15:30:00,19.46,19.5,19.43,19.47,231300.0,18.9578,18.9967,18.9285,18.9675,231300.0
2009-04-13 15:40:00,19.48,19.55,19.43,19.47,185200.0,18.9773,19.0454,18.9285,18.9675,185200.0
2009-04-13 15:50:00,19.47,19.5,19.4,19.4,329000.0,18.9675,18.9967,18.8993,18.8993,329000.0
2009-04-14 09:30:00,19.34,19.61,19.04,19.14,167500.0,18.8409,19.1039,18.5486,18.646,167500.0
2009-04-14 09:40:00,19.13,19.22,19.02,19.21,206600.0,18.6363,18.724,18.5291,18.7142,206600.0
2009-04-14 09:50:00,19.23,19.48,19.23,19.45,229000.0,18.7337,18.9773,18.7337,18.948,229000.0
2009-04-14 10:00:00,19.44,19.45,19.28,19.3,137900.0,18.9383,18.948,18.7824,18.8019,137900.0
2009-04-14 10:10:00,19.29,19.42,19.27,19.4,106600.0,18.7922,18.9188,18.7727,18.8993,106600.0
2009-04-14 10:20:00,19.39,19.53,19.38,19.49,122800.0,18.8896,19.026,18.8798,18.987,122800.0
2009-04-14 10:30:00,19.48,19.62,19.47,19.49,231700.0,18.9773,19.1136,18.9675,18.987,231700.0
2009-04-14 10:40:00,19.49,19.5,19.42,19.49,128900.0,18.987,18.9967,18.9188,18.987,128900.0
2009-04-14 10:50:00,19.49,19.5,19.42,19.5,57900.0,18.987,18.9967,18.9188,18.9967,57900.0
2009-04-14 11:00:00,19.5,19.52,19.35,19.35,114800.0,18.9967,19.0162,18.8506,18.8506,114800.0
2009-04-14 11:10:00,19.35,19.35,19.19,19.19,145200.0,18.8506,18.8506,18.6947,18.6947,145200.0
2009-04-14 11:20:00,19.19,19.23,19.09,19.09,220600.0,18.6947,18.7337,18.5973,18.5973,220600.0
2009-04-14 11:30:00,19.09,19.13,19.07,19.09,117900.0,18.5973,18.6363,18.5778,18.5973,117900.0
2009-04-14 11:40:00,19.1,19.14,18.97,19.13,325400.0,18.6071,18.646,18.4804,18.6363,325400.0
2009-04-14 11:50:00,19.14,19.14,18.99,19.04,172500.0,18.646,18.646,18.4999,18.5486,172500.0
2009-04-14 12:00:00,19.04,19.09,18.99,19.07,95500.0,18.5486,18.5973,18.4999,18.5778,95500.0
2009-04-14 12:10:00,19.06,19.07,18.94,18.99,79700.0,18.5681,18.5778,18.4512,18.4999,79700.0
2009-04-14 12:20:00,19.0,19.07,18.98,19.04,42100.0,18.5096,18.5778,18.4902,18.5486,42100.0
2009-04-14 12:30:00,19.05,19.05,18.96,18.96,22200.0,18.5584,18.5584,18.4707,18.4707,22200.0
2009-04-14 12:40:00,18.96,19.0,18.74,18.77,132900.0,18.4707,18.5096,18.2564,18.2856,132900.0
2009-04-14 12:50:00,18.78,18.82,18.75,18.77,59500.0,18.2953,18.3343,18.2661,18.2856,59500.0
2009-04-14 13:00:00,18.77,18.78,18.72,18.74,93200.0,18.2856,18.2953,18.2369,18.2564,93200.0
2009-04-14 13:10:00,18.74,18.78,18.68,18.76,79200.0,18.2564,18.2953,18.1979,18.2758,79200.0
2009-04-14 13:20:00,18.77,18.84,18.74,18.83,78000.0,18.2856,18.3538,18.2564,18.344,78000.0
2009-04-14 13:30:00,18.83,18.91,18.83,18.84,96900.0,18.344,18.422,18.344,18.3538,96900.0
2009-04-14 13:40:00,18.84,18.84,18.75,18.77,48800.0,18.3538,18.3538,18.2661,18.2856,48800.0
2009-04-14 13:50:00,18.77,18.82,18.75,18.82,84800.0,18.2856,18.3343,18.2661,18.3343,84800.0
2009-04-14 14:00:00,18.82,18.83,18.76,18.77,83700.0,18.3343,18.344,18.2758,18.2856,83700.0
2009-04-14 14:10:00,18.76,18.83,18.72,18.82,66300.0,18.2758,18.344,18.2369,18.3343,66300.0
2009-04-14 14:20:00,18.82,18.92,18.81,18.92,94500.0,18.3343,18.4317,18.3245,18.4317,94500.0
2009-04-14 14:30:00,18.92,18.93,18.89,18.91,79700.0,18.4317,18.4414,18.4025,18.422,79700.0
2009-04-14 14:40:00,18.9,18.91,18.75,18.76,123800.0,18.4122,18.422,18.2661,18.2758,123800.0
2009-04-14 14:50:00,18.77,18.85,18.69,18.85,136300.0,18.2856,18.3635,18.2076,18.3635,136300.0
2009-04-14 15:00:00,18.85,18.87,18.77,18.78,188200.0,18.3635,18.383,18.2856,18.2953,188200.0
2009-04-14 15:10:00,18.78,18.81,18.71,18.8,247000.0,18.2953,18.3245,18.2271,18.3148,247000.0
2009-04-14 15:20:00,18.8,18.8,18.72,18.77,230100.0,18.3148,18.3148,18.2369,18.2856,230100.0
2009-04-14 15:30:00,18.76,18.85,18.76,18.8,288700.0,18.2758,18.3635,18.2758,18.3148,288700.0
2009-04-14 15:40:00,18.8,18.9,18.79,18.84,370000.0,18.3148,18.4122,18.3051,18.3538,370000.0
2009-04-14 15:50:00,18.84,18.89,18.72,18.76,579700.0,18.3538,18.4025,18.2369,18.2758,579700.0
2009-04-15 09:30:00,18.69,19.15,18.6,19.11,279000.0,18.2076,18.6558,18.12,18.6168,279000.0
2009-04-15 09:40:00,19.1,19.18,18.97,19.09,457200.0,18.6071,18.685,18.4804,18.5973,457200.0
2009-04-15 09:50:00,19.09,19.25,19.09,19.23,224000.0,18.5973,18.7532,18.5973,18.7337,224000.0
2009-04-15 10:00:00,19.23,19.34,19.17,19.33,347200.0,18.7337,18.8409,18.6753,18.8311,347200.0
2009-04-15 10:10:00,19.34,19.4,19.18,19.2,225600.0,18.8409,18.8993,18.685,18.7045,225600.0
2009-04-15 10:20:00,19.2,19.26,19.15,19.18,183500.0,18.7045,18.7629,18.6558,18.685,183500.0
2009-04-15 10:30:00,19.17,19.2,19.06,19.15,103600.0,18.6753,18.7045,18.5681,18.6558,103600.0
2009-04-15 10:40:00,19.14,19.18,19.1,19.11,99300.0,18.646,18.685,18.6071,18.6168,99300.0
2009-04-15 10:50:00,19.11,19.15,19.08,19.11,290500.0,18.6168,18.6558,18.5876,18.6168,290500.0
2009-04-15 11:00:00,19.11,19.12,19.07,19.09,213200.0,18.6168,18.6265,18.5778,18.5973,213200.0
2009-04-15 11:10:00,19.1,19.11,18.99,19.01,113100.0,18.6071,18.6168,18.4999,18.5194,113100.0
2009-04-15 11:20:00,19.01,19.11,19.0,19.09,78800.0,18.5194,18.6168,18.5096,18.5973,78800.0
2009-04-15 11:30:00,19.1,19.21,19.1,19.17,56700.0,18.6071,18.7142,18.6071,18.6753,56700.0
2009-04-15 11:40:00,19.17,19.18,19.12,19.15,54200.0,18.6753,18.685,18.6265,18.6558,54200.0
2009-04-15 11:50:00,19.16,19.25,19.15,19.21,63000.0,18.6655,18.7532,18.6558,18.7142,63000.0
2009-04-15 12:00:00,19.21,19.22,19.16,19.17,59500.0,18.7142,18.724,18.6655,18.6753,59500.0
2009-04-15 12:10:00,19.17,19.2,19.13,19.14,37800.0,18.6753,18.7045,18.6363,18.646,37800.0
2009-04-15 12:20:00,19.14,19.19,19.06,19.09,69900.0,18.646,18.6947,18.5681,18.5973,69900.0
2009-04-15 12:30:00,19.09,19.14,19.08,19.09,54500.0,18.5973,18.646,18.5876,18.5973,54500.0
2009-04-15 12:40:00,19.09,19.11,19.06,19.09,69700.0,18.5973,18.6168,18.5681,18.5973,69700.0
2009-04-15 12:50:00,19.09,19.11,19.08,19.11,145600.0,18.5973,18.6168,18.5876,18.6168,145600.0
2009-04-15 13:00:00,19.11,19.23,19.1,19.1,255900.0,18.6168,18.7337,18.6071,18.6071,255900.0
2009-04-15 13:10:00,19.11,19.21,19.09,19.2,289400.0,18.6168,18.7142,18.5973,18.7045,289400.0
2009-04-15 13:20:00,19.19,19.2,19.15,19.19,145100.0,18.6947,18.7045,18.6558,18.6947,145100.0
2009-04-15 13:30:00,19.19,19.24,19.17,19.2,50300.0,18.6947,18.7434,18.6753,18.7045,50300.0
2009-04-15 13:40:00,19.2,19.21,19.17,19.17,65700.0,18.7045,18.7142,18.6753,18.6753,65700.0
2009-04-15 13:50:00,19.16,19.17,19.11,19.13,113200.0,18.6655,18.6753,18.6168,18.6363,113200.0
2009-04-15 14:00:00,19.14,19.15,19.05,19.05,302800.0,18.646,18.6558,18.5584,18.5584,302800.0
2009-04-15 14:10:00,19.05,19.06,18.92,18.92,369000.0,18.5584,18.5681,18.4317,18.4317,369000.0
2009-04-15 14:20:00,18.92,19.0,18.9,18.93,132700.0,18.4317,18.5096,18.4122,18.4414,132700.0
2009-04-15 14:30:00,18.94,18.94,18.84,18.84,158100.0,18.4512,18.4512,18.3538,18.3538,158100.0
2009-04-15 14:40:00,18.85,18.88,18.78,18.84,147100.0,18.3635,18.3927,18.2953,18.3538,147100.0
2009-04-15 14:50:00,18.84,18.86,18.74,18.83,203700.0,18.3538,18.3733,18.2564,18.344,203700.0
2009-04-15 15:00:00,18.84,18.95,18.84,18.93,150400.0,18.3538,18.4609,18.3538,18.4414,150400.0
2009-04-15 15:10:00,18.93,19.05,18.92,19.05,133700.0,18.4414,18.5584,18.4317,18.5584,133700.0
2009-04-15 15:20:00,19.05,19.08,18.97,19.0,163400.0,18.5584,18.5876,18.4804,18.5096,163400.0
2009-04-15 15:30:00,19.01,19.02,18.95,19.0,165200.0,18.5194,18.5291,18.4609,18.5096,165200.0
2009-04-15 15:40:00,19.01,19.08,18.92,19.04,426800.0,18.5194,18.5876,18.4317,18.5486,426800.0
2009-04-15 15:50:00,19.04,19.24,18.99,19.16,761600.0,18.5486,18.7434,18.4999,18.6655,761600.0
2009-04-16 09:30:00,19.77,19.88,19.46,19.52,188800.0,19.2598,19.3669,18.9578,19.0162,188800.0
2009-04-16 09:40:00,19.52,19.54,19.36,19.4,88200.0,19.0162,19.0357,18.8604,18.8993,88200.0
2009-04-16 09:50:00,19.41,19.55,19.31,19.48,214000.0,18.9091,19.0454,18.8116,18.9773,214000.0
2009-04-16 10:00:00,19.48,19.53,19.42,19.44,224300.0,18.9773,19.026,18.9188,18.9383,224300.0
2009-04-16 10:10:00,19.44,19.57,19.41,19.47,176400.0,18.9383,19.0649,18.9091,18.9675,176400.0
2009-04-16 10:20:00,19.48,19.51,19.39,19.49,98400.0,18.9773,19.0065,18.8896,18.987,98400.0
2009-04-16 10:30:00,19.5,19.57,19.32,19.32,128100.0,18.9967,19.0649,18.8214,18.8214,128100.0
2009-04-16 10:40:00,19.31,19.32,19.1,19.11,148000.0,18.8116,18.8214,18.6071,18.6168,148000.0
2009-04-16 10:50:00,19.12,19.13,19.01,19.05,221800.0,18.6265,18.6363,18.5194,18.5584,221800.0
2009-04-16 11:00:00,19.05,19.16,19.04,19.15,54200.0,18.5584,18.6655,18.5486,18.6558,54200.0
2009-04-16 11:10:00,19.16,19.27,19.14,19.26,183700.0,18.6655,18.7727,18.646,18.7629,183700.0
2009-04-16 11:20:00,19.27,19.28,19.1,19.16,369700.0,18.7727,18.7824,18.6071,18.6655,369700.0
2009-04-16 11:30:00,19.15,19.23,19.1,19.2,173300.0,18.6558,18.7337,18.6071,18.7045,173300.0
2009-04-16 11:40:00,19.2,19.21,19.1,19.14,120900.0,18.7045,18.7142,18.6071,18.646,120900.0
2009-04-16 11:50:00,19.14,19.27,19.14,19.25,77600.0,18.646,18.7727,18.646,18.7532,77600.0
2009-04-16 12:00:00,19.25,19.31,19.23,19.29,81000.0,18.7532,18.8116,18.7337,18.7922,81000.0
2009-04-16 12:10:00,19.3,19.36,19.29,19.31,124300.0,18.8019,18.8604,18.7922,18.8116,124300.0
2009-04-16 12:20:00,19.32,19.35,19.28,19.28,102700.0,18.8214,18.8506,18.7824,18.7824,102700.0
2009-04-16 12:30:00,19.27,19.32,19.2,19.21,104400.0,18.7727,18.8214,18.7045,18.7142,104400.0
2009-04-16 12:40:00,19.21,19.31,19.2,19.27,70500.0,18.7142,18.8116,18.7045,18.7727,70500.0
2009-04-16 12:50:00,19.27,19.41,19.25,19.4,262700.0,18.7727,18.9091,18.7532,18.8993,262700.0
2009-04-16 13:00:00,19.39,19.43,19.27,19.28,243400.0,18.8896,18.9285,18.7727,18.7824,243400.0
2009-04-16 13:10:00,19.27,19.28,19.15,19.15,193500.0,18.7727,18.7824,18.6558,18.6558,193500.0
2009-04-16 13:20:00,19.15,19.15,18.83,18.84,647200.0,18.6558,18.6558,18.344,18.3538,647200.0
2009-04-16 13:30:00,18.84,18.87,18.54,18.56,533900.0,18.3538,18.383,18.0615,18.081,533900.0
2009-04-16 13:40:00,18.56,18.79,18.49,18.78,412500.0,18.081,18.3051,18.0128,18.2953,412500.0
2009-04-16 13:50:00,18.77,18.86,18.7,18.71,421700.0,18.2856,18.3733,18.2174,18.2271,421700.0
2009-04-16 14:00:00,18.7,18.77,18.7,18.75,328600.0,18.2174,18.2856,18.2174,18.2661,328600.0
2009-04-16 14:10:00,18.75,18.78,18.61,18.69,309700.0,18.2661,18.2953,18.1297,18.2076,309700.0
2009-04-16 14:20:00,18.69,18.78,18.68,18.78,245600.0,18.2076,18.2953,18.1979,18.2953,245600.0
2009-04-16 14:30:00,18.78,18.92,18.78,18.9,310900.0,18.2953,18.4317,18.2953,18.4122,310900.0
2009-04-16 14:40:00,18.9,18.95,18.86,18.87,281300.0,18.4122,18.4609,18.3733,18.383,281300.0
2009-04-16 14:50:00,18.87,18.92,18.84,18.89,306700.0,18.383,18.4317,18.3538,18.4025,306700.0
2009-04-16 15:00:00,18.9,18.96,18.82,18.96,171800.0,18.4122,18.4707,18.3343,18.4707,171800.0
2009-04-16 15:10:00,18.96,19.04,18.96,19.04,236100.0,18.4707,18.5486,18.4707,18.5486,236100.0
2009-04-16 15:20:00,19.04,19.18,19.04,19.05,372500.0,18.5486,18.685,18.5486,18.5584,372500.0
2009-04-16 15:30:00,19.05,19.12,18.95,19.11,423700.0,18.5584,18.6265,18.4609,18.6168,423700.0
2009-04-16 15:40:00,19.12,19.13,18.98,18.99,466900.0,18.6265,18.6363,18.4902,18.4999,466900.0
2009-04-16 15:50:00,18.99,19.07,18.89,18.98,885200.0,18.4999,18.5778,18.4025,18.4902,885200.0
2009-04-17 09:30:00,18.92,18.94,18.59,18.65,701900.0,18.4317,18.4512,18.1102,18.1687,701900.0
2009-04-17 09:40:00,18.63,18.7,18.53,18.54,295800.0,18.1492,18.2174,18.0518,18.0615,295800.0
2009-04-17 09:50:00,18.55,18.75,18.5,18.72,228300.0,18.0713,18.2661,18.0225,18.2369,228300.0
2009-04-17 10:00:00,18.72,18.73,18.55,18.58,212800.0,18.2369,18.2466,18.0713,18.1005,212800.0
2009-04-17 10:10:00,18.58,18.59,18.38,18.38,231900.0,18.1005,18.1102,17.9056,17.9056,231900.0
2009-04-17 10:20:00,18.38,18.43,18.32,18.35,214100.0,17.9056,17.9544,17.8472,17.8764,214100.0
2009-04-17 10:30:00,18.34,18.35,18.17,18.2,278700.0,17.8667,17.8764,17.7011,17.7303,278700.0
2009-04-17 10:40:00,18.21,18.4,18.21,18.39,300800.0,17.74,17.9251,17.74,17.9154,300800.0
2009-04-17 10:50:00,18.39,18.45,18.29,18.36,130000.0,17.9154,17.9738,17.818,17.8862,130000.0
2009-04-17 11:00:00,18.37,18.39,18.33,18.33,106800.0,17.8959,17.9154,17.8569,17.8569,106800.0
2009-04-17 11:10:00,18.33,18.38,18.23,18.23,136300.0,17.8569,17.9056,17.7595,17.7595,136300.0
2009-04-17 11:20:00,18.23,18.27,18.19,18.21,127000.0,17.7595,17.7985,17.7205,17.74,127000.0
2009-04-17 11:30:00,18.21,18.21,18.13,18.14,224400.0,17.74,17.74,17.6621,17.6718,224400.0
2009-04-17 11:40:00,18.13,18.21,18.1,18.2,173700.0,17.6621,17.74,17.6329,17.7303,173700.0
2009-04-17 11:50:00,18.2,18.28,18.17,18.2,212200.0,17.7303,17.8082,17.7011,17.7303,212200.0
2009-04-17 12:00:00,18.2,18.24,18.2,18.23,77000.0,17.7303,17.7693,17.7303,17.7595,77000.0
2009-04-17 12:10:00,18.24,18.28,18.15,18.16,274500.0,17.7693,17.8082,17.6816,17.6913,274500.0
2009-04-17 12:20:00,18.17,18.17,18.13,18.15,71700.0,17.7011,17.7011,17.6621,17.6816,71700.0
2009-04-17 12:30:00,18.15,18.22,18.12,18.22,163900.0,17.6816,17.7498,17.6524,17.7498,163900.0
2009-04-17 12:40:00,18.21,18.39,18.2,18.35,150300.0,17.74,17.9154,17.7303,17.8764,150300.0
2009-04-17 12:50:00,18.35,18.45,18.35,18.44,308300.0,17.8764,17.9738,17.8764,17.9641,308300.0
2009-04-17 13:00:00,18.43,18.5,18.42,18.44,144500.0,17.9544,18.0225,17.9446,17.9641,144500.0
2009-04-17 13:10:00,18.43,18.5,18.4,18.49,153300.0,17.9544,18.0225,17.9251,18.0128,153300.0
2009-04-17 13:20:00,18.49,18.54,18.47,18.53,616300.0,18.0128,18.0615,17.9933,18.0518,616300.0
2009-04-17 13:30:00,18.53,18.55,18.52,18.55,253600.0,18.0518,18.0713,18.042,18.0713,253600.0
2009-04-17 13:40:00,18.55,18.64,18.55,18.57,82000.0,18.0713,18.1589,18.0713,18.0907,82000.0
2009-04-17 13:50:00,18.57,18.75,18.54,18.74,203400.0,18.0907,18.2661,18.0615,18.2564,203400.0
2009-04-17 14:00:00,18.73,18.81,18.71,18.72,252300.0,18.2466,18.3245,18.2271,18.2369,252300.0
2009-04-17 14:10:00,18.71,18.76,18.7,18.76,97000.0,18.2271,18.2758,18.2174,18.2758,97000.0
2009-04-17 14:20:00,18.76,18.78,18.67,18.69,568100.0,18.2758,18.2953,18.1882,18.2076,568100.0
2009-04-17 14:30:00,18.69,18.71,18.66,18.67,287500.0,18.2076,18.2271,18.1784,18.1882,287500.0
2009-04-17 14:40:00,18.67,18.68,18.55,18.55,247100.0,18.1882,18.1979,18.0713,18.0713,247100.0
2009-04-17 14:50:00,18.55,18.56,18.47,18.51,201900.0,18.0713,18.081,17.9933,18.0323,201900.0
2009-04-17 15:00:00,18.52,18.6,18.5,18.59,138300.0,18.042,18.12,18.0225,18.1102,138300.0
2009-04-17 15:10:00,18.59,18.69,18.58,18.63,232500.0,18.1102,18.2076,18.1005,18.1492,232500.0
2009-04-17 15:20:00,18.63,18.73,18.6,18.73,139500.0,18.1492,18.2466,18.12,18.2466,139500.0
2009-04-17 15:30:00,18.72,18.73,18.59,18.65,418800.0,18.2369,18.2466,18.1102,18.1687,418800.0
2009-04-17 15:40:00,18.65,18.71,18.62,18.7,192500.0,18.1687,18.2271,18.1394,18.2174,192500.0
2009-04-17 15:50:00,18.7,18.73,18.61,18.62,2046100.0,18.2174,18.2466,18.1297,18.1394,2046100.0
2009-04-20 09:30:00,18.22,18.62,18.1,18.44,295200.0,17.7498,18.1394,17.6329,17.9641,295200.0
2009-04-20 09:40:00,18.46,18.52,18.35,18.39,220000.0,17.9836,18.042,17.8764,17.9154,220000.0
2009-04-20 09:50:00,18.39,18.4,18.22,18.27,192400.0,17.9154,17.9251,17.7498,17.7985,192400.0
2009-04-20 10:00:00,18.27,18.28,18.1,18.21,182100.0,17.7985,17.8082,17.6329,17.74,182100.0
2009-04-20 10:10:00,18.22,18.23,18.05,18.06,229300.0,17.7498,17.7595,17.5842,17.5939,229300.0
2009-04-20 10:20:00,18.05,18.11,18.05,18.09,191000.0,17.5842,17.6426,17.5842,17.6231,191000.0
2009-04-20 10:30:00,18.08,18.08,18.0,18.0,147300.0,17.6134,17.6134,17.5354,17.5354,147300.0
2009-04-20 10:40:00,18.01,18.02,17.76,17.77,534600.0,17.5452,17.5549,17.3016,17.3114,534600.0
2009-04-20 10:50:00,17.77,17.89,17.7,17.84,315100.0,17.3114,17.4283,17.2432,17.3796,315100.0
2009-04-20 11:00:00,17.84,17.85,17.78,17.81,125300.0,17.3796,17.3893,17.3211,17.3504,125300.0
2009-04-20 11:10:00,17.82,17.83,17.69,17.72,147400.0,17.3601,17.3698,17.2335,17.2627,147400.0
2009-04-20 11:20:00,17.72,17.92,17.72,17.91,257800.0,17.2627,17.4575,17.2627,17.4478,257800.0
2009-04-20 11:30:00,17.9,17.93,17.77,17.83,107700.0,17.438,17.4673,17.3114,17.3698,107700.0
2009-04-20 11:40:00,17.83,17.85,17.75,17.79,69300.0,17.3698,17.3893,17.2919,17.3309,69300.0
2009-04-20 11:50:00,17.79,17.84,17.79,17.8,127500.0,17.3309,17.3796,17.3309,17.3406,127500.0
2009-04-20 12:00:00,17.8,17.81,17.69,17.78,91700.0,17.3406,17.3504,17.2335,17.3211,91700.0
2009-04-20 12:10:00,17.77,17.79,17.72,17.75,55000.0,17.3114,17.3309,17.2627,17.2919,55000.0
2009-04-20 12:20:00,17.75,17.77,17.69,17.76,79300.0,17.2919,17.3114,17.2335,17.3016,79300.0
2009-04-20 12:30:00,17.75,17.78,17.69,17.69,87400.0,17.2919,17.3211,17.2335,17.2335,87400.0
2009-04-20 12:40:00,17.69,17.73,17.69,17.73,155900.0,17.2335,17.2724,17.2335,17.2724,155900.0
2009-04-20 12:50:00,17.73,17.75,17.68,17.75,141200.0,17.2724,17.2919,17.2237,17.2919,141200.0
2009-04-20 13:00:00,17.75,17.75,17.62,17.62,100000.0,17.2919,17.2919,17.1653,17.1653,100000.0
2009-04-20 13:10:00,17.62,17.63,17.48,17.5,288500.0,17.1653,17.175,17.0289,17.0484,288500.0
2009-04-20 13:20:00,17.49,17.55,17.49,17.55,110000.0,17.0386,17.0971,17.0386,17.0971,110000.0
2009-04-20 13:30:00,17.55,17.66,17.54,17.61,117400.0,17.0971,17.2042,17.0873,17.1555,117400.0
2009-04-20 13:40:00,17.61,17.67,17.59,17.63,98200.0,17.1555,17.214,17.136,17.175,98200.0
2009-04-20 13:50:00,17.63,17.63,17.6,17.6,79100.0,17.175,17.175,17.1458,17.1458,79100.0
2009-04-20 14:00:00,17.6,17.63,17.56,17.62,55200.0,17.1458,17.175,17.1068,17.1653,55200.0
2009-04-20 14:10:00,17.62,17.65,17.6,17.62,62100.0,17.1653,17.1945,17.1458,17.1653,62100.0
2009-04-20 14:20:00,17.63,17.64,17.55,17.6,112200.0,17.175,17.1847,17.0971,17.1458,112200.0
2009-04-20 14:30:00,17.6,17.64,17.58,17.61,87500.0,17.1458,17.1847,17.1263,17.1555,87500.0
2009-04-20 14:40:00,17.6,17.76,17.6,17.76,243800.0,17.1458,17.3016,17.1458,17.3016,243800.0
2009-04-20 14:50:00,17.76,17.77,17.66,17.7,282500.0,17.3016,17.3114,17.2042,17.2432,282500.0
2009-04-20 15:00:00,17.69,17.79,17.68,17.76,158900.0,17.2335,17.3309,17.2237,17.3016,158900.0
2009-04-20 15:10:00,17.76,17.79,17.74,17.75,90700.0,17.3016,17.3309,17.2822,17.2919,90700.0
2009-04-20 15:20:00,17.75,17.8,17.72,17.75,182300.0,17.2919,17.3406,17.2627,17.2919,182300.0
2009-04-20 15:30:00,17.75,17.81,17.75,17.81,216200.0,17.2919,17.3504,17.2919,17.3504,216200.0
2009-04-20 15:40:00,17.81,17.9,17.8,17.86,381600.0,17.3504,17.438,17.3406,17.3991,381600.0
2009-04-20 15:50:00,17.86,17.9,17.72,17.75,850100.0,17.3991,17.438,17.2627,17.2919,850100.0
2009-04-21 09:30:00,18.14,18.93,18.0,18.71,486500.0,17.6718,18.4414,17.5354,18.2271,486500.0
2009-04-21 09:40:00,18.73,18.73,18.52,18.65,463900.0,18.2466,18.2466,18.042,18.1687,463900.0
2009-04-21 09:50:00,18.65,18.92,18.65,18.66,392500.0,18.1687,18.4317,18.1687,18.1784,392500.0
2009-04-21 10:00:00,18.66,18.71,18.48,18.67,349700.0,18.1784,18.2271,18.0031,18.1882,349700.0
2009-04-21 10:10:00,18.66,18.68,18.55,18.55,204100.0,18.1784,18.1979,18.0713,18.0713,204100.0
2009-04-21 10:20:00,18.55,18.64,18.49,18.58,199300.0,18.0713,18.1589,18.0128,18.1005,199300.0
2009-04-21 10:30:00,18.58,18.62,18.55,18.61,258500.0,18.1005,18.1394,18.0713,18.1297,258500.0
2009-04-21 10:40:00,18.61,18.62,18.54,18.58,338000.0,18.1297,18.1394,18.0615,18.1005,338000.0
2009-04-21 10:50:00,18.58,18.61,18.55,18.56,155200.0,18.1005,18.1297,18.0713,18.081,155200.0
2009-04-21 11:00:00,18.56,18.73,18.55,18.67,198700.0,18.081,18.2466,18.0713,18.1882,198700.0
2009-04-21 11:10:00,18.68,18.9,18.67,18.79,178800.0,18.1979,18.4122,18.1882,18.3051,178800.0
2009-04-21 11:20:00,18.8,18.8,18.62,18.64,122700.0,18.3148,18.3148,18.1394,18.1589,122700.0
2009-04-21 11:30:00,18.63,18.68,18.6,18.6,117900.0,18.1492,18.1979,18.12,18.12,117900.0
2009-04-21 11:40:00,18.61,18.79,18.6,18.74,196600.0,18.1297,18.3051,18.12,18.2564,196600.0
2009-04-21 11:50:00,18.74,18.76,18.67,18.72,163200.0,18.2564,18.2758,18.1882,18.2369,163200.0
2009-04-21 12:00:00,18.72,18.79,18.72,18.78,277700.0,18.2369,18.3051,18.2369,18.2953,277700.0
2009-04-21 12:10:00,18.78,18.86,18.75,18.85,137100.0,18.2953,18.3733,18.2661,18.3635,137100.0
2009-04-21 12:20:00,18.85,18.96,18.74,18.75,293900.0,18.3635,18.4707,18.2564,18.2661,293900.0
2009-04-21 12:30:00,18.75,18.89,18.75,18.88,111400.0,18.2661,18.4025,18.2661,18.3927,111400.0
2009-04-21 12:40:00,18.88,19.05,18.88,18.98,279800.0,18.3927,18.5584,18.3927,18.4902,279800.0
2009-04-21 12:50:00,18.99,19.01,18.89,18.92,265700.0,18.4999,18.5194,18.4025,18.4317,265700.0
2009-04-21 13:00:00,18.92,18.98,18.91,18.96,77900.0,18.4317,18.4902,18.422,18.4707,77900.0
2009-04-21 13:10:00,18.96,19.02,18.88,18.88,89700.0,18.4707,18.5291,18.3927,18.3927,89700.0
2009-04-21 13:20:00,18.87,18.91,18.82,18.84,109400.0,18.383,18.422,18.3343,18.3538,109400.0
2009-04-21 13:30:00,18.85,18.88,18.83,18.86,62900.0,18.3635,18.3927,18.344,18.3733,62900.0
2009-04-21 13:40:00,18.85,18.92,18.82,18.84,94000.0,18.3635,18.4317,18.3343,18.3538,94000.0
2009-04-21 13:50:00,18.83,18.84,18.74,18.81,148800.0,18.344,18.3538,18.2564,18.3245,148800.0
2009-04-21 14:00:00,18.81,18.84,18.73,18.77,133700.0,18.3245,18.3538,18.2466,18.2856,133700.0
2009-04-21 14:10:00,18.77,18.8,18.74,18.78,85200.0,18.2856,18.3148,18.2564,18.2953,85200.0
2009-04-21 14:20:00,18.79,18.81,18.73,18.79,117000.0,18.3051,18.3245,18.2466,18.3051,117000.0
2009-04-21 14:30:00,18.8,18.9,18.79,18.9,144000.0,18.3148,18.4122,18.3051,18.4122,144000.0
2009-04-21 14:40:00,18.9,18.99,18.87,18.98,218200.0,18.4122,18.4999,18.383,18.4902,218200.0
2009-04-21 14:50:00,18.98,19.01,18.89,18.97,327600.0,18.4902,18.5194,18.4025,18.4804,327600.0
2009-04-21 15:00:00,18.97,19.08,18.94,19.03,361700.0,18.4804,18.5876,18.4512,18.5389,361700.0
2009-04-21 15:10:00,19.03,19.23,19.03,19.23,291900.0,18.5389,18.7337,18.5389,18.7337,291900.0
2009-04-21 15:20:00,19.22,19.23,19.08,19.13,397100.0,18.724,18.7337,18.5876,18.6363,397100.0
2009-04-21 15:30:00,19.13,19.18,19.03,19.18,643100.0,18.6363,18.685,18.5389,18.685,643100.0
2009-04-21 15:40:00,19.17,19.22,19.1,19.17,402400.0,18.6753,18.724,18.6071,18.6753,402400.0
2009-04-21 15:50:00,19.16,19.29,19.12,19.19,764900.0,18.6655,18.7922,18.6265,18.6947,764900.0
2009-04-22 09:30:00,18.84,19.39,18.79,19.32,183800.0,18.3538,18.8896,18.3051,18.8214,183800.0
2009-04-22 09:40:00,19.32,19.32,19.05,19.15,164800.0,18.8214,18.8214,18.5584,18.6558,164800.0
2009-04-22 09:50:00,19.15,19.32,19.07,19.26,223400.0,18.6558,18.8214,18.5778,18.7629,223400.0
2009-04-22 10:00:00,19.27,19.46,19.26,19.38,233900.0,18.7727,18.9578,18.7629,18.8798,233900.0
2009-04-22 10:10:00,19.39,19.66,19.32,19.64,218400.0,18.8896,19.1526,18.8214,19.1331,218400.0
2009-04-22 10:20:00,19.64,19.81,19.58,19.77,200100.0,19.1331,19.2987,19.0747,19.2598,200100.0
2009-04-22 10:30:00,19.77,19.8,19.59,19.62,164200.0,19.2598,19.289,19.0844,19.1136,164200.0
2009-04-22 10:40:00,19.61,19.67,19.53,19.56,65600.0,19.1039,19.1623,19.026,19.0552,65600.0
2009-04-22 10:50:00,19.56,19.64,19.51,19.53,96700.0,19.0552,19.1331,19.0065,19.026,96700.0
2009-04-22 11:00:00,19.54,19.57,19.42,19.48,177300.0,19.0357,19.0649,18.9188,18.9773,177300.0
2009-04-22 11:10:00,19.49,19.53,19.42,19.52,179200.0,18.987,19.026,18.9188,19.0162,179200.0
2009-04-22 11:20:00,19.53,19.93,19.51,19.91,279800.0,19.026,19.4156,19.0065,19.3962,279800.0
2009-04-22 11:30:00,19.91,20.14,19.9,20.09,434800.0,19.3962,19.6202,19.3864,19.5715,434800.0
2009-04-22 11:40:00,20.09,20.11,19.95,19.97,326600.0,19.5715,19.591,19.4351,19.4546,326600.0
2009-04-22 11:50:00,19.97,19.97,19.89,19.93,148900.0,19.4546,19.4546,19.3767,19.4156,148900.0
2009-04-22 12:00:00,19.93,19.96,19.79,19.83,238000.0,19.4156,19.4449,19.2793,19.3182,238000.0
2009-04-22 12:10:00,19.83,19.85,19.73,19.73,44900.0,19.3182,19.3377,19.2208,19.2208,44900.0
2009-04-22 12:20:00,19.74,19.79,19.63,19.65,166100.0,19.2305,19.2793,19.1234,19.1429,166100.0
2009-04-22 12:30:00,19.65,19.68,19.53,19.55,377400.0,19.1429,19.1721,19.026,19.0454,377400.0
2009-04-22 12:40:00,19.56,19.56,19.29,19.36,331000.0,19.0552,19.0552,18.7922,18.8604,331000.0
2009-04-22 12:50:00,19.35,19.46,19.25,19.46,244300.0,18.8506,18.9578,18.7532,18.9578,244300.0
2009-04-22 13:00:00,19.45,19.55,19.44,19.53,138000.0,18.948,19.0454,18.9383,19.026,138000.0
2009-04-22 13:10:00,19.54,19.64,19.48,19.63,123700.0,19.0357,19.1331,18.9773,19.1234,123700.0
2009-04-22 13:20:00,19.62,19.72,19.62,19.72,132400.0,19.1136,19.2111,19.1136,19.2111,132400.0
2009-04-22 13:30:00,19.72,19.89,19.71,19.88,262300.0,19.2111,19.3767,19.2013,19.3669,262300.0
2009-04-22 13:40:00,19.88,19.9,19.77,19.77,204500.0,19.3669,19.3864,19.2598,19.2598,204500.0
2009-04-22 13:50:00,19.78,19.81,19.71,19.76,116500.0,19.2695,19.2987,19.2013,19.25,116500.0
2009-04-22 14:00:00,19.76,19.8,19.73,19.74,168600.0,19.25,19.289,19.2208,19.2305,168600.0
2009-04-22 14:10:00,19.74,19.84,19.72,19.82,137100.0,19.2305,19.328,19.2111,19.3085,137100.0
2009-04-22 14:20:00,19.81,19.83,19.77,19.8,67300.0,19.2987,19.3182,19.2598,19.289,67300.0
2009-04-22 14:30:00,19.8,19.86,19.79,19.83,194000.0,19.289,19.3474,19.2793,19.3182,194000.0
2009-04-22 14:40:00,19.83,19.87,19.8,19.84,195600.0,19.3182,19.3572,19.289,19.328,195600.0
2009-04-22 14:50:00,19.84,19.84,19.71,19.73,174200.0,19.328,19.328,19.2013,19.2208,174200.0
2009-04-22 15:00:00,19.73,19.74,19.56,19.57,355700.0,19.2208,19.2305,19.0552,19.0649,355700.0
2009-04-22 15:10:00,19.57,19.72,19.53,19.56,450200.0,19.0649,19.2111,19.026,19.0552,450200.0
2009-04-22 15:20:00,19.55,19.57,19.43,19.48,470600.0,19.0454,19.0649,18.9285,18.9773,470600.0
2009-04-22 15:30:00,19.48,19.5,19.33,19.4,254300.0,18.9773,18.9967,18.8311,18.8993,254300.0
2009-04-22 15:40:00,19.39,19.43,19.28,19.29,298500.0,18.8896,18.9285,18.7824,18.7922,298500.0
2009-04-22 15:50:00,19.3,19.36,19.18,19.24,472200.0,18.8019,18.8604,18.685,18.7434,472200.0
2009-04-23 09:30:00,18.71,19.29,18.55,19.2,198900.0,18.2271,18.7922,18.0713,18.7045,198900.0
2009-04-23 09:40:00,19.2,19.21,18.97,19.02,90900.0,18.7045,18.7142,18.4804,18.5291,90900.0
2009-04-23 09:50:00,19.03,19.12,18.97,19.05,143400.0,18.5389,18.6265,18.4804,18.5584,143400.0
2009-04-23 10:00:00,19.04,19.06,18.85,18.99,183200.0,18.5486,18.5681,18.3635,18.4999,183200.0
2009-04-23 10:10:00,18.99,19.11,18.95,18.97,78400.0,18.4999,18.6168,18.4609,18.4804,78400.0
2009-04-23 10:20:00,18.96,19.27,18.95,19.24,191000.0,18.4707,18.7727,18.4609,18.7434,191000.0
2009-04-23 10:30:00,19.24,19.26,19.12,19.21,131500.0,18.7434,18.7629,18.6265,18.7142,131500.0
2009-04-23 10:40:00,19.21,19.26,19.02,19.16,126200.0,18.7142,18.7629,18.5291,18.6655,126200.0
2009-04-23 10:50:00,19.15,19.17,18.96,19.02,90200.0,18.6558,18.6753,18.4707,18.5291,90200.0
2009-04-23 11:00:00,19.02,19.07,18.97,18.97,86000.0,18.5291,18.5778,18.4804,18.4804,86000.0
2009-04-23 11:10:00,18.98,19.0,18.81,18.83,164500.0,18.4902,18.5096,18.3245,18.344,164500.0
2009-04-23 11:20:00,18.83,18.97,18.82,18.93,65100.0,18.344,18.4804,18.3343,18.4414,65100.0
2009-04-23 11:30:00,18.93,18.96,18.86,18.87,63700.0,18.4414,18.4707,18.3733,18.383,63700.0
2009-04-23 11:40:00,18.87,18.97,18.85,18.93,96000.0,18.383,18.4804,18.3635,18.4414,96000.0
2009-04-23 11:50:00,18.93,18.98,18.81,18.83,54700.0,18.4414,18.4902,18.3245,18.344,54700.0
2009-04-23 12:00:00,18.83,18.87,18.8,18.81,30400.0,18.344,18.383,18.3148,18.3245,30400.0
2009-04-23 12:10:00,18.81,19.04,18.81,19.03,50800.0,18.3245,18.5486,18.3245,18.5389,50800.0
2009-04-23 12:20:00,19.03,19.07,19.01,19.04,186500.0,18.5389,18.5778,18.5194,18.5486,186500.0
2009-04-23 12:30:00,19.05,19.05,18.95,19.02,53900.0,18.5584,18.5584,18.4609,18.5291,53900.0
2009-04-23 12:40:00,19.02,19.07,18.99,19.01,34900.0,18.5291,18.5778,18.4999,18.5194,34900.0
2009-04-23 12:50:00,19.01,19.13,19.01,19.08,44200.0,18.5194,18.6363,18.5194,18.5876,44200.0
2009-04-23 13:00:00,19.09,19.19,19.09,19.17,58100.0,18.5973,18.6947,18.5973,18.6753,58100.0
2009-04-23 13:10:00,19.17,19.18,19.1,19.17,43000.0,18.6753,18.685,18.6071,18.6753,43000.0
2009-04-23 13:20:00,19.18,19.24,19.14,19.19,86500.0,18.685,18.7434,18.646,18.6947,86500.0
2009-04-23 13:30:00,19.19,19.23,19.14,19.18,75100.0,18.6947,18.7337,18.646,18.685,75100.0
2009-04-23 13:40:00,19.18,19.2,19.11,19.17,83300.0,18.685,18.7045,18.6168,18.6753,83300.0
2009-04-23 13:50:00,19.16,19.2,19.09,19.19,84800.0,18.6655,18.7045,18.5973,18.6947,84800.0
2009-04-23 14:00:00,19.19,19.19,19.11,19.13,96400.0,18.6947,18.6947,18.6168,18.6363,96400.0
2009-04-23 14:10:00,19.14,19.24,19.12,19.2,173700.0,18.646,18.7434,18.6265,18.7045,173700.0
2009-04-23 14:20:00,19.2,19.24,19.15,19.2,110900.0,18.7045,18.7434,18.6558,18.7045,110900.0
2009-04-23 14:30:00,19.21,19.32,19.2,19.32,158000.0,18.7142,18.8214,18.7045,18.8214,158000.0
2009-04-23 14:40:00,19.31,19.4,19.31,19.39,238200.0,18.8116,18.8993,18.8116,18.8896,238200.0
2009-04-23 14:50:00,19.4,19.42,19.27,19.28,189300.0,18.8993,18.9188,18.7727,18.7824,189300.0
2009-04-23 15:00:00,19.29,19.31,19.21,19.29,186300.0,18.7922,18.8116,18.7142,18.7922,186300.0
2009-04-23 15:10:00,19.29,19.29,19.18,19.22,205000.0,18.7922,18.7922,18.685,18.724,205000.0
2009-04-23 15:20:00,19.22,19.29,19.15,19.26,167900.0,18.724,18.7922,18.6558,18.7629,167900.0
2009-04-23 15:30:00,19.26,19.3,19.2,19.28,212600.0,18.7629,18.8019,18.7045,18.7824,212600.0
2009-04-23 15:40:00,19.29,19.44,19.28,19.41,233900.0,18.7922,18.9383,18.7824,18.9091,233900.0
2009-04-23 15:50:00,19.4,19.48,19.35,19.43,480400.0,18.8993,18.9773,18.8506,18.9285,480400.0
2009-04-24 09:30:00,19.08,19.49,19.01,19.12,130400.0,18.5876,18.987,18.5194,18.6265,130400.0
2009-04-24 09:40:00,19.13,19.2,19.02,19.09,122400.0,18.6363,18.7045,18.5291,18.5973,122400.0
2009-04-24 09:50:00,19.1,19.3,19.07,19.29,159100.0,18.6071,18.8019,18.5778,18.7922,159100.0
2009-04-24 10:00:00,19.3,19.41,19.24,19.28,149200.0,18.8019,18.9091,18.7434,18.7824,149200.0
2009-04-24 10:10:00,19.28,19.36,19.2,19.23,103000.0,18.7824,18.8604,18.7045,18.7337,103000.0
2009-04-24 10:20:00,19.24,19.26,19.2,19.23,93000.0,18.7434,18.7629,18.7045,18.7337,93000.0
2009-04-24 10:30:00,19.24,19.29,19.22,19.24,95500.0,18.7434,18.7922,18.724,18.7434,95500.0
2009-04-24 10:40:00,19.24,19.35,19.18,19.31,108600.0,18.7434,18.8506,18.685,18.8116,108600.0
2009-04-24 10:50:00,19.31,19.4,19.3,19.38,55700.0,18.8116,18.8993,18.8019,18.8798,55700.0
2009-04-24 11:00:00,19.38,19.39,19.28,19.37,93500.0,18.8798,18.8896,18.7824,18.8701,93500.0
2009-04-24 11:10:00,19.36,19.51,19.35,19.47,149400.0,18.8604,19.0065,18.8506,18.9675,149400.0
2009-04-24 11:20:00,19.46,19.51,19.42,19.5,115800.0,18.9578,19.0065,18.9188,18.9967,115800.0
2009-04-24 11:30:00,19.51,19.69,19.51,19.69,144600.0,19.0065,19.1818,19.0065,19.1818,144600.0
2009-04-24 11:40:00,19.69,19.75,19.67,19.74,118300.0,19.1818,19.2403,19.1623,19.2305,118300.0
2009-04-24 11:50:00,19.73,19.8,19.72,19.76,153400.0,19.2208,19.289,19.2111,19.25,153400.0
2009-04-24 12:00:00,19.76,19.76,19.64,19.7,69100.0,19.25,19.25,19.1331,19.1916,69100.0
2009-04-24 12:10:00,19.7,19.77,19.67,19.73,59700.0,19.1916,19.2598,19.1623,19.2208,59700.0
2009-04-24 12:20:00,19.73,19.8,19.72,19.8,62800.0,19.2208,19.289,19.2111,19.289,62800.0
2009-04-24 12:30:00,19.79,19.85,19.75,19.83,184600.0,19.2793,19.3377,19.2403,19.3182,184600.0
2009-04-24 12:40:00,19.84,19.84,19.67,19.67,108900.0,19.328,19.328,19.1623,19.1623,108900.0
2009-04-24 12:50:00,19.67,19.7,19.62,19.67,122200.0,19.1623,19.1916,19.1136,19.1623,122200.0
2009-04-24 13:00:00,19.67,19.67,19.57,19.6,145000.0,19.1623,19.1623,19.0649,19.0942,145000.0
2009-04-24 13:10:00,19.59,19.64,19.59,19.64,43700.0,19.0844,19.1331,19.0844,19.1331,43700.0
2009-04-24 13:20:00,19.64,19.71,19.64,19.7,105300.0,19.1331,19.2013,19.1331,19.1916,105300.0
2009-04-24 13:30:00,19.69,19.75,19.64,19.68,229900.0,19.1818,19.2403,19.1331,19.1721,229900.0
2009-04-24 13:40:00,19.68,19.82,19.68,19.76,131600.0,19.1721,19.3085,19.1721,19.25,131600.0
2009-04-24 13:50:00,19.75,19.77,19.73,19.76,41400.0,19.2403,19.2598,19.2208,19.25,41400.0
2009-04-24 14:00:00,19.76,19.82,19.64,19.66,183900.0,19.25,19.3085,19.1331,19.1526,183900.0
2009-04-24 14:10:00,19.65,19.68,19.53,19.62,248700.0,19.1429,19.1721,19.026,19.1136,248700.0
2009-04-24 14:20:00,19.62,19.77,19.59,19.77,130400.0,19.1136,19.2598,19.0844,19.2598,130400.0
2009-04-24 14:30:00,19.78,19.95,19.77,19.94,163900.0,19.2695,19.4351,19.2598,19.4254,163900.0
2009-04-24 14:40:00,19.94,20.05,19.92,19.97,150300.0,19.4254,19.5325,19.4059,19.4546,150300.0
2009-04-24 14:50:00,19.96,20.03,19.91,20.01,134000.0,19.4449,19.5131,19.3962,19.4936,134000.0
2009-04-24 15:00:00,20.0,20.12,19.96,20.06,212500.0,19.4838,19.6007,19.4449,19.5423,212500.0
2009-04-24 15:10:00,20.06,20.08,19.94,19.94,190000.0,19.5423,19.5618,19.4254,19.4254,190000.0
2009-04-24 15:20:00,19.93,20.0,19.89,19.95,163400.0,19.4156,19.4838,19.3767,19.4351,163400.0
2009-04-24 15:30:00,19.95,20.01,19.9,19.94,246800.0,19.4351,19.4936,19.3864,19.4254,246800.0
2009-04-24 15:40:00,19.97,20.01,19.93,19.97,230500.0,19.4546,19.4936,19.4156,19.4546,230500.0
2009-04-24 15:50:00,19.97,20.01,19.82,19.95,531100.0,19.4546,19.4936,19.3085,19.4351,531100.0
2009-04-27 09:30:00,19.52,19.73,19.5,19.58,131500.0,19.0162,19.2208,18.9967,19.0747,131500.0
2009-04-27 09:40:00,19.58,19.63,19.32,19.62,222000.0,19.0747,19.1234,18.8214,19.1136,222000.0
2009-04-27 09:50:00,19.59,19.73,19.56,19.61,102700.0,19.0844,19.2208,19.0552,19.1039,102700.0
2009-04-27 10:00:00,19.62,19.65,19.47,19.5,127400.0,19.1136,19.1429,18.9675,18.9967,127400.0
2009-04-27 10:10:00,19.5,19.79,19.42,19.75,190900.0,18.9967,19.2793,18.9188,19.2403,190900.0
2009-04-27 10:20:00,19.76,19.88,19.67,19.88,109700.0,19.25,19.3669,19.1623,19.3669,109700.0
2009-04-27 10:30:00,19.88,19.9,19.84,19.84,331600.0,19.3669,19.3864,19.328,19.328,331600.0
2009-04-27 10:40:00,19.84,19.9,19.79,19.87,336200.0,19.328,19.3864,19.2793,19.3572,336200.0
2009-04-27 10:50:00,19.88,20.11,19.86,20.1,240200.0,19.3669,19.591,19.3474,19.5813,240200.0
2009-04-27 11:00:00,20.1,20.2,20.09,20.2,291000.0,19.5813,19.6787,19.5715,19.6787,291000.0
2009-04-27 11:10:00,20.2,20.26,20.09,20.15,299100.0,19.6787,19.7371,19.5715,19.63,299100.0
2009-04-27 11:20:00,20.15,20.27,20.09,20.26,99000.0,19.63,19.7469,19.5715,19.7371,99000.0
2009-04-27 11:30:00,20.27,20.32,20.15,20.19,326800.0,19.7469,19.7956,19.63,19.6689,326800.0
2009-04-27 11:40:00,20.2,20.27,20.14,20.26,82100.0,19.6787,19.7469,19.6202,19.7371,82100.0
2009-04-27 11:50:00,20.26,20.28,20.18,20.24,63900.0,19.7371,19.7566,19.6592,19.7176,63900.0
2009-04-27 12:00:00,20.22,20.27,20.19,20.27,87300.0,19.6982,19.7469,19.6689,19.7469,87300.0
2009-04-27 12:10:00,20.26,20.28,20.22,20.23,90900.0,19.7371,19.7566,19.6982,19.7079,90900.0
2009-04-27 12:20:00,20.23,20.34,20.22,20.27,143600.0,19.7079,19.8151,19.6982,19.7469,143600.0
2009-04-27 12:30:00,20.26,20.27,20.13,20.23,120200.0,19.7371,19.7469,19.6105,19.7079,120200.0
2009-04-27 12:40:00,20.22,20.22,20.1,20.13,54500.0,19.6982,19.6982,19.5813,19.6105,54500.0
2009-04-27 12:50:00,20.13,20.15,20.05,20.13,97900.0,19.6105,19.63,19.5325,19.6105,97900.0
2009-04-27 13:00:00,20.14,20.15,20.08,20.1,141800.0,19.6202,19.63,19.5618,19.5813,141800.0
2009-04-27 13:10:00,20.11,20.17,20.08,20.09,91600.0,19.591,19.6494,19.5618,19.5715,91600.0
2009-04-27 13:20:00,20.08,20.09,20.0,20.0,81800.0,19.5618,19.5715,19.4838,19.4838,81800.0
2009-04-27 13:30:00,20.0,20.01,19.96,19.96,83100.0,19.4838,19.4936,19.4449,19.4449,83100.0
2009-04-27 13:40:00,19.96,20.02,19.93,19.93,138800.0,19.4449,19.5033,19.4156,19.4156,138800.0
2009-04-27 13:50:00,19.92,19.96,19.89,19.94,77000.0,19.4059,19.4449,19.3767,19.4254,77000.0
2009-04-27 14:00:00,19.94,19.99,19.92,19.94,116600.0,19.4254,19.4741,19.4059,19.4254,116600.0
2009-04-27 14:10:00,19.94,20.0,19.92,19.94,110200.0,19.4254,19.4838,19.4059,19.4254,110200.0
2009-04-27 14:20:00,19.93,19.96,19.86,19.91,63900.0,19.4156,19.4449,19.3474,19.3962,63900.0
2009-04-27 14:30:00,19.9,20.0,19.9,19.95,99300.0,19.3864,19.4838,19.3864,19.4351,99300.0
2009-04-27 14:40:00,19.96,19.98,19.94,19.97,126200.0,19.4449,19.4643,19.4254,19.4546,126200.0
2009-04-27 14:50:00,19.97,20.01,19.93,20.0,126200.0,19.4546,19.4936,19.4156,19.4838,126200.0
2009-04-27 15:00:00,20.0,20.0,19.86,19.88,50700.0,19.4838,19.4838,19.3474,19.3669,50700.0
2009-04-27 15:10:00,19.87,19.97,19.86,19.97,152100.0,19.3572,19.4546,19.3474,19.4546,152100.0
2009-04-27 15:20:00,19.97,20.03,19.97,20.02,346800.0,19.4546,19.5131,19.4546,19.5033,346800.0
2009-04-27 15:30:00,20.02,20.03,19.99,20.0,257300.0,19.5033,19.5131,19.4741,19.4838,257300.0
2009-04-27 15:40:00,20.01,20.13,19.99,20.1,285700.0,19.4936,19.6105,19.4741,19.5813,285700.0
2009-04-27 15:50:00,20.09,20.11,19.96,19.97,333300.0,19.5715,19.591,19.4449,19.4546,333300.0
2009-04-28 09:30:00,19.55,20.07,19.55,19.82,523100.0,19.0454,19.552,19.0454,19.3085,523100.0
2009-04-28 09:40:00,19.83,20.08,19.78,20.05,458500.0,19.3182,19.5618,19.2695,19.5325,458500.0
2009-04-28 09:50:00,20.04,20.21,19.9,20.01,355500.0,19.5228,19.6884,19.3864,19.4936,355500.0
2009-04-28 10:00:00,20.01,20.16,19.95,20.15,495200.0,19.4936,19.6397,19.4351,19.63,495200.0
2009-04-28 10:10:00,20.15,20.26,20.04,20.09,475600.0,19.63,19.7371,19.5228,19.5715,475600.0
2009-04-28 10:20:00,20.09,20.2,20.07,20.14,275100.0,19.5715,19.6787,19.552,19.6202,275100.0
2009-04-28 10:30:00,20.14,20.21,20.08,20.16,168700.0,19.6202,19.6884,19.5618,19.6397,168700.0
2009-04-28 10:40:00,20.16,20.27,20.14,20.16,172300.0,19.6397,19.7469,19.6202,19.6397,172300.0
2009-04-28 10:50:00,20.16,20.17,20.05,20.08,163600.0,19.6397,19.6494,19.5325,19.5618,163600.0
2009-04-28 11:00:00,20.09,20.17,20.08,20.15,134900.0,19.5715,19.6494,19.5618,19.63,134900.0
2009-04-28 11:10:00,20.15,20.23,20.02,20.03,235500.0,19.63,19.7079,19.5033,19.5131,235500.0
2009-04-28 11:20:00,20.03,20.16,20.01,20.1,154200.0,19.5131,19.6397,19.4936,19.5813,154200.0
2009-04-28 11:30:00,20.1,20.2,20.02,20.18,160500.0,19.5813,19.6787,19.5033,19.6592,160500.0
2009-04-28 11:40:00,20.18,20.21,20.1,20.11,170200.0,19.6592,19.6884,19.5813,19.591,170200.0
2009-04-28 11:50:00,20.11,20.17,20.1,20.16,104400.0,19.591,19.6494,19.5813,19.6397,104400.0
2009-04-28 12:00:00,20.15,20.2,20.13,20.17,143900.0,19.63,19.6787,19.6105,19.6494,143900.0
2009-04-28 12:10:00,20.16,20.18,20.14,20.15,43600.0,19.6397,19.6592,19.6202,19.63,43600.0
2009-04-28 12:20:00,20.15,20.31,20.15,20.28,272600.0,19.63,19.7858,19.63,19.7566,272600.0
2009-04-28 12:30:00,20.27,20.29,20.21,20.23,101700.0,19.7469,19.7663,19.6884,19.7079,101700.0
2009-04-28 12:40:00,20.24,20.42,20.21,20.34,275500.0,19.7176,19.893,19.6884,19.8151,275500.0
2009-04-28 12:50:00,20.34,20.6,20.34,20.57,1013200.0,19.8151,20.0683,19.8151,20.0391,1013200.0
2009-04-28 13:00:00,20.57,21.22,20.57,20.82,1743600.0,20.0391,20.6723,20.0391,20.2827,1743600.0
2009-04-28 13:10:00,20.82,20.87,20.66,20.69,712200.0,20.2827,20.3314,20.1268,20.156,712200.0
2009-04-28 13:20:00,20.69,20.78,20.33,20.44,672300.0,20.156,20.2437,19.8053,19.9125,672300.0
2009-04-28 13:30:00,20.43,20.49,20.37,20.4,271100.0,19.9027,19.9612,19.8443,19.8735,271100.0
2009-04-28 13:40:00,20.4,20.6,20.4,20.58,307800.0,19.8735,20.0683,19.8735,20.0489,307800.0
2009-04-28 13:50:00,20.57,20.6,20.28,20.3,317200.0,20.0391,20.0683,19.7566,19.7761,317200.0
2009-04-28 14:00:00,20.3,20.36,20.25,20.3,238600.0,19.7761,19.8345,19.7274,19.7761,238600.0
2009-04-28 14:10:00,20.3,20.37,20.25,20.27,197900.0,19.7761,19.8443,19.7274,19.7469,197900.0
2009-04-28 14:20:00,20.27,20.56,20.27,20.55,245400.0,19.7469,20.0294,19.7469,20.0196,245400.0
2009-04-28 14:30:00,20.56,20.78,20.56,20.77,284400.0,20.0294,20.2437,20.0294,20.234,284400.0
2009-04-28 14:40:00,20.78,20.81,20.55,20.59,277400.0,20.2437,20.2729,20.0196,20.0586,277400.0
2009-04-28 14:50:00,20.59,20.6,20.52,20.53,93900.0,20.0586,20.0683,19.9904,20.0002,93900.0
2009-04-28 15:00:00,20.52,20.56,20.45,20.52,155300.0,19.9904,20.0294,19.9222,19.9904,155300.0
2009-04-28 15:10:00,20.53,20.58,20.37,20.41,232000.0,20.0002,20.0489,19.8443,19.8833,232000.0
2009-04-28 15:20:00,20.4,20.42,20.35,20.38,204200.0,19.8735,19.893,19.8248,19.854,204200.0
2009-04-28 15:30:00,20.38,20.44,20.29,20.43,372500.0,19.854,19.9125,19.7663,19.9027,372500.0
2009-04-28 15:40:00,20.42,20.42,20.24,20.32,425700.0,19.893,19.893,19.7176,19.7956,425700.0
2009-04-28 15:50:00,20.32,20.41,20.29,20.32,403000.0,19.7956,19.8833,19.7663,19.7956,403000.0
2009-04-29 09:30:00,20.59,20.68,20.25,20.63,218500.0,20.0586,20.1463,19.7274,20.0976,218500.0
2009-04-29 09:40:00,20.64,20.87,20.62,20.65,190500.0,20.1073,20.3314,20.0878,20.1171,190500.0
2009-04-29 09:50:00,20.67,20.88,20.66,20.83,263900.0,20.1365,20.3411,20.1268,20.2924,263900.0
2009-04-29 10:00:00,20.83,20.94,20.79,20.85,381200.0,20.2924,20.3996,20.2534,20.3119,381200.0
2009-04-29 10:10:00,20.86,20.9,20.75,20.79,388500.0,20.3216,20.3606,20.2145,20.2534,388500.0
2009-04-29 10:20:00,20.79,20.99,20.74,20.74,422400.0,20.2534,20.4483,20.2047,20.2047,422400.0
2009-04-29 10:30:00,20.76,20.81,20.62,20.65,124700.0,20.2242,20.2729,20.0878,20.1171,124700.0
2009-04-29 10:40:00,20.65,20.74,20.64,20.67,88000.0,20.1171,20.2047,20.1073,20.1365,88000.0
2009-04-29 10:50:00,20.67,20.69,20.57,20.65,80800.0,20.1365,20.156,20.0391,20.1171,80800.0
2009-04-29 11:00:00,20.65,20.69,20.61,20.66,285600.0,20.1171,20.156,20.0781,20.1268,285600.0
2009-04-29 11:10:00,20.66,20.76,20.66,20.75,313000.0,20.1268,20.2242,20.1268,20.2145,313000.0
2009-04-29 11:20:00,20.75,20.85,20.75,20.79,176500.0,20.2145,20.3119,20.2145,20.2534,176500.0
2009-04-29 11:30:00,20.8,20.82,20.73,20.78,519600.0,20.2632,20.2827,20.195,20.2437,519600.0
2009-04-29 11:40:00,20.79,20.94,20.78,20.94,206900.0,20.2534,20.3996,20.2437,20.3996,206900.0
2009-04-29 11:50:00,20.94,21.13,20.93,21.03,212500.0,20.3996,20.5847,20.3898,20.4873,212500.0
2009-04-29 12:00:00,21.02,21.05,20.96,20.96,125900.0,20.4775,20.5067,20.4191,20.4191,125900.0
2009-04-29 12:10:00,20.96,21.0,20.94,20.95,118800.0,20.4191,20.458,20.3996,20.4093,118800.0
2009-04-29 12:20:00,20.95,20.96,20.87,20.88,117600.0,20.4093,20.4191,20.3314,20.3411,117600.0
2009-04-29 12:30:00,20.88,20.95,20.87,20.93,66800.0,20.3411,20.4093,20.3314,20.3898,66800.0
2009-04-29 12:40:00,20.93,20.97,20.9,20.94,85400.0,20.3898,20.4288,20.3606,20.3996,85400.0
2009-04-29 12:50:00,20.93,20.94,20.88,20.91,88800.0,20.3898,20.3996,20.3411,20.3703,88800.0
2009-04-29 13:00:00,20.92,21.0,20.9,20.96,86000.0,20.3801,20.458,20.3606,20.4191,86000.0
2009-04-29 13:10:00,20.96,21.0,20.95,21.0,80800.0,20.4191,20.458,20.4093,20.458,80800.0
2009-04-29 13:20:00,21.0,21.04,20.97,21.0,122200.0,20.458,20.497,20.4288,20.458,122200.0
2009-04-29 13:30:00,21.0,21.01,20.9,20.92,141100.0,20.458,20.4678,20.3606,20.3801,141100.0
2009-04-29 13:40:00,20.92,21.0,20.92,20.95,61300.0,20.3801,20.458,20.3801,20.4093,61300.0
2009-04-29 13:50:00,20.95,20.98,20.92,20.96,49800.0,20.4093,20.4385,20.3801,20.4191,49800.0
2009-04-29 14:00:00,20.95,20.96,20.87,20.89,74600.0,20.4093,20.4191,20.3314,20.3509,74600.0
2009-04-29 14:10:00,20.88,20.9,20.75,20.83,230000.0,20.3411,20.3606,20.2145,20.2924,230000.0
2009-04-29 14:20:00,20.81,20.87,20.74,20.8,186200.0,20.2729,20.3314,20.2047,20.2632,186200.0
2009-04-29 14:30:00,20.8,20.97,20.8,20.87,229100.0,20.2632,20.4288,20.2632,20.3314,229100.0
2009-04-29 14:40:00,20.87,20.9,20.65,20.67,226400.0,20.3314,20.3606,20.1171,20.1365,226400.0
2009-04-29 14:50:00,20.66,20.68,20.61,20.64,186600.0,20.1268,20.1463,20.0781,20.1073,186600.0
2009-04-29 15:00:00,20.63,20.68,20.58,20.58,234700.0,20.0976,20.1463,20.0489,20.0489,234700.0
2009-04-29 15:10:00,20.59,20.68,20.52,20.52,179900.0,20.0586,20.1463,19.9904,19.9904,179900.0
2009-04-29 15:20:00,20.52,20.55,20.34,20.38,452200.0,19.9904,20.0196,19.8151,19.854,452200.0
2009-04-29 15:30:00,20.39,20.45,20.28,20.44,313000.0,19.8638,19.9222,19.7566,19.9125,313000.0
2009-04-29 15:40:00,20.45,20.48,20.28,20.34,213800.0,19.9222,19.9514,19.7566,19.8151,213800.0
2009-04-29 15:50:00,20.34,20.47,20.33,20.47,392300.0,19.8151,19.9417,19.8053,19.9417,392300.0
2009-04-30 09:30:00,20.69,20.73,20.3,20.6,287300.0,20.156,20.195,19.7761,20.0683,287300.0
2009-04-30 09:40:00,20.6,20.63,20.49,20.54,185200.0,20.0683,20.0976,19.9612,20.0099,185200.0
2009-04-30 09:50:00,20.54,20.71,20.53,20.68,143300.0,20.0099,20.1755,20.0002,20.1463,143300.0
2009-04-30 10:00:00,20.69,20.98,20.68,20.97,107200.0,20.156,20.4385,20.1463,20.4288,107200.0
2009-04-30 10:10:00,20.97,21.07,20.97,21.0,154300.0,20.4288,20.5262,20.4288,20.458,154300.0
2009-04-30 10:20:00,21.01,21.01,20.89,20.9,138100.0,20.4678,20.4678,20.3509,20.3606,138100.0
2009-04-30 10:30:00,20.9,20.9,20.84,20.87,74700.0,20.3606,20.3606,20.3022,20.3314,74700.0
2009-04-30 10:40:00,20.87,20.98,20.85,20.93,127000.0,20.3314,20.4385,20.3119,20.3898,127000.0
2009-04-30 10:50:00,20.93,21.02,20.93,21.02,120200.0,20.3898,20.4775,20.3898,20.4775,120200.0
2009-04-30 11:00:00,21.01,21.12,20.98,21.1,259100.0,20.4678,20.5749,20.4385,20.5554,259100.0
2009-04-30 11:10:00,21.1,21.11,20.97,20.97,108500.0,20.5554,20.5652,20.4288,20.4288,108500.0
2009-04-30 11:20:00,20.97,20.97,20.9,20.91,58400.0,20.4288,20.4288,20.3606,20.3703,58400.0
2009-04-30 11:30:00,20.92,20.97,20.86,20.93,72000.0,20.3801,20.4288,20.3216,20.3898,72000.0
2009-04-30 11:40:00,20.93,21.01,20.93,20.95,91600.0,20.3898,20.4678,20.3898,20.4093,91600.0
2009-04-30 11:50:00,20.96,20.96,20.82,20.83,193500.0,20.4191,20.4191,20.2827,20.2924,193500.0
2009-04-30 12:00:00,20.83,20.83,20.77,20.81,94800.0,20.2924,20.2924,20.234,20.2729,94800.0
2009-04-30 12:10:00,20.81,20.89,20.79,20.89,42200.0,20.2729,20.3509,20.2534,20.3509,42200.0
2009-04-30 12:20:00,20.89,20.95,20.88,20.94,132200.0,20.3509,20.4093,20.3411,20.3996,132200.0
2009-04-30 12:30:00,20.94,20.94,20.79,20.83,165700.0,20.3996,20.3996,20.2534,20.2924,165700.0
2009-04-30 12:40:00,20.83,20.83,20.66,20.67,200100.0,20.2924,20.2924,20.1268,20.1365,200100.0
2009-04-30 12:50:00,20.67,20.72,20.63,20.72,95000.0,20.1365,20.1853,20.0976,20.1853,95000.0
2009-04-30 13:00:00,20.72,20.8,20.7,20.77,110700.0,20.1853,20.2632,20.1658,20.234,110700.0
2009-04-30 13:10:00,20.77,20.78,20.58,20.59,181900.0,20.234,20.2437,20.0489,20.0586,181900.0
2009-04-30 13:20:00,20.59,20.59,20.27,20.27,357200.0,20.0586,20.0586,19.7469,19.7469,357200.0
2009-04-30 13:30:00,20.27,20.36,20.27,20.3,245500.0,19.7469,19.8345,19.7469,19.7761,245500.0
2009-04-30 13:40:00,20.31,20.42,20.29,20.41,380400.0,19.7858,19.893,19.7663,19.8833,380400.0
2009-04-30 13:50:00,20.41,20.46,20.32,20.44,196500.0,19.8833,19.932,19.7956,19.9125,196500.0
2009-04-30 14:00:00,20.44,20.47,20.37,20.38,88100.0,19.9125,19.9417,19.8443,19.854,88100.0
2009-04-30 14:10:00,20.38,20.46,20.3,20.46,123500.0,19.854,19.932,19.7761,19.932,123500.0
2009-04-30 14:20:00,20.46,20.55,20.46,20.55,60700.0,19.932,20.0196,19.932,20.0196,60700.0
2009-04-30 14:30:00,20.55,20.57,20.44,20.45,255900.0,20.0196,20.0391,19.9125,19.9222,255900.0
2009-04-30 14:40:00,20.45,20.46,20.35,20.39,163500.0,19.9222,19.932,19.8248,19.8638,163500.0
2009-04-30 14:50:00,20.39,20.52,20.39,20.52,100500.0,19.8638,19.9904,19.8638,19.9904,100500.0
2009-04-30 15:00:00,20.52,20.53,20.34,20.36,123300.0,19.9904,20.0002,19.8151,19.8345,123300.0
2009-04-30 15:10:00,20.35,20.41,20.3,20.35,119000.0,19.8248,19.8833,19.7761,19.8248,119000.0
2009-04-30 15:20:00,20.34,20.35,20.28,20.32,199900.0,19.8151,19.8248,19.7566,19.7956,199900.0
2009-04-30 15:30:00,20.31,20.47,20.3,20.42,430200.0,19.7858,19.9417,19.7761,19.893,430200.0
2009-04-30 15:40:00,20.43,20.46,20.36,20.4,585100.0,19.9027,19.932,19.8345,19.8735,585100.0
2009-04-30 15:50:00,20.41,20.45,20.35,20.35,327600.0,19.8833,19.9222,19.8248,19.8248,327600.0
2009-05-01 09:30:00,20.35,20.67,20.12,20.14,391100.0,19.8248,20.1365,19.6007,19.6202,391100.0
2009-05-01 09:40:00,20.12,20.15,19.74,19.76,339500.0,19.6007,19.63,19.2305,19.25,339500.0
2009-05-01 09:50:00,19.77,20.05,19.76,20.02,460700.0,19.2598,19.5325,19.25,19.5033,460700.0
2009-05-01 10:00:00,20.03,20.2,19.91,20.09,368400.0,19.5131,19.6787,19.3962,19.5715,368400.0
2009-05-01 10:10:00,20.09,20.11,19.94,20.02,255100.0,19.5715,19.591,19.4254,19.5033,255100.0
2009-05-01 10:20:00,20.02,20.02,19.92,19.99,182900.0,19.5033,19.5033,19.4059,19.4741,182900.0
2009-05-01 10:30:00,19.98,20.08,19.94,20.03,231200.0,19.4643,19.5618,19.4254,19.5131,231200.0
2009-05-01 10:40:00,20.03,20.09,20.01,20.02,172800.0,19.5131,19.5715,19.4936,19.5033,172800.0
2009-05-01 10:50:00,20.01,20.09,19.89,19.9,438100.0,19.4936,19.5715,19.3767,19.3864,438100.0
2009-05-01 11:00:00,19.9,19.91,19.82,19.83,257000.0,19.3864,19.3962,19.3085,19.3182,257000.0
2009-05-01 11:10:00,19.83,19.88,19.77,19.77,187300.0,19.3182,19.3669,19.2598,19.2598,187300.0
2009-05-01 11:20:00,19.77,19.78,19.67,19.74,200200.0,19.2598,19.2695,19.1623,19.2305,200200.0
2009-05-01 11:30:00,19.75,19.77,19.67,19.7,186200.0,19.2403,19.2598,19.1623,19.1916,186200.0
2009-05-01 11:40:00,19.7,19.75,19.69,19.71,114700.0,19.1916,19.2403,19.1818,19.2013,114700.0
2009-05-01 11:50:00,19.71,19.71,19.52,19.55,219200.0,19.2013,19.2013,19.0162,19.0454,219200.0
2009-05-01 12:00:00,19.55,19.66,19.49,19.66,255700.0,19.0454,19.1526,18.987,19.1526,255700.0
2009-05-01 12:10:00,19.65,19.72,19.61,19.69,247900.0,19.1429,19.2111,19.1039,19.1818,247900.0
2009-05-01 12:20:00,19.7,19.82,19.69,19.79,181100.0,19.1916,19.3085,19.1818,19.2793,181100.0
2009-05-01 12:30:00,19.79,19.91,19.77,19.9,81500.0,19.2793,19.3962,19.2598,19.3864,81500.0
2009-05-01 12:40:00,19.91,19.93,19.83,19.87,252300.0,19.3962,19.4156,19.3182,19.3572,252300.0
2009-05-01 12:50:00,19.86,19.98,19.86,19.97,345800.0,19.3474,19.4643,19.3474,19.4546,345800.0
2009-05-01 13:00:00,19.96,20.03,19.94,20.01,264600.0,19.4449,19.5131,19.4254,19.4936,264600.0
2009-05-01 13:10:00,20.0,20.07,20.0,20.06,173400.0,19.4838,19.552,19.4838,19.5423,173400.0
2009-05-01 13:20:00,20.06,20.14,20.01,20.13,313500.0,19.5423,19.6202,19.4936,19.6105,313500.0
2009-05-01 13:30:00,20.13,20.2,20.1,20.18,148300.0,19.6105,19.6787,19.5813,19.6592,148300.0
2009-05-01 13:40:00,20.18,20.22,20.08,20.09,151000.0,19.6592,19.6982,19.5618,19.5715,151000.0
2009-05-01 13:50:00,20.1,20.1,20.02,20.05,70100.0,19.5813,19.5813,19.5033,19.5325,70100.0
2009-05-01 14:00:00,20.05,20.06,19.99,19.99,187300.0,19.5325,19.5423,19.4741,19.4741,187300.0
2009-05-01 14:10:00,19.99,20.0,19.97,19.97,61100.0,19.4741,19.4838,19.4546,19.4546,61100.0
2009-05-01 14:20:00,19.98,20.0,19.93,19.93,258500.0,19.4643,19.4838,19.4156,19.4156,258500.0
2009-05-01 14:30:00,19.94,20.01,19.92,19.99,153500.0,19.4254,19.4936,19.4059,19.4741,153500.0
2009-05-01 14:40:00,19.99,20.06,19.99,20.01,225700.0,19.4741,19.5423,19.4741,19.4936,225700.0
2009-05-01 14:50:00,20.0,20.03,19.99,20.01,146400.0,19.4838,19.5131,19.4741,19.4936,146400.0
2009-05-01 15:00:00,20.0,20.07,19.99,19.99,250900.0,19.4838,19.552,19.4741,19.4741,250900.0
2009-05-01 15:10:00,19.99,20.0,19.88,19.92,158300.0,19.4741,19.4838,19.3669,19.4059,158300.0
2009-05-01 15:20:00,19.91,19.99,19.91,19.99,90200.0,19.3962,19.4741,19.3962,19.4741,90200.0
2009-05-01 15:30:00,19.99,20.01,19.93,19.99,484300.0,19.4741,19.4936,19.4156,19.4741,484300.0
2009-05-01 15:40:00,19.99,20.01,19.94,19.97,182900.0,19.4741,19.4936,19.4254,19.4546,182900.0
2009-05-01 15:50:00,19.97,20.01,19.95,19.99,605300.0,19.4546,19.4936,19.4351,19.4741,605300.0
2009-05-04 09:30:00,20.42,20.49,20.05,20.3,263500.0,19.893,19.9612,19.5325,19.7761,263500.0
2009-05-04 09:40:00,20.32,20.44,20.31,20.4,359100.0,19.7956,19.9125,19.7858,19.8735,359100.0
2009-05-04 09:50:00,20.4,20.51,20.37,20.51,325200.0,19.8735,19.9807,19.8443,19.9807,325200.0
2009-05-04 10:00:00,20.51,20.78,20.51,20.58,512500.0,19.9807,20.2437,19.9807,20.0489,512500.0
2009-05-04 10:10:00,20.59,20.73,20.58,20.67,309000.0,20.0586,20.195,20.0489,20.1365,309000.0
2009-05-04 10:20:00,20.68,20.73,20.57,20.57,200000.0,20.1463,20.195,20.0391,20.0391,200000.0
2009-05-04 10:30:00,20.58,20.62,20.47,20.5,194200.0,20.0489,20.0878,19.9417,19.9709,194200.0
2009-05-04 10:40:00,20.5,20.67,20.4,20.66,200200.0,19.9709,20.1365,19.8735,20.1268,200200.0
2009-05-04 10:50:00,20.67,20.77,20.64,20.65,150200.0,20.1365,20.234,20.1073,20.1171,150200.0
2009-05-04 11:00:00,20.65,20.83,20.65,20.76,185400.0,20.1171,20.2924,20.1171,20.2242,185400.0
2009-05-04 11:10:00,20.77,20.81,20.66,20.69,114900.0,20.234,20.2729,20.1268,20.156,114900.0
2009-05-04 11:20:00,20.68,20.79,20.68,20.77,67400.0,20.1463,20.2534,20.1463,20.234,67400.0
2009-05-04 11:30:00,20.76,20.76,20.64,20.7,92900.0,20.2242,20.2242,20.1073,20.1658,92900.0
2009-05-04 11:40:00,20.7,20.72,20.6,20.72,54200.0,20.1658,20.1853,20.0683,20.1853,54200.0
2009-05-04 11:50:00,20.72,20.73,20.66,20.68,37100.0,20.1853,20.195,20.1268,20.1463,37100.0
2009-05-04 12:00:00,20.67,20.85,20.67,20.75,158700.0,20.1365,20.3119,20.1365,20.2145,158700.0
2009-05-04 12:10:00,20.75,20.77,20.61,20.64,126700.0,20.2145,20.234,20.0781,20.1073,126700.0
2009-05-04 12:20:00,20.64,20.75,20.63,20.71,85200.0,20.1073,20.2145,20.0976,20.1755,85200.0
2009-05-04 12:30:00,20.7,20.76,20.69,20.71,63600.0,20.1658,20.2242,20.156,20.1755,63600.0
2009-05-04 12:40:00,20.71,20.76,20.71,20.75,83500.0,20.1755,20.2242,20.1755,20.2145,83500.0
2009-05-04 12:50:00,20.75,20.76,20.67,20.69,144500.0,20.2145,20.2242,20.1365,20.156,144500.0
2009-05-04 13:00:00,20.69,20.73,20.68,20.73,184000.0,20.156,20.195,20.1463,20.195,184000.0
2009-05-04 13:10:00,20.72,20.87,20.69,20.86,436200.0,20.1853,20.3314,20.156,20.3216,436200.0
2009-05-04 13:20:00,20.86,20.99,20.85,20.95,401400.0,20.3216,20.4483,20.3119,20.4093,401400.0
2009-05-04 13:30:00,20.96,21.14,20.95,21.11,493100.0,20.4191,20.5944,20.4093,20.5652,493100.0
2009-05-04 13:40:00,21.11,21.16,21.05,21.14,323900.0,20.5652,20.6139,20.5067,20.5944,323900.0
2009-05-04 13:50:00,21.14,21.24,21.09,21.23,280800.0,20.5944,20.6918,20.5457,20.6821,280800.0
2009-05-04 14:00:00,21.24,21.24,21.06,21.06,183000.0,20.6918,20.6918,20.5165,20.5165,183000.0
2009-05-04 14:10:00,21.07,21.07,20.97,21.0,301200.0,20.5262,20.5262,20.4288,20.458,301200.0
2009-05-04 14:20:00,21.0,21.0,20.9,20.96,224100.0,20.458,20.458,20.3606,20.4191,224100.0
2009-05-04 14:30:00,20.96,20.98,20.83,20.87,166700.0,20.4191,20.4385,20.2924,20.3314,166700.0
2009-05-04 14:40:00,20.88,20.88,20.79,20.83,161600.0,20.3411,20.3411,20.2534,20.2924,161600.0
2009-05-04 14:50:00,20.83,20.87,20.75,20.86,170100.0,20.2924,20.3314,20.2145,20.3216,170100.0
2009-05-04 15:00:00,20.86,20.94,20.85,20.92,145800.0,20.3216,20.3996,20.3119,20.3801,145800.0
2009-05-04 15:10:00,20.91,21.0,20.9,20.96,178700.0,20.3703,20.458,20.3606,20.4191,178700.0
2009-05-04 15:20:00,20.97,20.99,20.93,20.99,130600.0,20.4288,20.4483,20.3898,20.4483,130600.0
2009-05-04 15:30:00,20.99,21.02,20.87,20.9,238200.0,20.4483,20.4775,20.3314,20.3606,238200.0
2009-05-04 15:40:00,20.91,21.0,20.89,20.98,279800.0,20.3703,20.458,20.3509,20.4385,279800.0
2009-05-04 15:50:00,20.98,21.1,20.97,21.08,668900.0,20.4385,20.5554,20.4288,20.536,668900.0
2009-05-05 09:30:00,21.58,21.6,21.15,21.28,557400.0,21.0231,21.0425,20.6042,20.7308,557400.0
2009-05-05 09:40:00,21.28,21.48,21.25,21.3,189000.0,20.7308,20.9256,20.7016,20.7503,189000.0
2009-05-05 09:50:00,21.3,21.31,21.19,21.22,147100.0,20.7503,20.76,20.6431,20.6723,147100.0
2009-05-05 10:00:00,21.22,21.41,21.17,21.18,301600.0,20.6723,20.8574,20.6236,20.6334,301600.0
2009-05-05 10:10:00,21.18,21.46,21.17,21.44,217800.0,20.6334,20.9062,20.6236,20.8867,217800.0
2009-05-05 10:20:00,21.44,21.53,21.42,21.48,330300.0,20.8867,20.9743,20.8672,20.9256,330300.0
2009-05-05 10:30:00,21.47,21.52,21.43,21.5,319200.0,20.9159,20.9646,20.8769,20.9451,319200.0
2009-05-05 10:40:00,21.5,21.55,21.35,21.36,222200.0,20.9451,20.9938,20.799,20.8087,222200.0
2009-05-05 10:50:00,21.36,21.4,21.27,21.36,240800.0,20.8087,20.8477,20.7211,20.8087,240800.0
2009-05-05 11:00:00,21.34,21.44,21.33,21.43,133800.0,20.7892,20.8867,20.7795,20.8769,133800.0
2009-05-05 11:10:00,21.43,21.44,21.38,21.43,142900.0,20.8769,20.8867,20.8282,20.8769,142900.0
2009-05-05 11:20:00,21.43,21.46,21.43,21.45,135700.0,20.8769,20.9062,20.8769,20.8964,135700.0
2009-05-05 11:30:00,21.46,21.51,21.45,21.5,185100.0,20.9062,20.9549,20.8964,20.9451,185100.0
2009-05-05 11:40:00,21.5,21.69,21.5,21.56,324300.0,20.9451,21.1302,20.9451,21.0036,324300.0
2009-05-05 11:50:00,21.56,21.57,21.41,21.43,337700.0,21.0036,21.0133,20.8574,20.8769,337700.0
2009-05-05 12:00:00,21.44,21.47,21.42,21.44,137300.0,20.8867,20.9159,20.8672,20.8867,137300.0
2009-05-05 12:10:00,21.44,21.53,21.44,21.51,210700.0,20.8867,20.9743,20.8867,20.9549,210700.0
2009-05-05 12:20:00,21.51,21.51,21.42,21.42,65300.0,20.9549,20.9549,20.8672,20.8672,65300.0
2009-05-05 12:30:00,21.43,21.44,21.42,21.42,88600.0,20.8769,20.8867,20.8672,20.8672,88600.0
2009-05-05 12:40:00,21.42,21.45,21.41,21.45,61300.0,20.8672,20.8964,20.8574,20.8964,61300.0
2009-05-05 12:50:00,21.45,21.45,21.42,21.42,56500.0,20.8964,20.8964,20.8672,20.8672,56500.0
2009-05-05 13:00:00,21.43,21.49,21.42,21.44,77400.0,20.8769,20.9354,20.8672,20.8867,77400.0
2009-05-05 13:10:00,21.44,21.46,21.42,21.45,80100.0,20.8867,20.9062,20.8672,20.8964,80100.0
2009-05-05 13:20:00,21.46,21.5,21.4,21.42,92600.0,20.9062,20.9451,20.8477,20.8672,92600.0
2009-05-05 13:30:00,21.42,21.43,21.34,21.37,86700.0,20.8672,20.8769,20.7892,20.8185,86700.0
2009-05-05 13:40:00,21.37,21.38,21.3,21.32,106000.0,20.8185,20.8282,20.7503,20.7698,106000.0
2009-05-05 13:50:00,21.33,21.38,21.23,21.3,398200.0,20.7795,20.8282,20.6821,20.7503,398200.0
2009-05-05 14:00:00,21.31,21.33,21.22,21.32,249600.0,20.76,20.7795,20.6723,20.7698,249600.0
2009-05-05 14:10:00,21.32,21.37,21.29,21.33,180600.0,20.7698,20.8185,20.7405,20.7795,180600.0
2009-05-05 14:20:00,21.34,21.34,21.02,21.1,330300.0,20.7892,20.7892,20.4775,20.5554,330300.0
2009-05-05 14:30:00,21.1,21.12,21.02,21.04,363900.0,20.5554,20.5749,20.4775,20.497,363900.0
2009-05-05 14:40:00,21.05,21.09,21.0,21.06,375900.0,20.5067,20.5457,20.458,20.5165,375900.0
2009-05-05 14:50:00,21.07,21.35,21.07,21.18,908500.0,20.5262,20.799,20.5262,20.6334,908500.0
2009-05-05 15:00:00,21.18,21.25,21.17,21.21,241900.0,20.6334,20.7016,20.6236,20.6626,241900.0
2009-05-05 15:10:00,21.22,21.25,21.18,21.24,168900.0,20.6723,20.7016,20.6334,20.6918,168900.0
2009-05-05 15:20:00,21.25,21.27,21.2,21.25,632600.0,20.7016,20.7211,20.6529,20.7016,632600.0
2009-05-05 15:30:00,21.25,21.4,21.25,21.32,612300.0,20.7016,20.8477,20.7016,20.7698,612300.0
2009-05-05 15:40:00,21.33,21.39,21.22,21.38,811700.0,20.7795,20.838,20.6723,20.8282,811700.0
2009-05-05 15:50:00,21.38,22.0,21.25,21.39,913300.0,20.8282,21.4322,20.7016,20.838,913300.0
2009-05-06 09:30:00,21.5,21.93,21.15,21.51,1563300.0,20.9451,21.364,20.6042,20.9549,1563300.0
2009-05-06 09:40:00,21.51,22.02,21.5,21.53,1175100.0,20.9549,21.4517,20.9451,20.9743,1175100.0
2009-05-06 09:50:00,21.53,21.62,21.51,21.52,314400.0,20.9743,21.062,20.9549,20.9646,314400.0
2009-05-06 10:00:00,21.53,21.54,21.13,21.19,591000.0,20.9743,20.9841,20.5847,20.6431,591000.0
2009-05-06 10:10:00,21.18,21.19,20.73,20.98,656100.0,20.6334,20.6431,20.195,20.4385,656100.0
2009-05-06 10:20:00,20.98,21.02,20.67,20.67,273000.0,20.4385,20.4775,20.1365,20.1365,273000.0
2009-05-06 10:30:00,20.64,20.9,20.61,20.89,225100.0,20.1073,20.3606,20.0781,20.3509,225100.0
2009-05-06 10:40:00,20.89,20.94,20.79,20.8,126600.0,20.3509,20.3996,20.2534,20.2632,126600.0
2009-05-06 10:50:00,20.82,21.02,20.81,21.0,258300.0,20.2827,20.4775,20.2729,20.458,258300.0
2009-05-06 11:00:00,21.0,21.07,20.88,20.97,642400.0,20.458,20.5262,20.3411,20.4288,642400.0
2009-05-06 11:10:00,20.97,21.0,20.81,20.82,287700.0,20.4288,20.458,20.2729,20.2827,287700.0
2009-05-06 11:20:00,20.82,20.9,20.63,20.64,178800.0,20.2827,20.3606,20.0976,20.1073,178800.0
2009-05-06 11:30:00,20.66,20.7,20.52,20.53,279000.0,20.1268,20.1658,19.9904,20.0002,279000.0
2009-05-06 11:40:00,20.54,20.59,20.49,20.55,307500.0,20.0099,20.0586,19.9612,20.0196,307500.0
2009-05-06 11:50:00,20.56,20.63,20.51,20.55,245600.0,20.0294,20.0976,19.9807,20.0196,245600.0
2009-05-06 12:00:00,20.55,20.65,20.51,20.53,137000.0,20.0196,20.1171,19.9807,20.0002,137000.0
2009-05-06 12:10:00,20.53,20.54,20.47,20.48,206300.0,20.0002,20.0099,19.9417,19.9514,206300.0
2009-05-06 12:20:00,20.49,20.57,20.48,20.51,158500.0,19.9612,20.0391,19.9514,19.9807,158500.0
2009-05-06 12:30:00,20.51,20.56,20.41,20.42,123900.0,19.9807,20.0294,19.8833,19.893,123900.0
2009-05-06 12:40:00,20.41,20.48,20.38,20.46,119200.0,19.8833,19.9514,19.854,19.932,119200.0
2009-05-06 12:50:00,20.46,20.48,20.35,20.38,124900.0,19.932,19.9514,19.8248,19.854,124900.0
2009-05-06 13:00:00,20.37,20.4,20.12,20.12,380300.0,19.8443,19.8735,19.6007,19.6007,380300.0
2009-05-06 13:10:00,20.12,20.19,20.11,20.13,220600.0,19.6007,19.6689,19.591,19.6105,220600.0
2009-05-06 13:20:00,20.13,20.16,19.96,19.96,469100.0,19.6105,19.6397,19.4449,19.4449,469100.0
2009-05-06 13:30:00,19.96,20.02,19.87,19.91,449500.0,19.4449,19.5033,19.3572,19.3962,449500.0
2009-05-06 13:40:00,19.91,20.01,19.9,19.98,322500.0,19.3962,19.4936,19.3864,19.4643,322500.0
2009-05-06 13:50:00,19.98,20.01,19.95,20.01,229300.0,19.4643,19.4936,19.4351,19.4936,229300.0
2009-05-06 14:00:00,20.0,20.14,20.0,20.13,267700.0,19.4838,19.6202,19.4838,19.6105,267700.0
2009-05-06 14:10:00,20.13,20.14,20.0,20.06,330200.0,19.6105,19.6202,19.4838,19.5423,330200.0
2009-05-06 14:20:00,20.06,20.29,20.06,20.23,225400.0,19.5423,19.7663,19.5423,19.7079,225400.0
2009-05-06 14:30:00,20.24,20.3,20.13,20.17,462500.0,19.7176,19.7761,19.6105,19.6494,462500.0
2009-05-06 14:40:00,20.17,20.29,20.11,20.29,202100.0,19.6494,19.7663,19.591,19.7663,202100.0
2009-05-06 14:50:00,20.29,20.31,20.13,20.19,225900.0,19.7663,19.7858,19.6105,19.6689,225900.0
2009-05-06 15:00:00,20.19,20.28,20.17,20.28,255300.0,19.6689,19.7566,19.6494,19.7566,255300.0
2009-05-06 15:10:00,20.27,20.27,20.2,20.22,306600.0,19.7469,19.7469,19.6787,19.6982,306600.0
2009-05-06 15:20:00,20.22,20.23,20.07,20.16,406800.0,19.6982,19.7079,19.552,19.6397,406800.0
2009-05-06 15:30:00,20.18,20.25,20.15,20.18,331800.0,19.6592,19.7274,19.63,19.6592,331800.0
2009-05-06 15:40:00,20.18,20.29,20.16,20.19,565500.0,19.6592,19.7663,19.6397,19.6689,565500.0
2009-05-06 15:50:00,20.19,20.32,20.17,20.32,552600.0,19.6689,19.7956,19.6494,19.7956,552600.0
2009-05-07 09:30:00,19.94,20.38,19.91,20.24,457800.0,19.4254,19.854,19.3962,19.7176,457800.0
2009-05-07 09:40:00,20.22,20.27,19.7,19.74,536300.0,19.6982,19.7469,19.1916,19.2305,536300.0
2009-05-07 09:50:00,19.73,19.86,19.7,19.7,243300.0,19.2208,19.3474,19.1916,19.1916,243300.0
2009-05-07 10:00:00,19.7,19.79,19.59,19.64,385600.0,19.1916,19.2793,19.0844,19.1331,385600.0
2009-05-07 10:10:00,19.64,19.89,19.63,19.88,146700.0,19.1331,19.3767,19.1234,19.3669,146700.0
2009-05-07 10:20:00,19.87,19.89,19.6,19.63,151400.0,19.3572,19.3767,19.0942,19.1234,151400.0
2009-05-07 10:30:00,19.64,19.84,19.61,19.84,233000.0,19.1331,19.328,19.1039,19.328,233000.0
2009-05-07 10:40:00,19.83,19.84,19.65,19.7,156200.0,19.3182,19.328,19.1429,19.1916,156200.0
2009-05-07 10:50:00,19.7,19.7,19.6,19.6,116500.0,19.1916,19.1916,19.0942,19.0942,116500.0
2009-05-07 11:00:00,19.6,19.67,19.57,19.62,102700.0,19.0942,19.1623,19.0649,19.1136,102700.0
2009-05-07 11:10:00,19.61,19.63,19.54,19.54,117700.0,19.1039,19.1234,19.0357,19.0357,117700.0
2009-05-07 11:20:00,19.54,19.59,19.5,19.58,178100.0,19.0357,19.0844,18.9967,19.0747,178100.0
2009-05-07 11:30:00,19.58,19.7,19.56,19.67,144000.0,19.0747,19.1916,19.0552,19.1623,144000.0
2009-05-07 11:40:00,19.67,19.7,19.65,19.69,189800.0,19.1623,19.1916,19.1429,19.1818,189800.0
2009-05-07 11:50:00,19.69,19.84,19.69,19.78,139800.0,19.1818,19.328,19.1818,19.2695,139800.0
2009-05-07 12:00:00,19.78,19.78,19.67,19.67,61000.0,19.2695,19.2695,19.1623,19.1623,61000.0
2009-05-07 12:10:00,19.68,19.7,19.65,19.65,53400.0,19.1721,19.1916,19.1429,19.1429,53400.0
2009-05-07 12:20:00,19.65,19.66,19.6,19.63,98200.0,19.1429,19.1526,19.0942,19.1234,98200.0
2009-05-07 12:30:00,19.63,19.65,19.61,19.62,57400.0,19.1234,19.1429,19.1039,19.1136,57400.0
2009-05-07 12:40:00,19.62,19.71,19.61,19.7,202600.0,19.1136,19.2013,19.1039,19.1916,202600.0
2009-05-07 12:50:00,19.7,19.71,19.67,19.67,90100.0,19.1916,19.2013,19.1623,19.1623,90100.0
2009-05-07 13:00:00,19.67,19.68,19.6,19.67,154100.0,19.1623,19.1721,19.0942,19.1623,154100.0
2009-05-07 13:10:00,19.67,19.68,19.62,19.63,98200.0,19.1623,19.1721,19.1136,19.1234,98200.0
2009-05-07 13:20:00,19.63,19.67,19.58,19.59,131300.0,19.1234,19.1623,19.0747,19.0844,131300.0
2009-05-07 13:30:00,19.59,19.61,19.5,19.51,141200.0,19.0844,19.1039,18.9967,19.0065,141200.0
2009-05-07 13:40:00,19.5,19.53,19.45,19.48,154600.0,18.9967,19.026,18.948,18.9773,154600.0
2009-05-07 13:50:00,19.47,19.52,19.47,19.52,134100.0,18.9675,19.0162,18.9675,19.0162,134100.0
2009-05-07 14:00:00,19.51,19.58,19.5,19.55,112900.0,19.0065,19.0747,18.9967,19.0454,112900.0
2009-05-07 14:10:00,19.54,19.55,19.43,19.51,110000.0,19.0357,19.0454,18.9285,19.0065,110000.0
2009-05-07 14:20:00,19.51,19.57,19.48,19.48,274500.0,19.0065,19.0649,18.9773,18.9773,274500.0
2009-05-07 14:30:00,19.48,19.49,19.44,19.44,154800.0,18.9773,18.987,18.9383,18.9383,154800.0
2009-05-07 14:40:00,19.44,19.48,19.44,19.47,94500.0,18.9383,18.9773,18.9383,18.9675,94500.0
2009-05-07 14:50:00,19.48,19.52,19.44,19.45,96600.0,18.9773,19.0162,18.9383,18.948,96600.0
2009-05-07 15:00:00,19.45,19.54,19.44,19.49,128800.0,18.948,19.0357,18.9383,18.987,128800.0
2009-05-07 15:10:00,19.49,19.51,19.44,19.5,204900.0,18.987,19.0065,18.9383,18.9967,204900.0
2009-05-07 15:20:00,19.5,19.59,19.47,19.47,289900.0,18.9967,19.0844,18.9675,18.9675,289900.0
2009-05-07 15:30:00,19.46,19.48,19.37,19.45,279700.0,18.9578,18.9773,18.8701,18.948,279700.0
2009-05-07 15:40:00,19.45,19.51,19.43,19.51,151700.0,18.948,19.0065,18.9285,19.0065,151700.0
2009-05-07 15:50:00,19.5,19.58,19.47,19.47,612000.0,18.9967,19.0747,18.9675,18.9675,612000.0
2009-05-08 09:30:00,19.55,20.03,19.55,19.9,264900.0,19.0454,19.5131,19.0454,19.3864,264900.0
2009-05-08 09:40:00,19.92,20.09,19.83,19.88,293000.0,19.4059,19.5715,19.3182,19.3669,293000.0
2009-05-08 09:50:00,19.87,19.88,19.67,19.7,256200.0,19.3572,19.3669,19.1623,19.1916,256200.0
2009-05-08 10:00:00,19.71,19.74,19.58,19.62,161400.0,19.2013,19.2305,19.0747,19.1136,161400.0
2009-05-08 10:10:00,19.63,19.65,19.45,19.51,218200.0,19.1234,19.1429,18.948,19.0065,218200.0
2009-05-08 10:20:00,19.52,19.65,19.49,19.62,102900.0,19.0162,19.1429,18.987,19.1136,102900.0
2009-05-08 10:30:00,19.63,19.76,19.49,19.69,238600.0,19.1234,19.25,18.987,19.1818,238600.0
2009-05-08 10:40:00,19.68,19.68,19.56,19.59,113500.0,19.1721,19.1721,19.0552,19.0844,113500.0
2009-05-08 10:50:00,19.59,19.66,19.54,19.63,87000.0,19.0844,19.1526,19.0357,19.1234,87000.0
2009-05-08 11:00:00,19.64,19.83,19.63,19.81,105300.0,19.1331,19.3182,19.1234,19.2987,105300.0
2009-05-08 11:10:00,19.81,19.88,19.75,19.88,114600.0,19.2987,19.3669,19.2403,19.3669,114600.0
2009-05-08 11:20:00,19.87,19.87,19.74,19.82,68300.0,19.3572,19.3572,19.2305,19.3085,68300.0
2009-05-08 11:30:00,19.82,19.91,19.82,19.89,73200.0,19.3085,19.3962,19.3085,19.3767,73200.0
2009-05-08 11:40:00,19.89,19.97,19.86,19.96,249300.0,19.3767,19.4546,19.3474,19.4449,249300.0
2009-05-08 11:50:00,19.97,19.97,19.87,19.89,97300.0,19.4546,19.4546,19.3572,19.3767,97300.0
2009-05-08 12:00:00,19.9,20.02,19.85,20.0,178400.0,19.3864,19.5033,19.3377,19.4838,178400.0
2009-05-08 12:10:00,20.01,20.26,20.0,20.26,571600.0,19.4936,19.7371,19.4838,19.7371,571600.0
2009-05-08 12:20:00,20.26,20.31,20.09,20.09,153700.0,19.7371,19.7858,19.5715,19.5715,153700.0
2009-05-08 12:30:00,20.1,20.25,20.07,20.24,285600.0,19.5813,19.7274,19.552,19.7176,285600.0
2009-05-08 12:40:00,20.25,20.3,20.13,20.13,142000.0,19.7274,19.7761,19.6105,19.6105,142000.0
2009-05-08 12:50:00,20.14,20.16,20.09,20.16,133200.0,19.6202,19.6397,19.5715,19.6397,133200.0
2009-05-08 13:00:00,20.17,20.17,20.11,20.13,46800.0,19.6494,19.6494,19.591,19.6105,46800.0
2009-05-08 13:10:00,20.12,20.12,20.03,20.07,76700.0,19.6007,19.6007,19.5131,19.552,76700.0
2009-05-08 13:20:00,20.08,20.11,20.01,20.03,83800.0,19.5618,19.591,19.4936,19.5131,83800.0
2009-05-08 13:30:00,20.03,20.03,19.96,20.0,59400.0,19.5131,19.5131,19.4449,19.4838,59400.0
2009-05-08 13:40:00,20.01,20.03,19.94,20.0,69200.0,19.4936,19.5131,19.4254,19.4838,69200.0
2009-05-08 13:50:00,20.01,20.01,19.94,19.95,45800.0,19.4936,19.4936,19.4254,19.4351,45800.0
2009-05-08 14:00:00,19.96,20.02,19.95,19.99,149700.0,19.4449,19.5033,19.4351,19.4741,149700.0
2009-05-08 14:10:00,20.0,20.12,20.0,20.11,137800.0,19.4838,19.6007,19.4838,19.591,137800.0
2009-05-08 14:20:00,20.11,20.17,20.05,20.05,94500.0,19.591,19.6494,19.5325,19.5325,94500.0
2009-05-08 14:30:00,20.05,20.08,20.05,20.06,69000.0,19.5325,19.5618,19.5325,19.5423,69000.0
2009-05-08 14:40:00,20.05,20.11,19.99,20.09,105900.0,19.5325,19.591,19.4741,19.5715,105900.0
2009-05-08 14:50:00,20.09,20.13,20.06,20.06,93000.0,19.5715,19.6105,19.5423,19.5423,93000.0
2009-05-08 15:00:00,20.06,20.07,20.0,20.0,104600.0,19.5423,19.552,19.4838,19.4838,104600.0
2009-05-08 15:10:00,20.01,20.06,20.0,20.04,160200.0,19.4936,19.5423,19.4838,19.5228,160200.0
2009-05-08 15:20:00,20.04,20.12,20.03,20.08,114800.0,19.5228,19.6007,19.5131,19.5618,114800.0
2009-05-08 15:30:00,20.08,20.09,20.0,20.05,225500.0,19.5618,19.5715,19.4838,19.5325,225500.0
2009-05-08 15:40:00,20.05,20.23,20.05,20.17,429300.0,19.5325,19.7079,19.5325,19.6494,429300.0
2009-05-08 15:50:00,20.17,20.18,20.05,20.17,502200.0,19.6494,19.6592,19.5325,19.6494,502200.0
2009-05-11 09:30:00,19.74,20.0,19.66,19.85,172200.0,19.2305,19.4838,19.1526,19.3377,172200.0
2009-05-11 09:40:00,19.84,19.9,19.78,19.81,179700.0,19.328,19.3864,19.2695,19.2987,179700.0
2009-05-11 09:50:00,19.8,20.08,19.8,20.03,227800.0,19.289,19.5618,19.289,19.5131,227800.0
2009-05-11 10:00:00,20.02,20.15,19.99,20.14,198900.0,19.5033,19.63,19.4741,19.6202,198900.0
2009-05-11 10:10:00,20.13,20.26,20.1,20.26,262600.0,19.6105,19.7371,19.5813,19.7371,262600.0
2009-05-11 10:20:00,20.27,20.42,20.26,20.37,216000.0,19.7469,19.893,19.7371,19.8443,216000.0
2009-05-11 10:30:00,20.37,20.65,20.32,20.51,312500.0,19.8443,20.1171,19.7956,19.9807,312500.0
2009-05-11 10:40:00,20.5,20.65,20.43,20.44,146000.0,19.9709,20.1171,19.9027,19.9125,146000.0
2009-05-11 10:50:00,20.44,20.53,20.39,20.49,295300.0,19.9125,20.0002,19.8638,19.9612,295300.0
2009-05-11 11:00:00,20.48,20.54,20.4,20.46,164800.0,19.9514,20.0099,19.8735,19.932,164800.0
2009-05-11 11:10:00,20.46,20.58,20.46,20.58,101400.0,19.932,20.0489,19.932,20.0489,101400.0
2009-05-11 11:20:00,20.58,20.58,20.43,20.45,120200.0,20.0489,20.0489,19.9027,19.9222,120200.0
2009-05-11 11:30:00,20.45,20.46,20.34,20.35,117200.0,19.9222,19.932,19.8151,19.8248,117200.0
2009-05-11 11:40:00,20.34,20.38,20.31,20.32,65700.0,19.8151,19.854,19.7858,19.7956,65700.0
2009-05-11 11:50:00,20.32,20.37,20.29,20.32,79000.0,19.7956,19.8443,19.7663,19.7956,79000.0
2009-05-11 12:00:00,20.31,20.35,20.26,20.32,56700.0,19.7858,19.8248,19.7371,19.7956,56700.0
2009-05-11 12:10:00,20.32,20.36,20.29,20.34,137300.0,19.7956,19.8345,19.7663,19.8151,137300.0
2009-05-11 12:20:00,20.35,20.41,20.33,20.4,58900.0,19.8248,19.8833,19.8053,19.8735,58900.0
2009-05-11 12:30:00,20.4,20.4,20.34,20.36,38600.0,19.8735,19.8735,19.8151,19.8345,38600.0
2009-05-11 12:40:00,20.36,20.39,20.35,20.37,64200.0,19.8345,19.8638,19.8248,19.8443,64200.0
2009-05-11 12:50:00,20.37,20.37,20.28,20.29,93600.0,19.8443,19.8443,19.7566,19.7663,93600.0
2009-05-11 13:00:00,20.29,20.37,20.26,20.33,82900.0,19.7663,19.8443,19.7371,19.8053,82900.0
2009-05-11 13:10:00,20.33,20.45,20.33,20.43,115700.0,19.8053,19.9222,19.8053,19.9027,115700.0
2009-05-11 13:20:00,20.43,20.45,20.37,20.44,141300.0,19.9027,19.9222,19.8443,19.9125,141300.0
2009-05-11 13:30:00,20.44,20.46,20.4,20.45,103900.0,19.9125,19.932,19.8735,19.9222,103900.0
2009-05-11 13:40:00,20.45,20.47,20.4,20.42,69200.0,19.9222,19.9417,19.8735,19.893,69200.0
2009-05-11 13:50:00,20.42,20.43,20.41,20.43,53400.0,19.893,19.9027,19.8833,19.9027,53400.0
2009-05-11 14:00:00,20.42,20.45,20.38,20.45,89400.0,19.893,19.9222,19.854,19.9222,89400.0
2009-05-11 14:10:00,20.45,20.45,20.39,20.44,119500.0,19.9222,19.9222,19.8638,19.9125,119500.0
2009-05-11 14:20:00,20.44,20.44,20.38,20.42,62200.0,19.9125,19.9125,19.854,19.893,62200.0
2009-05-11 14:30:00,20.42,20.45,20.35,20.36,132800.0,19.893,19.9222,19.8248,19.8345,132800.0
2009-05-11 14:40:00,20.36,20.37,20.29,20.33,163900.0,19.8345,19.8443,19.7663,19.8053,163900.0
2009-05-11 14:50:00,20.33,20.37,20.29,20.32,118600.0,19.8053,19.8443,19.7663,19.7956,118600.0
2009-05-11 15:00:00,20.32,20.34,20.27,20.27,202500.0,19.7956,19.8151,19.7469,19.7469,202500.0
2009-05-11 15:10:00,20.27,20.4,20.27,20.36,152900.0,19.7469,19.8735,19.7469,19.8345,152900.0
2009-05-11 15:20:00,20.37,20.37,20.24,20.3,164100.0,19.8443,19.8443,19.7176,19.7761,164100.0
2009-05-11 15:30:00,20.3,20.32,20.23,20.25,273600.0,19.7761,19.7956,19.7079,19.7274,273600.0
2009-05-11 15:40:00,20.24,20.27,20.19,20.23,261300.0,19.7176,19.7469,19.6689,19.7079,261300.0
2009-05-11 15:50:00,20.23,20.24,20.13,20.19,635900.0,19.7079,19.7176,19.6105,19.6689,635900.0
2009-05-12 09:30:00,20.44,20.55,20.16,20.22,296500.0,19.9125,20.0196,19.6397,19.6982,296500.0
2009-05-12 09:40:00,20.24,20.25,20.05,20.08,287200.0,19.7176,19.7274,19.5325,19.5618,287200.0
2009-05-12 09:50:00,20.08,20.19,19.93,20.15,314700.0,19.5618,19.6689,19.4156,19.63,314700.0
2009-05-12 10:00:00,20.15,20.15,19.99,20.05,216100.0,19.63,19.63,19.4741,19.5325,216100.0
2009-05-12 10:10:00,20.05,20.06,19.82,19.83,191900.0,19.5325,19.5423,19.3085,19.3182,191900.0
2009-05-12 10:20:00,19.84,19.99,19.83,19.98,209400.0,19.328,19.4741,19.3182,19.4643,209400.0
2009-05-12 10:30:00,19.98,19.99,19.8,19.8,125300.0,19.4643,19.4741,19.289,19.289,125300.0
2009-05-12 10:40:00,19.8,19.87,19.79,19.83,105600.0,19.289,19.3572,19.2793,19.3182,105600.0
2009-05-12 10:50:00,19.83,19.85,19.79,19.84,104400.0,19.3182,19.3377,19.2793,19.328,104400.0
2009-05-12 11:00:00,19.86,19.91,19.82,19.9,115400.0,19.3474,19.3962,19.3085,19.3864,115400.0
2009-05-12 11:10:00,19.9,19.94,19.84,19.86,92900.0,19.3864,19.4254,19.328,19.3474,92900.0
2009-05-12 11:20:00,19.86,19.91,19.82,19.9,150300.0,19.3474,19.3962,19.3085,19.3864,150300.0
2009-05-12 11:30:00,19.9,20.01,19.89,20.0,90100.0,19.3864,19.4936,19.3767,19.4838,90100.0
2009-05-12 11:40:00,20.01,20.05,19.98,19.98,85800.0,19.4936,19.5325,19.4643,19.4643,85800.0
2009-05-12 11:50:00,19.98,20.03,19.96,20.02,95400.0,19.4643,19.5131,19.4449,19.5033,95400.0
2009-05-12 12:00:00,20.02,20.03,19.95,19.95,80500.0,19.5033,19.5131,19.4351,19.4351,80500.0
2009-05-12 12:10:00,19.95,19.99,19.83,19.86,83700.0,19.4351,19.4741,19.3182,19.3474,83700.0
2009-05-12 12:20:00,19.87,19.91,19.82,19.89,61400.0,19.3572,19.3962,19.3085,19.3767,61400.0
2009-05-12 12:30:00,19.89,19.92,19.88,19.9,75200.0,19.3767,19.4059,19.3669,19.3864,75200.0
2009-05-12 12:40:00,19.9,19.91,19.87,19.88,109200.0,19.3864,19.3962,19.3572,19.3669,109200.0
2009-05-12 12:50:00,19.87,19.88,19.8,19.83,52500.0,19.3572,19.3669,19.289,19.3182,52500.0
2009-05-12 13:00:00,19.83,19.89,19.83,19.88,47100.0,19.3182,19.3767,19.3182,19.3669,47100.0
2009-05-12 13:10:00,19.87,19.91,19.81,19.85,134300.0,19.3572,19.3962,19.2987,19.3377,134300.0
2009-05-12 13:20:00,19.85,19.87,19.82,19.85,85600.0,19.3377,19.3572,19.3085,19.3377,85600.0
2009-05-12 13:30:00,19.85,19.85,19.81,19.84,112100.0,19.3377,19.3377,19.2987,19.328,112100.0
2009-05-12 13:40:00,19.84,19.85,19.8,19.82,76200.0,19.328,19.3377,19.289,19.3085,76200.0
2009-05-12 13:50:00,19.82,19.85,19.79,19.81,92900.0,19.3085,19.3377,19.2793,19.2987,92900.0
2009-05-12 14:00:00,19.81,19.85,19.78,19.84,100900.0,19.2987,19.3377,19.2695,19.328,100900.0
2009-05-12 14:10:00,19.83,19.85,19.8,19.82,82600.0,19.3182,19.3377,19.289,19.3085,82600.0
2009-05-12 14:20:00,19.83,19.88,19.79,19.8,77600.0,19.3182,19.3669,19.2793,19.289,77600.0
2009-05-12 14:30:00,19.79,19.9,19.76,19.87,120600.0,19.2793,19.3864,19.25,19.3572,120600.0
2009-05-12 14:40:00,19.88,19.92,19.84,19.87,198000.0,19.3669,19.4059,19.328,19.3572,198000.0
2009-05-12 14:50:00,19.87,20.02,19.86,19.98,180100.0,19.3572,19.5033,19.3474,19.4643,180100.0
2009-05-12 15:00:00,19.98,20.07,19.98,20.05,94700.0,19.4643,19.552,19.4643,19.5325,94700.0
2009-05-12 15:10:00,20.06,20.1,20.01,20.1,154400.0,19.5423,19.5813,19.4936,19.5813,154400.0
2009-05-12 15:20:00,20.09,20.21,20.09,20.18,228100.0,19.5715,19.6884,19.5715,19.6592,228100.0
2009-05-12 15:30:00,20.17,20.2,20.04,20.05,516500.0,19.6494,19.6787,19.5228,19.5325,516500.0
2009-05-12 15:40:00,20.06,20.1,20.03,20.08,303300.0,19.5423,19.5813,19.5131,19.5618,303300.0
2009-05-12 15:50:00,20.08,20.11,20.01,20.11,599800.0,19.5618,19.591,19.4936,19.591,599800.0
2009-05-13 09:30:00,19.74,19.9,19.58,19.59,196500.0,19.2305,19.3864,19.0747,19.0844,196500.0
2009-05-13 09:40:00,19.59,19.74,19.56,19.74,240200.0,19.0844,19.2305,19.0552,19.2305,240200.0
2009-05-13 09:50:00,19.74,19.82,19.66,19.8,115400.0,19.2305,19.3085,19.1526,19.289,115400.0
2009-05-13 10:00:00,19.8,19.8,19.66,19.7,181800.0,19.289,19.289,19.1526,19.1916,181800.0
2009-05-13 10:10:00,19.69,19.75,19.63,19.7,226900.0,19.1818,19.2403,19.1234,19.1916,226900.0
2009-05-13 10:20:00,19.7,19.92,19.7,19.89,272800.0,19.1916,19.4059,19.1916,19.3767,272800.0
2009-05-13 10:30:00,19.9,19.94,19.81,19.86,358700.0,19.3864,19.4254,19.2987,19.3474,358700.0
2009-05-13 10:40:00,19.86,19.86,19.65,19.72,196700.0,19.3474,19.3474,19.1429,19.2111,196700.0
2009-05-13 10:50:00,19.72,19.81,19.71,19.72,108000.0,19.2111,19.2987,19.2013,19.2111,108000.0
2009-05-13 11:00:00,19.72,19.81,19.68,19.78,102300.0,19.2111,19.2987,19.1721,19.2695,102300.0
2009-05-13 11:10:00,19.79,19.88,19.79,19.87,134100.0,19.2793,19.3669,19.2793,19.3572,134100.0
2009-05-13 11:20:00,19.87,20.02,19.87,19.98,247200.0,19.3572,19.5033,19.3572,19.4643,247200.0
2009-05-13 11:30:00,19.98,20.01,19.83,19.85,134100.0,19.4643,19.4936,19.3182,19.3377,134100.0
2009-05-13 11:40:00,19.85,19.88,19.84,19.87,89800.0,19.3377,19.3669,19.328,19.3572,89800.0
2009-05-13 11:50:00,19.88,19.88,19.79,19.81,50500.0,19.3669,19.3669,19.2793,19.2987,50500.0
2009-05-13 12:00:00,19.81,19.91,19.8,19.91,120300.0,19.2987,19.3962,19.289,19.3962,120300.0
2009-05-13 12:10:00,19.91,19.98,19.9,19.96,137500.0,19.3962,19.4643,19.3864,19.4449,137500.0
2009-05-13 12:20:00,19.97,19.99,19.96,19.98,60500.0,19.4546,19.4741,19.4449,19.4643,60500.0
2009-05-13 12:30:00,19.99,19.99,19.91,19.93,168200.0,19.4741,19.4741,19.3962,19.4156,168200.0
2009-05-13 12:40:00,19.92,19.93,19.82,19.84,110000.0,19.4059,19.4156,19.3085,19.328,110000.0
2009-05-13 12:50:00,19.84,19.86,19.79,19.81,144600.0,19.328,19.3474,19.2793,19.2987,144600.0
2009-05-13 13:00:00,19.8,19.85,19.8,19.83,130400.0,19.289,19.3377,19.289,19.3182,130400.0
2009-05-13 13:10:00,19.83,19.87,19.81,19.86,161000.0,19.3182,19.3572,19.2987,19.3474,161000.0
2009-05-13 13:20:00,19.85,19.86,19.7,19.7,97700.0,19.3377,19.3474,19.1916,19.1916,97700.0
2009-05-13 13:30:00,19.71,19.79,19.7,19.79,85500.0,19.2013,19.2793,19.1916,19.2793,85500.0
2009-05-13 13:40:00,19.79,19.82,19.7,19.7,118100.0,19.2793,19.3085,19.1916,19.1916,118100.0
2009-05-13 13:50:00,19.7,19.89,19.7,19.88,139800.0,19.1916,19.3767,19.1916,19.3669,139800.0
2009-05-13 14:00:00,19.88,19.9,19.7,19.77,162200.0,19.3669,19.3864,19.1916,19.2598,162200.0
2009-05-13 14:10:00,19.77,19.82,19.64,19.64,137300.0,19.2598,19.3085,19.1331,19.1331,137300.0
2009-05-13 14:20:00,19.64,19.69,19.58,19.67,141400.0,19.1331,19.1818,19.0747,19.1623,141400.0
2009-05-13 14:30:00,19.67,19.67,19.57,19.62,145600.0,19.1623,19.1623,19.0649,19.1136,145600.0
2009-05-13 14:40:00,19.62,19.65,19.58,19.59,119200.0,19.1136,19.1429,19.0747,19.0844,119200.0
2009-05-13 14:50:00,19.59,19.7,19.58,19.69,85200.0,19.0844,19.1916,19.0747,19.1818,85200.0
2009-05-13 15:00:00,19.69,19.7,19.56,19.57,136200.0,19.1818,19.1916,19.0552,19.0649,136200.0
2009-05-13 15:10:00,19.57,19.58,19.51,19.56,196000.0,19.0649,19.0747,19.0065,19.0552,196000.0
2009-05-13 15:20:00,19.56,19.62,19.51,19.53,192800.0,19.0552,19.1136,19.0065,19.026,192800.0
2009-05-13 15:30:00,19.53,19.66,19.53,19.6,207400.0,19.026,19.1526,19.026,19.0942,207400.0
2009-05-13 15:40:00,19.6,19.68,19.55,19.63,266200.0,19.0942,19.1721,19.0454,19.1234,266200.0
2009-05-13 15:50:00,19.62,19.62,19.48,19.48,637000.0,19.1136,19.1136,18.9773,18.9773,637000.0
2009-05-14 09:30:00,19.52,19.87,19.43,19.58,170100.0,19.0162,19.3572,18.9285,19.0747,170100.0
2009-05-14 09:40:00,19.59,19.79,19.57,19.74,160600.0,19.0844,19.2793,19.0649,19.2305,160600.0
2009-05-14 09:50:00,19.73,19.82,19.73,19.75,517700.0,19.2208,19.3085,19.2208,19.2403,517700.0
2009-05-14 10:00:00,19.75,19.84,19.65,19.83,315300.0,19.2403,19.328,19.1429,19.3182,315300.0
2009-05-14 10:10:00,19.84,20.0,19.82,19.95,168800.0,19.328,19.4838,19.3085,19.4351,168800.0
2009-05-14 10:20:00,19.95,20.03,19.92,19.95,205400.0,19.4351,19.5131,19.4059,19.4351,205400.0
2009-05-14 10:30:00,19.95,19.99,19.85,19.91,552400.0,19.4351,19.4741,19.3377,19.3962,552400.0
2009-05-14 10:40:00,19.92,20.02,19.9,19.91,102400.0,19.4059,19.5033,19.3864,19.3962,102400.0
2009-05-14 10:50:00,19.91,20.09,19.9,20.06,87500.0,19.3962,19.5715,19.3864,19.5423,87500.0
2009-05-14 11:00:00,20.05,20.09,20.04,20.07,81900.0,19.5325,19.5715,19.5228,19.552,81900.0
2009-05-14 11:10:00,20.07,20.18,20.07,20.18,225800.0,19.552,19.6592,19.552,19.6592,225800.0
2009-05-14 11:20:00,20.17,20.3,20.17,20.26,278900.0,19.6494,19.7761,19.6494,19.7371,278900.0
2009-05-14 11:30:00,20.26,20.34,20.25,20.29,177800.0,19.7371,19.8151,19.7274,19.7663,177800.0
2009-05-14 11:40:00,20.3,20.3,20.2,20.2,53900.0,19.7761,19.7761,19.6787,19.6787,53900.0
2009-05-14 11:50:00,20.2,20.24,20.19,20.2,176400.0,19.6787,19.7176,19.6689,19.6787,176400.0
2009-05-14 12:00:00,20.2,20.32,20.18,20.31,73400.0,19.6787,19.7956,19.6592,19.7858,73400.0
2009-05-14 12:10:00,20.3,20.37,20.29,20.35,133900.0,19.7761,19.8443,19.7663,19.8248,133900.0
2009-05-14 12:20:00,20.35,20.36,20.27,20.29,46200.0,19.8248,19.8345,19.7469,19.7663,46200.0
2009-05-14 12:30:00,20.29,20.39,20.27,20.33,46600.0,19.7663,19.8638,19.7469,19.8053,46600.0
2009-05-14 12:40:00,20.33,20.33,20.28,20.33,74900.0,19.8053,19.8053,19.7566,19.8053,74900.0
2009-05-14 12:50:00,20.34,20.44,20.34,20.37,164600.0,19.8151,19.9125,19.8151,19.8443,164600.0
2009-05-14 13:00:00,20.37,20.45,20.37,20.44,233600.0,19.8443,19.9222,19.8443,19.9125,233600.0
2009-05-14 13:10:00,20.44,20.45,20.26,20.27,180500.0,19.9125,19.9222,19.7371,19.7469,180500.0
2009-05-14 13:20:00,20.27,20.29,20.2,20.26,96600.0,19.7469,19.7663,19.6787,19.7371,96600.0
2009-05-14 13:30:00,20.25,20.36,20.24,20.36,61800.0,19.7274,19.8345,19.7176,19.8345,61800.0
2009-05-14 13:40:00,20.36,20.36,20.27,20.3,38900.0,19.8345,19.8345,19.7469,19.7761,38900.0
2009-05-14 13:50:00,20.3,20.34,20.23,20.23,125500.0,19.7761,19.8151,19.7079,19.7079,125500.0
2009-05-14 14:00:00,20.22,20.34,20.22,20.31,102300.0,19.6982,19.8151,19.6982,19.7858,102300.0
2009-05-14 14:10:00,20.32,20.33,20.24,20.25,129600.0,19.7956,19.8053,19.7176,19.7274,129600.0
2009-05-14 14:20:00,20.25,20.27,20.19,20.25,166500.0,19.7274,19.7469,19.6689,19.7274,166500.0
2009-05-14 14:30:00,20.25,20.3,20.22,20.29,91400.0,19.7274,19.7761,19.6982,19.7663,91400.0
2009-05-14 14:40:00,20.3,20.3,20.23,20.25,157700.0,19.7761,19.7761,19.7079,19.7274,157700.0
2009-05-14 14:50:00,20.25,20.27,20.15,20.19,113000.0,19.7274,19.7469,19.63,19.6689,113000.0
2009-05-14 15:00:00,20.19,20.25,20.14,20.2,124000.0,19.6689,19.7274,19.6202,19.6787,124000.0
2009-05-14 15:10:00,20.2,20.21,20.1,20.2,214300.0,19.6787,19.6884,19.5813,19.6787,214300.0
2009-05-14 15:20:00,20.22,20.24,20.1,20.1,310500.0,19.6982,19.7176,19.5813,19.5813,310500.0
2009-05-14 15:30:00,20.09,20.12,19.97,19.99,331200.0,19.5715,19.6007,19.4546,19.4741,331200.0
2009-05-14 15:40:00,19.99,20.13,19.98,20.1,233000.0,19.4741,19.6105,19.4643,19.5813,233000.0
2009-05-14 15:50:00,20.1,20.19,20.01,20.06,541600.0,19.5813,19.6689,19.4936,19.5423,541600.0
2009-05-15 09:30:00,20.0,20.7,19.95,20.68,770900.0,19.4838,20.1658,19.4351,20.1463,770900.0
2009-05-15 09:40:00,20.68,20.96,20.58,20.95,561100.0,20.1463,20.4191,20.0489,20.4093,561100.0
2009-05-15 09:50:00,20.96,20.96,20.65,20.85,684200.0,20.4191,20.4191,20.1171,20.3119,684200.0
2009-05-15 10:00:00,20.85,21.29,20.83,21.28,1027200.0,20.3119,20.7405,20.2924,20.7308,1027200.0
2009-05-15 10:10:00,21.28,21.34,20.96,21.32,683300.0,20.7308,20.7892,20.4191,20.7698,683300.0
2009-05-15 10:20:00,21.31,21.55,21.25,21.46,630800.0,20.76,20.9938,20.7016,20.9062,630800.0
2009-05-15 10:30:00,21.46,21.61,21.38,21.49,460000.0,20.9062,21.0523,20.8282,20.9354,460000.0
2009-05-15 10:40:00,21.5,21.57,21.44,21.45,243900.0,20.9451,21.0133,20.8867,20.8964,243900.0
2009-05-15 10:50:00,21.45,21.45,21.24,21.25,420500.0,20.8964,20.8964,20.6918,20.7016,420500.0
2009-05-15 11:00:00,21.25,21.26,21.13,21.14,314700.0,20.7016,20.7113,20.5847,20.5944,314700.0
2009-05-15 11:10:00,21.15,21.33,21.09,21.33,370700.0,20.6042,20.7795,20.5457,20.7795,370700.0
2009-05-15 11:20:00,21.33,21.33,21.15,21.17,240800.0,20.7795,20.7795,20.6042,20.6236,240800.0
2009-05-15 11:30:00,21.17,21.21,21.08,21.13,282400.0,20.6236,20.6626,20.536,20.5847,282400.0
2009-05-15 11:40:00,21.13,21.13,20.95,20.97,297300.0,20.5847,20.5847,20.4093,20.4288,297300.0
2009-05-15 11:50:00,20.97,21.0,20.81,20.86,232400.0,20.4288,20.458,20.2729,20.3216,232400.0
2009-05-15 12:00:00,20.86,20.9,20.84,20.89,231200.0,20.3216,20.3606,20.3022,20.3509,231200.0
2009-05-15 12:10:00,20.89,20.89,20.81,20.83,221000.0,20.3509,20.3509,20.2729,20.2924,221000.0
2009-05-15 12:20:00,20.83,20.9,20.83,20.9,105300.0,20.2924,20.3606,20.2924,20.3606,105300.0
2009-05-15 12:30:00,20.89,20.98,20.88,20.91,180900.0,20.3509,20.4385,20.3411,20.3703,180900.0
2009-05-15 12:40:00,20.91,20.99,20.9,20.98,207400.0,20.3703,20.4483,20.3606,20.4385,207400.0
2009-05-15 12:50:00,20.98,21.01,20.89,20.91,123200.0,20.4385,20.4678,20.3509,20.3703,123200.0
2009-05-15 13:00:00,20.9,20.95,20.87,20.92,204200.0,20.3606,20.4093,20.3314,20.3801,204200.0
2009-05-15 13:10:00,20.93,20.96,20.9,20.96,219900.0,20.3898,20.4191,20.3606,20.4191,219900.0
2009-05-15 13:20:00,20.97,21.02,20.97,21.0,194700.0,20.4288,20.4775,20.4288,20.458,194700.0
2009-05-15 13:30:00,21.01,21.06,21.0,21.05,93900.0,20.4678,20.5165,20.458,20.5067,93900.0
2009-05-15 13:40:00,21.05,21.15,21.03,21.14,119600.0,20.5067,20.6042,20.4873,20.5944,119600.0
2009-05-15 13:50:00,21.15,21.18,21.11,21.11,125900.0,20.6042,20.6334,20.5652,20.5652,125900.0
2009-05-15 14:00:00,21.11,21.11,21.0,21.02,123500.0,20.5652,20.5652,20.458,20.4775,123500.0
2009-05-15 14:10:00,21.03,21.08,21.0,21.05,177000.0,20.4873,20.536,20.458,20.5067,177000.0
2009-05-15 14:20:00,21.05,21.08,21.0,21.03,129100.0,20.5067,20.536,20.458,20.4873,129100.0
2009-05-15 14:30:00,21.03,21.04,20.93,20.98,124500.0,20.4873,20.497,20.3898,20.4385,124500.0
2009-05-15 14:40:00,20.98,21.0,20.93,20.99,152500.0,20.4385,20.458,20.3898,20.4483,152500.0
2009-05-15 14:50:00,20.99,21.06,20.95,21.01,231300.0,20.4483,20.5165,20.4093,20.4678,231300.0
2009-05-15 15:00:00,21.02,21.09,21.0,21.04,253300.0,20.4775,20.5457,20.458,20.497,253300.0
2009-05-15 15:10:00,21.04,21.18,21.03,21.06,363000.0,20.497,20.6334,20.4873,20.5165,363000.0
2009-05-15 15:20:00,21.05,21.14,21.05,21.14,300800.0,20.5067,20.5944,20.5067,20.5944,300800.0
2009-05-15 15:30:00,21.14,21.17,21.02,21.08,328800.0,20.5944,20.6236,20.4775,20.536,328800.0
2009-05-15 15:40:00,21.07,21.16,21.05,21.15,504100.0,20.5262,20.6139,20.5067,20.6042,504100.0
2009-05-15 15:50:00,21.15,21.26,21.03,21.03,1962700.0,20.6042,20.7113,20.4873,20.4873,1962700.0
2009-05-18 09:30:00,21.2,21.26,21.01,21.25,342700.0,20.6529,20.7113,20.4678,20.7016,342700.0
2009-05-18 09:40:00,21.25,21.28,21.07,21.21,285500.0,20.7016,20.7308,20.5262,20.6626,285500.0
2009-05-18 09:50:00,21.2,21.38,21.2,21.31,250600.0,20.6529,20.8282,20.6529,20.76,250600.0
2009-05-18 10:00:00,21.32,21.37,21.18,21.22,254100.0,20.7698,20.8185,20.6334,20.6723,254100.0
2009-05-18 10:10:00,21.22,21.27,21.15,21.22,244000.0,20.6723,20.7211,20.6042,20.6723,244000.0
2009-05-18 10:20:00,21.22,21.42,21.19,21.4,215400.0,20.6723,20.8672,20.6431,20.8477,215400.0
2009-05-18 10:30:00,21.4,21.47,21.25,21.28,146000.0,20.8477,20.9159,20.7016,20.7308,146000.0
2009-05-18 10:40:00,21.27,21.36,21.16,21.35,112500.0,20.7211,20.8087,20.6139,20.799,112500.0
2009-05-18 10:50:00,21.36,21.4,21.35,21.35,111500.0,20.8087,20.8477,20.799,20.799,111500.0
2009-05-18 11:00:00,21.35,21.38,21.29,21.3,71100.0,20.799,20.8282,20.7405,20.7503,71100.0
2009-05-18 11:10:00,21.3,21.33,21.27,21.29,124800.0,20.7503,20.7795,20.7211,20.7405,124800.0
2009-05-18 11:20:00,21.28,21.36,21.25,21.35,89500.0,20.7308,20.8087,20.7016,20.799,89500.0
2009-05-18 11:30:00,21.35,21.37,21.32,21.37,160100.0,20.799,20.8185,20.7698,20.8185,160100.0
2009-05-18 11:40:00,21.37,21.53,21.36,21.45,173300.0,20.8185,20.9743,20.8087,20.8964,173300.0
2009-05-18 11:50:00,21.45,21.55,21.45,21.5,117400.0,20.8964,20.9938,20.8964,20.9451,117400.0
2009-05-18 12:00:00,21.5,21.56,21.49,21.5,126000.0,20.9451,21.0036,20.9354,20.9451,126000.0
2009-05-18 12:10:00,21.5,21.5,21.45,21.45,58000.0,20.9451,20.9451,20.8964,20.8964,58000.0
2009-05-18 12:20:00,21.45,21.59,21.45,21.58,62100.0,20.8964,21.0328,20.8964,21.0231,62100.0
2009-05-18 12:30:00,21.58,21.63,21.58,21.59,79500.0,21.0231,21.0718,21.0231,21.0328,79500.0
2009-05-18 12:40:00,21.59,21.72,21.59,21.68,98700.0,21.0328,21.1594,21.0328,21.1205,98700.0
2009-05-18 12:50:00,21.68,21.69,21.62,21.64,52100.0,21.1205,21.1302,21.062,21.0815,52100.0
2009-05-18 13:00:00,21.65,21.67,21.56,21.59,60900.0,21.0912,21.1107,21.0036,21.0328,60900.0
2009-05-18 13:10:00,21.59,21.67,21.59,21.63,76600.0,21.0328,21.1107,21.0328,21.0718,76600.0
2009-05-18 13:20:00,21.63,21.65,21.62,21.63,49900.0,21.0718,21.0912,21.062,21.0718,49900.0
2009-05-18 13:30:00,21.64,21.64,21.56,21.56,53300.0,21.0815,21.0815,21.0036,21.0036,53300.0
2009-05-18 13:40:00,21.56,21.57,21.46,21.46,46800.0,21.0036,21.0133,20.9062,20.9062,46800.0
2009-05-18 13:50:00,21.47,21.5,21.46,21.47,133300.0,20.9159,20.9451,20.9062,20.9159,133300.0
2009-05-18 14:00:00,21.47,21.48,21.45,21.46,90000.0,20.9159,20.9256,20.8964,20.9062,90000.0
2009-05-18 14:10:00,21.45,21.47,21.45,21.45,115100.0,20.8964,20.9159,20.8964,20.8964,115100.0
2009-05-18 14:20:00,21.45,21.45,21.23,21.3,369700.0,20.8964,20.8964,20.6821,20.7503,369700.0
2009-05-18 14:30:00,21.3,21.39,21.3,21.36,116400.0,20.7503,20.838,20.7503,20.8087,116400.0
2009-05-18 14:40:00,21.36,21.48,21.35,21.45,191100.0,20.8087,20.9256,20.799,20.8964,191100.0
2009-05-18 14:50:00,21.45,21.48,21.43,21.45,139200.0,20.8964,20.9256,20.8769,20.8964,139200.0
2009-05-18 15:00:00,21.45,21.49,21.42,21.49,69700.0,20.8964,20.9354,20.8672,20.9354,69700.0
2009-05-18 15:10:00,21.48,21.49,21.4,21.44,139000.0,20.9256,20.9354,20.8477,20.8867,139000.0
2009-05-18 15:20:00,21.44,21.48,21.4,21.41,123100.0,20.8867,20.9256,20.8477,20.8574,123100.0
2009-05-18 15:30:00,21.41,21.46,21.39,21.44,118200.0,20.8574,20.9062,20.838,20.8867,118200.0
2009-05-18 15:40:00,21.45,21.45,21.37,21.44,312100.0,20.8964,20.8964,20.8185,20.8867,312100.0
2009-05-18 15:50:00,21.44,21.53,21.41,21.53,864400.0,20.8867,20.9743,20.8574,20.9743,864400.0
2009-05-19 09:30:00,21.69,21.73,21.1,21.58,334100.0,21.1302,21.1692,20.5554,21.0231,334100.0
2009-05-19 09:40:00,21.58,21.58,21.32,21.44,151900.0,21.0231,21.0231,20.7698,20.8867,151900.0
2009-05-19 09:50:00,21.44,21.45,21.25,21.27,94100.0,20.8867,20.8964,20.7016,20.7211,94100.0
2009-05-19 10:00:00,21.27,21.42,21.16,21.41,277600.0,20.7211,20.8672,20.6139,20.8574,277600.0
2009-05-19 10:10:00,21.4,21.54,21.35,21.48,171000.0,20.8477,20.9841,20.799,20.9256,171000.0
2009-05-19 10:20:00,21.47,21.53,21.43,21.53,103900.0,20.9159,20.9743,20.8769,20.9743,103900.0
2009-05-19 10:30:00,21.52,21.53,21.47,21.49,678400.0,20.9646,20.9743,20.9159,20.9354,678400.0
2009-05-19 10:40:00,21.49,21.52,21.46,21.47,263200.0,20.9354,20.9646,20.9062,20.9159,263200.0
2009-05-19 10:50:00,21.47,21.52,21.46,21.52,245200.0,20.9159,20.9646,20.9062,20.9646,245200.0
2009-05-19 11:00:00,21.52,21.62,21.5,21.53,233600.0,20.9646,21.062,20.9451,20.9743,233600.0
2009-05-19 11:10:00,21.53,21.53,21.43,21.49,157700.0,20.9743,20.9743,20.8769,20.9354,157700.0
2009-05-19 11:20:00,21.49,21.59,21.49,21.58,151200.0,20.9354,21.0328,20.9354,21.0231,151200.0
2009-05-19 11:30:00,21.59,21.62,21.5,21.52,239700.0,21.0328,21.062,20.9451,20.9646,239700.0
2009-05-19 11:40:00,21.53,21.64,21.52,21.64,83100.0,20.9743,21.0815,20.9646,21.0815,83100.0
2009-05-19 11:50:00,21.65,21.71,21.63,21.7,155800.0,21.0912,21.1497,21.0718,21.14,155800.0
2009-05-19 12:00:00,21.7,21.81,21.69,21.81,173800.0,21.14,21.2471,21.1302,21.2471,173800.0
2009-05-19 12:10:00,21.81,21.84,21.74,21.77,148700.0,21.2471,21.2763,21.1789,21.2082,148700.0
2009-05-19 12:20:00,21.77,21.87,21.76,21.87,62000.0,21.2082,21.3056,21.1984,21.3056,62000.0
2009-05-19 12:30:00,21.87,21.88,21.81,21.82,33000.0,21.3056,21.3153,21.2471,21.2569,33000.0
2009-05-19 12:40:00,21.82,21.9,21.81,21.9,109700.0,21.2569,21.3348,21.2471,21.3348,109700.0
2009-05-19 12:50:00,21.89,21.94,21.86,21.93,234300.0,21.3251,21.3738,21.2958,21.364,234300.0
2009-05-19 13:00:00,21.93,22.0,21.92,21.98,113300.0,21.364,21.4322,21.3543,21.4127,113300.0
2009-05-19 13:10:00,21.98,22.06,21.96,22.06,167600.0,21.4127,21.4907,21.3932,21.4907,167600.0
2009-05-19 13:20:00,22.05,22.14,22.04,22.13,154600.0,21.4809,21.5686,21.4712,21.5589,154600.0
2009-05-19 13:30:00,22.13,22.21,22.05,22.21,158100.0,21.5589,21.6368,21.4809,21.6368,158100.0
2009-05-19 13:40:00,22.2,22.21,22.08,22.11,121400.0,21.6271,21.6368,21.5102,21.5394,121400.0
2009-05-19 13:50:00,22.11,22.17,22.09,22.16,107400.0,21.5394,21.5978,21.5199,21.5881,107400.0
2009-05-19 14:00:00,22.16,22.18,22.08,22.14,79300.0,21.5881,21.6076,21.5102,21.5686,79300.0
2009-05-19 14:10:00,22.15,22.19,22.1,22.19,86400.0,21.5783,21.6173,21.5296,21.6173,86400.0
2009-05-19 14:20:00,22.18,22.24,22.18,22.23,104800.0,21.6076,21.666,21.6076,21.6563,104800.0
2009-05-19 14:30:00,22.23,22.44,20.5,22.32,386000.0,21.6563,21.8609,19.9709,21.744,386000.0
2009-05-19 14:40:00,22.33,22.37,22.28,22.34,192500.0,21.7537,21.7927,21.705,21.7634,192500.0
2009-05-19 14:50:00,22.34,22.36,22.23,22.23,114000.0,21.7634,21.7829,21.6563,21.6563,114000.0
2009-05-19 15:00:00,22.24,22.32,22.24,22.27,205600.0,21.666,21.744,21.666,21.6952,205600.0
2009-05-19 15:10:00,22.26,22.31,22.19,22.25,241600.0,21.6855,21.7342,21.6173,21.6758,241600.0
2009-05-19 15:20:00,22.25,22.34,22.21,22.31,191000.0,21.6758,21.7634,21.6368,21.7342,191000.0
2009-05-19 15:30:00,22.31,22.33,22.13,22.22,286900.0,21.7342,21.7537,21.5589,21.6465,286900.0
2009-05-19 15:40:00,22.22,22.28,22.15,22.17,208700.0,21.6465,21.705,21.5783,21.5978,208700.0
2009-05-19 15:50:00,22.16,22.19,22.03,22.09,597200.0,21.5881,21.6173,21.4614,21.5199,597200.0
2009-05-20 09:30:00,22.16,22.65,22.12,22.58,337700.0,21.5881,22.0654,21.5491,21.9972,337700.0
2009-05-20 09:40:00,22.59,23.22,22.53,23.2,605300.0,22.007,22.6207,21.9485,22.6012,605300.0
2009-05-20 09:50:00,23.2,23.23,22.78,22.79,834700.0,22.6012,22.6305,22.1921,22.2018,834700.0
2009-05-20 10:00:00,22.78,22.89,22.6,22.6,463600.0,22.1921,22.2992,22.0167,22.0167,463600.0
2009-05-20 10:10:00,22.61,22.81,22.53,22.79,281500.0,22.0265,22.2213,21.9485,22.2018,281500.0
2009-05-20 10:20:00,22.79,22.87,22.65,22.67,367000.0,22.2018,22.2798,22.0654,22.0849,367000.0
2009-05-20 10:30:00,22.68,22.75,22.67,22.69,291400.0,22.0947,22.1629,22.0849,22.1044,291400.0
2009-05-20 10:40:00,22.69,22.74,22.56,22.58,240400.0,22.1044,22.1531,21.9778,21.9972,240400.0
2009-05-20 10:50:00,22.59,22.6,22.47,22.48,354700.0,22.007,22.0167,21.8901,21.8998,354700.0
2009-05-20 11:00:00,22.49,22.51,22.19,22.19,499400.0,21.9096,21.9291,21.6173,21.6173,499400.0
2009-05-20 11:10:00,22.18,22.2,22.14,22.2,272800.0,21.6076,21.6271,21.5686,21.6271,272800.0
2009-05-20 11:20:00,22.2,22.33,22.19,22.29,141900.0,21.6271,21.7537,21.6173,21.7147,141900.0
2009-05-20 11:30:00,22.29,22.35,22.25,22.25,164300.0,21.7147,21.7732,21.6758,21.6758,164300.0
2009-05-20 11:40:00,22.25,22.36,22.25,22.27,207600.0,21.6758,21.7829,21.6758,21.6952,207600.0
2009-05-20 11:50:00,22.27,22.32,22.25,22.26,233500.0,21.6952,21.744,21.6758,21.6855,233500.0
2009-05-20 12:00:00,22.26,22.35,22.26,22.29,216500.0,21.6855,21.7732,21.6855,21.7147,216500.0
2009-05-20 12:10:00,22.3,22.36,22.29,22.34,172900.0,21.7245,21.7829,21.7147,21.7634,172900.0
2009-05-20 12:20:00,22.35,22.36,22.28,22.3,176100.0,21.7732,21.7829,21.705,21.7245,176100.0
2009-05-20 12:30:00,22.31,22.32,22.14,22.14,159300.0,21.7342,21.744,21.5686,21.5686,159300.0
2009-05-20 12:40:00,22.14,22.29,22.13,22.28,129500.0,21.5686,21.7147,21.5589,21.705,129500.0
2009-05-20 12:50:00,22.27,22.3,22.15,22.18,103000.0,21.6952,21.7245,21.5783,21.6076,103000.0
2009-05-20 13:00:00,22.18,22.27,22.14,22.21,137700.0,21.6076,21.6952,21.5686,21.6368,137700.0
2009-05-20 13:10:00,22.22,22.32,22.22,22.3,104700.0,21.6465,21.744,21.6465,21.7245,104700.0
2009-05-20 13:20:00,22.3,22.38,22.24,22.37,164700.0,21.7245,21.8024,21.666,21.7927,164700.0
2009-05-20 13:30:00,22.37,22.46,22.33,22.42,157200.0,21.7927,21.8803,21.7537,21.8414,157200.0
2009-05-20 13:40:00,22.42,22.48,22.4,22.43,93000.0,21.8414,21.8998,21.8219,21.8511,93000.0
2009-05-20 13:50:00,22.43,22.46,22.4,22.45,67100.0,21.8511,21.8803,21.8219,21.8706,67100.0
2009-05-20 14:00:00,22.46,22.46,22.27,22.35,177000.0,21.8803,21.8803,21.6952,21.7732,177000.0
2009-05-20 14:10:00,22.34,22.44,22.3,22.43,82600.0,21.7634,21.8609,21.7245,21.8511,82600.0
2009-05-20 14:20:00,22.44,22.45,22.34,22.34,62100.0,21.8609,21.8706,21.7634,21.7634,62100.0
2009-05-20 14:30:00,22.34,22.35,22.24,22.31,117000.0,21.7634,21.7732,21.666,21.7342,117000.0
2009-05-20 14:40:00,22.31,22.4,22.29,22.36,81300.0,21.7342,21.8219,21.7147,21.7829,81300.0
2009-05-20 14:50:00,22.35,22.39,22.3,22.31,113200.0,21.7732,21.8122,21.7245,21.7342,113200.0
2009-05-20 15:00:00,22.31,22.32,22.18,22.19,186300.0,21.7342,21.744,21.6076,21.6173,186300.0
2009-05-20 15:10:00,22.19,22.2,22.09,22.15,205500.0,21.6173,21.6271,21.5199,21.5783,205500.0
2009-05-20 15:20:00,22.15,22.2,22.08,22.15,203500.0,21.5783,21.6271,21.5102,21.5783,203500.0
2009-05-20 15:30:00,22.15,22.16,22.07,22.1,287100.0,21.5783,21.5881,21.5004,21.5296,287100.0
2009-05-20 15:40:00,22.1,22.11,21.98,22.03,341100.0,21.5296,21.5394,21.4127,21.4614,341100.0
2009-05-20 15:50:00,22.04,22.12,22.01,22.08,576100.0,21.4712,21.5491,21.442,21.5102,576100.0
2009-05-21 09:30:00,21.39,21.91,21.34,21.82,419700.0,20.838,21.3445,20.7892,21.2569,419700.0
2009-05-21 09:40:00,21.82,22.11,21.79,22.11,285000.0,21.2569,21.5394,21.2276,21.5394,285000.0
2009-05-21 09:50:00,22.1,22.25,22.03,22.03,275900.0,21.5296,21.6758,21.4614,21.4614,275900.0
2009-05-21 10:00:00,22.03,22.17,22.02,22.12,177600.0,21.4614,21.5978,21.4517,21.5491,177600.0
2009-05-21 10:10:00,22.12,22.13,21.75,21.76,186700.0,21.5491,21.5589,21.1887,21.1984,186700.0
2009-05-21 10:20:00,21.76,21.88,21.76,21.8,111800.0,21.1984,21.3153,21.1984,21.2374,111800.0
2009-05-21 10:30:00,21.81,21.96,21.79,21.91,116600.0,21.2471,21.3932,21.2276,21.3445,116600.0
2009-05-21 10:40:00,21.9,21.97,21.87,21.87,89800.0,21.3348,21.403,21.3056,21.3056,89800.0
2009-05-21 10:50:00,21.87,21.94,21.82,21.9,304200.0,21.3056,21.3738,21.2569,21.3348,304200.0
2009-05-21 11:00:00,21.9,21.97,21.79,21.82,186000.0,21.3348,21.403,21.2276,21.2569,186000.0
2009-05-21 11:10:00,21.83,21.97,21.82,21.86,198800.0,21.2666,21.403,21.2569,21.2958,198800.0
2009-05-21 11:20:00,21.86,21.87,21.66,21.7,173100.0,21.2958,21.3056,21.101,21.14,173100.0
2009-05-21 11:30:00,21.7,21.83,21.68,21.82,76900.0,21.14,21.2666,21.1205,21.2569,76900.0
2009-05-21 11:40:00,21.83,21.86,21.78,21.84,167000.0,21.2666,21.2958,21.2179,21.2763,167000.0
2009-05-21 11:50:00,21.85,22.02,21.84,22.0,91300.0,21.2861,21.4517,21.2763,21.4322,91300.0
2009-05-21 12:00:00,22.0,22.09,22.0,22.04,134100.0,21.4322,21.5199,21.4322,21.4712,134100.0
2009-05-21 12:10:00,22.04,22.06,21.98,21.98,46500.0,21.4712,21.4907,21.4127,21.4127,46500.0
2009-05-21 12:20:00,21.98,22.01,21.91,21.94,48100.0,21.4127,21.442,21.3445,21.3738,48100.0
2009-05-21 12:30:00,21.94,22.05,21.94,22.04,91300.0,21.3738,21.4809,21.3738,21.4712,91300.0
2009-05-21 12:40:00,22.04,22.05,21.98,22.0,34300.0,21.4712,21.4809,21.4127,21.4322,34300.0
2009-05-21 12:50:00,21.99,22.02,21.97,22.01,64800.0,21.4225,21.4517,21.403,21.442,64800.0
2009-05-21 13:00:00,22.01,22.1,22.01,22.08,166000.0,21.442,21.5296,21.442,21.5102,166000.0
2009-05-21 13:10:00,22.08,22.15,22.07,22.14,210500.0,21.5102,21.5783,21.5004,21.5686,210500.0
2009-05-21 13:20:00,22.14,22.15,22.08,22.08,101400.0,21.5686,21.5783,21.5102,21.5102,101400.0
2009-05-21 13:30:00,22.08,22.1,22.05,22.05,124300.0,21.5102,21.5296,21.4809,21.4809,124300.0
2009-05-21 13:40:00,22.05,22.18,22.04,22.18,118700.0,21.4809,21.6076,21.4712,21.6076,118700.0
2009-05-21 13:50:00,22.17,22.19,22.09,22.13,78500.0,21.5978,21.6173,21.5199,21.5589,78500.0
2009-05-21 14:00:00,22.12,22.19,21.96,21.96,138300.0,21.5491,21.6173,21.3932,21.3932,138300.0
2009-05-21 14:10:00,21.96,21.97,21.87,21.87,136000.0,21.3932,21.403,21.3056,21.3056,136000.0
2009-05-21 14:20:00,21.88,21.9,21.8,21.82,252600.0,21.3153,21.3348,21.2374,21.2569,252600.0
2009-05-21 14:30:00,21.83,21.94,21.81,21.86,123000.0,21.2666,21.3738,21.2471,21.2958,123000.0
2009-05-21 14:40:00,21.85,21.88,21.73,21.78,106600.0,21.2861,21.3153,21.1692,21.2179,106600.0
2009-05-21 14:50:00,21.79,21.81,21.7,21.81,139900.0,21.2276,21.2471,21.14,21.2471,139900.0
2009-05-21 15:00:00,21.81,21.85,21.76,21.76,86900.0,21.2471,21.2861,21.1984,21.1984,86900.0
2009-05-21 15:10:00,21.76,21.93,21.75,21.91,121000.0,21.1984,21.364,21.1887,21.3445,121000.0
2009-05-21 15:20:00,21.91,21.93,21.86,21.91,155100.0,21.3445,21.364,21.2958,21.3445,155100.0
2009-05-21 15:30:00,21.92,22.04,21.92,21.98,166500.0,21.3543,21.4712,21.3543,21.4127,166500.0
2009-05-21 15:40:00,21.97,22.08,21.93,21.99,216100.0,21.403,21.5102,21.364,21.4225,216100.0
2009-05-21 15:50:00,21.99,22.11,21.96,22.0,606000.0,21.4225,21.5394,21.3932,21.4322,606000.0
2009-05-22 09:30:00,22.06,22.1,21.76,21.86,165600.0,21.4907,21.5296,21.1984,21.2958,165600.0
2009-05-22 09:40:00,21.86,21.92,21.64,21.69,195500.0,21.2958,21.3543,21.0815,21.1302,195500.0
2009-05-22 09:50:00,21.69,21.86,21.49,21.86,215600.0,21.1302,21.2958,20.9354,21.2958,215600.0
2009-05-22 10:00:00,21.85,21.96,21.83,21.91,146300.0,21.2861,21.3932,21.2666,21.3445,146300.0
2009-05-22 10:10:00,21.9,22.14,21.9,22.12,181700.0,21.3348,21.5686,21.3348,21.5491,181700.0
2009-05-22 10:20:00,22.12,22.19,22.05,22.07,163500.0,21.5491,21.6173,21.4809,21.5004,163500.0
2009-05-22 10:30:00,22.07,22.08,21.98,22.01,115800.0,21.5004,21.5102,21.4127,21.442,115800.0
2009-05-22 10:40:00,22.0,22.19,22.0,22.18,86700.0,21.4322,21.6173,21.4322,21.6076,86700.0
2009-05-22 10:50:00,22.19,22.25,22.15,22.16,83800.0,21.6173,21.6758,21.5783,21.5881,83800.0
2009-05-22 11:00:00,22.15,22.23,22.14,22.21,62700.0,21.5783,21.6563,21.5686,21.6368,62700.0
2009-05-22 11:10:00,22.21,22.32,22.21,22.31,72200.0,21.6368,21.744,21.6368,21.7342,72200.0
2009-05-22 11:20:00,22.3,22.33,22.26,22.26,50500.0,21.7245,21.7537,21.6855,21.6855,50500.0
2009-05-22 11:30:00,22.27,22.3,22.26,22.26,34500.0,21.6952,21.7245,21.6855,21.6855,34500.0
2009-05-22 11:40:00,22.26,22.28,22.25,22.26,33700.0,21.6855,21.705,21.6758,21.6855,33700.0
2009-05-22 11:50:00,22.27,22.27,22.2,22.24,93400.0,21.6952,21.6952,21.6271,21.666,93400.0
2009-05-22 12:00:00,22.24,22.27,22.23,22.27,51000.0,21.666,21.6952,21.6563,21.6952,51000.0
2009-05-22 12:10:00,22.26,22.3,22.18,22.21,75700.0,21.6855,21.7245,21.6076,21.6368,75700.0
2009-05-22 12:20:00,22.22,22.23,22.14,22.14,29000.0,21.6465,21.6563,21.5686,21.5686,29000.0
2009-05-22 12:30:00,22.14,22.2,22.13,22.2,56200.0,21.5686,21.6271,21.5589,21.6271,56200.0
2009-05-22 12:40:00,22.2,22.27,22.2,22.25,79800.0,21.6271,21.6952,21.6271,21.6758,79800.0
2009-05-22 12:50:00,22.26,22.32,22.25,22.31,64700.0,21.6855,21.744,21.6758,21.7342,64700.0
2009-05-22 13:00:00,22.3,22.36,22.3,22.32,78500.0,21.7245,21.7829,21.7245,21.744,78500.0
2009-05-22 13:10:00,22.32,22.33,22.25,22.25,47700.0,21.744,21.7537,21.6758,21.6758,47700.0
2009-05-22 13:20:00,22.25,22.31,22.25,22.26,61600.0,21.6758,21.7342,21.6758,21.6855,61600.0
2009-05-22 13:30:00,22.26,22.27,22.13,22.16,136800.0,21.6855,21.6952,21.5589,21.5881,136800.0
2009-05-22 13:40:00,22.16,22.27,22.15,22.21,57700.0,21.5881,21.6952,21.5783,21.6368,57700.0
2009-05-22 13:50:00,22.22,22.24,22.15,22.24,64900.0,21.6465,21.666,21.5783,21.666,64900.0
2009-05-22 14:00:00,22.25,22.28,22.21,22.21,53500.0,21.6758,21.705,21.6368,21.6368,53500.0
2009-05-22 14:10:00,22.21,22.23,22.14,22.22,85100.0,21.6368,21.6563,21.5686,21.6465,85100.0
2009-05-22 14:20:00,22.22,22.27,22.2,22.21,56000.0,21.6465,21.6952,21.6271,21.6368,56000.0
2009-05-22 14:30:00,22.21,22.21,22.14,22.15,60000.0,21.6368,21.6368,21.5686,21.5783,60000.0
2009-05-22 14:40:00,22.15,22.16,22.11,22.12,145600.0,21.5783,21.5881,21.5394,21.5491,145600.0
2009-05-22 14:50:00,22.13,22.19,22.08,22.19,103900.0,21.5589,21.6173,21.5102,21.6173,103900.0
2009-05-22 15:00:00,22.18,22.23,22.18,22.21,124700.0,21.6076,21.6563,21.6076,21.6368,124700.0
2009-05-22 15:10:00,22.21,22.26,22.11,22.12,111300.0,21.6368,21.6855,21.5394,21.5491,111300.0
2009-05-22 15:20:00,22.13,22.13,22.01,22.07,143900.0,21.5589,21.5589,21.442,21.5004,143900.0
2009-05-22 15:30:00,22.07,22.08,22.02,22.02,227200.0,21.5004,21.5102,21.4517,21.4517,227200.0
2009-05-22 15:40:00,22.02,22.04,21.9,21.91,249300.0,21.4517,21.4712,21.3348,21.3445,249300.0
2009-05-22 15:50:00,21.91,21.99,21.84,21.89,468600.0,21.3445,21.4225,21.2763,21.3251,468600.0
2009-05-26 09:30:00,21.36,21.91,21.35,21.88,249300.0,20.8087,21.3445,20.799,21.3153,249300.0
2009-05-26 09:40:00,21.88,22.15,21.75,22.04,237600.0,21.3153,21.5783,21.1887,21.4712,237600.0
2009-05-26 09:50:00,22.04,22.1,21.99,22.03,210000.0,21.4712,21.5296,21.4225,21.4614,210000.0
2009-05-26 10:00:00,22.05,22.46,22.03,22.44,275100.0,21.4809,21.8803,21.4614,21.8609,275100.0
2009-05-26 10:10:00,22.44,22.7,22.42,22.59,262400.0,21.8609,22.1142,21.8414,22.007,262400.0
2009-05-26 10:20:00,22.59,22.59,22.32,22.39,145600.0,22.007,22.007,21.744,21.8122,145600.0
2009-05-26 10:30:00,22.39,22.47,22.36,22.39,121900.0,21.8122,21.8901,21.7829,21.8122,121900.0
2009-05-26 10:40:00,22.39,22.43,22.31,22.33,115200.0,21.8122,21.8511,21.7342,21.7537,115200.0
2009-05-26 10:50:00,22.33,22.45,22.3,22.38,94800.0,21.7537,21.8706,21.7245,21.8024,94800.0
2009-05-26 11:00:00,22.38,22.42,22.27,22.27,80600.0,21.8024,21.8414,21.6952,21.6952,80600.0
2009-05-26 11:10:00,22.26,22.32,22.26,22.3,65800.0,21.6855,21.744,21.6855,21.7245,65800.0
2009-05-26 11:20:00,22.3,22.41,22.29,22.4,163300.0,21.7245,21.8316,21.7147,21.8219,163300.0
2009-05-26 11:30:00,22.39,22.4,22.15,22.16,222300.0,21.8122,21.8219,21.5783,21.5881,222300.0
2009-05-26 11:40:00,22.17,22.32,22.17,22.31,288700.0,21.5978,21.744,21.5978,21.7342,288700.0
2009-05-26 11:50:00,22.32,22.37,22.28,22.29,115400.0,21.744,21.7927,21.705,21.7147,115400.0
2009-05-26 12:00:00,22.3,22.3,22.28,22.29,101500.0,21.7245,21.7245,21.705,21.7147,101500.0
2009-05-26 12:10:00,22.29,22.3,22.17,22.17,166700.0,21.7147,21.7245,21.5978,21.5978,166700.0
2009-05-26 12:20:00,22.17,22.28,22.16,22.25,154200.0,21.5978,21.705,21.5881,21.6758,154200.0
2009-05-26 12:30:00,22.25,22.31,22.21,22.21,67100.0,21.6758,21.7342,21.6368,21.6368,67100.0
2009-05-26 12:40:00,22.21,22.26,22.17,22.25,97300.0,21.6368,21.6855,21.5978,21.6758,97300.0
2009-05-26 12:50:00,22.25,22.32,22.22,22.24,124800.0,21.6758,21.744,21.6465,21.666,124800.0
2009-05-26 13:00:00,22.23,22.26,22.21,22.22,78600.0,21.6563,21.6855,21.6368,21.6465,78600.0
2009-05-26 13:10:00,22.23,22.28,22.16,22.25,105200.0,21.6563,21.705,21.5881,21.6758,105200.0
2009-05-26 13:20:00,22.25,22.25,22.17,22.2,118800.0,21.6758,21.6758,21.5978,21.6271,118800.0
2009-05-26 13:30:00,22.2,22.2,22.18,22.2,109600.0,21.6271,21.6271,21.6076,21.6271,109600.0
2009-05-26 13:40:00,22.2,22.34,22.19,22.29,143200.0,21.6271,21.7634,21.6173,21.7147,143200.0
2009-05-26 13:50:00,22.28,22.35,22.24,22.35,114200.0,21.705,21.7732,21.666,21.7732,114200.0
2009-05-26 14:00:00,22.35,22.38,22.27,22.3,221200.0,21.7732,21.8024,21.6952,21.7245,221200.0
2009-05-26 14:10:00,22.3,22.35,22.25,22.29,84200.0,21.7245,21.7732,21.6758,21.7147,84200.0
2009-05-26 14:20:00,22.29,22.35,22.25,22.28,127800.0,21.7147,21.7732,21.6758,21.705,127800.0
2009-05-26 14:30:00,22.28,22.32,22.23,22.26,102500.0,21.705,21.744,21.6563,21.6855,102500.0
2009-05-26 14:40:00,22.26,22.36,22.23,22.31,153200.0,21.6855,21.7829,21.6563,21.7342,153200.0
2009-05-26 14:50:00,22.31,22.35,22.26,22.28,88200.0,21.7342,21.7732,21.6855,21.705,88200.0
2009-05-26 15:00:00,22.28,22.34,22.27,22.32,120400.0,21.705,21.7634,21.6952,21.744,120400.0
2009-05-26 15:10:00,22.33,22.41,22.27,22.34,236100.0,21.7537,21.8316,21.6952,21.7634,236100.0
2009-05-26 15:20:00,22.35,22.35,22.26,22.3,104300.0,21.7732,21.7732,21.6855,21.7245,104300.0
2009-05-26 15:30:00,22.29,22.38,22.26,22.38,163400.0,21.7147,21.8024,21.6855,21.8024,163400.0
2009-05-26 15:40:00,22.37,22.39,22.27,22.33,204000.0,21.7927,21.8122,21.6952,21.7537,204000.0
2009-05-26 15:50:00,22.35,22.49,22.3,22.49,369000.0,21.7732,21.9096,21.7245,21.9096,369000.0
2009-05-27 09:30:00,22.33,22.68,22.3,22.59,209900.0,21.7537,22.0947,21.7245,22.007,209900.0
2009-05-27 09:40:00,22.59,22.6,22.39,22.5,166500.0,22.007,22.0167,21.8122,21.9193,166500.0
2009-05-27 09:50:00,22.5,22.63,22.49,22.53,149100.0,21.9193,22.046,21.9096,21.9485,149100.0
2009-05-27 10:00:00,22.54,22.61,22.34,22.35,187800.0,21.9583,22.0265,21.7634,21.7732,187800.0
2009-05-27 10:10:00,22.35,22.4,22.33,22.36,152000.0,21.7732,21.8219,21.7537,21.7829,152000.0
2009-05-27 10:20:00,22.36,22.49,22.34,22.44,151100.0,21.7829,21.9096,21.7634,21.8609,151100.0
2009-05-27 10:30:00,22.45,22.58,22.44,22.52,117900.0,21.8706,21.9972,21.8609,21.9388,117900.0
2009-05-27 10:40:00,22.52,22.53,22.42,22.47,221000.0,21.9388,21.9485,21.8414,21.8901,221000.0
2009-05-27 10:50:00,22.48,22.56,22.45,22.49,94300.0,21.8998,21.9778,21.8706,21.9096,94300.0
2009-05-27 11:00:00,22.49,22.52,22.37,22.4,175100.0,21.9096,21.9388,21.7927,21.8219,175100.0
2009-05-27 11:10:00,22.4,22.49,22.34,22.49,115800.0,21.8219,21.9096,21.7634,21.9096,115800.0
2009-05-27 11:20:00,22.49,22.49,22.36,22.42,65600.0,21.9096,21.9096,21.7829,21.8414,65600.0
2009-05-27 11:30:00,22.43,22.47,22.39,22.42,99900.0,21.8511,21.8901,21.8122,21.8414,99900.0
2009-05-27 11:40:00,22.42,22.42,22.33,22.34,68400.0,21.8414,21.8414,21.7537,21.7634,68400.0
2009-05-27 11:50:00,22.34,22.4,22.32,22.36,70500.0,21.7634,21.8219,21.744,21.7829,70500.0
2009-05-27 12:00:00,22.36,22.47,22.36,22.45,66500.0,21.7829,21.8901,21.7829,21.8706,66500.0
2009-05-27 12:10:00,22.46,22.61,22.42,22.6,109000.0,21.8803,22.0265,21.8414,22.0167,109000.0
2009-05-27 12:20:00,22.6,22.62,22.58,22.6,115600.0,22.0167,22.0362,21.9972,22.0167,115600.0
2009-05-27 12:30:00,22.61,22.67,22.59,22.61,106500.0,22.0265,22.0849,22.007,22.0265,106500.0
2009-05-27 12:40:00,22.61,22.67,22.6,22.66,91600.0,22.0265,22.0849,22.0167,22.0752,91600.0
2009-05-27 12:50:00,22.65,22.68,22.56,22.59,89900.0,22.0654,22.0947,21.9778,22.007,89900.0
2009-05-27 13:00:00,22.59,22.68,22.58,22.64,76300.0,22.007,22.0947,21.9972,22.0557,76300.0
2009-05-27 13:10:00,22.64,22.69,22.63,22.68,74500.0,22.0557,22.1044,22.046,22.0947,74500.0
2009-05-27 13:20:00,22.68,22.69,22.61,22.62,67400.0,22.0947,22.1044,22.0265,22.0362,67400.0
2009-05-27 13:30:00,22.62,22.62,22.38,22.39,77500.0,22.0362,22.0362,21.8024,21.8122,77500.0
2009-05-27 13:40:00,22.39,22.43,22.28,22.28,68000.0,21.8122,21.8511,21.705,21.705,68000.0
2009-05-27 13:50:00,22.28,22.35,22.2,22.32,92400.0,21.705,21.7732,21.6271,21.744,92400.0
2009-05-27 14:00:00,22.32,22.32,22.26,22.26,152200.0,21.744,21.744,21.6855,21.6855,152200.0
2009-05-27 14:10:00,22.26,22.33,22.25,22.31,82900.0,21.6855,21.7537,21.6758,21.7342,82900.0
2009-05-27 14:20:00,22.31,22.31,22.18,22.26,130400.0,21.7342,21.7342,21.6076,21.6855,130400.0
2009-05-27 14:30:00,22.26,22.28,22.19,22.27,85400.0,21.6855,21.705,21.6173,21.6952,85400.0
2009-05-27 14:40:00,22.27,22.35,22.25,22.33,106800.0,21.6952,21.7732,21.6758,21.7537,106800.0
2009-05-27 14:50:00,22.33,22.36,22.26,22.28,102300.0,21.7537,21.7829,21.6855,21.705,102300.0
2009-05-27 15:00:00,22.27,22.4,22.24,22.34,179300.0,21.6952,21.8219,21.666,21.7634,179300.0
2009-05-27 15:10:00,22.34,22.36,22.28,22.3,84400.0,21.7634,21.7829,21.705,21.7245,84400.0
2009-05-27 15:20:00,22.29,22.29,22.15,22.19,94900.0,21.7147,21.7147,21.5783,21.6173,94900.0
2009-05-27 15:30:00,22.18,22.22,22.14,22.19,167200.0,21.6076,21.6465,21.5686,21.6173,167200.0
2009-05-27 15:40:00,22.19,22.25,22.17,22.21,190200.0,21.6173,21.6758,21.5978,21.6368,190200.0
2009-05-27 15:50:00,22.21,22.22,22.1,22.14,310000.0,21.6368,21.6465,21.5296,21.5686,310000.0
2009-05-28 09:30:00,22.15,22.96,21.55,22.61,366800.0,21.5783,22.3674,20.9938,22.0265,366800.0
2009-05-28 09:40:00,22.61,22.62,22.46,22.47,284000.0,22.0265,22.0362,21.8803,21.8901,284000.0
2009-05-28 09:50:00,22.49,22.54,22.22,22.29,90800.0,21.9096,21.9583,21.6465,21.7147,90800.0
2009-05-28 10:00:00,22.29,22.29,22.07,22.16,362300.0,21.7147,21.7147,21.5004,21.5881,362300.0
2009-05-28 10:10:00,22.16,22.22,21.9,21.99,537600.0,21.5881,21.6465,21.3348,21.4225,537600.0
2009-05-28 10:20:00,21.98,22.17,21.92,22.14,295400.0,21.4127,21.5978,21.3543,21.5686,295400.0
2009-05-28 10:30:00,22.14,22.15,22.01,22.02,135200.0,21.5686,21.5783,21.442,21.4517,135200.0
2009-05-28 10:40:00,22.02,22.05,21.98,22.04,183100.0,21.4517,21.4809,21.4127,21.4712,183100.0
2009-05-28 10:50:00,22.04,22.05,21.94,22.05,75600.0,21.4712,21.4809,21.3738,21.4809,75600.0
2009-05-28 11:00:00,22.04,22.07,21.99,22.05,272100.0,21.4712,21.5004,21.4225,21.4809,272100.0
2009-05-28 11:10:00,22.05,22.13,22.01,22.06,120500.0,21.4809,21.5589,21.442,21.4907,120500.0
2009-05-28 11:20:00,22.06,22.1,22.03,22.05,48800.0,21.4907,21.5296,21.4614,21.4809,48800.0
2009-05-28 11:30:00,22.06,22.07,22.0,22.0,207700.0,21.4907,21.5004,21.4322,21.4322,207700.0
2009-05-28 11:40:00,22.0,22.2,21.97,22.19,93400.0,21.4322,21.6271,21.403,21.6173,93400.0
2009-05-28 11:50:00,22.19,22.24,22.16,22.19,284500.0,21.6173,21.666,21.5881,21.6173,284500.0
2009-05-28 12:00:00,22.2,22.21,22.06,22.08,72800.0,21.6271,21.6368,21.4907,21.5102,72800.0
2009-05-28 12:10:00,22.07,22.12,22.02,22.02,93700.0,21.5004,21.5491,21.4517,21.4517,93700.0
2009-05-28 12:20:00,22.02,22.07,22.0,22.06,35500.0,21.4517,21.5004,21.4322,21.4907,35500.0
2009-05-28 12:30:00,22.06,22.12,22.04,22.12,157600.0,21.4907,21.5491,21.4712,21.5491,157600.0
2009-05-28 12:40:00,22.13,22.16,22.08,22.1,75800.0,21.5589,21.5881,21.5102,21.5296,75800.0
2009-05-28 12:50:00,22.1,22.11,22.05,22.1,130900.0,21.5296,21.5394,21.4809,21.5296,130900.0
2009-05-28 13:00:00,22.1,22.26,22.08,22.22,212100.0,21.5296,21.6855,21.5102,21.6465,212100.0
2009-05-28 13:10:00,22.22,22.31,22.19,22.28,266900.0,21.6465,21.7342,21.6173,21.705,266900.0
2009-05-28 13:20:00,22.29,22.36,22.25,22.29,106000.0,21.7147,21.7829,21.6758,21.7147,106000.0
2009-05-28 13:30:00,22.29,22.33,22.21,22.29,74900.0,21.7147,21.7537,21.6368,21.7147,74900.0
2009-05-28 13:40:00,22.29,22.32,22.24,22.24,46000.0,21.7147,21.744,21.666,21.666,46000.0
2009-05-28 13:50:00,22.24,22.28,22.15,22.19,61600.0,21.666,21.705,21.5783,21.6173,61600.0
2009-05-28 14:00:00,22.2,22.31,22.19,22.3,101800.0,21.6271,21.7342,21.6173,21.7245,101800.0
2009-05-28 14:10:00,22.31,22.35,22.21,22.22,64100.0,21.7342,21.7732,21.6368,21.6465,64100.0
2009-05-28 14:20:00,22.22,22.45,22.22,22.43,155500.0,21.6465,21.8706,21.6465,21.8511,155500.0
2009-05-28 14:30:00,22.43,22.5,22.4,22.42,91900.0,21.8511,21.9193,21.8219,21.8414,91900.0
2009-05-28 14:40:00,22.42,22.45,22.28,22.37,112000.0,21.8414,21.8706,21.705,21.7927,112000.0
2009-05-28 14:50:00,22.37,22.42,22.31,22.36,81400.0,21.7927,21.8414,21.7342,21.7829,81400.0
2009-05-28 15:00:00,22.36,22.39,22.29,22.29,99800.0,21.7829,21.8122,21.7147,21.7147,99800.0
2009-05-28 15:10:00,22.3,22.32,22.24,22.29,180800.0,21.7245,21.744,21.666,21.7147,180800.0
2009-05-28 15:20:00,22.29,22.31,22.18,22.23,164500.0,21.7147,21.7342,21.6076,21.6563,164500.0
2009-05-28 15:30:00,22.23,22.35,22.21,22.33,283700.0,21.6563,21.7732,21.6368,21.7537,283700.0
2009-05-28 15:40:00,22.33,22.41,22.29,22.34,236100.0,21.7537,21.8316,21.7147,21.7634,236100.0
2009-05-28 15:50:00,22.35,22.42,22.26,22.32,501200.0,21.7732,21.8414,21.6855,21.744,501200.0
2009-05-29 09:30:00,22.09,22.64,21.86,22.53,345400.0,21.5199,22.0557,21.2958,21.9485,345400.0
2009-05-29 09:40:00,22.53,22.77,22.18,22.21,411400.0,21.9485,22.1823,21.6076,21.6368,411400.0
2009-05-29 09:50:00,22.21,22.4,22.17,22.38,154200.0,21.6368,21.8219,21.5978,21.8024,154200.0
2009-05-29 10:00:00,22.39,22.43,22.3,22.41,153600.0,21.8122,21.8511,21.7245,21.8316,153600.0
2009-05-29 10:10:00,22.4,22.63,22.37,22.45,300700.0,21.8219,22.046,21.7927,21.8706,300700.0
2009-05-29 10:20:00,22.46,22.73,22.44,22.66,259500.0,21.8803,22.1434,21.8609,22.0752,259500.0
2009-05-29 10:30:00,22.65,22.66,22.54,22.56,237600.0,22.0654,22.0752,21.9583,21.9778,237600.0
2009-05-29 10:40:00,22.57,22.67,22.55,22.61,114600.0,21.9875,22.0849,21.968,22.0265,114600.0
2009-05-29 10:50:00,22.62,22.75,22.62,22.68,100300.0,22.0362,22.1629,22.0362,22.0947,100300.0
2009-05-29 11:00:00,22.68,22.69,22.51,22.52,143700.0,22.0947,22.1044,21.9291,21.9388,143700.0
2009-05-29 11:10:00,22.52,22.61,22.48,22.6,181100.0,21.9388,22.0265,21.8998,22.0167,181100.0
2009-05-29 11:20:00,22.58,22.63,22.54,22.55,89900.0,21.9972,22.046,21.9583,21.968,89900.0
2009-05-29 11:30:00,22.55,22.61,22.39,22.4,195900.0,21.968,22.0265,21.8122,21.8219,195900.0
2009-05-29 11:40:00,22.4,22.5,22.36,22.46,175500.0,21.8219,21.9193,21.7829,21.8803,175500.0
2009-05-29 11:50:00,22.46,22.51,22.41,22.5,340000.0,21.8803,21.9291,21.8316,21.9193,340000.0
2009-05-29 12:00:00,22.5,22.5,22.35,22.36,206800.0,21.9193,21.9193,21.7732,21.7829,206800.0
2009-05-29 12:10:00,22.35,22.42,22.33,22.38,170300.0,21.7732,21.8414,21.7537,21.8024,170300.0
2009-05-29 12:20:00,22.38,22.44,22.36,22.44,112700.0,21.8024,21.8609,21.7829,21.8609,112700.0
2009-05-29 12:30:00,22.43,22.46,22.38,22.38,142900.0,21.8511,21.8803,21.8024,21.8024,142900.0
2009-05-29 12:40:00,22.38,22.41,22.3,22.34,101000.0,21.8024,21.8316,21.7245,21.7634,101000.0
2009-05-29 12:50:00,22.35,22.41,22.35,22.38,105800.0,21.7732,21.8316,21.7732,21.8024,105800.0
2009-05-29 13:00:00,22.39,22.43,22.34,22.36,161000.0,21.8122,21.8511,21.7634,21.7829,161000.0
2009-05-29 13:10:00,22.37,22.41,22.34,22.38,125600.0,21.7927,21.8316,21.7634,21.8024,125600.0
2009-05-29 13:20:00,22.38,22.43,22.31,22.42,202800.0,21.8024,21.8511,21.7342,21.8414,202800.0
2009-05-29 13:30:00,22.43,22.45,22.39,22.41,177700.0,21.8511,21.8706,21.8122,21.8316,177700.0
2009-05-29 13:40:00,22.41,22.45,22.4,22.41,69300.0,21.8316,21.8706,21.8219,21.8316,69300.0
2009-05-29 13:50:00,22.41,22.45,22.39,22.45,263600.0,21.8316,21.8706,21.8122,21.8706,263600.0
2009-05-29 14:00:00,22.44,22.55,22.41,22.55,282300.0,21.8609,21.968,21.8316,21.968,282300.0
2009-05-29 14:10:00,22.55,22.56,22.47,22.53,142000.0,21.968,21.9778,21.8901,21.9485,142000.0
2009-05-29 14:20:00,22.53,22.58,22.52,22.55,98600.0,21.9485,21.9972,21.9388,21.968,98600.0
2009-05-29 14:30:00,22.55,22.55,22.48,22.51,83300.0,21.968,21.968,21.8998,21.9291,83300.0
2009-05-29 14:40:00,22.5,22.52,22.48,22.48,62100.0,21.9193,21.9388,21.8998,21.8998,62100.0
2009-05-29 14:50:00,22.48,22.58,22.42,22.57,124500.0,21.8998,21.9972,21.8414,21.9875,124500.0
2009-05-29 15:00:00,22.57,22.65,22.55,22.61,158500.0,21.9875,22.0654,21.968,22.0265,158500.0
2009-05-29 15:10:00,22.61,22.73,22.61,22.73,159000.0,22.0265,22.1434,22.0265,22.1434,159000.0
2009-05-29 15:20:00,22.72,22.75,22.6,22.74,260100.0,22.1336,22.1629,22.0167,22.1531,260100.0
2009-05-29 15:30:00,22.74,22.89,22.72,22.88,348000.0,22.1531,22.2992,22.1336,22.2895,348000.0
2009-05-29 15:40:00,22.87,22.91,22.83,22.88,317000.0,22.2798,22.3187,22.2408,22.2895,317000.0
2009-05-29 15:50:00,22.88,23.03,22.85,23.0,574400.0,22.2895,22.4356,22.2603,22.4064,574400.0
2009-06-01 09:30:00,23.67,23.76,23.12,23.38,586300.0,23.0591,23.1468,22.5233,22.7766,586300.0
2009-06-01 09:40:00,23.37,23.45,23.26,23.3,382700.0,22.7669,22.8448,22.6597,22.6987,382700.0
2009-06-01 09:50:00,23.3,23.38,23.08,23.11,349500.0,22.6987,22.7766,22.4843,22.5136,349500.0
2009-06-01 10:00:00,23.11,23.26,23.07,23.19,415200.0,22.5136,22.6597,22.4746,22.5915,415200.0
2009-06-01 10:10:00,23.19,23.32,23.14,23.26,270300.0,22.5915,22.7181,22.5428,22.6597,270300.0
2009-06-01 10:20:00,23.26,23.34,23.23,23.24,171500.0,22.6597,22.7376,22.6305,22.6402,171500.0
2009-06-01 10:30:00,23.24,23.27,23.17,23.23,212500.0,22.6402,22.6694,22.572,22.6305,212500.0
2009-06-01 10:40:00,23.24,23.25,23.14,23.16,128700.0,22.6402,22.65,22.5428,22.5623,128700.0
2009-06-01 10:50:00,23.17,23.21,23.1,23.19,131100.0,22.572,22.611,22.5038,22.5915,131100.0
2009-06-01 11:00:00,23.19,23.26,23.18,23.22,173300.0,22.5915,22.6597,22.5818,22.6207,173300.0
2009-06-01 11:10:00,23.21,23.27,23.2,23.25,161700.0,22.611,22.6694,22.6012,22.65,161700.0
2009-06-01 11:20:00,23.26,23.31,23.25,23.27,107900.0,22.6597,22.7084,22.65,22.6694,107900.0
2009-06-01 11:30:00,23.28,23.35,23.27,23.32,118500.0,22.6792,22.7474,22.6694,22.7181,118500.0
2009-06-01 11:40:00,23.33,23.44,23.31,23.44,44700.0,22.7279,22.8351,22.7084,22.8351,44700.0
2009-06-01 11:50:00,23.43,23.46,23.37,23.43,72200.0,22.8253,22.8545,22.7669,22.8253,72200.0
2009-06-01 12:00:00,23.44,23.49,23.39,23.48,158900.0,22.8351,22.8838,22.7863,22.874,158900.0
2009-06-01 12:10:00,23.48,23.52,23.48,23.48,63900.0,22.874,22.913,22.874,22.874,63900.0
2009-06-01 12:20:00,23.49,23.51,23.47,23.49,100700.0,22.8838,22.9032,22.8643,22.8838,100700.0
2009-06-01 12:30:00,23.49,23.56,23.48,23.56,116600.0,22.8838,22.952,22.874,22.952,116600.0
2009-06-01 12:40:00,23.56,23.58,23.54,23.55,87400.0,22.952,22.9714,22.9325,22.9422,87400.0
2009-06-01 12:50:00,23.55,23.58,23.51,23.52,134500.0,22.9422,22.9714,22.9032,22.913,134500.0
2009-06-01 13:00:00,23.52,23.54,23.44,23.47,242500.0,22.913,22.9325,22.8351,22.8643,242500.0
2009-06-01 13:10:00,23.47,23.47,23.44,23.45,76600.0,22.8643,22.8643,22.8351,22.8448,76600.0
2009-06-01 13:20:00,23.46,23.47,23.41,23.41,73300.0,22.8545,22.8643,22.8058,22.8058,73300.0
2009-06-01 13:30:00,23.41,23.44,23.38,23.4,49600.0,22.8058,22.8351,22.7766,22.7961,49600.0
2009-06-01 13:40:00,23.41,23.52,23.4,23.52,29900.0,22.8058,22.913,22.7961,22.913,29900.0
2009-06-01 13:50:00,23.52,23.59,23.5,23.56,57200.0,22.913,22.9812,22.8935,22.952,57200.0
2009-06-01 14:00:00,23.56,23.61,23.53,23.53,85400.0,22.952,23.0007,22.9227,22.9227,85400.0
2009-06-01 14:10:00,23.54,23.55,23.47,23.48,116700.0,22.9325,22.9422,22.8643,22.874,116700.0
2009-06-01 14:20:00,23.47,23.53,23.45,23.51,80900.0,22.8643,22.9227,22.8448,22.9032,80900.0
2009-06-01 14:30:00,23.5,23.5,23.41,23.47,119800.0,22.8935,22.8935,22.8058,22.8643,119800.0
2009-06-01 14:40:00,23.47,23.51,23.4,23.43,124600.0,22.8643,22.9032,22.7961,22.8253,124600.0
2009-06-01 14:50:00,23.43,23.49,23.4,23.45,296800.0,22.8253,22.8838,22.7961,22.8448,296800.0
2009-06-01 15:00:00,23.45,23.49,23.37,23.43,276200.0,22.8448,22.8838,22.7669,22.8253,276200.0
2009-06-01 15:10:00,23.43,23.47,23.24,23.25,396800.0,22.8253,22.8643,22.6402,22.65,396800.0
2009-06-01 15:20:00,23.25,23.39,23.2,23.38,334400.0,22.65,22.7863,22.6012,22.7766,334400.0
2009-06-01 15:30:00,23.38,23.43,23.35,23.4,284200.0,22.7766,22.8253,22.7474,22.7961,284200.0
2009-06-01 15:40:00,23.4,23.42,23.33,23.4,264800.0,22.7961,22.8156,22.7279,22.7961,264800.0
2009-06-01 15:50:00,23.41,23.46,23.34,23.46,695700.0,22.8058,22.8545,22.7376,22.8545,695700.0
2009-06-02 09:30:00,23.75,23.75,23.11,23.43,191300.0,23.1371,23.1371,22.5136,22.8253,191300.0
2009-06-02 09:40:00,23.43,23.55,23.32,23.33,242600.0,22.8253,22.9422,22.7181,22.7279,242600.0
2009-06-02 09:50:00,23.33,23.45,23.32,23.41,178500.0,22.7279,22.8448,22.7181,22.8058,178500.0
2009-06-02 10:00:00,23.42,23.64,23.41,23.53,262100.0,22.8156,23.0299,22.8058,22.9227,262100.0
2009-06-02 10:10:00,23.53,23.55,23.23,23.32,160900.0,22.9227,22.9422,22.6305,22.7181,160900.0
2009-06-02 10:20:00,23.25,23.37,23.19,23.29,143100.0,22.65,22.7669,22.5915,22.6889,143100.0
2009-06-02 10:30:00,23.29,23.29,23.2,23.28,135400.0,22.6889,22.6889,22.6012,22.6792,135400.0
2009-06-02 10:40:00,23.29,23.38,23.24,23.38,116700.0,22.6889,22.7766,22.6402,22.7766,116700.0
2009-06-02 10:50:00,23.36,23.4,23.31,23.37,98500.0,22.7571,22.7961,22.7084,22.7669,98500.0
2009-06-02 11:00:00,23.38,23.45,23.33,23.43,65700.0,22.7766,22.8448,22.7279,22.8253,65700.0
2009-06-02 11:10:00,23.42,23.49,23.42,23.46,78300.0,22.8156,22.8838,22.8156,22.8545,78300.0
2009-06-02 11:20:00,23.46,23.61,23.45,23.55,116400.0,22.8545,23.0007,22.8448,22.9422,116400.0
2009-06-02 11:30:00,23.55,23.56,23.34,23.34,108700.0,22.9422,22.952,22.7376,22.7376,108700.0
2009-06-02 11:40:00,23.34,23.36,23.3,23.3,69500.0,22.7376,22.7571,22.6987,22.6987,69500.0
2009-06-02 11:50:00,23.3,23.36,23.3,23.32,64600.0,22.6987,22.7571,22.6987,22.7181,64600.0
2009-06-02 12:00:00,23.33,23.38,23.28,23.3,58900.0,22.7279,22.7766,22.6792,22.6987,58900.0
2009-06-02 12:10:00,23.29,23.33,23.28,23.3,45800.0,22.6889,22.7279,22.6792,22.6987,45800.0
2009-06-02 12:20:00,23.29,23.29,23.18,23.2,65000.0,22.6889,22.6889,22.5818,22.6012,65000.0
2009-06-02 12:30:00,23.2,23.21,23.14,23.15,100800.0,22.6012,22.611,22.5428,22.5525,100800.0
2009-06-02 12:40:00,23.15,23.16,23.12,23.13,105000.0,22.5525,22.5623,22.5233,22.5331,105000.0
2009-06-02 12:50:00,23.13,23.18,23.12,23.14,191800.0,22.5331,22.5818,22.5233,22.5428,191800.0
2009-06-02 13:00:00,23.15,23.19,23.12,23.13,74900.0,22.5525,22.5915,22.5233,22.5331,74900.0
2009-06-02 13:10:00,23.13,23.14,23.08,23.12,63900.0,22.5331,22.5428,22.4843,22.5233,63900.0
2009-06-02 13:20:00,23.11,23.23,23.11,23.16,73300.0,22.5136,22.6305,22.5136,22.5623,73300.0
2009-06-02 13:30:00,23.17,23.18,23.13,23.14,72300.0,22.572,22.5818,22.5331,22.5428,72300.0
2009-06-02 13:40:00,23.14,23.15,23.1,23.1,124700.0,22.5428,22.5525,22.5038,22.5038,124700.0
2009-06-02 13:50:00,23.1,23.15,23.09,23.12,92000.0,22.5038,22.5525,22.4941,22.5233,92000.0
2009-06-02 14:00:00,23.12,23.12,23.08,23.12,99200.0,22.5233,22.5233,22.4843,22.5233,99200.0
2009-06-02 14:10:00,23.12,23.16,23.11,23.14,135000.0,22.5233,22.5623,22.5136,22.5428,135000.0
2009-06-02 14:20:00,23.14,23.16,23.11,23.14,129700.0,22.5428,22.5623,22.5136,22.5428,129700.0
2009-06-02 14:30:00,23.14,23.21,23.13,23.21,68400.0,22.5428,22.611,22.5331,22.611,68400.0
2009-06-02 14:40:00,23.21,23.28,23.19,23.23,89300.0,22.611,22.6792,22.5915,22.6305,89300.0
2009-06-02 14:50:00,23.23,23.29,23.23,23.25,74600.0,22.6305,22.6889,22.6305,22.65,74600.0
2009-06-02 15:00:00,23.24,23.34,23.24,23.33,99400.0,22.6402,22.7376,22.6402,22.7279,99400.0
2009-06-02 15:10:00,23.32,23.32,23.2,23.22,157900.0,22.7181,22.7181,22.6012,22.6207,157900.0
2009-06-02 15:20:00,23.21,23.21,23.1,23.13,302400.0,22.611,22.611,22.5038,22.5331,302400.0
2009-06-02 15:30:00,23.12,23.15,23.03,23.15,280700.0,22.5233,22.5525,22.4356,22.5525,280700.0
2009-06-02 15:40:00,23.15,23.15,23.07,23.11,423600.0,22.5525,22.5525,22.4746,22.5136,423600.0
2009-06-02 15:50:00,23.11,23.16,23.02,23.11,555100.0,22.5136,22.5623,22.4259,22.5136,555100.0
2009-06-03 09:30:00,22.93,23.44,22.88,23.28,440100.0,22.3382,22.8351,22.2895,22.6792,440100.0
2009-06-03 09:40:00,23.29,23.37,23.08,23.25,250400.0,22.6889,22.7669,22.4843,22.65,250400.0
2009-06-03 09:50:00,23.24,23.32,22.96,22.97,260000.0,22.6402,22.7181,22.3674,22.3772,260000.0
2009-06-03 10:00:00,22.97,22.98,22.72,22.74,298200.0,22.3772,22.3869,22.1336,22.1531,298200.0
2009-06-03 10:10:00,22.74,22.79,22.63,22.67,307900.0,22.1531,22.2018,22.046,22.0849,307900.0
2009-06-03 10:20:00,22.67,22.83,22.6,22.81,283500.0,22.0849,22.2408,22.0167,22.2213,283500.0
2009-06-03 10:30:00,22.81,22.82,22.71,22.73,207900.0,22.2213,22.2311,22.1239,22.1434,207900.0
2009-06-03 10:40:00,22.73,22.86,22.71,22.85,317900.0,22.1434,22.27,22.1239,22.2603,317900.0
2009-06-03 10:50:00,22.85,22.92,22.84,22.92,134500.0,22.2603,22.3285,22.2505,22.3285,134500.0
2009-06-03 11:00:00,22.92,22.93,22.85,22.88,98300.0,22.3285,22.3382,22.2603,22.2895,98300.0
2009-06-03 11:10:00,22.88,22.9,22.79,22.83,113200.0,22.2895,22.309,22.2018,22.2408,113200.0
2009-06-03 11:20:00,22.84,22.9,22.83,22.88,92900.0,22.2505,22.309,22.2408,22.2895,92900.0
2009-06-03 11:30:00,22.88,22.9,22.86,22.89,69100.0,22.2895,22.309,22.27,22.2992,69100.0
2009-06-03 11:40:00,22.9,22.91,22.83,22.85,124800.0,22.309,22.3187,22.2408,22.2603,124800.0
2009-06-03 11:50:00,22.85,22.89,22.8,22.8,76300.0,22.2603,22.2992,22.2116,22.2116,76300.0
2009-06-03 12:00:00,22.8,22.87,22.8,22.87,62800.0,22.2116,22.2798,22.2116,22.2798,62800.0
2009-06-03 12:10:00,22.87,23.02,22.87,23.02,203200.0,22.2798,22.4259,22.2798,22.4259,203200.0
2009-06-03 12:20:00,23.02,23.07,22.93,22.93,239600.0,22.4259,22.4746,22.3382,22.3382,239600.0
2009-06-03 12:30:00,22.93,22.93,22.83,22.87,88800.0,22.3382,22.3382,22.2408,22.2798,88800.0
2009-06-03 12:40:00,22.87,22.9,22.79,22.81,51300.0,22.2798,22.309,22.2018,22.2213,51300.0
2009-06-03 12:50:00,22.81,22.82,22.67,22.69,118700.0,22.2213,22.2311,22.0849,22.1044,118700.0
2009-06-03 13:00:00,22.69,22.77,22.68,22.75,52800.0,22.1044,22.1823,22.0947,22.1629,52800.0
2009-06-03 13:10:00,22.75,22.78,22.74,22.78,37400.0,22.1629,22.1921,22.1531,22.1921,37400.0
2009-06-03 13:20:00,22.78,22.78,22.73,22.74,38600.0,22.1921,22.1921,22.1434,22.1531,38600.0
2009-06-03 13:30:00,22.74,22.78,22.74,22.75,49400.0,22.1531,22.1921,22.1531,22.1629,49400.0
2009-06-03 13:40:00,22.75,22.75,22.59,22.61,187400.0,22.1629,22.1629,22.007,22.0265,187400.0
2009-06-03 13:50:00,22.6,22.64,22.56,22.58,202000.0,22.0167,22.0557,21.9778,21.9972,202000.0
2009-06-03 14:00:00,22.58,22.59,22.53,22.54,164100.0,21.9972,22.007,21.9485,21.9583,164100.0
2009-06-03 14:10:00,22.54,22.68,22.53,22.66,117700.0,21.9583,22.0947,21.9485,22.0752,117700.0
2009-06-03 14:20:00,22.66,22.67,22.61,22.67,94000.0,22.0752,22.0849,22.0265,22.0849,94000.0
2009-06-03 14:30:00,22.66,22.66,22.53,22.54,182600.0,22.0752,22.0752,21.9485,21.9583,182600.0
2009-06-03 14:40:00,22.54,22.65,22.52,22.65,82200.0,21.9583,22.0654,21.9388,22.0654,82200.0
2009-06-03 14:50:00,22.64,22.75,22.64,22.72,85300.0,22.0557,22.1629,22.0557,22.1336,85300.0
2009-06-03 15:00:00,22.71,22.79,22.69,22.77,295300.0,22.1239,22.2018,22.1044,22.1823,295300.0
2009-06-03 15:10:00,22.77,22.85,22.76,22.83,290200.0,22.1823,22.2603,22.1726,22.2408,290200.0
2009-06-03 15:20:00,22.83,22.87,22.82,22.83,713100.0,22.2408,22.2798,22.2311,22.2408,713100.0
2009-06-03 15:30:00,22.83,22.88,22.8,22.88,328000.0,22.2408,22.2895,22.2116,22.2895,328000.0
2009-06-03 15:40:00,22.88,22.97,22.87,22.97,315600.0,22.2895,22.3772,22.2798,22.3772,315600.0
2009-06-03 15:50:00,22.97,23.02,22.9,22.98,580500.0,22.3772,22.4259,22.309,22.3869,580500.0
2009-06-04 09:30:00,23.07,23.13,22.73,23.13,196900.0,22.4746,22.5331,22.1434,22.5331,196900.0
2009-06-04 09:40:00,23.12,23.41,23.12,23.16,299600.0,22.5233,22.8058,22.5233,22.5623,299600.0
2009-06-04 09:50:00,23.16,23.2,22.86,23.19,272100.0,22.5623,22.6012,22.27,22.5915,272100.0
2009-06-04 10:00:00,23.18,23.23,22.94,22.94,148200.0,22.5818,22.6305,22.348,22.348,148200.0
2009-06-04 10:10:00,22.95,23.01,22.91,22.93,73900.0,22.3577,22.4161,22.3187,22.3382,73900.0
2009-06-04 10:20:00,22.93,23.02,22.87,23.0,114800.0,22.3382,22.4259,22.2798,22.4064,114800.0
2009-06-04 10:30:00,23.02,23.04,22.85,22.85,120500.0,22.4259,22.4454,22.2603,22.2603,120500.0
2009-06-04 10:40:00,22.85,22.87,22.74,22.8,184800.0,22.2603,22.2798,22.1531,22.2116,184800.0
2009-06-04 10:50:00,22.81,22.99,22.8,22.99,78500.0,22.2213,22.3967,22.2116,22.3967,78500.0
2009-06-04 11:00:00,22.99,23.04,22.96,23.0,250500.0,22.3967,22.4454,22.3674,22.4064,250500.0
2009-06-04 11:10:00,23.0,23.01,22.92,23.01,61500.0,22.4064,22.4161,22.3285,22.4161,61500.0
2009-06-04 11:20:00,23.0,23.01,22.93,22.99,120400.0,22.4064,22.4161,22.3382,22.3967,120400.0
2009-06-04 11:30:00,22.99,23.0,22.93,23.0,114200.0,22.3967,22.4064,22.3382,22.4064,114200.0
2009-06-04 11:40:00,23.0,23.0,22.9,22.96,81000.0,22.4064,22.4064,22.309,22.3674,81000.0
2009-06-04 11:50:00,22.95,23.0,22.94,22.94,55200.0,22.3577,22.4064,22.348,22.348,55200.0
2009-06-04 12:00:00,22.92,22.98,22.85,22.97,74100.0,22.3285,22.3869,22.2603,22.3772,74100.0
2009-06-04 12:10:00,22.97,22.97,22.91,22.96,43000.0,22.3772,22.3772,22.3187,22.3674,43000.0
2009-06-04 12:20:00,22.95,23.04,22.94,23.04,52600.0,22.3577,22.4454,22.348,22.4454,52600.0
2009-06-04 12:30:00,23.04,23.04,22.97,23.01,100700.0,22.4454,22.4454,22.3772,22.4161,100700.0
2009-06-04 12:40:00,23.01,23.15,23.0,23.14,68100.0,22.4161,22.5525,22.4064,22.5428,68100.0
2009-06-04 12:50:00,23.15,23.16,23.1,23.11,28800.0,22.5525,22.5623,22.5038,22.5136,28800.0
2009-06-04 13:00:00,23.11,23.11,23.02,23.03,47200.0,22.5136,22.5136,22.4259,22.4356,47200.0
2009-06-04 13:10:00,23.04,23.09,23.0,23.08,126800.0,22.4454,22.4941,22.4064,22.4843,126800.0
2009-06-04 13:20:00,23.08,23.1,23.02,23.08,79000.0,22.4843,22.5038,22.4259,22.4843,79000.0
2009-06-04 13:30:00,23.08,23.1,23.04,23.06,74500.0,22.4843,22.5038,22.4454,22.4649,74500.0
2009-06-04 13:40:00,23.05,23.07,23.0,23.05,55000.0,22.4551,22.4746,22.4064,22.4551,55000.0
2009-06-04 13:50:00,23.05,23.1,23.03,23.1,56800.0,22.4551,22.5038,22.4356,22.5038,56800.0
2009-06-04 14:00:00,23.1,23.22,23.09,23.2,92200.0,22.5038,22.6207,22.4941,22.6012,92200.0
2009-06-04 14:10:00,23.19,23.2,23.08,23.12,72800.0,22.5915,22.6012,22.4843,22.5233,72800.0
2009-06-04 14:20:00,23.13,23.22,23.12,23.16,91000.0,22.5331,22.6207,22.5233,22.5623,91000.0
2009-06-04 14:30:00,23.16,23.17,23.04,23.07,98400.0,22.5623,22.572,22.4454,22.4746,98400.0
2009-06-04 14:40:00,23.07,23.16,23.04,23.05,188000.0,22.4746,22.5623,22.4454,22.4551,188000.0
2009-06-04 14:50:00,23.05,23.08,23.03,23.04,128400.0,22.4551,22.4843,22.4356,22.4454,128400.0
2009-06-04 15:00:00,23.05,23.06,23.0,23.04,149200.0,22.4551,22.4649,22.4064,22.4454,149200.0
2009-06-04 15:10:00,23.04,23.09,23.02,23.07,143700.0,22.4454,22.4941,22.4259,22.4746,143700.0
2009-06-04 15:20:00,23.08,23.13,23.08,23.13,67600.0,22.4843,22.5331,22.4843,22.5331,67600.0
2009-06-04 15:30:00,23.12,23.14,23.04,23.13,191300.0,22.5233,22.5428,22.4454,22.5331,191300.0
2009-06-04 15:40:00,23.14,23.15,23.0,23.02,295100.0,22.5428,22.5525,22.4064,22.4259,295100.0
2009-06-04 15:50:00,23.02,23.13,23.02,23.13,483200.0,22.4259,22.5331,22.4259,22.5331,483200.0
2009-06-05 09:30:00,23.25,23.47,23.08,23.2,95100.0,22.65,22.8643,22.4843,22.6012,95100.0
2009-06-05 09:40:00,23.22,23.23,22.78,22.82,141200.0,22.6207,22.6305,22.1921,22.2311,141200.0
2009-06-05 09:50:00,22.82,22.96,22.79,22.87,74000.0,22.2311,22.3674,22.2018,22.2798,74000.0
2009-06-05 10:00:00,22.88,22.96,22.72,22.73,118400.0,22.2895,22.3674,22.1336,22.1434,118400.0
2009-06-05 10:10:00,22.74,22.75,22.48,22.56,236800.0,22.1531,22.1629,21.8998,21.9778,236800.0
2009-06-05 10:20:00,22.56,22.7,22.56,22.65,140300.0,21.9778,22.1142,21.9778,22.0654,140300.0
2009-06-05 10:30:00,22.64,22.77,22.63,22.74,220000.0,22.0557,22.1823,22.046,22.1531,220000.0
2009-06-05 10:40:00,22.73,22.95,22.73,22.9,109900.0,22.1434,22.3577,22.1434,22.309,109900.0
2009-06-05 10:50:00,22.91,22.97,22.88,22.97,84800.0,22.3187,22.3772,22.2895,22.3772,84800.0
2009-06-05 11:00:00,22.98,23.1,22.97,23.04,153800.0,22.3869,22.5038,22.3772,22.4454,153800.0
2009-06-05 11:10:00,23.04,23.04,22.99,23.01,62500.0,22.4454,22.4454,22.3967,22.4161,62500.0
2009-06-05 11:20:00,23.02,23.09,23.0,23.08,95600.0,22.4259,22.4941,22.4064,22.4843,95600.0
2009-06-05 11:30:00,23.09,23.1,23.01,23.01,49600.0,22.4941,22.5038,22.4161,22.4161,49600.0
2009-06-05 11:40:00,23.01,23.1,22.98,23.06,32000.0,22.4161,22.5038,22.3869,22.4649,32000.0
2009-06-05 11:50:00,23.05,23.16,23.03,23.1,57500.0,22.4551,22.5623,22.4356,22.5038,57500.0
2009-06-05 12:00:00,23.09,23.13,23.05,23.11,30100.0,22.4941,22.5331,22.4551,22.5136,30100.0
2009-06-05 12:10:00,23.11,23.11,23.02,23.11,24000.0,22.5136,22.5136,22.4259,22.5136,24000.0
2009-06-05 12:20:00,23.12,23.23,23.1,23.2,37500.0,22.5233,22.6305,22.5038,22.6012,37500.0
2009-06-05 12:30:00,23.2,23.22,23.15,23.21,45200.0,22.6012,22.6207,22.5525,22.611,45200.0
2009-06-05 12:40:00,23.2,23.2,23.12,23.14,80300.0,22.6012,22.6012,22.5233,22.5428,80300.0
2009-06-05 12:50:00,23.13,23.19,23.11,23.16,64600.0,22.5331,22.5915,22.5136,22.5623,64600.0
2009-06-05 13:00:00,23.16,23.17,23.1,23.11,44400.0,22.5623,22.572,22.5038,22.5136,44400.0
2009-06-05 13:10:00,23.12,23.13,23.06,23.12,43600.0,22.5233,22.5331,22.4649,22.5233,43600.0
2009-06-05 13:20:00,23.11,23.13,23.05,23.09,36300.0,22.5136,22.5331,22.4551,22.4941,36300.0
2009-06-05 13:30:00,23.09,23.15,23.08,23.13,37800.0,22.4941,22.5525,22.4843,22.5331,37800.0
2009-06-05 13:40:00,23.13,23.19,23.12,23.17,39400.0,22.5331,22.5915,22.5233,22.572,39400.0
2009-06-05 13:50:00,23.17,23.18,23.02,23.08,138000.0,22.572,22.5818,22.4259,22.4843,138000.0
2009-06-05 14:00:00,23.07,23.1,22.95,22.97,61200.0,22.4746,22.5038,22.3577,22.3772,61200.0
2009-06-05 14:10:00,22.98,23.01,22.88,22.93,81300.0,22.3869,22.4161,22.2895,22.3382,81300.0
2009-06-05 14:20:00,22.92,22.98,22.86,22.91,101900.0,22.3285,22.3869,22.27,22.3187,101900.0
2009-06-05 14:30:00,22.91,22.91,22.83,22.87,98100.0,22.3187,22.3187,22.2408,22.2798,98100.0
2009-06-05 14:40:00,22.86,22.95,22.86,22.9,96600.0,22.27,22.3577,22.27,22.309,96600.0
2009-06-05 14:50:00,22.91,22.94,22.86,22.87,69500.0,22.3187,22.348,22.27,22.2798,69500.0
2009-06-05 15:00:00,22.86,23.01,22.85,22.93,159200.0,22.27,22.4161,22.2603,22.3382,159200.0
2009-06-05 15:10:00,22.93,22.96,22.87,22.91,100000.0,22.3382,22.3674,22.2798,22.3187,100000.0
2009-06-05 15:20:00,22.92,22.98,22.88,22.91,168600.0,22.3285,22.3869,22.2895,22.3187,168600.0
2009-06-05 15:30:00,22.91,23.04,22.9,23.02,150700.0,22.3187,22.4454,22.309,22.4259,150700.0
2009-06-05 15:40:00,23.03,23.07,22.89,22.91,163000.0,22.4356,22.4746,22.2992,22.3187,163000.0
2009-06-05 15:50:00,22.91,23.01,22.9,23.0,396200.0,22.3187,22.4161,22.309,22.4064,396200.0
2009-06-08 09:30:00,22.82,22.99,22.52,22.58,135800.0,22.2311,22.3967,21.9388,21.9972,135800.0
2009-06-08 09:40:00,22.58,22.62,22.41,22.45,110400.0,21.9972,22.0362,21.8316,21.8706,110400.0
2009-06-08 09:50:00,22.46,22.54,22.34,22.35,137000.0,21.8803,21.9583,21.7634,21.7732,137000.0
2009-06-08 10:00:00,22.35,22.36,22.22,22.25,276400.0,21.7732,21.7829,21.6465,21.6758,276400.0
2009-06-08 10:10:00,22.25,22.32,22.04,22.09,408500.0,21.6758,21.744,21.4712,21.5199,408500.0
2009-06-08 10:20:00,22.09,22.17,22.01,22.11,303300.0,21.5199,21.5978,21.442,21.5394,303300.0
2009-06-08 10:30:00,22.1,22.26,22.09,22.25,174000.0,21.5296,21.6855,21.5199,21.6758,174000.0
2009-06-08 10:40:00,22.25,22.32,22.17,22.17,125600.0,21.6758,21.744,21.5978,21.5978,125600.0
2009-06-08 10:50:00,22.16,22.29,22.16,22.25,125000.0,21.5881,21.7147,21.5881,21.6758,125000.0
2009-06-08 11:00:00,22.25,22.32,22.18,22.21,113300.0,21.6758,21.744,21.6076,21.6368,113300.0
2009-06-08 11:10:00,22.21,22.24,22.15,22.15,128400.0,21.6368,21.666,21.5783,21.5783,128400.0
2009-06-08 11:20:00,22.15,22.19,22.1,22.11,124000.0,21.5783,21.6173,21.5296,21.5394,124000.0
2009-06-08 11:30:00,22.1,22.13,22.05,22.12,161300.0,21.5296,21.5589,21.4809,21.5491,161300.0
2009-06-08 11:40:00,22.12,22.15,21.97,22.0,223500.0,21.5491,21.5783,21.403,21.4322,223500.0
2009-06-08 11:50:00,22.0,22.01,21.89,21.91,197000.0,21.4322,21.442,21.3251,21.3445,197000.0
2009-06-08 12:00:00,21.92,21.94,21.83,21.85,216500.0,21.3543,21.3738,21.2666,21.2861,216500.0
2009-06-08 12:10:00,21.85,21.9,21.79,21.9,152900.0,21.2861,21.3348,21.2276,21.3348,152900.0
2009-06-08 12:20:00,21.9,22.0,21.89,22.0,229700.0,21.3348,21.4322,21.3251,21.4322,229700.0
2009-06-08 12:30:00,22.0,22.0,21.96,22.0,129100.0,21.4322,21.4322,21.3932,21.4322,129100.0
2009-06-08 12:40:00,22.0,22.0,21.97,21.99,264100.0,21.4322,21.4322,21.403,21.4225,264100.0
2009-06-08 12:50:00,21.99,22.0,21.97,21.99,79000.0,21.4225,21.4322,21.403,21.4225,79000.0
2009-06-08 13:00:00,21.99,22.0,21.98,22.0,135500.0,21.4225,21.4322,21.4127,21.4322,135500.0
2009-06-08 13:10:00,22.0,22.0,21.98,21.99,61000.0,21.4322,21.4322,21.4127,21.4225,61000.0
2009-06-08 13:20:00,21.99,22.0,21.98,22.0,97900.0,21.4225,21.4322,21.4127,21.4322,97900.0
2009-06-08 13:30:00,21.99,22.0,21.99,21.99,36900.0,21.4225,21.4322,21.4225,21.4225,36900.0
2009-06-08 13:40:00,22.0,22.09,21.99,22.09,225300.0,21.4322,21.5199,21.4225,21.5199,225300.0
2009-06-08 13:50:00,22.08,22.11,22.05,22.07,185900.0,21.5102,21.5394,21.4809,21.5004,185900.0
2009-06-08 14:00:00,22.07,22.07,22.01,22.02,93300.0,21.5004,21.5004,21.442,21.4517,93300.0
2009-06-08 14:10:00,22.02,22.02,21.95,21.99,174600.0,21.4517,21.4517,21.3835,21.4225,174600.0
2009-06-08 14:20:00,21.99,21.99,21.9,21.98,162600.0,21.4225,21.4225,21.3348,21.4127,162600.0
2009-06-08 14:30:00,21.98,22.0,21.97,21.99,68500.0,21.4127,21.4322,21.403,21.4225,68500.0
2009-06-08 14:40:00,21.99,21.99,21.92,21.99,197000.0,21.4225,21.4225,21.3543,21.4225,197000.0
2009-06-08 14:50:00,22.0,22.04,21.95,22.03,124500.0,21.4322,21.4712,21.3835,21.4614,124500.0
2009-06-08 15:00:00,22.03,22.11,22.03,22.11,162100.0,21.4614,21.5394,21.4614,21.5394,162100.0
2009-06-08 15:10:00,22.11,22.22,22.09,22.2,317000.0,21.5394,21.6465,21.5199,21.6271,317000.0
2009-06-08 15:20:00,22.2,22.34,22.2,22.27,272300.0,21.6271,21.7634,21.6271,21.6952,272300.0
2009-06-08 15:30:00,22.28,22.31,22.11,22.12,696500.0,21.705,21.7342,21.5394,21.5491,696500.0
2009-06-08 15:40:00,22.12,22.21,22.11,22.16,459500.0,21.5491,21.6368,21.5394,21.5881,459500.0
2009-06-08 15:50:00,22.17,22.25,22.11,22.16,789900.0,21.5978,21.6758,21.5394,21.5881,789900.0
2009-06-09 09:30:00,22.51,22.74,22.22,22.33,263000.0,21.9291,22.1531,21.6465,21.7537,263000.0
2009-06-09 09:40:00,22.33,22.43,22.24,22.34,312000.0,21.7537,21.8511,21.666,21.7634,312000.0
2009-06-09 09:50:00,22.35,22.35,22.05,22.07,585200.0,21.7732,21.7732,21.4809,21.5004,585200.0
2009-06-09 10:00:00,22.07,22.3,22.06,22.25,263000.0,21.5004,21.7245,21.4907,21.6758,263000.0
2009-06-09 10:10:00,22.24,22.3,22.16,22.28,190700.0,21.666,21.7245,21.5881,21.705,190700.0
2009-06-09 10:20:00,22.28,22.35,22.19,22.35,107900.0,21.705,21.7732,21.6173,21.7732,107900.0
2009-06-09 10:30:00,22.35,22.36,22.26,22.28,129700.0,21.7732,21.7829,21.6855,21.705,129700.0
2009-06-09 10:40:00,22.29,22.34,22.25,22.26,81100.0,21.7147,21.7634,21.6758,21.6855,81100.0
2009-06-09 10:50:00,22.25,22.25,22.15,22.2,176600.0,21.6758,21.6758,21.5783,21.6271,176600.0
2009-06-09 11:00:00,22.2,22.23,22.15,22.17,135800.0,21.6271,21.6563,21.5783,21.5978,135800.0
2009-06-09 11:10:00,22.17,22.21,22.16,22.18,94500.0,21.5978,21.6368,21.5881,21.6076,94500.0
2009-06-09 11:20:00,22.19,22.22,22.17,22.18,109500.0,21.6173,21.6465,21.5978,21.6076,109500.0
2009-06-09 11:30:00,22.18,22.21,22.07,22.1,154500.0,21.6076,21.6368,21.5004,21.5296,154500.0
2009-06-09 11:40:00,22.1,22.19,22.1,22.15,53600.0,21.5296,21.6173,21.5296,21.5783,53600.0
2009-06-09 11:50:00,22.15,22.19,22.14,22.18,67200.0,21.5783,21.6173,21.5686,21.6076,67200.0
2009-06-09 12:00:00,22.18,22.2,22.17,22.19,52200.0,21.6076,21.6271,21.5978,21.6173,52200.0
2009-06-09 12:10:00,22.18,22.18,22.11,22.15,67400.0,21.6076,21.6076,21.5394,21.5783,67400.0
2009-06-09 12:20:00,22.14,22.19,22.11,22.19,119900.0,21.5686,21.6173,21.5394,21.6173,119900.0
2009-06-09 12:30:00,22.18,22.2,22.16,22.17,68900.0,21.6076,21.6271,21.5881,21.5978,68900.0
2009-06-09 12:40:00,22.18,22.2,22.11,22.19,73900.0,21.6076,21.6271,21.5394,21.6173,73900.0
2009-06-09 12:50:00,22.19,22.24,22.18,22.23,67000.0,21.6173,21.666,21.6076,21.6563,67000.0
2009-06-09 13:00:00,22.22,22.23,22.18,22.23,91600.0,21.6465,21.6563,21.6076,21.6563,91600.0
2009-06-09 13:10:00,22.23,22.23,22.14,22.21,43400.0,21.6563,21.6563,21.5686,21.6368,43400.0
2009-06-09 13:20:00,22.22,22.23,22.19,22.21,70000.0,21.6465,21.6563,21.6173,21.6368,70000.0
2009-06-09 13:30:00,22.22,22.22,22.18,22.21,83200.0,21.6465,21.6465,21.6076,21.6368,83200.0
2009-06-09 13:40:00,22.21,22.22,22.18,22.2,51000.0,21.6368,21.6465,21.6076,21.6271,51000.0
2009-06-09 13:50:00,22.19,22.21,22.17,22.19,110600.0,21.6173,21.6368,21.5978,21.6173,110600.0
2009-06-09 14:00:00,22.19,22.21,22.18,22.2,89100.0,21.6173,21.6368,21.6076,21.6271,89100.0
2009-06-09 14:10:00,22.2,22.23,22.18,22.23,96900.0,21.6271,21.6563,21.6076,21.6563,96900.0
2009-06-09 14:20:00,22.23,22.23,22.19,22.2,180900.0,21.6563,21.6563,21.6173,21.6271,180900.0
2009-06-09 14:30:00,22.21,22.23,22.2,22.22,178600.0,21.6368,21.6563,21.6271,21.6465,178600.0
2009-06-09 14:40:00,22.22,22.23,22.16,22.16,153300.0,21.6465,21.6563,21.5881,21.5881,153300.0
2009-06-09 14:50:00,22.16,22.17,22.11,22.12,200500.0,21.5881,21.5978,21.5394,21.5491,200500.0
2009-06-09 15:00:00,22.12,22.13,21.98,21.98,376400.0,21.5491,21.5589,21.4127,21.4127,376400.0
2009-06-09 15:10:00,21.98,22.03,21.96,22.0,239800.0,21.4127,21.4614,21.3932,21.4322,239800.0
2009-06-09 15:20:00,21.98,22.05,21.94,22.05,187900.0,21.4127,21.4809,21.3738,21.4809,187900.0
2009-06-09 15:30:00,22.04,22.06,21.96,22.05,325400.0,21.4712,21.4907,21.3932,21.4809,325400.0
2009-06-09 15:40:00,22.05,22.07,21.98,21.99,359800.0,21.4809,21.5004,21.4127,21.4225,359800.0
2009-06-09 15:50:00,21.99,22.08,21.96,22.0,704900.0,21.4225,21.5102,21.3932,21.4322,704900.0
2009-06-10 09:30:00,22.04,22.35,21.97,22.2,233800.0,21.4712,21.7732,21.403,21.6271,233800.0
2009-06-10 09:40:00,22.2,22.21,22.1,22.15,164800.0,21.6271,21.6368,21.5296,21.5783,164800.0
2009-06-10 09:50:00,22.15,22.16,21.97,22.0,283100.0,21.5783,21.5881,21.403,21.4322,283100.0
2009-06-10 10:00:00,21.99,21.99,21.81,21.82,263200.0,21.4225,21.4225,21.2471,21.2569,263200.0
2009-06-10 10:10:00,21.82,21.82,21.73,21.75,169600.0,21.2569,21.2569,21.1692,21.1887,169600.0
2009-06-10 10:20:00,21.74,21.76,21.67,21.76,329000.0,21.1789,21.1984,21.1107,21.1984,329000.0
2009-06-10 10:30:00,21.75,21.88,21.75,21.88,194100.0,21.1887,21.3153,21.1887,21.3153,194100.0
2009-06-10 10:40:00,21.87,21.88,21.71,21.72,167700.0,21.3056,21.3153,21.1497,21.1594,167700.0
2009-06-10 10:50:00,21.72,21.72,21.63,21.66,152200.0,21.1594,21.1594,21.0718,21.101,152200.0
2009-06-10 11:00:00,21.66,21.67,21.55,21.55,270000.0,21.101,21.1107,20.9938,20.9938,270000.0
2009-06-10 11:10:00,21.55,21.64,21.53,21.56,331800.0,20.9938,21.0815,20.9743,21.0036,331800.0
2009-06-10 11:20:00,21.56,21.61,21.53,21.61,122400.0,21.0036,21.0523,20.9743,21.0523,122400.0
2009-06-10 11:30:00,21.62,21.76,21.61,21.75,89500.0,21.062,21.1984,21.0523,21.1887,89500.0
2009-06-10 11:40:00,21.75,21.76,21.72,21.76,103600.0,21.1887,21.1984,21.1594,21.1984,103600.0
2009-06-10 11:50:00,21.76,21.88,21.76,21.85,562700.0,21.1984,21.3153,21.1984,21.2861,562700.0
2009-06-10 12:00:00,21.85,21.91,21.84,21.9,205600.0,21.2861,21.3445,21.2763,21.3348,205600.0
2009-06-10 12:10:00,21.9,22.01,21.9,21.99,252700.0,21.3348,21.442,21.3348,21.4225,252700.0
2009-06-10 12:20:00,22.0,22.02,21.97,22.01,169700.0,21.4322,21.4517,21.403,21.442,169700.0
2009-06-10 12:30:00,22.0,22.06,21.92,22.06,212500.0,21.4322,21.4907,21.3543,21.4907,212500.0
2009-06-10 12:40:00,22.06,22.06,21.98,21.98,90800.0,21.4907,21.4907,21.4127,21.4127,90800.0
2009-06-10 12:50:00,21.98,22.03,21.98,22.01,67900.0,21.4127,21.4614,21.4127,21.442,67900.0
2009-06-10 13:00:00,22.0,22.02,21.95,21.96,143800.0,21.4322,21.4517,21.3835,21.3932,143800.0
2009-06-10 13:10:00,21.97,21.99,21.96,21.96,48500.0,21.403,21.4225,21.3932,21.3932,48500.0
2009-06-10 13:20:00,21.96,21.98,21.95,21.97,167500.0,21.3932,21.4127,21.3835,21.403,167500.0
2009-06-10 13:30:00,21.98,21.98,21.94,21.95,62500.0,21.4127,21.4127,21.3738,21.3835,62500.0
2009-06-10 13:40:00,21.94,21.95,21.81,21.83,151300.0,21.3738,21.3835,21.2471,21.2666,151300.0
2009-06-10 13:50:00,21.84,21.92,21.83,21.9,124600.0,21.2763,21.3543,21.2666,21.3348,124600.0
2009-06-10 14:00:00,21.9,21.9,21.75,21.79,261000.0,21.3348,21.3348,21.1887,21.2276,261000.0
2009-06-10 14:10:00,21.78,21.85,21.78,21.84,285800.0,21.2179,21.2861,21.2179,21.2763,285800.0
2009-06-10 14:20:00,21.85,21.93,21.82,21.91,138500.0,21.2861,21.364,21.2569,21.3445,138500.0
2009-06-10 14:30:00,21.9,21.96,21.85,21.95,121200.0,21.3348,21.3932,21.2861,21.3835,121200.0
2009-06-10 14:40:00,21.95,22.0,21.91,22.0,188000.0,21.3835,21.4322,21.3445,21.4322,188000.0
2009-06-10 14:50:00,22.0,22.05,21.98,21.99,194300.0,21.4322,21.4809,21.4127,21.4225,194300.0
2009-06-10 15:00:00,21.98,21.99,21.9,21.99,115300.0,21.4127,21.4225,21.3348,21.4225,115300.0
2009-06-10 15:10:00,21.99,22.01,21.94,21.99,195800.0,21.4225,21.442,21.3738,21.4225,195800.0
2009-06-10 15:20:00,21.99,22.0,21.84,21.87,370000.0,21.4225,21.4322,21.2763,21.3056,370000.0
2009-06-10 15:30:00,21.87,22.0,21.86,22.0,534600.0,21.3056,21.4322,21.2958,21.4322,534600.0
2009-06-10 15:40:00,22.0,22.04,21.98,22.03,1105200.0,21.4322,21.4712,21.4127,21.4614,1105200.0
2009-06-10 15:50:00,22.03,22.03,21.95,21.96,912600.0,21.4614,21.4614,21.3835,21.3932,912600.0
2009-06-11 09:30:00,22.04,22.18,21.87,22.12,342700.0,21.4712,21.6076,21.3056,21.5491,342700.0
2009-06-11 09:40:00,22.12,22.26,22.07,22.14,322700.0,21.5491,21.6855,21.5004,21.5686,322700.0
2009-06-11 09:50:00,22.15,22.24,22.1,22.14,259400.0,21.5783,21.666,21.5296,21.5686,259400.0
2009-06-11 10:00:00,22.14,22.28,22.14,22.27,151800.0,21.5686,21.705,21.5686,21.6952,151800.0
2009-06-11 10:10:00,22.28,22.34,22.18,22.19,157400.0,21.705,21.7634,21.6076,21.6173,157400.0
2009-06-11 10:20:00,22.19,22.2,22.02,22.09,144600.0,21.6173,21.6271,21.4517,21.5199,144600.0
2009-06-11 10:30:00,22.1,22.18,22.02,22.08,99300.0,21.5296,21.6076,21.4517,21.5102,99300.0
2009-06-11 10:40:00,22.09,22.18,22.06,22.15,121600.0,21.5199,21.6076,21.4907,21.5783,121600.0
2009-06-11 10:50:00,22.15,22.16,22.06,22.07,86800.0,21.5783,21.5881,21.4907,21.5004,86800.0
2009-06-11 11:00:00,22.07,22.08,21.99,22.01,110200.0,21.5004,21.5102,21.4225,21.442,110200.0
2009-06-11 11:10:00,22.01,22.08,21.99,22.08,80900.0,21.442,21.5102,21.4225,21.5102,80900.0
2009-06-11 11:20:00,22.07,22.09,21.99,22.01,115100.0,21.5004,21.5199,21.4225,21.442,115100.0
2009-06-11 11:30:00,22.02,22.06,21.85,21.92,176300.0,21.4517,21.4907,21.2861,21.3543,176300.0
2009-06-11 11:40:00,21.92,21.99,21.89,21.94,76400.0,21.3543,21.4225,21.3251,21.3738,76400.0
2009-06-11 11:50:00,21.94,22.01,21.94,22.0,63300.0,21.3738,21.442,21.3738,21.4322,63300.0
2009-06-11 12:00:00,22.0,22.0,21.87,21.89,77000.0,21.4322,21.4322,21.3056,21.3251,77000.0
2009-06-11 12:10:00,21.9,21.9,21.79,21.82,113900.0,21.3348,21.3348,21.2276,21.2569,113900.0
2009-06-11 12:20:00,21.83,21.85,21.74,21.75,85200.0,21.2666,21.2861,21.1789,21.1887,85200.0
2009-06-11 12:30:00,21.75,21.87,21.75,21.85,66500.0,21.1887,21.3056,21.1887,21.2861,66500.0
2009-06-11 12:40:00,21.85,21.91,21.85,21.88,54600.0,21.2861,21.3445,21.2861,21.3153,54600.0
2009-06-11 12:50:00,21.88,21.96,21.86,21.95,74500.0,21.3153,21.3932,21.2958,21.3835,74500.0
2009-06-11 13:00:00,21.95,22.04,21.91,21.94,70300.0,21.3835,21.4712,21.3445,21.3738,70300.0
2009-06-11 13:10:00,21.94,21.95,21.85,21.88,88800.0,21.3738,21.3835,21.2861,21.3153,88800.0
2009-06-11 13:20:00,21.89,22.02,21.89,22.02,96800.0,21.3251,21.4517,21.3251,21.4517,96800.0
2009-06-11 13:30:00,22.01,22.02,21.97,21.99,49500.0,21.442,21.4517,21.403,21.4225,49500.0
2009-06-11 13:40:00,21.98,22.07,21.93,22.0,62500.0,21.4127,21.5004,21.364,21.4322,62500.0
2009-06-11 13:50:00,21.99,22.04,21.94,22.01,34200.0,21.4225,21.4712,21.3738,21.442,34200.0
2009-06-11 14:00:00,22.01,22.01,21.87,21.89,97500.0,21.442,21.442,21.3056,21.3251,97500.0
2009-06-11 14:10:00,21.88,21.99,21.87,21.95,170500.0,21.3153,21.4225,21.3056,21.3835,170500.0
2009-06-11 14:20:00,21.96,22.01,21.94,22.0,140100.0,21.3932,21.442,21.3738,21.4322,140100.0
2009-06-11 14:30:00,22.0,22.03,21.98,21.98,202900.0,21.4322,21.4614,21.4127,21.4127,202900.0
2009-06-11 14:40:00,21.99,22.01,21.96,22.01,220500.0,21.4225,21.442,21.3932,21.442,220500.0
2009-06-11 14:50:00,22.0,22.05,21.97,22.03,142800.0,21.4322,21.4809,21.403,21.4614,142800.0
2009-06-11 15:00:00,22.03,22.06,21.98,22.03,147300.0,21.4614,21.4907,21.4127,21.4614,147300.0
2009-06-11 15:10:00,22.03,22.07,21.99,22.01,239800.0,21.4614,21.5004,21.4225,21.442,239800.0
2009-06-11 15:20:00,22.01,22.02,21.91,21.91,215200.0,21.442,21.4517,21.3445,21.3445,215200.0
2009-06-11 15:30:00,21.91,21.98,21.85,21.93,207300.0,21.3445,21.4127,21.2861,21.364,207300.0
2009-06-11 15:40:00,21.92,21.94,21.85,21.89,211400.0,21.3543,21.3738,21.2861,21.3251,211400.0
2009-06-11 15:50:00,21.88,21.96,21.82,21.86,421600.0,21.3153,21.3932,21.2569,21.2958,421600.0
2009-06-12 09:30:00,21.8,21.99,21.77,21.99,186700.0,21.2374,21.4225,21.2082,21.4225,186700.0
2009-06-12 09:40:00,21.99,22.03,21.9,21.96,269700.0,21.4225,21.4614,21.3348,21.3932,269700.0
2009-06-12 09:50:00,21.97,22.02,21.8,21.82,182900.0,21.403,21.4517,21.2374,21.2569,182900.0
2009-06-12 10:00:00,21.82,21.82,21.67,21.79,213200.0,21.2569,21.2569,21.1107,21.2276,213200.0
2009-06-12 10:10:00,21.8,21.91,21.78,21.91,174300.0,21.2374,21.3445,21.2179,21.3445,174300.0
2009-06-12 10:20:00,21.91,21.94,21.8,21.81,112000.0,21.3445,21.3738,21.2374,21.2471,112000.0
2009-06-12 10:30:00,21.8,21.91,21.78,21.9,83200.0,21.2374,21.3445,21.2179,21.3348,83200.0
2009-06-12 10:40:00,21.9,22.02,21.89,21.93,100400.0,21.3348,21.4517,21.3251,21.364,100400.0
2009-06-12 10:50:00,21.93,21.97,21.83,21.83,229900.0,21.364,21.403,21.2666,21.2666,229900.0
2009-06-12 11:00:00,21.82,21.9,21.72,21.75,264900.0,21.2569,21.3348,21.1594,21.1887,264900.0
2009-06-12 11:10:00,21.74,21.78,21.64,21.71,142500.0,21.1789,21.2179,21.0815,21.1497,142500.0
2009-06-12 11:20:00,21.71,21.77,21.7,21.74,71300.0,21.1497,21.2082,21.14,21.1789,71300.0
2009-06-12 11:30:00,21.74,21.78,21.72,21.72,141000.0,21.1789,21.2179,21.1594,21.1594,141000.0
2009-06-12 11:40:00,21.72,21.74,21.71,21.73,47000.0,21.1594,21.1789,21.1497,21.1692,47000.0
2009-06-12 11:50:00,21.73,21.77,21.62,21.63,64100.0,21.1692,21.2082,21.062,21.0718,64100.0
2009-06-12 12:00:00,21.64,21.76,21.61,21.7,77100.0,21.0815,21.1984,21.0523,21.14,77100.0
2009-06-12 12:10:00,21.7,21.71,21.66,21.69,37600.0,21.14,21.1497,21.101,21.1302,37600.0
2009-06-12 12:20:00,21.68,21.69,21.61,21.66,82700.0,21.1205,21.1302,21.0523,21.101,82700.0
2009-06-12 12:30:00,21.68,21.69,21.6,21.66,74200.0,21.1205,21.1302,21.0425,21.101,74200.0
2009-06-12 12:40:00,21.66,21.72,21.62,21.71,55400.0,21.101,21.1594,21.062,21.1497,55400.0
2009-06-12 12:50:00,21.72,21.78,21.64,21.77,87800.0,21.1594,21.2179,21.0815,21.2082,87800.0
2009-06-12 13:00:00,21.77,21.81,21.73,21.73,73600.0,21.2082,21.2471,21.1692,21.1692,73600.0
2009-06-12 13:10:00,21.74,21.8,21.72,21.79,68100.0,21.1789,21.2374,21.1594,21.2276,68100.0
2009-06-12 13:20:00,21.79,21.79,21.72,21.74,66900.0,21.2276,21.2276,21.1594,21.1789,66900.0
2009-06-12 13:30:00,21.74,21.79,21.71,21.78,92500.0,21.1789,21.2276,21.1497,21.2179,92500.0
2009-06-12 13:40:00,21.78,21.79,21.7,21.76,50100.0,21.2179,21.2276,21.14,21.1984,50100.0
2009-06-12 13:50:00,21.77,21.81,21.75,21.81,68500.0,21.2082,21.2471,21.1887,21.2471,68500.0
2009-06-12 14:00:00,21.81,21.81,21.71,21.75,82000.0,21.2471,21.2471,21.1497,21.1887,82000.0
2009-06-12 14:10:00,21.74,21.77,21.73,21.77,61200.0,21.1789,21.2082,21.1692,21.2082,61200.0
2009-06-12 14:20:00,21.77,21.8,21.72,21.74,80400.0,21.2082,21.2374,21.1594,21.1789,80400.0
2009-06-12 14:30:00,21.74,21.88,21.74,21.88,86200.0,21.1789,21.3153,21.1789,21.3153,86200.0
2009-06-12 14:40:00,21.88,22.03,21.88,21.97,170700.0,21.3153,21.4614,21.3153,21.403,170700.0
2009-06-12 14:50:00,21.96,22.0,21.9,21.97,172300.0,21.3932,21.4322,21.3348,21.403,172300.0
2009-06-12 15:00:00,21.97,22.0,21.89,21.92,111700.0,21.403,21.4322,21.3251,21.3543,111700.0
2009-06-12 15:10:00,21.89,21.97,21.87,21.88,140500.0,21.3251,21.403,21.3056,21.3153,140500.0
2009-06-12 15:20:00,21.88,21.9,21.81,21.9,133300.0,21.3153,21.3348,21.2471,21.3348,133300.0
2009-06-12 15:30:00,21.9,21.93,21.83,21.84,160900.0,21.3348,21.364,21.2666,21.2763,160900.0
2009-06-12 15:40:00,21.84,21.85,21.71,21.75,246100.0,21.2763,21.2861,21.1497,21.1887,246100.0
2009-06-12 15:50:00,21.75,21.92,21.75,21.92,346700.0,21.1887,21.3543,21.1887,21.3543,346700.0
2009-06-15 09:30:00,21.97,21.97,21.41,21.54,142500.0,21.403,21.403,20.8574,20.9841,142500.0
2009-06-15 09:40:00,21.53,21.53,21.25,21.3,236700.0,20.9743,20.9743,20.7016,20.7503,236700.0
2009-06-15 09:50:00,21.32,21.41,21.32,21.39,116300.0,20.7698,20.8574,20.7698,20.838,116300.0
2009-06-15 10:00:00,21.39,21.58,21.38,21.56,268500.0,20.838,21.0231,20.8282,21.0036,268500.0
2009-06-15 10:10:00,21.57,21.64,21.5,21.58,206300.0,21.0133,21.0815,20.9451,21.0231,206300.0
2009-06-15 10:20:00,21.55,21.64,21.51,21.56,89700.0,20.9938,21.0815,20.9549,21.0036,89700.0
2009-06-15 10:30:00,21.56,21.56,21.45,21.47,172100.0,21.0036,21.0036,20.8964,20.9159,172100.0
2009-06-15 10:40:00,21.48,21.49,21.36,21.41,143700.0,20.9256,20.9354,20.8087,20.8574,143700.0
2009-06-15 10:50:00,21.41,21.48,21.4,21.41,120600.0,20.8574,20.9256,20.8477,20.8574,120600.0
2009-06-15 11:00:00,21.41,21.42,21.23,21.27,308700.0,20.8574,20.8672,20.6821,20.7211,308700.0
2009-06-15 11:10:00,21.28,21.36,21.27,21.36,158100.0,20.7308,20.8087,20.7211,20.8087,158100.0
2009-06-15 11:20:00,21.35,21.39,21.32,21.39,173400.0,20.799,20.838,20.7698,20.838,173400.0
2009-06-15 11:30:00,21.39,21.4,21.3,21.34,95700.0,20.838,20.8477,20.7503,20.7892,95700.0
2009-06-15 11:40:00,21.34,21.43,21.34,21.38,74300.0,20.7892,20.8769,20.7892,20.8282,74300.0
2009-06-15 11:50:00,21.39,21.39,21.32,21.34,67300.0,20.838,20.838,20.7698,20.7892,67300.0
2009-06-15 12:00:00,21.34,21.35,21.3,21.33,92100.0,20.7892,20.799,20.7503,20.7795,92100.0
2009-06-15 12:10:00,21.33,21.34,21.26,21.29,66100.0,20.7795,20.7892,20.7113,20.7405,66100.0
2009-06-15 12:20:00,21.3,21.32,21.26,21.29,74500.0,20.7503,20.7698,20.7113,20.7405,74500.0
2009-06-15 12:30:00,21.28,21.35,21.28,21.32,67100.0,20.7308,20.799,20.7308,20.7698,67100.0
2009-06-15 12:40:00,21.32,21.35,21.29,21.3,60300.0,20.7698,20.799,20.7405,20.7503,60300.0
2009-06-15 12:50:00,21.3,21.37,21.27,21.36,80900.0,20.7503,20.8185,20.7211,20.8087,80900.0
2009-06-15 13:00:00,21.35,21.35,21.25,21.27,73900.0,20.799,20.799,20.7016,20.7211,73900.0
2009-06-15 13:10:00,21.28,21.38,21.28,21.36,115900.0,20.7308,20.8282,20.7308,20.8087,115900.0
2009-06-15 13:20:00,21.36,21.36,21.29,21.29,37500.0,20.8087,20.8087,20.7405,20.7405,37500.0
2009-06-15 13:30:00,21.29,21.3,21.2,21.29,111500.0,20.7405,20.7503,20.6529,20.7405,111500.0
2009-06-15 13:40:00,21.28,21.3,21.24,21.29,74300.0,20.7308,20.7503,20.6918,20.7405,74300.0
2009-06-15 13:50:00,21.29,21.35,21.29,21.34,106300.0,20.7405,20.799,20.7405,20.7892,106300.0
2009-06-15 14:00:00,21.34,21.4,21.33,21.35,108900.0,20.7892,20.8477,20.7795,20.799,108900.0
2009-06-15 14:10:00,21.35,21.44,21.33,21.44,125000.0,20.799,20.8867,20.7795,20.8867,125000.0
2009-06-15 14:20:00,21.43,21.47,21.35,21.42,137100.0,20.8769,20.9159,20.799,20.8672,137100.0
2009-06-15 14:30:00,21.42,21.42,21.31,21.33,88000.0,20.8672,20.8672,20.76,20.7795,88000.0
2009-06-15 14:40:00,21.33,21.33,21.22,21.29,114500.0,20.7795,20.7795,20.6723,20.7405,114500.0
2009-06-15 14:50:00,21.3,21.3,21.23,21.28,98000.0,20.7503,20.7503,20.6821,20.7308,98000.0
2009-06-15 15:00:00,21.29,21.3,21.24,21.26,80900.0,20.7405,20.7503,20.6918,20.7113,80900.0
2009-06-15 15:10:00,21.28,21.37,21.26,21.36,205200.0,20.7308,20.8185,20.7113,20.8087,205200.0
2009-06-15 15:20:00,21.36,21.42,21.35,21.4,185700.0,20.8087,20.8672,20.799,20.8477,185700.0
2009-06-15 15:30:00,21.4,21.43,21.35,21.41,170000.0,20.8477,20.8769,20.799,20.8574,170000.0
2009-06-15 15:40:00,21.42,21.44,21.34,21.36,250200.0,20.8672,20.8867,20.7892,20.8087,250200.0
2009-06-15 15:50:00,21.36,21.41,21.3,21.37,598600.0,20.8087,20.8574,20.7503,20.8185,598600.0
2009-06-16 09:30:00,21.14,21.49,21.14,21.35,93800.0,20.5944,20.9354,20.5944,20.799,93800.0
2009-06-16 09:40:00,21.35,21.46,21.34,21.44,185100.0,20.799,20.9062,20.7892,20.8867,185100.0
2009-06-16 09:50:00,21.45,21.5,21.4,21.44,147300.0,20.8964,20.9451,20.8477,20.8867,147300.0
2009-06-16 10:00:00,21.44,21.54,21.41,21.44,151800.0,20.8867,20.9841,20.8574,20.8867,151800.0
2009-06-16 10:10:00,21.45,21.49,21.4,21.4,155500.0,20.8964,20.9354,20.8477,20.8477,155500.0
2009-06-16 10:20:00,21.4,21.53,21.38,21.53,217000.0,20.8477,20.9743,20.8282,20.9743,217000.0
2009-06-16 10:30:00,21.52,21.62,21.51,21.59,150300.0,20.9646,21.062,20.9549,21.0328,150300.0
2009-06-16 10:40:00,21.59,21.68,21.57,21.61,202800.0,21.0328,21.1205,21.0133,21.0523,202800.0
2009-06-16 10:50:00,21.61,21.77,21.6,21.71,198000.0,21.0523,21.2082,21.0425,21.1497,198000.0
2009-06-16 11:00:00,21.72,21.79,21.65,21.67,150700.0,21.1594,21.2276,21.0912,21.1107,150700.0
2009-06-16 11:10:00,21.67,21.69,21.63,21.67,74700.0,21.1107,21.1302,21.0718,21.1107,74700.0
2009-06-16 11:20:00,21.66,21.68,21.59,21.62,79100.0,21.101,21.1205,21.0328,21.062,79100.0
2009-06-16 11:30:00,21.62,21.64,21.55,21.57,91600.0,21.062,21.0815,20.9938,21.0133,91600.0
2009-06-16 11:40:00,21.57,21.57,21.45,21.45,102300.0,21.0133,21.0133,20.8964,20.8964,102300.0
2009-06-16 11:50:00,21.46,21.48,21.4,21.4,76900.0,20.9062,20.9256,20.8477,20.8477,76900.0
2009-06-16 12:00:00,21.39,21.42,21.35,21.4,54600.0,20.838,20.8672,20.799,20.8477,54600.0
2009-06-16 12:10:00,21.4,21.47,21.35,21.35,44500.0,20.8477,20.9159,20.799,20.799,44500.0
2009-06-16 12:20:00,21.36,21.36,21.27,21.31,99400.0,20.8087,20.8087,20.7211,20.76,99400.0
2009-06-16 12:30:00,21.3,21.31,21.18,21.18,84600.0,20.7503,20.76,20.6334,20.6334,84600.0
2009-06-16 12:40:00,21.19,21.24,21.08,21.11,76000.0,20.6431,20.6918,20.536,20.5652,76000.0
2009-06-16 12:50:00,21.11,21.16,21.06,21.14,74200.0,20.5652,20.6139,20.5165,20.5944,74200.0
2009-06-16 13:00:00,21.14,21.14,21.05,21.12,43100.0,20.5944,20.5944,20.5067,20.5749,43100.0
2009-06-16 13:10:00,21.12,21.15,21.08,21.08,47300.0,20.5749,20.6042,20.536,20.536,47300.0
2009-06-16 13:20:00,21.08,21.09,21.02,21.06,70600.0,20.536,20.5457,20.4775,20.5165,70600.0
2009-06-16 13:30:00,21.06,21.09,21.04,21.06,129700.0,20.5165,20.5457,20.497,20.5165,129700.0
2009-06-16 13:40:00,21.05,21.06,20.97,21.01,228200.0,20.5067,20.5165,20.4288,20.4678,228200.0
2009-06-16 13:50:00,21.0,21.02,20.93,20.98,171000.0,20.458,20.4775,20.3898,20.4385,171000.0
2009-06-16 14:00:00,20.97,20.98,20.89,20.91,89400.0,20.4288,20.4385,20.3509,20.3703,89400.0
2009-06-16 14:10:00,20.91,20.91,20.84,20.87,171600.0,20.3703,20.3703,20.3022,20.3314,171600.0
2009-06-16 14:20:00,20.87,20.9,20.82,20.86,144900.0,20.3314,20.3606,20.2827,20.3216,144900.0
2009-06-16 14:30:00,20.85,20.98,20.85,20.98,177700.0,20.3119,20.4385,20.3119,20.4385,177700.0
2009-06-16 14:40:00,20.98,20.98,20.9,20.94,96500.0,20.4385,20.4385,20.3606,20.3996,96500.0
2009-06-16 14:50:00,20.94,21.0,20.92,20.99,76400.0,20.3996,20.458,20.3801,20.4483,76400.0
2009-06-16 15:00:00,20.99,21.0,20.93,20.95,148800.0,20.4483,20.458,20.3898,20.4093,148800.0
2009-06-16 15:10:00,20.95,21.0,20.91,20.98,90800.0,20.4093,20.458,20.3703,20.4385,90800.0
2009-06-16 15:20:00,20.97,21.03,20.92,20.95,246700.0,20.4288,20.4873,20.3801,20.4093,246700.0
2009-06-16 15:30:00,20.95,21.0,20.93,20.96,150200.0,20.4093,20.458,20.3898,20.4191,150200.0
2009-06-16 15:40:00,20.96,21.0,20.87,20.88,211500.0,20.4191,20.458,20.3314,20.3411,211500.0
2009-06-16 15:50:00,20.87,20.89,20.8,20.8,562000.0,20.3314,20.3509,20.2632,20.2632,562000.0
2009-06-17 09:30:00,21.0,21.06,20.76,21.04,149300.0,20.458,20.5165,20.2242,20.497,149300.0
2009-06-17 09:40:00,21.04,21.04,20.87,20.96,395900.0,20.497,20.497,20.3314,20.4191,395900.0
2009-06-17 09:50:00,20.97,21.02,20.89,20.95,223500.0,20.4288,20.4775,20.3509,20.4093,223500.0
2009-06-17 10:00:00,20.95,21.24,20.93,21.23,275600.0,20.4093,20.6918,20.3898,20.6821,275600.0
2009-06-17 10:10:00,21.22,21.26,21.02,21.05,212600.0,20.6723,20.7113,20.4775,20.5067,212600.0
2009-06-17 10:20:00,21.04,21.14,20.98,21.01,235000.0,20.497,20.5944,20.4385,20.4678,235000.0
2009-06-17 10:30:00,21.01,21.01,20.82,20.93,220600.0,20.4678,20.4678,20.2827,20.3898,220600.0
2009-06-17 10:40:00,20.93,20.96,20.82,20.84,208300.0,20.3898,20.4191,20.2827,20.3022,208300.0
2009-06-17 10:50:00,20.84,20.99,20.83,20.92,143300.0,20.3022,20.4483,20.2924,20.3801,143300.0
2009-06-17 11:00:00,20.92,20.92,20.82,20.85,313400.0,20.3801,20.3801,20.2827,20.3119,313400.0
2009-06-17 11:10:00,20.84,20.86,20.76,20.78,595000.0,20.3022,20.3216,20.2242,20.2437,595000.0
2009-06-17 11:20:00,20.78,20.97,20.78,20.89,147800.0,20.2437,20.4288,20.2437,20.3509,147800.0
2009-06-17 11:30:00,20.88,20.89,20.8,20.81,143000.0,20.3411,20.3509,20.2632,20.2729,143000.0
2009-06-17 11:40:00,20.81,20.83,20.73,20.74,235200.0,20.2729,20.2924,20.195,20.2047,235200.0
2009-06-17 11:50:00,20.74,20.8,20.68,20.77,162400.0,20.2047,20.2632,20.1463,20.234,162400.0
2009-06-17 12:00:00,20.77,20.86,20.76,20.86,98000.0,20.234,20.3216,20.2242,20.3216,98000.0
2009-06-17 12:10:00,20.86,20.9,20.77,20.8,120700.0,20.3216,20.3606,20.234,20.2632,120700.0
2009-06-17 12:20:00,20.8,20.87,20.79,20.86,142100.0,20.2632,20.3314,20.2534,20.3216,142100.0
2009-06-17 12:30:00,20.86,20.93,20.86,20.91,43100.0,20.3216,20.3898,20.3216,20.3703,43100.0
2009-06-17 12:40:00,20.92,20.97,20.86,20.89,62500.0,20.3801,20.4288,20.3216,20.3509,62500.0
2009-06-17 12:50:00,20.89,20.9,20.81,20.83,63700.0,20.3509,20.3606,20.2729,20.2924,63700.0
2009-06-17 13:00:00,20.84,20.84,20.8,20.83,49800.0,20.3022,20.3022,20.2632,20.2924,49800.0
2009-06-17 13:10:00,20.83,20.83,20.71,20.74,158800.0,20.2924,20.2924,20.1755,20.2047,158800.0
2009-06-17 13:20:00,20.74,20.76,20.7,20.75,198400.0,20.2047,20.2242,20.1658,20.2145,198400.0
2009-06-17 13:30:00,20.75,20.91,20.74,20.91,160600.0,20.2145,20.3703,20.2047,20.3703,160600.0
2009-06-17 13:40:00,20.9,21.0,20.9,20.94,171000.0,20.3606,20.458,20.3606,20.3996,171000.0
2009-06-17 13:50:00,20.94,20.95,20.84,20.85,146200.0,20.3996,20.4093,20.3022,20.3119,146200.0
2009-06-17 14:00:00,20.85,20.9,20.84,20.88,102700.0,20.3119,20.3606,20.3022,20.3411,102700.0
2009-06-17 14:10:00,20.89,20.95,20.89,20.92,60600.0,20.3509,20.4093,20.3509,20.3801,60600.0
2009-06-17 14:20:00,20.93,20.96,20.91,20.92,52700.0,20.3898,20.4191,20.3703,20.3801,52700.0
2009-06-17 14:30:00,20.93,20.93,20.86,20.86,46700.0,20.3898,20.3898,20.3216,20.3216,46700.0
2009-06-17 14:40:00,20.86,20.87,20.75,20.83,143100.0,20.3216,20.3314,20.2145,20.2924,143100.0
2009-06-17 14:50:00,20.83,20.83,20.79,20.83,52100.0,20.2924,20.2924,20.2534,20.2924,52100.0
2009-06-17 15:00:00,20.82,20.88,20.79,20.8,87100.0,20.2827,20.3411,20.2534,20.2632,87100.0
2009-06-17 15:10:00,20.81,20.85,20.79,20.84,56700.0,20.2729,20.3119,20.2534,20.3022,56700.0
2009-06-17 15:20:00,20.83,20.92,20.83,20.84,337100.0,20.2924,20.3801,20.2924,20.3022,337100.0
2009-06-17 15:30:00,20.84,20.88,20.83,20.87,244900.0,20.3022,20.3411,20.2924,20.3314,244900.0
2009-06-17 15:40:00,20.86,20.9,20.84,20.9,127400.0,20.3216,20.3606,20.3022,20.3606,127400.0
2009-06-17 15:50:00,20.89,20.9,20.8,20.82,269800.0,20.3509,20.3606,20.2632,20.2827,269800.0
2009-06-18 09:30:00,20.97,20.97,20.33,20.41,225700.0,20.4288,20.4288,19.8053,19.8833,225700.0
2009-06-18 09:40:00,20.41,20.47,20.39,20.45,199300.0,19.8833,19.9417,19.8638,19.9222,199300.0
2009-06-18 09:50:00,20.44,20.62,20.39,20.55,339600.0,19.9125,20.0878,19.8638,20.0196,339600.0
2009-06-18 10:00:00,20.54,20.6,20.48,20.52,209900.0,20.0099,20.0683,19.9514,19.9904,209900.0
2009-06-18 10:10:00,20.52,20.53,20.37,20.38,306200.0,19.9904,20.0002,19.8443,19.854,306200.0
2009-06-18 10:20:00,20.38,20.41,20.27,20.31,201900.0,19.854,19.8833,19.7469,19.7858,201900.0
2009-06-18 10:30:00,20.31,20.41,20.24,20.38,301500.0,19.7858,19.8833,19.7176,19.854,301500.0
2009-06-18 10:40:00,20.38,20.38,20.27,20.28,103600.0,19.854,19.854,19.7469,19.7566,103600.0
2009-06-18 10:50:00,20.28,20.31,20.25,20.28,133900.0,19.7566,19.7858,19.7274,19.7566,133900.0
2009-06-18 11:00:00,20.28,20.37,20.25,20.31,152900.0,19.7566,19.8443,19.7274,19.7858,152900.0
2009-06-18 11:10:00,20.31,20.39,20.3,20.35,179800.0,19.7858,19.8638,19.7761,19.8248,179800.0
2009-06-18 11:20:00,20.36,20.36,20.28,20.31,173500.0,19.8345,19.8345,19.7566,19.7858,173500.0
2009-06-18 11:30:00,20.32,20.37,20.3,20.35,92400.0,19.7956,19.8443,19.7761,19.8248,92400.0
2009-06-18 11:40:00,20.36,20.42,20.33,20.39,168700.0,19.8345,19.893,19.8053,19.8638,168700.0
2009-06-18 11:50:00,20.4,20.54,20.4,20.53,160400.0,19.8735,20.0099,19.8735,20.0002,160400.0
2009-06-18 12:00:00,20.53,20.54,20.46,20.47,90500.0,20.0002,20.0099,19.932,19.9417,90500.0
2009-06-18 12:10:00,20.48,20.5,20.47,20.49,145400.0,19.9514,19.9709,19.9417,19.9612,145400.0
2009-06-18 12:20:00,20.49,20.52,20.47,20.47,98400.0,19.9612,19.9904,19.9417,19.9417,98400.0
2009-06-18 12:30:00,20.47,20.51,20.46,20.5,61200.0,19.9417,19.9807,19.932,19.9709,61200.0
2009-06-18 12:40:00,20.5,20.52,20.47,20.51,130900.0,19.9709,19.9904,19.9417,19.9807,130900.0
2009-06-18 12:50:00,20.52,20.65,20.52,20.63,49900.0,19.9904,20.1171,19.9904,20.0976,49900.0
2009-06-18 13:00:00,20.63,20.68,20.63,20.64,114900.0,20.0976,20.1463,20.0976,20.1073,114900.0
2009-06-18 13:10:00,20.63,20.63,20.58,20.6,97000.0,20.0976,20.0976,20.0489,20.0683,97000.0
2009-06-18 13:20:00,20.6,20.62,20.6,20.62,50000.0,20.0683,20.0878,20.0683,20.0878,50000.0
2009-06-18 13:30:00,20.63,20.66,20.6,20.66,137000.0,20.0976,20.1268,20.0683,20.1268,137000.0
2009-06-18 13:40:00,20.65,20.74,20.65,20.73,121900.0,20.1171,20.2047,20.1171,20.195,121900.0
2009-06-18 13:50:00,20.74,20.75,20.59,20.61,297600.0,20.2047,20.2145,20.0586,20.0781,297600.0
2009-06-18 14:00:00,20.61,20.65,20.57,20.62,73400.0,20.0781,20.1171,20.0391,20.0878,73400.0
2009-06-18 14:10:00,20.61,20.63,20.56,20.58,73200.0,20.0781,20.0976,20.0294,20.0489,73200.0
2009-06-18 14:20:00,20.59,20.6,20.52,20.59,117600.0,20.0586,20.0683,19.9904,20.0586,117600.0
2009-06-18 14:30:00,20.59,20.61,20.58,20.59,58700.0,20.0586,20.0781,20.0489,20.0586,58700.0
2009-06-18 14:40:00,20.59,20.67,20.58,20.65,71000.0,20.0586,20.1365,20.0489,20.1171,71000.0
2009-06-18 14:50:00,20.65,20.67,20.62,20.67,45200.0,20.1171,20.1365,20.0878,20.1365,45200.0
2009-06-18 15:00:00,20.67,20.69,20.63,20.66,42000.0,20.1365,20.156,20.0976,20.1268,42000.0
2009-06-18 15:10:00,20.66,20.69,20.64,20.66,101200.0,20.1268,20.156,20.1073,20.1268,101200.0
2009-06-18 15:20:00,20.67,20.67,20.6,20.63,81100.0,20.1365,20.1365,20.0683,20.0976,81100.0
2009-06-18 15:30:00,20.64,20.65,20.57,20.57,168200.0,20.1073,20.1171,20.0391,20.0391,168200.0
2009-06-18 15:40:00,20.58,20.63,20.56,20.61,191400.0,20.0489,20.0976,20.0294,20.0781,191400.0
2009-06-18 15:50:00,20.6,20.6,20.52,20.52,473600.0,20.0683,20.0683,19.9904,19.9904,473600.0
2009-06-19 09:30:00,20.7,20.9,20.46,20.75,1061300.0,20.1658,20.3606,19.932,20.2145,1061300.0
2009-06-19 09:40:00,20.76,20.81,20.73,20.75,483700.0,20.2242,20.2729,20.195,20.2145,483700.0
2009-06-19 09:50:00,20.74,20.77,20.71,20.75,231800.0,20.2047,20.234,20.1755,20.2145,231800.0
2009-06-19 10:00:00,20.75,20.76,20.74,20.75,139500.0,20.2145,20.2242,20.2047,20.2145,139500.0
2009-06-19 10:10:00,20.76,20.78,20.68,20.77,98100.0,20.2242,20.2437,20.1463,20.234,98100.0
2009-06-19 10:20:00,20.77,20.81,20.76,20.77,133100.0,20.234,20.2729,20.2242,20.234,133100.0
2009-06-19 10:30:00,20.77,20.79,20.73,20.75,98300.0,20.234,20.2534,20.195,20.2145,98300.0
2009-06-19 10:40:00,20.75,20.77,20.73,20.76,63800.0,20.2145,20.234,20.195,20.2242,63800.0
2009-06-19 10:50:00,20.77,20.78,20.75,20.77,46100.0,20.234,20.2437,20.2145,20.234,46100.0
2009-06-19 11:00:00,20.77,20.8,20.77,20.78,187800.0,20.234,20.2632,20.234,20.2437,187800.0
2009-06-19 11:10:00,20.79,20.8,20.77,20.77,101900.0,20.2534,20.2632,20.234,20.234,101900.0
2009-06-19 11:20:00,20.78,20.78,20.75,20.76,70000.0,20.2437,20.2437,20.2145,20.2242,70000.0
2009-06-19 11:30:00,20.76,20.83,20.72,20.83,208000.0,20.2242,20.2924,20.1853,20.2924,208000.0
2009-06-19 11:40:00,20.83,20.88,20.82,20.85,343400.0,20.2924,20.3411,20.2827,20.3119,343400.0
2009-06-19 11:50:00,20.86,20.9,20.83,20.83,219600.0,20.3216,20.3606,20.2924,20.2924,219600.0
2009-06-19 12:00:00,20.83,20.84,20.74,20.74,56200.0,20.2924,20.3022,20.2047,20.2047,56200.0
2009-06-19 12:10:00,20.75,20.82,20.67,20.8,288600.0,20.2145,20.2827,20.1365,20.2632,288600.0
2009-06-19 12:20:00,20.79,20.81,20.76,20.76,108000.0,20.2534,20.2729,20.2242,20.2242,108000.0
2009-06-19 12:30:00,20.77,20.85,20.76,20.85,119800.0,20.234,20.3119,20.2242,20.3119,119800.0
2009-06-19 12:40:00,20.85,20.89,20.85,20.86,93400.0,20.3119,20.3509,20.3119,20.3216,93400.0
2009-06-19 12:50:00,20.86,20.87,20.74,20.74,111400.0,20.3216,20.3314,20.2047,20.2047,111400.0
2009-06-19 13:00:00,20.74,20.79,20.73,20.78,30000.0,20.2047,20.2534,20.195,20.2437,30000.0
2009-06-19 13:10:00,20.78,20.82,20.78,20.82,29600.0,20.2437,20.2827,20.2437,20.2827,29600.0
2009-06-19 13:20:00,20.81,20.82,20.75,20.76,25900.0,20.2729,20.2827,20.2145,20.2242,25900.0
2009-06-19 13:30:00,20.76,20.85,20.73,20.74,91500.0,20.2242,20.3119,20.195,20.2047,91500.0
2009-06-19 13:40:00,20.74,20.75,20.71,20.74,79100.0,20.2047,20.2145,20.1755,20.2047,79100.0
2009-06-19 13:50:00,20.74,20.75,20.71,20.72,97700.0,20.2047,20.2145,20.1755,20.1853,97700.0
2009-06-19 14:00:00,20.72,20.75,20.72,20.75,37800.0,20.1853,20.2145,20.1853,20.2145,37800.0
2009-06-19 14:10:00,20.75,20.75,20.64,20.65,115800.0,20.2145,20.2145,20.1073,20.1171,115800.0
2009-06-19 14:20:00,20.64,20.65,20.61,20.64,109600.0,20.1073,20.1171,20.0781,20.1073,109600.0
2009-06-19 14:30:00,20.64,20.74,20.64,20.68,109400.0,20.1073,20.2047,20.1073,20.1463,109400.0
2009-06-19 14:40:00,20.69,20.74,20.68,20.7,81600.0,20.156,20.2047,20.1463,20.1658,81600.0
2009-06-19 14:50:00,20.7,20.77,20.69,20.76,188600.0,20.1658,20.234,20.156,20.2242,188600.0
2009-06-19 15:00:00,20.76,20.82,20.75,20.77,207600.0,20.2242,20.2827,20.2145,20.234,207600.0
2009-06-19 15:10:00,20.77,20.89,20.75,20.89,335200.0,20.234,20.3509,20.2145,20.3509,335200.0
2009-06-19 15:20:00,20.89,20.91,20.84,20.85,266500.0,20.3509,20.3703,20.3022,20.3119,266500.0
2009-06-19 15:30:00,20.85,20.85,20.78,20.78,223600.0,20.3119,20.3119,20.2437,20.2437,223600.0
2009-06-19 15:40:00,20.79,20.82,20.72,20.81,225700.0,20.2534,20.2827,20.1853,20.2729,225700.0
2009-06-19 15:50:00,20.82,20.82,20.69,20.71,608600.0,20.2827,20.2827,20.156,20.1755,608600.0
2009-06-22 09:30:00,20.43,20.55,20.21,20.32,193200.0,19.9027,20.0196,19.6884,19.7956,193200.0
2009-06-22 09:40:00,20.31,20.33,20.12,20.19,230300.0,19.7858,19.8053,19.6007,19.6689,230300.0
2009-06-22 09:50:00,20.18,20.24,20.15,20.21,299400.0,19.6592,19.7176,19.63,19.6884,299400.0
2009-06-22 10:00:00,20.22,20.35,20.16,20.34,245600.0,19.6982,19.8248,19.6397,19.8151,245600.0
2009-06-22 10:10:00,20.34,20.41,20.23,20.23,168400.0,19.8151,19.8833,19.7079,19.7079,168400.0
2009-06-22 10:20:00,20.22,20.28,20.17,20.2,104600.0,19.6982,19.7566,19.6494,19.6787,104600.0
2009-06-22 10:30:00,20.19,20.2,20.1,20.12,143700.0,19.6689,19.6787,19.5813,19.6007,143700.0
2009-06-22 10:40:00,20.12,20.17,20.07,20.1,67100.0,19.6007,19.6494,19.552,19.5813,67100.0
2009-06-22 10:50:00,20.11,20.13,20.07,20.13,113300.0,19.591,19.6105,19.552,19.6105,113300.0
2009-06-22 11:00:00,20.13,20.15,20.04,20.07,91300.0,19.6105,19.63,19.5228,19.552,91300.0
2009-06-22 11:10:00,20.07,20.2,20.06,20.2,81700.0,19.552,19.6787,19.5423,19.6787,81700.0
2009-06-22 11:20:00,20.2,20.35,20.18,20.24,296600.0,19.6787,19.8248,19.6592,19.7176,296600.0
2009-06-22 11:30:00,20.24,20.26,20.13,20.14,128700.0,19.7176,19.7371,19.6105,19.6202,128700.0
2009-06-22 11:40:00,20.13,20.21,20.11,20.13,92800.0,19.6105,19.6884,19.591,19.6105,92800.0
2009-06-22 11:50:00,20.13,20.17,20.1,20.13,74000.0,19.6105,19.6494,19.5813,19.6105,74000.0
2009-06-22 12:00:00,20.13,20.15,20.05,20.06,109400.0,19.6105,19.63,19.5325,19.5423,109400.0
2009-06-22 12:10:00,20.06,20.18,20.06,20.16,67400.0,19.5423,19.6592,19.5423,19.6397,67400.0
2009-06-22 12:20:00,20.16,20.17,20.02,20.06,136000.0,19.6397,19.6494,19.5033,19.5423,136000.0
2009-06-22 12:30:00,20.07,20.08,20.02,20.05,56700.0,19.552,19.5618,19.5033,19.5325,56700.0
2009-06-22 12:40:00,20.05,20.08,20.02,20.04,46400.0,19.5325,19.5618,19.5033,19.5228,46400.0
2009-06-22 12:50:00,20.05,20.09,20.04,20.08,36300.0,19.5325,19.5715,19.5228,19.5618,36300.0
2009-06-22 13:00:00,20.08,20.1,20.06,20.1,30600.0,19.5618,19.5813,19.5423,19.5813,30600.0
2009-06-22 13:10:00,20.09,20.09,19.98,20.0,199600.0,19.5715,19.5715,19.4643,19.4838,199600.0
2009-06-22 13:20:00,20.0,20.0,19.91,19.94,107900.0,19.4838,19.4838,19.3962,19.4254,107900.0
2009-06-22 13:30:00,19.94,20.07,19.94,20.05,178800.0,19.4254,19.552,19.4254,19.5325,178800.0
2009-06-22 13:40:00,20.05,20.12,20.05,20.09,128600.0,19.5325,19.6007,19.5325,19.5715,128600.0
2009-06-22 13:50:00,20.09,20.14,20.08,20.12,98000.0,19.5715,19.6202,19.5618,19.6007,98000.0
2009-06-22 14:00:00,20.12,20.12,20.02,20.03,117300.0,19.6007,19.6007,19.5033,19.5131,117300.0
2009-06-22 14:10:00,20.02,20.06,20.02,20.04,70900.0,19.5033,19.5423,19.5033,19.5228,70900.0
2009-06-22 14:20:00,20.04,20.09,20.0,20.01,207800.0,19.5228,19.5715,19.4838,19.4936,207800.0
2009-06-22 14:30:00,20.01,20.11,20.0,20.09,211400.0,19.4936,19.591,19.4838,19.5715,211400.0
2009-06-22 14:40:00,20.08,20.11,20.05,20.09,194000.0,19.5618,19.591,19.5325,19.5715,194000.0
2009-06-22 14:50:00,20.1,20.1,20.06,20.07,135000.0,19.5813,19.5813,19.5423,19.552,135000.0
2009-06-22 15:00:00,20.08,20.12,20.07,20.09,122900.0,19.5618,19.6007,19.552,19.5715,122900.0
2009-06-22 15:10:00,20.1,20.1,20.05,20.06,173100.0,19.5813,19.5813,19.5325,19.5423,173100.0
2009-06-22 15:20:00,20.06,20.07,20.02,20.03,285300.0,19.5423,19.552,19.5033,19.5131,285300.0
2009-06-22 15:30:00,20.03,20.14,20.03,20.14,111700.0,19.5131,19.6202,19.5131,19.6202,111700.0
2009-06-22 15:40:00,20.14,20.14,20.02,20.03,176800.0,19.6202,19.6202,19.5033,19.5131,176800.0
2009-06-22 15:50:00,20.03,20.07,19.97,19.97,531500.0,19.5131,19.552,19.4546,19.4546,531500.0
2009-06-23 09:30:00,19.99,20.05,19.98,20.0,222400.0,19.4741,19.5325,19.4643,19.4838,222400.0
2009-06-23 09:40:00,20.0,20.0,19.85,19.9,495800.0,19.4838,19.4838,19.3377,19.3864,495800.0
2009-06-23 09:50:00,19.9,20.02,19.89,20.01,301900.0,19.3864,19.5033,19.3767,19.4936,301900.0
2009-06-23 10:00:00,20.01,20.1,19.93,20.1,371000.0,19.4936,19.5813,19.4156,19.5813,371000.0
2009-06-23 10:10:00,20.09,20.1,19.9,20.04,406200.0,19.5715,19.5813,19.3864,19.5228,406200.0
2009-06-23 10:20:00,20.04,20.06,19.94,19.98,196700.0,19.5228,19.5423,19.4254,19.4643,196700.0
2009-06-23 10:30:00,19.98,20.1,19.98,20.09,216500.0,19.4643,19.5813,19.4643,19.5715,216500.0
2009-06-23 10:40:00,20.09,20.12,20.04,20.05,378600.0,19.5715,19.6007,19.5228,19.5325,378600.0
2009-06-23 10:50:00,20.06,20.06,20.0,20.03,250800.0,19.5423,19.5423,19.4838,19.5131,250800.0
2009-06-23 11:00:00,20.04,20.05,19.97,19.98,143900.0,19.5228,19.5325,19.4546,19.4643,143900.0
2009-06-23 11:10:00,19.98,20.03,19.94,20.02,132400.0,19.4643,19.5131,19.4254,19.5033,132400.0
2009-06-23 11:20:00,20.03,20.06,20.02,20.03,67000.0,19.5131,19.5423,19.5033,19.5131,67000.0
2009-06-23 11:30:00,20.02,20.12,20.02,20.1,181100.0,19.5033,19.6007,19.5033,19.5813,181100.0
2009-06-23 11:40:00,20.1,20.18,20.07,20.18,345100.0,19.5813,19.6592,19.552,19.6592,345100.0
2009-06-23 11:50:00,20.18,20.25,20.16,20.24,117900.0,19.6592,19.7274,19.6397,19.7176,117900.0
2009-06-23 12:00:00,20.25,20.25,20.13,20.13,121900.0,19.7274,19.7274,19.6105,19.6105,121900.0
2009-06-23 12:10:00,20.13,20.14,20.09,20.14,104100.0,19.6105,19.6202,19.5715,19.6202,104100.0
2009-06-23 12:20:00,20.14,20.19,20.11,20.12,93700.0,19.6202,19.6689,19.591,19.6007,93700.0
2009-06-23 12:30:00,20.11,20.19,20.11,20.13,76600.0,19.591,19.6689,19.591,19.6105,76600.0
2009-06-23 12:40:00,20.14,20.19,20.09,20.19,314000.0,19.6202,19.6689,19.5715,19.6689,314000.0
2009-06-23 12:50:00,20.18,20.21,20.04,20.04,231500.0,19.6592,19.6884,19.5228,19.5228,231500.0
2009-06-23 13:00:00,20.04,20.15,20.04,20.13,244400.0,19.5228,19.63,19.5228,19.6105,244400.0
2009-06-23 13:10:00,20.14,20.19,20.09,20.16,136700.0,19.6202,19.6689,19.5715,19.6397,136700.0
2009-06-23 13:20:00,20.17,20.2,20.14,20.14,113100.0,19.6494,19.6787,19.6202,19.6202,113100.0
2009-06-23 13:30:00,20.15,20.19,20.14,20.19,85900.0,19.63,19.6689,19.6202,19.6689,85900.0
2009-06-23 13:40:00,20.2,20.2,20.1,20.14,76300.0,19.6787,19.6787,19.5813,19.6202,76300.0
2009-06-23 13:50:00,20.13,20.16,20.12,20.15,539300.0,19.6105,19.6397,19.6007,19.63,539300.0
2009-06-23 14:00:00,20.15,20.2,20.13,20.17,144400.0,19.63,19.6787,19.6105,19.6494,144400.0
2009-06-23 14:10:00,20.17,20.3,20.17,20.23,281900.0,19.6494,19.7761,19.6494,19.7079,281900.0
2009-06-23 14:20:00,20.23,20.34,20.15,20.31,276300.0,19.7079,19.8151,19.63,19.7858,276300.0
2009-06-23 14:30:00,20.31,20.32,20.24,20.25,96600.0,19.7858,19.7956,19.7176,19.7274,96600.0
2009-06-23 14:40:00,20.25,20.31,20.24,20.25,239900.0,19.7274,19.7858,19.7176,19.7274,239900.0
2009-06-23 14:50:00,20.25,20.34,20.25,20.28,323200.0,19.7274,19.8151,19.7274,19.7566,323200.0
2009-06-23 15:00:00,20.28,20.33,20.22,20.22,240300.0,19.7566,19.8053,19.6982,19.6982,240300.0
2009-06-23 15:10:00,20.23,20.33,20.21,20.3,219200.0,19.7079,19.8053,19.6884,19.7761,219200.0
2009-06-23 15:20:00,20.3,20.46,20.3,20.43,345700.0,19.7761,19.932,19.7761,19.9027,345700.0
2009-06-23 15:30:00,20.43,20.46,20.35,20.43,459200.0,19.9027,19.932,19.8248,19.9027,459200.0
2009-06-23 15:40:00,20.43,20.47,20.41,20.46,306800.0,19.9027,19.9417,19.8833,19.932,306800.0
2009-06-23 15:50:00,20.46,20.49,20.41,20.42,1141300.0,19.932,19.9612,19.8833,19.893,1141300.0
2009-06-24 09:30:00,20.69,20.78,20.1,20.65,282200.0,20.156,20.2437,19.5813,20.1171,282200.0
2009-06-24 09:40:00,20.66,20.77,20.61,20.7,215600.0,20.1268,20.234,20.0781,20.1658,215600.0
2009-06-24 09:50:00,20.7,20.76,20.7,20.72,122500.0,20.1658,20.2242,20.1658,20.1853,122500.0
2009-06-24 10:00:00,20.72,20.79,20.65,20.79,233700.0,20.1853,20.2534,20.1171,20.2534,233700.0
2009-06-24 10:10:00,20.8,20.85,20.73,20.74,183600.0,20.2632,20.3119,20.195,20.2047,183600.0
2009-06-24 10:20:00,20.74,20.81,20.73,20.8,134500.0,20.2047,20.2729,20.195,20.2632,134500.0
2009-06-24 10:30:00,20.8,20.81,20.76,20.77,105800.0,20.2632,20.2729,20.2242,20.234,105800.0
2009-06-24 10:40:00,20.78,20.8,20.72,20.8,182000.0,20.2437,20.2632,20.1853,20.2632,182000.0
2009-06-24 10:50:00,20.8,20.86,20.8,20.85,127900.0,20.2632,20.3216,20.2632,20.3119,127900.0
2009-06-24 11:00:00,20.84,20.9,20.82,20.83,168500.0,20.3022,20.3606,20.2827,20.2924,168500.0
2009-06-24 11:10:00,20.84,20.87,20.82,20.87,123000.0,20.3022,20.3314,20.2827,20.3314,123000.0
2009-06-24 11:20:00,20.87,20.91,20.86,20.9,161400.0,20.3314,20.3703,20.3216,20.3606,161400.0
2009-06-24 11:30:00,20.9,21.0,20.89,20.99,167800.0,20.3606,20.458,20.3509,20.4483,167800.0
2009-06-24 11:40:00,20.98,21.06,20.97,21.05,148200.0,20.4385,20.5165,20.4288,20.5067,148200.0
2009-06-24 11:50:00,21.04,21.04,20.98,20.98,81200.0,20.497,20.497,20.4385,20.4385,81200.0
2009-06-24 12:00:00,20.98,20.99,20.9,20.91,80300.0,20.4385,20.4483,20.3606,20.3703,80300.0
2009-06-24 12:10:00,20.91,20.93,20.86,20.93,123800.0,20.3703,20.3898,20.3216,20.3898,123800.0
2009-06-24 12:20:00,20.93,20.96,20.86,20.93,171500.0,20.3898,20.4191,20.3216,20.3898,171500.0
2009-06-24 12:30:00,20.93,20.97,20.91,20.91,112500.0,20.3898,20.4288,20.3703,20.3703,112500.0
2009-06-24 12:40:00,20.91,20.94,20.87,20.92,81400.0,20.3703,20.3996,20.3314,20.3801,81400.0
2009-06-24 12:50:00,20.92,20.97,20.91,20.97,60200.0,20.3801,20.4288,20.3703,20.4288,60200.0
2009-06-24 13:00:00,20.97,21.0,20.97,21.0,128900.0,20.4288,20.458,20.4288,20.458,128900.0
2009-06-24 13:10:00,21.0,21.0,20.99,21.0,76300.0,20.458,20.458,20.4483,20.458,76300.0
2009-06-24 13:20:00,21.0,21.05,20.98,21.03,356900.0,20.458,20.5067,20.4385,20.4873,356900.0
2009-06-24 13:30:00,21.02,21.02,20.99,21.01,129200.0,20.4775,20.4775,20.4483,20.4678,129200.0
2009-06-24 13:40:00,21.01,21.03,20.94,20.94,150600.0,20.4678,20.4873,20.3996,20.3996,150600.0
2009-06-24 13:50:00,20.94,20.99,20.94,20.99,86600.0,20.3996,20.4483,20.3996,20.4483,86600.0
2009-06-24 14:00:00,20.99,20.99,20.96,20.96,83600.0,20.4483,20.4483,20.4191,20.4191,83600.0
2009-06-24 14:10:00,20.96,20.97,20.84,20.91,102000.0,20.4191,20.4288,20.3022,20.3703,102000.0
2009-06-24 14:20:00,20.92,20.99,20.82,20.83,181200.0,20.3801,20.4483,20.2827,20.2924,181200.0
2009-06-24 14:30:00,20.85,20.89,20.8,20.8,171500.0,20.3119,20.3509,20.2632,20.2632,171500.0
2009-06-24 14:40:00,20.8,20.96,20.8,20.9,198300.0,20.2632,20.4191,20.2632,20.3606,198300.0
2009-06-24 14:50:00,20.9,20.98,20.89,20.92,216100.0,20.3606,20.4385,20.3509,20.3801,216100.0
2009-06-24 15:00:00,20.93,20.97,20.77,20.8,246800.0,20.3898,20.4288,20.234,20.2632,246800.0
2009-06-24 15:10:00,20.8,20.82,20.73,20.77,206200.0,20.2632,20.2827,20.195,20.234,206200.0
2009-06-24 15:20:00,20.76,20.9,20.74,20.89,175000.0,20.2242,20.3606,20.2047,20.3509,175000.0
2009-06-24 15:30:00,20.88,20.92,20.83,20.89,198500.0,20.3411,20.3801,20.2924,20.3509,198500.0
2009-06-24 15:40:00,20.89,20.97,20.82,20.95,245700.0,20.3509,20.4288,20.2827,20.4093,245700.0
2009-06-24 15:50:00,20.96,20.99,20.89,20.94,527400.0,20.4191,20.4483,20.3509,20.3996,527400.0
2009-06-25 09:30:00,20.6,20.69,20.36,20.52,236600.0,20.0683,20.156,19.8345,19.9904,236600.0
2009-06-25 09:40:00,20.52,20.69,20.5,20.51,227400.0,19.9904,20.156,19.9709,19.9807,227400.0
2009-06-25 09:50:00,20.5,20.74,20.5,20.7,249400.0,19.9709,20.2047,19.9709,20.1658,249400.0
2009-06-25 10:00:00,20.7,20.9,20.69,20.89,211700.0,20.1658,20.3606,20.156,20.3509,211700.0
2009-06-25 10:10:00,20.89,20.95,20.88,20.91,155100.0,20.3509,20.4093,20.3411,20.3703,155100.0
2009-06-25 10:20:00,20.92,20.99,20.85,20.92,287200.0,20.3801,20.4483,20.3119,20.3801,287200.0
2009-06-25 10:30:00,20.92,20.95,20.84,20.86,217800.0,20.3801,20.4093,20.3022,20.3216,217800.0
2009-06-25 10:40:00,20.85,20.86,20.72,20.79,132600.0,20.3119,20.3216,20.1853,20.2534,132600.0
2009-06-25 10:50:00,20.79,20.8,20.7,20.74,106700.0,20.2534,20.2632,20.1658,20.2047,106700.0
2009-06-25 11:00:00,20.74,20.77,20.69,20.74,176200.0,20.2047,20.234,20.156,20.2047,176200.0
2009-06-25 11:10:00,20.74,20.85,20.72,20.82,133800.0,20.2047,20.3119,20.1853,20.2827,133800.0
2009-06-25 11:20:00,20.81,20.91,20.81,20.91,146500.0,20.2729,20.3703,20.2729,20.3703,146500.0
2009-06-25 11:30:00,20.92,20.95,20.88,20.9,141100.0,20.3801,20.4093,20.3411,20.3606,141100.0
2009-06-25 11:40:00,20.9,21.01,20.89,20.99,179700.0,20.3606,20.4678,20.3509,20.4483,179700.0
2009-06-25 11:50:00,20.99,21.01,20.95,21.0,120600.0,20.4483,20.4678,20.4093,20.458,120600.0
2009-06-25 12:00:00,21.0,21.01,20.89,20.89,123900.0,20.458,20.4678,20.3509,20.3509,123900.0
2009-06-25 12:10:00,20.89,20.94,20.87,20.87,90700.0,20.3509,20.3996,20.3314,20.3314,90700.0
2009-06-25 12:20:00,20.87,20.91,20.85,20.9,93100.0,20.3314,20.3703,20.3119,20.3606,93100.0
2009-06-25 12:30:00,20.9,20.92,20.86,20.86,53400.0,20.3606,20.3801,20.3216,20.3216,53400.0
2009-06-25 12:40:00,20.86,20.9,20.83,20.89,82100.0,20.3216,20.3606,20.2924,20.3509,82100.0
2009-06-25 12:50:00,20.88,20.91,20.86,20.91,70000.0,20.3411,20.3703,20.3216,20.3703,70000.0
2009-06-25 13:00:00,20.91,21.01,20.88,20.98,75400.0,20.3703,20.4678,20.3411,20.4385,75400.0
2009-06-25 13:10:00,20.99,21.01,20.95,20.99,85700.0,20.4483,20.4678,20.4093,20.4483,85700.0
2009-06-25 13:20:00,20.98,21.0,20.92,20.95,52200.0,20.4385,20.458,20.3801,20.4093,52200.0
2009-06-25 13:30:00,20.94,20.95,20.92,20.93,52500.0,20.3996,20.4093,20.3801,20.3898,52500.0
2009-06-25 13:40:00,20.93,20.95,20.91,20.94,48300.0,20.3898,20.4093,20.3703,20.3996,48300.0
2009-06-25 13:50:00,20.94,20.95,20.92,20.93,45300.0,20.3996,20.4093,20.3801,20.3898,45300.0
2009-06-25 14:00:00,20.93,20.94,20.88,20.91,53100.0,20.3898,20.3996,20.3411,20.3703,53100.0
2009-06-25 14:10:00,20.91,20.93,20.85,20.86,77700.0,20.3703,20.3898,20.3119,20.3216,77700.0
2009-06-25 14:20:00,20.86,20.97,20.86,20.93,78500.0,20.3216,20.4288,20.3216,20.3898,78500.0
2009-06-25 14:30:00,20.94,20.94,20.9,20.92,99200.0,20.3996,20.3996,20.3606,20.3801,99200.0
2009-06-25 14:40:00,20.92,21.03,20.92,21.0,145900.0,20.3801,20.4873,20.3801,20.458,145900.0
2009-06-25 14:50:00,21.0,21.0,20.94,20.94,109700.0,20.458,20.458,20.3996,20.3996,109700.0
2009-06-25 15:00:00,20.94,20.97,20.94,20.97,148500.0,20.3996,20.4288,20.3996,20.4288,148500.0
2009-06-25 15:10:00,20.97,21.0,20.91,20.97,179500.0,20.4288,20.458,20.3703,20.4288,179500.0
2009-06-25 15:20:00,20.98,20.98,20.94,20.97,175300.0,20.4385,20.4385,20.3996,20.4288,175300.0
2009-06-25 15:30:00,20.97,20.97,20.88,20.91,123600.0,20.4288,20.4288,20.3411,20.3703,123600.0
2009-06-25 15:40:00,20.9,21.03,20.9,21.01,134500.0,20.3606,20.4873,20.3606,20.4678,134500.0
2009-06-25 15:50:00,21.02,21.05,20.95,21.04,362500.0,20.4775,20.5067,20.4093,20.497,362500.0
2009-06-26 09:30:00,20.88,21.19,20.88,21.11,130800.0,20.3411,20.6431,20.3411,20.5652,130800.0
2009-06-26 09:40:00,21.11,21.36,21.1,21.15,169300.0,20.5652,20.8087,20.5554,20.6042,169300.0
2009-06-26 09:50:00,21.14,21.25,21.05,21.16,202100.0,20.5944,20.7016,20.5067,20.6139,202100.0
2009-06-26 10:00:00,21.17,21.22,21.09,21.18,136000.0,20.6236,20.6723,20.5457,20.6334,136000.0
2009-06-26 10:10:00,21.18,21.21,21.0,21.09,305900.0,20.6334,20.6626,20.458,20.5457,305900.0
2009-06-26 10:20:00,21.09,21.09,20.98,21.0,114800.0,20.5457,20.5457,20.4385,20.458,114800.0
2009-06-26 10:30:00,20.99,21.11,20.95,20.97,233100.0,20.4483,20.5652,20.4093,20.4288,233100.0
2009-06-26 10:40:00,20.96,20.97,20.89,20.93,95900.0,20.4191,20.4288,20.3509,20.3898,95900.0
2009-06-26 10:50:00,20.93,20.98,20.92,20.92,98800.0,20.3898,20.4385,20.3801,20.3801,98800.0
2009-06-26 11:00:00,20.91,20.93,20.85,20.89,141400.0,20.3703,20.3898,20.3119,20.3509,141400.0
2009-06-26 11:10:00,20.89,20.93,20.87,20.88,74400.0,20.3509,20.3898,20.3314,20.3411,74400.0
2009-06-26 11:20:00,20.87,20.91,20.86,20.91,88000.0,20.3314,20.3703,20.3216,20.3703,88000.0
2009-06-26 11:30:00,20.91,20.93,20.89,20.89,79600.0,20.3703,20.3898,20.3509,20.3509,79600.0
2009-06-26 11:40:00,20.89,20.9,20.87,20.88,40000.0,20.3509,20.3606,20.3314,20.3411,40000.0
2009-06-26 11:50:00,20.88,20.94,20.87,20.91,95500.0,20.3411,20.3996,20.3314,20.3703,95500.0
2009-06-26 12:00:00,20.92,21.01,20.92,21.0,70500.0,20.3801,20.4678,20.3801,20.458,70500.0
2009-06-26 12:10:00,21.0,21.01,20.92,20.95,179300.0,20.458,20.4678,20.3801,20.4093,179300.0
2009-06-26 12:20:00,20.94,20.95,20.93,20.95,49200.0,20.3996,20.4093,20.3898,20.4093,49200.0
2009-06-26 12:30:00,20.95,20.95,20.9,20.9,89500.0,20.4093,20.4093,20.3606,20.3606,89500.0
2009-06-26 12:40:00,20.9,20.94,20.89,20.94,83700.0,20.3606,20.3996,20.3509,20.3996,83700.0
2009-06-26 12:50:00,20.94,20.95,20.93,20.93,52700.0,20.3996,20.4093,20.3898,20.3898,52700.0
2009-06-26 13:00:00,20.94,20.94,20.93,20.93,18800.0,20.3996,20.3996,20.3898,20.3898,18800.0
2009-06-26 13:10:00,20.94,20.94,20.91,20.91,52700.0,20.3996,20.3996,20.3703,20.3703,52700.0
2009-06-26 13:20:00,20.91,20.92,20.9,20.9,256500.0,20.3703,20.3801,20.3606,20.3606,256500.0
2009-06-26 13:30:00,20.91,20.91,20.86,20.91,48600.0,20.3703,20.3703,20.3216,20.3703,48600.0
2009-06-26 13:40:00,20.91,20.91,20.83,20.86,107800.0,20.3703,20.3703,20.2924,20.3216,107800.0
2009-06-26 13:50:00,20.86,20.87,20.82,20.83,65500.0,20.3216,20.3314,20.2827,20.2924,65500.0
2009-06-26 14:00:00,20.84,20.91,20.83,20.89,94800.0,20.3022,20.3703,20.2924,20.3509,94800.0
2009-06-26 14:10:00,20.9,20.91,20.87,20.89,66000.0,20.3606,20.3703,20.3314,20.3509,66000.0
2009-06-26 14:20:00,20.9,20.9,20.87,20.88,22900.0,20.3606,20.3606,20.3314,20.3411,22900.0
2009-06-26 14:30:00,20.88,20.89,20.82,20.83,55500.0,20.3411,20.3509,20.2827,20.2924,55500.0
2009-06-26 14:40:00,20.82,20.86,20.81,20.84,59500.0,20.2827,20.3216,20.2729,20.3022,59500.0
2009-06-26 14:50:00,20.84,20.88,20.81,20.88,87200.0,20.3022,20.3411,20.2729,20.3411,87200.0
2009-06-26 15:00:00,20.88,20.89,20.84,20.84,147100.0,20.3411,20.3509,20.3022,20.3022,147100.0
2009-06-26 15:10:00,20.83,20.86,20.81,20.83,98400.0,20.2924,20.3216,20.2729,20.2924,98400.0
2009-06-26 15:20:00,20.82,20.86,20.81,20.86,44700.0,20.2827,20.3216,20.2729,20.3216,44700.0
2009-06-26 15:30:00,20.85,20.88,20.82,20.83,88600.0,20.3119,20.3411,20.2827,20.2924,88600.0
2009-06-26 15:40:00,20.83,20.89,20.82,20.87,193700.0,20.2924,20.3509,20.2827,20.3314,193700.0
2009-06-26 15:50:00,20.87,21.05,20.83,20.86,400100.0,20.3314,20.5067,20.2924,20.3216,400100.0
2009-06-29 09:30:00,20.91,21.13,20.84,20.86,107800.0,20.3703,20.5847,20.3022,20.3216,107800.0
2009-06-29 09:40:00,20.88,20.9,20.7,20.7,111800.0,20.3411,20.3606,20.1658,20.1658,111800.0
2009-06-29 09:50:00,20.7,20.73,20.65,20.69,195800.0,20.1658,20.195,20.1171,20.156,195800.0
2009-06-29 10:00:00,20.7,20.71,20.58,20.69,192400.0,20.1658,20.1755,20.0489,20.156,192400.0
2009-06-29 10:10:00,20.69,20.8,20.67,20.8,133000.0,20.156,20.2632,20.1365,20.2632,133000.0
2009-06-29 10:20:00,20.79,20.85,20.71,20.85,147000.0,20.2534,20.3119,20.1755,20.3119,147000.0
2009-06-29 10:30:00,20.85,20.91,20.83,20.91,161000.0,20.3119,20.3703,20.2924,20.3703,161000.0
2009-06-29 10:40:00,20.91,20.93,20.79,20.88,141700.0,20.3703,20.3898,20.2534,20.3411,141700.0
2009-06-29 10:50:00,20.87,20.88,20.78,20.84,191500.0,20.3314,20.3411,20.2437,20.3022,191500.0
2009-06-29 11:00:00,20.84,20.86,20.83,20.84,43800.0,20.3022,20.3216,20.2924,20.3022,43800.0
2009-06-29 11:10:00,20.84,20.92,20.81,20.83,102700.0,20.3022,20.3801,20.2729,20.2924,102700.0
2009-06-29 11:20:00,20.82,20.93,20.82,20.91,112300.0,20.2827,20.3898,20.2827,20.3703,112300.0
2009-06-29 11:30:00,20.91,20.91,20.9,20.9,14900.0,20.3703,20.3703,20.3606,20.3606,14900.0
2009-06-29 11:40:00,20.91,20.92,20.9,20.91,22700.0,20.3703,20.3801,20.3606,20.3703,22700.0
2009-06-29 11:50:00,20.92,20.97,20.91,20.95,44400.0,20.3801,20.4288,20.3703,20.4093,44400.0
2009-06-29 12:00:00,20.95,20.96,20.93,20.95,33500.0,20.4093,20.4191,20.3898,20.4093,33500.0
2009-06-29 12:10:00,20.95,20.95,20.93,20.94,18200.0,20.4093,20.4093,20.3898,20.3996,18200.0
2009-06-29 12:20:00,20.95,20.95,20.89,20.92,51400.0,20.4093,20.4093,20.3509,20.3801,51400.0
2009-06-29 12:30:00,20.92,20.98,20.91,20.91,51600.0,20.3801,20.4385,20.3703,20.3703,51600.0
2009-06-29 12:40:00,20.91,20.94,20.9,20.93,34500.0,20.3703,20.3996,20.3606,20.3898,34500.0
2009-06-29 12:50:00,20.93,20.93,20.9,20.9,21400.0,20.3898,20.3898,20.3606,20.3606,21400.0
2009-06-29 13:00:00,20.9,20.93,20.88,20.93,32800.0,20.3606,20.3898,20.3411,20.3898,32800.0
2009-06-29 13:10:00,20.93,20.93,20.92,20.92,23600.0,20.3898,20.3898,20.3801,20.3801,23600.0
2009-06-29 13:20:00,20.92,20.94,20.91,20.93,28700.0,20.3801,20.3996,20.3703,20.3898,28700.0
2009-06-29 13:30:00,20.94,20.98,20.93,20.98,30200.0,20.3996,20.4385,20.3898,20.4385,30200.0
2009-06-29 13:40:00,20.98,21.0,20.96,20.96,63400.0,20.4385,20.458,20.4191,20.4191,63400.0
2009-06-29 13:50:00,20.97,20.99,20.95,20.96,40100.0,20.4288,20.4483,20.4093,20.4191,40100.0
2009-06-29 14:00:00,20.96,20.97,20.88,20.89,98100.0,20.4191,20.4288,20.3411,20.3509,98100.0
2009-06-29 14:10:00,20.9,20.94,20.89,20.91,50300.0,20.3606,20.3996,20.3509,20.3703,50300.0
2009-06-29 14:20:00,20.92,20.92,20.91,20.92,13100.0,20.3801,20.3801,20.3703,20.3801,13100.0
2009-06-29 14:30:00,20.92,20.93,20.89,20.9,72600.0,20.3801,20.3898,20.3509,20.3606,72600.0
2009-06-29 14:40:00,20.89,20.92,20.88,20.92,59800.0,20.3509,20.3801,20.3411,20.3801,59800.0
2009-06-29 14:50:00,20.91,20.94,20.9,20.94,49000.0,20.3703,20.3996,20.3606,20.3996,49000.0
2009-06-29 15:00:00,20.93,20.94,20.9,20.9,38700.0,20.3898,20.3996,20.3606,20.3606,38700.0
2009-06-29 15:10:00,20.9,20.92,20.9,20.92,56400.0,20.3606,20.3801,20.3606,20.3801,56400.0
2009-06-29 15:20:00,20.91,20.92,20.86,20.86,128800.0,20.3703,20.3801,20.3216,20.3216,128800.0
2009-06-29 15:30:00,20.86,20.86,20.79,20.8,95500.0,20.3216,20.3216,20.2534,20.2632,95500.0
2009-06-29 15:40:00,20.79,20.83,20.76,20.77,170300.0,20.2534,20.2924,20.2242,20.234,170300.0
2009-06-29 15:50:00,20.77,20.84,20.76,20.81,247400.0,20.234,20.3022,20.2242,20.2729,247400.0
2009-06-30 09:30:00,21.68,21.9,21.4,21.54,877300.0,21.1205,21.3348,20.8477,20.9841,877300.0
2009-06-30 09:40:00,21.58,21.7,21.55,21.64,314200.0,21.0231,21.14,20.9938,21.0815,314200.0
2009-06-30 09:50:00,21.65,21.68,21.51,21.62,317600.0,21.0912,21.1205,20.9549,21.062,317600.0
2009-06-30 10:00:00,21.61,21.61,21.42,21.61,508700.0,21.0523,21.0523,20.8672,21.0523,508700.0
2009-06-30 10:10:00,21.61,21.61,21.45,21.49,248100.0,21.0523,21.0523,20.8964,20.9354,248100.0
2009-06-30 10:20:00,21.49,21.5,21.34,21.49,305400.0,20.9354,20.9451,20.7892,20.9354,305400.0
2009-06-30 10:30:00,21.44,21.56,21.44,21.53,498100.0,20.8867,21.0036,20.8867,20.9743,498100.0
2009-06-30 10:40:00,21.54,21.73,21.47,21.71,536200.0,20.9841,21.1692,20.9159,21.1497,536200.0
2009-06-30 10:50:00,21.72,21.89,21.68,21.86,543900.0,21.1594,21.3251,21.1205,21.2958,543900.0
2009-06-30 11:00:00,21.86,21.93,21.74,21.74,408200.0,21.2958,21.364,21.1789,21.1789,408200.0
2009-06-30 11:10:00,21.73,21.96,21.7,21.96,176800.0,21.1692,21.3932,21.14,21.3932,176800.0
2009-06-30 11:20:00,21.95,22.08,21.94,22.0,534500.0,21.3835,21.5102,21.3738,21.4322,534500.0
2009-06-30 11:30:00,22.0,22.05,21.9,22.0,396300.0,21.4322,21.4809,21.3348,21.4322,396300.0
2009-06-30 11:40:00,22.0,22.0,21.82,21.88,166700.0,21.4322,21.4322,21.2569,21.3153,166700.0
2009-06-30 11:50:00,21.88,21.93,21.87,21.88,92900.0,21.3153,21.364,21.3056,21.3153,92900.0
2009-06-30 12:00:00,21.88,21.93,21.87,21.92,84100.0,21.3153,21.364,21.3056,21.3543,84100.0
2009-06-30 12:10:00,21.91,21.97,21.88,21.94,118900.0,21.3445,21.403,21.3153,21.3738,118900.0
2009-06-30 12:20:00,21.91,21.95,21.9,21.91,144400.0,21.3445,21.3835,21.3348,21.3445,144400.0
2009-06-30 12:30:00,21.91,21.91,21.8,21.83,114100.0,21.3445,21.3445,21.2374,21.2666,114100.0
2009-06-30 12:40:00,21.83,21.86,21.74,21.76,166400.0,21.2666,21.2958,21.1789,21.1984,166400.0
2009-06-30 12:50:00,21.76,21.79,21.72,21.78,113800.0,21.1984,21.2276,21.1594,21.2179,113800.0
2009-06-30 13:00:00,21.78,21.79,21.67,21.72,151400.0,21.2179,21.2276,21.1107,21.1594,151400.0
2009-06-30 13:10:00,21.72,21.72,21.63,21.67,234400.0,21.1594,21.1594,21.0718,21.1107,234400.0
2009-06-30 13:20:00,21.67,21.75,21.66,21.74,62800.0,21.1107,21.1887,21.101,21.1789,62800.0
2009-06-30 13:30:00,21.74,21.83,21.72,21.8,156700.0,21.1789,21.2666,21.1594,21.2374,156700.0
2009-06-30 13:40:00,21.8,21.82,21.74,21.74,107100.0,21.2374,21.2569,21.1789,21.1789,107100.0
2009-06-30 13:50:00,21.74,21.77,21.69,21.73,186100.0,21.1789,21.2082,21.1302,21.1692,186100.0
2009-06-30 14:00:00,21.74,21.8,21.68,21.73,204300.0,21.1789,21.2374,21.1205,21.1692,204300.0
2009-06-30 14:10:00,21.73,21.73,21.65,21.65,142800.0,21.1692,21.1692,21.0912,21.0912,142800.0
2009-06-30 14:20:00,21.66,21.73,21.66,21.68,137400.0,21.101,21.1692,21.101,21.1205,137400.0
2009-06-30 14:30:00,21.68,21.71,21.63,21.68,221700.0,21.1205,21.1497,21.0718,21.1205,221700.0
2009-06-30 14:40:00,21.69,21.73,21.66,21.67,202800.0,21.1302,21.1692,21.101,21.1107,202800.0
2009-06-30 14:50:00,21.67,21.68,21.64,21.65,151500.0,21.1107,21.1205,21.0815,21.0912,151500.0
2009-06-30 15:00:00,21.65,21.74,21.65,21.73,192300.0,21.0912,21.1789,21.0912,21.1692,192300.0
2009-06-30 15:10:00,21.73,21.77,21.67,21.69,226500.0,21.1692,21.2082,21.1107,21.1302,226500.0
2009-06-30 15:20:00,21.69,21.79,21.67,21.77,297200.0,21.1302,21.2276,21.1107,21.2082,297200.0
2009-06-30 15:30:00,21.77,21.82,21.76,21.81,156700.0,21.2082,21.2569,21.1984,21.2471,156700.0
2009-06-30 15:40:00,21.81,21.83,21.76,21.82,234200.0,21.2471,21.2666,21.1984,21.2569,234200.0
2009-06-30 15:50:00,21.82,21.83,21.69,21.73,903600.0,21.2569,21.2666,21.1302,21.1692,903600.0
2009-07-01 09:30:00,21.94,22.01,21.75,21.85,409100.0,21.3738,21.442,21.1887,21.2861,409100.0
2009-07-01 09:40:00,21.86,22.03,21.75,21.93,234900.0,21.2958,21.4614,21.1887,21.364,234900.0
2009-07-01 09:50:00,21.93,22.32,21.93,22.14,283800.0,21.364,21.744,21.364,21.5686,283800.0
2009-07-01 10:00:00,22.14,22.27,22.05,22.09,391800.0,21.5686,21.6952,21.4809,21.5199,391800.0
2009-07-01 10:10:00,22.1,22.23,22.08,22.22,210900.0,21.5296,21.6563,21.5102,21.6465,210900.0
2009-07-01 10:20:00,22.21,22.35,22.17,22.34,221300.0,21.6368,21.7732,21.5978,21.7634,221300.0
2009-07-01 10:30:00,22.34,22.42,22.33,22.38,138800.0,21.7634,21.8414,21.7537,21.8024,138800.0
2009-07-01 10:40:00,22.39,22.39,22.23,22.26,119000.0,21.8122,21.8122,21.6563,21.6855,119000.0
2009-07-01 10:50:00,22.26,22.27,22.17,22.2,116400.0,21.6855,21.6952,21.5978,21.6271,116400.0
2009-07-01 11:00:00,22.2,22.3,22.19,22.26,94200.0,21.6271,21.7245,21.6173,21.6855,94200.0
2009-07-01 11:10:00,22.26,22.28,22.13,22.14,87900.0,21.6855,21.705,21.5589,21.5686,87900.0
2009-07-01 11:20:00,22.14,22.19,22.13,22.17,118600.0,21.5686,21.6173,21.5589,21.5978,118600.0
2009-07-01 11:30:00,22.15,22.21,22.13,22.19,59100.0,21.5783,21.6368,21.5589,21.6173,59100.0
2009-07-01 11:40:00,22.19,22.2,22.18,22.18,33700.0,21.6173,21.6271,21.6076,21.6076,33700.0
2009-07-01 11:50:00,22.18,22.23,22.15,22.19,65300.0,21.6076,21.6563,21.5783,21.6173,65300.0
2009-07-01 12:00:00,22.19,22.22,22.13,22.18,56500.0,21.6173,21.6465,21.5589,21.6076,56500.0
2009-07-01 12:10:00,22.18,22.19,22.14,22.16,38400.0,21.6076,21.6173,21.5686,21.5881,38400.0
2009-07-01 12:20:00,22.16,22.16,22.14,22.15,34000.0,21.5881,21.5881,21.5686,21.5783,34000.0
2009-07-01 12:30:00,22.15,22.15,22.14,22.14,27500.0,21.5783,21.5783,21.5686,21.5686,27500.0
2009-07-01 12:40:00,22.14,22.15,22.13,22.13,32600.0,21.5686,21.5783,21.5589,21.5589,32600.0
2009-07-01 12:50:00,22.13,22.14,22.09,22.09,52000.0,21.5589,21.5686,21.5199,21.5199,52000.0
2009-07-01 13:00:00,22.1,22.12,22.07,22.08,102500.0,21.5296,21.5491,21.5004,21.5102,102500.0
2009-07-01 13:10:00,22.08,22.09,22.06,22.06,45800.0,21.5102,21.5199,21.4907,21.4907,45800.0
2009-07-01 13:20:00,22.06,22.07,22.04,22.07,75000.0,21.4907,21.5004,21.4712,21.5004,75000.0
2009-07-01 13:30:00,22.07,22.09,22.06,22.07,67200.0,21.5004,21.5199,21.4907,21.5004,67200.0
2009-07-01 13:40:00,22.08,22.16,22.07,22.15,105300.0,21.5102,21.5881,21.5004,21.5783,105300.0
2009-07-01 13:50:00,22.16,22.17,22.14,22.16,57800.0,21.5881,21.5978,21.5686,21.5881,57800.0
2009-07-01 14:00:00,22.17,22.17,22.06,22.1,113800.0,21.5978,21.5978,21.4907,21.5296,113800.0
2009-07-01 14:10:00,22.1,22.11,22.1,22.11,54100.0,21.5296,21.5394,21.5296,21.5394,54100.0
2009-07-01 14:20:00,22.12,22.16,22.11,22.13,88200.0,21.5491,21.5881,21.5394,21.5589,88200.0
2009-07-01 14:30:00,22.13,22.19,22.12,22.19,111100.0,21.5589,21.6173,21.5491,21.6173,111100.0
2009-07-01 14:40:00,22.19,22.19,22.17,22.17,42200.0,21.6173,21.6173,21.5978,21.5978,42200.0
2009-07-01 14:50:00,22.18,22.19,22.14,22.17,121900.0,21.6076,21.6173,21.5686,21.5978,121900.0
2009-07-01 15:00:00,22.17,22.19,22.17,22.17,51300.0,21.5978,21.6173,21.5978,21.5978,51300.0
2009-07-01 15:10:00,22.17,22.21,22.17,22.21,114400.0,21.5978,21.6368,21.5978,21.6368,114400.0
2009-07-01 15:20:00,22.2,22.21,22.11,22.11,107000.0,21.6271,21.6368,21.5394,21.5394,107000.0
2009-07-01 15:30:00,22.11,22.11,22.08,22.09,108100.0,21.5394,21.5394,21.5102,21.5199,108100.0
2009-07-01 15:40:00,22.08,22.1,22.04,22.05,140600.0,21.5102,21.5296,21.4712,21.4809,140600.0
2009-07-01 15:50:00,22.04,22.05,21.94,21.94,751000.0,21.4712,21.4809,21.3738,21.3738,751000.0
2009-07-02 09:30:00,21.72,21.87,21.26,21.26,342500.0,21.1594,21.3056,20.7113,20.7113,342500.0
2009-07-02 09:40:00,21.27,21.37,21.1,21.31,480000.0,20.7211,20.8185,20.5554,20.76,480000.0
2009-07-02 09:50:00,21.31,21.36,21.2,21.26,282300.0,20.76,20.8087,20.6529,20.7113,282300.0
2009-07-02 10:00:00,21.27,21.29,21.06,21.09,334500.0,20.7211,20.7405,20.5165,20.5457,334500.0
2009-07-02 10:10:00,21.1,21.14,21.03,21.06,211200.0,20.5554,20.5944,20.4873,20.5165,211200.0
2009-07-02 10:20:00,21.06,21.16,21.03,21.14,357800.0,20.5165,20.6139,20.4873,20.5944,357800.0
2009-07-02 10:30:00,21.14,21.21,21.08,21.2,124500.0,20.5944,20.6626,20.536,20.6529,124500.0
2009-07-02 10:40:00,21.2,21.34,21.19,21.29,220600.0,20.6529,20.7892,20.6431,20.7405,220600.0
2009-07-02 10:50:00,21.28,21.34,21.24,21.33,118100.0,20.7308,20.7892,20.6918,20.7795,118100.0
2009-07-02 11:00:00,21.33,21.42,21.28,21.42,174300.0,20.7795,20.8672,20.7308,20.8672,174300.0
2009-07-02 11:10:00,21.41,21.57,21.4,21.48,338000.0,20.8574,21.0133,20.8477,20.9256,338000.0
2009-07-02 11:20:00,21.48,21.51,21.41,21.45,143600.0,20.9256,20.9549,20.8574,20.8964,143600.0
2009-07-02 11:30:00,21.44,21.48,21.42,21.47,93600.0,20.8867,20.9256,20.8672,20.9159,93600.0
2009-07-02 11:40:00,21.48,21.48,21.4,21.48,73600.0,20.9256,20.9256,20.8477,20.9256,73600.0
2009-07-02 11:50:00,21.49,21.51,21.48,21.51,32700.0,20.9354,20.9549,20.9256,20.9549,32700.0
2009-07-02 12:00:00,21.51,21.54,21.49,21.53,144300.0,20.9549,20.9841,20.9354,20.9743,144300.0
2009-07-02 12:10:00,21.53,21.55,21.43,21.5,125600.0,20.9743,20.9938,20.8769,20.9451,125600.0
2009-07-02 12:20:00,21.46,21.55,21.45,21.54,143800.0,20.9062,20.9938,20.8964,20.9841,143800.0
2009-07-02 12:30:00,21.53,21.55,21.47,21.55,48600.0,20.9743,20.9938,20.9159,20.9938,48600.0
2009-07-02 12:40:00,21.54,21.55,21.48,21.51,106900.0,20.9841,20.9938,20.9256,20.9549,106900.0
2009-07-02 12:50:00,21.51,21.54,21.5,21.54,35900.0,20.9549,20.9841,20.9451,20.9841,35900.0
2009-07-02 13:00:00,21.54,21.55,21.53,21.55,22300.0,20.9841,20.9938,20.9743,20.9938,22300.0
2009-07-02 13:10:00,21.55,21.59,21.55,21.58,59400.0,20.9938,21.0328,20.9938,21.0231,59400.0
2009-07-02 13:20:00,21.57,21.58,21.53,21.55,55300.0,21.0133,21.0231,20.9743,20.9938,55300.0
2009-07-02 13:30:00,21.56,21.58,21.55,21.58,48700.0,21.0036,21.0231,20.9938,21.0231,48700.0
2009-07-02 13:40:00,21.57,21.58,21.54,21.56,33500.0,21.0133,21.0231,20.9841,21.0036,33500.0
2009-07-02 13:50:00,21.56,21.56,21.51,21.53,46400.0,21.0036,21.0036,20.9549,20.9743,46400.0
2009-07-02 14:00:00,21.53,21.53,21.51,21.51,30100.0,20.9743,20.9743,20.9549,20.9549,30100.0
2009-07-02 14:10:00,21.51,21.52,21.48,21.5,66400.0,20.9549,20.9646,20.9256,20.9451,66400.0
2009-07-02 14:20:00,21.5,21.52,21.49,21.5,42900.0,20.9451,20.9646,20.9354,20.9451,42900.0
2009-07-02 14:30:00,21.49,21.55,21.49,21.55,54300.0,20.9354,20.9938,20.9354,20.9938,54300.0
2009-07-02 14:40:00,21.55,21.56,21.53,21.53,40000.0,20.9938,21.0036,20.9743,20.9743,40000.0
2009-07-02 14:50:00,21.53,21.54,21.52,21.54,38900.0,20.9743,20.9841,20.9646,20.9841,38900.0
2009-07-02 15:00:00,21.54,21.57,21.54,21.54,59000.0,20.9841,21.0133,20.9841,20.9841,59000.0
2009-07-02 15:10:00,21.54,21.54,21.51,21.52,53100.0,20.9841,20.9841,20.9549,20.9646,53100.0
2009-07-02 15:20:00,21.52,21.53,21.43,21.46,107600.0,20.9646,20.9743,20.8769,20.9062,107600.0
2009-07-02 15:30:00,21.47,21.52,21.44,21.51,147900.0,20.9159,20.9646,20.8867,20.9549,147900.0
2009-07-02 15:40:00,21.52,21.54,21.5,21.51,127400.0,20.9646,20.9841,20.9451,20.9549,127400.0
2009-07-02 15:50:00,21.51,21.51,21.37,21.4,465500.0,20.9549,20.9549,20.8185,20.8477,465500.0
2009-07-06 09:30:00,21.77,21.79,21.19,21.44,199900.0,21.2082,21.2276,20.6431,20.8867,199900.0
2009-07-06 09:40:00,21.45,21.58,21.37,21.45,144300.0,20.8964,21.0231,20.8185,20.8964,144300.0
2009-07-06 09:50:00,21.45,21.45,21.28,21.3,105900.0,20.8964,20.8964,20.7308,20.7503,105900.0
2009-07-06 10:00:00,21.31,21.44,21.3,21.3,182900.0,20.76,20.8867,20.7503,20.7503,182900.0
2009-07-06 10:10:00,21.3,21.31,21.17,21.2,127700.0,20.7503,20.76,20.6236,20.6529,127700.0
2009-07-06 10:20:00,21.2,21.2,21.07,21.09,95500.0,20.6529,20.6529,20.5262,20.5457,95500.0
2009-07-06 10:30:00,21.09,21.11,21.0,21.02,160100.0,20.5457,20.5652,20.458,20.4775,160100.0
2009-07-06 10:40:00,21.02,21.09,20.98,21.03,133200.0,20.4775,20.5457,20.4385,20.4873,133200.0
2009-07-06 10:50:00,21.02,21.11,21.0,21.09,108300.0,20.4775,20.5652,20.458,20.5457,108300.0
2009-07-06 11:00:00,21.09,21.1,21.05,21.05,45000.0,20.5457,20.5554,20.5067,20.5067,45000.0
2009-07-06 11:10:00,21.05,21.09,21.05,21.09,43100.0,20.5067,20.5457,20.5067,20.5457,43100.0
2009-07-06 11:20:00,21.09,21.22,21.08,21.2,106100.0,20.5457,20.6723,20.536,20.6529,106100.0
2009-07-06 11:30:00,21.2,21.21,21.14,21.18,93600.0,20.6529,20.6626,20.5944,20.6334,93600.0
2009-07-06 11:40:00,21.19,21.19,21.1,21.15,30100.0,20.6431,20.6431,20.5554,20.6042,30100.0
2009-07-06 11:50:00,21.15,21.17,21.04,21.04,31300.0,20.6042,20.6236,20.497,20.497,31300.0
2009-07-06 12:00:00,21.04,21.06,20.99,21.0,148900.0,20.497,20.5165,20.4483,20.458,148900.0
2009-07-06 12:10:00,21.0,21.0,20.97,20.98,77400.0,20.458,20.458,20.4288,20.4385,77400.0
2009-07-06 12:20:00,20.98,21.01,20.95,20.96,61900.0,20.4385,20.4678,20.4093,20.4191,61900.0
2009-07-06 12:30:00,20.96,20.99,20.96,20.96,61600.0,20.4191,20.4483,20.4191,20.4191,61600.0
2009-07-06 12:40:00,20.96,20.97,20.93,20.95,32100.0,20.4191,20.4288,20.3898,20.4093,32100.0
2009-07-06 12:50:00,20.94,20.99,20.94,20.97,34400.0,20.3996,20.4483,20.3996,20.4288,34400.0
2009-07-06 13:00:00,20.98,20.98,20.9,20.94,104000.0,20.4385,20.4385,20.3606,20.3996,104000.0
2009-07-06 13:10:00,20.94,21.07,20.91,21.02,107000.0,20.3996,20.5262,20.3703,20.4775,107000.0
2009-07-06 13:20:00,21.02,21.07,21.0,21.01,59100.0,20.4775,20.5262,20.458,20.4678,59100.0
2009-07-06 13:30:00,21.02,21.02,20.96,21.0,46800.0,20.4775,20.4775,20.4191,20.458,46800.0
2009-07-06 13:40:00,21.0,21.08,21.0,21.07,86000.0,20.458,20.536,20.458,20.5262,86000.0
2009-07-06 13:50:00,21.07,21.07,21.03,21.05,54600.0,20.5262,20.5262,20.4873,20.5067,54600.0
2009-07-06 14:00:00,21.06,21.11,21.04,21.09,48300.0,20.5165,20.5652,20.497,20.5457,48300.0
2009-07-06 14:10:00,21.1,21.12,21.09,21.1,27100.0,20.5554,20.5749,20.5457,20.5554,27100.0
2009-07-06 14:20:00,21.1,21.11,21.05,21.1,50800.0,20.5554,20.5652,20.5067,20.5554,50800.0
2009-07-06 14:30:00,21.11,21.13,21.09,21.09,29200.0,20.5652,20.5847,20.5457,20.5457,29200.0
2009-07-06 14:40:00,21.09,21.1,21.04,21.09,31300.0,20.5457,20.5554,20.497,20.5457,31300.0
2009-07-06 14:50:00,21.09,21.09,21.03,21.07,47900.0,20.5457,20.5457,20.4873,20.5262,47900.0
2009-07-06 15:00:00,21.07,21.16,21.07,21.13,108700.0,20.5262,20.6139,20.5262,20.5847,108700.0
2009-07-06 15:10:00,21.12,21.15,21.1,21.14,58900.0,20.5749,20.6042,20.5554,20.5944,58900.0
2009-07-06 15:20:00,21.14,21.17,21.12,21.14,102000.0,20.5944,20.6236,20.5749,20.5944,102000.0
2009-07-06 15:30:00,21.13,21.14,21.03,21.03,138100.0,20.5847,20.5944,20.4873,20.4873,138100.0
2009-07-06 15:40:00,21.04,21.17,21.03,21.16,149000.0,20.497,20.6236,20.4873,20.6139,149000.0
2009-07-06 15:50:00,21.16,21.2,21.16,21.17,249300.0,20.6139,20.6529,20.6139,20.6236,249300.0
2009-07-07 09:30:00,21.05,21.35,21.05,21.14,86900.0,20.5067,20.799,20.5067,20.5944,86900.0
2009-07-07 09:40:00,21.13,21.13,20.83,20.84,189600.0,20.5847,20.5847,20.2924,20.3022,189600.0
2009-07-07 09:50:00,20.84,20.88,20.77,20.79,242900.0,20.3022,20.3411,20.234,20.2534,242900.0
2009-07-07 10:00:00,20.79,20.84,20.76,20.79,134900.0,20.2534,20.3022,20.2242,20.2534,134900.0
2009-07-07 10:10:00,20.8,20.8,20.68,20.73,117600.0,20.2632,20.2632,20.1463,20.195,117600.0
2009-07-07 10:20:00,20.73,20.82,20.73,20.76,60200.0,20.195,20.2827,20.195,20.2242,60200.0
2009-07-07 10:30:00,20.76,20.76,20.66,20.72,67200.0,20.2242,20.2242,20.1268,20.1853,67200.0
2009-07-07 10:40:00,20.72,20.81,20.71,20.76,48700.0,20.1853,20.2729,20.1755,20.2242,48700.0
2009-07-07 10:50:00,20.76,20.76,20.7,20.71,32700.0,20.2242,20.2242,20.1658,20.1755,32700.0
2009-07-07 11:00:00,20.7,20.76,20.68,20.73,133600.0,20.1658,20.2242,20.1463,20.195,133600.0
2009-07-07 11:10:00,20.73,20.73,20.7,20.72,36600.0,20.195,20.195,20.1658,20.1853,36600.0
2009-07-07 11:20:00,20.73,20.73,20.64,20.65,39400.0,20.195,20.195,20.1073,20.1171,39400.0
2009-07-07 11:30:00,20.65,20.69,20.63,20.64,91000.0,20.1171,20.156,20.0976,20.1073,91000.0
2009-07-07 11:40:00,20.64,20.64,20.55,20.55,45500.0,20.1073,20.1073,20.0196,20.0196,45500.0
2009-07-07 11:50:00,20.55,20.7,20.54,20.68,52100.0,20.0196,20.1658,20.0099,20.1463,52100.0
2009-07-07 12:00:00,20.69,20.69,20.67,20.67,30000.0,20.156,20.156,20.1365,20.1365,30000.0
2009-07-07 12:10:00,20.68,20.7,20.67,20.69,57700.0,20.1463,20.1658,20.1365,20.156,57700.0
2009-07-07 12:20:00,20.69,20.7,20.62,20.62,53200.0,20.156,20.1658,20.0878,20.0878,53200.0
2009-07-07 12:30:00,20.62,20.69,20.59,20.6,63400.0,20.0878,20.156,20.0586,20.0683,63400.0
2009-07-07 12:40:00,20.6,20.62,20.57,20.61,65300.0,20.0683,20.0878,20.0391,20.0781,65300.0
2009-07-07 12:50:00,20.6,20.64,20.57,20.57,67400.0,20.0683,20.1073,20.0391,20.0391,67400.0
2009-07-07 13:00:00,20.57,20.6,20.55,20.6,56300.0,20.0391,20.0683,20.0196,20.0683,56300.0
2009-07-07 13:10:00,20.6,20.62,20.58,20.61,102900.0,20.0683,20.0878,20.0489,20.0781,102900.0
2009-07-07 13:20:00,20.61,20.63,20.58,20.59,87300.0,20.0781,20.0976,20.0489,20.0586,87300.0
2009-07-07 13:30:00,20.6,20.62,20.58,20.61,77900.0,20.0683,20.0878,20.0489,20.0781,77900.0
2009-07-07 13:40:00,20.61,20.64,20.52,20.53,169100.0,20.0781,20.1073,19.9904,20.0002,169100.0
2009-07-07 13:50:00,20.53,20.56,20.53,20.54,58400.0,20.0002,20.0294,20.0002,20.0099,58400.0
2009-07-07 14:00:00,20.54,20.56,20.54,20.54,134200.0,20.0099,20.0294,20.0099,20.0099,134200.0
2009-07-07 14:10:00,20.55,20.56,20.48,20.5,203400.0,20.0196,20.0294,19.9514,19.9709,203400.0
2009-07-07 14:20:00,20.5,20.56,20.49,20.55,246300.0,19.9709,20.0294,19.9612,20.0196,246300.0
2009-07-07 14:30:00,20.55,20.63,20.52,20.63,126800.0,20.0196,20.0976,19.9904,20.0976,126800.0
2009-07-07 14:40:00,20.62,20.63,20.55,20.56,95300.0,20.0878,20.0976,20.0196,20.0294,95300.0
2009-07-07 14:50:00,20.56,20.59,20.49,20.53,85000.0,20.0294,20.0586,19.9612,20.0002,85000.0
2009-07-07 15:00:00,20.53,20.54,20.39,20.42,293000.0,20.0002,20.0099,19.8638,19.893,293000.0
2009-07-07 15:10:00,20.42,20.45,20.39,20.4,161000.0,19.893,19.9222,19.8638,19.8735,161000.0
2009-07-07 15:20:00,20.39,20.4,20.32,20.38,298100.0,19.8638,19.8735,19.7956,19.854,298100.0
2009-07-07 15:30:00,20.38,20.42,20.3,20.42,499700.0,19.854,19.893,19.7761,19.893,499700.0
2009-07-07 15:40:00,20.42,20.42,20.32,20.32,357000.0,19.893,19.893,19.7956,19.7956,357000.0
2009-07-07 15:50:00,20.33,20.34,20.25,20.25,809900.0,19.8053,19.8151,19.7274,19.7274,809900.0
2009-07-08 09:30:00,20.33,20.51,20.17,20.43,212300.0,19.8053,19.9807,19.6494,19.9027,212300.0
2009-07-08 09:40:00,20.43,20.54,20.38,20.49,137800.0,19.9027,20.0099,19.854,19.9612,137800.0
2009-07-08 09:50:00,20.49,20.53,20.35,20.46,155700.0,19.9612,20.0002,19.8248,19.932,155700.0
2009-07-08 10:00:00,20.46,20.6,20.46,20.5,181800.0,19.932,20.0683,19.932,19.9709,181800.0
2009-07-08 10:10:00,20.49,20.58,20.47,20.58,105200.0,19.9612,20.0489,19.9417,20.0489,105200.0
2009-07-08 10:20:00,20.58,20.64,20.43,20.49,98500.0,20.0489,20.1073,19.9027,19.9612,98500.0
2009-07-08 10:30:00,20.49,20.5,20.36,20.43,89500.0,19.9612,19.9709,19.8345,19.9027,89500.0
2009-07-08 10:40:00,20.44,20.52,20.41,20.47,56100.0,19.9125,19.9904,19.8833,19.9417,56100.0
2009-07-08 10:50:00,20.45,20.54,20.33,20.42,118200.0,19.9222,20.0099,19.8053,19.893,118200.0
2009-07-08 11:00:00,20.41,20.41,20.19,20.23,219800.0,19.8833,19.8833,19.6689,19.7079,219800.0
2009-07-08 11:10:00,20.23,20.3,20.19,20.24,145300.0,19.7079,19.7761,19.6689,19.7176,145300.0
2009-07-08 11:20:00,20.25,20.25,20.14,20.21,103000.0,19.7274,19.7274,19.6202,19.6884,103000.0
2009-07-08 11:30:00,20.2,20.2,20.05,20.06,208000.0,19.6787,19.6787,19.5325,19.5423,208000.0
2009-07-08 11:40:00,20.06,20.12,19.96,20.12,394800.0,19.5423,19.6007,19.4449,19.6007,394800.0
2009-07-08 11:50:00,20.12,20.12,19.97,20.05,301500.0,19.6007,19.6007,19.4546,19.5325,301500.0
2009-07-08 12:00:00,20.05,20.08,19.99,20.04,120100.0,19.5325,19.5618,19.4741,19.5228,120100.0
2009-07-08 12:10:00,20.05,20.13,20.04,20.06,110300.0,19.5325,19.6105,19.5228,19.5423,110300.0
2009-07-08 12:20:00,20.06,20.12,20.0,20.07,138700.0,19.5423,19.6007,19.4838,19.552,138700.0
2009-07-08 12:30:00,20.07,20.16,20.07,20.12,87000.0,19.552,19.6397,19.552,19.6007,87000.0
2009-07-08 12:40:00,20.12,20.22,20.11,20.17,67200.0,19.6007,19.6982,19.591,19.6494,67200.0
2009-07-08 12:50:00,20.17,20.2,20.11,20.11,65800.0,19.6494,19.6787,19.591,19.591,65800.0
2009-07-08 13:00:00,20.1,20.24,20.09,20.21,86500.0,19.5813,19.7176,19.5715,19.6884,86500.0
2009-07-08 13:10:00,20.21,20.29,20.2,20.25,119400.0,19.6884,19.7663,19.6787,19.7274,119400.0
2009-07-08 13:20:00,20.25,20.33,20.22,20.29,66400.0,19.7274,19.8053,19.6982,19.7663,66400.0
2009-07-08 13:30:00,20.3,20.32,20.22,20.23,61700.0,19.7761,19.7956,19.6982,19.7079,61700.0
2009-07-08 13:40:00,20.22,20.29,20.22,20.29,69700.0,19.6982,19.7663,19.6982,19.7663,69700.0
2009-07-08 13:50:00,20.28,20.29,20.22,20.23,79300.0,19.7566,19.7663,19.6982,19.7079,79300.0
2009-07-08 14:00:00,20.22,20.28,20.17,20.19,107100.0,19.6982,19.7566,19.6494,19.6689,107100.0
2009-07-08 14:10:00,20.18,20.22,20.15,20.16,77200.0,19.6592,19.6982,19.63,19.6397,77200.0
2009-07-08 14:20:00,20.17,20.25,20.12,20.12,144800.0,19.6494,19.7274,19.6007,19.6007,144800.0
2009-07-08 14:30:00,20.12,20.13,20.02,20.09,213100.0,19.6007,19.6105,19.5033,19.5715,213100.0
2009-07-08 14:40:00,20.1,20.13,20.05,20.08,122400.0,19.5813,19.6105,19.5325,19.5618,122400.0
2009-07-08 14:50:00,20.08,20.23,20.05,20.18,207200.0,19.5618,19.7079,19.5325,19.6592,207200.0
2009-07-08 15:00:00,20.18,20.2,20.1,20.13,183800.0,19.6592,19.6787,19.5813,19.6105,183800.0
2009-07-08 15:10:00,20.14,20.23,20.12,20.21,131600.0,19.6202,19.7079,19.6007,19.6884,131600.0
2009-07-08 15:20:00,20.2,20.25,20.13,20.2,167400.0,19.6787,19.7274,19.6105,19.6787,167400.0
2009-07-08 15:30:00,20.2,20.31,20.19,20.26,141200.0,19.6787,19.7858,19.6689,19.7371,141200.0
2009-07-08 15:40:00,20.27,20.43,20.25,20.32,331300.0,19.7469,19.9027,19.7274,19.7956,331300.0
2009-07-08 15:50:00,20.32,20.33,20.22,20.26,370200.0,19.7956,19.8053,19.6982,19.7371,370200.0
2009-07-09 09:30:00,20.78,20.98,20.67,20.85,372700.0,20.2437,20.4385,20.1365,20.3119,372700.0
2009-07-09 09:40:00,20.87,20.93,20.77,20.88,350400.0,20.3314,20.3898,20.234,20.3411,350400.0
2009-07-09 09:50:00,20.86,21.01,20.82,20.85,213700.0,20.3216,20.4678,20.2827,20.3119,213700.0
2009-07-09 10:00:00,20.85,20.88,20.78,20.86,396600.0,20.3119,20.3411,20.2437,20.3216,396600.0
2009-07-09 10:10:00,20.87,20.89,20.7,20.71,402100.0,20.3314,20.3509,20.1658,20.1755,402100.0
2009-07-09 10:20:00,20.71,20.78,20.7,20.73,214300.0,20.1755,20.2437,20.1658,20.195,214300.0
2009-07-09 10:30:00,20.74,20.82,20.69,20.74,259100.0,20.2047,20.2827,20.156,20.2047,259100.0
2009-07-09 10:40:00,20.75,20.8,20.74,20.75,84600.0,20.2145,20.2632,20.2047,20.2145,84600.0
2009-07-09 10:50:00,20.76,20.81,20.73,20.79,86500.0,20.2242,20.2729,20.195,20.2534,86500.0
2009-07-09 11:00:00,20.78,20.83,20.76,20.8,141000.0,20.2437,20.2924,20.2242,20.2632,141000.0
2009-07-09 11:10:00,20.81,20.89,20.79,20.88,73600.0,20.2729,20.3509,20.2534,20.3411,73600.0
2009-07-09 11:20:00,20.88,20.98,20.88,20.92,81100.0,20.3411,20.4385,20.3411,20.3801,81100.0
2009-07-09 11:30:00,20.91,21.02,20.87,20.97,81000.0,20.3703,20.4775,20.3314,20.4288,81000.0
2009-07-09 11:40:00,20.97,21.05,20.96,20.99,56300.0,20.4288,20.5067,20.4191,20.4483,56300.0
2009-07-09 11:50:00,21.0,21.02,20.92,20.95,37100.0,20.458,20.4775,20.3801,20.4093,37100.0
2009-07-09 12:00:00,20.95,20.98,20.92,20.94,43100.0,20.4093,20.4385,20.3801,20.3996,43100.0
2009-07-09 12:10:00,20.95,20.97,20.92,20.97,38900.0,20.4093,20.4288,20.3801,20.4288,38900.0
2009-07-09 12:20:00,20.96,21.02,20.91,20.91,35800.0,20.4191,20.4775,20.3703,20.3703,35800.0
2009-07-09 12:30:00,20.9,20.96,20.88,20.94,67900.0,20.3606,20.4191,20.3411,20.3996,67900.0
2009-07-09 12:40:00,20.94,20.96,20.9,20.91,42500.0,20.3996,20.4191,20.3606,20.3703,42500.0
2009-07-09 12:50:00,20.91,20.97,20.89,20.96,40300.0,20.3703,20.4288,20.3509,20.4191,40300.0
2009-07-09 13:00:00,20.96,20.97,20.87,20.91,72500.0,20.4191,20.4288,20.3314,20.3703,72500.0
2009-07-09 13:10:00,20.9,21.04,20.9,20.99,43200.0,20.3606,20.497,20.3606,20.4483,43200.0
2009-07-09 13:20:00,20.98,21.02,20.93,20.97,40800.0,20.4385,20.4775,20.3898,20.4288,40800.0
2009-07-09 13:30:00,20.97,21.01,20.93,20.93,160700.0,20.4288,20.4678,20.3898,20.3898,160700.0
2009-07-09 13:40:00,20.92,20.92,20.85,20.86,61000.0,20.3801,20.3801,20.3119,20.3216,61000.0
2009-07-09 13:50:00,20.87,20.92,20.85,20.91,59800.0,20.3314,20.3801,20.3119,20.3703,59800.0
2009-07-09 14:00:00,20.91,20.92,20.87,20.88,32600.0,20.3703,20.3801,20.3314,20.3411,32600.0
2009-07-09 14:10:00,20.87,20.95,20.86,20.93,46600.0,20.3314,20.4093,20.3216,20.3898,46600.0
2009-07-09 14:20:00,20.94,20.97,20.92,20.92,92100.0,20.3996,20.4288,20.3801,20.3801,92100.0
2009-07-09 14:30:00,20.92,20.95,20.9,20.94,56900.0,20.3801,20.4093,20.3606,20.3996,56900.0
2009-07-09 14:40:00,20.94,20.95,20.89,20.93,120000.0,20.3996,20.4093,20.3509,20.3898,120000.0
2009-07-09 14:50:00,20.93,21.02,20.93,20.96,142500.0,20.3898,20.4775,20.3898,20.4191,142500.0
2009-07-09 15:00:00,20.97,20.97,20.91,20.93,124900.0,20.4288,20.4288,20.3703,20.3898,124900.0
2009-07-09 15:10:00,20.93,20.99,20.91,20.94,65000.0,20.3898,20.4483,20.3703,20.3996,65000.0
2009-07-09 15:20:00,20.94,20.94,20.81,20.82,160700.0,20.3996,20.3996,20.2729,20.2827,160700.0
2009-07-09 15:30:00,20.82,20.84,20.75,20.77,175700.0,20.2827,20.3022,20.2145,20.234,175700.0
2009-07-09 15:40:00,20.78,20.86,20.77,20.84,158800.0,20.2437,20.3216,20.234,20.3022,158800.0
2009-07-09 15:50:00,20.84,20.85,20.71,20.81,496500.0,20.3022,20.3119,20.1755,20.2729,496500.0
2009-07-10 09:30:00,20.65,20.93,20.65,20.88,68600.0,20.1171,20.3898,20.1171,20.3411,68600.0
2009-07-10 09:40:00,20.88,21.07,20.88,21.05,203900.0,20.3411,20.5262,20.3411,20.5067,203900.0
2009-07-10 09:50:00,21.05,21.17,21.02,21.04,202500.0,20.5067,20.6236,20.4775,20.497,202500.0
2009-07-10 10:00:00,21.03,21.05,20.89,20.91,115100.0,20.4873,20.5067,20.3509,20.3703,115100.0
2009-07-10 10:10:00,20.91,21.14,20.9,21.08,223100.0,20.3703,20.5944,20.3606,20.536,223100.0
2009-07-10 10:20:00,21.08,21.11,21.0,21.01,57600.0,20.536,20.5652,20.458,20.4678,57600.0
2009-07-10 10:30:00,21.02,21.03,20.93,20.93,65600.0,20.4775,20.4873,20.3898,20.3898,65600.0
2009-07-10 10:40:00,20.93,20.97,20.89,20.97,98700.0,20.3898,20.4288,20.3509,20.4288,98700.0
2009-07-10 10:50:00,20.96,20.98,20.92,20.93,111000.0,20.4191,20.4385,20.3801,20.3898,111000.0
2009-07-10 11:00:00,20.93,20.94,20.87,20.92,152000.0,20.3898,20.3996,20.3314,20.3801,152000.0
2009-07-10 11:10:00,20.91,20.97,20.86,20.89,99800.0,20.3703,20.4288,20.3216,20.3509,99800.0
2009-07-10 11:20:00,20.88,20.9,20.76,20.8,119700.0,20.3411,20.3606,20.2242,20.2632,119700.0
2009-07-10 11:30:00,20.79,20.89,20.79,20.84,183700.0,20.2534,20.3509,20.2534,20.3022,183700.0
2009-07-10 11:40:00,20.84,20.92,20.8,20.91,144000.0,20.3022,20.3801,20.2632,20.3703,144000.0
2009-07-10 11:50:00,20.91,20.94,20.83,20.86,70300.0,20.3703,20.3996,20.2924,20.3216,70300.0
2009-07-10 12:00:00,20.86,20.93,20.85,20.91,52500.0,20.3216,20.3898,20.3119,20.3703,52500.0
2009-07-10 12:10:00,20.91,20.91,20.87,20.87,42400.0,20.3703,20.3703,20.3314,20.3314,42400.0
2009-07-10 12:20:00,20.87,20.89,20.83,20.85,48200.0,20.3314,20.3509,20.2924,20.3119,48200.0
2009-07-10 12:30:00,20.86,20.95,20.82,20.94,61700.0,20.3216,20.4093,20.2827,20.3996,61700.0
2009-07-10 12:40:00,20.94,20.97,20.92,20.95,86500.0,20.3996,20.4288,20.3801,20.4093,86500.0
2009-07-10 12:50:00,20.95,20.97,20.95,20.96,86400.0,20.4093,20.4288,20.4093,20.4191,86400.0
2009-07-10 13:00:00,20.97,21.02,20.96,21.01,56200.0,20.4288,20.4775,20.4191,20.4678,56200.0
2009-07-10 13:10:00,21.02,21.05,20.97,21.05,80600.0,20.4775,20.5067,20.4288,20.5067,80600.0
2009-07-10 13:20:00,21.05,21.05,20.99,21.0,113200.0,20.5067,20.5067,20.4483,20.458,113200.0
2009-07-10 13:30:00,21.0,21.05,20.99,21.05,24100.0,20.458,20.5067,20.4483,20.5067,24100.0
2009-07-10 13:40:00,21.05,21.11,21.04,21.06,61100.0,20.5067,20.5652,20.497,20.5165,61100.0
2009-07-10 13:50:00,21.06,21.07,21.03,21.03,50000.0,20.5165,20.5262,20.4873,20.4873,50000.0
2009-07-10 14:00:00,21.03,21.03,21.0,21.0,48700.0,20.4873,20.4873,20.458,20.458,48700.0
2009-07-10 14:10:00,21.01,21.01,20.98,20.99,56700.0,20.4678,20.4678,20.4385,20.4483,56700.0
2009-07-10 14:20:00,20.99,20.99,20.93,20.96,67300.0,20.4483,20.4483,20.3898,20.4191,67300.0
2009-07-10 14:30:00,20.96,21.01,20.96,20.99,98700.0,20.4191,20.4678,20.4191,20.4483,98700.0
2009-07-10 14:40:00,20.99,21.02,20.95,20.98,71400.0,20.4483,20.4775,20.4093,20.4385,71400.0
2009-07-10 14:50:00,20.99,21.01,20.95,20.97,105000.0,20.4483,20.4678,20.4093,20.4288,105000.0
2009-07-10 15:00:00,20.98,21.01,20.95,20.96,120200.0,20.4385,20.4678,20.4093,20.4191,120200.0
2009-07-10 15:10:00,20.96,21.04,20.96,21.0,95100.0,20.4191,20.497,20.4191,20.458,95100.0
2009-07-10 15:20:00,21.0,21.01,20.97,20.99,150000.0,20.458,20.4678,20.4288,20.4483,150000.0
2009-07-10 15:30:00,20.99,21.02,20.96,20.99,154400.0,20.4483,20.4775,20.4191,20.4483,154400.0
2009-07-10 15:40:00,20.99,21.04,20.97,21.0,312000.0,20.4483,20.497,20.4288,20.458,312000.0
2009-07-10 15:50:00,21.0,21.03,20.97,20.97,496100.0,20.458,20.4873,20.4288,20.4288,496100.0
2009-07-13 09:30:00,20.97,21.12,20.58,20.6,151600.0,20.4288,20.5749,20.0489,20.0683,151600.0
2009-07-13 09:40:00,20.62,20.76,20.58,20.69,196200.0,20.0878,20.2242,20.0489,20.156,196200.0
2009-07-13 09:50:00,20.69,20.69,20.62,20.66,199400.0,20.156,20.156,20.0878,20.1268,199400.0
2009-07-13 10:00:00,20.67,20.71,20.59,20.69,185500.0,20.1365,20.1755,20.0586,20.156,185500.0
2009-07-13 10:10:00,20.7,20.87,20.69,20.85,135700.0,20.1658,20.3314,20.156,20.3119,135700.0
2009-07-13 10:20:00,20.85,21.03,20.81,21.01,254900.0,20.3119,20.4873,20.2729,20.4678,254900.0
2009-07-13 10:30:00,21.01,21.19,21.0,21.16,290700.0,20.4678,20.6431,20.458,20.6139,290700.0
2009-07-13 10:40:00,21.17,21.34,21.16,21.18,419200.0,20.6236,20.7892,20.6139,20.6334,419200.0
2009-07-13 10:50:00,21.18,21.33,21.15,21.3,167300.0,20.6334,20.7795,20.6042,20.7503,167300.0
2009-07-13 11:00:00,21.31,21.45,21.28,21.38,263000.0,20.76,20.8964,20.7308,20.8282,263000.0
2009-07-13 11:10:00,21.37,21.42,21.28,21.35,238600.0,20.8185,20.8672,20.7308,20.799,238600.0
2009-07-13 11:20:00,21.35,21.39,21.27,21.29,176500.0,20.799,20.838,20.7211,20.7405,176500.0
2009-07-13 11:30:00,21.28,21.53,21.27,21.39,172500.0,20.7308,20.9743,20.7211,20.838,172500.0
2009-07-13 11:40:00,21.39,21.51,21.37,21.45,71500.0,20.838,20.9549,20.8185,20.8964,71500.0
2009-07-13 11:50:00,21.45,21.48,21.4,21.42,59500.0,20.8964,20.9256,20.8477,20.8672,59500.0
2009-07-13 12:00:00,21.42,21.42,21.33,21.34,86100.0,20.8672,20.8672,20.7795,20.7892,86100.0
2009-07-13 12:10:00,21.33,21.34,21.29,21.31,38800.0,20.7795,20.7892,20.7405,20.76,38800.0
2009-07-13 12:20:00,21.31,21.31,21.29,21.3,36400.0,20.76,20.76,20.7405,20.7503,36400.0
2009-07-13 12:30:00,21.3,21.36,21.24,21.35,61100.0,20.7503,20.8087,20.6918,20.799,61100.0
2009-07-13 12:40:00,21.36,21.53,21.36,21.47,202200.0,20.8087,20.9743,20.8087,20.9159,202200.0
2009-07-13 12:50:00,21.47,21.48,21.36,21.37,63300.0,20.9159,20.9256,20.8087,20.8185,63300.0
2009-07-13 13:00:00,21.36,21.4,21.34,21.38,38800.0,20.8087,20.8477,20.7892,20.8282,38800.0
2009-07-13 13:10:00,21.37,21.44,21.36,21.43,81000.0,20.8185,20.8867,20.8087,20.8769,81000.0
2009-07-13 13:20:00,21.42,21.51,21.42,21.44,57600.0,20.8672,20.9549,20.8672,20.8867,57600.0
2009-07-13 13:30:00,21.44,21.44,21.39,21.4,34800.0,20.8867,20.8867,20.838,20.8477,34800.0
2009-07-13 13:40:00,21.39,21.43,21.38,21.39,39100.0,20.838,20.8769,20.8282,20.838,39100.0
2009-07-13 13:50:00,21.4,21.43,21.37,21.4,71700.0,20.8477,20.8769,20.8185,20.8477,71700.0
2009-07-13 14:00:00,21.4,21.43,21.39,21.4,30700.0,20.8477,20.8769,20.838,20.8477,30700.0
2009-07-13 14:10:00,21.4,21.44,21.38,21.39,41200.0,20.8477,20.8867,20.8282,20.838,41200.0
2009-07-13 14:20:00,21.4,21.47,21.38,21.41,101100.0,20.8477,20.9159,20.8282,20.8574,101100.0
2009-07-13 14:30:00,21.41,21.44,21.38,21.41,73500.0,20.8574,20.8867,20.8282,20.8574,73500.0
2009-07-13 14:40:00,21.4,21.41,21.37,21.4,35700.0,20.8477,20.8574,20.8185,20.8477,35700.0
2009-07-13 14:50:00,21.41,21.43,21.36,21.4,121500.0,20.8574,20.8769,20.8087,20.8477,121500.0
2009-07-13 15:00:00,21.39,21.42,21.37,21.39,82600.0,20.838,20.8672,20.8185,20.838,82600.0
2009-07-13 15:10:00,21.4,21.45,21.38,21.42,109900.0,20.8477,20.8964,20.8282,20.8672,109900.0
2009-07-13 15:20:00,21.42,21.42,21.37,21.37,76800.0,20.8672,20.8672,20.8185,20.8185,76800.0
2009-07-13 15:30:00,21.38,21.44,21.36,21.42,121900.0,20.8282,20.8867,20.8087,20.8672,121900.0
2009-07-13 15:40:00,21.41,21.48,21.41,21.42,150100.0,20.8574,20.9256,20.8574,20.8672,150100.0
2009-07-13 15:50:00,21.42,21.49,21.42,21.48,432300.0,20.8672,20.9354,20.8672,20.9256,432300.0
2009-07-14 09:30:00,21.18,21.48,21.18,21.24,92200.0,20.6334,20.9256,20.6334,20.6918,92200.0
2009-07-14 09:40:00,21.25,21.3,21.18,21.24,65500.0,20.7016,20.7503,20.6334,20.6918,65500.0
2009-07-14 09:50:00,21.25,21.32,21.19,21.27,73900.0,20.7016,20.7698,20.6431,20.7211,73900.0
2009-07-14 10:00:00,21.27,21.4,21.15,21.17,204400.0,20.7211,20.8477,20.6042,20.6236,204400.0
2009-07-14 10:10:00,21.17,21.23,21.13,21.21,146300.0,20.6236,20.6821,20.5847,20.6626,146300.0
2009-07-14 10:20:00,21.2,21.35,21.2,21.3,208800.0,20.6529,20.799,20.6529,20.7503,208800.0
2009-07-14 10:30:00,21.31,21.31,21.16,21.18,65200.0,20.76,20.76,20.6139,20.6334,65200.0
2009-07-14 10:40:00,21.18,21.21,21.16,21.2,104200.0,20.6334,20.6626,20.6139,20.6529,104200.0
2009-07-14 10:50:00,21.2,21.29,21.18,21.27,52100.0,20.6529,20.7405,20.6334,20.7211,52100.0
2009-07-14 11:00:00,21.26,21.28,21.18,21.19,47700.0,20.7113,20.7308,20.6334,20.6431,47700.0
2009-07-14 11:10:00,21.18,21.27,21.17,21.24,61100.0,20.6334,20.7211,20.6236,20.6918,61100.0
2009-07-14 11:20:00,21.24,21.31,21.23,21.26,31300.0,20.6918,20.76,20.6821,20.7113,31300.0
2009-07-14 11:30:00,21.26,21.3,21.23,21.25,31900.0,20.7113,20.7503,20.6821,20.7016,31900.0
2009-07-14 11:40:00,21.26,21.3,21.25,21.29,30900.0,20.7113,20.7503,20.7016,20.7405,30900.0
2009-07-14 11:50:00,21.3,21.39,21.3,21.37,105900.0,20.7503,20.838,20.7503,20.8185,105900.0
2009-07-14 12:00:00,21.38,21.42,21.36,21.4,93900.0,20.8282,20.8672,20.8087,20.8477,93900.0
2009-07-14 12:10:00,21.4,21.41,21.38,21.38,31000.0,20.8477,20.8574,20.8282,20.8282,31000.0
2009-07-14 12:20:00,21.37,21.39,21.28,21.36,74300.0,20.8185,20.838,20.7308,20.8087,74300.0
2009-07-14 12:30:00,21.37,21.39,21.34,21.36,46000.0,20.8185,20.838,20.7892,20.8087,46000.0
2009-07-14 12:40:00,21.37,21.44,21.35,21.41,64900.0,20.8185,20.8867,20.799,20.8574,64900.0
2009-07-14 12:50:00,21.41,21.41,21.36,21.37,21600.0,20.8574,20.8574,20.8087,20.8185,21600.0
2009-07-14 13:00:00,21.37,21.4,21.3,21.3,90300.0,20.8185,20.8477,20.7503,20.7503,90300.0
2009-07-14 13:10:00,21.3,21.32,21.26,21.26,35200.0,20.7503,20.7698,20.7113,20.7113,35200.0
2009-07-14 13:20:00,21.27,21.27,21.24,21.25,107700.0,20.7211,20.7211,20.6918,20.7016,107700.0
2009-07-14 13:30:00,21.25,21.27,21.23,21.24,79900.0,20.7016,20.7211,20.6821,20.6918,79900.0
2009-07-14 13:40:00,21.24,21.27,21.24,21.25,34400.0,20.6918,20.7211,20.6918,20.7016,34400.0
2009-07-14 13:50:00,21.25,21.26,21.24,21.26,25500.0,20.7016,20.7113,20.6918,20.7113,25500.0
2009-07-14 14:00:00,21.25,21.25,21.21,21.22,74200.0,20.7016,20.7016,20.6626,20.6723,74200.0
2009-07-14 14:10:00,21.23,21.26,21.22,21.24,65100.0,20.6821,20.7113,20.6723,20.6918,65100.0
2009-07-14 14:20:00,21.24,21.25,21.18,21.21,133000.0,20.6918,20.7016,20.6334,20.6626,133000.0
2009-07-14 14:30:00,21.21,21.23,21.18,21.23,94900.0,20.6626,20.6821,20.6334,20.6821,94900.0
2009-07-14 14:40:00,21.23,21.25,21.19,21.2,106200.0,20.6821,20.7016,20.6431,20.6529,106200.0
2009-07-14 14:50:00,21.2,21.2,21.16,21.19,127100.0,20.6529,20.6529,20.6139,20.6431,127100.0
2009-07-14 15:00:00,21.19,21.22,21.15,21.18,211500.0,20.6431,20.6723,20.6042,20.6334,211500.0
2009-07-14 15:10:00,21.18,21.21,21.15,21.18,184100.0,20.6334,20.6626,20.6042,20.6334,184100.0
2009-07-14 15:20:00,21.17,21.17,21.08,21.1,318700.0,20.6236,20.6236,20.536,20.5554,318700.0
2009-07-14 15:30:00,21.09,21.1,21.04,21.06,339900.0,20.5457,20.5554,20.497,20.5165,339900.0
2009-07-14 15:40:00,21.06,21.11,21.03,21.1,330200.0,20.5165,20.5652,20.4873,20.5554,330200.0
2009-07-14 15:50:00,21.09,21.18,21.09,21.18,626400.0,20.5457,20.6334,20.5457,20.6334,626400.0
2009-07-15 09:30:00,21.31,21.5,21.28,21.39,270800.0,20.76,20.9451,20.7308,20.838,270800.0
2009-07-15 09:40:00,21.4,21.51,21.4,21.45,173500.0,20.8477,20.9549,20.8477,20.8964,173500.0
2009-07-15 09:50:00,21.46,21.46,21.21,21.24,301200.0,20.9062,20.9062,20.6626,20.6918,301200.0
2009-07-15 10:00:00,21.24,21.44,21.24,21.42,136100.0,20.6918,20.8867,20.6918,20.8672,136100.0
2009-07-15 10:10:00,21.43,21.51,21.39,21.49,268500.0,20.8769,20.9549,20.838,20.9354,268500.0
2009-07-15 10:20:00,21.49,21.59,21.48,21.59,147900.0,20.9354,21.0328,20.9256,21.0328,147900.0
2009-07-15 10:30:00,21.59,21.61,21.5,21.54,118300.0,21.0328,21.0523,20.9451,20.9841,118300.0
2009-07-15 10:40:00,21.53,21.58,21.51,21.54,92500.0,20.9743,21.0231,20.9549,20.9841,92500.0
2009-07-15 10:50:00,21.52,21.56,21.48,21.49,99300.0,20.9646,21.0036,20.9256,20.9354,99300.0
2009-07-15 11:00:00,21.49,21.51,21.4,21.43,140100.0,20.9354,20.9549,20.8477,20.8769,140100.0
2009-07-15 11:10:00,21.44,21.47,21.38,21.39,149500.0,20.8867,20.9159,20.8282,20.838,149500.0
2009-07-15 11:20:00,21.39,21.44,21.34,21.35,176000.0,20.838,20.8867,20.7892,20.799,176000.0
2009-07-15 11:30:00,21.35,21.36,21.25,21.35,418400.0,20.799,20.8087,20.7016,20.799,418400.0
2009-07-15 11:40:00,21.35,21.39,21.28,21.29,125700.0,20.799,20.838,20.7308,20.7405,125700.0
2009-07-15 11:50:00,21.3,21.36,21.29,21.33,139000.0,20.7503,20.8087,20.7405,20.7795,139000.0
2009-07-15 12:00:00,21.33,21.37,21.25,21.3,103700.0,20.7795,20.8185,20.7016,20.7503,103700.0
2009-07-15 12:10:00,21.3,21.3,21.23,21.3,162900.0,20.7503,20.7503,20.6821,20.7503,162900.0
2009-07-15 12:20:00,21.3,21.36,21.26,21.3,124000.0,20.7503,20.8087,20.7113,20.7503,124000.0
2009-07-15 12:30:00,21.29,21.34,21.27,21.3,157000.0,20.7405,20.7892,20.7211,20.7503,157000.0
2009-07-15 12:40:00,21.3,21.32,21.24,21.24,127900.0,20.7503,20.7698,20.6918,20.6918,127900.0
2009-07-15 12:50:00,21.24,21.27,21.2,21.24,82500.0,20.6918,20.7211,20.6529,20.6918,82500.0
2009-07-15 13:00:00,21.24,21.29,21.21,21.23,238700.0,20.6918,20.7405,20.6626,20.6821,238700.0
2009-07-15 13:10:00,21.23,21.25,21.14,21.21,194400.0,20.6821,20.7016,20.5944,20.6626,194400.0
2009-07-15 13:20:00,21.21,21.29,21.21,21.29,133700.0,20.6626,20.7405,20.6626,20.7405,133700.0
2009-07-15 13:30:00,21.29,21.35,21.29,21.34,77500.0,20.7405,20.799,20.7405,20.7892,77500.0
2009-07-15 13:40:00,21.34,21.35,21.33,21.34,57700.0,20.7892,20.799,20.7795,20.7892,57700.0
2009-07-15 13:50:00,21.33,21.39,21.33,21.36,98800.0,20.7795,20.838,20.7795,20.8087,98800.0
2009-07-15 14:00:00,21.35,21.35,21.26,21.29,137100.0,20.799,20.799,20.7113,20.7405,137100.0
2009-07-15 14:10:00,21.29,21.33,21.25,21.26,217100.0,20.7405,20.7795,20.7016,20.7113,217100.0
2009-07-15 14:20:00,21.26,21.31,21.23,21.31,77000.0,20.7113,20.76,20.6821,20.76,77000.0
2009-07-15 14:30:00,21.31,21.37,21.31,21.36,55800.0,20.76,20.8185,20.76,20.8087,55800.0
2009-07-15 14:40:00,21.35,21.44,21.34,21.43,107900.0,20.799,20.8867,20.7892,20.8769,107900.0
2009-07-15 14:50:00,21.43,21.46,21.4,21.46,103700.0,20.8769,20.9062,20.8477,20.9062,103700.0
2009-07-15 15:00:00,21.45,21.45,21.4,21.43,207400.0,20.8964,20.8964,20.8477,20.8769,207400.0
2009-07-15 15:10:00,21.43,21.44,21.36,21.44,131100.0,20.8769,20.8867,20.8087,20.8867,131100.0
2009-07-15 15:20:00,21.45,21.47,21.37,21.38,90300.0,20.8964,20.9159,20.8185,20.8282,90300.0
2009-07-15 15:30:00,21.37,21.42,21.37,21.42,83000.0,20.8185,20.8672,20.8185,20.8672,83000.0
2009-07-15 15:40:00,21.42,21.44,21.31,21.33,244900.0,20.8672,20.8867,20.76,20.7795,244900.0
2009-07-15 15:50:00,21.33,21.47,21.33,21.4,778800.0,20.7795,20.9159,20.7795,20.8477,778800.0
2009-07-16 09:30:00,21.42,21.42,21.04,21.2,285100.0,20.8672,20.8672,20.497,20.6529,285100.0
2009-07-16 09:40:00,21.2,21.4,21.16,21.34,356900.0,20.6529,20.8477,20.6139,20.7892,356900.0
2009-07-16 09:50:00,21.35,21.41,21.33,21.34,165800.0,20.799,20.8574,20.7795,20.7892,165800.0
2009-07-16 10:00:00,21.34,21.34,21.13,21.24,201100.0,20.7892,20.7892,20.5847,20.6918,201100.0
2009-07-16 10:10:00,21.24,21.39,21.22,21.33,73900.0,20.6918,20.838,20.6723,20.7795,73900.0
2009-07-16 10:20:00,21.33,21.41,21.3,21.38,116500.0,20.7795,20.8574,20.7503,20.8282,116500.0
2009-07-16 10:30:00,21.37,21.4,21.33,21.37,76100.0,20.8185,20.8477,20.7795,20.8185,76100.0
2009-07-16 10:40:00,21.37,21.4,21.34,21.35,91400.0,20.8185,20.8477,20.7892,20.799,91400.0
2009-07-16 10:50:00,21.35,21.4,21.29,21.34,108700.0,20.799,20.8477,20.7405,20.7892,108700.0
2009-07-16 11:00:00,21.34,21.46,21.33,21.46,188300.0,20.7892,20.9062,20.7795,20.9062,188300.0
2009-07-16 11:10:00,21.46,21.47,21.39,21.41,128600.0,20.9062,20.9159,20.838,20.8574,128600.0
2009-07-16 11:20:00,21.4,21.43,21.37,21.39,125500.0,20.8477,20.8769,20.8185,20.838,125500.0
2009-07-16 11:30:00,21.38,21.41,21.33,21.38,90600.0,20.8282,20.8574,20.7795,20.8282,90600.0
2009-07-16 11:40:00,21.37,21.44,21.34,21.4,132400.0,20.8185,20.8867,20.7892,20.8477,132400.0
2009-07-16 11:50:00,21.4,21.4,21.34,21.37,63800.0,20.8477,20.8477,20.7892,20.8185,63800.0
2009-07-16 12:00:00,21.36,21.36,21.32,21.33,37400.0,20.8087,20.8087,20.7698,20.7795,37400.0
2009-07-16 12:10:00,21.33,21.35,21.31,21.33,38000.0,20.7795,20.799,20.76,20.7795,38000.0
2009-07-16 12:20:00,21.33,21.35,21.32,21.34,24100.0,20.7795,20.799,20.7698,20.7892,24100.0
2009-07-16 12:30:00,21.34,21.35,21.29,21.3,54500.0,20.7892,20.799,20.7405,20.7503,54500.0
2009-07-16 12:40:00,21.3,21.36,21.3,21.32,42100.0,20.7503,20.8087,20.7503,20.7698,42100.0
2009-07-16 12:50:00,21.32,21.37,21.32,21.36,169600.0,20.7698,20.8185,20.7698,20.8087,169600.0
2009-07-16 13:00:00,21.35,21.41,21.35,21.38,92000.0,20.799,20.8574,20.799,20.8282,92000.0
2009-07-16 13:10:00,21.38,21.38,21.3,21.31,226600.0,20.8282,20.8282,20.7503,20.76,226600.0
2009-07-16 13:20:00,21.3,21.35,21.27,21.28,36800.0,20.7503,20.799,20.7211,20.7308,36800.0
2009-07-16 13:30:00,21.28,21.28,21.22,21.25,72700.0,20.7308,20.7308,20.6723,20.7016,72700.0
2009-07-16 13:40:00,21.25,21.28,21.24,21.26,90600.0,20.7016,20.7308,20.6918,20.7113,90600.0
2009-07-16 13:50:00,21.26,21.38,21.26,21.38,183700.0,20.7113,20.8282,20.7113,20.8282,183700.0
2009-07-16 14:00:00,21.37,21.39,21.33,21.33,67400.0,20.8185,20.838,20.7795,20.7795,67400.0
2009-07-16 14:10:00,21.34,21.38,21.31,21.36,108700.0,20.7892,20.8282,20.76,20.8087,108700.0
2009-07-16 14:20:00,21.37,21.38,21.33,21.34,88700.0,20.8185,20.8282,20.7795,20.7892,88700.0
2009-07-16 14:30:00,21.34,21.36,21.32,21.34,86000.0,20.7892,20.8087,20.7698,20.7892,86000.0
2009-07-16 14:40:00,21.34,21.38,21.29,21.38,103500.0,20.7892,20.8282,20.7405,20.8282,103500.0
2009-07-16 14:50:00,21.37,21.47,21.33,21.47,170300.0,20.8185,20.9159,20.7795,20.9159,170300.0
2009-07-16 15:00:00,21.46,21.5,21.45,21.49,209700.0,20.9062,20.9451,20.8964,20.9354,209700.0
2009-07-16 15:10:00,21.49,21.51,21.45,21.5,173900.0,20.9354,20.9549,20.8964,20.9451,173900.0
2009-07-16 15:20:00,21.5,21.52,21.46,21.47,204300.0,20.9451,20.9646,20.9062,20.9159,204300.0
2009-07-16 15:30:00,21.48,21.5,21.42,21.44,144700.0,20.9256,20.9451,20.8672,20.8867,144700.0
2009-07-16 15:40:00,21.43,21.49,21.43,21.49,256300.0,20.8769,20.9354,20.8769,20.9354,256300.0
2009-07-16 15:50:00,21.49,21.51,21.4,21.45,441500.0,20.9354,20.9549,20.8477,20.8964,441500.0
2009-07-17 09:30:00,21.33,21.62,21.2,21.2,480300.0,20.7795,21.062,20.6529,20.6529,480300.0
2009-07-17 09:40:00,21.22,21.3,21.08,21.1,286400.0,20.6723,20.7503,20.536,20.5554,286400.0
2009-07-17 09:50:00,21.1,21.13,20.99,21.09,328600.0,20.5554,20.5847,20.4483,20.5457,328600.0
2009-07-17 10:00:00,21.09,21.22,21.02,21.19,139700.0,20.5457,20.6723,20.4775,20.6431,139700.0
2009-07-17 10:10:00,21.19,21.22,21.02,21.04,594800.0,20.6431,20.6723,20.4775,20.497,594800.0
2009-07-17 10:20:00,21.05,21.06,20.97,21.05,474100.0,20.5067,20.5165,20.4288,20.5067,474100.0
2009-07-17 10:30:00,21.05,21.07,20.98,21.01,314800.0,20.5067,20.5262,20.4385,20.4678,314800.0
2009-07-17 10:40:00,21.02,21.04,20.9,20.98,296000.0,20.4775,20.497,20.3606,20.4385,296000.0
2009-07-17 10:50:00,20.98,20.99,20.86,20.92,328700.0,20.4385,20.4483,20.3216,20.3801,328700.0
2009-07-17 11:00:00,20.92,20.98,20.91,20.93,208000.0,20.3801,20.4385,20.3703,20.3898,208000.0
2009-07-17 11:10:00,20.92,20.94,20.84,20.91,99900.0,20.3801,20.3996,20.3022,20.3703,99900.0
2009-07-17 11:20:00,20.9,20.93,20.86,20.92,98500.0,20.3606,20.3898,20.3216,20.3801,98500.0
2009-07-17 11:30:00,20.92,20.92,20.84,20.89,177900.0,20.3801,20.3801,20.3022,20.3509,177900.0
2009-07-17 11:40:00,20.89,20.9,20.85,20.86,74800.0,20.3509,20.3606,20.3119,20.3216,74800.0
2009-07-17 11:50:00,20.85,20.93,20.84,20.91,123200.0,20.3119,20.3898,20.3022,20.3703,123200.0
2009-07-17 12:00:00,20.91,20.99,20.91,20.96,156200.0,20.3703,20.4483,20.3703,20.4191,156200.0
2009-07-17 12:10:00,20.95,20.97,20.93,20.97,221100.0,20.4093,20.4288,20.3898,20.4288,221100.0
2009-07-17 12:20:00,20.97,20.97,20.94,20.95,132500.0,20.4288,20.4288,20.3996,20.4093,132500.0
2009-07-17 12:30:00,20.95,20.96,20.93,20.94,117000.0,20.4093,20.4191,20.3898,20.3996,117000.0
2009-07-17 12:40:00,20.93,20.94,20.93,20.94,101600.0,20.3898,20.3996,20.3898,20.3996,101600.0
2009-07-17 12:50:00,20.94,20.95,20.91,20.94,93800.0,20.3996,20.4093,20.3703,20.3996,93800.0
2009-07-17 13:00:00,20.94,20.94,20.92,20.93,79400.0,20.3996,20.3996,20.3801,20.3898,79400.0
2009-07-17 13:10:00,20.93,20.93,20.92,20.93,36100.0,20.3898,20.3898,20.3801,20.3898,36100.0
2009-07-17 13:20:00,20.93,20.93,20.91,20.92,132800.0,20.3898,20.3898,20.3703,20.3801,132800.0
2009-07-17 13:30:00,20.92,20.95,20.9,20.9,328300.0,20.3801,20.4093,20.3606,20.3606,328300.0
2009-07-17 13:40:00,20.9,20.92,20.89,20.92,89500.0,20.3606,20.3801,20.3509,20.3801,89500.0
2009-07-17 13:50:00,20.92,20.93,20.89,20.89,110700.0,20.3801,20.3898,20.3509,20.3509,110700.0
2009-07-17 14:00:00,20.89,20.93,20.89,20.92,109100.0,20.3509,20.3898,20.3509,20.3801,109100.0
2009-07-17 14:10:00,20.92,20.92,20.89,20.9,61500.0,20.3801,20.3801,20.3509,20.3606,61500.0
2009-07-17 14:20:00,20.9,20.91,20.89,20.89,94700.0,20.3606,20.3703,20.3509,20.3509,94700.0
2009-07-17 14:30:00,20.89,20.93,20.88,20.9,106100.0,20.3509,20.3898,20.3411,20.3606,106100.0
2009-07-17 14:40:00,20.9,20.91,20.89,20.9,167600.0,20.3606,20.3703,20.3509,20.3606,167600.0
2009-07-17 14:50:00,20.89,20.91,20.88,20.88,114600.0,20.3509,20.3703,20.3411,20.3411,114600.0
2009-07-17 15:00:00,20.88,20.88,20.85,20.85,209200.0,20.3411,20.3411,20.3119,20.3119,209200.0
2009-07-17 15:10:00,20.84,20.85,20.79,20.83,157000.0,20.3022,20.3119,20.2534,20.2924,157000.0
2009-07-17 15:20:00,20.84,20.89,20.83,20.89,85900.0,20.3022,20.3509,20.2924,20.3509,85900.0
2009-07-17 15:30:00,20.89,20.9,20.83,20.84,290100.0,20.3509,20.3606,20.2924,20.3022,290100.0
2009-07-17 15:40:00,20.85,20.91,20.84,20.89,300100.0,20.3119,20.3703,20.3022,20.3509,300100.0
2009-07-17 15:50:00,20.9,20.93,20.86,20.93,471100.0,20.3606,20.3898,20.3216,20.3898,471100.0
2009-07-20 09:30:00,20.83,21.0,20.73,20.99,260600.0,20.2924,20.458,20.195,20.4483,260600.0
2009-07-20 09:40:00,21.0,21.04,20.91,20.97,231800.0,20.458,20.497,20.3703,20.4288,231800.0
2009-07-20 09:50:00,20.97,21.07,20.9,21.06,290100.0,20.4288,20.5262,20.3606,20.5165,290100.0
2009-07-20 10:00:00,21.07,21.13,20.94,20.94,217400.0,20.5262,20.5847,20.3996,20.3996,217400.0
2009-07-20 10:10:00,20.94,21.01,20.91,20.96,132500.0,20.3996,20.4678,20.3703,20.4191,132500.0
2009-07-20 10:20:00,20.96,21.02,20.91,21.0,418300.0,20.4191,20.4775,20.3703,20.458,418300.0
2009-07-20 10:30:00,21.0,21.02,20.96,20.99,301900.0,20.458,20.4775,20.4191,20.4483,301900.0
2009-07-20 10:40:00,20.97,21.07,20.96,21.05,161200.0,20.4288,20.5262,20.4191,20.5067,161200.0
2009-07-20 10:50:00,21.05,21.2,21.05,21.1,255800.0,20.5067,20.6529,20.5067,20.5554,255800.0
2009-07-20 11:00:00,21.1,21.11,21.05,21.09,97700.0,20.5554,20.5652,20.5067,20.5457,97700.0
2009-07-20 11:10:00,21.09,21.09,21.05,21.08,229400.0,20.5457,20.5457,20.5067,20.536,229400.0
2009-07-20 11:20:00,21.08,21.18,21.07,21.18,125700.0,20.536,20.6334,20.5262,20.6334,125700.0
2009-07-20 11:30:00,21.18,21.25,21.17,21.22,148400.0,20.6334,20.7016,20.6236,20.6723,148400.0
2009-07-20 11:40:00,21.22,21.26,21.19,21.24,296200.0,20.6723,20.7113,20.6431,20.6918,296200.0
2009-07-20 11:50:00,21.25,21.28,21.24,21.25,152800.0,20.7016,20.7308,20.6918,20.7016,152800.0
2009-07-20 12:00:00,21.25,21.32,21.22,21.31,139800.0,20.7016,20.7698,20.6723,20.76,139800.0
2009-07-20 12:10:00,21.32,21.32,21.25,21.29,96100.0,20.7698,20.7698,20.7016,20.7405,96100.0
2009-07-20 12:20:00,21.29,21.32,21.26,21.32,85000.0,20.7405,20.7698,20.7113,20.7698,85000.0
2009-07-20 12:30:00,21.32,21.32,21.29,21.29,62200.0,20.7698,20.7698,20.7405,20.7405,62200.0
2009-07-20 12:40:00,21.3,21.36,21.27,21.36,198700.0,20.7503,20.8087,20.7211,20.8087,198700.0
2009-07-20 12:50:00,21.36,21.39,21.35,21.38,103200.0,20.8087,20.838,20.799,20.8282,103200.0
2009-07-20 13:00:00,21.39,21.39,21.36,21.36,70700.0,20.838,20.838,20.8087,20.8087,70700.0
2009-07-20 13:10:00,21.37,21.37,21.3,21.31,59700.0,20.8185,20.8185,20.7503,20.76,59700.0
2009-07-20 13:20:00,21.31,21.32,21.31,21.31,65600.0,20.76,20.7698,20.76,20.76,65600.0
2009-07-20 13:30:00,21.32,21.34,21.27,21.27,117300.0,20.7698,20.7892,20.7211,20.7211,117300.0
2009-07-20 13:40:00,21.27,21.35,21.27,21.35,78900.0,20.7211,20.799,20.7211,20.799,78900.0
2009-07-20 13:50:00,21.35,21.35,21.29,21.3,71500.0,20.799,20.799,20.7405,20.7503,71500.0
2009-07-20 14:00:00,21.29,21.3,21.26,21.3,71000.0,20.7405,20.7503,20.7113,20.7503,71000.0
2009-07-20 14:10:00,21.3,21.3,21.29,21.3,37300.0,20.7503,20.7503,20.7405,20.7503,37300.0
2009-07-20 14:20:00,21.3,21.3,21.28,21.29,93000.0,20.7503,20.7503,20.7308,20.7405,93000.0
2009-07-20 14:30:00,21.29,21.36,21.28,21.33,78400.0,20.7405,20.8087,20.7308,20.7795,78400.0
2009-07-20 14:40:00,21.33,21.36,21.31,21.36,83000.0,20.7795,20.8087,20.76,20.8087,83000.0
2009-07-20 14:50:00,21.36,21.36,21.34,21.36,37700.0,20.8087,20.8087,20.7892,20.8087,37700.0
2009-07-20 15:00:00,21.35,21.42,21.34,21.41,119600.0,20.799,20.8672,20.7892,20.8574,119600.0
2009-07-20 15:10:00,21.4,21.42,21.38,21.38,67400.0,20.8477,20.8672,20.8282,20.8282,67400.0
2009-07-20 15:20:00,21.39,21.39,21.38,21.38,50100.0,20.838,20.838,20.8282,20.8282,50100.0
2009-07-20 15:30:00,21.38,21.39,21.35,21.37,113300.0,20.8282,20.838,20.799,20.8185,113300.0
2009-07-20 15:40:00,21.36,21.37,21.34,21.34,91100.0,20.8087,20.8185,20.7892,20.7892,91100.0
2009-07-20 15:50:00,21.35,21.43,21.35,21.41,424500.0,20.799,20.8769,20.799,20.8574,424500.0
2009-07-21 09:30:00,21.56,21.78,21.39,21.78,315900.0,21.0036,21.2179,20.838,21.2179,315900.0
2009-07-21 09:40:00,21.81,21.98,21.62,21.63,694500.0,21.2471,21.4127,21.062,21.0718,694500.0
2009-07-21 09:50:00,21.63,21.71,21.57,21.69,527000.0,21.0718,21.1497,21.0133,21.1302,527000.0
2009-07-21 10:00:00,21.68,21.76,21.63,21.74,450700.0,21.1205,21.1984,21.0718,21.1789,450700.0
2009-07-21 10:10:00,21.73,21.78,21.67,21.72,276600.0,21.1692,21.2179,21.1107,21.1594,276600.0
2009-07-21 10:20:00,21.72,21.78,21.67,21.75,262400.0,21.1594,21.2179,21.1107,21.1887,262400.0
2009-07-21 10:30:00,21.75,21.91,21.75,21.9,266900.0,21.1887,21.3445,21.1887,21.3348,266900.0
2009-07-21 10:40:00,21.89,21.92,21.8,21.8,138900.0,21.3251,21.3543,21.2374,21.2374,138900.0
2009-07-21 10:50:00,21.8,21.81,21.75,21.79,91600.0,21.2374,21.2471,21.1887,21.2276,91600.0
2009-07-21 11:00:00,21.8,21.82,21.75,21.76,115800.0,21.2374,21.2569,21.1887,21.1984,115800.0
2009-07-21 11:10:00,21.76,21.82,21.75,21.8,84200.0,21.1984,21.2569,21.1887,21.2374,84200.0
2009-07-21 11:20:00,21.8,21.82,21.78,21.82,55100.0,21.2374,21.2569,21.2179,21.2569,55100.0
2009-07-21 11:30:00,21.82,21.82,21.75,21.81,161600.0,21.2569,21.2569,21.1887,21.2471,161600.0
2009-07-21 11:40:00,21.81,21.81,21.75,21.76,51100.0,21.2471,21.2471,21.1887,21.1984,51100.0
2009-07-21 11:50:00,21.76,21.77,21.75,21.76,86200.0,21.1984,21.2082,21.1887,21.1984,86200.0
2009-07-21 12:00:00,21.76,21.78,21.75,21.75,100800.0,21.1984,21.2179,21.1887,21.1887,100800.0
2009-07-21 12:10:00,21.75,21.76,21.75,21.75,19500.0,21.1887,21.1984,21.1887,21.1887,19500.0
2009-07-21 12:20:00,21.76,21.78,21.75,21.78,68000.0,21.1984,21.2179,21.1887,21.2179,68000.0
2009-07-21 12:30:00,21.78,21.78,21.75,21.76,39200.0,21.2179,21.2179,21.1887,21.1984,39200.0
2009-07-21 12:40:00,21.76,21.77,21.71,21.75,103500.0,21.1984,21.2082,21.1497,21.1887,103500.0
2009-07-21 12:50:00,21.75,21.76,21.72,21.73,342700.0,21.1887,21.1984,21.1594,21.1692,342700.0
2009-07-21 13:00:00,21.73,21.74,21.7,21.73,146500.0,21.1692,21.1789,21.14,21.1692,146500.0
2009-07-21 13:10:00,21.73,21.74,21.7,21.73,50900.0,21.1692,21.1789,21.14,21.1692,50900.0
2009-07-21 13:20:00,21.73,21.73,21.7,21.72,34700.0,21.1692,21.1692,21.14,21.1594,34700.0
2009-07-21 13:30:00,21.72,21.76,21.72,21.74,117400.0,21.1594,21.1984,21.1594,21.1789,117400.0
2009-07-21 13:40:00,21.74,21.77,21.73,21.77,71300.0,21.1789,21.2082,21.1692,21.2082,71300.0
2009-07-21 13:50:00,21.77,21.77,21.72,21.74,59900.0,21.2082,21.2082,21.1594,21.1789,59900.0
2009-07-21 14:00:00,21.74,21.75,21.72,21.74,59900.0,21.1789,21.1887,21.1594,21.1789,59900.0
2009-07-21 14:10:00,21.74,21.79,21.74,21.76,50300.0,21.1789,21.2276,21.1789,21.1984,50300.0
2009-07-21 14:20:00,21.76,21.77,21.74,21.74,45400.0,21.1984,21.2082,21.1789,21.1789,45400.0
2009-07-21 14:30:00,21.73,21.82,21.73,21.81,82600.0,21.1692,21.2569,21.1692,21.2471,82600.0
2009-07-21 14:40:00,21.81,21.81,21.76,21.79,43500.0,21.2471,21.2471,21.1984,21.2276,43500.0
2009-07-21 14:50:00,21.79,21.83,21.79,21.83,111100.0,21.2276,21.2666,21.2276,21.2666,111100.0
2009-07-21 15:00:00,21.84,21.84,21.76,21.81,226500.0,21.2763,21.2763,21.1984,21.2471,226500.0
2009-07-21 15:10:00,21.82,21.93,21.81,21.92,235700.0,21.2569,21.364,21.2471,21.3543,235700.0
2009-07-21 15:20:00,21.93,21.98,21.87,21.97,365000.0,21.364,21.4127,21.3056,21.403,365000.0
2009-07-21 15:30:00,21.97,21.97,21.9,21.9,104800.0,21.403,21.403,21.3348,21.3348,104800.0
2009-07-21 15:40:00,21.9,21.96,21.89,21.96,290700.0,21.3348,21.3932,21.3251,21.3932,290700.0
2009-07-21 15:50:00,21.96,21.99,21.92,21.97,486700.0,21.3932,21.4225,21.3543,21.403,486700.0
2009-07-22 09:30:00,21.79,21.94,21.61,21.84,164900.0,21.2276,21.3738,21.0523,21.2763,164900.0
2009-07-22 09:40:00,21.82,22.07,21.82,22.06,361400.0,21.2569,21.5004,21.2569,21.4907,361400.0
2009-07-22 09:50:00,22.06,22.12,21.96,21.99,218200.0,21.4907,21.5491,21.3932,21.4225,218200.0
2009-07-22 10:00:00,21.99,22.06,21.9,21.91,301300.0,21.4225,21.4907,21.3348,21.3445,301300.0
2009-07-22 10:10:00,21.91,21.93,21.77,21.8,159000.0,21.3445,21.364,21.2082,21.2374,159000.0
2009-07-22 10:20:00,21.79,21.84,21.72,21.72,201800.0,21.2276,21.2763,21.1594,21.1594,201800.0
2009-07-22 10:30:00,21.73,21.77,21.69,21.7,152800.0,21.1692,21.2082,21.1302,21.14,152800.0
2009-07-22 10:40:00,21.7,21.74,21.6,21.64,301400.0,21.14,21.1789,21.0425,21.0815,301400.0
2009-07-22 10:50:00,21.63,21.69,21.59,21.69,268000.0,21.0718,21.1302,21.0328,21.1302,268000.0
2009-07-22 11:00:00,21.69,21.76,21.64,21.73,122600.0,21.1302,21.1984,21.0815,21.1692,122600.0
2009-07-22 11:10:00,21.73,21.75,21.65,21.66,115900.0,21.1692,21.1887,21.0912,21.101,115900.0
2009-07-22 11:20:00,21.67,21.77,21.64,21.7,153200.0,21.1107,21.2082,21.0815,21.14,153200.0
2009-07-22 11:30:00,21.69,21.69,21.63,21.68,88600.0,21.1302,21.1302,21.0718,21.1205,88600.0
2009-07-22 11:40:00,21.68,21.72,21.67,21.72,83200.0,21.1205,21.1594,21.1107,21.1594,83200.0
2009-07-22 11:50:00,21.71,21.73,21.68,21.71,85800.0,21.1497,21.1692,21.1205,21.1497,85800.0
2009-07-22 12:00:00,21.72,21.74,21.7,21.73,93700.0,21.1594,21.1789,21.14,21.1692,93700.0
2009-07-22 12:10:00,21.74,21.8,21.74,21.79,60100.0,21.1789,21.2374,21.1789,21.2276,60100.0
2009-07-22 12:20:00,21.78,21.92,21.77,21.87,88000.0,21.2179,21.3543,21.2082,21.3056,88000.0
2009-07-22 12:30:00,21.87,21.89,21.82,21.85,163700.0,21.3056,21.3251,21.2569,21.2861,163700.0
2009-07-22 12:40:00,21.85,21.94,21.79,21.92,50500.0,21.2861,21.3738,21.2276,21.3543,50500.0
2009-07-22 12:50:00,21.91,21.91,21.84,21.85,77800.0,21.3445,21.3445,21.2763,21.2861,77800.0
2009-07-22 13:00:00,21.85,21.89,21.83,21.84,42800.0,21.2861,21.3251,21.2666,21.2763,42800.0
2009-07-22 13:10:00,21.84,21.89,21.83,21.88,100100.0,21.2763,21.3251,21.2666,21.3153,100100.0
2009-07-22 13:20:00,21.88,21.88,21.81,21.84,110500.0,21.3153,21.3153,21.2471,21.2763,110500.0
2009-07-22 13:30:00,21.85,21.85,21.77,21.79,74900.0,21.2861,21.2861,21.2082,21.2276,74900.0
2009-07-22 13:40:00,21.79,21.82,21.77,21.8,61700.0,21.2276,21.2569,21.2082,21.2374,61700.0
2009-07-22 13:50:00,21.81,21.84,21.79,21.82,63500.0,21.2471,21.2763,21.2276,21.2569,63500.0
2009-07-22 14:00:00,21.82,21.88,21.78,21.79,79700.0,21.2569,21.3153,21.2179,21.2276,79700.0
2009-07-22 14:10:00,21.79,21.85,21.77,21.83,82300.0,21.2276,21.2861,21.2082,21.2666,82300.0
2009-07-22 14:20:00,21.83,21.84,21.8,21.83,63200.0,21.2666,21.2763,21.2374,21.2666,63200.0
2009-07-22 14:30:00,21.82,21.83,21.79,21.8,63500.0,21.2569,21.2666,21.2276,21.2374,63500.0
2009-07-22 14:40:00,21.8,21.83,21.79,21.81,40800.0,21.2374,21.2666,21.2276,21.2471,40800.0
2009-07-22 14:50:00,21.81,21.83,21.79,21.83,54800.0,21.2471,21.2666,21.2276,21.2666,54800.0
2009-07-22 15:00:00,21.83,21.85,21.75,21.77,114200.0,21.2666,21.2861,21.1887,21.2082,114200.0
2009-07-22 15:10:00,21.77,21.78,21.73,21.77,157600.0,21.2082,21.2179,21.1692,21.2082,157600.0
2009-07-22 15:20:00,21.77,21.8,21.75,21.76,89000.0,21.2082,21.2374,21.1887,21.1984,89000.0
2009-07-22 15:30:00,21.76,21.77,21.71,21.71,82600.0,21.1984,21.2082,21.1497,21.1497,82600.0
2009-07-22 15:40:00,21.71,21.79,21.69,21.74,106700.0,21.1497,21.2276,21.1302,21.1789,106700.0
2009-07-22 15:50:00,21.73,21.81,21.73,21.81,264800.0,21.1692,21.2471,21.1692,21.2471,264800.0
2009-07-23 09:30:00,21.59,21.86,21.59,21.61,222100.0,21.0328,21.2958,21.0328,21.0523,222100.0
2009-07-23 09:40:00,21.62,21.65,21.53,21.56,206700.0,21.062,21.0912,20.9743,21.0036,206700.0
2009-07-23 09:50:00,21.57,21.76,21.55,21.76,233800.0,21.0133,21.1984,20.9938,21.1984,233800.0
2009-07-23 10:00:00,21.76,21.8,21.62,21.73,322400.0,21.1984,21.2374,21.062,21.1692,322400.0
2009-07-23 10:10:00,21.72,21.81,21.72,21.77,234800.0,21.1594,21.2471,21.1594,21.2082,234800.0
2009-07-23 10:20:00,21.77,21.79,21.67,21.7,245900.0,21.2082,21.2276,21.1107,21.14,245900.0
2009-07-23 10:30:00,21.71,21.77,21.61,21.77,234800.0,21.1497,21.2082,21.0523,21.2082,234800.0
2009-07-23 10:40:00,21.76,21.78,21.7,21.71,109800.0,21.1984,21.2179,21.14,21.1497,109800.0
2009-07-23 10:50:00,21.7,21.71,21.65,21.66,148200.0,21.14,21.1497,21.0912,21.101,148200.0
2009-07-23 11:00:00,21.66,21.85,21.66,21.8,174200.0,21.101,21.2861,21.101,21.2374,174200.0
2009-07-23 11:10:00,21.79,21.98,21.79,21.94,257300.0,21.2276,21.4127,21.2276,21.3738,257300.0
2009-07-23 11:20:00,21.94,21.98,21.86,21.9,163100.0,21.3738,21.4127,21.2958,21.3348,163100.0
2009-07-23 11:30:00,21.9,21.91,21.81,21.9,101300.0,21.3348,21.3445,21.2471,21.3348,101300.0
2009-07-23 11:40:00,21.91,22.04,21.9,22.03,232900.0,21.3445,21.4712,21.3348,21.4614,232900.0
2009-07-23 11:50:00,22.03,22.12,22.0,22.0,133100.0,21.4614,21.5491,21.4322,21.4322,133100.0
2009-07-23 12:00:00,22.0,22.05,22.0,22.02,86800.0,21.4322,21.4809,21.4322,21.4517,86800.0
2009-07-23 12:10:00,22.01,22.03,22.0,22.0,68100.0,21.442,21.4614,21.4322,21.4322,68100.0
2009-07-23 12:20:00,22.0,22.01,21.95,21.95,103100.0,21.4322,21.442,21.3835,21.3835,103100.0
2009-07-23 12:30:00,21.95,21.95,21.88,21.92,150700.0,21.3835,21.3835,21.3153,21.3543,150700.0
2009-07-23 12:40:00,21.92,22.02,21.86,22.02,167500.0,21.3543,21.4517,21.2958,21.4517,167500.0
2009-07-23 12:50:00,22.01,22.08,22.01,22.06,103900.0,21.442,21.5102,21.442,21.4907,103900.0
2009-07-23 13:00:00,22.05,22.07,22.0,22.0,73400.0,21.4809,21.5004,21.4322,21.4322,73400.0
2009-07-23 13:10:00,22.0,22.03,21.94,21.97,86200.0,21.4322,21.4614,21.3738,21.403,86200.0
2009-07-23 13:20:00,21.97,21.99,21.96,21.98,65500.0,21.403,21.4225,21.3932,21.4127,65500.0
2009-07-23 13:30:00,21.98,22.02,21.97,22.01,112300.0,21.4127,21.4517,21.403,21.442,112300.0
2009-07-23 13:40:00,22.01,22.08,21.98,21.99,91800.0,21.442,21.5102,21.4127,21.4225,91800.0
2009-07-23 13:50:00,21.99,22.0,21.95,21.95,138500.0,21.4225,21.4322,21.3835,21.3835,138500.0
2009-07-23 14:00:00,21.94,21.95,21.9,21.9,81000.0,21.3738,21.3835,21.3348,21.3348,81000.0
2009-07-23 14:10:00,21.89,21.91,21.87,21.89,131200.0,21.3251,21.3445,21.3056,21.3251,131200.0
2009-07-23 14:20:00,21.9,21.9,21.82,21.82,188900.0,21.3348,21.3348,21.2569,21.2569,188900.0
2009-07-23 14:30:00,21.82,21.86,21.76,21.78,201500.0,21.2569,21.2958,21.1984,21.2179,201500.0
2009-07-23 14:40:00,21.77,21.78,21.74,21.74,150900.0,21.2082,21.2179,21.1789,21.1789,150900.0
2009-07-23 14:50:00,21.74,21.74,21.68,21.72,205900.0,21.1789,21.1789,21.1205,21.1594,205900.0
2009-07-23 15:00:00,21.71,21.78,21.71,21.75,237700.0,21.1497,21.2179,21.1497,21.1887,237700.0
2009-07-23 15:10:00,21.75,21.79,21.72,21.73,263300.0,21.1887,21.2276,21.1594,21.1692,263300.0
2009-07-23 15:20:00,21.73,21.77,21.68,21.75,262600.0,21.1692,21.2082,21.1205,21.1887,262600.0
2009-07-23 15:30:00,21.76,21.76,21.59,21.6,285300.0,21.1984,21.1984,21.0328,21.0425,285300.0
2009-07-23 15:40:00,21.59,21.65,21.56,21.61,367200.0,21.0328,21.0912,21.0036,21.0523,367200.0
2009-07-23 15:50:00,21.61,21.66,21.6,21.64,562200.0,21.0523,21.101,21.0425,21.0815,562200.0
2009-07-24 09:30:00,21.59,21.59,21.25,21.31,231200.0,21.0328,21.0328,20.7016,20.76,231200.0
2009-07-24 09:40:00,21.31,21.4,21.22,21.28,272800.0,20.76,20.8477,20.6723,20.7308,272800.0
2009-07-24 09:50:00,21.29,21.29,20.85,20.89,541000.0,20.7405,20.7405,20.3119,20.3509,541000.0
2009-07-24 10:00:00,20.89,21.05,20.87,20.98,249100.0,20.3509,20.5067,20.3314,20.4385,249100.0
2009-07-24 10:10:00,20.98,21.12,20.93,21.07,293500.0,20.4385,20.5749,20.3898,20.5262,293500.0
2009-07-24 10:20:00,21.07,21.17,21.06,21.16,172400.0,20.5262,20.6236,20.5165,20.6139,172400.0
2009-07-24 10:30:00,21.16,21.17,21.09,21.11,168000.0,20.6139,20.6236,20.5457,20.5652,168000.0
2009-07-24 10:40:00,21.12,21.2,21.08,21.17,133400.0,20.5749,20.6529,20.536,20.6236,133400.0
2009-07-24 10:50:00,21.17,21.17,21.0,21.03,199800.0,20.6236,20.6236,20.458,20.4873,199800.0
2009-07-24 11:00:00,21.03,21.05,20.94,21.0,293400.0,20.4873,20.5067,20.3996,20.458,293400.0
2009-07-24 11:10:00,21.0,21.04,20.99,21.0,200300.0,20.458,20.497,20.4483,20.458,200300.0
2009-07-24 11:20:00,21.01,21.02,20.97,21.0,194000.0,20.4678,20.4775,20.4288,20.458,194000.0
2009-07-24 11:30:00,21.0,21.1,20.99,21.08,147800.0,20.458,20.5554,20.4483,20.536,147800.0
2009-07-24 11:40:00,21.08,21.1,20.99,20.99,155500.0,20.536,20.5554,20.4483,20.4483,155500.0
2009-07-24 11:50:00,20.98,21.12,20.98,21.12,185700.0,20.4385,20.5749,20.4385,20.5749,185700.0
2009-07-24 12:00:00,21.12,21.15,21.08,21.13,165000.0,20.5749,20.6042,20.536,20.5847,165000.0
2009-07-24 12:10:00,21.14,21.15,21.09,21.11,195300.0,20.5944,20.6042,20.5457,20.5652,195300.0
2009-07-24 12:20:00,21.1,21.13,21.03,21.13,91600.0,20.5554,20.5847,20.4873,20.5847,91600.0
2009-07-24 12:30:00,21.13,21.13,21.03,21.11,188400.0,20.5847,20.5847,20.4873,20.5652,188400.0
2009-07-24 12:40:00,21.1,21.19,21.1,21.17,209200.0,20.5554,20.6431,20.5554,20.6236,209200.0
2009-07-24 12:50:00,21.18,21.19,21.1,21.1,74200.0,20.6334,20.6431,20.5554,20.5554,74200.0
2009-07-24 13:00:00,21.09,21.1,21.08,21.1,51500.0,20.5457,20.5554,20.536,20.5554,51500.0
2009-07-24 13:10:00,21.1,21.17,21.09,21.15,141900.0,20.5554,20.6236,20.5457,20.6042,141900.0
2009-07-24 13:20:00,21.14,21.18,21.14,21.14,62000.0,20.5944,20.6334,20.5944,20.5944,62000.0
2009-07-24 13:30:00,21.15,21.26,21.14,21.25,188500.0,20.6042,20.7113,20.5944,20.7016,188500.0
2009-07-24 13:40:00,21.26,21.27,21.19,21.24,126800.0,20.7113,20.7211,20.6431,20.6918,126800.0
2009-07-24 13:50:00,21.24,21.25,21.16,21.16,94400.0,20.6918,20.7016,20.6139,20.6139,94400.0
2009-07-24 14:00:00,21.15,21.23,21.15,21.19,129500.0,20.6042,20.6821,20.6042,20.6431,129500.0
2009-07-24 14:10:00,21.19,21.24,21.18,21.21,171000.0,20.6431,20.6918,20.6334,20.6626,171000.0
2009-07-24 14:20:00,21.2,21.2,21.13,21.16,93800.0,20.6529,20.6529,20.5847,20.6139,93800.0
2009-07-24 14:30:00,21.17,21.18,21.13,21.16,100700.0,20.6236,20.6334,20.5847,20.6139,100700.0
2009-07-24 14:40:00,21.17,21.21,21.15,21.15,246900.0,20.6236,20.6626,20.6042,20.6042,246900.0
2009-07-24 14:50:00,21.14,21.15,21.04,21.09,266000.0,20.5944,20.6042,20.497,20.5457,266000.0
2009-07-24 15:00:00,21.1,21.14,21.08,21.09,188300.0,20.5554,20.5944,20.536,20.5457,188300.0
2009-07-24 15:10:00,21.1,21.14,21.07,21.07,184700.0,20.5554,20.5944,20.5262,20.5262,184700.0
2009-07-24 15:20:00,21.07,21.15,21.06,21.14,339800.0,20.5262,20.6042,20.5165,20.5944,339800.0
2009-07-24 15:30:00,21.14,21.15,21.07,21.09,165200.0,20.5944,20.6042,20.5262,20.5457,165200.0
2009-07-24 15:40:00,21.1,21.16,21.04,21.15,285200.0,20.5554,20.6139,20.497,20.6042,285200.0
2009-07-24 15:50:00,21.14,21.18,21.05,21.17,770800.0,20.5944,20.6334,20.5067,20.6236,770800.0
2009-07-27 09:30:00,21.24,21.27,21.0,21.24,214600.0,20.6918,20.7211,20.458,20.6918,214600.0
2009-07-27 09:40:00,21.24,21.49,21.23,21.44,265500.0,20.6918,20.9354,20.6821,20.8867,265500.0
2009-07-27 09:50:00,21.45,21.47,21.31,21.32,175600.0,20.8964,20.9159,20.76,20.7698,175600.0
2009-07-27 10:00:00,21.32,21.35,21.17,21.19,519900.0,20.7698,20.799,20.6236,20.6431,519900.0
2009-07-27 10:10:00,21.2,21.21,21.02,21.18,329100.0,20.6529,20.6626,20.4775,20.6334,329100.0
2009-07-27 10:20:00,21.18,21.26,21.15,21.23,109500.0,20.6334,20.7113,20.6042,20.6821,109500.0
2009-07-27 10:30:00,21.22,21.24,21.08,21.09,179200.0,20.6723,20.6918,20.536,20.5457,179200.0
2009-07-27 10:40:00,21.09,21.15,21.05,21.14,134300.0,20.5457,20.6042,20.5067,20.5944,134300.0
2009-07-27 10:50:00,21.14,21.21,21.13,21.2,131000.0,20.5944,20.6626,20.5847,20.6529,131000.0
2009-07-27 11:00:00,21.19,21.28,21.16,21.17,87200.0,20.6431,20.7308,20.6139,20.6236,87200.0
2009-07-27 11:10:00,21.17,21.21,21.14,21.16,105900.0,20.6236,20.6626,20.5944,20.6139,105900.0
2009-07-27 11:20:00,21.15,21.19,21.15,21.17,72900.0,20.6042,20.6431,20.6042,20.6236,72900.0
2009-07-27 11:30:00,21.17,21.19,21.1,21.1,199800.0,20.6236,20.6431,20.5554,20.5554,199800.0
2009-07-27 11:40:00,21.1,21.14,20.97,20.98,292000.0,20.5554,20.5944,20.4288,20.4385,292000.0
2009-07-27 11:50:00,20.98,20.99,20.73,20.75,689900.0,20.4385,20.4483,20.195,20.2145,689900.0
2009-07-27 12:00:00,20.75,20.76,20.49,20.54,819300.0,20.2145,20.2242,19.9612,20.0099,819300.0
2009-07-27 12:10:00,20.54,20.71,20.51,20.71,382300.0,20.0099,20.1755,19.9807,20.1755,382300.0
2009-07-27 12:20:00,20.71,20.74,20.7,20.71,134400.0,20.1755,20.2047,20.1658,20.1755,134400.0
2009-07-27 12:30:00,20.71,20.78,20.71,20.76,138000.0,20.1755,20.2437,20.1755,20.2242,138000.0
2009-07-27 12:40:00,20.77,20.84,20.72,20.72,291800.0,20.234,20.3022,20.1853,20.1853,291800.0
2009-07-27 12:50:00,20.72,20.73,20.64,20.71,187200.0,20.1853,20.195,20.1073,20.1755,187200.0
2009-07-27 13:00:00,20.71,20.79,20.69,20.78,157100.0,20.1755,20.2534,20.156,20.2437,157100.0
2009-07-27 13:10:00,20.78,20.79,20.72,20.73,109100.0,20.2437,20.2534,20.1853,20.195,109100.0
2009-07-27 13:20:00,20.73,20.73,20.67,20.7,96800.0,20.195,20.195,20.1365,20.1658,96800.0
2009-07-27 13:30:00,20.69,20.7,20.64,20.69,149100.0,20.156,20.1658,20.1073,20.156,149100.0
2009-07-27 13:40:00,20.69,20.76,20.69,20.75,84500.0,20.156,20.2242,20.156,20.2145,84500.0
2009-07-27 13:50:00,20.76,20.82,20.75,20.77,89000.0,20.2242,20.2827,20.2145,20.234,89000.0
2009-07-27 14:00:00,20.78,20.8,20.78,20.8,40600.0,20.2437,20.2632,20.2437,20.2632,40600.0
2009-07-27 14:10:00,20.8,20.87,20.8,20.87,70400.0,20.2632,20.3314,20.2632,20.3314,70400.0
2009-07-27 14:20:00,20.87,20.9,20.86,20.88,72100.0,20.3314,20.3606,20.3216,20.3411,72100.0
2009-07-27 14:30:00,20.89,20.98,20.88,20.91,172400.0,20.3509,20.4385,20.3411,20.3703,172400.0
2009-07-27 14:40:00,20.91,20.91,20.85,20.86,161700.0,20.3703,20.3703,20.3119,20.3216,161700.0
2009-07-27 14:50:00,20.85,20.87,20.83,20.85,94000.0,20.3119,20.3314,20.2924,20.3119,94000.0
2009-07-27 15:00:00,20.84,20.85,20.8,20.81,117800.0,20.3022,20.3119,20.2632,20.2729,117800.0
2009-07-27 15:10:00,20.81,20.84,20.75,20.75,176600.0,20.2729,20.3022,20.2145,20.2145,176600.0
2009-07-27 15:20:00,20.76,20.78,20.7,20.71,241900.0,20.2242,20.2437,20.1658,20.1755,241900.0
2009-07-27 15:30:00,20.7,20.72,20.67,20.71,203300.0,20.1658,20.1853,20.1365,20.1755,203300.0
2009-07-27 15:40:00,20.72,20.74,20.65,20.66,292500.0,20.1853,20.2047,20.1171,20.1268,292500.0
2009-07-27 15:50:00,20.66,20.73,20.59,20.72,1118000.0,20.1268,20.195,20.0586,20.1853,1118000.0
2009-07-28 09:30:00,20.5,20.88,20.49,20.79,179800.0,19.9709,20.3411,19.9612,20.2534,179800.0
2009-07-28 09:40:00,20.78,20.98,20.74,20.97,134500.0,20.2437,20.4385,20.2047,20.4288,134500.0
2009-07-28 09:50:00,20.97,21.05,20.92,20.96,243800.0,20.4288,20.5067,20.3801,20.4191,243800.0
2009-07-28 10:00:00,20.95,20.95,20.71,20.74,182300.0,20.4093,20.4093,20.1755,20.2047,182300.0
2009-07-28 10:10:00,20.74,20.76,20.6,20.67,222400.0,20.2047,20.2242,20.0683,20.1365,222400.0
2009-07-28 10:20:00,20.66,20.79,20.65,20.78,185300.0,20.1268,20.2534,20.1171,20.2437,185300.0
2009-07-28 10:30:00,20.77,20.81,20.71,20.77,102700.0,20.234,20.2729,20.1755,20.234,102700.0
2009-07-28 10:40:00,20.78,20.85,20.74,20.83,114300.0,20.2437,20.3119,20.2047,20.2924,114300.0
2009-07-28 10:50:00,20.82,20.83,20.74,20.75,121800.0,20.2827,20.2924,20.2047,20.2145,121800.0
2009-07-28 11:00:00,20.75,20.77,20.69,20.75,153200.0,20.2145,20.234,20.156,20.2145,153200.0
2009-07-28 11:10:00,20.75,20.81,20.72,20.76,95300.0,20.2145,20.2729,20.1853,20.2242,95300.0
2009-07-28 11:20:00,20.76,20.77,20.71,20.74,51900.0,20.2242,20.234,20.1755,20.2047,51900.0
2009-07-28 11:30:00,20.74,20.75,20.62,20.69,56400.0,20.2047,20.2145,20.0878,20.156,56400.0
2009-07-28 11:40:00,20.69,20.76,20.67,20.73,83300.0,20.156,20.2242,20.1365,20.195,83300.0
2009-07-28 11:50:00,20.73,20.75,20.7,20.75,52900.0,20.195,20.2145,20.1658,20.2145,52900.0
2009-07-28 12:00:00,20.75,20.81,20.74,20.76,86900.0,20.2145,20.2729,20.2047,20.2242,86900.0
2009-07-28 12:10:00,20.75,20.82,20.75,20.75,56900.0,20.2145,20.2827,20.2145,20.2145,56900.0
2009-07-28 12:20:00,20.76,20.79,20.74,20.76,45500.0,20.2242,20.2534,20.2047,20.2242,45500.0
2009-07-28 12:30:00,20.77,20.79,20.74,20.77,35600.0,20.234,20.2534,20.2047,20.234,35600.0
2009-07-28 12:40:00,20.77,20.78,20.71,20.71,115000.0,20.234,20.2437,20.1755,20.1755,115000.0
2009-07-28 12:50:00,20.71,20.77,20.69,20.77,79900.0,20.1755,20.234,20.156,20.234,79900.0
2009-07-28 13:00:00,20.78,20.78,20.71,20.78,55700.0,20.2437,20.2437,20.1755,20.2437,55700.0
2009-07-28 13:10:00,20.79,20.87,20.78,20.78,116500.0,20.2534,20.3314,20.2437,20.2437,116500.0
2009-07-28 13:20:00,20.79,20.84,20.77,20.78,125600.0,20.2534,20.3022,20.234,20.2437,125600.0
2009-07-28 13:30:00,20.79,20.83,20.76,20.82,137600.0,20.2534,20.2924,20.2242,20.2827,137600.0
2009-07-28 13:40:00,20.83,20.84,20.78,20.8,85100.0,20.2924,20.3022,20.2437,20.2632,85100.0
2009-07-28 13:50:00,20.8,20.92,20.79,20.9,134600.0,20.2632,20.3801,20.2534,20.3606,134600.0
2009-07-28 14:00:00,20.9,20.95,20.86,20.94,141900.0,20.3606,20.4093,20.3216,20.3996,141900.0
2009-07-28 14:10:00,20.95,20.98,20.9,20.98,94500.0,20.4093,20.4385,20.3606,20.4385,94500.0
2009-07-28 14:20:00,20.98,20.99,20.93,20.98,68700.0,20.4385,20.4483,20.3898,20.4385,68700.0
2009-07-28 14:30:00,20.99,21.06,20.99,21.03,158300.0,20.4483,20.5165,20.4483,20.4873,158300.0
2009-07-28 14:40:00,21.03,21.04,20.97,20.97,44500.0,20.4873,20.497,20.4288,20.4288,44500.0
2009-07-28 14:50:00,20.97,20.97,20.9,20.91,80000.0,20.4288,20.4288,20.3606,20.3703,80000.0
2009-07-28 15:00:00,20.91,20.94,20.88,20.89,93000.0,20.3703,20.3996,20.3411,20.3509,93000.0
2009-07-28 15:10:00,20.9,20.98,20.88,20.93,267200.0,20.3606,20.4385,20.3411,20.3898,267200.0
2009-07-28 15:20:00,20.93,21.02,20.91,21.01,222200.0,20.3898,20.4775,20.3703,20.4678,222200.0
2009-07-28 15:30:00,21.01,21.04,20.93,21.01,194500.0,20.4678,20.497,20.3898,20.4678,194500.0
2009-07-28 15:40:00,21.0,21.13,20.98,21.1,257900.0,20.458,20.5847,20.4385,20.5554,257900.0
2009-07-28 15:50:00,21.1,21.13,21.05,21.09,520900.0,20.5554,20.5847,20.5067,20.5457,520900.0
2009-07-29 09:30:00,20.88,21.0,20.67,20.7,153100.0,20.3411,20.458,20.1365,20.1658,153100.0
2009-07-29 09:40:00,20.68,20.87,20.67,20.83,171600.0,20.1463,20.3314,20.1365,20.2924,171600.0
2009-07-29 09:50:00,20.84,20.85,20.73,20.84,92300.0,20.3022,20.3119,20.195,20.3022,92300.0
2009-07-29 10:00:00,20.83,21.08,20.82,21.01,187000.0,20.2924,20.536,20.2827,20.4678,187000.0
2009-07-29 10:10:00,21.02,21.03,20.84,20.84,140700.0,20.4775,20.4873,20.3022,20.3022,140700.0
2009-07-29 10:20:00,20.84,20.9,20.77,20.88,131800.0,20.3022,20.3606,20.234,20.3411,131800.0
2009-07-29 10:30:00,20.88,20.89,20.77,20.79,129700.0,20.3411,20.3509,20.234,20.2534,129700.0
2009-07-29 10:40:00,20.79,20.87,20.78,20.84,81100.0,20.2534,20.3314,20.2437,20.3022,81100.0
2009-07-29 10:50:00,20.83,20.86,20.77,20.77,63000.0,20.2924,20.3216,20.234,20.234,63000.0
2009-07-29 11:00:00,20.78,20.87,20.76,20.86,54700.0,20.2437,20.3314,20.2242,20.3216,54700.0
2009-07-29 11:10:00,20.87,20.89,20.78,20.81,93600.0,20.3314,20.3509,20.2437,20.2729,93600.0
2009-07-29 11:20:00,20.81,20.84,20.77,20.8,45300.0,20.2729,20.3022,20.234,20.2632,45300.0
2009-07-29 11:30:00,20.8,20.81,20.77,20.8,75900.0,20.2632,20.2729,20.234,20.2632,75900.0
2009-07-29 11:40:00,20.8,20.85,20.78,20.85,41500.0,20.2632,20.3119,20.2437,20.3119,41500.0
2009-07-29 11:50:00,20.85,20.89,20.84,20.89,25900.0,20.3119,20.3509,20.3022,20.3509,25900.0
2009-07-29 12:00:00,20.89,20.91,20.87,20.88,69200.0,20.3509,20.3703,20.3314,20.3411,69200.0
2009-07-29 12:10:00,20.88,20.89,20.82,20.82,45600.0,20.3411,20.3509,20.2827,20.2827,45600.0
2009-07-29 12:20:00,20.82,20.84,20.82,20.83,52800.0,20.2827,20.3022,20.2827,20.2924,52800.0
2009-07-29 12:30:00,20.83,20.84,20.83,20.83,49100.0,20.2924,20.3022,20.2924,20.2924,49100.0
2009-07-29 12:40:00,20.83,20.84,20.8,20.84,59300.0,20.2924,20.3022,20.2632,20.3022,59300.0
2009-07-29 12:50:00,20.84,20.85,20.83,20.84,95300.0,20.3022,20.3119,20.2924,20.3022,95300.0
2009-07-29 13:00:00,20.83,20.84,20.76,20.76,70300.0,20.2924,20.3022,20.2242,20.2242,70300.0
2009-07-29 13:10:00,20.76,20.81,20.75,20.8,68000.0,20.2242,20.2729,20.2145,20.2632,68000.0
2009-07-29 13:20:00,20.8,20.8,20.72,20.72,57900.0,20.2632,20.2632,20.1853,20.1853,57900.0
2009-07-29 13:30:00,20.71,20.71,20.65,20.7,132200.0,20.1755,20.1755,20.1171,20.1658,132200.0
2009-07-29 13:40:00,20.7,20.75,20.68,20.69,160700.0,20.1658,20.2145,20.1463,20.156,160700.0
2009-07-29 13:50:00,20.7,20.74,20.68,20.74,47100.0,20.1658,20.2047,20.1463,20.2047,47100.0
2009-07-29 14:00:00,20.74,20.79,20.7,20.7,76800.0,20.2047,20.2534,20.1658,20.1658,76800.0
2009-07-29 14:10:00,20.71,20.76,20.7,20.75,47000.0,20.1755,20.2242,20.1658,20.2145,47000.0
2009-07-29 14:20:00,20.76,20.77,20.7,20.73,171000.0,20.2242,20.234,20.1658,20.195,171000.0
2009-07-29 14:30:00,20.72,20.75,20.69,20.71,137900.0,20.1853,20.2145,20.156,20.1755,137900.0
2009-07-29 14:40:00,20.71,20.72,20.67,20.7,55800.0,20.1755,20.1853,20.1365,20.1658,55800.0
2009-07-29 14:50:00,20.71,20.75,20.7,20.71,110500.0,20.1755,20.2145,20.1658,20.1755,110500.0
2009-07-29 15:00:00,20.71,20.73,20.7,20.72,172800.0,20.1755,20.195,20.1658,20.1853,172800.0
2009-07-29 15:10:00,20.72,20.82,20.71,20.76,132700.0,20.1853,20.2827,20.1755,20.2242,132700.0
2009-07-29 15:20:00,20.77,20.78,20.75,20.77,82900.0,20.234,20.2437,20.2145,20.234,82900.0
2009-07-29 15:30:00,20.77,20.83,20.75,20.78,103800.0,20.234,20.2924,20.2145,20.2437,103800.0
2009-07-29 15:40:00,20.79,20.82,20.76,20.77,171800.0,20.2534,20.2827,20.2242,20.234,171800.0
2009-07-29 15:50:00,20.77,20.78,20.7,20.75,548400.0,20.234,20.2437,20.1658,20.2145,548400.0
2009-07-30 09:30:00,21.24,21.25,20.89,21.19,297100.0,20.6918,20.7016,20.3509,20.6431,297100.0
2009-07-30 09:40:00,21.19,21.26,21.11,21.15,189800.0,20.6431,20.7113,20.5652,20.6042,189800.0
2009-07-30 09:50:00,21.16,21.4,21.11,21.36,218200.0,20.6139,20.8477,20.5652,20.8087,218200.0
2009-07-30 10:00:00,21.37,21.53,21.32,21.49,223000.0,20.8185,20.9743,20.7698,20.9354,223000.0
2009-07-30 10:10:00,21.49,21.53,21.38,21.42,163900.0,20.9354,20.9743,20.8282,20.8672,163900.0
2009-07-30 10:20:00,21.42,21.44,21.29,21.36,106800.0,20.8672,20.8867,20.7405,20.8087,106800.0
2009-07-30 10:30:00,21.36,21.55,21.35,21.52,174700.0,20.8087,20.9938,20.799,20.9646,174700.0
2009-07-30 10:40:00,21.53,21.6,21.49,21.57,181600.0,20.9743,21.0425,20.9354,21.0133,181600.0
2009-07-30 10:50:00,21.57,21.59,21.52,21.55,62100.0,21.0133,21.0328,20.9646,20.9938,62100.0
2009-07-30 11:00:00,21.56,21.62,21.5,21.5,102800.0,21.0036,21.062,20.9451,20.9451,102800.0
2009-07-30 11:10:00,21.51,21.63,21.5,21.56,136600.0,20.9549,21.0718,20.9451,21.0036,136600.0
2009-07-30 11:20:00,21.56,21.59,21.53,21.56,69500.0,21.0036,21.0328,20.9743,21.0036,69500.0
2009-07-30 11:30:00,21.57,21.57,21.52,21.53,50200.0,21.0133,21.0133,20.9646,20.9743,50200.0
2009-07-30 11:40:00,21.53,21.53,21.45,21.49,124100.0,20.9743,20.9743,20.8964,20.9354,124100.0
2009-07-30 11:50:00,21.49,21.5,21.43,21.43,94400.0,20.9354,20.9451,20.8769,20.8769,94400.0
2009-07-30 12:00:00,21.44,21.5,21.4,21.4,62000.0,20.8867,20.9451,20.8477,20.8477,62000.0
2009-07-30 12:10:00,21.4,21.47,21.38,21.45,79400.0,20.8477,20.9159,20.8282,20.8964,79400.0
2009-07-30 12:20:00,21.45,21.45,21.38,21.38,32800.0,20.8964,20.8964,20.8282,20.8282,32800.0
2009-07-30 12:30:00,21.39,21.43,21.38,21.4,72000.0,20.838,20.8769,20.8282,20.8477,72000.0
2009-07-30 12:40:00,21.4,21.4,21.34,21.36,50400.0,20.8477,20.8477,20.7892,20.8087,50400.0
2009-07-30 12:50:00,21.36,21.36,21.35,21.36,9800.0,20.8087,20.8087,20.799,20.8087,9800.0
2009-07-30 13:00:00,21.35,21.44,21.32,21.43,120700.0,20.799,20.8867,20.7698,20.8769,120700.0
2009-07-30 13:10:00,21.43,21.43,21.38,21.39,25200.0,20.8769,20.8769,20.8282,20.838,25200.0
2009-07-30 13:20:00,21.38,21.44,21.38,21.39,111900.0,20.8282,20.8867,20.8282,20.838,111900.0
2009-07-30 13:30:00,21.4,21.46,21.38,21.46,75500.0,20.8477,20.9062,20.8282,20.9062,75500.0
2009-07-30 13:40:00,21.46,21.51,21.46,21.5,143100.0,20.9062,20.9549,20.9062,20.9451,143100.0
2009-07-30 13:50:00,21.5,21.55,21.48,21.48,95800.0,20.9451,20.9938,20.9256,20.9256,95800.0
2009-07-30 14:00:00,21.48,21.49,21.44,21.44,43400.0,20.9256,20.9354,20.8867,20.8867,43400.0
2009-07-30 14:10:00,21.44,21.44,21.38,21.39,50600.0,20.8867,20.8867,20.8282,20.838,50600.0
2009-07-30 14:20:00,21.38,21.43,21.38,21.42,71300.0,20.8282,20.8769,20.8282,20.8672,71300.0
2009-07-30 14:30:00,21.42,21.49,21.42,21.49,95600.0,20.8672,20.9354,20.8672,20.9354,95600.0
2009-07-30 14:40:00,21.49,21.49,21.44,21.45,68500.0,20.9354,20.9354,20.8867,20.8964,68500.0
2009-07-30 14:50:00,21.45,21.5,21.41,21.43,77900.0,20.8964,20.9451,20.8574,20.8769,77900.0
2009-07-30 15:00:00,21.43,21.45,21.42,21.44,100200.0,20.8769,20.8964,20.8672,20.8867,100200.0
2009-07-30 15:10:00,21.44,21.45,21.4,21.44,153500.0,20.8867,20.8964,20.8477,20.8867,153500.0
2009-07-30 15:20:00,21.44,21.46,21.38,21.4,141200.0,20.8867,20.9062,20.8282,20.8477,141200.0
2009-07-30 15:30:00,21.4,21.41,21.28,21.3,361100.0,20.8477,20.8574,20.7308,20.7503,361100.0
2009-07-30 15:40:00,21.3,21.3,21.14,21.14,569200.0,20.7503,20.7503,20.5944,20.5944,569200.0
2009-07-30 15:50:00,21.15,21.28,21.06,21.07,1214200.0,20.6042,20.7308,20.5165,20.5262,1214200.0
2009-07-31 09:30:00,21.55,21.55,21.02,21.34,184300.0,20.9938,20.9938,20.4775,20.7892,184300.0
2009-07-31 09:40:00,21.35,21.53,21.34,21.45,212700.0,20.799,20.9743,20.7892,20.8964,212700.0
2009-07-31 09:50:00,21.43,21.52,21.32,21.34,298200.0,20.8769,20.9646,20.7698,20.7892,298200.0
2009-07-31 10:00:00,21.34,21.37,21.15,21.36,380000.0,20.7892,20.8185,20.6042,20.8087,380000.0
2009-07-31 10:10:00,21.36,21.46,21.34,21.43,286900.0,20.8087,20.9062,20.7892,20.8769,286900.0
2009-07-31 10:20:00,21.43,21.47,21.43,21.43,124400.0,20.8769,20.9159,20.8769,20.8769,124400.0
2009-07-31 10:30:00,21.43,21.47,21.43,21.46,109600.0,20.8769,20.9159,20.8769,20.9062,109600.0
2009-07-31 10:40:00,21.46,21.52,21.46,21.5,96400.0,20.9062,20.9646,20.9062,20.9451,96400.0
2009-07-31 10:50:00,21.5,21.57,21.49,21.56,187700.0,20.9451,21.0133,20.9354,21.0036,187700.0
2009-07-31 11:00:00,21.55,21.68,21.55,21.68,388700.0,20.9938,21.1205,20.9938,21.1205,388700.0
2009-07-31 11:10:00,21.68,21.77,21.62,21.62,289400.0,21.1205,21.2082,21.062,21.062,289400.0
2009-07-31 11:20:00,21.61,21.64,21.53,21.53,149900.0,21.0523,21.0815,20.9743,20.9743,149900.0
2009-07-31 11:30:00,21.53,21.68,21.52,21.62,123000.0,20.9743,21.1205,20.9646,21.062,123000.0
2009-07-31 11:40:00,21.61,21.65,21.59,21.6,62200.0,21.0523,21.0912,21.0328,21.0425,62200.0
2009-07-31 11:50:00,21.6,21.68,21.58,21.6,66300.0,21.0425,21.1205,21.0231,21.0425,66300.0
2009-07-31 12:00:00,21.61,21.62,21.53,21.53,33900.0,21.0523,21.062,20.9743,20.9743,33900.0
2009-07-31 12:10:00,21.54,21.54,21.5,21.51,41000.0,20.9841,20.9841,20.9451,20.9549,41000.0
2009-07-31 12:20:00,21.51,21.55,21.5,21.53,34000.0,20.9549,20.9938,20.9451,20.9743,34000.0
2009-07-31 12:30:00,21.53,21.53,21.5,21.5,34200.0,20.9743,20.9743,20.9451,20.9451,34200.0
2009-07-31 12:40:00,21.51,21.62,21.5,21.61,250000.0,20.9549,21.062,20.9451,21.0523,250000.0
2009-07-31 12:50:00,21.62,21.62,21.61,21.61,62800.0,21.062,21.062,21.0523,21.0523,62800.0
2009-07-31 13:00:00,21.62,21.66,21.6,21.64,88300.0,21.062,21.101,21.0425,21.0815,88300.0
2009-07-31 13:10:00,21.64,21.72,21.64,21.67,133700.0,21.0815,21.1594,21.0815,21.1107,133700.0
2009-07-31 13:20:00,21.68,21.7,21.67,21.7,96800.0,21.1205,21.14,21.1107,21.14,96800.0
2009-07-31 13:30:00,21.7,21.71,21.65,21.65,80900.0,21.14,21.1497,21.0912,21.0912,80900.0
2009-07-31 13:40:00,21.65,21.69,21.65,21.67,84300.0,21.0912,21.1302,21.0912,21.1107,84300.0
2009-07-31 13:50:00,21.67,21.73,21.67,21.72,132500.0,21.1107,21.1692,21.1107,21.1594,132500.0
2009-07-31 14:00:00,21.72,21.73,21.7,21.7,114200.0,21.1594,21.1692,21.14,21.14,114200.0
2009-07-31 14:10:00,21.7,21.76,21.68,21.68,380600.0,21.14,21.1984,21.1205,21.1205,380600.0
2009-07-31 14:20:00,21.68,21.71,21.64,21.7,186900.0,21.1205,21.1497,21.0815,21.14,186900.0
2009-07-31 14:30:00,21.71,21.71,21.57,21.62,267100.0,21.1497,21.1497,21.0133,21.062,267100.0
2009-07-31 14:40:00,21.63,21.66,21.63,21.65,200400.0,21.0718,21.101,21.0718,21.0912,200400.0
2009-07-31 14:50:00,21.64,21.65,21.56,21.6,123400.0,21.0815,21.0912,21.0036,21.0425,123400.0
2009-07-31 15:00:00,21.6,21.61,21.53,21.54,118100.0,21.0425,21.0523,20.9743,20.9841,118100.0
2009-07-31 15:10:00,21.55,21.55,21.52,21.53,139400.0,20.9938,20.9938,20.9646,20.9743,139400.0
2009-07-31 15:20:00,21.52,21.63,21.52,21.59,214500.0,20.9646,21.0718,20.9646,21.0328,214500.0
2009-07-31 15:30:00,21.59,21.6,21.5,21.51,182200.0,21.0328,21.0425,20.9451,20.9549,182200.0
2009-07-31 15:40:00,21.51,21.58,21.5,21.57,274500.0,20.9549,21.0231,20.9451,21.0133,274500.0
2009-07-31 15:50:00,21.57,21.57,21.47,21.47,500500.0,21.0133,21.0133,20.9159,20.9159,500500.0
2009-08-03 09:30:00,21.59,21.9,21.55,21.68,246900.0,21.0328,21.3348,20.9938,21.1205,246900.0
2009-08-03 09:40:00,21.68,21.7,21.35,21.42,477300.0,21.1205,21.14,20.799,20.8672,477300.0
2009-08-03 09:50:00,21.42,21.46,21.25,21.28,365600.0,20.8672,20.9062,20.7016,20.7308,365600.0
2009-08-03 10:00:00,21.29,21.43,21.22,21.24,393400.0,20.7405,20.8769,20.6723,20.6918,393400.0
2009-08-03 10:10:00,21.25,21.45,21.22,21.4,339900.0,20.7016,20.8964,20.6723,20.8477,339900.0
2009-08-03 10:20:00,21.4,21.43,21.33,21.38,215500.0,20.8477,20.8769,20.7795,20.8282,215500.0
2009-08-03 10:30:00,21.39,21.5,21.37,21.41,133300.0,20.838,20.9451,20.8185,20.8574,133300.0
2009-08-03 10:40:00,21.4,21.4,21.33,21.33,119900.0,20.8477,20.8477,20.7795,20.7795,119900.0
2009-08-03 10:50:00,21.34,21.34,21.19,21.22,115800.0,20.7892,20.7892,20.6431,20.6723,115800.0
2009-08-03 11:00:00,21.21,21.24,21.17,21.24,86000.0,20.6626,20.6918,20.6236,20.6918,86000.0
2009-08-03 11:10:00,21.24,21.25,21.14,21.17,88500.0,20.6918,20.7016,20.5944,20.6236,88500.0
2009-08-03 11:20:00,21.18,21.2,21.16,21.19,186600.0,20.6334,20.6529,20.6139,20.6431,186600.0
2009-08-03 11:30:00,21.19,21.26,21.18,21.22,79500.0,20.6431,20.7113,20.6334,20.6723,79500.0
2009-08-03 11:40:00,21.22,21.26,21.19,21.25,160600.0,20.6723,20.7113,20.6431,20.7016,160600.0
2009-08-03 11:50:00,21.25,21.33,21.24,21.33,159100.0,20.7016,20.7795,20.6918,20.7795,159100.0
2009-08-03 12:00:00,21.33,21.39,21.32,21.37,128000.0,20.7795,20.838,20.7698,20.8185,128000.0
2009-08-03 12:10:00,21.38,21.42,21.37,21.38,110400.0,20.8282,20.8672,20.8185,20.8282,110400.0
2009-08-03 12:20:00,21.37,21.43,21.37,21.43,81600.0,20.8185,20.8769,20.8185,20.8769,81600.0
2009-08-03 12:30:00,21.43,21.5,21.43,21.48,177400.0,20.8769,20.9451,20.8769,20.9256,177400.0
2009-08-03 12:40:00,21.49,21.58,21.49,21.55,154600.0,20.9354,21.0231,20.9354,20.9938,154600.0
2009-08-03 12:50:00,21.55,21.57,21.5,21.51,205700.0,20.9938,21.0133,20.9451,20.9549,205700.0
2009-08-03 13:00:00,21.51,21.61,21.51,21.57,194700.0,20.9549,21.0523,20.9549,21.0133,194700.0
2009-08-03 13:10:00,21.57,21.6,21.55,21.6,126300.0,21.0133,21.0425,20.9938,21.0425,126300.0
2009-08-03 13:20:00,21.59,21.61,21.59,21.6,25200.0,21.0328,21.0523,21.0328,21.0425,25200.0
2009-08-03 13:30:00,21.61,21.63,21.6,21.61,49800.0,21.0523,21.0718,21.0425,21.0523,49800.0
2009-08-03 13:40:00,21.62,21.66,21.62,21.66,102600.0,21.062,21.101,21.062,21.101,102600.0
2009-08-03 13:50:00,21.66,21.66,21.64,21.65,46200.0,21.101,21.101,21.0815,21.0912,46200.0
2009-08-03 14:00:00,21.65,21.69,21.62,21.66,144600.0,21.0912,21.1302,21.062,21.101,144600.0
2009-08-03 14:10:00,21.66,21.68,21.65,21.67,60000.0,21.101,21.1205,21.0912,21.1107,60000.0
2009-08-03 14:20:00,21.68,21.7,21.67,21.7,59000.0,21.1205,21.14,21.1107,21.14,59000.0
2009-08-03 14:30:00,21.69,21.73,21.68,21.69,131600.0,21.1302,21.1692,21.1205,21.1302,131600.0
2009-08-03 14:40:00,21.69,21.72,21.68,21.69,67500.0,21.1302,21.1594,21.1205,21.1302,67500.0
2009-08-03 14:50:00,21.69,21.7,21.68,21.69,53500.0,21.1302,21.14,21.1205,21.1302,53500.0
2009-08-03 15:00:00,21.68,21.7,21.68,21.68,57900.0,21.1205,21.14,21.1205,21.1205,57900.0
2009-08-03 15:10:00,21.69,21.71,21.68,21.69,56500.0,21.1302,21.1497,21.1205,21.1302,56500.0
2009-08-03 15:20:00,21.7,21.75,21.69,21.73,120500.0,21.14,21.1887,21.1302,21.1692,120500.0
2009-08-03 15:30:00,21.73,21.74,21.62,21.64,162600.0,21.1692,21.1789,21.062,21.0815,162600.0
2009-08-03 15:40:00,21.63,21.65,21.57,21.59,222000.0,21.0718,21.0912,21.0133,21.0328,222000.0
2009-08-03 15:50:00,21.59,21.67,21.52,21.56,874900.0,21.0328,21.1107,20.9646,21.0036,874900.0
2009-08-04 09:30:00,21.57,21.73,21.35,21.66,236400.0,21.0133,21.1692,20.799,21.101,236400.0
2009-08-04 09:40:00,21.67,21.97,21.66,21.81,446800.0,21.1107,21.403,21.101,21.2471,446800.0
2009-08-04 09:50:00,21.81,21.95,21.8,21.9,380000.0,21.2471,21.3835,21.2374,21.3348,380000.0
2009-08-04 10:00:00,21.91,21.98,21.89,21.95,411600.0,21.3445,21.4127,21.3251,21.3835,411600.0
2009-08-04 10:10:00,21.95,22.1,21.94,22.05,342100.0,21.3835,21.5296,21.3738,21.4809,342100.0
2009-08-04 10:20:00,22.05,22.07,22.03,22.06,209700.0,21.4809,21.5004,21.4614,21.4907,209700.0
2009-08-04 10:30:00,22.06,22.1,21.99,22.07,272700.0,21.4907,21.5296,21.4225,21.5004,272700.0
2009-08-04 10:40:00,22.06,22.09,22.0,22.04,241300.0,21.4907,21.5199,21.4322,21.4712,241300.0
2009-08-04 10:50:00,22.03,22.09,22.03,22.05,109100.0,21.4614,21.5199,21.4614,21.4809,109100.0
2009-08-04 11:00:00,22.04,22.07,21.99,22.0,226300.0,21.4712,21.5004,21.4225,21.4322,226300.0
2009-08-04 11:10:00,22.01,22.07,22.0,22.06,223000.0,21.442,21.5004,21.4322,21.4907,223000.0
2009-08-04 11:20:00,22.06,22.06,21.88,21.92,562700.0,21.4907,21.4907,21.3153,21.3543,562700.0
2009-08-04 11:30:00,21.92,22.0,21.89,21.98,463000.0,21.3543,21.4322,21.3251,21.4127,463000.0
2009-08-04 11:40:00,21.98,22.01,21.88,21.91,274200.0,21.4127,21.442,21.3153,21.3445,274200.0
2009-08-04 11:50:00,21.91,22.02,21.9,22.01,162400.0,21.3445,21.4517,21.3348,21.442,162400.0
2009-08-04 12:00:00,22.02,22.02,21.89,21.94,351100.0,21.4517,21.4517,21.3251,21.3738,351100.0
2009-08-04 12:10:00,21.94,21.96,21.89,21.95,189100.0,21.3738,21.3932,21.3251,21.3835,189100.0
2009-08-04 12:20:00,21.96,22.09,21.95,22.04,197600.0,21.3932,21.5199,21.3835,21.4712,197600.0
2009-08-04 12:30:00,22.04,22.14,22.03,22.05,154400.0,21.4712,21.5686,21.4614,21.4809,154400.0
2009-08-04 12:40:00,22.04,22.08,22.0,22.04,182300.0,21.4712,21.5102,21.4322,21.4712,182300.0
2009-08-04 12:50:00,22.03,22.06,21.99,22.02,208300.0,21.4614,21.4907,21.4225,21.4517,208300.0
2009-08-04 13:00:00,22.02,22.1,22.01,22.08,110600.0,21.4517,21.5296,21.442,21.5102,110600.0
2009-08-04 13:10:00,22.09,22.14,22.06,22.09,161900.0,21.5199,21.5686,21.4907,21.5199,161900.0
2009-08-04 13:20:00,22.09,22.12,22.09,22.11,75800.0,21.5199,21.5491,21.5199,21.5394,75800.0
2009-08-04 13:30:00,22.1,22.11,22.09,22.1,51300.0,21.5296,21.5394,21.5199,21.5296,51300.0
2009-08-04 13:40:00,22.1,22.12,22.09,22.09,89000.0,21.5296,21.5491,21.5199,21.5199,89000.0
2009-08-04 13:50:00,22.09,22.1,21.94,21.97,258700.0,21.5199,21.5296,21.3738,21.403,258700.0
2009-08-04 14:00:00,21.97,21.99,21.9,21.91,151200.0,21.403,21.4225,21.3348,21.3445,151200.0
2009-08-04 14:10:00,21.92,21.92,21.9,21.91,161100.0,21.3543,21.3543,21.3348,21.3445,161100.0
2009-08-04 14:20:00,21.91,21.92,21.8,21.9,301200.0,21.3445,21.3543,21.2374,21.3348,301200.0
2009-08-04 14:30:00,21.9,22.01,21.88,22.0,277500.0,21.3348,21.442,21.3153,21.4322,277500.0
2009-08-04 14:40:00,22.01,22.02,21.96,21.97,181500.0,21.442,21.4517,21.3932,21.403,181500.0
2009-08-04 14:50:00,21.96,22.0,21.91,21.95,305700.0,21.3932,21.4322,21.3445,21.3835,305700.0
2009-08-04 15:00:00,21.95,22.04,21.95,22.0,416600.0,21.3835,21.4712,21.3835,21.4322,416600.0
2009-08-04 15:10:00,22.0,22.0,21.87,21.88,381800.0,21.4322,21.4322,21.3056,21.3153,381800.0
2009-08-04 15:20:00,21.88,21.91,21.86,21.87,275000.0,21.3153,21.3445,21.2958,21.3056,275000.0
2009-08-04 15:30:00,21.87,21.87,21.79,21.8,423100.0,21.3056,21.3056,21.2276,21.2374,423100.0
2009-08-04 15:40:00,21.8,21.93,21.8,21.85,782100.0,21.2374,21.364,21.2374,21.2861,782100.0
2009-08-04 15:50:00,21.85,22.0,21.79,21.88,1170500.0,21.2861,21.4322,21.2276,21.3153,1170500.0
2009-08-05 09:30:00,21.16,21.41,20.83,21.08,1258500.0,20.6139,20.8574,20.2924,20.536,1258500.0
2009-08-05 09:40:00,21.08,21.11,20.65,20.72,952900.0,20.536,20.5652,20.1171,20.1853,952900.0
2009-08-05 09:50:00,20.73,21.0,20.68,20.75,908200.0,20.195,20.458,20.1463,20.2145,908200.0
2009-08-05 10:00:00,20.75,20.81,20.52,20.6,1100700.0,20.2145,20.2729,19.9904,20.0683,1100700.0
2009-08-05 10:10:00,20.6,20.64,20.46,20.48,1054500.0,20.0683,20.1073,19.932,19.9514,1054500.0
2009-08-05 10:20:00,20.48,20.55,20.33,20.33,663000.0,19.9514,20.0196,19.8053,19.8053,663000.0
2009-08-05 10:30:00,20.34,20.47,20.18,20.31,978800.0,19.8151,19.9417,19.6592,19.7858,978800.0
2009-08-05 10:40:00,20.29,20.39,20.21,20.23,395600.0,19.7663,19.8638,19.6884,19.7079,395600.0
2009-08-05 10:50:00,20.23,20.3,20.2,20.22,594500.0,19.7079,19.7761,19.6787,19.6982,594500.0
2009-08-05 11:00:00,20.23,20.28,20.08,20.14,591000.0,19.7079,19.7566,19.5618,19.6202,591000.0
2009-08-05 11:10:00,20.13,20.37,20.13,20.34,472700.0,19.6105,19.8443,19.6105,19.8151,472700.0
2009-08-05 11:20:00,20.34,20.5,20.3,20.49,784100.0,19.8151,19.9709,19.7761,19.9612,784100.0
2009-08-05 11:30:00,20.49,20.5,20.32,20.32,319100.0,19.9612,19.9709,19.7956,19.7956,319100.0
2009-08-05 11:40:00,20.31,20.55,20.3,20.45,1284800.0,19.7858,20.0196,19.7761,19.9222,1284800.0
2009-08-05 11:50:00,20.45,20.49,20.35,20.35,501000.0,19.9222,19.9612,19.8248,19.8248,501000.0
2009-08-05 12:00:00,20.35,20.37,20.3,20.35,123900.0,19.8248,19.8443,19.7761,19.8248,123900.0
2009-08-05 12:10:00,20.35,20.45,20.34,20.41,224200.0,19.8248,19.9222,19.8151,19.8833,224200.0
2009-08-05 12:20:00,20.41,20.46,20.37,20.42,194600.0,19.8833,19.932,19.8443,19.893,194600.0
2009-08-05 12:30:00,20.43,20.46,20.34,20.34,201800.0,19.9027,19.932,19.8151,19.8151,201800.0
2009-08-05 12:40:00,20.35,20.43,20.33,20.38,346800.0,19.8248,19.9027,19.8053,19.854,346800.0
2009-08-05 12:50:00,20.38,20.38,20.3,20.34,191800.0,19.854,19.854,19.7761,19.8151,191800.0
2009-08-05 13:00:00,20.34,20.37,20.3,20.35,239000.0,19.8151,19.8443,19.7761,19.8248,239000.0
2009-08-05 13:10:00,20.35,20.4,20.35,20.39,297200.0,19.8248,19.8735,19.8248,19.8638,297200.0
2009-08-05 13:20:00,20.4,20.45,20.38,20.39,295100.0,19.8735,19.9222,19.854,19.8638,295100.0
2009-08-05 13:30:00,20.39,20.4,20.37,20.37,182400.0,19.8638,19.8735,19.8443,19.8443,182400.0
2009-08-05 13:40:00,20.37,20.39,20.3,20.32,279500.0,19.8443,19.8638,19.7761,19.7956,279500.0
2009-08-05 13:50:00,20.32,20.35,20.29,20.31,250300.0,19.7956,19.8248,19.7663,19.7858,250300.0
2009-08-05 14:00:00,20.31,20.31,20.25,20.27,282200.0,19.7858,19.7858,19.7274,19.7469,282200.0
2009-08-05 14:10:00,20.26,20.31,20.23,20.29,252500.0,19.7371,19.7858,19.7079,19.7663,252500.0
2009-08-05 14:20:00,20.29,20.3,20.24,20.24,203100.0,19.7663,19.7761,19.7176,19.7176,203100.0
2009-08-05 14:30:00,20.24,20.27,20.23,20.25,325800.0,19.7176,19.7469,19.7079,19.7274,325800.0
2009-08-05 14:40:00,20.25,20.28,20.24,20.28,230000.0,19.7274,19.7566,19.7176,19.7566,230000.0
2009-08-05 14:50:00,20.3,20.45,20.27,20.39,514000.0,19.7761,19.9222,19.7469,19.8638,514000.0
2009-08-05 15:00:00,20.39,20.39,20.28,20.28,175200.0,19.8638,19.8638,19.7566,19.7566,175200.0
2009-08-05 15:10:00,20.28,20.32,20.16,20.21,394400.0,19.7566,19.7956,19.6397,19.6884,394400.0
2009-08-05 15:20:00,20.2,20.31,20.17,20.28,460100.0,19.6787,19.7858,19.6494,19.7566,460100.0
2009-08-05 15:30:00,20.28,20.36,20.23,20.34,873800.0,19.7566,19.8345,19.7079,19.8151,873800.0
2009-08-05 15:40:00,20.33,20.37,20.28,20.3,1303100.0,19.8053,19.8443,19.7566,19.7761,1303100.0
2009-08-05 15:50:00,20.3,20.53,20.28,20.4,1892500.0,19.7761,20.0002,19.7566,19.8735,1892500.0
2009-08-06 09:30:00,20.48,20.75,20.37,20.59,569600.0,19.9514,20.2145,19.8443,20.0586,569600.0
2009-08-06 09:40:00,20.63,20.75,20.57,20.6,319000.0,20.0976,20.2145,20.0391,20.0683,319000.0
2009-08-06 09:50:00,20.6,20.77,20.5,20.5,363800.0,20.0683,20.234,19.9709,19.9709,363800.0
2009-08-06 10:00:00,20.5,20.55,20.42,20.5,267200.0,19.9709,20.0196,19.893,19.9709,267200.0
2009-08-06 10:10:00,20.5,20.53,20.38,20.39,360800.0,19.9709,20.0002,19.854,19.8638,360800.0
2009-08-06 10:20:00,20.39,20.39,20.3,20.38,203200.0,19.8638,19.8638,19.7761,19.854,203200.0
2009-08-06 10:30:00,20.38,20.47,20.37,20.46,175900.0,19.854,19.9417,19.8443,19.932,175900.0
2009-08-06 10:40:00,20.46,20.5,20.42,20.49,418700.0,19.932,19.9709,19.893,19.9612,418700.0
2009-08-06 10:50:00,20.48,20.5,20.36,20.37,196100.0,19.9514,19.9709,19.8345,19.8443,196100.0
2009-08-06 11:00:00,20.37,20.55,20.37,20.51,157100.0,19.8443,20.0196,19.8443,19.9807,157100.0
2009-08-06 11:10:00,20.52,20.56,20.46,20.47,215800.0,19.9904,20.0294,19.932,19.9417,215800.0
2009-08-06 11:20:00,20.47,20.52,20.46,20.51,96000.0,19.9417,19.9904,19.932,19.9807,96000.0
2009-08-06 11:30:00,20.51,20.54,20.44,20.44,127900.0,19.9807,20.0099,19.9125,19.9125,127900.0
2009-08-06 11:40:00,20.45,20.59,20.44,20.58,170100.0,19.9222,20.0586,19.9125,20.0489,170100.0
2009-08-06 11:50:00,20.58,20.58,20.48,20.48,194600.0,20.0489,20.0489,19.9514,19.9514,194600.0
2009-08-06 12:00:00,20.49,20.49,20.35,20.36,181400.0,19.9612,19.9612,19.8248,19.8345,181400.0
2009-08-06 12:10:00,20.36,20.36,20.25,20.3,302500.0,19.8345,19.8345,19.7274,19.7761,302500.0
2009-08-06 12:20:00,20.31,20.33,20.28,20.31,76800.0,19.7858,19.8053,19.7566,19.7858,76800.0
2009-08-06 12:30:00,20.31,20.35,20.3,20.34,153000.0,19.7858,19.8248,19.7761,19.8151,153000.0
2009-08-06 12:40:00,20.34,20.37,20.3,20.37,202600.0,19.8151,19.8443,19.7761,19.8443,202600.0
2009-08-06 12:50:00,20.38,20.4,20.31,20.33,152200.0,19.854,19.8735,19.7858,19.8053,152200.0
2009-08-06 13:00:00,20.34,20.42,20.33,20.42,111700.0,19.8151,19.893,19.8053,19.893,111700.0
2009-08-06 13:10:00,20.42,20.47,20.4,20.44,119200.0,19.893,19.9417,19.8735,19.9125,119200.0
2009-08-06 13:20:00,20.44,20.5,20.42,20.47,157600.0,19.9125,19.9709,19.893,19.9417,157600.0
2009-08-06 13:30:00,20.47,20.54,20.46,20.53,135700.0,19.9417,20.0099,19.932,20.0002,135700.0
2009-08-06 13:40:00,20.54,20.55,20.41,20.43,121200.0,20.0099,20.0196,19.8833,19.9027,121200.0
2009-08-06 13:50:00,20.43,20.44,20.4,20.42,54000.0,19.9027,19.9125,19.8735,19.893,54000.0
2009-08-06 14:00:00,20.43,20.43,20.31,20.34,168700.0,19.9027,19.9027,19.7858,19.8151,168700.0
2009-08-06 14:10:00,20.33,20.39,20.31,20.38,109200.0,19.8053,19.8638,19.7858,19.854,109200.0
2009-08-06 14:20:00,20.37,20.44,20.35,20.41,83000.0,19.8443,19.9125,19.8248,19.8833,83000.0
2009-08-06 14:30:00,20.41,20.44,20.4,20.43,73200.0,19.8833,19.9125,19.8735,19.9027,73200.0
2009-08-06 14:40:00,20.43,20.44,20.4,20.42,105100.0,19.9027,19.9125,19.8735,19.893,105100.0
2009-08-06 14:50:00,20.42,20.47,20.42,20.45,77300.0,19.893,19.9417,19.893,19.9222,77300.0
2009-08-06 15:00:00,20.45,20.58,20.43,20.57,348900.0,19.9222,20.0489,19.9027,20.0391,348900.0
2009-08-06 15:10:00,20.57,20.64,20.55,20.63,213600.0,20.0391,20.1073,20.0196,20.0976,213600.0
2009-08-06 15:20:00,20.64,20.65,20.62,20.64,167300.0,20.1073,20.1171,20.0878,20.1073,167300.0
2009-08-06 15:30:00,20.63,20.66,20.56,20.65,408800.0,20.0976,20.1268,20.0294,20.1171,408800.0
2009-08-06 15:40:00,20.65,20.71,20.63,20.66,507600.0,20.1171,20.1755,20.0976,20.1268,507600.0
2009-08-06 15:50:00,20.67,20.7,20.62,20.69,827600.0,20.1365,20.1658,20.0878,20.156,827600.0
2009-08-07 09:30:00,20.91,20.92,20.64,20.68,314800.0,20.3703,20.3801,20.1073,20.1463,314800.0
2009-08-07 09:40:00,20.67,20.69,20.5,20.54,411600.0,20.1365,20.156,19.9709,20.0099,411600.0
2009-08-07 09:50:00,20.54,20.63,20.51,20.53,330700.0,20.0099,20.0976,19.9807,20.0002,330700.0
2009-08-07 10:00:00,20.53,20.64,20.52,20.63,399800.0,20.0002,20.1073,19.9904,20.0976,399800.0
2009-08-07 10:10:00,20.63,20.7,20.62,20.67,308700.0,20.0976,20.1658,20.0878,20.1365,308700.0
2009-08-07 10:20:00,20.67,20.77,20.66,20.72,347300.0,20.1365,20.234,20.1268,20.1853,347300.0
2009-08-07 10:30:00,20.72,20.9,20.71,20.87,260200.0,20.1853,20.3606,20.1755,20.3314,260200.0
2009-08-07 10:40:00,20.87,20.89,20.84,20.89,385900.0,20.3314,20.3509,20.3022,20.3509,385900.0
2009-08-07 10:50:00,20.88,20.95,20.86,20.92,228200.0,20.3411,20.4093,20.3216,20.3801,228200.0
2009-08-07 11:00:00,20.92,21.0,20.9,20.98,418700.0,20.3801,20.458,20.3606,20.4385,418700.0
2009-08-07 11:10:00,20.98,20.98,20.88,20.96,96100.0,20.4385,20.4385,20.3411,20.4191,96100.0
2009-08-07 11:20:00,20.96,20.96,20.81,20.82,228300.0,20.4191,20.4191,20.2729,20.2827,228300.0
2009-08-07 11:30:00,20.82,20.88,20.8,20.85,164300.0,20.2827,20.3411,20.2632,20.3119,164300.0
2009-08-07 11:40:00,20.86,20.86,20.8,20.81,231000.0,20.3216,20.3216,20.2632,20.2729,231000.0
2009-08-07 11:50:00,20.81,20.92,20.8,20.86,140600.0,20.2729,20.3801,20.2632,20.3216,140600.0
2009-08-07 12:00:00,20.86,20.89,20.84,20.85,229400.0,20.3216,20.3509,20.3022,20.3119,229400.0
2009-08-07 12:10:00,20.86,20.9,20.8,20.82,177000.0,20.3216,20.3606,20.2632,20.2827,177000.0
2009-08-07 12:20:00,20.83,20.83,20.79,20.81,91500.0,20.2924,20.2924,20.2534,20.2729,91500.0
2009-08-07 12:30:00,20.8,20.84,20.8,20.82,78600.0,20.2632,20.3022,20.2632,20.2827,78600.0
2009-08-07 12:40:00,20.82,20.88,20.8,20.83,103000.0,20.2827,20.3411,20.2632,20.2924,103000.0
2009-08-07 12:50:00,20.83,20.91,20.83,20.85,214400.0,20.2924,20.3703,20.2924,20.3119,214400.0
2009-08-07 13:00:00,20.85,20.9,20.84,20.87,114500.0,20.3119,20.3606,20.3022,20.3314,114500.0
2009-08-07 13:10:00,20.87,20.9,20.84,20.9,146500.0,20.3314,20.3606,20.3022,20.3606,146500.0
2009-08-07 13:20:00,20.9,20.99,20.89,20.99,223700.0,20.3606,20.4483,20.3509,20.4483,223700.0
2009-08-07 13:30:00,20.98,20.99,20.88,20.93,226700.0,20.4385,20.4483,20.3411,20.3898,226700.0
2009-08-07 13:40:00,20.94,20.94,20.89,20.91,52100.0,20.3996,20.3996,20.3509,20.3703,52100.0
2009-08-07 13:50:00,20.9,20.91,20.87,20.89,198500.0,20.3606,20.3703,20.3314,20.3509,198500.0
2009-08-07 14:00:00,20.88,20.89,20.83,20.84,74400.0,20.3411,20.3509,20.2924,20.3022,74400.0
2009-08-07 14:10:00,20.85,20.86,20.82,20.83,129500.0,20.3119,20.3216,20.2827,20.2924,129500.0
2009-08-07 14:20:00,20.83,20.83,20.78,20.81,125400.0,20.2924,20.2924,20.2437,20.2729,125400.0
2009-08-07 14:30:00,20.8,20.82,20.77,20.8,169300.0,20.2632,20.2827,20.234,20.2632,169300.0
2009-08-07 14:40:00,20.8,20.81,20.78,20.8,173200.0,20.2632,20.2729,20.2437,20.2632,173200.0
2009-08-07 14:50:00,20.81,20.81,20.74,20.74,152000.0,20.2729,20.2729,20.2047,20.2047,152000.0
2009-08-07 15:00:00,20.74,20.74,20.66,20.72,335600.0,20.2047,20.2047,20.1268,20.1853,335600.0
2009-08-07 15:10:00,20.72,20.75,20.67,20.69,174000.0,20.1853,20.2145,20.1365,20.156,174000.0
2009-08-07 15:20:00,20.69,20.7,20.64,20.67,293700.0,20.156,20.1658,20.1073,20.1365,293700.0
2009-08-07 15:30:00,20.67,20.75,20.64,20.67,349200.0,20.1365,20.2145,20.1073,20.1365,349200.0
2009-08-07 15:40:00,20.67,20.76,20.67,20.76,452400.0,20.1365,20.2242,20.1365,20.2242,452400.0
2009-08-07 15:50:00,20.76,20.76,20.7,20.71,833600.0,20.2242,20.2242,20.1658,20.1755,833600.0
2009-08-10 09:30:00,20.58,20.83,20.56,20.74,137100.0,20.0489,20.2924,20.0294,20.2047,137100.0
2009-08-10 09:40:00,20.74,20.85,20.62,20.64,224200.0,20.2047,20.3119,20.0878,20.1073,224200.0
2009-08-10 09:50:00,20.64,20.71,20.62,20.67,410100.0,20.1073,20.1755,20.0878,20.1365,410100.0
2009-08-10 10:00:00,20.66,20.7,20.58,20.6,158400.0,20.1268,20.1658,20.0489,20.0683,158400.0
2009-08-10 10:10:00,20.61,20.76,20.61,20.7,269300.0,20.0781,20.2242,20.0781,20.1658,269300.0
2009-08-10 10:20:00,20.7,20.8,20.7,20.8,68300.0,20.1658,20.2632,20.1658,20.2632,68300.0
2009-08-10 10:30:00,20.8,20.82,20.7,20.71,89000.0,20.2632,20.2827,20.1658,20.1755,89000.0
2009-08-10 10:40:00,20.72,20.8,20.71,20.74,40600.0,20.1853,20.2632,20.1755,20.2047,40600.0
2009-08-10 10:50:00,20.74,20.76,20.7,20.71,86700.0,20.2047,20.2242,20.1658,20.1755,86700.0
2009-08-10 11:00:00,20.7,20.75,20.7,20.72,115800.0,20.1658,20.2145,20.1658,20.1853,115800.0
2009-08-10 11:10:00,20.72,20.78,20.71,20.75,167400.0,20.1853,20.2437,20.1755,20.2145,167400.0
2009-08-10 11:20:00,20.75,20.77,20.74,20.74,49700.0,20.2145,20.234,20.2047,20.2047,49700.0
2009-08-10 11:30:00,20.74,20.79,20.74,20.78,49300.0,20.2047,20.2534,20.2047,20.2437,49300.0
2009-08-10 11:40:00,20.79,20.81,20.74,20.79,182300.0,20.2534,20.2729,20.2047,20.2534,182300.0
2009-08-10 11:50:00,20.79,20.79,20.75,20.76,56300.0,20.2534,20.2534,20.2145,20.2242,56300.0
2009-08-10 12:00:00,20.76,20.77,20.74,20.75,54400.0,20.2242,20.234,20.2047,20.2145,54400.0
2009-08-10 12:10:00,20.75,20.77,20.74,20.74,36300.0,20.2145,20.234,20.2047,20.2047,36300.0
2009-08-10 12:20:00,20.74,20.76,20.7,20.72,123300.0,20.2047,20.2242,20.1658,20.1853,123300.0
2009-08-10 12:30:00,20.71,20.74,20.67,20.7,356400.0,20.1755,20.2047,20.1365,20.1658,356400.0
2009-08-10 12:40:00,20.7,20.72,20.67,20.69,93700.0,20.1658,20.1853,20.1365,20.156,93700.0
2009-08-10 12:50:00,20.69,20.72,20.69,20.71,64200.0,20.156,20.1853,20.156,20.1755,64200.0
2009-08-10 13:00:00,20.7,20.71,20.63,20.64,100200.0,20.1658,20.1755,20.0976,20.1073,100200.0
2009-08-10 13:10:00,20.63,20.7,20.63,20.7,91400.0,20.0976,20.1658,20.0976,20.1658,91400.0
2009-08-10 13:20:00,20.69,20.74,20.68,20.7,87400.0,20.156,20.2047,20.1463,20.1658,87400.0
2009-08-10 13:30:00,20.7,20.77,20.68,20.74,169400.0,20.1658,20.234,20.1463,20.2047,169400.0
2009-08-10 13:40:00,20.74,20.76,20.72,20.72,74600.0,20.2047,20.2242,20.1853,20.1853,74600.0
2009-08-10 13:50:00,20.72,20.75,20.71,20.72,40800.0,20.1853,20.2145,20.1755,20.1853,40800.0
2009-08-10 14:00:00,20.72,20.73,20.67,20.7,57500.0,20.1853,20.195,20.1365,20.1658,57500.0
2009-08-10 14:10:00,20.7,20.71,20.62,20.63,211100.0,20.1658,20.1755,20.0878,20.0976,211100.0
2009-08-10 14:20:00,20.62,20.68,20.62,20.67,67900.0,20.0878,20.1463,20.0878,20.1365,67900.0
2009-08-10 14:30:00,20.68,20.68,20.66,20.67,29100.0,20.1463,20.1463,20.1268,20.1365,29100.0
2009-08-10 14:40:00,20.68,20.68,20.61,20.63,124200.0,20.1463,20.1463,20.0781,20.0976,124200.0
2009-08-10 14:50:00,20.63,20.66,20.59,20.65,144400.0,20.0976,20.1268,20.0586,20.1171,144400.0
2009-08-10 15:00:00,20.65,20.7,20.63,20.65,129500.0,20.1171,20.1658,20.0976,20.1171,129500.0
2009-08-10 15:10:00,20.64,20.68,20.61,20.67,227000.0,20.1073,20.1463,20.0781,20.1365,227000.0
2009-08-10 15:20:00,20.67,20.68,20.64,20.66,94200.0,20.1365,20.1463,20.1073,20.1268,94200.0
2009-08-10 15:30:00,20.66,20.67,20.64,20.67,64300.0,20.1268,20.1365,20.1073,20.1365,64300.0
2009-08-10 15:40:00,20.66,20.68,20.64,20.67,221300.0,20.1268,20.1463,20.1073,20.1365,221300.0
2009-08-10 15:50:00,20.66,20.77,20.66,20.73,602100.0,20.1268,20.234,20.1268,20.195,602100.0
2009-08-11 09:30:00,20.61,20.69,20.58,20.65,81800.0,20.0781,20.156,20.0489,20.1171,81800.0
2009-08-11 09:40:00,20.64,20.73,20.56,20.72,268700.0,20.1073,20.195,20.0294,20.1853,268700.0
2009-08-11 09:50:00,20.73,20.83,20.67,20.73,238100.0,20.195,20.2924,20.1365,20.195,238100.0
2009-08-11 10:00:00,20.73,20.73,20.55,20.66,330300.0,20.195,20.195,20.0196,20.1268,330300.0
2009-08-11 10:10:00,20.66,20.81,20.61,20.7,276500.0,20.1268,20.2729,20.0781,20.1658,276500.0
2009-08-11 10:20:00,20.69,20.73,20.52,20.56,222400.0,20.156,20.195,19.9904,20.0294,222400.0
2009-08-11 10:30:00,20.55,20.61,20.48,20.51,177600.0,20.0196,20.0781,19.9514,19.9807,177600.0
2009-08-11 10:40:00,20.52,20.56,20.45,20.53,166300.0,19.9904,20.0294,19.9222,20.0002,166300.0
2009-08-11 10:50:00,20.53,20.62,20.53,20.61,131300.0,20.0002,20.0878,20.0002,20.0781,131300.0
2009-08-11 11:00:00,20.62,20.62,20.39,20.39,147200.0,20.0878,20.0878,19.8638,19.8638,147200.0
2009-08-11 11:10:00,20.4,20.47,20.4,20.41,83900.0,19.8735,19.9417,19.8735,19.8833,83900.0
2009-08-11 11:20:00,20.41,20.47,20.32,20.34,179200.0,19.8833,19.9417,19.7956,19.8151,179200.0
2009-08-11 11:30:00,20.34,20.41,20.32,20.33,91300.0,19.8151,19.8833,19.7956,19.8053,91300.0
2009-08-11 11:40:00,20.33,20.36,20.3,20.32,106000.0,19.8053,19.8345,19.7761,19.7956,106000.0
2009-08-11 11:50:00,20.32,20.41,20.31,20.38,123300.0,19.7956,19.8833,19.7858,19.854,123300.0
2009-08-11 12:00:00,20.37,20.37,20.31,20.33,159500.0,19.8443,19.8443,19.7858,19.8053,159500.0
2009-08-11 12:10:00,20.33,20.33,20.28,20.32,161900.0,19.8053,19.8053,19.7566,19.7956,161900.0
2009-08-11 12:20:00,20.31,20.32,20.26,20.3,83600.0,19.7858,19.7956,19.7371,19.7761,83600.0
2009-08-11 12:30:00,20.29,20.31,20.27,20.29,72800.0,19.7663,19.7858,19.7469,19.7663,72800.0
2009-08-11 12:40:00,20.28,20.29,20.25,20.25,77200.0,19.7566,19.7663,19.7274,19.7274,77200.0
2009-08-11 12:50:00,20.25,20.3,20.25,20.27,86400.0,19.7274,19.7761,19.7274,19.7469,86400.0
2009-08-11 13:00:00,20.27,20.32,20.26,20.3,126600.0,19.7469,19.7956,19.7371,19.7761,126600.0
2009-08-11 13:10:00,20.3,20.31,20.28,20.3,55200.0,19.7761,19.7858,19.7566,19.7761,55200.0
2009-08-11 13:20:00,20.31,20.32,20.2,20.21,80500.0,19.7858,19.7956,19.6787,19.6884,80500.0
2009-08-11 13:30:00,20.21,20.27,20.2,20.26,83700.0,19.6884,19.7469,19.6787,19.7371,83700.0
2009-08-11 13:40:00,20.26,20.27,20.23,20.23,63300.0,19.7371,19.7469,19.7079,19.7079,63300.0
2009-08-11 13:50:00,20.23,20.25,20.23,20.23,103300.0,19.7079,19.7274,19.7079,19.7079,103300.0
2009-08-11 14:00:00,20.24,20.34,20.24,20.31,305400.0,19.7176,19.8151,19.7176,19.7858,305400.0
2009-08-11 14:10:00,20.31,20.35,20.3,20.33,95700.0,19.7858,19.8248,19.7761,19.8053,95700.0
2009-08-11 14:20:00,20.33,20.35,20.3,20.32,93200.0,19.8053,19.8248,19.7761,19.7956,93200.0
2009-08-11 14:30:00,20.32,20.41,20.31,20.4,295500.0,19.7956,19.8833,19.7858,19.8735,295500.0
2009-08-11 14:40:00,20.4,20.51,20.4,20.5,480900.0,19.8735,19.9807,19.8735,19.9709,480900.0
2009-08-11 14:50:00,20.5,20.53,20.42,20.45,167400.0,19.9709,20.0002,19.893,19.9222,167400.0
2009-08-11 15:00:00,20.45,20.53,20.43,20.46,93900.0,19.9222,20.0002,19.9027,19.932,93900.0
2009-08-11 15:10:00,20.46,20.55,20.44,20.48,159500.0,19.932,20.0196,19.9125,19.9514,159500.0
2009-08-11 15:20:00,20.48,20.48,20.44,20.45,81300.0,19.9514,19.9514,19.9125,19.9222,81300.0
2009-08-11 15:30:00,20.46,20.46,20.4,20.4,132400.0,19.932,19.932,19.8735,19.8735,132400.0
2009-08-11 15:40:00,20.4,20.48,20.39,20.45,234200.0,19.8735,19.9514,19.8638,19.9222,234200.0
2009-08-11 15:50:00,20.46,20.46,20.34,20.36,562100.0,19.932,19.932,19.8151,19.8345,562100.0
2009-08-12 09:30:00,20.76,20.99,20.38,20.9,590600.0,20.2242,20.4483,19.854,20.3606,590600.0
2009-08-12 09:40:00,20.9,21.0,20.84,20.94,407800.0,20.3606,20.458,20.3022,20.3996,407800.0
2009-08-12 09:50:00,20.94,21.13,20.93,21.05,302300.0,20.3996,20.5847,20.3898,20.5067,302300.0
2009-08-12 10:00:00,21.05,21.16,20.97,21.16,263400.0,20.5067,20.6139,20.4288,20.6139,263400.0
2009-08-12 10:10:00,21.15,21.16,20.97,20.98,496400.0,20.6042,20.6139,20.4288,20.4385,496400.0
2009-08-12 10:20:00,20.98,20.99,20.93,20.95,354400.0,20.4385,20.4483,20.3898,20.4093,354400.0
2009-08-12 10:30:00,20.95,20.96,20.88,20.93,379200.0,20.4093,20.4191,20.3411,20.3898,379200.0
2009-08-12 10:40:00,20.93,20.99,20.91,20.98,158100.0,20.3898,20.4483,20.3703,20.4385,158100.0
2009-08-12 10:50:00,20.98,21.08,20.97,21.05,355300.0,20.4385,20.536,20.4288,20.5067,355300.0
2009-08-12 11:00:00,21.05,21.13,21.05,21.1,230500.0,20.5067,20.5847,20.5067,20.5554,230500.0
2009-08-12 11:10:00,21.11,21.2,21.09,21.19,129900.0,20.5652,20.6529,20.5457,20.6431,129900.0
2009-08-12 11:20:00,21.2,21.21,21.17,21.19,151500.0,20.6529,20.6626,20.6236,20.6431,151500.0
2009-08-12 11:30:00,21.19,21.35,21.18,21.3,281900.0,20.6431,20.799,20.6334,20.7503,281900.0
2009-08-12 11:40:00,21.3,21.32,21.16,21.18,306600.0,20.7503,20.7698,20.6139,20.6334,306600.0
2009-08-12 11:50:00,21.19,21.26,21.16,21.26,71400.0,20.6431,20.7113,20.6139,20.7113,71400.0
2009-08-12 12:00:00,21.26,21.26,21.17,21.19,74300.0,20.7113,20.7113,20.6236,20.6431,74300.0
2009-08-12 12:10:00,21.19,21.19,21.13,21.15,42400.0,20.6431,20.6431,20.5847,20.6042,42400.0
2009-08-12 12:20:00,21.16,21.21,21.13,21.21,58300.0,20.6139,20.6626,20.5847,20.6626,58300.0
2009-08-12 12:30:00,21.21,21.21,21.13,21.15,81100.0,20.6626,20.6626,20.5847,20.6042,81100.0
2009-08-12 12:40:00,21.14,21.15,21.01,21.02,219400.0,20.5944,20.6042,20.4678,20.4775,219400.0
2009-08-12 12:50:00,21.02,21.13,21.01,21.12,84500.0,20.4775,20.5847,20.4678,20.5749,84500.0
2009-08-12 13:00:00,21.11,21.17,21.1,21.17,46600.0,20.5652,20.6236,20.5554,20.6236,46600.0
2009-08-12 13:10:00,21.16,21.22,21.16,21.21,76800.0,20.6139,20.6723,20.6139,20.6626,76800.0
2009-08-12 13:20:00,21.21,21.26,21.19,21.25,94600.0,20.6626,20.7113,20.6431,20.7016,94600.0
2009-08-12 13:30:00,21.26,21.31,21.19,21.27,252500.0,20.7113,20.76,20.6431,20.7211,252500.0
2009-08-12 13:40:00,21.26,21.27,21.16,21.17,171200.0,20.7113,20.7211,20.6139,20.6236,171200.0
2009-08-12 13:50:00,21.17,21.21,21.16,21.2,131100.0,20.6236,20.6626,20.6139,20.6529,131100.0
2009-08-12 14:00:00,21.19,21.2,21.11,21.12,119400.0,20.6431,20.6529,20.5652,20.5749,119400.0
2009-08-12 14:10:00,21.12,21.18,21.02,21.06,120100.0,20.5749,20.6334,20.4775,20.5165,120100.0
2009-08-12 14:20:00,21.07,21.13,20.95,21.0,284600.0,20.5262,20.5847,20.4093,20.458,284600.0
2009-08-12 14:30:00,21.01,21.12,20.97,21.06,206600.0,20.4678,20.5749,20.4288,20.5165,206600.0
2009-08-12 14:40:00,21.06,21.16,21.01,21.14,78600.0,20.5165,20.6139,20.4678,20.5944,78600.0
2009-08-12 14:50:00,21.14,21.26,21.11,21.24,179400.0,20.5944,20.7113,20.5652,20.6918,179400.0
2009-08-12 15:00:00,21.25,21.32,21.19,21.21,177600.0,20.7016,20.7698,20.6431,20.6626,177600.0
2009-08-12 15:10:00,21.21,21.26,21.2,21.24,78000.0,20.6626,20.7113,20.6529,20.6918,78000.0
2009-08-12 15:20:00,21.24,21.28,21.18,21.26,111900.0,20.6918,20.7308,20.6334,20.7113,111900.0
2009-08-12 15:30:00,21.25,21.28,21.22,21.22,151100.0,20.7016,20.7308,20.6723,20.6723,151100.0
2009-08-12 15:40:00,21.23,21.23,21.09,21.11,197800.0,20.6821,20.6821,20.5457,20.5652,197800.0
2009-08-12 15:50:00,21.12,21.15,21.02,21.1,688600.0,20.5749,20.6042,20.4775,20.5554,688600.0
2009-08-13 09:30:00,20.97,21.34,20.97,21.27,164500.0,20.4288,20.7892,20.4288,20.7211,164500.0
2009-08-13 09:40:00,21.25,21.25,21.06,21.09,254800.0,20.7016,20.7016,20.5165,20.5457,254800.0
2009-08-13 09:50:00,21.1,21.12,20.89,20.96,205000.0,20.5554,20.5749,20.3509,20.4191,205000.0
2009-08-13 10:00:00,20.96,21.11,20.95,20.95,204700.0,20.4191,20.5652,20.4093,20.4093,204700.0
2009-08-13 10:10:00,20.95,21.02,20.89,20.9,86000.0,20.4093,20.4775,20.3509,20.3606,86000.0
2009-08-13 10:20:00,20.91,20.94,20.72,20.74,178000.0,20.3703,20.3996,20.1853,20.2047,178000.0
2009-08-13 10:30:00,20.75,20.98,20.75,20.96,182800.0,20.2145,20.4385,20.2145,20.4191,182800.0
2009-08-13 10:40:00,20.96,21.04,20.96,20.99,182900.0,20.4191,20.497,20.4191,20.4483,182900.0
2009-08-13 10:50:00,20.99,21.05,20.99,21.04,94200.0,20.4483,20.5067,20.4483,20.497,94200.0
2009-08-13 11:00:00,21.04,21.07,20.97,21.0,108300.0,20.497,20.5262,20.4288,20.458,108300.0
2009-08-13 11:10:00,21.0,21.0,20.86,20.88,116000.0,20.458,20.458,20.3216,20.3411,116000.0
2009-08-13 11:20:00,20.86,20.92,20.82,20.87,75500.0,20.3216,20.3801,20.2827,20.3314,75500.0
2009-08-13 11:30:00,20.86,20.96,20.86,20.9,78000.0,20.3216,20.4191,20.3216,20.3606,78000.0
2009-08-13 11:40:00,20.9,20.9,20.85,20.86,47900.0,20.3606,20.3606,20.3119,20.3216,47900.0
2009-08-13 11:50:00,20.86,20.91,20.86,20.91,49500.0,20.3216,20.3703,20.3216,20.3703,49500.0
2009-08-13 12:00:00,20.91,20.94,20.9,20.93,17000.0,20.3703,20.3996,20.3606,20.3898,17000.0
2009-08-13 12:10:00,20.94,20.94,20.86,20.86,116700.0,20.3996,20.3996,20.3216,20.3216,116700.0
2009-08-13 12:20:00,20.86,20.89,20.83,20.83,34000.0,20.3216,20.3509,20.2924,20.2924,34000.0
2009-08-13 12:30:00,20.84,20.87,20.84,20.87,21300.0,20.3022,20.3314,20.3022,20.3314,21300.0
2009-08-13 12:40:00,20.87,20.89,20.85,20.89,38000.0,20.3314,20.3509,20.3119,20.3509,38000.0
2009-08-13 12:50:00,20.88,20.9,20.88,20.88,49600.0,20.3411,20.3606,20.3411,20.3411,49600.0
2009-08-13 13:00:00,20.88,20.9,20.84,20.85,99500.0,20.3411,20.3606,20.3022,20.3119,99500.0
2009-08-13 13:10:00,20.85,20.87,20.83,20.84,90300.0,20.3119,20.3314,20.2924,20.3022,90300.0
2009-08-13 13:20:00,20.85,20.87,20.84,20.84,46100.0,20.3119,20.3314,20.3022,20.3022,46100.0
2009-08-13 13:30:00,20.85,20.91,20.84,20.9,104500.0,20.3119,20.3703,20.3022,20.3606,104500.0
2009-08-13 13:40:00,20.91,20.97,20.88,20.9,122600.0,20.3703,20.4288,20.3411,20.3606,122600.0
2009-08-13 13:50:00,20.9,20.92,20.87,20.87,84400.0,20.3606,20.3801,20.3314,20.3314,84400.0
2009-08-13 14:00:00,20.88,20.9,20.86,20.89,52800.0,20.3411,20.3606,20.3216,20.3509,52800.0
2009-08-13 14:10:00,20.9,20.9,20.82,20.88,104900.0,20.3606,20.3606,20.2827,20.3411,104900.0
2009-08-13 14:20:00,20.87,20.88,20.82,20.84,79100.0,20.3314,20.3411,20.2827,20.3022,79100.0
2009-08-13 14:30:00,20.83,20.86,20.81,20.83,59900.0,20.2924,20.3216,20.2729,20.2924,59900.0
2009-08-13 14:40:00,20.83,20.86,20.81,20.81,88800.0,20.2924,20.3216,20.2729,20.2729,88800.0
2009-08-13 14:50:00,20.81,20.84,20.78,20.78,76500.0,20.2729,20.3022,20.2437,20.2437,76500.0
2009-08-13 15:00:00,20.78,20.82,20.76,20.81,52100.0,20.2437,20.2827,20.2242,20.2729,52100.0
2009-08-13 15:10:00,20.81,20.89,20.81,20.84,95600.0,20.2729,20.3509,20.2729,20.3022,95600.0
2009-08-13 15:20:00,20.83,20.9,20.8,20.89,134300.0,20.2924,20.3606,20.2632,20.3509,134300.0
2009-08-13 15:30:00,20.89,20.95,20.89,20.94,121000.0,20.3509,20.4093,20.3509,20.3996,121000.0
2009-08-13 15:40:00,20.94,21.05,20.94,20.98,453000.0,20.3996,20.5067,20.3996,20.4385,453000.0
2009-08-13 15:50:00,20.98,21.05,20.98,21.05,550100.0,20.4385,20.5067,20.4385,20.5067,550100.0
2009-08-14 09:30:00,20.93,21.38,20.9,21.36,258900.0,20.3898,20.8282,20.3606,20.8087,258900.0
2009-08-14 09:40:00,21.37,21.53,21.3,21.52,578900.0,20.8185,20.9743,20.7503,20.9646,578900.0
2009-08-14 09:50:00,21.52,21.53,21.2,21.24,345600.0,20.9646,20.9743,20.6529,20.6918,345600.0
2009-08-14 10:00:00,21.24,21.28,21.11,21.21,389300.0,20.6918,20.7308,20.5652,20.6626,389300.0
2009-08-14 10:10:00,21.21,21.26,21.11,21.22,299600.0,20.6626,20.7113,20.5652,20.6723,299600.0
2009-08-14 10:20:00,21.22,21.4,21.2,21.34,296600.0,20.6723,20.8477,20.6529,20.7892,296600.0
2009-08-14 10:30:00,21.34,21.4,21.27,21.36,203400.0,20.7892,20.8477,20.7211,20.8087,203400.0
2009-08-14 10:40:00,21.36,21.41,21.34,21.35,139800.0,20.8087,20.8574,20.7892,20.799,139800.0
2009-08-14 10:50:00,21.34,21.35,21.25,21.28,135300.0,20.7892,20.799,20.7016,20.7308,135300.0
2009-08-14 11:00:00,21.28,21.36,21.24,21.31,102600.0,20.7308,20.8087,20.6918,20.76,102600.0
2009-08-14 11:10:00,21.31,21.32,21.28,21.28,113400.0,20.76,20.7698,20.7308,20.7308,113400.0
2009-08-14 11:20:00,21.29,21.29,21.21,21.21,91100.0,20.7405,20.7405,20.6626,20.6626,91100.0
2009-08-14 11:30:00,21.21,21.29,21.14,21.25,174600.0,20.6626,20.7405,20.5944,20.7016,174600.0
2009-08-14 11:40:00,21.25,21.25,21.18,21.2,47100.0,20.7016,20.7016,20.6334,20.6529,47100.0
2009-08-14 11:50:00,21.21,21.26,21.16,21.24,115500.0,20.6626,20.7113,20.6139,20.6918,115500.0
2009-08-14 12:00:00,21.25,21.25,21.2,21.23,88700.0,20.7016,20.7016,20.6529,20.6821,88700.0
2009-08-14 12:10:00,21.22,21.24,21.2,21.22,68500.0,20.6723,20.6918,20.6529,20.6723,68500.0
2009-08-14 12:20:00,21.22,21.22,21.2,21.2,45000.0,20.6723,20.6723,20.6529,20.6529,45000.0
2009-08-14 12:30:00,21.2,21.21,21.17,21.19,22700.0,20.6529,20.6626,20.6236,20.6431,22700.0
2009-08-14 12:40:00,21.18,21.22,21.14,21.22,73200.0,20.6334,20.6723,20.5944,20.6723,73200.0
2009-08-14 12:50:00,21.22,21.28,21.2,21.27,202900.0,20.6723,20.7308,20.6529,20.7211,202900.0
2009-08-14 13:00:00,21.27,21.31,21.25,21.26,384000.0,20.7211,20.76,20.7016,20.7113,384000.0
2009-08-14 13:10:00,21.26,21.31,21.23,21.26,122200.0,20.7113,20.76,20.6821,20.7113,122200.0
2009-08-14 13:20:00,21.27,21.28,21.22,21.26,80500.0,20.7211,20.7308,20.6723,20.7113,80500.0
2009-08-14 13:30:00,21.26,21.26,21.21,21.21,89000.0,20.7113,20.7113,20.6626,20.6626,89000.0
2009-08-14 13:40:00,21.21,21.23,21.21,21.23,47500.0,20.6626,20.6821,20.6626,20.6821,47500.0
2009-08-14 13:50:00,21.23,21.25,21.23,21.25,45700.0,20.6821,20.7016,20.6821,20.7016,45700.0
2009-08-14 14:00:00,21.25,21.25,21.19,21.2,85600.0,20.7016,20.7016,20.6431,20.6529,85600.0
2009-08-14 14:10:00,21.21,21.24,21.17,21.2,170100.0,20.6626,20.6918,20.6236,20.6529,170100.0
2009-08-14 14:20:00,21.21,21.21,21.14,21.14,150200.0,20.6626,20.6626,20.5944,20.5944,150200.0
2009-08-14 14:30:00,21.14,21.19,21.13,21.14,192900.0,20.5944,20.6431,20.5847,20.5944,192900.0
2009-08-14 14:40:00,21.15,21.2,21.14,21.17,94500.0,20.6042,20.6529,20.5944,20.6236,94500.0
2009-08-14 14:50:00,21.17,21.17,21.12,21.15,82900.0,20.6236,20.6236,20.5749,20.6042,82900.0
2009-08-14 15:00:00,21.15,21.16,21.14,21.16,72400.0,20.6042,20.6139,20.5944,20.6139,72400.0
2009-08-14 15:10:00,21.16,21.2,21.12,21.17,276400.0,20.6139,20.6529,20.5749,20.6236,276400.0
2009-08-14 15:20:00,21.17,21.21,21.16,21.2,229600.0,20.6236,20.6626,20.6139,20.6529,229600.0
2009-08-14 15:30:00,21.19,21.24,21.17,21.22,163400.0,20.6431,20.6918,20.6236,20.6723,163400.0
2009-08-14 15:40:00,21.22,21.27,21.2,21.26,201700.0,20.6723,20.7211,20.6529,20.7113,201700.0
2009-08-14 15:50:00,21.25,21.33,21.22,21.3,564500.0,20.7016,20.7795,20.6723,20.7503,564500.0
2009-08-17 09:30:00,20.88,20.88,20.26,20.28,398600.0,20.3411,20.3411,19.7371,19.7566,398600.0
2009-08-17 09:40:00,20.28,20.39,20.26,20.35,394500.0,19.7566,19.8638,19.7371,19.8248,394500.0
2009-08-17 09:50:00,20.35,20.38,20.15,20.28,543900.0,19.8248,19.854,19.63,19.7566,543900.0
2009-08-17 10:00:00,20.28,20.34,20.17,20.18,304700.0,19.7566,19.8151,19.6494,19.6592,304700.0
2009-08-17 10:10:00,20.19,20.19,20.04,20.05,411800.0,19.6689,19.6689,19.5228,19.5325,411800.0
2009-08-17 10:20:00,20.05,20.08,20.03,20.05,273900.0,19.5325,19.5618,19.5131,19.5325,273900.0
2009-08-17 10:30:00,20.06,20.08,19.98,20.08,300400.0,19.5423,19.5618,19.4643,19.5618,300400.0
2009-08-17 10:40:00,20.08,20.1,20.0,20.05,242100.0,19.5618,19.5813,19.4838,19.5325,242100.0
2009-08-17 10:50:00,20.06,20.1,20.0,20.01,265500.0,19.5423,19.5813,19.4838,19.4936,265500.0
2009-08-17 11:00:00,20.01,20.02,19.9,19.98,323300.0,19.4936,19.5033,19.3864,19.4643,323300.0
2009-08-17 11:10:00,19.97,20.02,19.97,19.99,239400.0,19.4546,19.5033,19.4546,19.4741,239400.0
2009-08-17 11:20:00,20.0,20.08,19.94,20.0,219900.0,19.4838,19.5618,19.4254,19.4838,219900.0
2009-08-17 11:30:00,19.99,20.06,19.98,19.98,158000.0,19.4741,19.5423,19.4643,19.4643,158000.0
2009-08-17 11:40:00,19.99,20.0,19.98,19.99,101900.0,19.4741,19.4838,19.4643,19.4741,101900.0
2009-08-17 11:50:00,19.99,20.02,19.98,19.98,305300.0,19.4741,19.5033,19.4643,19.4643,305300.0
2009-08-17 12:00:00,19.98,19.99,19.9,19.9,155600.0,19.4643,19.4741,19.3864,19.3864,155600.0
2009-08-17 12:10:00,19.9,19.92,19.87,19.87,231900.0,19.3864,19.4059,19.3572,19.3572,231900.0
2009-08-17 12:20:00,19.88,19.95,19.87,19.93,127700.0,19.3669,19.4351,19.3572,19.4156,127700.0
2009-08-17 12:30:00,19.93,19.95,19.91,19.91,75000.0,19.4156,19.4351,19.3962,19.3962,75000.0
2009-08-17 12:40:00,19.92,19.92,19.91,19.91,43900.0,19.4059,19.4059,19.3962,19.3962,43900.0
2009-08-17 12:50:00,19.92,19.94,19.91,19.91,146300.0,19.4059,19.4254,19.3962,19.3962,146300.0
2009-08-17 13:00:00,19.91,19.92,19.81,19.82,200900.0,19.3962,19.4059,19.2987,19.3085,200900.0
2009-08-17 13:10:00,19.81,19.82,19.73,19.75,558300.0,19.2987,19.3085,19.2208,19.2403,558300.0
2009-08-17 13:20:00,19.75,19.75,19.63,19.68,633000.0,19.2403,19.2403,19.1234,19.1721,633000.0
2009-08-17 13:30:00,19.67,19.75,19.67,19.69,363100.0,19.1623,19.2403,19.1623,19.1818,363100.0
2009-08-17 13:40:00,19.68,19.75,19.67,19.71,253700.0,19.1721,19.2403,19.1623,19.2013,253700.0
2009-08-17 13:50:00,19.7,19.76,19.7,19.74,565800.0,19.1916,19.25,19.1916,19.2305,565800.0
2009-08-17 14:00:00,19.75,19.77,19.72,19.74,455200.0,19.2403,19.2598,19.2111,19.2305,455200.0
2009-08-17 14:10:00,19.74,19.75,19.7,19.7,138600.0,19.2305,19.2403,19.1916,19.1916,138600.0
2009-08-17 14:20:00,19.72,19.73,19.67,19.72,266600.0,19.2111,19.2208,19.1623,19.2111,266600.0
2009-08-17 14:30:00,19.71,19.75,19.69,19.73,230800.0,19.2013,19.2403,19.1818,19.2208,230800.0
2009-08-17 14:40:00,19.72,19.74,19.69,19.69,224600.0,19.2111,19.2305,19.1818,19.1818,224600.0
2009-08-17 14:50:00,19.69,19.71,19.66,19.7,220000.0,19.1818,19.2013,19.1526,19.1916,220000.0
2009-08-17 15:00:00,19.69,19.73,19.68,19.72,308900.0,19.1818,19.2208,19.1721,19.2111,308900.0
2009-08-17 15:10:00,19.73,19.74,19.68,19.68,403600.0,19.2208,19.2305,19.1721,19.1721,403600.0
2009-08-17 15:20:00,19.69,19.7,19.65,19.69,308900.0,19.1818,19.1916,19.1429,19.1818,308900.0
2009-08-17 15:30:00,19.69,19.7,19.61,19.61,309000.0,19.1818,19.1916,19.1039,19.1039,309000.0
2009-08-17 15:40:00,19.61,19.64,19.6,19.62,385700.0,19.1039,19.1331,19.0942,19.1136,385700.0
2009-08-17 15:50:00,19.61,19.62,19.57,19.57,1395600.0,19.1039,19.1136,19.0649,19.0649,1395600.0
2009-08-18 09:30:00,19.6,19.65,19.25,19.58,1258900.0,19.0942,19.1429,18.7532,19.0747,1258900.0
2009-08-18 09:40:00,19.59,19.79,19.53,19.75,1113300.0,19.0844,19.2793,19.026,19.2403,1113300.0
2009-08-18 09:50:00,19.75,19.89,19.73,19.75,664700.0,19.2403,19.3767,19.2208,19.2403,664700.0
2009-08-18 10:00:00,19.75,19.91,19.75,19.87,711600.0,19.2403,19.3962,19.2403,19.3572,711600.0
2009-08-18 10:10:00,19.87,19.87,19.78,19.81,580600.0,19.3572,19.3572,19.2695,19.2987,580600.0
2009-08-18 10:20:00,19.82,19.82,19.67,19.74,641700.0,19.3085,19.3085,19.1623,19.2305,641700.0
2009-08-18 10:30:00,19.75,19.75,19.65,19.66,475000.0,19.2403,19.2403,19.1429,19.1526,475000.0
2009-08-18 10:40:00,19.67,19.71,19.6,19.65,660900.0,19.1623,19.2013,19.0942,19.1429,660900.0
2009-08-18 10:50:00,19.65,19.66,19.53,19.55,512200.0,19.1429,19.1526,19.026,19.0454,512200.0
2009-08-18 11:00:00,19.54,19.63,19.53,19.62,476000.0,19.0357,19.1234,19.026,19.1136,476000.0
2009-08-18 11:10:00,19.62,19.76,19.62,19.7,489800.0,19.1136,19.25,19.1136,19.1916,489800.0
2009-08-18 11:20:00,19.7,19.74,19.62,19.63,437500.0,19.1916,19.2305,19.1136,19.1234,437500.0
2009-08-18 11:30:00,19.63,19.72,19.62,19.7,127200.0,19.1234,19.2111,19.1136,19.1916,127200.0
2009-08-18 11:40:00,19.7,19.71,19.68,19.7,198400.0,19.1916,19.2013,19.1721,19.1916,198400.0
2009-08-18 11:50:00,19.69,19.7,19.68,19.68,94300.0,19.1818,19.1916,19.1721,19.1721,94300.0
2009-08-18 12:00:00,19.68,19.73,19.68,19.68,545600.0,19.1721,19.2208,19.1721,19.1721,545600.0
2009-08-18 12:10:00,19.68,19.69,19.64,19.66,70600.0,19.1721,19.1818,19.1331,19.1526,70600.0
2009-08-18 12:20:00,19.66,19.66,19.6,19.62,96400.0,19.1526,19.1526,19.0942,19.1136,96400.0
2009-08-18 12:30:00,19.62,19.62,19.59,19.61,123300.0,19.1136,19.1136,19.0844,19.1039,123300.0
2009-08-18 12:40:00,19.61,19.63,19.6,19.61,60800.0,19.1039,19.1234,19.0942,19.1039,60800.0
2009-08-18 12:50:00,19.61,19.7,19.6,19.7,498900.0,19.1039,19.1916,19.0942,19.1916,498900.0
2009-08-18 13:00:00,19.7,19.74,19.67,19.69,481900.0,19.1916,19.2305,19.1623,19.1818,481900.0
2009-08-18 13:10:00,19.69,19.73,19.65,19.7,630800.0,19.1818,19.2208,19.1429,19.1916,630800.0
2009-08-18 13:20:00,19.7,19.73,19.7,19.71,336000.0,19.1916,19.2208,19.1916,19.2013,336000.0
2009-08-18 13:30:00,19.7,19.71,19.69,19.7,233300.0,19.1916,19.2013,19.1818,19.1916,233300.0
2009-08-18 13:40:00,19.69,19.77,19.69,19.75,415700.0,19.1818,19.2598,19.1818,19.2403,415700.0
2009-08-18 13:50:00,19.75,19.75,19.69,19.73,243600.0,19.2403,19.2403,19.1818,19.2208,243600.0
2009-08-18 14:00:00,19.73,19.74,19.69,19.7,153200.0,19.2208,19.2305,19.1818,19.1916,153200.0
2009-08-18 14:10:00,19.7,19.75,19.68,19.71,270400.0,19.1916,19.2403,19.1721,19.2013,270400.0
2009-08-18 14:20:00,19.71,19.74,19.71,19.72,134500.0,19.2013,19.2305,19.2013,19.2111,134500.0
2009-08-18 14:30:00,19.72,19.73,19.67,19.67,129500.0,19.2111,19.2208,19.1623,19.1623,129500.0
2009-08-18 14:40:00,19.67,19.74,19.65,19.66,411900.0,19.1623,19.2305,19.1429,19.1526,411900.0
2009-08-18 14:50:00,19.65,19.7,19.65,19.65,233400.0,19.1429,19.1916,19.1429,19.1429,233400.0
2009-08-18 15:00:00,19.65,19.71,19.63,19.67,415300.0,19.1429,19.2013,19.1234,19.1623,415300.0
2009-08-18 15:10:00,19.67,19.69,19.61,19.61,412700.0,19.1623,19.1818,19.1039,19.1039,412700.0
2009-08-18 15:20:00,19.61,19.62,19.55,19.55,169800.0,19.1039,19.1136,19.0454,19.0454,169800.0
2009-08-18 15:30:00,19.55,19.56,19.49,19.49,325500.0,19.0454,19.0552,18.987,18.987,325500.0
2009-08-18 15:40:00,19.49,19.5,19.45,19.47,497200.0,18.987,18.9967,18.948,18.9675,497200.0
2009-08-18 15:50:00,19.47,19.51,19.44,19.51,1378700.0,18.9675,19.0065,18.9383,19.0065,1378700.0
2009-08-19 09:30:00,19.51,19.6,19.1,19.15,523700.0,19.0065,19.0942,18.6071,18.6558,523700.0
2009-08-19 09:40:00,19.15,19.18,19.0,19.01,859800.0,18.6558,18.685,18.5096,18.5194,859800.0
2009-08-19 09:50:00,19.01,19.12,18.97,19.0,976400.0,18.5194,18.6265,18.4804,18.5096,976400.0
2009-08-19 10:00:00,19.0,19.12,18.99,19.09,421400.0,18.5096,18.6265,18.4999,18.5973,421400.0
2009-08-19 10:10:00,19.09,19.1,18.87,18.97,635400.0,18.5973,18.6071,18.383,18.4804,635400.0
2009-08-19 10:20:00,18.97,19.04,18.84,18.86,990200.0,18.4804,18.5486,18.3538,18.3733,990200.0
2009-08-19 10:30:00,18.86,19.0,18.84,18.92,926500.0,18.3733,18.5096,18.3538,18.4317,926500.0
2009-08-19 10:40:00,18.91,18.98,18.82,18.87,530800.0,18.422,18.4902,18.3343,18.383,530800.0
2009-08-19 10:50:00,18.87,18.88,18.74,18.79,581100.0,18.383,18.3927,18.2564,18.3051,581100.0
2009-08-19 11:00:00,18.79,18.8,18.74,18.79,320700.0,18.3051,18.3148,18.2564,18.3051,320700.0
2009-08-19 11:10:00,18.79,18.8,18.7,18.74,626500.0,18.3051,18.3148,18.2174,18.2564,626500.0
2009-08-19 11:20:00,18.73,18.75,18.65,18.68,362000.0,18.2466,18.2661,18.1687,18.1979,362000.0
2009-08-19 11:30:00,18.69,18.7,18.62,18.69,479700.0,18.2076,18.2174,18.1394,18.2076,479700.0
2009-08-19 11:40:00,18.68,18.79,18.68,18.78,323300.0,18.1979,18.3051,18.1979,18.2953,323300.0
2009-08-19 11:50:00,18.77,18.94,18.77,18.87,357300.0,18.2856,18.4512,18.2856,18.383,357300.0
2009-08-19 12:00:00,18.87,18.93,18.83,18.93,186600.0,18.383,18.4414,18.344,18.4414,186600.0
2009-08-19 12:10:00,18.92,19.03,18.92,19.0,584800.0,18.4317,18.5389,18.4317,18.5096,584800.0
2009-08-19 12:20:00,19.0,19.07,18.96,19.0,390700.0,18.5096,18.5778,18.4707,18.5096,390700.0
2009-08-19 12:30:00,19.0,19.06,19.0,19.06,150400.0,18.5096,18.5681,18.5096,18.5681,150400.0
2009-08-19 12:40:00,19.06,19.07,19.02,19.05,355600.0,18.5681,18.5778,18.5291,18.5584,355600.0
2009-08-19 12:50:00,19.05,19.11,19.05,19.07,168100.0,18.5584,18.6168,18.5584,18.5778,168100.0
2009-08-19 13:00:00,19.07,19.14,19.07,19.13,112300.0,18.5778,18.646,18.5778,18.6363,112300.0
2009-08-19 13:10:00,19.13,19.15,19.08,19.09,228700.0,18.6363,18.6558,18.5876,18.5973,228700.0
2009-08-19 13:20:00,19.09,19.16,19.08,19.16,92300.0,18.5973,18.6655,18.5876,18.6655,92300.0
2009-08-19 13:30:00,19.15,19.16,19.15,19.16,103500.0,18.6558,18.6655,18.6558,18.6655,103500.0
2009-08-19 13:40:00,19.16,19.2,19.13,19.13,161400.0,18.6655,18.7045,18.6363,18.6363,161400.0
2009-08-19 13:50:00,19.13,19.14,19.1,19.11,116800.0,18.6363,18.646,18.6071,18.6168,116800.0
2009-08-19 14:00:00,19.1,19.14,19.05,19.09,286800.0,18.6071,18.646,18.5584,18.5973,286800.0
2009-08-19 14:10:00,19.09,19.13,19.08,19.12,331000.0,18.5973,18.6363,18.5876,18.6265,331000.0
2009-08-19 14:20:00,19.11,19.16,19.1,19.13,408500.0,18.6168,18.6655,18.6071,18.6363,408500.0
2009-08-19 14:30:00,19.13,19.15,19.11,19.14,171800.0,18.6363,18.6558,18.6168,18.646,171800.0
2009-08-19 14:40:00,19.14,19.19,19.13,19.18,186600.0,18.646,18.6947,18.6363,18.685,186600.0
2009-08-19 14:50:00,19.18,19.2,19.14,19.14,237300.0,18.685,18.7045,18.646,18.646,237300.0
2009-08-19 15:00:00,19.14,19.16,19.13,19.14,207000.0,18.646,18.6655,18.6363,18.646,207000.0
2009-08-19 15:10:00,19.13,19.15,19.1,19.15,233800.0,18.6363,18.6558,18.6071,18.6558,233800.0
2009-08-19 15:20:00,19.15,19.15,19.1,19.11,181500.0,18.6558,18.6558,18.6071,18.6168,181500.0
2009-08-19 15:30:00,19.1,19.12,19.08,19.12,250500.0,18.6071,18.6265,18.5876,18.6265,250500.0
2009-08-19 15:40:00,19.11,19.12,19.06,19.06,405800.0,18.6168,18.6265,18.5681,18.5681,405800.0
2009-08-19 15:50:00,19.06,19.1,19.05,19.09,1017900.0,18.5681,18.6071,18.5584,18.5973,1017900.0
2009-08-20 09:30:00,18.97,19.25,18.95,19.24,287000.0,18.4804,18.7532,18.4609,18.7434,287000.0
2009-08-20 09:40:00,19.25,19.3,19.15,19.22,170000.0,18.7532,18.8019,18.6558,18.724,170000.0
2009-08-20 09:50:00,19.23,19.3,19.16,19.3,175300.0,18.7337,18.8019,18.6655,18.8019,175300.0
2009-08-20 10:00:00,19.29,19.36,19.14,19.2,409800.0,18.7922,18.8604,18.646,18.7045,409800.0
2009-08-20 10:10:00,19.21,19.22,19.11,19.15,208300.0,18.7142,18.724,18.6168,18.6558,208300.0
2009-08-20 10:20:00,19.14,19.2,19.09,19.12,187700.0,18.646,18.7045,18.5973,18.6265,187700.0
2009-08-20 10:30:00,19.12,19.14,19.09,19.13,188300.0,18.6265,18.646,18.5973,18.6363,188300.0
2009-08-20 10:40:00,19.13,19.2,19.12,19.2,135300.0,18.6363,18.7045,18.6265,18.7045,135300.0
2009-08-20 10:50:00,19.2,19.2,19.15,19.15,117900.0,18.7045,18.7045,18.6558,18.6558,117900.0
2009-08-20 11:00:00,19.15,19.22,19.15,19.22,194700.0,18.6558,18.724,18.6558,18.724,194700.0
2009-08-20 11:10:00,19.22,19.24,19.2,19.22,196000.0,18.724,18.7434,18.7045,18.724,196000.0
2009-08-20 11:20:00,19.22,19.22,19.2,19.22,89300.0,18.724,18.724,18.7045,18.724,89300.0
2009-08-20 11:30:00,19.21,19.24,19.2,19.21,485000.0,18.7142,18.7434,18.7045,18.7142,485000.0
2009-08-20 11:40:00,19.21,19.24,19.2,19.21,49900.0,18.7142,18.7434,18.7045,18.7142,49900.0
2009-08-20 11:50:00,19.21,19.22,19.2,19.2,44900.0,18.7142,18.724,18.7045,18.7045,44900.0
2009-08-20 12:00:00,19.2,19.21,19.1,19.15,216000.0,18.7045,18.7142,18.6071,18.6558,216000.0
2009-08-20 12:10:00,19.16,19.17,19.12,19.15,79500.0,18.6655,18.6753,18.6265,18.6558,79500.0
2009-08-20 12:20:00,19.15,19.16,19.11,19.12,93400.0,18.6558,18.6655,18.6168,18.6265,93400.0
2009-08-20 12:30:00,19.12,19.16,19.1,19.12,81900.0,18.6265,18.6655,18.6071,18.6265,81900.0
2009-08-20 12:40:00,19.12,19.2,19.09,19.17,132600.0,18.6265,18.7045,18.5973,18.6753,132600.0
2009-08-20 12:50:00,19.17,19.23,19.15,19.21,486000.0,18.6753,18.7337,18.6558,18.7142,486000.0
2009-08-20 13:00:00,19.22,19.28,19.22,19.26,72700.0,18.724,18.7824,18.724,18.7629,72700.0
2009-08-20 13:10:00,19.25,19.27,19.21,19.23,128800.0,18.7532,18.7727,18.7142,18.7337,128800.0
2009-08-20 13:20:00,19.22,19.23,19.17,19.22,139200.0,18.724,18.7337,18.6753,18.724,139200.0
2009-08-20 13:30:00,19.22,19.26,19.21,19.25,64700.0,18.724,18.7629,18.7142,18.7532,64700.0
2009-08-20 13:40:00,19.24,19.24,19.2,19.23,46100.0,18.7434,18.7434,18.7045,18.7337,46100.0
2009-08-20 13:50:00,19.22,19.23,19.19,19.21,121500.0,18.724,18.7337,18.6947,18.7142,121500.0
2009-08-20 14:00:00,19.21,19.26,19.2,19.25,129100.0,18.7142,18.7629,18.7045,18.7532,129100.0
2009-08-20 14:10:00,19.24,19.25,19.19,19.23,99500.0,18.7434,18.7532,18.6947,18.7337,99500.0
2009-08-20 14:20:00,19.23,19.23,19.22,19.22,26300.0,18.7337,18.7337,18.724,18.724,26300.0
2009-08-20 14:30:00,19.22,19.24,19.2,19.21,122600.0,18.724,18.7434,18.7045,18.7142,122600.0
2009-08-20 14:40:00,19.2,19.21,19.2,19.2,37800.0,18.7045,18.7142,18.7045,18.7045,37800.0
2009-08-20 14:50:00,19.2,19.22,19.18,19.2,223400.0,18.7045,18.724,18.685,18.7045,223400.0
2009-08-20 15:00:00,19.21,19.25,19.2,19.24,346300.0,18.7142,18.7532,18.7045,18.7434,346300.0
2009-08-20 15:10:00,19.25,19.27,19.25,19.27,99100.0,18.7532,18.7727,18.7532,18.7727,99100.0
2009-08-20 15:20:00,19.26,19.28,19.24,19.27,187700.0,18.7629,18.7824,18.7434,18.7727,187700.0
2009-08-20 15:30:00,19.27,19.31,19.23,19.23,196100.0,18.7727,18.8116,18.7337,18.7337,196100.0
2009-08-20 15:40:00,19.23,19.27,19.21,19.25,355600.0,18.7337,18.7727,18.7142,18.7532,355600.0
2009-08-20 15:50:00,19.25,19.28,19.24,19.25,454400.0,18.7532,18.7824,18.7434,18.7532,454400.0
2009-08-21 09:30:00,19.27,19.49,19.1,19.47,532500.0,18.7727,18.987,18.6071,18.9675,532500.0
2009-08-21 09:40:00,19.47,19.58,19.43,19.55,464700.0,18.9675,19.0747,18.9285,19.0454,464700.0
2009-08-21 09:50:00,19.54,19.58,19.48,19.58,428500.0,19.0357,19.0747,18.9773,19.0747,428500.0
2009-08-21 10:00:00,19.59,19.78,19.53,19.64,502400.0,19.0844,19.2695,19.026,19.1331,502400.0
2009-08-21 10:10:00,19.62,19.67,19.57,19.57,336700.0,19.1136,19.1623,19.0649,19.0649,336700.0
2009-08-21 10:20:00,19.58,19.65,19.57,19.65,81300.0,19.0747,19.1429,19.0649,19.1429,81300.0
2009-08-21 10:30:00,19.65,19.72,19.65,19.66,230200.0,19.1429,19.2111,19.1429,19.1526,230200.0
2009-08-21 10:40:00,19.65,19.66,19.6,19.61,62500.0,19.1429,19.1526,19.0942,19.1039,62500.0
2009-08-21 10:50:00,19.6,19.61,19.54,19.58,148800.0,19.0942,19.1039,19.0357,19.0747,148800.0
2009-08-21 11:00:00,19.57,19.58,19.51,19.54,82200.0,19.0649,19.0747,19.0065,19.0357,82200.0
2009-08-21 11:10:00,19.54,19.56,19.54,19.55,32000.0,19.0357,19.0552,19.0357,19.0454,32000.0
2009-08-21 11:20:00,19.55,19.67,19.55,19.66,119800.0,19.0454,19.1623,19.0454,19.1526,119800.0
2009-08-21 11:30:00,19.66,19.66,19.62,19.62,37600.0,19.1526,19.1526,19.1136,19.1136,37600.0
2009-08-21 11:40:00,19.63,19.67,19.62,19.67,82100.0,19.1234,19.1623,19.1136,19.1623,82100.0
2009-08-21 11:50:00,19.67,19.67,19.63,19.63,26300.0,19.1623,19.1623,19.1234,19.1234,26300.0
2009-08-21 12:00:00,19.63,19.64,19.57,19.57,32100.0,19.1234,19.1331,19.0649,19.0649,32100.0
2009-08-21 12:10:00,19.58,19.58,19.55,19.55,27700.0,19.0747,19.0747,19.0454,19.0454,27700.0
2009-08-21 12:20:00,19.56,19.56,19.52,19.54,37400.0,19.0552,19.0552,19.0162,19.0357,37400.0
2009-08-21 12:30:00,19.54,19.56,19.53,19.55,32100.0,19.0357,19.0552,19.026,19.0454,32100.0
2009-08-21 12:40:00,19.55,19.58,19.54,19.58,27500.0,19.0454,19.0747,19.0357,19.0747,27500.0
2009-08-21 12:50:00,19.58,19.58,19.55,19.57,50200.0,19.0747,19.0747,19.0454,19.0649,50200.0
2009-08-21 13:00:00,19.57,19.57,19.56,19.56,10500.0,19.0649,19.0649,19.0552,19.0552,10500.0
2009-08-21 13:10:00,19.56,19.57,19.55,19.55,13400.0,19.0552,19.0649,19.0454,19.0454,13400.0
2009-08-21 13:20:00,19.56,19.57,19.55,19.56,70600.0,19.0552,19.0649,19.0454,19.0552,70600.0
2009-08-21 13:30:00,19.56,19.56,19.55,19.56,12600.0,19.0552,19.0552,19.0454,19.0552,12600.0
2009-08-21 13:40:00,19.55,19.56,19.43,19.43,128000.0,19.0454,19.0552,18.9285,18.9285,128000.0
2009-08-21 13:50:00,19.44,19.46,19.43,19.45,21800.0,18.9383,18.9578,18.9285,18.948,21800.0
2009-08-21 14:00:00,19.46,19.49,19.45,19.49,41500.0,18.9578,18.987,18.948,18.987,41500.0
2009-08-21 14:10:00,19.48,19.5,19.44,19.45,113100.0,18.9773,18.9967,18.9383,18.948,113100.0
2009-08-21 14:20:00,19.45,19.45,19.4,19.41,74500.0,18.948,18.948,18.8993,18.9091,74500.0
2009-08-21 14:30:00,19.4,19.41,19.4,19.41,26900.0,18.8993,18.9091,18.8993,18.9091,26900.0
2009-08-21 14:40:00,19.41,19.41,19.37,19.38,49000.0,18.9091,18.9091,18.8701,18.8798,49000.0
2009-08-21 14:50:00,19.38,19.45,19.38,19.45,33100.0,18.8798,18.948,18.8798,18.948,33100.0
2009-08-21 15:00:00,19.45,19.46,19.44,19.46,52400.0,18.948,18.9578,18.9383,18.9578,52400.0
2009-08-21 15:10:00,19.46,19.5,19.46,19.49,101400.0,18.9578,18.9967,18.9578,18.987,101400.0
2009-08-21 15:20:00,19.48,19.49,19.47,19.48,119500.0,18.9773,18.987,18.9675,18.9773,119500.0
2009-08-21 15:30:00,19.48,19.49,19.43,19.44,121700.0,18.9773,18.987,18.9285,18.9383,121700.0
2009-08-21 15:40:00,19.43,19.45,19.39,19.41,240200.0,18.9285,18.948,18.8896,18.9091,240200.0
2009-08-21 15:50:00,19.4,19.47,19.4,19.43,491200.0,18.8993,18.9675,18.8993,18.9285,491200.0
2009-08-24 09:30:00,19.44,19.75,19.44,19.55,146500.0,18.9383,19.2403,18.9383,19.0454,146500.0
2009-08-24 09:40:00,19.55,19.59,19.4,19.42,175700.0,19.0454,19.0844,18.8993,18.9188,175700.0
2009-08-24 09:50:00,19.43,19.44,19.13,19.25,702200.0,18.9285,18.9383,18.6363,18.7532,702200.0
2009-08-24 10:00:00,19.25,19.42,19.25,19.42,250600.0,18.7532,18.9188,18.7532,18.9188,250600.0
2009-08-24 10:10:00,19.41,19.47,19.38,19.43,166000.0,18.9091,18.9675,18.8798,18.9285,166000.0
2009-08-24 10:20:00,19.43,19.56,19.4,19.54,169400.0,18.9285,19.0552,18.8993,19.0357,169400.0
2009-08-24 10:30:00,19.53,19.57,19.47,19.57,164500.0,19.026,19.0649,18.9675,19.0649,164500.0
2009-08-24 10:40:00,19.57,19.72,19.56,19.7,218700.0,19.0649,19.2111,19.0552,19.1916,218700.0
2009-08-24 10:50:00,19.7,19.74,19.68,19.72,203200.0,19.1916,19.2305,19.1721,19.2111,203200.0
2009-08-24 11:00:00,19.72,19.72,19.68,19.68,83100.0,19.2111,19.2111,19.1721,19.1721,83100.0
2009-08-24 11:10:00,19.68,19.71,19.65,19.66,140100.0,19.1721,19.2013,19.1429,19.1526,140100.0
2009-08-24 11:20:00,19.65,19.7,19.64,19.7,108500.0,19.1429,19.1916,19.1331,19.1916,108500.0
2009-08-24 11:30:00,19.69,19.69,19.61,19.63,166100.0,19.1818,19.1818,19.1039,19.1234,166100.0
2009-08-24 11:40:00,19.63,19.67,19.63,19.64,140900.0,19.1234,19.1623,19.1234,19.1331,140900.0
2009-08-24 11:50:00,19.65,19.65,19.58,19.59,111700.0,19.1429,19.1429,19.0747,19.0844,111700.0
2009-08-24 12:00:00,19.59,19.59,19.55,19.56,143900.0,19.0844,19.0844,19.0454,19.0552,143900.0
2009-08-24 12:10:00,19.56,19.61,19.56,19.57,81600.0,19.0552,19.1039,19.0552,19.0649,81600.0
2009-08-24 12:20:00,19.57,19.58,19.55,19.56,72700.0,19.0649,19.0747,19.0454,19.0552,72700.0
2009-08-24 12:30:00,19.55,19.56,19.52,19.52,83800.0,19.0454,19.0552,19.0162,19.0162,83800.0
2009-08-24 12:40:00,19.51,19.53,19.5,19.52,77200.0,19.0065,19.026,18.9967,19.0162,77200.0
2009-08-24 12:50:00,19.53,19.53,19.5,19.5,43600.0,19.026,19.026,18.9967,18.9967,43600.0
2009-08-24 13:00:00,19.51,19.51,19.38,19.39,64900.0,19.0065,19.0065,18.8798,18.8896,64900.0
2009-08-24 13:10:00,19.38,19.44,19.37,19.44,61000.0,18.8798,18.9383,18.8701,18.9383,61000.0
2009-08-24 13:20:00,19.43,19.44,19.28,19.29,147600.0,18.9285,18.9383,18.7824,18.7922,147600.0
2009-08-24 13:30:00,19.28,19.39,19.27,19.39,48700.0,18.7824,18.8896,18.7727,18.8896,48700.0
2009-08-24 13:40:00,19.39,19.42,19.38,19.41,40100.0,18.8896,18.9188,18.8798,18.9091,40100.0
2009-08-24 13:50:00,19.4,19.42,19.39,19.39,32000.0,18.8993,18.9188,18.8896,18.8896,32000.0
2009-08-24 14:00:00,19.39,19.39,19.35,19.35,47300.0,18.8896,18.8896,18.8506,18.8506,47300.0
2009-08-24 14:10:00,19.35,19.37,19.35,19.37,37600.0,18.8506,18.8701,18.8506,18.8701,37600.0
2009-08-24 14:20:00,19.36,19.41,19.36,19.4,31100.0,18.8604,18.9091,18.8604,18.8993,31100.0
2009-08-24 14:30:00,19.4,19.41,19.38,19.39,17600.0,18.8993,18.9091,18.8798,18.8896,17600.0
2009-08-24 14:40:00,19.39,19.43,19.39,19.41,32700.0,18.8896,18.9285,18.8896,18.9091,32700.0
2009-08-24 14:50:00,19.42,19.43,19.4,19.41,34600.0,18.9188,18.9285,18.8993,18.9091,34600.0
2009-08-24 15:00:00,19.41,19.41,19.33,19.33,45700.0,18.9091,18.9091,18.8311,18.8311,45700.0
2009-08-24 15:10:00,19.34,19.37,19.32,19.35,79200.0,18.8409,18.8701,18.8214,18.8506,79200.0
2009-08-24 15:20:00,19.35,19.46,19.34,19.46,91400.0,18.8506,18.9578,18.8409,18.9578,91400.0
2009-08-24 15:30:00,19.45,19.5,19.43,19.47,395600.0,18.948,18.9967,18.9285,18.9675,395600.0
2009-08-24 15:40:00,19.47,19.52,19.4,19.4,447400.0,18.9675,19.0162,18.8993,18.8993,447400.0
2009-08-24 15:50:00,19.4,19.46,19.37,19.42,331500.0,18.8993,18.9578,18.8701,18.9188,331500.0
2009-08-25 09:30:00,19.58,19.58,19.35,19.46,110100.0,19.0747,19.0747,18.8506,18.9578,110100.0
2009-08-25 09:40:00,19.46,19.52,19.38,19.38,123400.0,18.9578,19.0162,18.8798,18.8798,123400.0
2009-08-25 09:50:00,19.38,19.42,19.23,19.24,272500.0,18.8798,18.9188,18.7337,18.7434,272500.0
2009-08-25 10:00:00,19.24,19.35,19.16,19.23,410400.0,18.7434,18.8506,18.6655,18.7337,410400.0
2009-08-25 10:10:00,19.24,19.27,18.94,18.97,476400.0,18.7434,18.7727,18.4512,18.4804,476400.0
2009-08-25 10:20:00,18.97,19.07,18.95,18.96,256600.0,18.4804,18.5778,18.4609,18.4707,256600.0
2009-08-25 10:30:00,18.96,18.96,18.85,18.9,573700.0,18.4707,18.4707,18.3635,18.4122,573700.0
2009-08-25 10:40:00,18.9,19.02,18.88,19.0,256800.0,18.4122,18.5291,18.3927,18.5096,256800.0
2009-08-25 10:50:00,19.01,19.02,18.91,18.94,190700.0,18.5194,18.5291,18.422,18.4512,190700.0
2009-08-25 11:00:00,18.94,18.97,18.92,18.93,135300.0,18.4512,18.4804,18.4317,18.4414,135300.0
2009-08-25 11:10:00,18.92,18.96,18.87,18.91,135000.0,18.4317,18.4707,18.383,18.422,135000.0
2009-08-25 11:20:00,18.9,18.97,18.89,18.97,189200.0,18.4122,18.4804,18.4025,18.4804,189200.0
2009-08-25 11:30:00,18.97,18.98,18.91,18.92,83200.0,18.4804,18.4902,18.422,18.4317,83200.0
2009-08-25 11:40:00,18.92,18.95,18.92,18.95,55700.0,18.4317,18.4609,18.4317,18.4609,55700.0
2009-08-25 11:50:00,18.94,18.96,18.93,18.95,65000.0,18.4512,18.4707,18.4414,18.4609,65000.0
2009-08-25 12:00:00,18.95,18.97,18.94,18.95,131700.0,18.4609,18.4804,18.4512,18.4609,131700.0
2009-08-25 12:10:00,18.94,18.96,18.94,18.96,74300.0,18.4512,18.4707,18.4512,18.4707,74300.0
2009-08-25 12:20:00,18.96,19.0,18.95,19.0,221000.0,18.4707,18.5096,18.4609,18.5096,221000.0
2009-08-25 12:30:00,19.0,19.06,19.0,19.06,93100.0,18.5096,18.5681,18.5096,18.5681,93100.0
2009-08-25 12:40:00,19.05,19.07,19.02,19.02,106600.0,18.5584,18.5778,18.5291,18.5291,106600.0
2009-08-25 12:50:00,19.02,19.02,18.89,18.89,207800.0,18.5291,18.5291,18.4025,18.4025,207800.0
2009-08-25 13:00:00,18.9,18.91,18.89,18.91,52500.0,18.4122,18.422,18.4025,18.422,52500.0
2009-08-25 13:10:00,18.9,18.93,18.87,18.9,109100.0,18.4122,18.4414,18.383,18.4122,109100.0
2009-08-25 13:20:00,18.89,18.9,18.83,18.84,247900.0,18.4025,18.4122,18.344,18.3538,247900.0
2009-08-25 13:30:00,18.83,18.89,18.83,18.84,120700.0,18.344,18.4025,18.344,18.3538,120700.0
2009-08-25 13:40:00,18.84,18.86,18.81,18.81,213900.0,18.3538,18.3733,18.3245,18.3245,213900.0
2009-08-25 13:50:00,18.81,18.82,18.75,18.77,396800.0,18.3245,18.3343,18.2661,18.2856,396800.0
2009-08-25 14:00:00,18.78,18.86,18.74,18.75,358700.0,18.2953,18.3733,18.2564,18.2661,358700.0
2009-08-25 14:10:00,18.74,18.79,18.7,18.78,137000.0,18.2564,18.3051,18.2174,18.2953,137000.0
2009-08-25 14:20:00,18.79,18.79,18.7,18.71,144900.0,18.3051,18.3051,18.2174,18.2271,144900.0
2009-08-25 14:30:00,18.71,18.76,18.7,18.7,218400.0,18.2271,18.2758,18.2174,18.2174,218400.0
2009-08-25 14:40:00,18.71,18.75,18.7,18.74,195000.0,18.2271,18.2661,18.2174,18.2564,195000.0
2009-08-25 14:50:00,18.74,18.81,18.74,18.78,240100.0,18.2564,18.3245,18.2564,18.2953,240100.0
2009-08-25 15:00:00,18.78,18.81,18.76,18.77,164400.0,18.2953,18.3245,18.2758,18.2856,164400.0
2009-08-25 15:10:00,18.78,18.84,18.77,18.82,189000.0,18.2953,18.3538,18.2856,18.3343,189000.0
2009-08-25 15:20:00,18.83,18.86,18.77,18.85,261700.0,18.344,18.3733,18.2856,18.3635,261700.0
2009-08-25 15:30:00,18.85,18.85,18.71,18.77,241200.0,18.3635,18.3635,18.2271,18.2856,241200.0
2009-08-25 15:40:00,18.78,18.82,18.77,18.82,420000.0,18.2953,18.3343,18.2856,18.3343,420000.0
2009-08-25 15:50:00,18.81,18.84,18.81,18.84,740000.0,18.3245,18.3538,18.3245,18.3538,740000.0
2009-08-26 09:30:00,18.92,18.97,18.8,18.87,269800.0,18.4317,18.4804,18.3148,18.383,269800.0
2009-08-26 09:40:00,18.87,18.91,18.83,18.9,352200.0,18.383,18.422,18.344,18.4122,352200.0
2009-08-26 09:50:00,18.9,19.01,18.9,19.01,211000.0,18.4122,18.5194,18.4122,18.5194,211000.0
2009-08-26 10:00:00,19.01,19.2,18.97,19.0,310300.0,18.5194,18.7045,18.4804,18.5096,310300.0
2009-08-26 10:10:00,19.01,19.05,18.93,19.0,229700.0,18.5194,18.5584,18.4414,18.5096,229700.0
2009-08-26 10:20:00,19.0,19.04,18.98,19.0,100600.0,18.5096,18.5486,18.4902,18.5096,100600.0
2009-08-26 10:30:00,19.0,19.07,18.96,19.02,133700.0,18.5096,18.5778,18.4707,18.5291,133700.0
2009-08-26 10:40:00,19.03,19.04,19.0,19.01,134700.0,18.5389,18.5486,18.5096,18.5194,134700.0
2009-08-26 10:50:00,19.01,19.02,18.98,19.02,117600.0,18.5194,18.5291,18.4902,18.5291,117600.0
2009-08-26 11:00:00,19.02,19.04,18.97,18.97,87300.0,18.5291,18.5486,18.4804,18.4804,87300.0
2009-08-26 11:10:00,18.96,18.99,18.92,18.98,158900.0,18.4707,18.4999,18.4317,18.4902,158900.0
2009-08-26 11:20:00,18.99,19.0,18.95,18.97,78500.0,18.4999,18.5096,18.4609,18.4804,78500.0
2009-08-26 11:30:00,18.96,18.99,18.95,18.96,101100.0,18.4707,18.4999,18.4609,18.4707,101100.0
2009-08-26 11:40:00,18.96,19.01,18.95,19.0,98200.0,18.4707,18.5194,18.4609,18.5096,98200.0
2009-08-26 11:50:00,19.01,19.03,18.98,18.99,60700.0,18.5194,18.5389,18.4902,18.4999,60700.0
2009-08-26 12:00:00,18.98,18.99,18.95,18.95,95500.0,18.4902,18.4999,18.4609,18.4609,95500.0
2009-08-26 12:10:00,18.95,19.01,18.95,19.01,76300.0,18.4609,18.5194,18.4609,18.5194,76300.0
2009-08-26 12:20:00,19.01,19.02,18.98,19.01,42900.0,18.5194,18.5291,18.4902,18.5194,42900.0
2009-08-26 12:30:00,19.01,19.03,19.0,19.01,39800.0,18.5194,18.5389,18.5096,18.5194,39800.0
2009-08-26 12:40:00,19.01,19.02,19.0,19.0,33700.0,18.5194,18.5291,18.5096,18.5096,33700.0
2009-08-26 12:50:00,19.01,19.02,18.99,19.01,174600.0,18.5194,18.5291,18.4999,18.5194,174600.0
2009-08-26 13:00:00,19.0,19.03,18.98,18.98,51300.0,18.5096,18.5389,18.4902,18.4902,51300.0
2009-08-26 13:10:00,18.99,19.01,18.98,18.98,49300.0,18.4999,18.5194,18.4902,18.4902,49300.0
2009-08-26 13:20:00,18.98,19.04,18.97,19.04,53200.0,18.4902,18.5486,18.4804,18.5486,53200.0
2009-08-26 13:30:00,19.03,19.1,19.03,19.09,62600.0,18.5389,18.6071,18.5389,18.5973,62600.0
2009-08-26 13:40:00,19.09,19.1,19.05,19.06,32600.0,18.5973,18.6071,18.5584,18.5681,32600.0
2009-08-26 13:50:00,19.06,19.12,19.05,19.12,86700.0,18.5681,18.6265,18.5584,18.6265,86700.0
2009-08-26 14:00:00,19.12,19.14,19.12,19.14,75500.0,18.6265,18.646,18.6265,18.646,75500.0
2009-08-26 14:10:00,19.14,19.14,19.13,19.13,38600.0,18.646,18.646,18.6363,18.6363,38600.0
2009-08-26 14:20:00,19.14,19.14,19.1,19.11,94000.0,18.646,18.646,18.6071,18.6168,94000.0
2009-08-26 14:30:00,19.1,19.13,19.08,19.12,95200.0,18.6071,18.6363,18.5876,18.6265,95200.0
2009-08-26 14:40:00,19.12,19.15,19.1,19.13,68100.0,18.6265,18.6558,18.6071,18.6363,68100.0
2009-08-26 14:50:00,19.13,19.14,19.04,19.04,61600.0,18.6363,18.646,18.5486,18.5486,61600.0
2009-08-26 15:00:00,19.04,19.07,19.02,19.02,145400.0,18.5486,18.5778,18.5291,18.5291,145400.0
2009-08-26 15:10:00,19.02,19.1,19.02,19.1,99500.0,18.5291,18.6071,18.5291,18.6071,99500.0
2009-08-26 15:20:00,19.1,19.13,19.09,19.1,152200.0,18.6071,18.6363,18.5973,18.6071,152200.0
2009-08-26 15:30:00,19.09,19.12,19.08,19.11,176500.0,18.5973,18.6265,18.5876,18.6168,176500.0
2009-08-26 15:40:00,19.11,19.11,19.09,19.11,117500.0,18.6168,18.6168,18.5973,18.6168,117500.0
2009-08-26 15:50:00,19.11,19.14,19.07,19.1,489700.0,18.6168,18.646,18.5778,18.6071,489700.0
2009-08-27 09:30:00,19.0,19.17,18.99,19.01,83200.0,18.5096,18.6753,18.4999,18.5194,83200.0
2009-08-27 09:40:00,19.01,19.02,18.93,18.93,69200.0,18.5194,18.5291,18.4414,18.4414,69200.0
2009-08-27 09:50:00,18.93,18.93,18.8,18.82,233800.0,18.4414,18.4414,18.3148,18.3343,233800.0
2009-08-27 10:00:00,18.82,18.82,18.66,18.68,271100.0,18.3343,18.3343,18.1784,18.1979,271100.0
2009-08-27 10:10:00,18.68,18.8,18.68,18.75,125700.0,18.1979,18.3148,18.1979,18.2661,125700.0
2009-08-27 10:20:00,18.75,18.77,18.67,18.74,116800.0,18.2661,18.2856,18.1882,18.2564,116800.0
2009-08-27 10:30:00,18.73,18.75,18.69,18.69,78100.0,18.2466,18.2661,18.2076,18.2076,78100.0
2009-08-27 10:40:00,18.7,18.83,18.69,18.78,145900.0,18.2174,18.344,18.2076,18.2953,145900.0
2009-08-27 10:50:00,18.78,18.8,18.75,18.75,86500.0,18.2953,18.3148,18.2661,18.2661,86500.0
2009-08-27 11:00:00,18.75,18.82,18.75,18.81,60800.0,18.2661,18.3343,18.2661,18.3245,60800.0
2009-08-27 11:10:00,18.82,18.85,18.79,18.83,93400.0,18.3343,18.3635,18.3051,18.344,93400.0
2009-08-27 11:20:00,18.83,18.9,18.81,18.9,106400.0,18.344,18.4122,18.3245,18.4122,106400.0
2009-08-27 11:30:00,18.89,18.92,18.85,18.85,71800.0,18.4025,18.4317,18.3635,18.3635,71800.0
2009-08-27 11:40:00,18.85,18.88,18.83,18.88,46000.0,18.3635,18.3927,18.344,18.3927,46000.0
2009-08-27 11:50:00,18.88,18.94,18.87,18.94,63000.0,18.3927,18.4512,18.383,18.4512,63000.0
2009-08-27 12:00:00,18.94,18.94,18.9,18.9,31000.0,18.4512,18.4512,18.4122,18.4122,31000.0
2009-08-27 12:10:00,18.9,18.92,18.86,18.87,55100.0,18.4122,18.4317,18.3733,18.383,55100.0
2009-08-27 12:20:00,18.86,18.96,18.86,18.96,47800.0,18.3733,18.4707,18.3733,18.4707,47800.0
2009-08-27 12:30:00,18.96,18.97,18.91,18.92,43000.0,18.4707,18.4804,18.422,18.4317,43000.0
2009-08-27 12:40:00,18.92,18.93,18.87,18.9,61000.0,18.4317,18.4414,18.383,18.4122,61000.0
2009-08-27 12:50:00,18.91,18.92,18.9,18.9,75500.0,18.422,18.4317,18.4122,18.4122,75500.0
2009-08-27 13:00:00,18.9,18.94,18.9,18.94,40800.0,18.4122,18.4512,18.4122,18.4512,40800.0
2009-08-27 13:10:00,18.93,18.95,18.93,18.94,125700.0,18.4414,18.4609,18.4414,18.4512,125700.0
2009-08-27 13:20:00,18.93,18.98,18.93,18.97,60700.0,18.4414,18.4902,18.4414,18.4804,60700.0
2009-08-27 13:30:00,18.96,19.0,18.96,18.99,103500.0,18.4707,18.5096,18.4707,18.4999,103500.0
2009-08-27 13:40:00,18.99,19.0,18.95,19.0,114200.0,18.4999,18.5096,18.4609,18.5096,114200.0
2009-08-27 13:50:00,19.0,19.05,18.99,19.0,88200.0,18.5096,18.5584,18.4999,18.5096,88200.0
2009-08-27 14:00:00,19.01,19.09,19.0,19.06,122200.0,18.5194,18.5973,18.5096,18.5681,122200.0
2009-08-27 14:10:00,19.05,19.05,19.0,19.03,120600.0,18.5584,18.5584,18.5096,18.5389,120600.0
2009-08-27 14:20:00,19.04,19.08,19.0,19.01,65300.0,18.5486,18.5876,18.5096,18.5194,65300.0
2009-08-27 14:30:00,19.01,19.07,19.0,19.02,100500.0,18.5194,18.5778,18.5096,18.5291,100500.0
2009-08-27 14:40:00,19.02,19.06,19.01,19.03,90800.0,18.5291,18.5681,18.5194,18.5389,90800.0
2009-08-27 14:50:00,19.02,19.04,18.98,19.04,81900.0,18.5291,18.5486,18.4902,18.5486,81900.0
2009-08-27 15:00:00,19.04,19.06,18.99,19.0,99900.0,18.5486,18.5681,18.4999,18.5096,99900.0
2009-08-27 15:10:00,18.99,19.0,18.97,18.99,111300.0,18.4999,18.5096,18.4804,18.4999,111300.0
2009-08-27 15:20:00,18.98,19.01,18.94,18.94,210400.0,18.4902,18.5194,18.4512,18.4512,210400.0
2009-08-27 15:30:00,18.94,18.98,18.93,18.97,179800.0,18.4512,18.4902,18.4414,18.4804,179800.0
2009-08-27 15:40:00,18.98,19.03,18.95,19.03,250500.0,18.4902,18.5389,18.4609,18.5389,250500.0
2009-08-27 15:50:00,19.03,19.03,18.99,19.0,536800.0,18.5389,18.5389,18.4999,18.5096,536800.0
2009-08-28 09:30:00,19.18,19.2,18.78,18.83,801700.0,18.685,18.7045,18.2953,18.344,801700.0
2009-08-28 09:40:00,18.86,18.89,18.75,18.83,275400.0,18.3733,18.4025,18.2661,18.344,275400.0
2009-08-28 09:50:00,18.82,18.84,18.61,18.62,608600.0,18.3343,18.3538,18.1297,18.1394,608600.0
2009-08-28 10:00:00,18.62,18.71,18.6,18.68,741600.0,18.1394,18.2271,18.12,18.1979,741600.0
2009-08-28 10:10:00,18.65,18.7,18.63,18.63,156900.0,18.1687,18.2174,18.1492,18.1492,156900.0
2009-08-28 10:20:00,18.63,18.65,18.6,18.63,233900.0,18.1492,18.1687,18.12,18.1492,233900.0
2009-08-28 10:30:00,18.63,18.75,18.61,18.75,396000.0,18.1492,18.2661,18.1297,18.2661,396000.0
2009-08-28 10:40:00,18.75,18.79,18.74,18.79,384100.0,18.2661,18.3051,18.2564,18.3051,384100.0
2009-08-28 10:50:00,18.79,18.84,18.75,18.76,302400.0,18.3051,18.3538,18.2661,18.2758,302400.0
2009-08-28 11:00:00,18.76,18.8,18.72,18.72,255400.0,18.2758,18.3148,18.2369,18.2369,255400.0
2009-08-28 11:10:00,18.72,18.73,18.69,18.69,82600.0,18.2369,18.2466,18.2076,18.2076,82600.0
2009-08-28 11:20:00,18.69,18.75,18.69,18.74,128500.0,18.2076,18.2661,18.2076,18.2564,128500.0
2009-08-28 11:30:00,18.74,18.78,18.72,18.75,78200.0,18.2564,18.2953,18.2369,18.2661,78200.0
2009-08-28 11:40:00,18.75,18.79,18.71,18.79,88400.0,18.2661,18.3051,18.2271,18.3051,88400.0
2009-08-28 11:50:00,18.78,18.82,18.76,18.78,125900.0,18.2953,18.3343,18.2758,18.2953,125900.0
2009-08-28 12:00:00,18.77,18.77,18.75,18.76,132300.0,18.2856,18.2856,18.2661,18.2758,132300.0
2009-08-28 12:10:00,18.76,18.78,18.72,18.72,231800.0,18.2758,18.2953,18.2369,18.2369,231800.0
2009-08-28 12:20:00,18.71,18.75,18.68,18.73,208300.0,18.2271,18.2661,18.1979,18.2466,208300.0
2009-08-28 12:30:00,18.73,18.74,18.68,18.72,137600.0,18.2466,18.2564,18.1979,18.2369,137600.0
2009-08-28 12:40:00,18.72,18.74,18.71,18.74,177700.0,18.2369,18.2564,18.2271,18.2564,177700.0
2009-08-28 12:50:00,18.74,18.74,18.68,18.72,208200.0,18.2564,18.2564,18.1979,18.2369,208200.0
2009-08-28 13:00:00,18.72,18.78,18.71,18.78,104800.0,18.2369,18.2953,18.2271,18.2953,104800.0
2009-08-28 13:10:00,18.78,18.79,18.71,18.72,135600.0,18.2953,18.3051,18.2271,18.2369,135600.0
2009-08-28 13:20:00,18.73,18.79,18.73,18.74,54800.0,18.2466,18.3051,18.2466,18.2564,54800.0
2009-08-28 13:30:00,18.74,18.78,18.74,18.75,73100.0,18.2564,18.2953,18.2564,18.2661,73100.0
2009-08-28 13:40:00,18.75,18.78,18.75,18.76,97100.0,18.2661,18.2953,18.2661,18.2758,97100.0
2009-08-28 13:50:00,18.76,18.8,18.75,18.79,93100.0,18.2758,18.3148,18.2661,18.3051,93100.0
2009-08-28 14:00:00,18.8,18.8,18.74,18.75,533100.0,18.3148,18.3148,18.2564,18.2661,533100.0
2009-08-28 14:10:00,18.74,18.8,18.74,18.77,206400.0,18.2564,18.3148,18.2564,18.2856,206400.0
2009-08-28 14:20:00,18.77,18.78,18.75,18.75,83500.0,18.2856,18.2953,18.2661,18.2661,83500.0
2009-08-28 14:30:00,18.75,18.78,18.73,18.76,133000.0,18.2661,18.2953,18.2466,18.2758,133000.0
2009-08-28 14:40:00,18.76,18.78,18.75,18.78,70900.0,18.2758,18.2953,18.2661,18.2953,70900.0
2009-08-28 14:50:00,18.78,18.8,18.77,18.78,46900.0,18.2953,18.3148,18.2856,18.2953,46900.0
2009-08-28 15:00:00,18.77,18.81,18.75,18.81,287400.0,18.2856,18.3245,18.2661,18.3245,287400.0
2009-08-28 15:10:00,18.81,18.85,18.8,18.81,134800.0,18.3245,18.3635,18.3148,18.3245,134800.0
2009-08-28 15:20:00,18.81,18.9,18.81,18.87,293500.0,18.3245,18.4122,18.3245,18.383,293500.0
2009-08-28 15:30:00,18.88,18.88,18.74,18.74,259000.0,18.3927,18.3927,18.2564,18.2564,259000.0
2009-08-28 15:40:00,18.74,18.78,18.69,18.73,313600.0,18.2564,18.2953,18.2076,18.2466,313600.0
2009-08-28 15:50:00,18.72,18.8,18.72,18.76,505900.0,18.2369,18.3148,18.2369,18.2758,505900.0
2009-08-31 09:30:00,18.31,18.47,18.24,18.29,491200.0,17.8374,17.9933,17.7693,17.818,491200.0
2009-08-31 09:40:00,18.29,18.32,18.1,18.14,516000.0,17.818,17.8472,17.6329,17.6718,516000.0
2009-08-31 09:50:00,18.14,18.16,18.09,18.15,439200.0,17.6718,17.6913,17.6231,17.6816,439200.0
2009-08-31 10:00:00,18.14,18.15,18.03,18.14,448000.0,17.6718,17.6816,17.5647,17.6718,448000.0
2009-08-31 10:10:00,18.14,18.22,18.13,18.21,610700.0,17.6718,17.7498,17.6621,17.74,610700.0
2009-08-31 10:20:00,18.22,18.27,18.19,18.22,224700.0,17.7498,17.7985,17.7205,17.7498,224700.0
2009-08-31 10:30:00,18.22,18.32,18.21,18.3,197600.0,17.7498,17.8472,17.74,17.8277,197600.0
2009-08-31 10:40:00,18.3,18.5,18.3,18.43,429700.0,17.8277,18.0225,17.8277,17.9544,429700.0
2009-08-31 10:50:00,18.43,18.46,18.36,18.4,124000.0,17.9544,17.9836,17.8862,17.9251,124000.0
2009-08-31 11:00:00,18.4,18.4,18.3,18.31,179000.0,17.9251,17.9251,17.8277,17.8374,179000.0
2009-08-31 11:10:00,18.3,18.33,18.28,18.28,271100.0,17.8277,17.8569,17.8082,17.8082,271100.0
2009-08-31 11:20:00,18.27,18.32,18.22,18.26,180600.0,17.7985,17.8472,17.7498,17.7887,180600.0
2009-08-31 11:30:00,18.26,18.29,18.18,18.19,225200.0,17.7887,17.818,17.7108,17.7205,225200.0
2009-08-31 11:40:00,18.2,18.21,18.18,18.18,259600.0,17.7303,17.74,17.7108,17.7108,259600.0
2009-08-31 11:50:00,18.19,18.2,18.15,18.16,167800.0,17.7205,17.7303,17.6816,17.6913,167800.0
2009-08-31 12:00:00,18.16,18.18,18.1,18.11,176000.0,17.6913,17.7108,17.6329,17.6426,176000.0
2009-08-31 12:10:00,18.11,18.17,18.11,18.17,85000.0,17.6426,17.7011,17.6426,17.7011,85000.0
2009-08-31 12:20:00,18.17,18.2,18.16,18.17,116500.0,17.7011,17.7303,17.6913,17.7011,116500.0
2009-08-31 12:30:00,18.16,18.17,18.11,18.15,106800.0,17.6913,17.7011,17.6426,17.6816,106800.0
2009-08-31 12:40:00,18.16,18.2,18.16,18.19,81900.0,17.6913,17.7303,17.6913,17.7205,81900.0
2009-08-31 12:50:00,18.2,18.2,18.03,18.05,392200.0,17.7303,17.7303,17.5647,17.5842,392200.0
2009-08-31 13:00:00,18.06,18.12,18.05,18.12,163200.0,17.5939,17.6524,17.5842,17.6524,163200.0
2009-08-31 13:10:00,18.12,18.16,18.09,18.13,165400.0,17.6524,17.6913,17.6231,17.6621,165400.0
2009-08-31 13:20:00,18.13,18.14,18.09,18.13,179500.0,17.6621,17.6718,17.6231,17.6621,179500.0
2009-08-31 13:30:00,18.13,18.18,18.1,18.18,146700.0,17.6621,17.7108,17.6329,17.7108,146700.0
2009-08-31 13:40:00,18.18,18.18,18.11,18.16,252800.0,17.7108,17.7108,17.6426,17.6913,252800.0
2009-08-31 13:50:00,18.16,18.24,18.15,18.22,286100.0,17.6913,17.7693,17.6816,17.7498,286100.0
2009-08-31 14:00:00,18.21,18.22,18.18,18.2,132100.0,17.74,17.7498,17.7108,17.7303,132100.0
2009-08-31 14:10:00,18.19,18.22,18.16,18.19,159800.0,17.7205,17.7498,17.6913,17.7205,159800.0
2009-08-31 14:20:00,18.19,18.21,18.18,18.2,116500.0,17.7205,17.74,17.7108,17.7303,116500.0
2009-08-31 14:30:00,18.2,18.22,18.13,18.15,226800.0,17.7303,17.7498,17.6621,17.6816,226800.0
2009-08-31 14:40:00,18.15,18.2,18.14,18.2,143800.0,17.6816,17.7303,17.6718,17.7303,143800.0
2009-08-31 14:50:00,18.19,18.2,18.17,18.17,125200.0,17.7205,17.7303,17.7011,17.7011,125200.0
2009-08-31 15:00:00,18.18,18.19,18.13,18.15,114900.0,17.7108,17.7205,17.6621,17.6816,114900.0
2009-08-31 15:10:00,18.14,18.17,18.13,18.14,131300.0,17.6718,17.7011,17.6621,17.6718,131300.0
2009-08-31 15:20:00,18.15,18.18,18.1,18.18,256000.0,17.6816,17.7108,17.6329,17.7108,256000.0
2009-08-31 15:30:00,18.18,18.19,18.14,18.17,269200.0,17.7108,17.7205,17.6718,17.7011,269200.0
2009-08-31 15:40:00,18.17,18.17,18.13,18.16,355200.0,17.7011,17.7011,17.6621,17.6913,355200.0
2009-08-31 15:50:00,18.17,18.21,18.17,18.21,605200.0,17.7011,17.74,17.7011,17.74,605200.0
2009-09-01 09:30:00,18.12,18.39,18.12,18.34,567500.0,17.6524,17.9154,17.6524,17.8667,567500.0
2009-09-01 09:40:00,18.35,18.47,18.31,18.46,289900.0,17.8764,17.9933,17.8374,17.9836,289900.0
2009-09-01 09:50:00,18.46,18.55,18.4,18.41,357800.0,17.9836,18.0713,17.9251,17.9349,357800.0
2009-09-01 10:00:00,18.41,18.5,18.38,18.46,288000.0,17.9349,18.0225,17.9056,17.9836,288000.0
2009-09-01 10:10:00,18.46,18.48,18.25,18.3,367100.0,17.9836,18.0031,17.779,17.8277,367100.0
2009-09-01 10:20:00,18.3,18.4,18.26,18.36,170800.0,17.8277,17.9251,17.7887,17.8862,170800.0
2009-09-01 10:30:00,18.36,18.38,18.34,18.35,149600.0,17.8862,17.9056,17.8667,17.8764,149600.0
2009-09-01 10:40:00,18.35,18.38,18.23,18.23,296400.0,17.8764,17.9056,17.7595,17.7595,296400.0
2009-09-01 10:50:00,18.23,18.3,18.2,18.26,119800.0,17.7595,17.8277,17.7303,17.7887,119800.0
2009-09-01 11:00:00,18.25,18.25,18.1,18.11,240700.0,17.779,17.779,17.6329,17.6426,240700.0
2009-09-01 11:10:00,18.1,18.11,17.92,18.05,421600.0,17.6329,17.6426,17.4575,17.5842,421600.0
2009-09-01 11:20:00,18.04,18.04,17.96,17.98,213700.0,17.5744,17.5744,17.4965,17.516,213700.0
2009-09-01 11:30:00,17.98,18.02,17.94,18.0,257800.0,17.516,17.5549,17.477,17.5354,257800.0
2009-09-01 11:40:00,18.01,18.08,17.98,18.0,170100.0,17.5452,17.6134,17.516,17.5354,170100.0
2009-09-01 11:50:00,17.99,18.0,17.9,17.91,192300.0,17.5257,17.5354,17.438,17.4478,192300.0
2009-09-01 12:00:00,17.9,17.91,17.8,17.83,332500.0,17.438,17.4478,17.3406,17.3698,332500.0
2009-09-01 12:10:00,17.83,17.91,17.8,17.91,252100.0,17.3698,17.4478,17.3406,17.4478,252100.0
2009-09-01 12:20:00,17.9,17.91,17.84,17.87,107000.0,17.438,17.4478,17.3796,17.4088,107000.0
2009-09-01 12:30:00,17.87,17.92,17.85,17.89,105900.0,17.4088,17.4575,17.3893,17.4283,105900.0
2009-09-01 12:40:00,17.9,17.92,17.85,17.88,109500.0,17.438,17.4575,17.3893,17.4185,109500.0
2009-09-01 12:50:00,17.88,17.88,17.81,17.82,66500.0,17.4185,17.4185,17.3504,17.3601,66500.0
2009-09-01 13:00:00,17.83,17.89,17.78,17.82,149500.0,17.3698,17.4283,17.3211,17.3601,149500.0
2009-09-01 13:10:00,17.81,17.88,17.77,17.87,110500.0,17.3504,17.4185,17.3114,17.4088,110500.0
2009-09-01 13:20:00,17.87,17.95,17.87,17.9,197800.0,17.4088,17.4867,17.4088,17.438,197800.0
2009-09-01 13:30:00,17.89,17.91,17.85,17.87,179500.0,17.4283,17.4478,17.3893,17.4088,179500.0
2009-09-01 13:40:00,17.87,17.94,17.87,17.91,171600.0,17.4088,17.477,17.4088,17.4478,171600.0
2009-09-01 13:50:00,17.9,17.93,17.87,17.93,89000.0,17.438,17.4673,17.4088,17.4673,89000.0
2009-09-01 14:00:00,17.93,17.95,17.89,17.9,77800.0,17.4673,17.4867,17.4283,17.438,77800.0
2009-09-01 14:10:00,17.9,17.91,17.89,17.91,113100.0,17.438,17.4478,17.4283,17.4478,113100.0
2009-09-01 14:20:00,17.91,17.91,17.87,17.9,112300.0,17.4478,17.4478,17.4088,17.438,112300.0
2009-09-01 14:30:00,17.91,17.96,17.89,17.93,58400.0,17.4478,17.4965,17.4283,17.4673,58400.0
2009-09-01 14:40:00,17.93,17.93,17.85,17.85,165700.0,17.4673,17.4673,17.3893,17.3893,165700.0
2009-09-01 14:50:00,17.85,17.93,17.85,17.9,438800.0,17.3893,17.4673,17.3893,17.438,438800.0
2009-09-01 15:00:00,17.9,17.95,17.89,17.94,139000.0,17.438,17.4867,17.4283,17.477,139000.0
2009-09-01 15:10:00,17.93,17.94,17.89,17.91,114400.0,17.4673,17.477,17.4283,17.4478,114400.0
2009-09-01 15:20:00,17.9,17.91,17.85,17.85,336900.0,17.438,17.4478,17.3893,17.3893,336900.0
2009-09-01 15:30:00,17.84,17.85,17.79,17.85,297200.0,17.3796,17.3893,17.3309,17.3893,297200.0
2009-09-01 15:40:00,17.85,17.85,17.74,17.75,467300.0,17.3893,17.3893,17.2822,17.2919,467300.0
2009-09-01 15:50:00,17.77,17.87,17.75,17.8,750900.0,17.3114,17.4088,17.2919,17.3406,750900.0
2009-09-02 09:30:00,18.09,18.09,17.71,17.83,205600.0,17.6231,17.6231,17.2529,17.3698,205600.0
2009-09-02 09:40:00,17.82,17.86,17.75,17.86,281700.0,17.3601,17.3991,17.2919,17.3991,281700.0
2009-09-02 09:50:00,17.85,18.0,17.77,17.78,302500.0,17.3893,17.5354,17.3114,17.3211,302500.0
2009-09-02 10:00:00,17.77,17.83,17.7,17.77,497100.0,17.3114,17.3698,17.2432,17.3114,497100.0
2009-09-02 10:10:00,17.78,17.92,17.75,17.92,292000.0,17.3211,17.4575,17.2919,17.4575,292000.0
2009-09-02 10:20:00,17.91,17.92,17.77,17.78,242100.0,17.4478,17.4575,17.3114,17.3211,242100.0
2009-09-02 10:30:00,17.78,17.93,17.77,17.92,283100.0,17.3211,17.4673,17.3114,17.4575,283100.0
2009-09-02 10:40:00,17.91,17.96,17.9,17.92,200600.0,17.4478,17.4965,17.438,17.4575,200600.0
2009-09-02 10:50:00,17.92,18.02,17.92,17.98,158600.0,17.4575,17.5549,17.4575,17.516,158600.0
2009-09-02 11:00:00,17.98,18.02,17.95,17.99,687300.0,17.516,17.5549,17.4867,17.5257,687300.0
2009-09-02 11:10:00,17.99,18.06,17.99,18.02,175200.0,17.5257,17.5939,17.5257,17.5549,175200.0
2009-09-02 11:20:00,18.01,18.07,18.01,18.06,119500.0,17.5452,17.6036,17.5452,17.5939,119500.0
2009-09-02 11:30:00,18.06,18.08,17.99,18.0,172900.0,17.5939,17.6134,17.5257,17.5354,172900.0
2009-09-02 11:40:00,18.01,18.02,17.98,18.01,46700.0,17.5452,17.5549,17.516,17.5452,46700.0
2009-09-02 11:50:00,18.01,18.05,18.01,18.02,127000.0,17.5452,17.5842,17.5452,17.5549,127000.0
2009-09-02 12:00:00,18.02,18.06,18.01,18.01,154900.0,17.5549,17.5939,17.5452,17.5452,154900.0
2009-09-02 12:10:00,18.02,18.13,18.02,18.13,209300.0,17.5549,17.6621,17.5549,17.6621,209300.0
2009-09-02 12:20:00,18.13,18.21,18.12,18.21,211700.0,17.6621,17.74,17.6524,17.74,211700.0
2009-09-02 12:30:00,18.2,18.22,18.18,18.2,212100.0,17.7303,17.7498,17.7108,17.7303,212100.0
2009-09-02 12:40:00,18.2,18.25,18.19,18.23,229000.0,17.7303,17.779,17.7205,17.7595,229000.0
2009-09-02 12:50:00,18.23,18.25,18.21,18.24,95000.0,17.7595,17.779,17.74,17.7693,95000.0
2009-09-02 13:00:00,18.24,18.26,18.18,18.19,123700.0,17.7693,17.7887,17.7108,17.7205,123700.0
2009-09-02 13:10:00,18.19,18.26,18.18,18.25,126300.0,17.7205,17.7887,17.7108,17.779,126300.0
2009-09-02 13:20:00,18.25,18.26,18.23,18.25,93800.0,17.779,17.7887,17.7595,17.779,93800.0
2009-09-02 13:30:00,18.26,18.26,18.25,18.25,94600.0,17.7887,17.7887,17.779,17.779,94600.0
2009-09-02 13:40:00,18.25,18.26,18.25,18.26,89700.0,17.779,17.7887,17.779,17.7887,89700.0
2009-09-02 13:50:00,18.25,18.26,18.22,18.23,158700.0,17.779,17.7887,17.7498,17.7595,158700.0
2009-09-02 14:00:00,18.23,18.25,18.2,18.21,150400.0,17.7595,17.779,17.7303,17.74,150400.0
2009-09-02 14:10:00,18.21,18.21,18.2,18.21,109700.0,17.74,17.74,17.7303,17.74,109700.0
2009-09-02 14:20:00,18.21,18.23,18.2,18.23,148300.0,17.74,17.7595,17.7303,17.7595,148300.0
2009-09-02 14:30:00,18.23,18.28,18.22,18.24,200600.0,17.7595,17.8082,17.7498,17.7693,200600.0
2009-09-02 14:40:00,18.24,18.27,18.19,18.2,168600.0,17.7693,17.7985,17.7205,17.7303,168600.0
2009-09-02 14:50:00,18.2,18.26,18.19,18.23,202200.0,17.7303,17.7887,17.7205,17.7595,202200.0
2009-09-02 15:00:00,18.23,18.26,18.2,18.25,159900.0,17.7595,17.7887,17.7303,17.779,159900.0
2009-09-02 15:10:00,18.25,18.29,18.22,18.28,217300.0,17.779,17.818,17.7498,17.8082,217300.0
2009-09-02 15:20:00,18.28,18.29,18.24,18.24,162700.0,17.8082,17.818,17.7693,17.7693,162700.0
2009-09-02 15:30:00,18.25,18.28,18.24,18.27,246600.0,17.779,17.8082,17.7693,17.7985,246600.0
2009-09-02 15:40:00,18.27,18.27,18.21,18.22,262500.0,17.7985,17.7985,17.74,17.7498,262500.0
2009-09-02 15:50:00,18.21,18.22,18.18,18.21,1144700.0,17.74,17.7498,17.7108,17.74,1144700.0
2009-09-03 09:30:00,18.47,18.67,18.33,18.4,659300.0,17.9933,18.1882,17.8569,17.9251,659300.0
2009-09-03 09:40:00,18.4,18.4,18.3,18.32,291300.0,17.9251,17.9251,17.8277,17.8472,291300.0
2009-09-03 09:50:00,18.31,18.4,18.16,18.23,358400.0,17.8374,17.9251,17.6913,17.7595,358400.0
2009-09-03 10:00:00,18.23,18.29,18.03,18.07,267400.0,17.7595,17.818,17.5647,17.6036,267400.0
2009-09-03 10:10:00,18.07,18.13,18.03,18.06,224800.0,17.6036,17.6621,17.5647,17.5939,224800.0
2009-09-03 10:20:00,18.06,18.09,18.03,18.07,149800.0,17.5939,17.6231,17.5647,17.6036,149800.0
2009-09-03 10:30:00,18.07,18.18,18.07,18.18,114400.0,17.6036,17.7108,17.6036,17.7108,114400.0
2009-09-03 10:40:00,18.18,18.22,18.16,18.2,110700.0,17.7108,17.7498,17.6913,17.7303,110700.0
2009-09-03 10:50:00,18.2,18.24,18.17,18.18,90100.0,17.7303,17.7693,17.7011,17.7108,90100.0
2009-09-03 11:00:00,18.18,18.23,18.18,18.23,74500.0,17.7108,17.7595,17.7108,17.7595,74500.0
2009-09-03 11:10:00,18.23,18.25,18.13,18.13,92600.0,17.7595,17.779,17.6621,17.6621,92600.0
2009-09-03 11:20:00,18.13,18.16,18.12,18.14,133100.0,17.6621,17.6913,17.6524,17.6718,133100.0
2009-09-03 11:30:00,18.15,18.19,18.15,18.19,80500.0,17.6816,17.7205,17.6816,17.7205,80500.0
2009-09-03 11:40:00,18.2,18.22,18.2,18.22,53200.0,17.7303,17.7498,17.7303,17.7498,53200.0
2009-09-03 11:50:00,18.22,18.23,18.2,18.22,52600.0,17.7498,17.7595,17.7303,17.7498,52600.0
2009-09-03 12:00:00,18.22,18.23,18.2,18.21,25300.0,17.7498,17.7595,17.7303,17.74,25300.0
2009-09-03 12:10:00,18.2,18.21,18.2,18.21,26200.0,17.7303,17.74,17.7303,17.74,26200.0
2009-09-03 12:20:00,18.2,18.23,18.2,18.23,48200.0,17.7303,17.7595,17.7303,17.7595,48200.0
2009-09-03 12:30:00,18.23,18.23,18.2,18.2,24100.0,17.7595,17.7595,17.7303,17.7303,24100.0
2009-09-03 12:40:00,18.2,18.21,18.2,18.2,27200.0,17.7303,17.74,17.7303,17.7303,27200.0
2009-09-03 12:50:00,18.2,18.2,18.15,18.15,34300.0,17.7303,17.7303,17.6816,17.6816,34300.0
2009-09-03 13:00:00,18.16,18.18,18.15,18.18,37400.0,17.6913,17.7108,17.6816,17.7108,37400.0
2009-09-03 13:10:00,18.18,18.18,18.15,18.15,43100.0,17.7108,17.7108,17.6816,17.6816,43100.0
2009-09-03 13:20:00,18.15,18.18,18.15,18.18,61700.0,17.6816,17.7108,17.6816,17.7108,61700.0
2009-09-03 13:30:00,18.18,18.18,18.12,18.13,133200.0,17.7108,17.7108,17.6524,17.6621,133200.0
2009-09-03 13:40:00,18.12,18.15,18.12,18.14,56800.0,17.6524,17.6816,17.6524,17.6718,56800.0
2009-09-03 13:50:00,18.14,18.17,18.1,18.11,110900.0,17.6718,17.7011,17.6329,17.6426,110900.0
2009-09-03 14:00:00,18.1,18.11,18.1,18.1,23600.0,17.6329,17.6426,17.6329,17.6329,23600.0
2009-09-03 14:10:00,18.11,18.11,18.07,18.11,93500.0,17.6426,17.6426,17.6036,17.6426,93500.0
2009-09-03 14:20:00,18.11,18.11,18.09,18.1,21200.0,17.6426,17.6426,17.6231,17.6329,21200.0
2009-09-03 14:30:00,18.09,18.1,18.04,18.05,154700.0,17.6231,17.6329,17.5744,17.5842,154700.0
2009-09-03 14:40:00,18.05,18.05,18.0,18.0,106900.0,17.5842,17.5842,17.5354,17.5354,106900.0
2009-09-03 14:50:00,18.01,18.05,18.0,18.02,123700.0,17.5452,17.5842,17.5354,17.5549,123700.0
2009-09-03 15:00:00,18.01,18.03,18.0,18.0,125700.0,17.5452,17.5647,17.5354,17.5354,125700.0
2009-09-03 15:10:00,18.0,18.01,18.0,18.0,79200.0,17.5354,17.5452,17.5354,17.5354,79200.0
2009-09-03 15:20:00,17.99,18.0,17.95,17.95,143100.0,17.5257,17.5354,17.4867,17.4867,143100.0
2009-09-03 15:30:00,17.96,18.06,17.95,18.05,188000.0,17.4965,17.5939,17.4867,17.5842,188000.0
2009-09-03 15:40:00,18.05,18.12,18.05,18.06,379500.0,17.5842,17.6524,17.5842,17.5939,379500.0
2009-09-03 15:50:00,18.06,18.13,18.06,18.1,360900.0,17.5939,17.6621,17.5939,17.6329,360900.0
2009-09-04 09:30:00,18.51,18.53,18.15,18.26,188100.0,18.0323,18.0518,17.6816,17.7887,188100.0
2009-09-04 09:40:00,18.27,18.35,18.21,18.21,135000.0,17.7985,17.8764,17.74,17.74,135000.0
2009-09-04 09:50:00,18.21,18.24,18.11,18.11,131400.0,17.74,17.7693,17.6426,17.6426,131400.0
2009-09-04 10:00:00,18.11,18.19,18.11,18.15,60100.0,17.6426,17.7205,17.6426,17.6816,60100.0
2009-09-04 10:10:00,18.15,18.3,18.14,18.3,191900.0,17.6816,17.8277,17.6718,17.8277,191900.0
2009-09-04 10:20:00,18.29,18.3,18.24,18.28,71600.0,17.818,17.8277,17.7693,17.8082,71600.0
2009-09-04 10:30:00,18.28,18.31,18.25,18.27,96200.0,17.8082,17.8374,17.779,17.7985,96200.0
2009-09-04 10:40:00,18.27,18.31,18.26,18.28,44400.0,17.7985,17.8374,17.7887,17.8082,44400.0
2009-09-04 10:50:00,18.28,18.32,18.25,18.32,51200.0,17.8082,17.8472,17.779,17.8472,51200.0
2009-09-04 11:00:00,18.32,18.33,18.27,18.27,91600.0,17.8472,17.8569,17.7985,17.7985,91600.0
2009-09-04 11:10:00,18.28,18.28,18.25,18.28,119300.0,17.8082,17.8082,17.779,17.8082,119300.0
2009-09-04 11:20:00,18.28,18.33,18.27,18.3,143700.0,17.8082,17.8569,17.7985,17.8277,143700.0
2009-09-04 11:30:00,18.3,18.35,18.29,18.33,47900.0,17.8277,17.8764,17.818,17.8569,47900.0
2009-09-04 11:40:00,18.32,18.37,18.32,18.37,78800.0,17.8472,17.8959,17.8472,17.8959,78800.0
2009-09-04 11:50:00,18.37,18.4,18.36,18.4,71300.0,17.8959,17.9251,17.8862,17.9251,71300.0
2009-09-04 12:00:00,18.4,18.49,18.36,18.47,250100.0,17.9251,18.0128,17.8862,17.9933,250100.0
2009-09-04 12:10:00,18.48,18.49,18.46,18.48,78100.0,18.0031,18.0128,17.9836,18.0031,78100.0
2009-09-04 12:20:00,18.49,18.5,18.48,18.49,122900.0,18.0128,18.0225,18.0031,18.0128,122900.0
2009-09-04 12:30:00,18.5,18.5,18.47,18.48,44900.0,18.0225,18.0225,17.9933,18.0031,44900.0
2009-09-04 12:40:00,18.48,18.48,18.44,18.46,27300.0,18.0031,18.0031,17.9641,17.9836,27300.0
2009-09-04 12:50:00,18.47,18.47,18.42,18.43,46900.0,17.9933,17.9933,17.9446,17.9544,46900.0
2009-09-04 13:00:00,18.43,18.45,18.43,18.43,47200.0,17.9544,17.9738,17.9544,17.9544,47200.0
2009-09-04 13:10:00,18.43,18.5,18.42,18.49,71800.0,17.9544,18.0225,17.9446,18.0128,71800.0
2009-09-04 13:20:00,18.49,18.5,18.45,18.48,73400.0,18.0128,18.0225,17.9738,18.0031,73400.0
2009-09-04 13:30:00,18.48,18.5,18.48,18.48,46000.0,18.0031,18.0225,18.0031,18.0031,46000.0
2009-09-04 13:40:00,18.48,18.49,18.46,18.46,33700.0,18.0031,18.0128,17.9836,17.9836,33700.0
2009-09-04 13:50:00,18.46,18.47,18.41,18.43,55200.0,17.9836,17.9933,17.9349,17.9544,55200.0
2009-09-04 14:00:00,18.43,18.45,18.41,18.44,97200.0,17.9544,17.9738,17.9349,17.9641,97200.0
2009-09-04 14:10:00,18.44,18.45,18.41,18.41,41600.0,17.9641,17.9738,17.9349,17.9349,41600.0
2009-09-04 14:20:00,18.42,18.44,18.38,18.39,142300.0,17.9446,17.9641,17.9056,17.9154,142300.0
2009-09-04 14:30:00,18.39,18.41,18.37,18.41,26100.0,17.9154,17.9349,17.8959,17.9349,26100.0
2009-09-04 14:40:00,18.41,18.44,18.4,18.43,36700.0,17.9349,17.9641,17.9251,17.9544,36700.0
2009-09-04 14:50:00,18.43,18.45,18.43,18.44,30600.0,17.9544,17.9738,17.9544,17.9641,30600.0
2009-09-04 15:00:00,18.45,18.46,18.42,18.42,59400.0,17.9738,17.9836,17.9446,17.9446,59400.0
2009-09-04 15:10:00,18.42,18.45,18.42,18.45,56800.0,17.9446,17.9738,17.9446,17.9738,56800.0
2009-09-04 15:20:00,18.45,18.48,18.44,18.48,23600.0,17.9738,18.0031,17.9641,18.0031,23600.0
2009-09-04 15:30:00,18.48,18.48,18.44,18.46,55700.0,18.0031,18.0031,17.9641,17.9836,55700.0
2009-09-04 15:40:00,18.45,18.47,18.45,18.46,61800.0,17.9738,17.9933,17.9738,17.9836,61800.0
2009-09-04 15:50:00,18.46,18.5,18.46,18.5,335200.0,17.9836,18.0225,17.9836,18.0225,335200.0
2009-09-08 09:30:00,18.85,18.91,18.55,18.57,396100.0,18.3635,18.422,18.0713,18.0907,396100.0
2009-09-08 09:40:00,18.57,18.66,18.56,18.64,89200.0,18.0907,18.1784,18.081,18.1589,89200.0
2009-09-08 09:50:00,18.64,18.71,18.63,18.71,195800.0,18.1589,18.2271,18.1492,18.2271,195800.0
2009-09-08 10:00:00,18.7,18.72,18.6,18.61,198400.0,18.2174,18.2369,18.12,18.1297,198400.0
2009-09-08 10:10:00,18.61,18.69,18.6,18.62,146900.0,18.1297,18.2076,18.12,18.1394,146900.0
2009-09-08 10:20:00,18.62,18.7,18.6,18.7,165200.0,18.1394,18.2174,18.12,18.2174,165200.0
2009-09-08 10:30:00,18.7,18.77,18.7,18.74,159100.0,18.2174,18.2856,18.2174,18.2564,159100.0
2009-09-08 10:40:00,18.73,18.8,18.69,18.8,202600.0,18.2466,18.3148,18.2076,18.3148,202600.0
2009-09-08 10:50:00,18.79,18.89,18.79,18.87,251200.0,18.3051,18.4025,18.3051,18.383,251200.0
2009-09-08 11:00:00,18.86,18.86,18.77,18.78,140900.0,18.3733,18.3733,18.2856,18.2953,140900.0
2009-09-08 11:10:00,18.77,18.78,18.7,18.71,61900.0,18.2856,18.2953,18.2174,18.2271,61900.0
2009-09-08 11:20:00,18.71,18.86,18.71,18.82,108600.0,18.2271,18.3733,18.2271,18.3343,108600.0
2009-09-08 11:30:00,18.83,18.85,18.8,18.81,77900.0,18.344,18.3635,18.3148,18.3245,77900.0
2009-09-08 11:40:00,18.81,18.82,18.77,18.77,40600.0,18.3245,18.3343,18.2856,18.2856,40600.0
2009-09-08 11:50:00,18.77,18.77,18.74,18.76,45700.0,18.2856,18.2856,18.2564,18.2758,45700.0
2009-09-08 12:00:00,18.75,18.76,18.72,18.73,33700.0,18.2661,18.2758,18.2369,18.2466,33700.0
2009-09-08 12:10:00,18.73,18.81,18.72,18.78,136300.0,18.2466,18.3245,18.2369,18.2953,136300.0
2009-09-08 12:20:00,18.79,18.82,18.74,18.79,72900.0,18.3051,18.3343,18.2564,18.3051,72900.0
2009-09-08 12:30:00,18.79,18.8,18.71,18.71,77300.0,18.3051,18.3148,18.2271,18.2271,77300.0
2009-09-08 12:40:00,18.71,18.75,18.71,18.73,34100.0,18.2271,18.2661,18.2271,18.2466,34100.0
2009-09-08 12:50:00,18.73,18.74,18.72,18.72,23100.0,18.2466,18.2564,18.2369,18.2369,23100.0
2009-09-08 13:00:00,18.72,18.77,18.69,18.73,102000.0,18.2369,18.2856,18.2076,18.2466,102000.0
2009-09-08 13:10:00,18.73,18.74,18.7,18.74,38600.0,18.2466,18.2564,18.2174,18.2564,38600.0
2009-09-08 13:20:00,18.74,18.82,18.74,18.82,136200.0,18.2564,18.3343,18.2564,18.3343,136200.0
2009-09-08 13:30:00,18.81,18.84,18.81,18.82,85000.0,18.3245,18.3538,18.3245,18.3343,85000.0
2009-09-08 13:40:00,18.82,18.84,18.81,18.83,73400.0,18.3343,18.3538,18.3245,18.344,73400.0
2009-09-08 13:50:00,18.82,18.85,18.8,18.83,118800.0,18.3343,18.3635,18.3148,18.344,118800.0
2009-09-08 14:00:00,18.83,18.83,18.77,18.78,151400.0,18.344,18.344,18.2856,18.2953,151400.0
2009-09-08 14:10:00,18.78,18.84,18.77,18.82,240100.0,18.2953,18.3538,18.2856,18.3343,240100.0
2009-09-08 14:20:00,18.82,18.83,18.8,18.82,46200.0,18.3343,18.344,18.3148,18.3343,46200.0
2009-09-08 14:30:00,18.83,18.84,18.8,18.82,41600.0,18.344,18.3538,18.3148,18.3343,41600.0
2009-09-08 14:40:00,18.81,18.83,18.81,18.82,19700.0,18.3245,18.344,18.3245,18.3343,19700.0
2009-09-08 14:50:00,18.82,18.88,18.82,18.88,129900.0,18.3343,18.3927,18.3343,18.3927,129900.0
2009-09-08 15:00:00,18.88,18.88,18.86,18.87,78200.0,18.3927,18.3927,18.3733,18.383,78200.0
2009-09-08 15:10:00,18.86,18.92,18.86,18.92,126900.0,18.3733,18.4317,18.3733,18.4317,126900.0
2009-09-08 15:20:00,18.92,18.92,18.91,18.92,114300.0,18.4317,18.4317,18.422,18.4317,114300.0
2009-09-08 15:30:00,18.92,18.99,18.91,18.97,261300.0,18.4317,18.4999,18.422,18.4804,261300.0
2009-09-08 15:40:00,18.97,19.02,18.96,18.96,590800.0,18.4804,18.5291,18.4707,18.4707,590800.0
2009-09-08 15:50:00,18.96,18.96,18.88,18.94,1528800.0,18.4707,18.4707,18.3927,18.4512,1528800.0
2009-09-09 09:30:00,18.96,19.0,18.7,18.73,416700.0,18.4707,18.5096,18.2174,18.2466,416700.0
2009-09-09 09:40:00,18.72,18.84,18.72,18.76,241600.0,18.2369,18.3538,18.2369,18.2758,241600.0
2009-09-09 09:50:00,18.76,18.83,18.74,18.74,164400.0,18.2758,18.344,18.2564,18.2564,164400.0
2009-09-09 10:00:00,18.74,18.88,18.74,18.85,132300.0,18.2564,18.3927,18.2564,18.3635,132300.0
2009-09-09 10:10:00,18.86,18.9,18.84,18.85,107300.0,18.3733,18.4122,18.3538,18.3635,107300.0
2009-09-09 10:20:00,18.85,18.88,18.8,18.8,59800.0,18.3635,18.3927,18.3148,18.3148,59800.0
2009-09-09 10:30:00,18.81,18.85,18.78,18.83,179500.0,18.3245,18.3635,18.2953,18.344,179500.0
2009-09-09 10:40:00,18.83,18.93,18.79,18.86,151200.0,18.344,18.4414,18.3051,18.3733,151200.0
2009-09-09 10:50:00,18.87,18.9,18.85,18.89,48100.0,18.383,18.4122,18.3635,18.4025,48100.0
2009-09-09 11:00:00,18.89,18.98,18.89,18.95,116200.0,18.4025,18.4902,18.4025,18.4609,116200.0
2009-09-09 11:10:00,18.95,19.0,18.87,18.89,297700.0,18.4609,18.5096,18.383,18.4025,297700.0
2009-09-09 11:20:00,18.89,18.89,18.86,18.87,49000.0,18.4025,18.4025,18.3733,18.383,49000.0
2009-09-09 11:30:00,18.87,18.88,18.81,18.84,149600.0,18.383,18.3927,18.3245,18.3538,149600.0
2009-09-09 11:40:00,18.83,18.87,18.82,18.85,87400.0,18.344,18.383,18.3343,18.3635,87400.0
2009-09-09 11:50:00,18.85,18.87,18.81,18.83,119300.0,18.3635,18.383,18.3245,18.344,119300.0
2009-09-09 12:00:00,18.82,18.83,18.73,18.76,224300.0,18.3343,18.344,18.2466,18.2758,224300.0
2009-09-09 12:10:00,18.76,18.77,18.7,18.73,233700.0,18.2758,18.2856,18.2174,18.2466,233700.0
2009-09-09 12:20:00,18.73,18.74,18.68,18.72,175300.0,18.2466,18.2564,18.1979,18.2369,175300.0
2009-09-09 12:30:00,18.72,18.72,18.69,18.7,79400.0,18.2369,18.2369,18.2076,18.2174,79400.0
2009-09-09 12:40:00,18.7,18.75,18.69,18.73,114300.0,18.2174,18.2661,18.2076,18.2466,114300.0
2009-09-09 12:50:00,18.73,18.75,18.69,18.7,126300.0,18.2466,18.2661,18.2076,18.2174,126300.0
2009-09-09 13:00:00,18.7,18.7,18.65,18.69,106800.0,18.2174,18.2174,18.1687,18.2076,106800.0
2009-09-09 13:10:00,18.69,18.69,18.66,18.66,157000.0,18.2076,18.2076,18.1784,18.1784,157000.0
2009-09-09 13:20:00,18.66,18.68,18.61,18.63,277100.0,18.1784,18.1979,18.1297,18.1492,277100.0
2009-09-09 13:30:00,18.62,18.63,18.6,18.61,91500.0,18.1394,18.1492,18.12,18.1297,91500.0
2009-09-09 13:40:00,18.61,18.67,18.6,18.66,115300.0,18.1297,18.1882,18.12,18.1784,115300.0
2009-09-09 13:50:00,18.65,18.71,18.65,18.71,120700.0,18.1687,18.2271,18.1687,18.2271,120700.0
2009-09-09 14:00:00,18.71,18.73,18.68,18.68,64800.0,18.2271,18.2466,18.1979,18.1979,64800.0
2009-09-09 14:10:00,18.68,18.68,18.61,18.62,129300.0,18.1979,18.1979,18.1297,18.1394,129300.0
2009-09-09 14:20:00,18.63,18.64,18.5,18.5,280100.0,18.1492,18.1589,18.0225,18.0225,280100.0
2009-09-09 14:30:00,18.5,18.51,18.45,18.46,211100.0,18.0225,18.0323,17.9738,17.9836,211100.0
2009-09-09 14:40:00,18.47,18.5,18.46,18.47,131200.0,17.9933,18.0225,17.9836,17.9933,131200.0
2009-09-09 14:50:00,18.48,18.5,18.45,18.45,204700.0,18.0031,18.0225,17.9738,17.9738,204700.0
2009-09-09 15:00:00,18.45,18.51,18.43,18.5,224500.0,17.9738,18.0323,17.9544,18.0225,224500.0
2009-09-09 15:10:00,18.5,18.58,18.49,18.5,189900.0,18.0225,18.1005,18.0128,18.0225,189900.0
2009-09-09 15:20:00,18.5,18.53,18.44,18.48,404800.0,18.0225,18.0518,17.9641,18.0031,404800.0
2009-09-09 15:30:00,18.48,18.51,18.4,18.43,555500.0,18.0031,18.0323,17.9251,17.9544,555500.0
2009-09-09 15:40:00,18.43,18.55,18.43,18.51,419000.0,17.9544,18.0713,17.9544,18.0323,419000.0
2009-09-09 15:50:00,18.51,18.58,18.49,18.53,1055000.0,18.0323,18.1005,18.0128,18.0518,1055000.0
2009-09-10 09:30:00,18.14,18.34,18.1,18.2,962700.0,17.6718,17.8667,17.6329,17.7303,962700.0
2009-09-10 09:40:00,18.2,18.25,18.12,18.17,488800.0,17.7303,17.779,17.6524,17.7011,488800.0
2009-09-10 09:50:00,18.18,18.22,18.13,18.19,441800.0,17.7108,17.7498,17.6621,17.7205,441800.0
2009-09-10 10:00:00,18.19,18.2,18.16,18.17,302700.0,17.7205,17.7303,17.6913,17.7011,302700.0
2009-09-10 10:10:00,18.17,18.17,18.13,18.17,175600.0,17.7011,17.7011,17.6621,17.7011,175600.0
2009-09-10 10:20:00,18.16,18.16,18.06,18.13,409200.0,17.6913,17.6913,17.5939,17.6621,409200.0
2009-09-10 10:30:00,18.13,18.17,18.12,18.15,208600.0,17.6621,17.7011,17.6524,17.6816,208600.0
2009-09-10 10:40:00,18.14,18.25,18.12,18.25,271500.0,17.6718,17.779,17.6524,17.779,271500.0
2009-09-10 10:50:00,18.25,18.31,18.2,18.23,270200.0,17.779,17.8374,17.7303,17.7595,270200.0
2009-09-10 11:00:00,18.22,18.26,18.17,18.26,198300.0,17.7498,17.7887,17.7011,17.7887,198300.0
2009-09-10 11:10:00,18.26,18.27,18.21,18.21,105800.0,17.7887,17.7985,17.74,17.74,105800.0
2009-09-10 11:20:00,18.22,18.22,18.19,18.2,79900.0,17.7498,17.7498,17.7205,17.7303,79900.0
2009-09-10 11:30:00,18.2,18.22,18.19,18.22,53000.0,17.7303,17.7498,17.7205,17.7498,53000.0
2009-09-10 11:40:00,18.22,18.22,18.2,18.21,69800.0,17.7498,17.7498,17.7303,17.74,69800.0
2009-09-10 11:50:00,18.21,18.25,18.2,18.25,42800.0,17.74,17.779,17.7303,17.779,42800.0
2009-09-10 12:00:00,18.25,18.27,18.24,18.26,135100.0,17.779,17.7985,17.7693,17.7887,135100.0
2009-09-10 12:10:00,18.27,18.32,18.26,18.32,755500.0,17.7985,17.8472,17.7887,17.8472,755500.0
2009-09-10 12:20:00,18.33,18.34,18.32,18.33,58800.0,17.8569,17.8667,17.8472,17.8569,58800.0
2009-09-10 12:30:00,18.34,18.34,18.12,18.13,486900.0,17.8667,17.8667,17.6524,17.6621,486900.0
2009-09-10 12:40:00,18.13,18.14,17.95,18.13,1994500.0,17.6621,17.6718,17.4867,17.6621,1994500.0
2009-09-10 12:50:00,18.13,18.14,18.04,18.05,1062500.0,17.6621,17.6718,17.5744,17.5842,1062500.0
2009-09-10 13:00:00,18.05,18.18,18.05,18.13,385300.0,17.5842,17.7108,17.5842,17.6621,385300.0
2009-09-10 13:10:00,18.13,18.17,18.09,18.16,178300.0,17.6621,17.7011,17.6231,17.6913,178300.0
2009-09-10 13:20:00,18.16,18.17,18.15,18.15,69900.0,17.6913,17.7011,17.6816,17.6816,69900.0
2009-09-10 13:30:00,18.16,18.19,18.11,18.18,154600.0,17.6913,17.7205,17.6426,17.7108,154600.0
2009-09-10 13:40:00,18.2,18.22,18.12,18.12,396000.0,17.7303,17.7498,17.6524,17.6524,396000.0
2009-09-10 13:50:00,18.12,18.12,18.03,18.07,293200.0,17.6524,17.6524,17.5647,17.6036,293200.0
2009-09-10 14:00:00,18.07,18.15,18.01,18.02,300300.0,17.6036,17.6816,17.5452,17.5549,300300.0
2009-09-10 14:10:00,18.03,18.03,17.98,17.99,155800.0,17.5647,17.5647,17.516,17.5257,155800.0
2009-09-10 14:20:00,18.0,18.0,17.97,18.0,152000.0,17.5354,17.5354,17.5062,17.5354,152000.0
2009-09-10 14:30:00,18.0,18.01,17.97,17.98,181200.0,17.5354,17.5452,17.5062,17.516,181200.0
2009-09-10 14:40:00,17.98,18.02,17.98,18.02,225600.0,17.516,17.5549,17.516,17.5549,225600.0
2009-09-10 14:50:00,18.02,18.04,18.0,18.04,230800.0,17.5549,17.5744,17.5354,17.5744,230800.0
2009-09-10 15:00:00,18.04,18.07,18.0,18.05,451900.0,17.5744,17.6036,17.5354,17.5842,451900.0
2009-09-10 15:10:00,18.05,18.05,17.99,18.02,246500.0,17.5842,17.5842,17.5257,17.5549,246500.0
2009-09-10 15:20:00,18.02,18.02,17.97,17.97,260300.0,17.5549,17.5549,17.5062,17.5062,260300.0
2009-09-10 15:30:00,17.97,18.01,17.97,17.99,234900.0,17.5062,17.5452,17.5062,17.5257,234900.0
2009-09-10 15:40:00,17.99,18.0,17.97,17.99,400100.0,17.5257,17.5354,17.5062,17.5257,400100.0
2009-09-10 15:50:00,17.99,18.07,17.99,18.01,1824300.0,17.5257,17.6036,17.5257,17.5452,1824300.0
2009-09-11 09:30:00,17.92,18.03,17.75,17.96,1410000.0,17.4575,17.5647,17.2919,17.4965,1410000.0
2009-09-11 09:40:00,17.96,17.97,17.81,17.88,423200.0,17.4965,17.5062,17.3504,17.4185,423200.0
2009-09-11 09:50:00,17.87,17.88,17.71,17.87,663300.0,17.4088,17.4185,17.2529,17.4088,663300.0
2009-09-11 10:00:00,17.86,17.89,17.71,17.74,289700.0,17.3991,17.4283,17.2529,17.2822,289700.0
2009-09-11 10:10:00,17.74,17.88,17.68,17.87,446200.0,17.2822,17.4185,17.2237,17.4088,446200.0
2009-09-11 10:20:00,17.86,18.03,17.86,18.0,482600.0,17.3991,17.5647,17.3991,17.5354,482600.0
2009-09-11 10:30:00,18.0,18.32,18.0,18.06,2122900.0,17.5354,17.8472,17.5354,17.5939,2122900.0
2009-09-11 10:40:00,18.06,18.11,18.02,18.06,722800.0,17.5939,17.6426,17.5549,17.5939,722800.0
2009-09-11 10:50:00,18.06,18.12,18.05,18.1,901400.0,17.5939,17.6524,17.5842,17.6329,901400.0
2009-09-11 11:00:00,18.1,18.12,18.06,18.06,553500.0,17.6329,17.6524,17.5939,17.5939,553500.0
2009-09-11 11:10:00,18.06,18.1,18.05,18.06,107000.0,17.5939,17.6329,17.5842,17.5939,107000.0
2009-09-11 11:20:00,18.05,18.06,18.01,18.02,78700.0,17.5842,17.5939,17.5452,17.5549,78700.0
2009-09-11 11:30:00,18.01,18.03,17.92,17.93,213400.0,17.5452,17.5647,17.4575,17.4673,213400.0
2009-09-11 11:40:00,17.94,17.94,17.87,17.89,221300.0,17.477,17.477,17.4088,17.4283,221300.0
2009-09-11 11:50:00,17.89,18.0,17.88,18.0,124800.0,17.4283,17.5354,17.4185,17.5354,124800.0
2009-09-11 12:00:00,18.0,18.02,17.97,18.02,134100.0,17.5354,17.5549,17.5062,17.5549,134100.0
2009-09-11 12:10:00,18.02,18.03,18.01,18.03,128300.0,17.5549,17.5647,17.5452,17.5647,128300.0
2009-09-11 12:20:00,18.03,18.03,17.92,17.93,67100.0,17.5647,17.5647,17.4575,17.4673,67100.0
2009-09-11 12:30:00,17.93,18.0,17.93,17.95,128400.0,17.4673,17.5354,17.4673,17.4867,128400.0
2009-09-11 12:40:00,17.94,17.95,17.88,17.91,104900.0,17.477,17.4867,17.4185,17.4478,104900.0
2009-09-11 12:50:00,17.91,18.0,17.91,18.0,55800.0,17.4478,17.5354,17.4478,17.5354,55800.0
2009-09-11 13:00:00,18.0,18.03,17.99,18.03,143000.0,17.5354,17.5647,17.5257,17.5647,143000.0
2009-09-11 13:10:00,18.02,18.14,18.02,18.12,530500.0,17.5549,17.6718,17.5549,17.6524,530500.0
2009-09-11 13:20:00,18.12,18.13,18.08,18.1,180600.0,17.6524,17.6621,17.6134,17.6329,180600.0
2009-09-11 13:30:00,18.1,18.11,18.07,18.07,251800.0,17.6329,17.6426,17.6036,17.6036,251800.0
2009-09-11 13:40:00,18.07,18.08,18.03,18.04,330500.0,17.6036,17.6134,17.5647,17.5744,330500.0
2009-09-11 13:50:00,18.04,18.05,17.97,17.99,147600.0,17.5744,17.5842,17.5062,17.5257,147600.0
2009-09-11 14:00:00,17.99,18.1,17.99,18.1,194200.0,17.5257,17.6329,17.5257,17.6329,194200.0
2009-09-11 14:10:00,18.1,18.1,18.07,18.07,116700.0,17.6329,17.6329,17.6036,17.6036,116700.0
2009-09-11 14:20:00,18.07,18.15,18.05,18.15,326700.0,17.6036,17.6816,17.5842,17.6816,326700.0
2009-09-11 14:30:00,18.15,18.16,18.1,18.1,178900.0,17.6816,17.6913,17.6329,17.6329,178900.0
2009-09-11 14:40:00,18.11,18.19,18.09,18.18,266900.0,17.6426,17.7205,17.6231,17.7108,266900.0
2009-09-11 14:50:00,18.19,18.27,18.18,18.22,432900.0,17.7205,17.7985,17.7108,17.7498,432900.0
2009-09-11 15:00:00,18.21,18.22,18.21,18.22,149500.0,17.74,17.7498,17.74,17.7498,149500.0
2009-09-11 15:10:00,18.22,18.22,18.18,18.19,166500.0,17.7498,17.7498,17.7108,17.7205,166500.0
2009-09-11 15:20:00,18.19,18.24,18.18,18.23,185600.0,17.7205,17.7693,17.7108,17.7595,185600.0
2009-09-11 15:30:00,18.23,18.23,18.18,18.2,171300.0,17.7595,17.7595,17.7108,17.7303,171300.0
2009-09-11 15:40:00,18.19,18.2,18.17,18.17,239900.0,17.7205,17.7303,17.7011,17.7011,239900.0
2009-09-11 15:50:00,18.18,18.2,18.15,18.18,451200.0,17.7108,17.7303,17.6816,17.7108,451200.0
2009-09-14 09:30:00,18.32,18.43,18.21,18.3,936800.0,17.8472,17.9544,17.74,17.8277,936800.0
2009-09-14 09:40:00,18.3,18.43,18.3,18.32,541500.0,17.8277,17.9544,17.8277,17.8472,541500.0
2009-09-14 09:50:00,18.3,18.31,18.21,18.3,323600.0,17.8277,17.8374,17.74,17.8277,323600.0
2009-09-14 10:00:00,18.3,18.3,18.26,18.3,126700.0,17.8277,17.8277,17.7887,17.8277,126700.0
2009-09-14 10:10:00,18.3,18.31,18.21,18.25,212800.0,17.8277,17.8374,17.74,17.779,212800.0
2009-09-14 10:20:00,18.25,18.28,18.25,18.25,100700.0,17.779,17.8082,17.779,17.779,100700.0
2009-09-14 10:30:00,18.25,18.26,18.15,18.15,270400.0,17.779,17.7887,17.6816,17.6816,270400.0
2009-09-14 10:40:00,18.16,18.24,18.14,18.19,142400.0,17.6913,17.7693,17.6718,17.7205,142400.0
2009-09-14 10:50:00,18.2,18.24,18.19,18.22,173700.0,17.7303,17.7693,17.7205,17.7498,173700.0
2009-09-14 11:00:00,18.22,18.22,18.19,18.19,78200.0,17.7498,17.7498,17.7205,17.7205,78200.0
2009-09-14 11:10:00,18.2,18.25,18.19,18.21,221800.0,17.7303,17.779,17.7205,17.74,221800.0
2009-09-14 11:20:00,18.2,18.25,18.18,18.19,137700.0,17.7303,17.779,17.7108,17.7205,137700.0
2009-09-14 11:30:00,18.19,18.22,18.18,18.2,101500.0,17.7205,17.7498,17.7108,17.7303,101500.0
2009-09-14 11:40:00,18.2,18.22,18.18,18.21,302100.0,17.7303,17.7498,17.7108,17.74,302100.0
2009-09-14 11:50:00,18.21,18.21,18.17,18.2,82100.0,17.74,17.74,17.7011,17.7303,82100.0
2009-09-14 12:00:00,18.21,18.21,18.19,18.19,108800.0,17.74,17.74,17.7205,17.7205,108800.0
2009-09-14 12:10:00,18.19,18.21,18.19,18.19,620400.0,17.7205,17.74,17.7205,17.7205,620400.0
2009-09-14 12:20:00,18.2,18.2,18.19,18.2,30900.0,17.7303,17.7303,17.7205,17.7303,30900.0
2009-09-14 12:30:00,18.19,18.2,18.18,18.2,93200.0,17.7205,17.7303,17.7108,17.7303,93200.0
2009-09-14 12:40:00,18.2,18.2,18.15,18.16,99300.0,17.7303,17.7303,17.6816,17.6913,99300.0
2009-09-14 12:50:00,18.16,18.16,18.15,18.15,20000.0,17.6913,17.6913,17.6816,17.6816,20000.0
2009-09-14 13:00:00,18.15,18.15,18.08,18.09,92500.0,17.6816,17.6816,17.6134,17.6231,92500.0
2009-09-14 13:10:00,18.09,18.09,18.03,18.03,79400.0,17.6231,17.6231,17.5647,17.5647,79400.0
2009-09-14 13:20:00,18.03,18.1,18.03,18.08,416600.0,17.5647,17.6329,17.5647,17.6134,416600.0
2009-09-14 13:30:00,18.08,18.15,18.08,18.14,111300.0,17.6134,17.6816,17.6134,17.6718,111300.0
2009-09-14 13:40:00,18.14,18.14,18.1,18.1,43400.0,17.6718,17.6718,17.6329,17.6329,43400.0
2009-09-14 13:50:00,18.1,18.11,18.07,18.08,116600.0,17.6329,17.6426,17.6036,17.6134,116600.0
2009-09-14 14:00:00,18.08,18.1,18.07,18.07,69300.0,17.6134,17.6329,17.6036,17.6036,69300.0
2009-09-14 14:10:00,18.08,18.09,18.04,18.09,103200.0,17.6134,17.6231,17.5744,17.6231,103200.0
2009-09-14 14:20:00,18.09,18.1,18.06,18.09,162800.0,17.6231,17.6329,17.5939,17.6231,162800.0
2009-09-14 14:30:00,18.1,18.1,18.05,18.05,225200.0,17.6329,17.6329,17.5842,17.5842,225200.0
2009-09-14 14:40:00,18.05,18.06,18.0,18.0,146000.0,17.5842,17.5939,17.5354,17.5354,146000.0
2009-09-14 14:50:00,18.0,18.06,18.0,18.06,204900.0,17.5354,17.5939,17.5354,17.5939,204900.0
2009-09-14 15:00:00,18.06,18.06,18.05,18.06,81200.0,17.5939,17.5939,17.5842,17.5939,81200.0
2009-09-14 15:10:00,18.06,18.06,18.02,18.02,156600.0,17.5939,17.5939,17.5549,17.5549,156600.0
2009-09-14 15:20:00,18.02,18.02,18.0,18.0,227200.0,17.5549,17.5549,17.5354,17.5354,227200.0
2009-09-14 15:30:00,18.01,18.02,17.99,18.0,309800.0,17.5452,17.5549,17.5257,17.5354,309800.0
2009-09-14 15:40:00,17.99,18.05,17.99,18.03,261700.0,17.5257,17.5842,17.5257,17.5647,261700.0
2009-09-14 15:50:00,18.03,18.12,18.02,18.1,1062900.0,17.5647,17.6524,17.5549,17.6329,1062900.0
2009-09-15 09:30:00,18.22,18.31,17.75,17.88,627500.0,17.7498,17.8374,17.2919,17.4185,627500.0
2009-09-15 09:40:00,17.88,17.93,17.75,17.86,363400.0,17.4185,17.4673,17.2919,17.3991,363400.0
2009-09-15 09:50:00,17.86,17.86,17.75,17.76,471000.0,17.3991,17.3991,17.2919,17.3016,471000.0
2009-09-15 10:00:00,17.75,17.85,17.74,17.83,309400.0,17.2919,17.3893,17.2822,17.3698,309400.0
2009-09-15 10:10:00,17.83,17.88,17.72,17.75,435100.0,17.3698,17.4185,17.2627,17.2919,435100.0
2009-09-15 10:20:00,17.74,17.87,17.73,17.87,157200.0,17.2822,17.4088,17.2724,17.4088,157200.0
2009-09-15 10:30:00,17.86,17.95,17.86,17.92,267500.0,17.3991,17.4867,17.3991,17.4575,267500.0
2009-09-15 10:40:00,17.92,17.99,17.9,17.99,328200.0,17.4575,17.5257,17.438,17.5257,328200.0
2009-09-15 10:50:00,17.98,18.01,17.95,17.96,284800.0,17.516,17.5452,17.4867,17.4965,284800.0
2009-09-15 11:00:00,17.97,17.98,17.85,17.95,142700.0,17.5062,17.516,17.3893,17.4867,142700.0
2009-09-15 11:10:00,17.96,17.97,17.88,17.88,105000.0,17.4965,17.5062,17.4185,17.4185,105000.0
2009-09-15 11:20:00,17.89,17.91,17.87,17.89,73200.0,17.4283,17.4478,17.4088,17.4283,73200.0
2009-09-15 11:30:00,17.89,17.9,17.86,17.87,48300.0,17.4283,17.438,17.3991,17.4088,48300.0
2009-09-15 11:40:00,17.88,17.91,17.85,17.9,73400.0,17.4185,17.4478,17.3893,17.438,73400.0
2009-09-15 11:50:00,17.9,17.9,17.86,17.86,62600.0,17.438,17.438,17.3991,17.3991,62600.0
2009-09-15 12:00:00,17.86,17.91,17.85,17.9,88500.0,17.3991,17.4478,17.3893,17.438,88500.0
2009-09-15 12:10:00,17.9,17.91,17.86,17.89,172500.0,17.438,17.4478,17.3991,17.4283,172500.0
2009-09-15 12:20:00,17.88,17.95,17.88,17.94,52400.0,17.4185,17.4867,17.4185,17.477,52400.0
2009-09-15 12:30:00,17.94,17.96,17.9,17.9,163800.0,17.477,17.4965,17.438,17.438,163800.0
2009-09-15 12:40:00,17.9,17.94,17.9,17.9,72600.0,17.438,17.477,17.438,17.438,72600.0
2009-09-15 12:50:00,17.91,17.91,17.9,17.9,136900.0,17.4478,17.4478,17.438,17.438,136900.0
2009-09-15 13:00:00,17.9,17.91,17.9,17.91,46700.0,17.438,17.4478,17.438,17.4478,46700.0
2009-09-15 13:10:00,17.9,17.94,17.9,17.91,122800.0,17.438,17.477,17.438,17.4478,122800.0
2009-09-15 13:20:00,17.9,17.97,17.9,17.97,605400.0,17.438,17.5062,17.438,17.5062,605400.0
2009-09-15 13:30:00,17.97,18.0,17.95,18.0,562300.0,17.5062,17.5354,17.4867,17.5354,562300.0
2009-09-15 13:40:00,18.0,18.0,17.96,17.99,98400.0,17.5354,17.5354,17.4965,17.5257,98400.0
2009-09-15 13:50:00,17.99,18.03,17.98,18.0,587000.0,17.5257,17.5647,17.516,17.5354,587000.0
2009-09-15 14:00:00,18.0,18.04,17.97,17.98,1816000.0,17.5354,17.5744,17.5062,17.516,1816000.0
2009-09-15 14:10:00,17.98,18.02,17.97,18.0,737300.0,17.516,17.5549,17.5062,17.5354,737300.0
2009-09-15 14:20:00,18.0,18.0,17.96,17.99,323500.0,17.5354,17.5354,17.4965,17.5257,323500.0
2009-09-15 14:30:00,18.0,18.0,17.97,17.98,568300.0,17.5354,17.5354,17.5062,17.516,568300.0
2009-09-15 14:40:00,17.97,18.01,17.97,18.01,688800.0,17.5062,17.5452,17.5062,17.5452,688800.0
2009-09-15 14:50:00,18.01,18.05,18.0,18.01,345900.0,17.5452,17.5842,17.5354,17.5452,345900.0
2009-09-15 15:00:00,18.0,18.01,17.99,18.01,698000.0,17.5354,17.5452,17.5257,17.5452,698000.0
2009-09-15 15:10:00,18.0,18.01,17.99,18.0,441600.0,17.5354,17.5452,17.5257,17.5354,441600.0
2009-09-15 15:20:00,18.0,18.09,17.99,18.02,733800.0,17.5354,17.6231,17.5257,17.5549,733800.0
2009-09-15 15:30:00,18.02,18.07,18.02,18.05,548000.0,17.5549,17.6036,17.5549,17.5842,548000.0
2009-09-15 15:40:00,18.05,18.06,17.99,18.01,857200.0,17.5842,17.5939,17.5257,17.5452,857200.0
2009-09-15 15:50:00,18.0,18.06,17.99,18.05,1243300.0,17.5354,17.5939,17.5257,17.5842,1243300.0
2009-09-16 09:30:00,18.39,18.47,18.21,18.3,923500.0,17.9154,17.9933,17.74,17.8277,923500.0
2009-09-16 09:40:00,18.3,18.44,18.26,18.4,527800.0,17.8277,17.9641,17.7887,17.9251,527800.0
2009-09-16 09:50:00,18.4,18.45,18.34,18.35,312000.0,17.9251,17.9738,17.8667,17.8764,312000.0
2009-09-16 10:00:00,18.35,18.49,18.34,18.48,526600.0,17.8764,18.0128,17.8667,18.0031,526600.0
2009-09-16 10:10:00,18.49,18.56,18.48,18.56,1073900.0,18.0128,18.081,18.0031,18.081,1073900.0
2009-09-16 10:20:00,18.56,18.72,18.55,18.59,706700.0,18.081,18.2369,18.0713,18.1102,706700.0
2009-09-16 10:30:00,18.6,18.64,18.55,18.64,328100.0,18.12,18.1589,18.0713,18.1589,328100.0
2009-09-16 10:40:00,18.64,18.71,18.6,18.7,228400.0,18.1589,18.2271,18.12,18.2174,228400.0
2009-09-16 10:50:00,18.7,18.7,18.55,18.56,214800.0,18.2174,18.2174,18.0713,18.081,214800.0
2009-09-16 11:00:00,18.56,18.59,18.53,18.53,188300.0,18.081,18.1102,18.0518,18.0518,188300.0
2009-09-16 11:10:00,18.53,18.55,18.51,18.52,172500.0,18.0518,18.0713,18.0323,18.042,172500.0
2009-09-16 11:20:00,18.52,18.55,18.47,18.55,221000.0,18.042,18.0713,17.9933,18.0713,221000.0
2009-09-16 11:30:00,18.55,18.59,18.54,18.59,124500.0,18.0713,18.1102,18.0615,18.1102,124500.0
2009-09-16 11:40:00,18.59,18.72,18.56,18.71,294600.0,18.1102,18.2369,18.081,18.2271,294600.0
2009-09-16 11:50:00,18.71,18.72,18.65,18.7,102000.0,18.2271,18.2369,18.1687,18.2174,102000.0
2009-09-16 12:00:00,18.69,18.72,18.66,18.68,223000.0,18.2076,18.2369,18.1784,18.1979,223000.0
2009-09-16 12:10:00,18.71,18.76,18.69,18.74,226400.0,18.2271,18.2758,18.2076,18.2564,226400.0
2009-09-16 12:20:00,18.73,18.81,18.73,18.74,463800.0,18.2466,18.3245,18.2466,18.2564,463800.0
2009-09-16 12:30:00,18.74,18.77,18.71,18.71,211200.0,18.2564,18.2856,18.2271,18.2271,211200.0
2009-09-16 12:40:00,18.72,18.76,18.69,18.75,250700.0,18.2369,18.2758,18.2076,18.2661,250700.0
2009-09-16 12:50:00,18.75,18.8,18.74,18.8,270000.0,18.2661,18.3148,18.2564,18.3148,270000.0
2009-09-16 13:00:00,18.8,18.8,18.73,18.73,195200.0,18.3148,18.3148,18.2466,18.2466,195200.0
2009-09-16 13:10:00,18.73,18.8,18.73,18.8,219500.0,18.2466,18.3148,18.2466,18.3148,219500.0
2009-09-16 13:20:00,18.8,19.01,18.78,18.93,809200.0,18.3148,18.5194,18.2953,18.4414,809200.0
2009-09-16 13:30:00,18.92,18.93,18.84,18.93,590600.0,18.4317,18.4414,18.3538,18.4414,590600.0
2009-09-16 13:40:00,18.93,18.93,18.85,18.85,365600.0,18.4414,18.4414,18.3635,18.3635,365600.0
2009-09-16 13:50:00,18.85,18.9,18.85,18.88,235600.0,18.3635,18.4122,18.3635,18.3927,235600.0
2009-09-16 14:00:00,18.88,18.88,18.84,18.85,306600.0,18.3927,18.3927,18.3538,18.3635,306600.0
2009-09-16 14:10:00,18.85,18.87,18.82,18.84,118300.0,18.3635,18.383,18.3343,18.3538,118300.0
2009-09-16 14:20:00,18.85,18.85,18.81,18.83,91900.0,18.3635,18.3635,18.3245,18.344,91900.0
2009-09-16 14:30:00,18.84,18.85,18.79,18.83,133800.0,18.3538,18.3635,18.3051,18.344,133800.0
2009-09-16 14:40:00,18.83,18.85,18.76,18.8,375000.0,18.344,18.3635,18.2758,18.3148,375000.0
2009-09-16 14:50:00,18.79,18.83,18.77,18.8,212200.0,18.3051,18.344,18.2856,18.3148,212200.0
2009-09-16 15:00:00,18.81,18.85,18.8,18.83,186300.0,18.3245,18.3635,18.3148,18.344,186300.0
2009-09-16 15:10:00,18.83,18.85,18.83,18.83,164500.0,18.344,18.3635,18.344,18.344,164500.0
2009-09-16 15:20:00,18.84,18.85,18.83,18.83,167400.0,18.3538,18.3635,18.344,18.344,167400.0
2009-09-16 15:30:00,18.83,18.89,18.8,18.85,616400.0,18.344,18.4025,18.3148,18.3635,616400.0
2009-09-16 15:40:00,18.85,18.88,18.81,18.83,511500.0,18.3635,18.3927,18.3245,18.344,511500.0
2009-09-16 15:50:00,18.83,18.87,18.82,18.86,966600.0,18.344,18.383,18.3343,18.3733,966600.0
2009-09-17 09:30:00,18.94,19.2,18.68,18.73,312500.0,18.4512,18.7045,18.1979,18.2466,312500.0
2009-09-17 09:40:00,18.72,18.73,18.62,18.69,216900.0,18.2369,18.2466,18.1394,18.2076,216900.0
2009-09-17 09:50:00,18.7,18.76,18.67,18.75,153700.0,18.2174,18.2758,18.1882,18.2661,153700.0
2009-09-17 10:00:00,18.75,18.84,18.72,18.82,231400.0,18.2661,18.3538,18.2369,18.3343,231400.0
2009-09-17 10:10:00,18.83,18.84,18.77,18.77,293200.0,18.344,18.3538,18.2856,18.2856,293200.0
2009-09-17 10:20:00,18.77,18.78,18.68,18.69,213900.0,18.2856,18.2953,18.1979,18.2076,213900.0
2009-09-17 10:30:00,18.7,18.75,18.69,18.74,143500.0,18.2174,18.2661,18.2076,18.2564,143500.0
2009-09-17 10:40:00,18.74,18.77,18.69,18.69,97800.0,18.2564,18.2856,18.2076,18.2076,97800.0
2009-09-17 10:50:00,18.69,18.74,18.69,18.71,102800.0,18.2076,18.2564,18.2076,18.2271,102800.0
2009-09-17 11:00:00,18.72,18.74,18.63,18.63,117700.0,18.2369,18.2564,18.1492,18.1492,117700.0
2009-09-17 11:10:00,18.62,18.64,18.6,18.6,94200.0,18.1394,18.1589,18.12,18.12,94200.0
2009-09-17 11:20:00,18.61,18.72,18.6,18.71,57900.0,18.1297,18.2369,18.12,18.2271,57900.0
2009-09-17 11:30:00,18.71,18.71,18.67,18.69,94200.0,18.2271,18.2271,18.1882,18.2076,94200.0
2009-09-17 11:40:00,18.7,18.73,18.69,18.72,132700.0,18.2174,18.2466,18.2076,18.2369,132700.0
2009-09-17 11:50:00,18.72,18.72,18.64,18.72,80500.0,18.2369,18.2369,18.1589,18.2369,80500.0
2009-09-17 12:00:00,18.72,18.74,18.69,18.71,135000.0,18.2369,18.2564,18.2076,18.2271,135000.0
2009-09-17 12:10:00,18.71,18.71,18.64,18.64,135600.0,18.2271,18.2271,18.1589,18.1589,135600.0
2009-09-17 12:20:00,18.63,18.66,18.6,18.65,90000.0,18.1492,18.1784,18.12,18.1687,90000.0
2009-09-17 12:30:00,18.65,18.68,18.64,18.68,54300.0,18.1687,18.1979,18.1589,18.1979,54300.0
2009-09-17 12:40:00,18.68,18.68,18.57,18.58,116300.0,18.1979,18.1979,18.0907,18.1005,116300.0
2009-09-17 12:50:00,18.57,18.65,18.57,18.57,119900.0,18.0907,18.1687,18.0907,18.0907,119900.0
2009-09-17 13:00:00,18.57,18.63,18.57,18.62,135600.0,18.0907,18.1492,18.0907,18.1394,135600.0
2009-09-17 13:10:00,18.62,18.68,18.61,18.65,138400.0,18.1394,18.1979,18.1297,18.1687,138400.0
2009-09-17 13:20:00,18.66,18.67,18.61,18.65,115400.0,18.1784,18.1882,18.1297,18.1687,115400.0
2009-09-17 13:30:00,18.64,18.65,18.61,18.61,73300.0,18.1589,18.1687,18.1297,18.1297,73300.0
2009-09-17 13:40:00,18.61,18.64,18.61,18.62,247000.0,18.1297,18.1589,18.1297,18.1394,247000.0
2009-09-17 13:50:00,18.61,18.67,18.61,18.67,263700.0,18.1297,18.1882,18.1297,18.1882,263700.0
2009-09-17 14:00:00,18.67,18.69,18.64,18.66,65000.0,18.1882,18.2076,18.1589,18.1784,65000.0
2009-09-17 14:10:00,18.67,18.72,18.65,18.68,73700.0,18.1882,18.2369,18.1687,18.1979,73700.0
2009-09-17 14:20:00,18.69,18.71,18.67,18.7,49800.0,18.2076,18.2271,18.1882,18.2174,49800.0
2009-09-17 14:30:00,18.71,18.76,18.7,18.74,86500.0,18.2271,18.2758,18.2174,18.2564,86500.0
2009-09-17 14:40:00,18.73,18.74,18.73,18.73,52100.0,18.2466,18.2564,18.2466,18.2466,52100.0
2009-09-17 14:50:00,18.73,18.77,18.72,18.77,215700.0,18.2466,18.2856,18.2369,18.2856,215700.0
2009-09-17 15:00:00,18.77,18.86,18.76,18.84,247900.0,18.2856,18.3733,18.2758,18.3538,247900.0
2009-09-17 15:10:00,18.84,18.9,18.81,18.83,301400.0,18.3538,18.4122,18.3245,18.344,301400.0
2009-09-17 15:20:00,18.84,18.87,18.83,18.85,138600.0,18.3538,18.383,18.344,18.3635,138600.0
2009-09-17 15:30:00,18.85,18.86,18.81,18.81,188300.0,18.3635,18.3733,18.3245,18.3245,188300.0
2009-09-17 15:40:00,18.82,18.82,18.75,18.76,221300.0,18.3343,18.3343,18.2661,18.2758,221300.0
2009-09-17 15:50:00,18.76,18.77,18.7,18.74,644100.0,18.2758,18.2856,18.2174,18.2564,644100.0
2009-09-18 09:30:00,18.84,18.97,18.65,18.69,1011400.0,18.3538,18.4804,18.1687,18.2076,1011400.0
2009-09-18 09:40:00,18.68,18.73,18.62,18.62,113000.0,18.1979,18.2466,18.1394,18.1394,113000.0
2009-09-18 09:50:00,18.62,18.65,18.45,18.46,192600.0,18.1394,18.1687,17.9738,17.9836,192600.0
2009-09-18 10:00:00,18.46,18.49,18.43,18.45,168600.0,17.9836,18.0128,17.9544,17.9738,168600.0
2009-09-18 10:10:00,18.46,18.56,18.45,18.55,165700.0,17.9836,18.081,17.9738,18.0713,165700.0
2009-09-18 10:20:00,18.56,18.61,18.55,18.6,79000.0,18.081,18.1297,18.0713,18.12,79000.0
2009-09-18 10:30:00,18.6,18.7,18.6,18.65,72300.0,18.12,18.2174,18.12,18.1687,72300.0
2009-09-18 10:40:00,18.65,18.71,18.6,18.6,132600.0,18.1687,18.2271,18.12,18.12,132600.0
2009-09-18 10:50:00,18.6,18.64,18.6,18.61,35100.0,18.12,18.1589,18.12,18.1297,35100.0
2009-09-18 11:00:00,18.61,18.61,18.54,18.54,69600.0,18.1297,18.1297,18.0615,18.0615,69600.0
2009-09-18 11:10:00,18.54,18.55,18.45,18.5,299300.0,18.0615,18.0713,17.9738,18.0225,299300.0
2009-09-18 11:20:00,18.5,18.54,18.5,18.53,89000.0,18.0225,18.0615,18.0225,18.0518,89000.0
2009-09-18 11:30:00,18.53,18.54,18.53,18.53,21400.0,18.0518,18.0615,18.0518,18.0518,21400.0
2009-09-18 11:40:00,18.53,18.58,18.53,18.53,118400.0,18.0518,18.1005,18.0518,18.0518,118400.0
2009-09-18 11:50:00,18.53,18.54,18.5,18.5,129800.0,18.0518,18.0615,18.0225,18.0225,129800.0
2009-09-18 12:00:00,18.5,18.53,18.48,18.51,142600.0,18.0225,18.0518,18.0031,18.0323,142600.0
2009-09-18 12:10:00,18.5,18.63,18.5,18.59,68000.0,18.0225,18.1492,18.0225,18.1102,68000.0
2009-09-18 12:20:00,18.59,18.59,18.55,18.55,41300.0,18.1102,18.1102,18.0713,18.0713,41300.0
2009-09-18 12:30:00,18.55,18.65,18.55,18.65,93800.0,18.0713,18.1687,18.0713,18.1687,93800.0
2009-09-18 12:40:00,18.65,18.67,18.62,18.63,100900.0,18.1687,18.1882,18.1394,18.1492,100900.0
2009-09-18 12:50:00,18.63,18.7,18.63,18.7,26900.0,18.1492,18.2174,18.1492,18.2174,26900.0
2009-09-18 13:00:00,18.7,18.74,18.69,18.73,95000.0,18.2174,18.2564,18.2076,18.2466,95000.0
2009-09-18 13:10:00,18.72,18.76,18.7,18.74,126500.0,18.2369,18.2758,18.2174,18.2564,126500.0
2009-09-18 13:20:00,18.73,18.76,18.71,18.76,54500.0,18.2466,18.2758,18.2271,18.2758,54500.0
2009-09-18 13:30:00,18.75,18.78,18.74,18.74,32100.0,18.2661,18.2953,18.2564,18.2564,32100.0
2009-09-18 13:40:00,18.74,18.8,18.74,18.79,112700.0,18.2564,18.3148,18.2564,18.3051,112700.0
2009-09-18 13:50:00,18.79,18.8,18.75,18.77,67800.0,18.3051,18.3148,18.2661,18.2856,67800.0
2009-09-18 14:00:00,18.78,18.79,18.7,18.75,110600.0,18.2953,18.3051,18.2174,18.2661,110600.0
2009-09-18 14:10:00,18.75,18.76,18.73,18.75,116200.0,18.2661,18.2758,18.2466,18.2661,116200.0
2009-09-18 14:20:00,18.76,18.77,18.73,18.74,138400.0,18.2758,18.2856,18.2466,18.2564,138400.0
2009-09-18 14:30:00,18.73,18.74,18.71,18.72,60900.0,18.2466,18.2564,18.2271,18.2369,60900.0
2009-09-18 14:40:00,18.71,18.72,18.69,18.7,47100.0,18.2271,18.2369,18.2076,18.2174,47100.0
2009-09-18 14:50:00,18.69,18.7,18.65,18.66,95600.0,18.2076,18.2174,18.1687,18.1784,95600.0
2009-09-18 15:00:00,18.66,18.67,18.64,18.64,86200.0,18.1784,18.1882,18.1589,18.1589,86200.0
2009-09-18 15:10:00,18.64,18.67,18.64,18.65,69400.0,18.1589,18.1882,18.1589,18.1687,69400.0
2009-09-18 15:20:00,18.66,18.7,18.65,18.7,88000.0,18.1784,18.2174,18.1687,18.2174,88000.0
2009-09-18 15:30:00,18.69,18.7,18.64,18.64,163900.0,18.2076,18.2174,18.1589,18.1589,163900.0
2009-09-18 15:40:00,18.65,18.7,18.64,18.68,313400.0,18.1687,18.2174,18.1589,18.1979,313400.0
2009-09-18 15:50:00,18.69,18.72,18.65,18.69,925500.0,18.2076,18.2369,18.1687,18.2076,925500.0
2009-09-21 09:30:00,18.55,19.11,18.45,18.5,321600.0,18.0713,18.6168,17.9738,18.0225,321600.0
2009-09-21 09:40:00,18.5,18.57,18.49,18.54,316900.0,18.0225,18.0907,18.0128,18.0615,316900.0
2009-09-21 09:50:00,18.55,18.56,18.39,18.4,545900.0,18.0713,18.081,17.9154,17.9251,545900.0
2009-09-21 10:00:00,18.4,18.41,18.3,18.35,477100.0,17.9251,17.9349,17.8277,17.8764,477100.0
2009-09-21 10:10:00,18.34,18.41,18.33,18.35,309300.0,17.8667,17.9349,17.8569,17.8764,309300.0
2009-09-21 10:20:00,18.34,18.42,18.34,18.41,151200.0,17.8667,17.9446,17.8667,17.9349,151200.0
2009-09-21 10:30:00,18.42,18.42,18.37,18.42,100400.0,17.9446,17.9446,17.8959,17.9446,100400.0
2009-09-21 10:40:00,18.41,18.42,18.38,18.39,136700.0,17.9349,17.9446,17.9056,17.9154,136700.0
2009-09-21 10:50:00,18.39,18.4,18.38,18.39,161800.0,17.9154,17.9251,17.9056,17.9154,161800.0
2009-09-21 11:00:00,18.39,18.4,18.38,18.4,203000.0,17.9154,17.9251,17.9056,17.9251,203000.0
2009-09-21 11:10:00,18.4,18.4,18.39,18.4,244500.0,17.9251,17.9251,17.9154,17.9251,244500.0
2009-09-21 11:20:00,18.4,18.41,18.38,18.39,128400.0,17.9251,17.9349,17.9056,17.9154,128400.0
2009-09-21 11:30:00,18.38,18.4,18.38,18.39,127700.0,17.9056,17.9251,17.9056,17.9154,127700.0
2009-09-21 11:40:00,18.39,18.39,18.38,18.39,99800.0,17.9154,17.9154,17.9056,17.9154,99800.0
2009-09-21 11:50:00,18.39,18.39,18.35,18.35,257300.0,17.9154,17.9154,17.8764,17.8764,257300.0
2009-09-21 12:00:00,18.36,18.37,18.33,18.34,154500.0,17.8862,17.8959,17.8569,17.8667,154500.0
2009-09-21 12:10:00,18.34,18.36,18.3,18.31,198500.0,17.8667,17.8862,17.8277,17.8374,198500.0
2009-09-21 12:20:00,18.31,18.32,18.28,18.28,186800.0,17.8374,17.8472,17.8082,17.8082,186800.0
2009-09-21 12:30:00,18.29,18.29,18.28,18.29,87700.0,17.818,17.818,17.8082,17.818,87700.0
2009-09-21 12:40:00,18.29,18.31,18.28,18.31,154400.0,17.818,17.8374,17.8082,17.8374,154400.0
2009-09-21 12:50:00,18.31,18.37,18.3,18.37,108400.0,17.8374,17.8959,17.8277,17.8959,108400.0
2009-09-21 13:00:00,18.36,18.4,18.36,18.36,123600.0,17.8862,17.9251,17.8862,17.8862,123600.0
2009-09-21 13:10:00,18.36,18.39,18.36,18.38,105500.0,17.8862,17.9154,17.8862,17.9056,105500.0
2009-09-21 13:20:00,18.39,18.44,18.38,18.44,278000.0,17.9154,17.9641,17.9056,17.9641,278000.0
2009-09-21 13:30:00,18.43,18.44,18.39,18.4,220000.0,17.9544,17.9641,17.9154,17.9251,220000.0
2009-09-21 13:40:00,18.4,18.43,18.39,18.42,99800.0,17.9251,17.9544,17.9154,17.9446,99800.0
2009-09-21 13:50:00,18.43,18.43,18.39,18.42,115600.0,17.9544,17.9544,17.9154,17.9446,115600.0
2009-09-21 14:00:00,18.42,18.44,18.39,18.4,104400.0,17.9446,17.9641,17.9154,17.9251,104400.0
2009-09-21 14:10:00,18.4,18.4,18.36,18.4,67800.0,17.9251,17.9251,17.8862,17.9251,67800.0
2009-09-21 14:20:00,18.4,18.4,18.38,18.38,57100.0,17.9251,17.9251,17.9056,17.9056,57100.0
2009-09-21 14:30:00,18.38,18.42,18.38,18.41,74100.0,17.9056,17.9446,17.9056,17.9349,74100.0
2009-09-21 14:40:00,18.41,18.43,18.4,18.42,112000.0,17.9349,17.9544,17.9251,17.9446,112000.0
2009-09-21 14:50:00,18.42,18.43,18.39,18.4,82800.0,17.9446,17.9544,17.9154,17.9251,82800.0
2009-09-21 15:00:00,18.39,18.41,18.39,18.41,66900.0,17.9154,17.9349,17.9154,17.9349,66900.0
2009-09-21 15:10:00,18.41,18.43,18.36,18.41,146200.0,17.9349,17.9544,17.8862,17.9349,146200.0
2009-09-21 15:20:00,18.41,18.42,18.38,18.39,66900.0,17.9349,17.9446,17.9056,17.9154,66900.0
2009-09-21 15:30:00,18.38,18.39,18.32,18.33,227900.0,17.9056,17.9154,17.8472,17.8569,227900.0
2009-09-21 15:40:00,18.33,18.33,18.31,18.32,176200.0,17.8569,17.8569,17.8374,17.8472,176200.0
2009-09-21 15:50:00,18.33,18.37,18.31,18.34,454700.0,17.8569,17.8959,17.8374,17.8667,454700.0
2009-09-22 09:30:00,18.4,18.45,18.36,18.45,365100.0,17.9251,17.9738,17.8862,17.9738,365100.0
2009-09-22 09:40:00,18.44,18.58,18.42,18.42,394700.0,17.9641,18.1005,17.9446,17.9446,394700.0
2009-09-22 09:50:00,18.43,18.47,18.34,18.34,292100.0,17.9544,17.9933,17.8667,17.8667,292100.0
2009-09-22 10:00:00,18.34,18.41,18.26,18.4,296000.0,17.8667,17.9349,17.7887,17.9251,296000.0
2009-09-22 10:10:00,18.41,18.51,18.36,18.48,257800.0,17.9349,18.0323,17.8862,18.0031,257800.0
2009-09-22 10:20:00,18.48,18.53,18.42,18.45,97300.0,18.0031,18.0518,17.9446,17.9738,97300.0
2009-09-22 10:30:00,18.45,18.45,18.33,18.39,118200.0,17.9738,17.9738,17.8569,17.9154,118200.0
2009-09-22 10:40:00,18.4,18.45,18.4,18.45,79600.0,17.9251,17.9738,17.9251,17.9738,79600.0
2009-09-22 10:50:00,18.45,18.48,18.41,18.44,148100.0,17.9738,18.0031,17.9349,17.9641,148100.0
2009-09-22 11:00:00,18.44,18.54,18.43,18.54,99000.0,17.9641,18.0615,17.9544,18.0615,99000.0
2009-09-22 11:10:00,18.55,18.57,18.48,18.56,140900.0,18.0713,18.0907,18.0031,18.081,140900.0
2009-09-22 11:20:00,18.56,18.56,18.49,18.5,52400.0,18.081,18.081,18.0128,18.0225,52400.0
2009-09-22 11:30:00,18.51,18.56,18.5,18.51,87800.0,18.0323,18.081,18.0225,18.0323,87800.0
2009-09-22 11:40:00,18.5,18.6,18.5,18.59,165200.0,18.0225,18.12,18.0225,18.1102,165200.0
2009-09-22 11:50:00,18.58,18.66,18.58,18.64,152500.0,18.1005,18.1784,18.1005,18.1589,152500.0
2009-09-22 12:00:00,18.64,18.67,18.63,18.67,132500.0,18.1589,18.1882,18.1492,18.1882,132500.0
2009-09-22 12:10:00,18.67,18.67,18.6,18.62,111900.0,18.1882,18.1882,18.12,18.1394,111900.0
2009-09-22 12:20:00,18.62,18.62,18.57,18.59,145600.0,18.1394,18.1394,18.0907,18.1102,145600.0
2009-09-22 12:30:00,18.6,18.67,18.6,18.61,205400.0,18.12,18.1882,18.12,18.1297,205400.0
2009-09-22 12:40:00,18.61,18.63,18.57,18.62,82700.0,18.1297,18.1492,18.0907,18.1394,82700.0
2009-09-22 12:50:00,18.63,18.65,18.6,18.64,189900.0,18.1492,18.1687,18.12,18.1589,189900.0
2009-09-22 13:00:00,18.64,18.64,18.55,18.58,141600.0,18.1589,18.1589,18.0713,18.1005,141600.0
2009-09-22 13:10:00,18.57,18.6,18.53,18.54,135100.0,18.0907,18.12,18.0518,18.0615,135100.0
2009-09-22 13:20:00,18.54,18.54,18.48,18.53,95200.0,18.0615,18.0615,18.0031,18.0518,95200.0
2009-09-22 13:30:00,18.53,18.57,18.53,18.53,97400.0,18.0518,18.0907,18.0518,18.0518,97400.0
2009-09-22 13:40:00,18.54,18.57,18.5,18.57,130300.0,18.0615,18.0907,18.0225,18.0907,130300.0
2009-09-22 13:50:00,18.56,18.58,18.56,18.56,52800.0,18.081,18.1005,18.081,18.081,52800.0
2009-09-22 14:00:00,18.57,18.6,18.57,18.6,132000.0,18.0907,18.12,18.0907,18.12,132000.0
2009-09-22 14:10:00,18.6,18.64,18.53,18.55,187300.0,18.12,18.1589,18.0518,18.0713,187300.0
2009-09-22 14:20:00,18.54,18.55,18.51,18.52,187300.0,18.0615,18.0713,18.0323,18.042,187300.0
2009-09-22 14:30:00,18.51,18.52,18.51,18.51,25400.0,18.0323,18.042,18.0323,18.0323,25400.0
2009-09-22 14:40:00,18.52,18.53,18.5,18.51,48300.0,18.042,18.0518,18.0225,18.0323,48300.0
2009-09-22 14:50:00,18.51,18.56,18.5,18.56,44800.0,18.0323,18.081,18.0225,18.081,44800.0
2009-09-22 15:00:00,18.55,18.56,18.49,18.49,51300.0,18.0713,18.081,18.0128,18.0128,51300.0
2009-09-22 15:10:00,18.5,18.5,18.43,18.47,83300.0,18.0225,18.0225,17.9544,17.9933,83300.0
2009-09-22 15:20:00,18.47,18.55,18.47,18.54,136600.0,17.9933,18.0713,17.9933,18.0615,136600.0
2009-09-22 15:30:00,18.55,18.61,18.54,18.59,182700.0,18.0713,18.1297,18.0615,18.1102,182700.0
2009-09-22 15:40:00,18.59,18.62,18.57,18.61,360000.0,18.1102,18.1394,18.0907,18.1297,360000.0
2009-09-22 15:50:00,18.6,18.61,18.5,18.5,475900.0,18.12,18.1297,18.0225,18.0225,475900.0
2009-09-23 09:30:00,18.55,19.19,18.55,19.13,1262500.0,18.0713,18.6947,18.0713,18.6363,1262500.0
2009-09-23 09:40:00,19.14,19.42,19.03,19.24,1446100.0,18.646,18.9188,18.5389,18.7434,1446100.0
2009-09-23 09:50:00,19.24,19.31,19.07,19.13,692400.0,18.7434,18.8116,18.5778,18.6363,692400.0
2009-09-23 10:00:00,19.13,19.32,19.11,19.28,697700.0,18.6363,18.8214,18.6168,18.7824,697700.0
2009-09-23 10:10:00,19.29,19.4,19.26,19.34,531100.0,18.7922,18.8993,18.7629,18.8409,531100.0
2009-09-23 10:20:00,19.34,19.39,19.26,19.32,425100.0,18.8409,18.8896,18.7629,18.8214,425100.0
2009-09-23 10:30:00,19.32,19.38,19.28,19.31,356100.0,18.8214,18.8798,18.7824,18.8116,356100.0
2009-09-23 10:40:00,19.33,19.33,19.17,19.27,329900.0,18.8311,18.8311,18.6753,18.7727,329900.0
2009-09-23 10:50:00,19.27,19.38,19.18,19.37,399100.0,18.7727,18.8798,18.685,18.8701,399100.0
2009-09-23 11:00:00,19.38,19.53,19.35,19.51,869300.0,18.8798,19.026,18.8506,19.0065,869300.0
2009-09-23 11:10:00,19.5,19.51,19.32,19.39,536800.0,18.9967,19.0065,18.8214,18.8896,536800.0
2009-09-23 11:20:00,19.38,19.5,19.35,19.48,302200.0,18.8798,18.9967,18.8506,18.9773,302200.0
2009-09-23 11:30:00,19.48,19.49,19.43,19.49,223800.0,18.9773,18.987,18.9285,18.987,223800.0
2009-09-23 11:40:00,19.49,19.5,19.42,19.46,292000.0,18.987,18.9967,18.9188,18.9578,292000.0
2009-09-23 11:50:00,19.46,19.58,19.43,19.57,410400.0,18.9578,19.0747,18.9285,19.0649,410400.0
2009-09-23 12:00:00,19.57,19.72,19.56,19.69,548100.0,19.0649,19.2111,19.0552,19.1818,548100.0
2009-09-23 12:10:00,19.69,19.76,19.66,19.76,419100.0,19.1818,19.25,19.1526,19.25,419100.0
2009-09-23 12:20:00,19.75,19.79,19.63,19.68,492600.0,19.2403,19.2793,19.1234,19.1721,492600.0
2009-09-23 12:30:00,19.68,19.73,19.66,19.73,288600.0,19.1721,19.2208,19.1526,19.2208,288600.0
2009-09-23 12:40:00,19.73,19.77,19.72,19.72,328200.0,19.2208,19.2598,19.2111,19.2111,328200.0
2009-09-23 12:50:00,19.73,20.12,19.72,20.12,2567800.0,19.2208,19.6007,19.2111,19.6007,2567800.0
2009-09-23 13:00:00,20.12,20.12,19.95,19.98,1030500.0,19.6007,19.6007,19.4351,19.4643,1030500.0
2009-09-23 13:10:00,19.98,20.11,19.97,20.09,610500.0,19.4643,19.591,19.4546,19.5715,610500.0
2009-09-23 13:20:00,20.09,20.12,20.02,20.08,443600.0,19.5715,19.6007,19.5033,19.5618,443600.0
2009-09-23 13:30:00,20.08,20.08,19.99,20.02,459300.0,19.5618,19.5618,19.4741,19.5033,459300.0
2009-09-23 13:40:00,20.03,20.07,19.99,20.03,413400.0,19.5131,19.552,19.4741,19.5131,413400.0
2009-09-23 13:50:00,20.03,20.04,19.96,20.02,463600.0,19.5131,19.5228,19.4449,19.5033,463600.0
2009-09-23 14:00:00,20.01,20.04,19.96,20.04,392200.0,19.4936,19.5228,19.4449,19.5228,392200.0
2009-09-23 14:10:00,20.03,20.04,19.85,19.96,721400.0,19.5131,19.5228,19.3377,19.4449,721400.0
2009-09-23 14:20:00,19.96,20.04,19.8,20.04,980500.0,19.4449,19.5228,19.289,19.5228,980500.0
2009-09-23 14:30:00,20.04,20.25,20.0,20.23,952400.0,19.5228,19.7274,19.4838,19.7079,952400.0
2009-09-23 14:40:00,20.22,20.33,20.1,20.16,719700.0,19.6982,19.8053,19.5813,19.6397,719700.0
2009-09-23 14:50:00,20.15,20.18,20.0,20.06,496800.0,19.63,19.6592,19.4838,19.5423,496800.0
2009-09-23 15:00:00,20.07,20.27,20.07,20.24,532500.0,19.552,19.7469,19.552,19.7176,532500.0
2009-09-23 15:10:00,20.24,20.25,20.08,20.12,838900.0,19.7176,19.7274,19.5618,19.6007,838900.0
2009-09-23 15:20:00,20.11,20.11,19.81,19.83,1342500.0,19.591,19.591,19.2987,19.3182,1342500.0
2009-09-23 15:30:00,19.82,20.02,19.77,19.99,1339500.0,19.3085,19.5033,19.2598,19.4741,1339500.0
2009-09-23 15:40:00,19.99,20.01,19.9,19.92,667400.0,19.4741,19.4936,19.3864,19.4059,667400.0
2009-09-23 15:50:00,19.93,19.93,19.75,19.83,1477700.0,19.4156,19.4156,19.2403,19.3182,1477700.0
2009-09-24 09:30:00,19.25,19.44,19.2,19.33,902000.0,18.7532,18.9383,18.7045,18.8311,902000.0
2009-09-24 09:40:00,19.32,19.43,19.21,19.23,680400.0,18.8214,18.9285,18.7142,18.7337,680400.0
2009-09-24 09:50:00,19.22,19.37,19.22,19.35,468000.0,18.724,18.8701,18.724,18.8506,468000.0
2009-09-24 10:00:00,19.35,19.37,19.15,19.19,581900.0,18.8506,18.8701,18.6558,18.6947,581900.0
2009-09-24 10:10:00,19.19,19.35,19.1,19.12,699900.0,18.6947,18.8506,18.6071,18.6265,699900.0
2009-09-24 10:20:00,19.12,19.21,19.02,19.06,788400.0,18.6265,18.7142,18.5291,18.5681,788400.0
2009-09-24 10:30:00,19.07,19.09,19.01,19.06,303700.0,18.5778,18.5973,18.5194,18.5681,303700.0
2009-09-24 10:40:00,19.06,19.1,19.01,19.09,317900.0,18.5681,18.6071,18.5194,18.5973,317900.0
2009-09-24 10:50:00,19.08,19.32,19.08,19.22,537900.0,18.5876,18.8214,18.5876,18.724,537900.0
2009-09-24 11:00:00,19.21,19.22,19.15,19.19,198300.0,18.7142,18.724,18.6558,18.6947,198300.0
2009-09-24 11:10:00,19.19,19.25,19.16,19.16,128000.0,18.6947,18.7532,18.6655,18.6655,128000.0
2009-09-24 11:20:00,19.16,19.17,19.11,19.12,131400.0,18.6655,18.6753,18.6168,18.6265,131400.0
2009-09-24 11:30:00,19.12,19.21,19.12,19.16,162400.0,18.6265,18.7142,18.6265,18.6655,162400.0
2009-09-24 11:40:00,19.16,19.16,19.1,19.14,101700.0,18.6655,18.6655,18.6071,18.646,101700.0
2009-09-24 11:50:00,19.14,19.16,19.08,19.08,107800.0,18.646,18.6655,18.5876,18.5876,107800.0
2009-09-24 12:00:00,19.08,19.09,19.04,19.07,141400.0,18.5876,18.5973,18.5486,18.5778,141400.0
2009-09-24 12:10:00,19.08,19.11,19.06,19.11,111300.0,18.5876,18.6168,18.5681,18.6168,111300.0
2009-09-24 12:20:00,19.1,19.13,19.1,19.12,88500.0,18.6071,18.6363,18.6071,18.6265,88500.0
2009-09-24 12:30:00,19.11,19.21,19.11,19.2,161000.0,18.6168,18.7142,18.6168,18.7045,161000.0
2009-09-24 12:40:00,19.21,19.21,19.16,19.19,156200.0,18.7142,18.7142,18.6655,18.6947,156200.0
2009-09-24 12:50:00,19.19,19.22,19.15,19.16,208900.0,18.6947,18.724,18.6558,18.6655,208900.0
2009-09-24 13:00:00,19.17,19.21,19.16,19.19,154500.0,18.6753,18.7142,18.6655,18.6947,154500.0
2009-09-24 13:10:00,19.19,19.22,19.16,19.2,132200.0,18.6947,18.724,18.6655,18.7045,132200.0
2009-09-24 13:20:00,19.19,19.19,19.16,19.18,140300.0,18.6947,18.6947,18.6655,18.685,140300.0
2009-09-24 13:30:00,19.17,19.17,19.12,19.14,283600.0,18.6753,18.6753,18.6265,18.646,283600.0
2009-09-24 13:40:00,19.13,19.19,19.09,19.18,505900.0,18.6363,18.6947,18.5973,18.685,505900.0
2009-09-24 13:50:00,19.18,19.21,19.14,19.18,150500.0,18.685,18.7142,18.646,18.685,150500.0
2009-09-24 14:00:00,19.18,19.23,19.18,19.2,186600.0,18.685,18.7337,18.685,18.7045,186600.0
2009-09-24 14:10:00,19.21,19.24,19.16,19.22,211600.0,18.7142,18.7434,18.6655,18.724,211600.0
2009-09-24 14:20:00,19.22,19.24,19.19,19.21,112100.0,18.724,18.7434,18.6947,18.7142,112100.0
2009-09-24 14:30:00,19.22,19.25,19.21,19.22,147700.0,18.724,18.7532,18.7142,18.724,147700.0
2009-09-24 14:40:00,19.23,19.24,19.2,19.23,161100.0,18.7337,18.7434,18.7045,18.7337,161100.0
2009-09-24 14:50:00,19.23,19.27,19.2,19.25,169900.0,18.7337,18.7727,18.7045,18.7532,169900.0
2009-09-24 15:00:00,19.26,19.29,19.24,19.24,189000.0,18.7629,18.7922,18.7434,18.7434,189000.0
2009-09-24 15:10:00,19.25,19.29,19.24,19.28,271300.0,18.7532,18.7922,18.7434,18.7824,271300.0
2009-09-24 15:20:00,19.28,19.3,19.24,19.24,228400.0,18.7824,18.8019,18.7434,18.7434,228400.0
2009-09-24 15:30:00,19.24,19.29,19.24,19.25,267600.0,18.7434,18.7922,18.7434,18.7532,267600.0
2009-09-24 15:40:00,19.25,19.33,19.25,19.3,325500.0,18.7532,18.8311,18.7532,18.8019,325500.0
2009-09-24 15:50:00,19.29,19.32,19.25,19.3,604300.0,18.7922,18.8214,18.7532,18.8019,604300.0
2009-09-25 09:30:00,19.27,19.34,19.1,19.11,327500.0,18.7727,18.8409,18.6071,18.6168,327500.0
2009-09-25 09:40:00,19.11,19.23,19.1,19.14,268900.0,18.6168,18.7337,18.6071,18.646,268900.0
2009-09-25 09:50:00,19.14,19.27,19.11,19.18,253100.0,18.646,18.7727,18.6168,18.685,253100.0
2009-09-25 10:00:00,19.17,19.27,19.1,19.26,170500.0,18.6753,18.7727,18.6071,18.7629,170500.0
2009-09-25 10:10:00,19.26,19.29,19.25,19.25,160000.0,18.7629,18.7922,18.7532,18.7532,160000.0
2009-09-25 10:20:00,19.26,19.3,19.2,19.21,166600.0,18.7629,18.8019,18.7045,18.7142,166600.0
2009-09-25 10:30:00,19.2,19.22,19.16,19.17,138000.0,18.7045,18.724,18.6655,18.6753,138000.0
2009-09-25 10:40:00,19.17,19.2,19.13,19.2,126100.0,18.6753,18.7045,18.6363,18.7045,126100.0
2009-09-25 10:50:00,19.21,19.23,19.15,19.16,292600.0,18.7142,18.7337,18.6558,18.6655,292600.0
2009-09-25 11:00:00,19.16,19.16,19.11,19.15,188700.0,18.6655,18.6655,18.6168,18.6558,188700.0
2009-09-25 11:10:00,19.15,19.15,19.09,19.1,182000.0,18.6558,18.6558,18.5973,18.6071,182000.0
2009-09-25 11:20:00,19.1,19.12,19.09,19.12,127200.0,18.6071,18.6265,18.5973,18.6265,127200.0
2009-09-25 11:30:00,19.11,19.26,19.09,19.26,266800.0,18.6168,18.7629,18.5973,18.7629,266800.0
2009-09-25 11:40:00,19.26,19.27,19.2,19.21,239900.0,18.7629,18.7727,18.7045,18.7142,239900.0
2009-09-25 11:50:00,19.21,19.27,19.2,19.25,138600.0,18.7142,18.7727,18.7045,18.7532,138600.0
2009-09-25 12:00:00,19.25,19.26,19.24,19.25,55800.0,18.7532,18.7629,18.7434,18.7532,55800.0
2009-09-25 12:10:00,19.25,19.27,19.22,19.22,114700.0,18.7532,18.7727,18.724,18.724,114700.0
2009-09-25 12:20:00,19.22,19.27,19.22,19.25,110100.0,18.724,18.7727,18.724,18.7532,110100.0
2009-09-25 12:30:00,19.25,19.26,19.23,19.23,143100.0,18.7532,18.7629,18.7337,18.7337,143100.0
2009-09-25 12:40:00,19.24,19.25,19.19,19.19,176900.0,18.7434,18.7532,18.6947,18.6947,176900.0
2009-09-25 12:50:00,19.2,19.21,19.18,19.18,88800.0,18.7045,18.7142,18.685,18.685,88800.0
2009-09-25 13:00:00,19.18,19.2,19.18,19.18,78300.0,18.685,18.7045,18.685,18.685,78300.0
2009-09-25 13:10:00,19.18,19.21,19.18,19.19,83400.0,18.685,18.7142,18.685,18.6947,83400.0
2009-09-25 13:20:00,19.19,19.24,19.19,19.24,71100.0,18.6947,18.7434,18.6947,18.7434,71100.0
2009-09-25 13:30:00,19.24,19.24,19.18,19.19,81000.0,18.7434,18.7434,18.685,18.6947,81000.0
2009-09-25 13:40:00,19.19,19.26,19.19,19.22,128700.0,18.6947,18.7629,18.6947,18.724,128700.0
2009-09-25 13:50:00,19.22,19.35,19.2,19.35,322300.0,18.724,18.8506,18.7045,18.8506,322300.0
2009-09-25 14:00:00,19.35,19.36,19.2,19.34,409600.0,18.8506,18.8604,18.7045,18.8409,409600.0
2009-09-25 14:10:00,19.34,19.35,19.29,19.32,125900.0,18.8409,18.8506,18.7922,18.8214,125900.0
2009-09-25 14:20:00,19.31,19.35,19.31,19.33,84700.0,18.8116,18.8506,18.8116,18.8311,84700.0
2009-09-25 14:30:00,19.33,19.55,19.32,19.53,737100.0,18.8311,19.0454,18.8214,19.026,737100.0
2009-09-25 14:40:00,19.52,19.56,19.49,19.49,224100.0,19.0162,19.0552,18.987,18.987,224100.0
2009-09-25 14:50:00,19.49,19.6,19.48,19.57,316100.0,18.987,19.0942,18.9773,19.0649,316100.0
2009-09-25 15:00:00,19.57,19.58,19.52,19.54,249400.0,19.0649,19.0747,19.0162,19.0357,249400.0
2009-09-25 15:10:00,19.54,19.55,19.48,19.48,256600.0,19.0357,19.0454,18.9773,18.9773,256600.0
2009-09-25 15:20:00,19.48,19.6,19.48,19.59,298400.0,18.9773,19.0942,18.9773,19.0844,298400.0
2009-09-25 15:30:00,19.58,19.59,19.49,19.49,229200.0,19.0747,19.0844,18.987,18.987,229200.0
2009-09-25 15:40:00,19.49,19.49,19.43,19.46,369100.0,18.987,18.987,18.9285,18.9578,369100.0
2009-09-25 15:50:00,19.46,19.47,19.45,19.47,593100.0,18.9578,18.9675,18.948,18.9675,593100.0
2009-09-28 09:30:00,19.58,19.58,19.49,19.49,47300.0,19.0747,19.0747,18.987,18.987,47300.0
2009-09-28 09:40:00,19.49,19.7,19.47,19.69,186000.0,18.987,19.1916,18.9675,19.1818,186000.0
2009-09-28 09:50:00,19.69,19.72,19.52,19.56,290700.0,19.1818,19.2111,19.0162,19.0552,290700.0
2009-09-28 10:00:00,19.56,19.6,19.46,19.47,295600.0,19.0552,19.0942,18.9578,18.9675,295600.0
2009-09-28 10:10:00,19.47,19.49,19.42,19.47,212000.0,18.9675,18.987,18.9188,18.9675,212000.0
2009-09-28 10:20:00,19.47,19.53,19.44,19.47,205100.0,18.9675,19.026,18.9383,18.9675,205100.0
2009-09-28 10:30:00,19.47,19.59,19.46,19.46,218200.0,18.9675,19.0844,18.9578,18.9578,218200.0
2009-09-28 10:40:00,19.46,19.58,19.46,19.54,104000.0,18.9578,19.0747,18.9578,19.0357,104000.0
2009-09-28 10:50:00,19.53,19.64,19.53,19.62,111600.0,19.026,19.1331,19.026,19.1136,111600.0
2009-09-28 11:00:00,19.61,19.68,19.59,19.66,154700.0,19.1039,19.1721,19.0844,19.1526,154700.0
2009-09-28 11:10:00,19.66,19.67,19.58,19.58,118600.0,19.1526,19.1623,19.0747,19.0747,118600.0
2009-09-28 11:20:00,19.59,19.61,19.5,19.51,231300.0,19.0844,19.1039,18.9967,19.0065,231300.0
2009-09-28 11:30:00,19.51,19.56,19.5,19.5,119300.0,19.0065,19.0552,18.9967,18.9967,119300.0
2009-09-28 11:40:00,19.5,19.55,19.49,19.54,113400.0,18.9967,19.0454,18.987,19.0357,113400.0
2009-09-28 11:50:00,19.55,19.56,19.5,19.5,85900.0,19.0454,19.0552,18.9967,18.9967,85900.0
2009-09-28 12:00:00,19.5,19.55,19.5,19.52,104400.0,18.9967,19.0454,18.9967,19.0162,104400.0
2009-09-28 12:10:00,19.53,19.57,19.5,19.53,55500.0,19.026,19.0649,18.9967,19.026,55500.0
2009-09-28 12:20:00,19.53,19.56,19.51,19.53,90100.0,19.026,19.0552,19.0065,19.026,90100.0
2009-09-28 12:30:00,19.53,19.61,19.52,19.61,54500.0,19.026,19.1039,19.0162,19.1039,54500.0
2009-09-28 12:40:00,19.6,19.69,19.6,19.66,188200.0,19.0942,19.1818,19.0942,19.1526,188200.0
2009-09-28 12:50:00,19.67,19.67,19.54,19.56,71800.0,19.1623,19.1623,19.0357,19.0552,71800.0
2009-09-28 13:00:00,19.57,19.6,19.57,19.58,62800.0,19.0649,19.0942,19.0649,19.0747,62800.0
2009-09-28 13:10:00,19.58,19.59,19.5,19.55,88200.0,19.0747,19.0844,18.9967,19.0454,88200.0
2009-09-28 13:20:00,19.54,19.57,19.52,19.56,36100.0,19.0357,19.0649,19.0162,19.0552,36100.0
2009-09-28 13:30:00,19.57,19.57,19.5,19.5,65800.0,19.0649,19.0649,18.9967,18.9967,65800.0
2009-09-28 13:40:00,19.51,19.56,19.5,19.55,84200.0,19.0065,19.0552,18.9967,19.0454,84200.0
2009-09-28 13:50:00,19.55,19.56,19.5,19.5,87000.0,19.0454,19.0552,18.9967,18.9967,87000.0
2009-09-28 14:00:00,19.51,19.51,19.42,19.43,220700.0,19.0065,19.0065,18.9188,18.9285,220700.0
2009-09-28 14:10:00,19.42,19.44,19.41,19.43,80300.0,18.9188,18.9383,18.9091,18.9285,80300.0
2009-09-28 14:20:00,19.44,19.46,19.42,19.45,61100.0,18.9383,18.9578,18.9188,18.948,61100.0
2009-09-28 14:30:00,19.46,19.46,19.41,19.41,61400.0,18.9578,18.9578,18.9091,18.9091,61400.0
2009-09-28 14:40:00,19.42,19.44,19.42,19.43,60800.0,18.9188,18.9383,18.9188,18.9285,60800.0
2009-09-28 14:50:00,19.42,19.43,19.4,19.4,67600.0,18.9188,18.9285,18.8993,18.8993,67600.0
2009-09-28 15:00:00,19.4,19.42,19.37,19.42,164900.0,18.8993,18.9188,18.8701,18.9188,164900.0
2009-09-28 15:10:00,19.42,19.42,19.33,19.34,136700.0,18.9188,18.9188,18.8311,18.8409,136700.0
2009-09-28 15:20:00,19.34,19.4,19.34,19.34,142600.0,18.8409,18.8993,18.8409,18.8409,142600.0
2009-09-28 15:30:00,19.35,19.35,19.31,19.32,187700.0,18.8506,18.8506,18.8116,18.8214,187700.0
2009-09-28 15:40:00,19.31,19.31,19.21,19.22,568400.0,18.8116,18.8116,18.7142,18.724,568400.0
2009-09-28 15:50:00,19.23,19.28,19.2,19.27,1070000.0,18.7337,18.7824,18.7045,18.7727,1070000.0
2009-09-29 09:30:00,19.39,19.53,19.29,19.33,240800.0,18.8896,19.026,18.7922,18.8311,240800.0
2009-09-29 09:40:00,19.34,19.43,19.29,19.29,207800.0,18.8409,18.9285,18.7922,18.7922,207800.0
2009-09-29 09:50:00,19.29,19.44,19.24,19.42,311200.0,18.7922,18.9383,18.7434,18.9188,311200.0
2009-09-29 10:00:00,19.42,19.42,19.11,19.27,484600.0,18.9188,18.9188,18.6168,18.7727,484600.0
2009-09-29 10:10:00,19.27,19.34,19.19,19.23,376000.0,18.7727,18.8409,18.6947,18.7337,376000.0
2009-09-29 10:20:00,19.23,19.24,19.14,19.17,133100.0,18.7337,18.7434,18.646,18.6753,133100.0
2009-09-29 10:30:00,19.17,19.25,19.15,19.23,148500.0,18.6753,18.7532,18.6558,18.7337,148500.0
2009-09-29 10:40:00,19.23,19.25,19.16,19.17,115100.0,18.7337,18.7532,18.6655,18.6753,115100.0
2009-09-29 10:50:00,19.18,19.21,19.1,19.1,157500.0,18.685,18.7142,18.6071,18.6071,157500.0
2009-09-29 11:00:00,19.1,19.2,19.1,19.19,109200.0,18.6071,18.7045,18.6071,18.6947,109200.0
2009-09-29 11:10:00,19.19,19.26,19.18,19.23,143400.0,18.6947,18.7629,18.685,18.7337,143400.0
2009-09-29 11:20:00,19.23,19.27,19.18,19.26,109900.0,18.7337,18.7727,18.685,18.7629,109900.0
2009-09-29 11:30:00,19.26,19.31,19.24,19.28,92300.0,18.7629,18.8116,18.7434,18.7824,92300.0
2009-09-29 11:40:00,19.27,19.3,19.19,19.24,99700.0,18.7727,18.8019,18.6947,18.7434,99700.0
2009-09-29 11:50:00,19.25,19.32,19.23,19.28,79900.0,18.7532,18.8214,18.7337,18.7824,79900.0
2009-09-29 12:00:00,19.27,19.3,19.25,19.29,70300.0,18.7727,18.8019,18.7532,18.7922,70300.0
2009-09-29 12:10:00,19.28,19.31,19.25,19.28,95700.0,18.7824,18.8116,18.7532,18.7824,95700.0
2009-09-29 12:20:00,19.28,19.29,19.21,19.22,96600.0,18.7824,18.7922,18.7142,18.724,96600.0
2009-09-29 12:30:00,19.22,19.27,19.22,19.27,44400.0,18.724,18.7727,18.724,18.7727,44400.0
2009-09-29 12:40:00,19.27,19.28,19.24,19.24,62400.0,18.7727,18.7824,18.7434,18.7434,62400.0
2009-09-29 12:50:00,19.24,19.29,19.23,19.27,49000.0,18.7434,18.7922,18.7337,18.7727,49000.0
2009-09-29 13:00:00,19.28,19.33,19.26,19.28,143100.0,18.7824,18.8311,18.7629,18.7824,143100.0
2009-09-29 13:10:00,19.28,19.28,19.2,19.21,106600.0,18.7824,18.7824,18.7045,18.7142,106600.0
2009-09-29 13:20:00,19.21,19.28,19.18,19.28,66400.0,18.7142,18.7824,18.685,18.7824,66400.0
2009-09-29 13:30:00,19.28,19.32,19.27,19.3,53500.0,18.7824,18.8214,18.7727,18.8019,53500.0
2009-09-29 13:40:00,19.29,19.32,19.28,19.29,31900.0,18.7922,18.8214,18.7824,18.7922,31900.0
2009-09-29 13:50:00,19.29,19.32,19.28,19.3,48200.0,18.7922,18.8214,18.7824,18.8019,48200.0
2009-09-29 14:00:00,19.31,19.31,19.19,19.22,397800.0,18.8116,18.8116,18.6947,18.724,397800.0
2009-09-29 14:10:00,19.22,19.28,19.22,19.27,58000.0,18.724,18.7824,18.724,18.7727,58000.0
2009-09-29 14:20:00,19.27,19.3,19.23,19.29,86700.0,18.7727,18.8019,18.7337,18.7922,86700.0
2009-09-29 14:30:00,19.29,19.29,19.22,19.23,57800.0,18.7922,18.7922,18.724,18.7337,57800.0
2009-09-29 14:40:00,19.23,19.24,19.19,19.23,85900.0,18.7337,18.7434,18.6947,18.7337,85900.0
2009-09-29 14:50:00,19.22,19.26,19.19,19.2,122500.0,18.724,18.7629,18.6947,18.7045,122500.0
2009-09-29 15:00:00,19.2,19.2,19.14,19.18,181300.0,18.7045,18.7045,18.646,18.685,181300.0
2009-09-29 15:10:00,19.17,19.2,19.14,19.19,167800.0,18.6753,18.7045,18.646,18.6947,167800.0
2009-09-29 15:20:00,19.2,19.24,19.17,19.17,126800.0,18.7045,18.7434,18.6753,18.6753,126800.0
2009-09-29 15:30:00,19.17,19.24,19.15,19.18,246700.0,18.6753,18.7434,18.6558,18.685,246700.0
2009-09-29 15:40:00,19.18,19.22,19.15,19.18,344300.0,18.685,18.724,18.6558,18.685,344300.0
2009-09-29 15:50:00,19.17,19.18,19.09,19.15,884100.0,18.6753,18.685,18.5973,18.6558,884100.0
2009-09-30 09:30:00,19.14,19.47,19.13,19.33,272600.0,18.646,18.9675,18.6363,18.8311,272600.0
2009-09-30 09:40:00,19.33,19.34,19.13,19.22,316900.0,18.8311,18.8409,18.6363,18.724,316900.0
2009-09-30 09:50:00,19.2,19.21,18.93,19.07,388400.0,18.7045,18.7142,18.4414,18.5778,388400.0
2009-09-30 10:00:00,19.07,19.17,19.02,19.12,330700.0,18.5778,18.6753,18.5291,18.6265,330700.0
2009-09-30 10:10:00,19.13,19.24,19.12,19.24,142700.0,18.6363,18.7434,18.6265,18.7434,142700.0
2009-09-30 10:20:00,19.24,19.25,19.1,19.1,138800.0,18.7434,18.7532,18.6071,18.6071,138800.0
2009-09-30 10:30:00,19.1,19.21,19.09,19.19,156900.0,18.6071,18.7142,18.5973,18.6947,156900.0
2009-09-30 10:40:00,19.19,19.19,19.12,19.13,53100.0,18.6947,18.6947,18.6265,18.6363,53100.0
2009-09-30 10:50:00,19.12,19.21,19.11,19.16,114900.0,18.6265,18.7142,18.6168,18.6655,114900.0
2009-09-30 11:00:00,19.16,19.16,19.1,19.1,77300.0,18.6655,18.6655,18.6071,18.6071,77300.0
2009-09-30 11:10:00,19.11,19.16,19.1,19.12,111600.0,18.6168,18.6655,18.6071,18.6265,111600.0
2009-09-30 11:20:00,19.13,19.14,19.1,19.1,113600.0,18.6363,18.646,18.6071,18.6071,113600.0
2009-09-30 11:30:00,19.11,19.14,19.03,19.03,211100.0,18.6168,18.646,18.5389,18.5389,211100.0
2009-09-30 11:40:00,19.03,19.04,18.99,19.04,229400.0,18.5389,18.5486,18.4999,18.5486,229400.0
2009-09-30 11:50:00,19.04,19.12,18.96,19.08,272000.0,18.5486,18.6265,18.4707,18.5876,272000.0
2009-09-30 12:00:00,19.08,19.1,19.05,19.06,78600.0,18.5876,18.6071,18.5584,18.5681,78600.0
2009-09-30 12:10:00,19.07,19.13,19.04,19.09,65500.0,18.5778,18.6363,18.5486,18.5973,65500.0
2009-09-30 12:20:00,19.09,19.12,19.07,19.11,95300.0,18.5973,18.6265,18.5778,18.6168,95300.0
2009-09-30 12:30:00,19.1,19.16,19.09,19.13,137700.0,18.6071,18.6655,18.5973,18.6363,137700.0
2009-09-30 12:40:00,19.12,19.24,19.12,19.2,117100.0,18.6265,18.7434,18.6265,18.7045,117100.0
2009-09-30 12:50:00,19.2,19.24,19.18,19.2,98300.0,18.7045,18.7434,18.685,18.7045,98300.0
2009-09-30 13:00:00,19.21,19.3,19.2,19.23,209800.0,18.7142,18.8019,18.7045,18.7337,209800.0
2009-09-30 13:10:00,19.22,19.36,19.22,19.31,137500.0,18.724,18.8604,18.724,18.8116,137500.0
2009-09-30 13:20:00,19.32,19.33,19.22,19.22,87200.0,18.8214,18.8311,18.724,18.724,87200.0
2009-09-30 13:30:00,19.22,19.29,19.21,19.21,100300.0,18.724,18.7922,18.7142,18.7142,100300.0
2009-09-30 13:40:00,19.2,19.25,19.17,19.22,98600.0,18.7045,18.7532,18.6753,18.724,98600.0
2009-09-30 13:50:00,19.22,19.27,19.19,19.19,60100.0,18.724,18.7727,18.6947,18.6947,60100.0
2009-09-30 14:00:00,19.2,19.23,19.16,19.18,101400.0,18.7045,18.7337,18.6655,18.685,101400.0
2009-09-30 14:10:00,19.18,19.23,19.17,19.23,57500.0,18.685,18.7337,18.6753,18.7337,57500.0
2009-09-30 14:20:00,19.22,19.23,19.16,19.17,70300.0,18.724,18.7337,18.6655,18.6753,70300.0
2009-09-30 14:30:00,19.18,19.19,19.11,19.16,88400.0,18.685,18.6947,18.6168,18.6655,88400.0
2009-09-30 14:40:00,19.16,19.23,19.14,19.14,132400.0,18.6655,18.7337,18.646,18.646,132400.0
2009-09-30 14:50:00,19.13,19.16,19.07,19.08,120500.0,18.6363,18.6655,18.5778,18.5876,120500.0
2009-09-30 15:00:00,19.09,19.09,19.01,19.05,168200.0,18.5973,18.5973,18.5194,18.5584,168200.0
2009-09-30 15:10:00,19.05,19.07,18.98,19.07,207400.0,18.5584,18.5778,18.4902,18.5778,207400.0
2009-09-30 15:20:00,19.07,19.07,18.97,18.97,179300.0,18.5778,18.5778,18.4804,18.4804,179300.0
2009-09-30 15:30:00,18.97,19.05,18.97,19.0,256300.0,18.4804,18.5584,18.4804,18.5096,256300.0
2009-09-30 15:40:00,19.0,19.04,18.96,19.04,285900.0,18.5096,18.5486,18.4707,18.5486,285900.0
2009-09-30 15:50:00,19.03,19.1,19.0,19.02,468000.0,18.5389,18.6071,18.5096,18.5291,468000.0
2009-10-01 09:30:00,19.03,19.09,18.87,18.92,236900.0,18.5389,18.5973,18.383,18.4317,236900.0
2009-10-01 09:40:00,18.92,18.97,18.86,18.96,204000.0,18.4317,18.4804,18.3733,18.4707,204000.0
2009-10-01 09:50:00,18.96,18.98,18.88,18.92,93100.0,18.4707,18.4902,18.3927,18.4317,93100.0
2009-10-01 10:00:00,18.92,18.97,18.66,18.68,410600.0,18.4317,18.4804,18.1784,18.1979,410600.0
2009-10-01 10:10:00,18.68,18.73,18.67,18.72,128200.0,18.1979,18.2466,18.1882,18.2369,128200.0
2009-10-01 10:20:00,18.72,18.76,18.68,18.75,114400.0,18.2369,18.2758,18.1979,18.2661,114400.0
2009-10-01 10:30:00,18.74,18.77,18.73,18.75,87400.0,18.2564,18.2856,18.2466,18.2661,87400.0
2009-10-01 10:40:00,18.76,18.82,18.76,18.8,122500.0,18.2758,18.3343,18.2758,18.3148,122500.0
2009-10-01 10:50:00,18.79,18.86,18.79,18.85,144100.0,18.3051,18.3733,18.3051,18.3635,144100.0
2009-10-01 11:00:00,18.85,18.86,18.78,18.8,327100.0,18.3635,18.3733,18.2953,18.3148,327100.0
2009-10-01 11:10:00,18.8,18.82,18.77,18.78,172600.0,18.3148,18.3343,18.2856,18.2953,172600.0
2009-10-01 11:20:00,18.78,18.78,18.69,18.69,187900.0,18.2953,18.2953,18.2076,18.2076,187900.0
2009-10-01 11:30:00,18.69,18.7,18.62,18.63,144600.0,18.2076,18.2174,18.1394,18.1492,144600.0
2009-10-01 11:40:00,18.62,18.72,18.61,18.71,144500.0,18.1394,18.2369,18.1297,18.2271,144500.0
2009-10-01 11:50:00,18.71,18.72,18.63,18.68,59200.0,18.2271,18.2369,18.1492,18.1979,59200.0
2009-10-01 12:00:00,18.67,18.69,18.62,18.67,66300.0,18.1882,18.2076,18.1394,18.1882,66300.0
2009-10-01 12:10:00,18.67,18.7,18.65,18.65,47400.0,18.1882,18.2174,18.1687,18.1687,47400.0
2009-10-01 12:20:00,18.66,18.68,18.64,18.66,99800.0,18.1784,18.1979,18.1589,18.1784,99800.0
2009-10-01 12:30:00,18.66,18.7,18.66,18.68,53300.0,18.1784,18.2174,18.1784,18.1979,53300.0
2009-10-01 12:40:00,18.68,18.69,18.65,18.68,83800.0,18.1979,18.2076,18.1687,18.1979,83800.0
2009-10-01 12:50:00,18.69,18.71,18.67,18.68,51300.0,18.2076,18.2271,18.1882,18.1979,51300.0
2009-10-01 13:00:00,18.67,18.68,18.62,18.62,90700.0,18.1882,18.1979,18.1394,18.1394,90700.0
2009-10-01 13:10:00,18.62,18.64,18.61,18.62,84400.0,18.1394,18.1589,18.1297,18.1394,84400.0
2009-10-01 13:20:00,18.62,18.63,18.59,18.61,145400.0,18.1394,18.1492,18.1102,18.1297,145400.0
2009-10-01 13:30:00,18.62,18.63,18.57,18.59,148600.0,18.1394,18.1492,18.0907,18.1102,148600.0
2009-10-01 13:40:00,18.6,18.64,18.58,18.6,176900.0,18.12,18.1589,18.1005,18.12,176900.0
2009-10-01 13:50:00,18.6,18.63,18.57,18.57,82200.0,18.12,18.1492,18.0907,18.0907,82200.0
2009-10-01 14:00:00,18.57,18.6,18.56,18.6,105900.0,18.0907,18.12,18.081,18.12,105900.0
2009-10-01 14:10:00,18.59,18.65,18.59,18.62,58100.0,18.1102,18.1687,18.1102,18.1394,58100.0
2009-10-01 14:20:00,18.63,18.72,18.62,18.7,117200.0,18.1492,18.2369,18.1394,18.2174,117200.0
2009-10-01 14:30:00,18.71,18.71,18.63,18.67,96400.0,18.2271,18.2271,18.1492,18.1882,96400.0
2009-10-01 14:40:00,18.67,18.67,18.62,18.65,74300.0,18.1882,18.1882,18.1394,18.1687,74300.0
2009-10-01 14:50:00,18.65,18.66,18.57,18.65,365900.0,18.1687,18.1784,18.0907,18.1687,365900.0
2009-10-01 15:00:00,18.66,18.66,18.56,18.56,60600.0,18.1784,18.1784,18.081,18.081,60600.0
2009-10-01 15:10:00,18.57,18.59,18.53,18.59,179300.0,18.0907,18.1102,18.0518,18.1102,179300.0
2009-10-01 15:20:00,18.59,18.59,18.51,18.52,149300.0,18.1102,18.1102,18.0323,18.042,149300.0
2009-10-01 15:30:00,18.52,18.58,18.52,18.56,164400.0,18.042,18.1005,18.042,18.081,164400.0
2009-10-01 15:40:00,18.57,18.58,18.53,18.55,232000.0,18.0907,18.1005,18.0518,18.0713,232000.0
2009-10-01 15:50:00,18.55,18.56,18.46,18.46,509100.0,18.0713,18.081,17.9836,17.9836,509100.0
2009-10-02 09:30:00,18.26,18.54,18.19,18.52,365900.0,17.7887,18.0615,17.7205,18.042,365900.0
2009-10-02 09:40:00,18.52,18.54,18.45,18.5,427200.0,18.042,18.0615,17.9738,18.0225,427200.0
2009-10-02 09:50:00,18.5,18.6,18.5,18.57,166400.0,18.0225,18.12,18.0225,18.0907,166400.0
2009-10-02 10:00:00,18.57,18.69,18.52,18.58,288000.0,18.0907,18.2076,18.042,18.1005,288000.0
2009-10-02 10:10:00,18.58,18.61,18.45,18.45,236700.0,18.1005,18.1297,17.9738,17.9738,236700.0
2009-10-02 10:20:00,18.46,18.65,18.46,18.6,159600.0,17.9836,18.1687,17.9836,18.12,159600.0
2009-10-02 10:30:00,18.6,18.69,18.51,18.66,353600.0,18.12,18.2076,18.0323,18.1784,353600.0
2009-10-02 10:40:00,18.67,18.67,18.55,18.6,238900.0,18.1882,18.1882,18.0713,18.12,238900.0
2009-10-02 10:50:00,18.61,18.63,18.5,18.53,129900.0,18.1297,18.1492,18.0225,18.0518,129900.0
2009-10-02 11:00:00,18.54,18.55,18.49,18.5,98700.0,18.0615,18.0713,18.0128,18.0225,98700.0
2009-10-02 11:10:00,18.5,18.56,18.5,18.51,116800.0,18.0225,18.081,18.0225,18.0323,116800.0
2009-10-02 11:20:00,18.51,18.53,18.43,18.46,181400.0,18.0323,18.0518,17.9544,17.9836,181400.0
2009-10-02 11:30:00,18.46,18.5,18.41,18.43,164700.0,17.9836,18.0225,17.9349,17.9544,164700.0
2009-10-02 11:40:00,18.42,18.45,18.4,18.44,98800.0,17.9446,17.9738,17.9251,17.9641,98800.0
2009-10-02 11:50:00,18.45,18.48,18.39,18.39,76600.0,17.9738,18.0031,17.9154,17.9154,76600.0
2009-10-02 12:00:00,18.39,18.49,18.38,18.44,162200.0,17.9154,18.0128,17.9056,17.9641,162200.0
2009-10-02 12:10:00,18.47,18.52,18.44,18.49,113700.0,17.9933,18.042,17.9641,18.0128,113700.0
2009-10-02 12:20:00,18.49,18.49,18.41,18.49,107800.0,18.0128,18.0128,17.9349,18.0128,107800.0
2009-10-02 12:30:00,18.5,18.52,18.48,18.49,99200.0,18.0225,18.042,18.0031,18.0128,99200.0
2009-10-02 12:40:00,18.48,18.54,18.42,18.47,95200.0,18.0031,18.0615,17.9446,17.9933,95200.0
2009-10-02 12:50:00,18.47,18.51,18.38,18.45,236400.0,17.9933,18.0323,17.9056,17.9738,236400.0
2009-10-02 13:00:00,18.46,18.5,18.39,18.44,178500.0,17.9836,18.0225,17.9154,17.9641,178500.0
2009-10-02 13:10:00,18.44,18.48,18.4,18.44,151600.0,17.9641,18.0031,17.9251,17.9641,151600.0
2009-10-02 13:20:00,18.43,18.45,18.36,18.43,165800.0,17.9544,17.9738,17.8862,17.9544,165800.0
2009-10-02 13:30:00,18.43,18.46,18.4,18.41,93100.0,17.9544,17.9836,17.9251,17.9349,93100.0
2009-10-02 13:40:00,18.41,18.44,18.39,18.41,142400.0,17.9349,17.9641,17.9154,17.9349,142400.0
2009-10-02 13:50:00,18.41,18.43,18.36,18.36,237800.0,17.9349,17.9544,17.8862,17.8862,237800.0
2009-10-02 14:00:00,18.36,18.39,18.33,18.37,183600.0,17.8862,17.9154,17.8569,17.8959,183600.0
2009-10-02 14:10:00,18.37,18.42,18.33,18.42,131800.0,17.8959,17.9446,17.8569,17.9446,131800.0
2009-10-02 14:20:00,18.42,18.42,18.37,18.41,117000.0,17.9446,17.9446,17.8959,17.9349,117000.0
2009-10-02 14:30:00,18.41,18.45,18.41,18.42,44900.0,17.9349,17.9738,17.9349,17.9446,44900.0
2009-10-02 14:40:00,18.42,18.47,18.39,18.47,67900.0,17.9446,17.9933,17.9154,17.9933,67900.0
2009-10-02 14:50:00,18.47,18.49,18.43,18.45,112500.0,17.9933,18.0128,17.9544,17.9738,112500.0
2009-10-02 15:00:00,18.45,18.46,18.37,18.42,472200.0,17.9738,17.9836,17.8959,17.9446,472200.0
2009-10-02 15:10:00,18.43,18.43,18.36,18.4,243800.0,17.9544,17.9544,17.8862,17.9251,243800.0
2009-10-02 15:20:00,18.4,18.43,18.34,18.39,416100.0,17.9251,17.9544,17.8667,17.9154,416100.0
2009-10-02 15:30:00,18.39,18.43,18.35,18.36,208200.0,17.9154,17.9544,17.8764,17.8862,208200.0
2009-10-02 15:40:00,18.36,18.39,18.35,18.37,307100.0,17.8862,17.9154,17.8764,17.8959,307100.0
2009-10-02 15:50:00,18.37,18.4,18.29,18.31,618400.0,17.8959,17.9251,17.818,17.8374,618400.0
2009-10-05 09:30:00,18.43,18.53,18.31,18.44,406900.0,17.9544,18.0518,17.8374,17.9641,406900.0
2009-10-05 09:40:00,18.44,18.63,18.41,18.48,351600.0,17.9641,18.1492,17.9349,18.0031,351600.0
2009-10-05 09:50:00,18.48,18.57,18.45,18.46,121500.0,18.0031,18.0907,17.9738,17.9836,121500.0
2009-10-05 10:00:00,18.47,18.57,18.43,18.49,302400.0,17.9933,18.0907,17.9544,18.0128,302400.0
2009-10-05 10:10:00,18.5,18.63,18.47,18.62,397600.0,18.0225,18.1492,17.9933,18.1394,397600.0
2009-10-05 10:20:00,18.62,18.75,18.6,18.75,176500.0,18.1394,18.2661,18.12,18.2661,176500.0
2009-10-05 10:30:00,18.75,18.85,18.74,18.84,331800.0,18.2661,18.3635,18.2564,18.3538,331800.0
2009-10-05 10:40:00,18.83,18.9,18.81,18.86,194300.0,18.344,18.4122,18.3245,18.3733,194300.0
2009-10-05 10:50:00,18.86,18.9,18.8,18.89,165600.0,18.3733,18.4122,18.3148,18.4025,165600.0
2009-10-05 11:00:00,18.9,18.9,18.81,18.83,156000.0,18.4122,18.4122,18.3245,18.344,156000.0
2009-10-05 11:10:00,18.83,18.83,18.79,18.8,114600.0,18.344,18.344,18.3051,18.3148,114600.0
2009-10-05 11:20:00,18.79,18.8,18.73,18.77,123400.0,18.3051,18.3148,18.2466,18.2856,123400.0
2009-10-05 11:30:00,18.78,18.87,18.78,18.83,224500.0,18.2953,18.383,18.2953,18.344,224500.0
2009-10-05 11:40:00,18.84,18.91,18.83,18.9,224400.0,18.3538,18.422,18.344,18.4122,224400.0
2009-10-05 11:50:00,18.9,18.93,18.87,18.89,143700.0,18.4122,18.4414,18.383,18.4025,143700.0
2009-10-05 12:00:00,18.88,18.89,18.77,18.77,49600.0,18.3927,18.4025,18.2856,18.2856,49600.0
2009-10-05 12:10:00,18.77,18.79,18.74,18.74,51000.0,18.2856,18.3051,18.2564,18.2564,51000.0
2009-10-05 12:20:00,18.74,18.75,18.71,18.71,72500.0,18.2564,18.2661,18.2271,18.2271,72500.0
2009-10-05 12:30:00,18.7,18.71,18.68,18.68,31100.0,18.2174,18.2271,18.1979,18.1979,31100.0
2009-10-05 12:40:00,18.68,18.72,18.66,18.7,80100.0,18.1979,18.2369,18.1784,18.2174,80100.0
2009-10-05 12:50:00,18.7,18.7,18.62,18.63,71700.0,18.2174,18.2174,18.1394,18.1492,71700.0
2009-10-05 13:00:00,18.64,18.64,18.63,18.64,28100.0,18.1589,18.1589,18.1492,18.1589,28100.0
2009-10-05 13:10:00,18.64,18.66,18.63,18.63,53800.0,18.1589,18.1784,18.1492,18.1492,53800.0
2009-10-05 13:20:00,18.64,18.64,18.6,18.61,53500.0,18.1589,18.1589,18.12,18.1297,53500.0
2009-10-05 13:30:00,18.6,18.61,18.55,18.55,63400.0,18.12,18.1297,18.0713,18.0713,63400.0
2009-10-05 13:40:00,18.56,18.6,18.55,18.59,59900.0,18.081,18.12,18.0713,18.1102,59900.0
2009-10-05 13:50:00,18.59,18.6,18.59,18.59,52300.0,18.1102,18.12,18.1102,18.1102,52300.0
2009-10-05 14:00:00,18.6,18.61,18.59,18.59,46000.0,18.12,18.1297,18.1102,18.1102,46000.0
2009-10-05 14:10:00,18.59,18.6,18.58,18.6,62600.0,18.1102,18.12,18.1005,18.12,62600.0
2009-10-05 14:20:00,18.59,18.59,18.55,18.56,57900.0,18.1102,18.1102,18.0713,18.081,57900.0
2009-10-05 14:30:00,18.57,18.58,18.56,18.58,49800.0,18.0907,18.1005,18.081,18.1005,49800.0
2009-10-05 14:40:00,18.58,18.63,18.56,18.63,84600.0,18.1005,18.1492,18.081,18.1492,84600.0
2009-10-05 14:50:00,18.63,18.67,18.61,18.63,85800.0,18.1492,18.1882,18.1297,18.1492,85800.0
2009-10-05 15:00:00,18.62,18.64,18.6,18.63,100400.0,18.1394,18.1589,18.12,18.1492,100400.0
2009-10-05 15:10:00,18.63,18.64,18.57,18.59,94800.0,18.1492,18.1589,18.0907,18.1102,94800.0
2009-10-05 15:20:00,18.59,18.6,18.58,18.59,67300.0,18.1102,18.12,18.1005,18.1102,67300.0
2009-10-05 15:30:00,18.59,18.63,18.57,18.63,162700.0,18.1102,18.1492,18.0907,18.1492,162700.0
2009-10-05 15:40:00,18.63,18.69,18.62,18.69,281700.0,18.1492,18.2076,18.1394,18.2076,281700.0
2009-10-05 15:50:00,18.7,18.7,18.64,18.67,555400.0,18.2174,18.2174,18.1589,18.1882,555400.0
2009-10-06 09:30:00,18.89,18.93,18.73,18.89,161500.0,18.4025,18.4414,18.2466,18.4025,161500.0
2009-10-06 09:40:00,18.9,18.99,18.87,18.9,175100.0,18.4122,18.4999,18.383,18.4122,175100.0
2009-10-06 09:50:00,18.9,19.06,18.87,19.02,197000.0,18.4122,18.5681,18.383,18.5291,197000.0
2009-10-06 10:00:00,19.03,19.08,18.98,19.07,180400.0,18.5389,18.5876,18.4902,18.5778,180400.0
2009-10-06 10:10:00,19.07,19.08,18.9,18.93,361000.0,18.5778,18.5876,18.4122,18.4414,361000.0
2009-10-06 10:20:00,18.93,19.01,18.9,18.99,141900.0,18.4414,18.5194,18.4122,18.4999,141900.0
2009-10-06 10:30:00,18.99,19.05,18.98,19.04,84300.0,18.4999,18.5584,18.4902,18.5486,84300.0
2009-10-06 10:40:00,19.04,19.11,19.04,19.09,133200.0,18.5486,18.6168,18.5486,18.5973,133200.0
2009-10-06 10:50:00,19.09,19.13,19.06,19.13,91900.0,18.5973,18.6363,18.5681,18.6363,91900.0
2009-10-06 11:00:00,19.13,19.22,19.13,19.22,205800.0,18.6363,18.724,18.6363,18.724,205800.0
2009-10-06 11:10:00,19.22,19.23,19.18,19.19,112100.0,18.724,18.7337,18.685,18.6947,112100.0
2009-10-06 11:20:00,19.19,19.21,19.15,19.17,167400.0,18.6947,18.7142,18.6558,18.6753,167400.0
2009-10-06 11:30:00,19.17,19.21,19.15,19.18,135700.0,18.6753,18.7142,18.6558,18.685,135700.0
2009-10-06 11:40:00,19.17,19.27,19.14,19.24,271700.0,18.6753,18.7727,18.646,18.7434,271700.0
2009-10-06 11:50:00,19.22,19.23,19.15,19.15,166600.0,18.724,18.7337,18.6558,18.6558,166600.0
2009-10-06 12:00:00,19.14,19.15,19.09,19.11,187000.0,18.646,18.6558,18.5973,18.6168,187000.0
2009-10-06 12:10:00,19.12,19.15,19.11,19.15,84300.0,18.6265,18.6558,18.6168,18.6558,84300.0
2009-10-06 12:20:00,19.15,19.15,19.08,19.1,137600.0,18.6558,18.6558,18.5876,18.6071,137600.0
2009-10-06 12:30:00,19.1,19.15,19.08,19.12,286200.0,18.6071,18.6558,18.5876,18.6265,286200.0
2009-10-06 12:40:00,19.12,19.15,19.1,19.1,175800.0,18.6265,18.6558,18.6071,18.6071,175800.0
2009-10-06 12:50:00,19.09,19.12,19.08,19.11,192000.0,18.5973,18.6265,18.5876,18.6168,192000.0
2009-10-06 13:00:00,19.11,19.15,19.09,19.1,253600.0,18.6168,18.6558,18.5973,18.6071,253600.0
2009-10-06 13:10:00,19.09,19.15,19.08,19.13,174900.0,18.5973,18.6558,18.5876,18.6363,174900.0
2009-10-06 13:20:00,19.13,19.2,19.12,19.18,141700.0,18.6363,18.7045,18.6265,18.685,141700.0
2009-10-06 13:30:00,19.18,19.18,19.14,19.18,53000.0,18.685,18.685,18.646,18.685,53000.0
2009-10-06 13:40:00,19.17,19.18,19.11,19.14,98100.0,18.6753,18.685,18.6168,18.646,98100.0
2009-10-06 13:50:00,19.14,19.15,19.09,19.13,96700.0,18.646,18.6558,18.5973,18.6363,96700.0
2009-10-06 14:00:00,19.13,19.14,19.08,19.09,113700.0,18.6363,18.646,18.5876,18.5973,113700.0
2009-10-06 14:10:00,19.08,19.13,19.08,19.13,227200.0,18.5876,18.6363,18.5876,18.6363,227200.0
2009-10-06 14:20:00,19.13,19.15,19.06,19.07,359100.0,18.6363,18.6558,18.5681,18.5778,359100.0
2009-10-06 14:30:00,19.07,19.1,19.04,19.06,144500.0,18.5778,18.6071,18.5486,18.5681,144500.0
2009-10-06 14:40:00,19.06,19.12,19.06,19.09,89400.0,18.5681,18.6265,18.5681,18.5973,89400.0
2009-10-06 14:50:00,19.09,19.11,19.07,19.09,112800.0,18.5973,18.6168,18.5778,18.5973,112800.0
2009-10-06 15:00:00,19.1,19.22,19.09,19.17,410900.0,18.6071,18.724,18.5973,18.6753,410900.0
2009-10-06 15:10:00,19.17,19.25,19.17,19.2,212600.0,18.6753,18.7532,18.6753,18.7045,212600.0
2009-10-06 15:20:00,19.2,19.23,19.17,19.2,261400.0,18.7045,18.7337,18.6753,18.7045,261400.0
2009-10-06 15:30:00,19.2,19.23,19.15,19.15,411500.0,18.7045,18.7337,18.6558,18.6558,411500.0
2009-10-06 15:40:00,19.15,19.22,19.09,19.21,683600.0,18.6558,18.724,18.5973,18.7142,683600.0
2009-10-06 15:50:00,19.21,19.24,19.18,19.22,450600.0,18.7142,18.7434,18.685,18.724,450600.0
2009-10-07 09:30:00,19.3,19.61,19.25,19.53,486000.0,18.8019,19.1039,18.7532,19.026,486000.0
2009-10-07 09:40:00,19.54,19.69,19.54,19.63,344700.0,19.0357,19.1818,19.0357,19.1234,344700.0
2009-10-07 09:50:00,19.62,19.87,19.59,19.86,622200.0,19.1136,19.3572,19.0844,19.3474,622200.0
2009-10-07 10:00:00,19.86,19.97,19.75,19.96,528700.0,19.3474,19.4546,19.2403,19.4449,528700.0
2009-10-07 10:10:00,19.97,20.08,19.94,20.04,699500.0,19.4546,19.5618,19.4254,19.5228,699500.0
2009-10-07 10:20:00,20.03,20.13,20.03,20.03,374500.0,19.5131,19.6105,19.5131,19.5131,374500.0
2009-10-07 10:30:00,20.03,20.05,19.95,20.02,344300.0,19.5131,19.5325,19.4351,19.5033,344300.0
2009-10-07 10:40:00,20.02,20.07,20.0,20.01,192100.0,19.5033,19.552,19.4838,19.4936,192100.0
2009-10-07 10:50:00,20.0,20.1,19.99,20.08,404700.0,19.4838,19.5813,19.4741,19.5618,404700.0
2009-10-07 11:00:00,20.08,20.14,20.04,20.05,205400.0,19.5618,19.6202,19.5228,19.5325,205400.0
2009-10-07 11:10:00,20.05,20.09,20.04,20.07,162100.0,19.5325,19.5715,19.5228,19.552,162100.0
2009-10-07 11:20:00,20.07,20.08,20.07,20.08,71200.0,19.552,19.5618,19.552,19.5618,71200.0
2009-10-07 11:30:00,20.08,20.08,20.0,20.02,205200.0,19.5618,19.5618,19.4838,19.5033,205200.0
2009-10-07 11:40:00,20.01,20.02,19.94,19.96,264200.0,19.4936,19.5033,19.4254,19.4449,264200.0
2009-10-07 11:50:00,19.96,20.01,19.95,19.99,177400.0,19.4449,19.4936,19.4351,19.4741,177400.0
2009-10-07 12:00:00,19.99,20.03,19.99,20.03,78400.0,19.4741,19.5131,19.4741,19.5131,78400.0
2009-10-07 12:10:00,20.03,20.08,20.0,20.07,86200.0,19.5131,19.5618,19.4838,19.552,86200.0
2009-10-07 12:20:00,20.06,20.07,20.0,20.0,90900.0,19.5423,19.552,19.4838,19.4838,90900.0
2009-10-07 12:30:00,20.0,20.01,19.99,20.0,101900.0,19.4838,19.4936,19.4741,19.4838,101900.0
2009-10-07 12:40:00,20.0,20.0,19.96,19.97,102600.0,19.4838,19.4838,19.4449,19.4546,102600.0
2009-10-07 12:50:00,19.97,20.0,19.96,20.0,97600.0,19.4546,19.4838,19.4449,19.4838,97600.0
2009-10-07 13:00:00,20.0,20.02,19.99,20.0,78300.0,19.4838,19.5033,19.4741,19.4838,78300.0
2009-10-07 13:10:00,19.99,20.0,19.99,19.99,35700.0,19.4741,19.4838,19.4741,19.4741,35700.0
2009-10-07 13:20:00,19.99,20.0,19.97,19.98,106700.0,19.4741,19.4838,19.4546,19.4643,106700.0
2009-10-07 13:30:00,19.97,20.0,19.97,19.98,125800.0,19.4546,19.4838,19.4546,19.4643,125800.0
2009-10-07 13:40:00,19.97,19.98,19.96,19.98,79800.0,19.4546,19.4643,19.4449,19.4643,79800.0
2009-10-07 13:50:00,19.96,19.97,19.95,19.96,38800.0,19.4449,19.4546,19.4351,19.4449,38800.0
2009-10-07 14:00:00,19.95,20.0,19.95,19.95,191900.0,19.4351,19.4838,19.4351,19.4351,191900.0
2009-10-07 14:10:00,19.95,19.99,19.92,19.96,142600.0,19.4351,19.4741,19.4059,19.4449,142600.0
2009-10-07 14:20:00,19.96,19.98,19.94,19.98,89500.0,19.4449,19.4643,19.4254,19.4643,89500.0
2009-10-07 14:30:00,19.98,19.99,19.96,19.97,43600.0,19.4643,19.4741,19.4449,19.4546,43600.0
2009-10-07 14:40:00,19.96,19.99,19.95,19.97,71200.0,19.4449,19.4741,19.4351,19.4546,71200.0
2009-10-07 14:50:00,19.97,19.97,19.96,19.97,60700.0,19.4546,19.4546,19.4449,19.4546,60700.0
2009-10-07 15:00:00,19.97,19.97,19.96,19.97,77200.0,19.4546,19.4546,19.4449,19.4546,77200.0
2009-10-07 15:10:00,19.97,20.0,19.94,19.98,393700.0,19.4546,19.4838,19.4254,19.4643,393700.0
2009-10-07 15:20:00,19.99,20.0,19.96,19.98,325300.0,19.4741,19.4838,19.4449,19.4643,325300.0
2009-10-07 15:30:00,19.99,20.0,19.98,20.0,234400.0,19.4741,19.4838,19.4643,19.4838,234400.0
2009-10-07 15:40:00,19.99,20.01,19.98,20.01,419900.0,19.4741,19.4936,19.4643,19.4936,419900.0
2009-10-07 15:50:00,20.01,20.02,19.99,20.0,528600.0,19.4936,19.5033,19.4741,19.4838,528600.0
2009-10-08 09:30:00,20.09,20.1,19.78,19.94,456900.0,19.5715,19.5813,19.2695,19.4254,456900.0
2009-10-08 09:40:00,19.94,20.07,19.93,20.05,189200.0,19.4254,19.552,19.4156,19.5325,189200.0
2009-10-08 09:50:00,20.05,20.05,19.96,19.99,181100.0,19.5325,19.5325,19.4449,19.4741,181100.0
2009-10-08 10:00:00,19.98,19.99,19.81,19.86,263000.0,19.4643,19.4741,19.2987,19.3474,263000.0
2009-10-08 10:10:00,19.86,19.99,19.86,19.98,273200.0,19.3474,19.4741,19.3474,19.4643,273200.0
2009-10-08 10:20:00,19.97,20.05,19.92,20.05,199100.0,19.4546,19.5325,19.4059,19.5325,199100.0
2009-10-08 10:30:00,20.04,20.1,20.02,20.1,154900.0,19.5228,19.5813,19.5033,19.5813,154900.0
2009-10-08 10:40:00,20.09,20.1,20.02,20.02,95900.0,19.5715,19.5813,19.5033,19.5033,95900.0
2009-10-08 10:50:00,20.02,20.05,19.95,19.96,170600.0,19.5033,19.5325,19.4351,19.4449,170600.0
2009-10-08 11:00:00,19.95,20.05,19.95,20.05,59000.0,19.4351,19.5325,19.4351,19.5325,59000.0
2009-10-08 11:10:00,20.05,20.06,19.98,20.03,69900.0,19.5325,19.5423,19.4643,19.5131,69900.0
2009-10-08 11:20:00,20.04,20.13,20.03,20.12,111700.0,19.5228,19.6105,19.5131,19.6007,111700.0
2009-10-08 11:30:00,20.12,20.17,20.12,20.17,108400.0,19.6007,19.6494,19.6007,19.6494,108400.0
2009-10-08 11:40:00,20.17,20.22,20.1,20.11,175500.0,19.6494,19.6982,19.5813,19.591,175500.0
2009-10-08 11:50:00,20.1,20.18,20.1,20.16,103700.0,19.5813,19.6592,19.5813,19.6397,103700.0
2009-10-08 12:00:00,20.16,20.17,20.11,20.12,66900.0,19.6397,19.6494,19.591,19.6007,66900.0
2009-10-08 12:10:00,20.12,20.15,20.12,20.14,53000.0,19.6007,19.63,19.6007,19.6202,53000.0
2009-10-08 12:20:00,20.15,20.24,20.13,20.19,87300.0,19.63,19.7176,19.6105,19.6689,87300.0
2009-10-08 12:30:00,20.19,20.2,20.14,20.14,58800.0,19.6689,19.6787,19.6202,19.6202,58800.0
2009-10-08 12:40:00,20.14,20.15,20.08,20.13,107700.0,19.6202,19.63,19.5618,19.6105,107700.0
2009-10-08 12:50:00,20.13,20.25,20.11,20.25,277700.0,19.6105,19.7274,19.591,19.7274,277700.0
2009-10-08 13:00:00,20.24,20.37,20.22,20.37,715500.0,19.7176,19.8443,19.6982,19.8443,715500.0
2009-10-08 13:10:00,20.37,20.49,20.33,20.48,640400.0,19.8443,19.9612,19.8053,19.9514,640400.0
2009-10-08 13:20:00,20.47,20.53,20.39,20.4,313500.0,19.9417,20.0002,19.8638,19.8735,313500.0
2009-10-08 13:30:00,20.4,20.42,20.35,20.35,260700.0,19.8735,19.893,19.8248,19.8248,260700.0
2009-10-08 13:40:00,20.35,20.43,20.35,20.36,170700.0,19.8248,19.9027,19.8248,19.8345,170700.0
2009-10-08 13:50:00,20.36,20.4,20.36,20.4,113000.0,19.8345,19.8735,19.8345,19.8735,113000.0
2009-10-08 14:00:00,20.4,20.4,20.36,20.38,92900.0,19.8735,19.8735,19.8345,19.854,92900.0
2009-10-08 14:10:00,20.39,20.39,20.34,20.38,379600.0,19.8638,19.8638,19.8151,19.854,379600.0
2009-10-08 14:20:00,20.38,20.45,20.35,20.43,258500.0,19.854,19.9222,19.8248,19.9027,258500.0
2009-10-08 14:30:00,20.42,20.43,20.4,20.41,179800.0,19.893,19.9027,19.8735,19.8833,179800.0
2009-10-08 14:40:00,20.41,20.54,20.41,20.53,306300.0,19.8833,20.0099,19.8833,20.0002,306300.0
2009-10-08 14:50:00,20.53,20.57,20.52,20.55,176500.0,20.0002,20.0391,19.9904,20.0196,176500.0
2009-10-08 15:00:00,20.56,20.64,20.53,20.63,312100.0,20.0294,20.1073,20.0002,20.0976,312100.0
2009-10-08 15:10:00,20.63,20.66,20.57,20.66,481700.0,20.0976,20.1268,20.0391,20.1268,481700.0
2009-10-08 15:20:00,20.66,20.69,20.63,20.63,225400.0,20.1268,20.156,20.0976,20.0976,225400.0
2009-10-08 15:30:00,20.64,20.69,20.6,20.62,577500.0,20.1073,20.156,20.0683,20.0878,577500.0
2009-10-08 15:40:00,20.62,20.65,20.61,20.63,320600.0,20.0878,20.1171,20.0781,20.0976,320600.0
2009-10-08 15:50:00,20.64,20.65,20.6,20.64,804900.0,20.1073,20.1171,20.0683,20.1073,804900.0
2009-10-09 09:30:00,20.7,20.7,20.41,20.5,268600.0,20.1658,20.1658,19.8833,19.9709,268600.0
2009-10-09 09:40:00,20.5,20.55,20.45,20.45,229800.0,19.9709,20.0196,19.9222,19.9222,229800.0
2009-10-09 09:50:00,20.45,20.5,20.44,20.47,74000.0,19.9222,19.9709,19.9125,19.9417,74000.0
2009-10-09 10:00:00,20.47,20.5,20.33,20.36,275100.0,19.9417,19.9709,19.8053,19.8345,275100.0
2009-10-09 10:10:00,20.36,20.4,20.22,20.24,237000.0,19.8345,19.8735,19.6982,19.7176,237000.0
2009-10-09 10:20:00,20.25,20.28,20.16,20.19,194700.0,19.7274,19.7566,19.6397,19.6689,194700.0
2009-10-09 10:30:00,20.19,20.22,20.14,20.17,205000.0,19.6689,19.6982,19.6202,19.6494,205000.0
2009-10-09 10:40:00,20.17,20.17,20.1,20.11,98700.0,19.6494,19.6494,19.5813,19.591,98700.0
2009-10-09 10:50:00,20.12,20.12,20.08,20.1,93900.0,19.6007,19.6007,19.5618,19.5813,93900.0
2009-10-09 11:00:00,20.11,20.21,20.09,20.2,224100.0,19.591,19.6884,19.5715,19.6787,224100.0
2009-10-09 11:10:00,20.21,20.33,20.2,20.33,151900.0,19.6884,19.8053,19.6787,19.8053,151900.0
2009-10-09 11:20:00,20.32,20.37,20.32,20.34,137800.0,19.7956,19.8443,19.7956,19.8151,137800.0
2009-10-09 11:30:00,20.34,20.37,20.32,20.33,120500.0,19.8151,19.8443,19.7956,19.8053,120500.0
2009-10-09 11:40:00,20.33,20.34,20.27,20.3,64600.0,19.8053,19.8151,19.7469,19.7761,64600.0
2009-10-09 11:50:00,20.31,20.31,20.23,20.23,158200.0,19.7858,19.7858,19.7079,19.7079,158200.0
2009-10-09 12:00:00,20.23,20.27,20.22,20.26,56000.0,19.7079,19.7469,19.6982,19.7371,56000.0
2009-10-09 12:10:00,20.26,20.36,20.26,20.34,133300.0,19.7371,19.8345,19.7371,19.8151,133300.0
2009-10-09 12:20:00,20.35,20.36,20.3,20.33,91600.0,19.8248,19.8345,19.7761,19.8053,91600.0
2009-10-09 12:30:00,20.33,20.36,20.31,20.32,96200.0,19.8053,19.8345,19.7858,19.7956,96200.0
2009-10-09 12:40:00,20.31,20.35,20.29,20.35,70600.0,19.7858,19.8248,19.7663,19.8248,70600.0
2009-10-09 12:50:00,20.35,20.36,20.3,20.3,78400.0,19.8248,19.8345,19.7761,19.7761,78400.0
2009-10-09 13:00:00,20.3,20.34,20.3,20.32,103600.0,19.7761,19.8151,19.7761,19.7956,103600.0
2009-10-09 13:10:00,20.32,20.37,20.32,20.33,104800.0,19.7956,19.8443,19.7956,19.8053,104800.0
2009-10-09 13:20:00,20.33,20.35,20.32,20.32,73900.0,19.8053,19.8248,19.7956,19.7956,73900.0
2009-10-09 13:30:00,20.32,20.33,20.26,20.26,108700.0,19.7956,19.8053,19.7371,19.7371,108700.0
2009-10-09 13:40:00,20.26,20.27,20.24,20.26,64400.0,19.7371,19.7469,19.7176,19.7371,64400.0
2009-10-09 13:50:00,20.26,20.28,20.25,20.28,57500.0,19.7371,19.7566,19.7274,19.7566,57500.0
2009-10-09 14:00:00,20.28,20.28,20.22,20.23,90300.0,19.7566,19.7566,19.6982,19.7079,90300.0
2009-10-09 14:10:00,20.22,20.25,20.19,20.24,73800.0,19.6982,19.7274,19.6689,19.7176,73800.0
2009-10-09 14:20:00,20.24,20.24,20.2,20.23,41700.0,19.7176,19.7176,19.6787,19.7079,41700.0
2009-10-09 14:30:00,20.23,20.25,20.23,20.24,38100.0,19.7079,19.7274,19.7079,19.7176,38100.0
2009-10-09 14:40:00,20.23,20.24,20.2,20.23,57900.0,19.7079,19.7176,19.6787,19.7079,57900.0
2009-10-09 14:50:00,20.23,20.23,20.2,20.21,91300.0,19.7079,19.7079,19.6787,19.6884,91300.0
2009-10-09 15:00:00,20.21,20.34,20.21,20.33,105300.0,19.6884,19.8151,19.6884,19.8053,105300.0
2009-10-09 15:10:00,20.33,20.34,20.29,20.32,114600.0,19.8053,19.8151,19.7663,19.7956,114600.0
2009-10-09 15:20:00,20.32,20.35,20.3,20.34,128200.0,19.7956,19.8248,19.7761,19.8151,128200.0
2009-10-09 15:30:00,20.34,20.35,20.3,20.31,135000.0,19.8151,19.8248,19.7761,19.7858,135000.0
2009-10-09 15:40:00,20.3,20.38,20.3,20.37,499700.0,19.7761,19.854,19.7761,19.8443,499700.0
2009-10-09 15:50:00,20.37,20.42,20.35,20.42,949200.0,19.8443,19.893,19.8248,19.893,949200.0
2009-10-12 09:30:00,20.35,20.62,20.35,20.51,177700.0,19.8248,20.0878,19.8248,19.9807,177700.0
2009-10-12 09:40:00,20.52,20.66,20.52,20.57,149900.0,19.9904,20.1268,19.9904,20.0391,149900.0
2009-10-12 09:50:00,20.57,20.73,20.56,20.73,144200.0,20.0391,20.195,20.0294,20.195,144200.0
2009-10-12 10:00:00,20.73,20.78,20.7,20.76,131600.0,20.195,20.2437,20.1658,20.2242,131600.0
2009-10-12 10:10:00,20.77,20.8,20.72,20.73,172600.0,20.234,20.2632,20.1853,20.195,172600.0
2009-10-12 10:20:00,20.73,20.74,20.72,20.73,70900.0,20.195,20.2047,20.1853,20.195,70900.0
2009-10-12 10:30:00,20.73,20.78,20.72,20.75,97500.0,20.195,20.2437,20.1853,20.2145,97500.0
2009-10-12 10:40:00,20.74,20.78,20.74,20.78,77100.0,20.2047,20.2437,20.2047,20.2437,77100.0
2009-10-12 10:50:00,20.78,20.85,20.76,20.8,121600.0,20.2437,20.3119,20.2242,20.2632,121600.0
2009-10-12 11:00:00,20.79,20.83,20.76,20.77,134000.0,20.2534,20.2924,20.2242,20.234,134000.0
2009-10-12 11:10:00,20.77,20.78,20.72,20.74,132900.0,20.234,20.2437,20.1853,20.2047,132900.0
2009-10-12 11:20:00,20.74,20.75,20.7,20.74,143600.0,20.2047,20.2145,20.1658,20.2047,143600.0
2009-10-12 11:30:00,20.74,20.76,20.68,20.69,84300.0,20.2047,20.2242,20.1463,20.156,84300.0
2009-10-12 11:40:00,20.7,20.7,20.68,20.68,102100.0,20.1658,20.1658,20.1463,20.1463,102100.0
2009-10-12 11:50:00,20.68,20.69,20.62,20.62,75700.0,20.1463,20.156,20.0878,20.0878,75700.0
2009-10-12 12:00:00,20.62,20.63,20.56,20.57,206200.0,20.0878,20.0976,20.0294,20.0391,206200.0
2009-10-12 12:10:00,20.56,20.57,20.55,20.55,59900.0,20.0294,20.0391,20.0196,20.0196,59900.0
2009-10-12 12:20:00,20.55,20.56,20.52,20.52,133200.0,20.0196,20.0294,19.9904,19.9904,133200.0
2009-10-12 12:30:00,20.52,20.56,20.51,20.56,66800.0,19.9904,20.0294,19.9807,20.0294,66800.0
2009-10-12 12:40:00,20.56,20.58,20.54,20.57,89700.0,20.0294,20.0489,20.0099,20.0391,89700.0
2009-10-12 12:50:00,20.57,20.57,20.55,20.56,43500.0,20.0391,20.0391,20.0196,20.0294,43500.0
2009-10-12 13:00:00,20.56,20.56,20.55,20.55,61500.0,20.0294,20.0294,20.0196,20.0196,61500.0
2009-10-12 13:10:00,20.56,20.57,20.55,20.56,78500.0,20.0294,20.0391,20.0196,20.0294,78500.0
2009-10-12 13:20:00,20.56,20.56,20.52,20.54,116100.0,20.0294,20.0294,19.9904,20.0099,116100.0
2009-10-12 13:30:00,20.53,20.57,20.53,20.56,72500.0,20.0002,20.0391,20.0002,20.0294,72500.0
2009-10-12 13:40:00,20.56,20.61,20.55,20.61,86000.0,20.0294,20.0781,20.0196,20.0781,86000.0
2009-10-12 13:50:00,20.61,20.66,20.6,20.65,138500.0,20.0781,20.1268,20.0683,20.1171,138500.0
2009-10-12 14:00:00,20.65,20.66,20.62,20.65,169000.0,20.1171,20.1268,20.0878,20.1171,169000.0
2009-10-12 14:10:00,20.65,20.66,20.59,20.6,141500.0,20.1171,20.1268,20.0586,20.0683,141500.0
2009-10-12 14:20:00,20.6,20.61,20.52,20.54,178700.0,20.0683,20.0781,19.9904,20.0099,178700.0
2009-10-12 14:30:00,20.55,20.55,20.48,20.5,177000.0,20.0196,20.0196,19.9514,19.9709,177000.0
2009-10-12 14:40:00,20.51,20.55,20.5,20.51,200800.0,19.9807,20.0196,19.9709,19.9807,200800.0
2009-10-12 14:50:00,20.52,20.55,20.5,20.53,118000.0,19.9904,20.0196,19.9709,20.0002,118000.0
2009-10-12 15:00:00,20.55,20.57,20.53,20.57,111900.0,20.0196,20.0391,20.0002,20.0391,111900.0
2009-10-12 15:10:00,20.57,20.58,20.52,20.52,169900.0,20.0391,20.0489,19.9904,19.9904,169900.0
2009-10-12 15:20:00,20.52,20.58,20.51,20.57,258200.0,19.9904,20.0489,19.9807,20.0391,258200.0
2009-10-12 15:30:00,20.58,20.61,20.53,20.53,201100.0,20.0489,20.0781,20.0002,20.0002,201100.0
2009-10-12 15:40:00,20.53,20.54,20.49,20.51,279000.0,20.0002,20.0099,19.9612,19.9807,279000.0
2009-10-12 15:50:00,20.51,20.58,20.51,20.58,488900.0,19.9807,20.0489,19.9807,20.0489,488900.0
2009-10-13 09:30:00,20.47,20.93,20.36,20.82,289900.0,19.9417,20.3898,19.8345,20.2827,289900.0
2009-10-13 09:40:00,20.83,20.88,20.75,20.8,147500.0,20.2924,20.3411,20.2145,20.2632,147500.0
2009-10-13 09:50:00,20.79,20.85,20.71,20.73,124400.0,20.2534,20.3119,20.1755,20.195,124400.0
2009-10-13 10:00:00,20.73,20.78,20.66,20.74,167600.0,20.195,20.2437,20.1268,20.2047,167600.0
2009-10-13 10:10:00,20.74,20.84,20.73,20.82,118600.0,20.2047,20.3022,20.195,20.2827,118600.0
2009-10-13 10:20:00,20.83,20.9,20.79,20.89,178500.0,20.2924,20.3606,20.2534,20.3509,178500.0
2009-10-13 10:30:00,20.88,20.93,20.85,20.89,176000.0,20.3411,20.3898,20.3119,20.3509,176000.0
2009-10-13 10:40:00,20.88,20.98,20.88,20.98,173000.0,20.3411,20.4385,20.3411,20.4385,173000.0
2009-10-13 10:50:00,20.98,20.99,20.93,20.94,152500.0,20.4385,20.4483,20.3898,20.3996,152500.0
2009-10-13 11:00:00,20.94,20.95,20.85,20.86,108400.0,20.3996,20.4093,20.3119,20.3216,108400.0
2009-10-13 11:10:00,20.85,20.9,20.83,20.9,128700.0,20.3119,20.3606,20.2924,20.3606,128700.0
2009-10-13 11:20:00,20.9,20.92,20.84,20.86,88100.0,20.3606,20.3801,20.3022,20.3216,88100.0
2009-10-13 11:30:00,20.85,20.89,20.8,20.89,101200.0,20.3119,20.3509,20.2632,20.3509,101200.0
2009-10-13 11:40:00,20.88,20.98,20.88,20.98,138700.0,20.3411,20.4385,20.3411,20.4385,138700.0
2009-10-13 11:50:00,20.97,21.0,20.96,20.98,170300.0,20.4288,20.458,20.4191,20.4385,170300.0
2009-10-13 12:00:00,20.97,20.98,20.91,20.91,63000.0,20.4288,20.4385,20.3703,20.3703,63000.0
2009-10-13 12:10:00,20.91,20.97,20.91,20.95,58600.0,20.3703,20.4288,20.3703,20.4093,58600.0
2009-10-13 12:20:00,20.94,20.95,20.9,20.9,84500.0,20.3996,20.4093,20.3606,20.3606,84500.0
2009-10-13 12:30:00,20.9,20.91,20.83,20.86,74500.0,20.3606,20.3703,20.2924,20.3216,74500.0
2009-10-13 12:40:00,20.85,20.88,20.81,20.81,71000.0,20.3119,20.3411,20.2729,20.2729,71000.0
2009-10-13 12:50:00,20.81,20.88,20.8,20.83,89200.0,20.2729,20.3411,20.2632,20.2924,89200.0
2009-10-13 13:00:00,20.82,20.86,20.82,20.86,63400.0,20.2827,20.3216,20.2827,20.3216,63400.0
2009-10-13 13:10:00,20.86,20.86,20.82,20.84,43800.0,20.3216,20.3216,20.2827,20.3022,43800.0
2009-10-13 13:20:00,20.84,20.85,20.79,20.81,87100.0,20.3022,20.3119,20.2534,20.2729,87100.0
2009-10-13 13:30:00,20.8,20.82,20.74,20.75,194600.0,20.2632,20.2827,20.2047,20.2145,194600.0
2009-10-13 13:40:00,20.75,20.75,20.65,20.67,280200.0,20.2145,20.2145,20.1171,20.1365,280200.0
2009-10-13 13:50:00,20.66,20.74,20.64,20.73,289700.0,20.1268,20.2047,20.1073,20.195,289700.0
2009-10-13 14:00:00,20.72,20.75,20.64,20.67,189300.0,20.1853,20.2145,20.1073,20.1365,189300.0
2009-10-13 14:10:00,20.66,20.71,20.64,20.7,116700.0,20.1268,20.1755,20.1073,20.1658,116700.0
2009-10-13 14:20:00,20.7,20.74,20.69,20.71,67600.0,20.1658,20.2047,20.156,20.1755,67600.0
2009-10-13 14:30:00,20.71,20.73,20.71,20.73,55300.0,20.1755,20.195,20.1755,20.195,55300.0
2009-10-13 14:40:00,20.73,20.8,20.72,20.8,139000.0,20.195,20.2632,20.1853,20.2632,139000.0
2009-10-13 14:50:00,20.8,20.8,20.74,20.77,88700.0,20.2632,20.2632,20.2047,20.234,88700.0
2009-10-13 15:00:00,20.76,20.83,20.76,20.77,145900.0,20.2242,20.2924,20.2242,20.234,145900.0
2009-10-13 15:10:00,20.77,20.82,20.75,20.81,120200.0,20.234,20.2827,20.2145,20.2729,120200.0
2009-10-13 15:20:00,20.81,20.87,20.79,20.8,288600.0,20.2729,20.3314,20.2534,20.2632,288600.0
2009-10-13 15:30:00,20.79,20.83,20.77,20.78,171900.0,20.2534,20.2924,20.234,20.2437,171900.0
2009-10-13 15:40:00,20.77,20.82,20.77,20.81,163800.0,20.234,20.2827,20.234,20.2729,163800.0
2009-10-13 15:50:00,20.81,20.83,20.76,20.77,507900.0,20.2729,20.2924,20.2242,20.234,507900.0
2009-10-14 09:30:00,20.97,21.03,20.84,20.9,141100.0,20.4288,20.4873,20.3022,20.3606,141100.0
2009-10-14 09:40:00,20.91,20.96,20.85,20.86,114900.0,20.3703,20.4191,20.3119,20.3216,114900.0
2009-10-14 09:50:00,20.85,21.05,20.85,21.03,165300.0,20.3119,20.5067,20.3119,20.4873,165300.0
2009-10-14 10:00:00,21.03,21.03,20.95,21.0,125000.0,20.4873,20.4873,20.4093,20.458,125000.0
2009-10-14 10:10:00,21.0,21.04,21.0,21.02,118400.0,20.458,20.497,20.458,20.4775,118400.0
2009-10-14 10:20:00,21.02,21.03,20.99,21.0,166400.0,20.4775,20.4873,20.4483,20.458,166400.0
2009-10-14 10:30:00,21.01,21.01,20.93,20.96,150100.0,20.4678,20.4678,20.3898,20.4191,150100.0
2009-10-14 10:40:00,20.96,20.97,20.95,20.96,60200.0,20.4191,20.4288,20.4093,20.4191,60200.0
2009-10-14 10:50:00,20.96,20.98,20.92,20.97,105600.0,20.4191,20.4385,20.3801,20.4288,105600.0
2009-10-14 11:00:00,20.97,21.02,20.95,20.96,68000.0,20.4288,20.4775,20.4093,20.4191,68000.0
2009-10-14 11:10:00,20.96,20.99,20.95,20.99,90400.0,20.4191,20.4483,20.4093,20.4483,90400.0
2009-10-14 11:20:00,20.98,21.02,20.96,20.99,154400.0,20.4385,20.4775,20.4191,20.4483,154400.0
2009-10-14 11:30:00,21.01,21.05,20.99,21.03,101000.0,20.4678,20.5067,20.4483,20.4873,101000.0
2009-10-14 11:40:00,21.03,21.03,20.99,21.0,71200.0,20.4873,20.4873,20.4483,20.458,71200.0
2009-10-14 11:50:00,21.0,21.02,20.97,20.98,123500.0,20.458,20.4775,20.4288,20.4385,123500.0
2009-10-14 12:00:00,20.98,20.98,20.93,20.94,139200.0,20.4385,20.4385,20.3898,20.3996,139200.0
2009-10-14 12:10:00,20.93,20.95,20.92,20.93,57600.0,20.3898,20.4093,20.3801,20.3898,57600.0
2009-10-14 12:20:00,20.94,20.96,20.92,20.94,68000.0,20.3996,20.4191,20.3801,20.3996,68000.0
2009-10-14 12:30:00,20.94,20.94,20.88,20.9,112500.0,20.3996,20.3996,20.3411,20.3606,112500.0
2009-10-14 12:40:00,20.89,20.94,20.85,20.9,128700.0,20.3509,20.3996,20.3119,20.3606,128700.0
2009-10-14 12:50:00,20.9,20.92,20.86,20.91,85800.0,20.3606,20.3801,20.3216,20.3703,85800.0
2009-10-14 13:00:00,20.91,20.92,20.88,20.89,83400.0,20.3703,20.3801,20.3411,20.3509,83400.0
2009-10-14 13:10:00,20.88,20.94,20.86,20.86,112800.0,20.3411,20.3996,20.3216,20.3216,112800.0
2009-10-14 13:20:00,20.87,20.88,20.83,20.84,61900.0,20.3314,20.3411,20.2924,20.3022,61900.0
2009-10-14 13:30:00,20.83,20.85,20.82,20.83,81300.0,20.2924,20.3119,20.2827,20.2924,81300.0
2009-10-14 13:40:00,20.82,20.85,20.81,20.82,82100.0,20.2827,20.3119,20.2729,20.2827,82100.0
2009-10-14 13:50:00,20.83,20.83,20.82,20.82,28200.0,20.2924,20.2924,20.2827,20.2827,28200.0
2009-10-14 14:00:00,20.83,20.83,20.81,20.82,53700.0,20.2924,20.2924,20.2729,20.2827,53700.0
2009-10-14 14:10:00,20.83,20.86,20.81,20.86,134900.0,20.2924,20.3216,20.2729,20.3216,134900.0
2009-10-14 14:20:00,20.86,20.89,20.84,20.84,110100.0,20.3216,20.3509,20.3022,20.3022,110100.0
2009-10-14 14:30:00,20.83,20.9,20.83,20.88,175200.0,20.2924,20.3606,20.2924,20.3411,175200.0
2009-10-14 14:40:00,20.88,20.92,20.87,20.88,76500.0,20.3411,20.3801,20.3314,20.3411,76500.0
2009-10-14 14:50:00,20.88,20.89,20.83,20.83,83200.0,20.3411,20.3509,20.2924,20.2924,83200.0
2009-10-14 15:00:00,20.83,20.86,20.83,20.84,207900.0,20.2924,20.3216,20.2924,20.3022,207900.0
2009-10-14 15:10:00,20.83,20.84,20.82,20.83,163400.0,20.2924,20.3022,20.2827,20.2924,163400.0
2009-10-14 15:20:00,20.83,20.98,20.83,20.97,261900.0,20.2924,20.4385,20.2924,20.4288,261900.0
2009-10-14 15:30:00,20.97,20.99,20.9,20.99,319900.0,20.4288,20.4483,20.3606,20.4483,319900.0
2009-10-14 15:40:00,20.98,20.99,20.93,20.93,293300.0,20.4385,20.4483,20.3898,20.3898,293300.0
2009-10-14 15:50:00,20.94,20.95,20.9,20.91,353000.0,20.3996,20.4093,20.3606,20.3703,353000.0
2009-10-15 09:30:00,20.84,21.05,20.63,20.92,356600.0,20.3022,20.5067,20.0976,20.3801,356600.0
2009-10-15 09:40:00,20.92,20.94,20.7,20.74,338800.0,20.3801,20.3996,20.1658,20.2047,338800.0
2009-10-15 09:50:00,20.74,20.76,20.6,20.61,354900.0,20.2047,20.2242,20.0683,20.0781,354900.0
2009-10-15 10:00:00,20.61,20.64,20.54,20.59,313500.0,20.0781,20.1073,20.0099,20.0586,313500.0
2009-10-15 10:10:00,20.59,20.69,20.56,20.68,504800.0,20.0586,20.156,20.0294,20.1463,504800.0
2009-10-15 10:20:00,20.68,20.69,20.62,20.64,338900.0,20.1463,20.156,20.0878,20.1073,338900.0
2009-10-15 10:30:00,20.64,20.65,20.45,20.5,278900.0,20.1073,20.1171,19.9222,19.9709,278900.0
2009-10-15 10:40:00,20.5,20.52,20.4,20.4,249700.0,19.9709,19.9904,19.8735,19.8735,249700.0
2009-10-15 10:50:00,20.4,20.41,20.33,20.37,312000.0,19.8735,19.8833,19.8053,19.8443,312000.0
2009-10-15 11:00:00,20.37,20.49,20.36,20.49,296200.0,19.8443,19.9612,19.8345,19.9612,296200.0
2009-10-15 11:10:00,20.48,20.5,20.36,20.39,216900.0,19.9514,19.9709,19.8345,19.8638,216900.0
2009-10-15 11:20:00,20.4,20.4,20.33,20.33,131900.0,19.8735,19.8735,19.8053,19.8053,131900.0
2009-10-15 11:30:00,20.33,20.34,20.29,20.3,166400.0,19.8053,19.8151,19.7663,19.7761,166400.0
2009-10-15 11:40:00,20.31,20.31,20.21,20.23,208000.0,19.7858,19.7858,19.6884,19.7079,208000.0
2009-10-15 11:50:00,20.23,20.28,20.19,20.27,182300.0,19.7079,19.7566,19.6689,19.7469,182300.0
2009-10-15 12:00:00,20.28,20.4,20.28,20.4,125200.0,19.7566,19.8735,19.7566,19.8735,125200.0
2009-10-15 12:10:00,20.4,20.41,20.35,20.36,141000.0,19.8735,19.8833,19.8248,19.8345,141000.0
2009-10-15 12:20:00,20.37,20.4,20.36,20.38,44700.0,19.8443,19.8735,19.8345,19.854,44700.0
2009-10-15 12:30:00,20.37,20.38,20.32,20.33,88000.0,19.8443,19.854,19.7956,19.8053,88000.0
2009-10-15 12:40:00,20.33,20.35,20.31,20.34,121900.0,19.8053,19.8248,19.7858,19.8151,121900.0
2009-10-15 12:50:00,20.35,20.36,20.33,20.33,51400.0,19.8248,19.8345,19.8053,19.8053,51400.0
2009-10-15 13:00:00,20.34,20.38,20.31,20.33,138500.0,19.8151,19.854,19.7858,19.8053,138500.0
2009-10-15 13:10:00,20.33,20.34,20.28,20.3,81400.0,19.8053,19.8151,19.7566,19.7761,81400.0
2009-10-15 13:20:00,20.29,20.3,20.25,20.3,86900.0,19.7663,19.7761,19.7274,19.7761,86900.0
2009-10-15 13:30:00,20.29,20.3,20.29,20.3,54400.0,19.7663,19.7761,19.7663,19.7761,54400.0
2009-10-15 13:40:00,20.29,20.32,20.29,20.29,314600.0,19.7663,19.7956,19.7663,19.7663,314600.0
2009-10-15 13:50:00,20.29,20.3,20.2,20.22,167100.0,19.7663,19.7761,19.6787,19.6982,167100.0
2009-10-15 14:00:00,20.21,20.26,20.21,20.25,94300.0,19.6884,19.7371,19.6884,19.7274,94300.0
2009-10-15 14:10:00,20.26,20.32,20.24,20.32,155900.0,19.7371,19.7956,19.7176,19.7956,155900.0
2009-10-15 14:20:00,20.31,20.32,20.26,20.28,130100.0,19.7858,19.7956,19.7371,19.7566,130100.0
2009-10-15 14:30:00,20.28,20.32,20.24,20.25,422200.0,19.7566,19.7956,19.7176,19.7274,422200.0
2009-10-15 14:40:00,20.25,20.31,20.23,20.3,89700.0,19.7274,19.7858,19.7079,19.7761,89700.0
2009-10-15 14:50:00,20.31,20.32,20.27,20.31,211500.0,19.7858,19.7956,19.7469,19.7858,211500.0
2009-10-15 15:00:00,20.31,20.32,20.28,20.3,215400.0,19.7858,19.7956,19.7566,19.7761,215400.0
2009-10-15 15:10:00,20.29,20.3,20.2,20.21,400500.0,19.7663,19.7761,19.6787,19.6884,400500.0
2009-10-15 15:20:00,20.22,20.28,20.21,20.23,182400.0,19.6982,19.7566,19.6884,19.7079,182400.0
2009-10-15 15:30:00,20.23,20.27,20.17,20.17,367400.0,19.7079,19.7469,19.6494,19.6494,367400.0
2009-10-15 15:40:00,20.17,20.28,20.17,20.26,462700.0,19.6494,19.7566,19.6494,19.7371,462700.0
2009-10-15 15:50:00,20.27,20.35,20.26,20.32,1037500.0,19.7469,19.8248,19.7371,19.7956,1037500.0
2009-10-16 09:30:00,20.17,20.41,20.12,20.41,336700.0,19.6494,19.8833,19.6007,19.8833,336700.0
2009-10-16 09:40:00,20.41,20.41,20.28,20.4,186400.0,19.8833,19.8833,19.7566,19.8735,186400.0
2009-10-16 09:50:00,20.4,20.48,20.27,20.38,261700.0,19.8735,19.9514,19.7469,19.854,261700.0
2009-10-16 10:00:00,20.38,20.39,20.18,20.2,314000.0,19.854,19.8638,19.6592,19.6787,314000.0
2009-10-16 10:10:00,20.2,20.33,20.18,20.32,160200.0,19.6787,19.8053,19.6592,19.7956,160200.0
2009-10-16 10:20:00,20.33,20.36,20.22,20.23,148400.0,19.8053,19.8345,19.6982,19.7079,148400.0
2009-10-16 10:30:00,20.23,20.37,20.22,20.36,168800.0,19.7079,19.8443,19.6982,19.8345,168800.0
2009-10-16 10:40:00,20.36,20.41,20.3,20.41,232500.0,19.8345,19.8833,19.7761,19.8833,232500.0
2009-10-16 10:50:00,20.41,20.44,20.31,20.43,156700.0,19.8833,19.9125,19.7858,19.9027,156700.0
2009-10-16 11:00:00,20.42,20.5,20.41,20.46,111100.0,19.893,19.9709,19.8833,19.932,111100.0
2009-10-16 11:10:00,20.46,20.5,20.45,20.48,75000.0,19.932,19.9709,19.9222,19.9514,75000.0
2009-10-16 11:20:00,20.49,20.49,20.43,20.45,72500.0,19.9612,19.9612,19.9027,19.9222,72500.0
2009-10-16 11:30:00,20.46,20.5,20.35,20.35,110900.0,19.932,19.9709,19.8248,19.8248,110900.0
2009-10-16 11:40:00,20.35,20.4,20.32,20.39,90100.0,19.8248,19.8735,19.7956,19.8638,90100.0
2009-10-16 11:50:00,20.38,20.42,20.33,20.42,67300.0,19.854,19.893,19.8053,19.893,67300.0
2009-10-16 12:00:00,20.4,20.46,20.4,20.46,47600.0,19.8735,19.932,19.8735,19.932,47600.0
2009-10-16 12:10:00,20.46,20.5,20.45,20.47,102200.0,19.932,19.9709,19.9222,19.9417,102200.0
2009-10-16 12:20:00,20.48,20.48,20.42,20.46,125600.0,19.9514,19.9514,19.893,19.932,125600.0
2009-10-16 12:30:00,20.47,20.49,20.4,20.41,68500.0,19.9417,19.9612,19.8735,19.8833,68500.0
2009-10-16 12:40:00,20.4,20.43,20.4,20.42,77300.0,19.8735,19.9027,19.8735,19.893,77300.0
2009-10-16 12:50:00,20.41,20.45,20.4,20.42,42300.0,19.8833,19.9222,19.8735,19.893,42300.0
2009-10-16 13:00:00,20.41,20.43,20.4,20.43,36800.0,19.8833,19.9027,19.8735,19.9027,36800.0
2009-10-16 13:10:00,20.43,20.53,20.42,20.49,142700.0,19.9027,20.0002,19.893,19.9612,142700.0
2009-10-16 13:20:00,20.5,20.62,20.5,20.62,129200.0,19.9709,20.0878,19.9709,20.0878,129200.0
2009-10-16 13:30:00,20.62,20.66,20.58,20.62,97900.0,20.0878,20.1268,20.0489,20.0878,97900.0
2009-10-16 13:40:00,20.61,20.66,20.59,20.66,73500.0,20.0781,20.1268,20.0586,20.1268,73500.0
2009-10-16 13:50:00,20.66,20.67,20.65,20.66,54600.0,20.1268,20.1365,20.1171,20.1268,54600.0
2009-10-16 14:00:00,20.65,20.66,20.62,20.63,132000.0,20.1171,20.1268,20.0878,20.0976,132000.0
2009-10-16 14:10:00,20.62,20.69,20.62,20.66,182100.0,20.0878,20.156,20.0878,20.1268,182100.0
2009-10-16 14:20:00,20.65,20.74,20.64,20.69,159600.0,20.1171,20.2047,20.1073,20.156,159600.0
2009-10-16 14:30:00,20.68,20.69,20.66,20.67,32100.0,20.1463,20.156,20.1268,20.1365,32100.0
2009-10-16 14:40:00,20.68,20.68,20.65,20.65,66700.0,20.1463,20.1463,20.1171,20.1171,66700.0
2009-10-16 14:50:00,20.65,20.66,20.57,20.57,59700.0,20.1171,20.1268,20.0391,20.0391,59700.0
2009-10-16 15:00:00,20.57,20.6,20.57,20.58,72900.0,20.0391,20.0683,20.0391,20.0489,72900.0
2009-10-16 15:10:00,20.59,20.62,20.56,20.56,118600.0,20.0586,20.0878,20.0294,20.0294,118600.0
2009-10-16 15:20:00,20.57,20.63,20.56,20.59,251900.0,20.0391,20.0976,20.0294,20.0586,251900.0
2009-10-16 15:30:00,20.6,20.63,20.57,20.62,143900.0,20.0683,20.0976,20.0391,20.0878,143900.0
2009-10-16 15:40:00,20.62,20.62,20.53,20.61,273600.0,20.0878,20.0878,20.0002,20.0781,273600.0
2009-10-16 15:50:00,20.6,20.62,20.55,20.57,792900.0,20.0683,20.0878,20.0196,20.0391,792900.0
2009-10-19 09:30:00,20.61,20.92,20.52,20.73,93500.0,20.0781,20.3801,19.9904,20.195,93500.0
2009-10-19 09:40:00,20.74,20.76,20.64,20.73,102600.0,20.2047,20.2242,20.1073,20.195,102600.0
2009-10-19 09:50:00,20.73,20.73,20.61,20.66,58400.0,20.195,20.195,20.0781,20.1268,58400.0
2009-10-19 10:00:00,20.65,20.7,20.63,20.68,137600.0,20.1171,20.1658,20.0976,20.1463,137600.0
2009-10-19 10:10:00,20.67,20.73,20.65,20.69,132600.0,20.1365,20.195,20.1171,20.156,132600.0
2009-10-19 10:20:00,20.7,20.84,20.7,20.83,119800.0,20.1658,20.3022,20.1658,20.2924,119800.0
2009-10-19 10:30:00,20.82,20.88,20.81,20.83,76900.0,20.2827,20.3411,20.2729,20.2924,76900.0
2009-10-19 10:40:00,20.83,20.89,20.81,20.89,93900.0,20.2924,20.3509,20.2729,20.3509,93900.0
2009-10-19 10:50:00,20.89,20.93,20.87,20.92,110300.0,20.3509,20.3898,20.3314,20.3801,110300.0
2009-10-19 11:00:00,20.92,20.92,20.81,20.86,107400.0,20.3801,20.3801,20.2729,20.3216,107400.0
2009-10-19 11:10:00,20.86,20.89,20.84,20.87,72300.0,20.3216,20.3509,20.3022,20.3314,72300.0
2009-10-19 11:20:00,20.87,20.92,20.84,20.89,103700.0,20.3314,20.3801,20.3022,20.3509,103700.0
2009-10-19 11:30:00,20.88,20.96,20.88,20.92,74600.0,20.3411,20.4191,20.3411,20.3801,74600.0
2009-10-19 11:40:00,20.91,20.96,20.91,20.95,68400.0,20.3703,20.4191,20.3703,20.4093,68400.0
2009-10-19 11:50:00,20.96,20.99,20.93,20.95,107200.0,20.4191,20.4483,20.3898,20.4093,107200.0
2009-10-19 12:00:00,20.96,20.98,20.91,20.93,53600.0,20.4191,20.4385,20.3703,20.3898,53600.0
2009-10-19 12:10:00,20.93,20.93,20.88,20.89,41700.0,20.3898,20.3898,20.3411,20.3509,41700.0
2009-10-19 12:20:00,20.89,20.92,20.87,20.87,53300.0,20.3509,20.3801,20.3314,20.3314,53300.0
2009-10-19 12:30:00,20.87,20.92,20.84,20.89,112100.0,20.3314,20.3801,20.3022,20.3509,112100.0
2009-10-19 12:40:00,20.88,20.94,20.87,20.92,29600.0,20.3411,20.3996,20.3314,20.3801,29600.0
2009-10-19 12:50:00,20.92,20.93,20.87,20.87,33900.0,20.3801,20.3898,20.3314,20.3314,33900.0
2009-10-19 13:00:00,20.87,20.91,20.85,20.86,58300.0,20.3314,20.3703,20.3119,20.3216,58300.0
2009-10-19 13:10:00,20.86,20.87,20.81,20.82,32900.0,20.3216,20.3314,20.2729,20.2827,32900.0
2009-10-19 13:20:00,20.82,20.87,20.81,20.85,37800.0,20.2827,20.3314,20.2729,20.3119,37800.0
2009-10-19 13:30:00,20.85,20.93,20.85,20.87,51300.0,20.3119,20.3898,20.3119,20.3314,51300.0
2009-10-19 13:40:00,20.88,20.88,20.81,20.82,65900.0,20.3411,20.3411,20.2729,20.2827,65900.0
2009-10-19 13:50:00,20.83,20.85,20.78,20.82,51700.0,20.2924,20.3119,20.2437,20.2827,51700.0
2009-10-19 14:00:00,20.83,20.89,20.83,20.89,93800.0,20.2924,20.3509,20.2924,20.3509,93800.0
2009-10-19 14:10:00,20.89,20.96,20.86,20.92,118700.0,20.3509,20.4191,20.3216,20.3801,118700.0
2009-10-19 14:20:00,20.92,20.95,20.9,20.9,73300.0,20.3801,20.4093,20.3606,20.3606,73300.0
2009-10-19 14:30:00,20.9,20.92,20.86,20.89,39900.0,20.3606,20.3801,20.3216,20.3509,39900.0
2009-10-19 14:40:00,20.89,20.89,20.86,20.86,50100.0,20.3509,20.3509,20.3216,20.3216,50100.0
2009-10-19 14:50:00,20.87,20.91,20.86,20.91,58600.0,20.3314,20.3703,20.3216,20.3703,58600.0
2009-10-19 15:00:00,20.9,20.94,20.88,20.92,83400.0,20.3606,20.3996,20.3411,20.3801,83400.0
2009-10-19 15:10:00,20.92,20.94,20.89,20.91,59000.0,20.3801,20.3996,20.3509,20.3703,59000.0
2009-10-19 15:20:00,20.92,20.92,20.88,20.91,53100.0,20.3801,20.3801,20.3411,20.3703,53100.0
2009-10-19 15:30:00,20.9,20.91,20.82,20.82,140400.0,20.3606,20.3703,20.2827,20.2827,140400.0
2009-10-19 15:40:00,20.82,20.83,20.79,20.81,163100.0,20.2827,20.2924,20.2534,20.2729,163100.0
2009-10-19 15:50:00,20.81,20.85,20.8,20.83,658700.0,20.2729,20.3119,20.2632,20.2924,658700.0
2009-10-20 09:30:00,20.38,20.6,20.27,20.29,850400.0,19.854,20.0683,19.7469,19.7663,850400.0
2009-10-20 09:40:00,20.27,20.34,20.13,20.27,496700.0,19.7469,19.8151,19.6105,19.7469,496700.0
2009-10-20 09:50:00,20.27,20.28,20.16,20.2,352700.0,19.7469,19.7566,19.6397,19.6787,352700.0
2009-10-20 10:00:00,20.2,20.25,20.03,20.11,452300.0,19.6787,19.7274,19.5131,19.591,452300.0
2009-10-20 10:10:00,20.1,20.12,20.0,20.02,352200.0,19.5813,19.6007,19.4838,19.5033,352200.0
2009-10-20 10:20:00,20.02,20.11,19.99,20.05,619300.0,19.5033,19.591,19.4741,19.5325,619300.0
2009-10-20 10:30:00,20.05,20.07,20.02,20.03,225900.0,19.5325,19.552,19.5033,19.5131,225900.0
2009-10-20 10:40:00,20.03,20.03,19.88,19.88,504700.0,19.5131,19.5131,19.3669,19.3669,504700.0
2009-10-20 10:50:00,19.87,19.87,19.8,19.85,547200.0,19.3572,19.3572,19.289,19.3377,547200.0
2009-10-20 11:00:00,19.85,19.99,19.84,19.97,358100.0,19.3377,19.4741,19.328,19.4546,358100.0
2009-10-20 11:10:00,19.98,19.99,19.91,19.92,262700.0,19.4643,19.4741,19.3962,19.4059,262700.0
2009-10-20 11:20:00,19.91,19.93,19.88,19.88,158600.0,19.3962,19.4156,19.3669,19.3669,158600.0
2009-10-20 11:30:00,19.88,19.89,19.8,19.81,325400.0,19.3669,19.3767,19.289,19.2987,325400.0
2009-10-20 11:40:00,19.81,19.85,19.8,19.82,270600.0,19.2987,19.3377,19.289,19.3085,270600.0
2009-10-20 11:50:00,19.83,19.83,19.78,19.8,177300.0,19.3182,19.3182,19.2695,19.289,177300.0
2009-10-20 12:00:00,19.79,19.8,19.74,19.76,187700.0,19.2793,19.289,19.2305,19.25,187700.0
2009-10-20 12:10:00,19.77,19.82,19.76,19.79,82900.0,19.2598,19.3085,19.25,19.2793,82900.0
2009-10-20 12:20:00,19.79,19.8,19.75,19.79,147700.0,19.2793,19.289,19.2403,19.2793,147700.0
2009-10-20 12:30:00,19.78,19.83,19.78,19.8,216700.0,19.2695,19.3182,19.2695,19.289,216700.0
2009-10-20 12:40:00,19.8,19.92,19.77,19.91,299800.0,19.289,19.4059,19.2598,19.3962,299800.0
2009-10-20 12:50:00,19.91,19.95,19.89,19.91,112700.0,19.3962,19.4351,19.3767,19.3962,112700.0
2009-10-20 13:00:00,19.91,19.96,19.89,19.89,90200.0,19.3962,19.4449,19.3767,19.3767,90200.0
2009-10-20 13:10:00,19.89,19.9,19.85,19.86,112700.0,19.3767,19.3864,19.3377,19.3474,112700.0
2009-10-20 13:20:00,19.86,19.88,19.84,19.87,41500.0,19.3474,19.3669,19.328,19.3572,41500.0
2009-10-20 13:30:00,19.86,19.88,19.83,19.83,87500.0,19.3474,19.3669,19.3182,19.3182,87500.0
2009-10-20 13:40:00,19.83,19.91,19.82,19.91,69600.0,19.3182,19.3962,19.3085,19.3962,69600.0
2009-10-20 13:50:00,19.9,19.91,19.82,19.82,62700.0,19.3864,19.3962,19.3085,19.3085,62700.0
2009-10-20 14:00:00,19.82,19.9,19.82,19.9,175200.0,19.3085,19.3864,19.3085,19.3864,175200.0
2009-10-20 14:10:00,19.9,19.94,19.89,19.93,93000.0,19.3864,19.4254,19.3767,19.4156,93000.0
2009-10-20 14:20:00,19.93,19.95,19.87,19.89,65200.0,19.4156,19.4351,19.3572,19.3767,65200.0
2009-10-20 14:30:00,19.89,19.92,19.88,19.91,93500.0,19.3767,19.4059,19.3669,19.3962,93500.0
2009-10-20 14:40:00,19.91,19.91,19.86,19.88,67200.0,19.3962,19.3962,19.3474,19.3669,67200.0
2009-10-20 14:50:00,19.89,19.89,19.85,19.87,82400.0,19.3767,19.3767,19.3377,19.3572,82400.0
2009-10-20 15:00:00,19.87,19.92,19.86,19.88,223200.0,19.3572,19.4059,19.3474,19.3669,223200.0
2009-10-20 15:10:00,19.88,19.9,19.84,19.89,123200.0,19.3669,19.3864,19.328,19.3767,123200.0
2009-10-20 15:20:00,19.9,19.9,19.84,19.88,252400.0,19.3864,19.3864,19.328,19.3669,252400.0
2009-10-20 15:30:00,19.87,19.92,19.86,19.91,225100.0,19.3572,19.4059,19.3474,19.3962,225100.0
2009-10-20 15:40:00,19.91,19.95,19.9,19.91,286000.0,19.3962,19.4351,19.3864,19.3962,286000.0
2009-10-20 15:50:00,19.92,19.97,19.91,19.96,756000.0,19.4059,19.4546,19.3962,19.4449,756000.0
2009-10-21 09:30:00,19.7,20.01,19.68,19.92,300200.0,19.1916,19.4936,19.1721,19.4059,300200.0
2009-10-21 09:40:00,19.92,20.0,19.9,19.99,370000.0,19.4059,19.4838,19.3864,19.4741,370000.0
2009-10-21 09:50:00,19.99,20.14,19.98,20.04,283900.0,19.4741,19.6202,19.4643,19.5228,283900.0
2009-10-21 10:00:00,20.04,20.14,19.99,20.12,236500.0,19.5228,19.6202,19.4741,19.6007,236500.0
2009-10-21 10:10:00,20.11,20.22,20.11,20.17,182600.0,19.591,19.6982,19.591,19.6494,182600.0
2009-10-21 10:20:00,20.17,20.26,20.17,20.2,228600.0,19.6494,19.7371,19.6494,19.6787,228600.0
2009-10-21 10:30:00,20.2,20.21,20.07,20.15,254300.0,19.6787,19.6884,19.552,19.63,254300.0
2009-10-21 10:40:00,20.15,20.19,20.1,20.13,245100.0,19.63,19.6689,19.5813,19.6105,245100.0
2009-10-21 10:50:00,20.12,20.18,20.09,20.12,97700.0,19.6007,19.6592,19.5715,19.6007,97700.0
2009-10-21 11:00:00,20.11,20.2,20.11,20.18,97500.0,19.591,19.6787,19.591,19.6592,97500.0
2009-10-21 11:10:00,20.18,20.19,20.08,20.1,185800.0,19.6592,19.6689,19.5618,19.5813,185800.0
2009-10-21 11:20:00,20.09,20.14,20.07,20.14,71000.0,19.5715,19.6202,19.552,19.6202,71000.0
2009-10-21 11:30:00,20.14,20.15,20.05,20.12,51900.0,19.6202,19.63,19.5325,19.6007,51900.0
2009-10-21 11:40:00,20.13,20.15,20.05,20.05,44600.0,19.6105,19.63,19.5325,19.5325,44600.0
2009-10-21 11:50:00,20.05,20.05,19.97,19.99,91100.0,19.5325,19.5325,19.4546,19.4741,91100.0
2009-10-21 12:00:00,19.99,20.03,19.95,19.98,81300.0,19.4741,19.5131,19.4351,19.4643,81300.0
2009-10-21 12:10:00,19.98,20.0,19.96,19.97,96200.0,19.4643,19.4838,19.4449,19.4546,96200.0
2009-10-21 12:20:00,19.98,20.0,19.92,20.0,101000.0,19.4643,19.4838,19.4059,19.4838,101000.0
2009-10-21 12:30:00,20.0,20.01,19.96,19.99,74800.0,19.4838,19.4936,19.4449,19.4741,74800.0
2009-10-21 12:40:00,19.98,20.03,19.96,20.01,72100.0,19.4643,19.5131,19.4449,19.4936,72100.0
2009-10-21 12:50:00,20.01,20.04,19.99,20.0,45100.0,19.4936,19.5228,19.4741,19.4838,45100.0
2009-10-21 13:00:00,20.0,20.02,19.99,20.0,39900.0,19.4838,19.5033,19.4741,19.4838,39900.0
2009-10-21 13:10:00,20.0,20.0,19.96,19.98,94500.0,19.4838,19.4838,19.4449,19.4643,94500.0
2009-10-21 13:20:00,19.98,19.98,19.93,19.93,117800.0,19.4643,19.4643,19.4156,19.4156,117800.0
2009-10-21 13:30:00,19.93,19.97,19.92,19.96,104400.0,19.4156,19.4546,19.4059,19.4449,104400.0
2009-10-21 13:40:00,19.95,20.0,19.93,19.97,163400.0,19.4351,19.4838,19.4156,19.4546,163400.0
2009-10-21 13:50:00,19.97,20.04,19.96,20.04,82000.0,19.4546,19.5228,19.4449,19.5228,82000.0
2009-10-21 14:00:00,20.05,20.05,19.96,19.96,224700.0,19.5325,19.5325,19.4449,19.4449,224700.0
2009-10-21 14:10:00,19.96,19.97,19.91,19.95,106600.0,19.4449,19.4546,19.3962,19.4351,106600.0
2009-10-21 14:20:00,19.95,19.98,19.92,19.95,64300.0,19.4351,19.4643,19.4059,19.4351,64300.0
2009-10-21 14:30:00,19.95,19.96,19.91,19.94,151500.0,19.4351,19.4449,19.3962,19.4254,151500.0
2009-10-21 14:40:00,19.95,19.96,19.92,19.95,104800.0,19.4351,19.4449,19.4059,19.4351,104800.0
2009-10-21 14:50:00,19.95,19.97,19.95,19.96,71800.0,19.4351,19.4546,19.4351,19.4449,71800.0
2009-10-21 15:00:00,19.96,19.97,19.94,19.95,97700.0,19.4449,19.4546,19.4254,19.4351,97700.0
2009-10-21 15:10:00,19.95,19.96,19.94,19.95,73200.0,19.4351,19.4449,19.4254,19.4351,73200.0
2009-10-21 15:20:00,19.94,19.95,19.88,19.89,292800.0,19.4254,19.4351,19.3669,19.3767,292800.0
2009-10-21 15:30:00,19.89,19.9,19.72,19.74,658900.0,19.3767,19.3864,19.2111,19.2305,658900.0
2009-10-21 15:40:00,19.74,19.74,19.7,19.71,320300.0,19.2305,19.2305,19.1916,19.2013,320300.0
2009-10-21 15:50:00,19.71,19.75,19.69,19.73,581400.0,19.2013,19.2403,19.1818,19.2208,581400.0
2009-10-22 09:30:00,19.72,19.76,19.61,19.61,234000.0,19.2111,19.25,19.1039,19.1039,234000.0
2009-10-22 09:40:00,19.62,19.63,19.47,19.48,310100.0,19.1136,19.1234,18.9675,18.9773,310100.0
2009-10-22 09:50:00,19.47,19.47,19.33,19.36,304600.0,18.9675,18.9675,18.8311,18.8604,304600.0
2009-10-22 10:00:00,19.37,19.55,19.31,19.5,739000.0,18.8701,19.0454,18.8116,18.9967,739000.0
2009-10-22 10:10:00,19.5,19.51,19.46,19.5,103300.0,18.9967,19.0065,18.9578,18.9967,103300.0
2009-10-22 10:20:00,19.5,19.58,19.47,19.5,152400.0,18.9967,19.0747,18.9675,18.9967,152400.0
2009-10-22 10:30:00,19.5,19.57,19.41,19.42,138400.0,18.9967,19.0649,18.9091,18.9188,138400.0
2009-10-22 10:40:00,19.42,19.46,19.38,19.41,81500.0,18.9188,18.9578,18.8798,18.9091,81500.0
2009-10-22 10:50:00,19.41,19.51,19.41,19.5,163300.0,18.9091,19.0065,18.9091,18.9967,163300.0
2009-10-22 11:00:00,19.5,19.6,19.48,19.58,171100.0,18.9967,19.0942,18.9773,19.0747,171100.0
2009-10-22 11:10:00,19.58,19.63,19.53,19.53,53700.0,19.0747,19.1234,19.026,19.026,53700.0
2009-10-22 11:20:00,19.54,19.57,19.52,19.54,103900.0,19.0357,19.0649,19.0162,19.0357,103900.0
2009-10-22 11:30:00,19.54,19.61,19.53,19.59,170500.0,19.0357,19.1039,19.026,19.0844,170500.0
2009-10-22 11:40:00,19.6,19.64,19.59,19.6,117000.0,19.0942,19.1331,19.0844,19.0942,117000.0
2009-10-22 11:50:00,19.61,19.62,19.55,19.58,252100.0,19.1039,19.1136,19.0454,19.0747,252100.0
2009-10-22 12:00:00,19.59,19.64,19.58,19.61,147100.0,19.0844,19.1331,19.0747,19.1039,147100.0
2009-10-22 12:10:00,19.62,19.7,19.62,19.65,234300.0,19.1136,19.1916,19.1136,19.1429,234300.0
2009-10-22 12:20:00,19.65,19.67,19.57,19.58,149900.0,19.1429,19.1623,19.0649,19.0747,149900.0
2009-10-22 12:30:00,19.58,19.65,19.58,19.63,50800.0,19.0747,19.1429,19.0747,19.1234,50800.0
2009-10-22 12:40:00,19.64,19.66,19.62,19.63,84900.0,19.1331,19.1526,19.1136,19.1234,84900.0
2009-10-22 12:50:00,19.63,19.66,19.59,19.59,299300.0,19.1234,19.1526,19.0844,19.0844,299300.0
2009-10-22 13:00:00,19.59,19.65,19.59,19.65,57700.0,19.0844,19.1429,19.0844,19.1429,57700.0
2009-10-22 13:10:00,19.65,19.69,19.64,19.66,220200.0,19.1429,19.1818,19.1331,19.1526,220200.0
2009-10-22 13:20:00,19.66,19.67,19.59,19.62,260800.0,19.1526,19.1623,19.0844,19.1136,260800.0
2009-10-22 13:30:00,19.62,19.67,19.6,19.65,81400.0,19.1136,19.1623,19.0942,19.1429,81400.0
2009-10-22 13:40:00,19.65,19.66,19.6,19.61,78600.0,19.1429,19.1526,19.0942,19.1039,78600.0
2009-10-22 13:50:00,19.61,19.65,19.61,19.65,89500.0,19.1039,19.1429,19.1039,19.1429,89500.0
2009-10-22 14:00:00,19.65,19.77,19.65,19.76,200900.0,19.1429,19.2598,19.1429,19.25,200900.0
2009-10-22 14:10:00,19.77,19.82,19.74,19.75,310800.0,19.2598,19.3085,19.2305,19.2403,310800.0
2009-10-22 14:20:00,19.75,19.8,19.75,19.8,118500.0,19.2403,19.289,19.2403,19.289,118500.0
2009-10-22 14:30:00,19.8,19.82,19.79,19.81,139600.0,19.289,19.3085,19.2793,19.2987,139600.0
2009-10-22 14:40:00,19.81,19.81,19.74,19.75,93300.0,19.2987,19.2987,19.2305,19.2403,93300.0
2009-10-22 14:50:00,19.75,19.79,19.74,19.79,124600.0,19.2403,19.2793,19.2305,19.2793,124600.0
2009-10-22 15:00:00,19.78,19.8,19.77,19.77,117700.0,19.2695,19.289,19.2598,19.2598,117700.0
2009-10-22 15:10:00,19.77,19.83,19.75,19.83,214200.0,19.2598,19.3182,19.2403,19.3182,214200.0
2009-10-22 15:20:00,19.82,19.87,19.81,19.86,510800.0,19.3085,19.3572,19.2987,19.3474,510800.0
2009-10-22 15:30:00,19.86,19.87,19.84,19.85,94600.0,19.3474,19.3572,19.328,19.3377,94600.0
2009-10-22 15:40:00,19.85,19.92,19.82,19.89,453700.0,19.3377,19.4059,19.3085,19.3767,453700.0
2009-10-22 15:50:00,19.89,19.96,19.89,19.96,978800.0,19.3767,19.4449,19.3767,19.4449,978800.0
2009-10-23 09:30:00,20.29,20.35,20.01,20.1,265500.0,19.7663,19.8248,19.4936,19.5813,265500.0
2009-10-23 09:40:00,20.1,20.14,19.91,19.93,332900.0,19.5813,19.6202,19.3962,19.4156,332900.0
2009-10-23 09:50:00,19.93,20.02,19.92,19.99,139800.0,19.4156,19.5033,19.4059,19.4741,139800.0
2009-10-23 10:00:00,20.01,20.13,19.71,19.72,440400.0,19.4936,19.6105,19.2013,19.2111,440400.0
2009-10-23 10:10:00,19.71,19.8,19.69,19.8,111400.0,19.2013,19.289,19.1818,19.289,111400.0
2009-10-23 10:20:00,19.8,19.8,19.73,19.74,87100.0,19.289,19.289,19.2208,19.2305,87100.0
2009-10-23 10:30:00,19.75,19.75,19.64,19.73,259100.0,19.2403,19.2403,19.1331,19.2208,259100.0
2009-10-23 10:40:00,19.73,19.73,19.62,19.68,174300.0,19.2208,19.2208,19.1136,19.1721,174300.0
2009-10-23 10:50:00,19.66,19.69,19.6,19.65,112400.0,19.1526,19.1818,19.0942,19.1429,112400.0
2009-10-23 11:00:00,19.65,19.71,19.63,19.7,83200.0,19.1429,19.2013,19.1234,19.1916,83200.0
2009-10-23 11:10:00,19.7,19.7,19.59,19.6,138900.0,19.1916,19.1916,19.0844,19.0942,138900.0
2009-10-23 11:20:00,19.6,19.68,19.53,19.66,201400.0,19.0942,19.1721,19.026,19.1526,201400.0
2009-10-23 11:30:00,19.65,19.76,19.65,19.75,102400.0,19.1429,19.25,19.1429,19.2403,102400.0
2009-10-23 11:40:00,19.76,19.76,19.68,19.72,40000.0,19.25,19.25,19.1721,19.2111,40000.0
2009-10-23 11:50:00,19.73,19.79,19.73,19.78,60300.0,19.2208,19.2793,19.2208,19.2695,60300.0
2009-10-23 12:00:00,19.78,19.81,19.78,19.8,75900.0,19.2695,19.2987,19.2695,19.289,75900.0
2009-10-23 12:10:00,19.79,19.79,19.73,19.75,40300.0,19.2793,19.2793,19.2208,19.2403,40300.0
2009-10-23 12:20:00,19.74,19.78,19.71,19.78,85700.0,19.2305,19.2695,19.2013,19.2695,85700.0
2009-10-23 12:30:00,19.77,19.77,19.73,19.77,26700.0,19.2598,19.2598,19.2208,19.2598,26700.0
2009-10-23 12:40:00,19.77,19.8,19.76,19.77,29200.0,19.2598,19.289,19.25,19.2598,29200.0
2009-10-23 12:50:00,19.77,19.77,19.68,19.69,56200.0,19.2598,19.2598,19.1721,19.1818,56200.0
2009-10-23 13:00:00,19.7,19.72,19.65,19.72,54500.0,19.1916,19.2111,19.1429,19.2111,54500.0
2009-10-23 13:10:00,19.72,19.76,19.7,19.72,40800.0,19.2111,19.25,19.1916,19.2111,40800.0
2009-10-23 13:20:00,19.72,19.72,19.65,19.7,43900.0,19.2111,19.2111,19.1429,19.1916,43900.0
2009-10-23 13:30:00,19.7,19.7,19.59,19.62,66300.0,19.1916,19.1916,19.0844,19.1136,66300.0
2009-10-23 13:40:00,19.63,19.67,19.63,19.64,38300.0,19.1234,19.1623,19.1234,19.1331,38300.0
2009-10-23 13:50:00,19.64,19.69,19.64,19.68,49200.0,19.1331,19.1818,19.1331,19.1721,49200.0
2009-10-23 14:00:00,19.67,19.67,19.62,19.66,102700.0,19.1623,19.1623,19.1136,19.1526,102700.0
2009-10-23 14:10:00,19.66,19.7,19.65,19.69,63100.0,19.1526,19.1916,19.1429,19.1818,63100.0
2009-10-23 14:20:00,19.7,19.75,19.7,19.7,31500.0,19.1916,19.2403,19.1916,19.1916,31500.0
2009-10-23 14:30:00,19.7,19.71,19.65,19.71,60300.0,19.1916,19.2013,19.1429,19.2013,60300.0
2009-10-23 14:40:00,19.71,19.77,19.69,19.71,92800.0,19.2013,19.2598,19.1818,19.2013,92800.0
2009-10-23 14:50:00,19.71,19.71,19.65,19.68,37800.0,19.2013,19.2013,19.1429,19.1721,37800.0
2009-10-23 15:00:00,19.68,19.71,19.65,19.65,74700.0,19.1721,19.2013,19.1429,19.1429,74700.0
2009-10-23 15:10:00,19.65,19.69,19.65,19.68,73700.0,19.1429,19.1818,19.1429,19.1721,73700.0
2009-10-23 15:20:00,19.68,19.7,19.65,19.68,121300.0,19.1721,19.1916,19.1429,19.1721,121300.0
2009-10-23 15:30:00,19.67,19.69,19.65,19.66,168300.0,19.1623,19.1818,19.1429,19.1526,168300.0
2009-10-23 15:40:00,19.67,19.69,19.65,19.67,167800.0,19.1623,19.1818,19.1429,19.1623,167800.0
2009-10-23 15:50:00,19.67,19.73,19.67,19.7,399700.0,19.1623,19.2208,19.1623,19.1916,399700.0
2009-10-26 09:30:00,19.71,19.91,19.65,19.78,316200.0,19.2013,19.3962,19.1429,19.2695,316200.0
2009-10-26 09:40:00,19.78,19.91,19.77,19.91,197200.0,19.2695,19.3962,19.2598,19.3962,197200.0
2009-10-26 09:50:00,19.91,19.97,19.86,19.86,135400.0,19.3962,19.4546,19.3474,19.3474,135400.0
2009-10-26 10:00:00,19.86,19.91,19.8,19.88,208600.0,19.3474,19.3962,19.289,19.3669,208600.0
2009-10-26 10:10:00,19.89,19.9,19.79,19.83,149800.0,19.3767,19.3864,19.2793,19.3182,149800.0
2009-10-26 10:20:00,19.83,19.88,19.8,19.81,48500.0,19.3182,19.3669,19.289,19.2987,48500.0
2009-10-26 10:30:00,19.81,19.86,19.8,19.83,47600.0,19.2987,19.3474,19.289,19.3182,47600.0
2009-10-26 10:40:00,19.83,19.87,19.8,19.87,84900.0,19.3182,19.3572,19.289,19.3572,84900.0
2009-10-26 10:50:00,19.87,19.92,19.86,19.88,49500.0,19.3572,19.4059,19.3474,19.3669,49500.0
2009-10-26 11:00:00,19.88,19.9,19.86,19.86,61200.0,19.3669,19.3864,19.3474,19.3474,61200.0
2009-10-26 11:10:00,19.86,19.9,19.78,19.78,108000.0,19.3474,19.3864,19.2695,19.2695,108000.0
2009-10-26 11:20:00,19.78,19.8,19.75,19.75,68300.0,19.2695,19.289,19.2403,19.2403,68300.0
2009-10-26 11:30:00,19.75,19.78,19.59,19.62,213100.0,19.2403,19.2695,19.0844,19.1136,213100.0
2009-10-26 11:40:00,19.63,19.75,19.61,19.67,278200.0,19.1234,19.2403,19.1039,19.1623,278200.0
2009-10-26 11:50:00,19.68,19.68,19.54,19.54,95200.0,19.1721,19.1721,19.0357,19.0357,95200.0
2009-10-26 12:00:00,19.54,19.58,19.47,19.54,130700.0,19.0357,19.0747,18.9675,19.0357,130700.0
2009-10-26 12:10:00,19.54,19.65,19.53,19.64,84700.0,19.0357,19.1429,19.026,19.1331,84700.0
2009-10-26 12:20:00,19.64,19.65,19.58,19.59,229300.0,19.1331,19.1429,19.0747,19.0844,229300.0
2009-10-26 12:30:00,19.59,19.67,19.59,19.65,79200.0,19.0844,19.1623,19.0844,19.1429,79200.0
2009-10-26 12:40:00,19.64,19.66,19.56,19.57,55700.0,19.1331,19.1526,19.0552,19.0649,55700.0
2009-10-26 12:50:00,19.57,19.68,19.57,19.66,90200.0,19.0649,19.1721,19.0649,19.1526,90200.0
2009-10-26 13:00:00,19.66,19.7,19.64,19.69,64400.0,19.1526,19.1916,19.1331,19.1818,64400.0
2009-10-26 13:10:00,19.68,19.68,19.61,19.61,44900.0,19.1721,19.1721,19.1039,19.1039,44900.0
2009-10-26 13:20:00,19.62,19.62,19.57,19.58,34700.0,19.1136,19.1136,19.0649,19.0747,34700.0
2009-10-26 13:30:00,19.58,19.59,19.56,19.57,33200.0,19.0747,19.0844,19.0552,19.0649,33200.0
2009-10-26 13:40:00,19.56,19.6,19.56,19.58,37700.0,19.0552,19.0942,19.0552,19.0747,37700.0
2009-10-26 13:50:00,19.58,19.63,19.53,19.58,114600.0,19.0747,19.1234,19.026,19.0747,114600.0
2009-10-26 14:00:00,19.58,19.58,19.55,19.55,38900.0,19.0747,19.0747,19.0454,19.0454,38900.0
2009-10-26 14:10:00,19.54,19.58,19.53,19.54,32200.0,19.0357,19.0747,19.026,19.0357,32200.0
2009-10-26 14:20:00,19.54,19.55,19.51,19.55,38000.0,19.0357,19.0454,19.0065,19.0454,38000.0
2009-10-26 14:30:00,19.54,19.54,19.48,19.52,66000.0,19.0357,19.0357,18.9773,19.0162,66000.0
2009-10-26 14:40:00,19.52,19.52,19.47,19.5,86000.0,19.0162,19.0162,18.9675,18.9967,86000.0
2009-10-26 14:50:00,19.5,19.51,19.47,19.48,55300.0,18.9967,19.0065,18.9675,18.9773,55300.0
2009-10-26 15:00:00,19.48,19.5,19.48,19.5,72500.0,18.9773,18.9967,18.9773,18.9967,72500.0
2009-10-26 15:10:00,19.49,19.51,19.41,19.48,380100.0,18.987,19.0065,18.9091,18.9773,380100.0
2009-10-26 15:20:00,19.48,19.48,19.43,19.43,58900.0,18.9773,18.9773,18.9285,18.9285,58900.0
2009-10-26 15:30:00,19.44,19.82,19.41,19.41,99900.0,18.9383,19.3085,18.9091,18.9091,99900.0
2009-10-26 15:40:00,19.41,19.5,19.4,19.5,284600.0,18.9091,18.9967,18.8993,18.9967,284600.0
2009-10-26 15:50:00,19.5,19.5,19.43,19.46,298300.0,18.9967,18.9967,18.9285,18.9578,298300.0
2009-10-27 09:30:00,19.47,19.73,19.4,19.57,150500.0,18.9675,19.2208,18.8993,19.0649,150500.0
2009-10-27 09:40:00,19.58,19.63,19.46,19.51,123500.0,19.0747,19.1234,18.9578,19.0065,123500.0
2009-10-27 09:50:00,19.52,19.54,19.44,19.46,103300.0,19.0162,19.0357,18.9383,18.9578,103300.0
2009-10-27 10:00:00,19.45,19.45,19.26,19.38,353800.0,18.948,18.948,18.7629,18.8798,353800.0
2009-10-27 10:10:00,19.38,19.43,19.35,19.38,117900.0,18.8798,18.9285,18.8506,18.8798,117900.0
2009-10-27 10:20:00,19.38,19.41,19.3,19.33,277900.0,18.8798,18.9091,18.8019,18.8311,277900.0
2009-10-27 10:30:00,19.33,19.38,19.27,19.38,210900.0,18.8311,18.8798,18.7727,18.8798,210900.0
2009-10-27 10:40:00,19.38,19.5,19.38,19.43,169400.0,18.8798,18.9967,18.8798,18.9285,169400.0
2009-10-27 10:50:00,19.44,19.44,19.31,19.38,95200.0,18.9383,18.9383,18.8116,18.8798,95200.0
2009-10-27 11:00:00,19.38,19.42,19.26,19.34,176300.0,18.8798,18.9188,18.7629,18.8409,176300.0
2009-10-27 11:10:00,19.33,19.4,19.33,19.35,76700.0,18.8311,18.8993,18.8311,18.8506,76700.0
2009-10-27 11:20:00,19.37,19.38,19.28,19.33,90800.0,18.8701,18.8798,18.7824,18.8311,90800.0
2009-10-27 11:30:00,19.34,19.39,19.27,19.39,90200.0,18.8409,18.8896,18.7727,18.8896,90200.0
2009-10-27 11:40:00,19.39,19.4,19.32,19.38,52500.0,18.8896,18.8993,18.8214,18.8798,52500.0
2009-10-27 11:50:00,19.38,19.42,19.37,19.39,39400.0,18.8798,18.9188,18.8701,18.8896,39400.0
2009-10-27 12:00:00,19.4,19.41,19.34,19.37,90900.0,18.8993,18.9091,18.8409,18.8701,90900.0
2009-10-27 12:10:00,19.36,19.38,19.32,19.35,109100.0,18.8604,18.8798,18.8214,18.8506,109100.0
2009-10-27 12:20:00,19.35,19.35,19.3,19.31,56800.0,18.8506,18.8506,18.8019,18.8116,56800.0
2009-10-27 12:30:00,19.31,19.31,19.21,19.24,196000.0,18.8116,18.8116,18.7142,18.7434,196000.0
2009-10-27 12:40:00,19.24,19.28,19.24,19.27,80600.0,18.7434,18.7824,18.7434,18.7727,80600.0
2009-10-27 12:50:00,19.28,19.32,19.24,19.26,75600.0,18.7824,18.8214,18.7434,18.7629,75600.0
2009-10-27 13:00:00,19.26,19.28,19.14,19.16,228800.0,18.7629,18.7824,18.646,18.6655,228800.0
2009-10-27 13:10:00,19.16,19.16,19.09,19.09,196800.0,18.6655,18.6655,18.5973,18.5973,196800.0
2009-10-27 13:20:00,19.09,19.09,18.94,18.99,454700.0,18.5973,18.5973,18.4512,18.4999,454700.0
2009-10-27 13:30:00,19.0,19.03,18.99,19.01,230300.0,18.5096,18.5389,18.4999,18.5194,230300.0
2009-10-27 13:40:00,19.02,19.11,19.02,19.1,119600.0,18.5291,18.6168,18.5291,18.6071,119600.0
2009-10-27 13:50:00,19.12,19.12,19.08,19.09,92100.0,18.6265,18.6265,18.5876,18.5973,92100.0
2009-10-27 14:00:00,19.09,19.1,19.03,19.06,79100.0,18.5973,18.6071,18.5389,18.5681,79100.0
2009-10-27 14:10:00,19.06,19.12,19.05,19.12,150700.0,18.5681,18.6265,18.5584,18.6265,150700.0
2009-10-27 14:20:00,19.12,19.12,19.06,19.07,372200.0,18.6265,18.6265,18.5681,18.5778,372200.0
2009-10-27 14:30:00,19.07,19.07,18.96,18.96,243600.0,18.5778,18.5778,18.4707,18.4707,243600.0
2009-10-27 14:40:00,18.96,19.01,18.94,18.96,348100.0,18.4707,18.5194,18.4512,18.4707,348100.0
2009-10-27 14:50:00,18.96,19.06,18.96,19.05,340400.0,18.4707,18.5681,18.4707,18.5584,340400.0
2009-10-27 15:00:00,19.06,19.07,18.94,18.95,262800.0,18.5681,18.5778,18.4512,18.4609,262800.0
2009-10-27 15:10:00,18.95,18.97,18.88,18.94,697200.0,18.4609,18.4804,18.3927,18.4512,697200.0
2009-10-27 15:20:00,18.94,18.95,18.88,18.93,415500.0,18.4512,18.4609,18.3927,18.4414,415500.0
2009-10-27 15:30:00,18.93,18.96,18.79,18.89,773300.0,18.4414,18.4707,18.3051,18.4025,773300.0
2009-10-27 15:40:00,18.89,18.91,18.87,18.91,410700.0,18.4025,18.422,18.383,18.422,410700.0
2009-10-27 15:50:00,18.91,18.95,18.89,18.93,1234100.0,18.422,18.4609,18.4025,18.4414,1234100.0
2009-10-28 09:30:00,18.95,18.96,18.57,18.58,297300.0,18.4609,18.4707,18.0907,18.1005,297300.0
2009-10-28 09:40:00,18.57,18.84,18.52,18.8,588700.0,18.0907,18.3538,18.042,18.3148,588700.0
2009-10-28 09:50:00,18.79,18.92,18.72,18.72,292100.0,18.3051,18.4317,18.2369,18.2369,292100.0
2009-10-28 10:00:00,18.72,18.72,18.58,18.7,242700.0,18.2369,18.2369,18.1005,18.2174,242700.0
2009-10-28 10:10:00,18.69,18.78,18.69,18.77,183700.0,18.2076,18.2953,18.2076,18.2856,183700.0
2009-10-28 10:20:00,18.78,18.79,18.67,18.68,112100.0,18.2953,18.3051,18.1882,18.1979,112100.0
2009-10-28 10:30:00,18.68,18.75,18.68,18.7,143700.0,18.1979,18.2661,18.1979,18.2174,143700.0
2009-10-28 10:40:00,18.7,18.72,18.62,18.63,122200.0,18.2174,18.2369,18.1394,18.1492,122200.0
2009-10-28 10:50:00,18.63,18.64,18.51,18.57,244900.0,18.1492,18.1589,18.0323,18.0907,244900.0
2009-10-28 11:00:00,18.58,18.58,18.51,18.56,233800.0,18.1005,18.1005,18.0323,18.081,233800.0
2009-10-28 11:10:00,18.56,18.66,18.55,18.66,159800.0,18.081,18.1784,18.0713,18.1784,159800.0
2009-10-28 11:20:00,18.66,18.7,18.59,18.65,114700.0,18.1784,18.2174,18.1102,18.1687,114700.0
2009-10-28 11:30:00,18.65,18.68,18.63,18.63,100000.0,18.1687,18.1979,18.1492,18.1492,100000.0
2009-10-28 11:40:00,18.63,18.66,18.59,18.63,139600.0,18.1492,18.1784,18.1102,18.1492,139600.0
2009-10-28 11:50:00,18.63,18.7,18.63,18.69,163000.0,18.1492,18.2174,18.1492,18.2076,163000.0
2009-10-28 12:00:00,18.69,18.72,18.67,18.69,101300.0,18.2076,18.2369,18.1882,18.2076,101300.0
2009-10-28 12:10:00,18.69,18.7,18.63,18.63,83900.0,18.2076,18.2174,18.1492,18.1492,83900.0
2009-10-28 12:20:00,18.63,18.67,18.63,18.66,171200.0,18.1492,18.1882,18.1492,18.1784,171200.0
2009-10-28 12:30:00,18.66,18.72,18.64,18.68,270300.0,18.1784,18.2369,18.1589,18.1979,270300.0
2009-10-28 12:40:00,18.68,18.76,18.68,18.72,221700.0,18.1979,18.2758,18.1979,18.2369,221700.0
2009-10-28 12:50:00,18.72,18.74,18.63,18.65,250600.0,18.2369,18.2564,18.1492,18.1687,250600.0
2009-10-28 13:00:00,18.65,18.74,18.65,18.68,140800.0,18.1687,18.2564,18.1687,18.1979,140800.0
2009-10-28 13:10:00,18.67,18.78,18.67,18.74,110600.0,18.1882,18.2953,18.1882,18.2564,110600.0
2009-10-28 13:20:00,18.75,18.78,18.7,18.73,117900.0,18.2661,18.2953,18.2174,18.2466,117900.0
2009-10-28 13:30:00,18.72,18.74,18.67,18.67,141900.0,18.2369,18.2564,18.1882,18.1882,141900.0
2009-10-28 13:40:00,18.68,18.73,18.67,18.68,116500.0,18.1979,18.2466,18.1882,18.1979,116500.0
2009-10-28 13:50:00,18.68,18.68,18.61,18.62,122900.0,18.1979,18.1979,18.1297,18.1394,122900.0
2009-10-28 14:00:00,18.61,18.66,18.57,18.65,185600.0,18.1297,18.1784,18.0907,18.1687,185600.0
2009-10-28 14:10:00,18.65,18.68,18.63,18.65,198200.0,18.1687,18.1979,18.1492,18.1687,198200.0
2009-10-28 14:20:00,18.65,18.67,18.59,18.6,242700.0,18.1687,18.1882,18.1102,18.12,242700.0
2009-10-28 14:30:00,18.61,18.64,18.57,18.57,173000.0,18.1297,18.1589,18.0907,18.0907,173000.0
2009-10-28 14:40:00,18.57,18.6,18.55,18.56,174600.0,18.0907,18.12,18.0713,18.081,174600.0
2009-10-28 14:50:00,18.56,18.6,18.54,18.58,239300.0,18.081,18.12,18.0615,18.1005,239300.0
2009-10-28 15:00:00,18.57,18.59,18.53,18.53,149500.0,18.0907,18.1102,18.0518,18.0518,149500.0
2009-10-28 15:10:00,18.53,18.57,18.46,18.47,197200.0,18.0518,18.0907,17.9836,17.9933,197200.0
2009-10-28 15:20:00,18.46,18.47,18.46,18.47,101600.0,17.9836,17.9933,17.9836,17.9933,101600.0
2009-10-28 15:30:00,18.47,18.47,18.44,18.44,254700.0,17.9933,17.9933,17.9641,17.9641,254700.0
2009-10-28 15:40:00,18.45,18.51,18.44,18.51,280600.0,17.9738,18.0323,17.9641,18.0323,280600.0
2009-10-28 15:50:00,18.51,18.54,18.46,18.5,804500.0,18.0323,18.0615,17.9836,18.0225,804500.0
2009-10-29 09:30:00,18.7,18.7,18.42,18.53,119500.0,18.2174,18.2174,17.9446,18.0518,119500.0
2009-10-29 09:40:00,18.53,18.53,18.48,18.5,185900.0,18.0518,18.0518,18.0031,18.0225,185900.0
2009-10-29 09:50:00,18.5,18.54,18.48,18.52,168100.0,18.0225,18.0615,18.0031,18.042,168100.0
2009-10-29 10:00:00,18.54,18.59,18.54,18.58,117500.0,18.0615,18.1102,18.0615,18.1005,117500.0
2009-10-29 10:10:00,18.59,18.67,18.58,18.67,174000.0,18.1102,18.1882,18.1005,18.1882,174000.0
2009-10-29 10:20:00,18.68,18.69,18.64,18.66,147500.0,18.1979,18.2076,18.1589,18.1784,147500.0
2009-10-29 10:30:00,18.66,18.74,18.64,18.73,146700.0,18.1784,18.2564,18.1589,18.2466,146700.0
2009-10-29 10:40:00,18.73,18.75,18.7,18.75,53300.0,18.2466,18.2661,18.2174,18.2661,53300.0
2009-10-29 10:50:00,18.75,18.76,18.7,18.74,116600.0,18.2661,18.2758,18.2174,18.2564,116600.0
2009-10-29 11:00:00,18.74,18.74,18.67,18.69,141500.0,18.2564,18.2564,18.1882,18.2076,141500.0
2009-10-29 11:10:00,18.69,18.73,18.65,18.67,60500.0,18.2076,18.2466,18.1687,18.1882,60500.0
2009-10-29 11:20:00,18.66,18.66,18.64,18.66,51400.0,18.1784,18.1784,18.1589,18.1784,51400.0
2009-10-29 11:30:00,18.66,18.69,18.65,18.65,47000.0,18.1784,18.2076,18.1687,18.1687,47000.0
2009-10-29 11:40:00,18.65,18.67,18.64,18.66,73400.0,18.1687,18.1882,18.1589,18.1784,73400.0
2009-10-29 11:50:00,18.66,18.68,18.64,18.67,68800.0,18.1784,18.1979,18.1589,18.1882,68800.0
2009-10-29 12:00:00,18.67,18.7,18.67,18.7,21000.0,18.1882,18.2174,18.1882,18.2174,21000.0
2009-10-29 12:10:00,18.7,18.72,18.69,18.7,17900.0,18.2174,18.2369,18.2076,18.2174,17900.0
2009-10-29 12:20:00,18.71,18.71,18.68,18.69,38900.0,18.2271,18.2271,18.1979,18.2076,38900.0
2009-10-29 12:30:00,18.7,18.74,18.66,18.73,61000.0,18.2174,18.2564,18.1784,18.2466,61000.0
2009-10-29 12:40:00,18.73,18.75,18.72,18.74,41400.0,18.2466,18.2661,18.2369,18.2564,41400.0
2009-10-29 12:50:00,18.74,18.75,18.72,18.72,31200.0,18.2564,18.2661,18.2369,18.2369,31200.0
2009-10-29 13:00:00,18.72,18.73,18.69,18.71,71900.0,18.2369,18.2466,18.2076,18.2271,71900.0
2009-10-29 13:10:00,18.71,18.72,18.69,18.71,106300.0,18.2271,18.2369,18.2076,18.2271,106300.0
2009-10-29 13:20:00,18.71,18.74,18.69,18.69,72500.0,18.2271,18.2564,18.2076,18.2076,72500.0
2009-10-29 13:30:00,18.68,18.72,18.68,18.72,28500.0,18.1979,18.2369,18.1979,18.2369,28500.0
2009-10-29 13:40:00,18.72,18.73,18.7,18.72,69700.0,18.2369,18.2466,18.2174,18.2369,69700.0
2009-10-29 13:50:00,18.72,18.72,18.71,18.72,27300.0,18.2369,18.2369,18.2271,18.2369,27300.0
2009-10-29 14:00:00,18.71,18.73,18.69,18.69,62700.0,18.2271,18.2466,18.2076,18.2076,62700.0
2009-10-29 14:10:00,18.69,18.73,18.68,18.71,41900.0,18.2076,18.2466,18.1979,18.2271,41900.0
2009-10-29 14:20:00,18.71,18.73,18.69,18.73,72700.0,18.2271,18.2466,18.2076,18.2466,72700.0
2009-10-29 14:30:00,18.72,18.74,18.72,18.73,57600.0,18.2369,18.2564,18.2369,18.2466,57600.0
2009-10-29 14:40:00,18.74,18.76,18.73,18.74,44600.0,18.2564,18.2758,18.2466,18.2564,44600.0
2009-10-29 14:50:00,18.74,18.78,18.74,18.78,63700.0,18.2564,18.2953,18.2564,18.2953,63700.0
2009-10-29 15:00:00,18.78,18.78,18.72,18.76,92500.0,18.2953,18.2953,18.2369,18.2758,92500.0
2009-10-29 15:10:00,18.76,18.81,18.74,18.75,141000.0,18.2758,18.3245,18.2564,18.2661,141000.0
2009-10-29 15:20:00,18.74,18.76,18.72,18.72,96600.0,18.2564,18.2758,18.2369,18.2369,96600.0
2009-10-29 15:30:00,18.72,18.73,18.71,18.71,85000.0,18.2369,18.2466,18.2271,18.2271,85000.0
2009-10-29 15:40:00,18.72,18.72,18.64,18.65,300500.0,18.2369,18.2369,18.1589,18.1687,300500.0
2009-10-29 15:50:00,18.65,18.68,18.63,18.68,774300.0,18.1687,18.1979,18.1492,18.1979,774300.0
2009-10-30 09:30:00,18.83,18.94,18.46,18.47,116600.0,18.344,18.4512,17.9836,17.9933,116600.0
2009-10-30 09:40:00,18.47,18.56,18.33,18.44,156100.0,17.9933,18.081,17.8569,17.9641,156100.0
2009-10-30 09:50:00,18.45,18.52,18.41,18.47,171700.0,17.9738,18.042,17.9349,17.9933,171700.0
2009-10-30 10:00:00,18.47,18.75,18.46,18.75,236200.0,17.9933,18.2661,17.9836,18.2661,236200.0
2009-10-30 10:10:00,18.75,18.84,18.73,18.81,241800.0,18.2661,18.3538,18.2466,18.3245,241800.0
2009-10-30 10:20:00,18.81,18.85,18.74,18.81,167000.0,18.3245,18.3635,18.2564,18.3245,167000.0
2009-10-30 10:30:00,18.8,18.81,18.72,18.81,117700.0,18.3148,18.3245,18.2369,18.3245,117700.0
2009-10-30 10:40:00,18.8,18.86,18.75,18.83,95800.0,18.3148,18.3733,18.2661,18.344,95800.0
2009-10-30 10:50:00,18.82,18.86,18.78,18.85,84400.0,18.3343,18.3733,18.2953,18.3635,84400.0
2009-10-30 11:00:00,18.85,18.93,18.84,18.9,281100.0,18.3635,18.4414,18.3538,18.4122,281100.0
2009-10-30 11:10:00,18.91,18.91,18.75,18.77,73000.0,18.422,18.422,18.2661,18.2856,73000.0
2009-10-30 11:20:00,18.77,18.8,18.68,18.7,50000.0,18.2856,18.3148,18.1979,18.2174,50000.0
2009-10-30 11:30:00,18.69,18.72,18.65,18.66,275500.0,18.2076,18.2369,18.1687,18.1784,275500.0
2009-10-30 11:40:00,18.65,18.66,18.62,18.64,77600.0,18.1687,18.1784,18.1394,18.1589,77600.0
2009-10-30 11:50:00,18.64,18.69,18.6,18.68,178200.0,18.1589,18.2076,18.12,18.1979,178200.0
2009-10-30 12:00:00,18.69,18.72,18.63,18.69,85900.0,18.2076,18.2369,18.1492,18.2076,85900.0
2009-10-30 12:10:00,18.68,18.7,18.59,18.61,46800.0,18.1979,18.2174,18.1102,18.1297,46800.0
2009-10-30 12:20:00,18.61,18.63,18.48,18.49,152100.0,18.1297,18.1492,18.0031,18.0128,152100.0
2009-10-30 12:30:00,18.5,18.53,18.46,18.51,133000.0,18.0225,18.0518,17.9836,18.0323,133000.0
2009-10-30 12:40:00,18.5,18.57,18.4,18.44,255800.0,18.0225,18.0907,17.9251,17.9641,255800.0
2009-10-30 12:50:00,18.45,18.47,18.42,18.45,145800.0,17.9738,17.9933,17.9446,17.9738,145800.0
2009-10-30 13:00:00,18.45,18.48,18.44,18.44,114000.0,17.9738,18.0031,17.9641,17.9641,114000.0
2009-10-30 13:10:00,18.44,18.5,18.39,18.4,206300.0,17.9641,18.0225,17.9154,17.9251,206300.0
2009-10-30 13:20:00,18.39,18.41,18.31,18.34,122900.0,17.9154,17.9349,17.8374,17.8667,122900.0
2009-10-30 13:30:00,18.35,18.36,18.24,18.27,304700.0,17.8764,17.8862,17.7693,17.7985,304700.0
2009-10-30 13:40:00,18.27,18.33,18.26,18.3,113400.0,17.7985,17.8569,17.7887,17.8277,113400.0
2009-10-30 13:50:00,18.31,18.31,18.25,18.26,178500.0,17.8374,17.8374,17.779,17.7887,178500.0
2009-10-30 14:00:00,18.25,18.39,18.24,18.33,180200.0,17.779,17.9154,17.7693,17.8569,180200.0
2009-10-30 14:10:00,18.33,18.37,18.23,18.3,81100.0,17.8569,17.8959,17.7595,17.8277,81100.0
2009-10-30 14:20:00,18.3,18.3,18.2,18.21,237900.0,17.8277,17.8277,17.7303,17.74,237900.0
2009-10-30 14:30:00,18.22,18.23,18.17,18.2,234200.0,17.7498,17.7595,17.7011,17.7303,234200.0
2009-10-30 14:40:00,18.2,18.26,18.19,18.2,261600.0,17.7303,17.7887,17.7205,17.7303,261600.0
2009-10-30 14:50:00,18.2,18.31,18.19,18.25,245600.0,17.7303,17.8374,17.7205,17.779,245600.0
2009-10-30 15:00:00,18.25,18.25,18.12,18.15,429500.0,17.779,17.779,17.6524,17.6816,429500.0
2009-10-30 15:10:00,18.14,18.24,18.14,18.19,202400.0,17.6718,17.7693,17.6718,17.7205,202400.0
2009-10-30 15:20:00,18.19,18.25,18.18,18.21,461700.0,17.7205,17.779,17.7108,17.74,461700.0
2009-10-30 15:30:00,18.22,18.27,18.2,18.25,516500.0,17.7498,17.7985,17.7303,17.779,516500.0
2009-10-30 15:40:00,18.26,18.26,18.2,18.23,569500.0,17.7887,17.7887,17.7303,17.7595,569500.0
2009-10-30 15:50:00,18.24,18.26,18.19,18.22,1784200.0,17.7693,17.7887,17.7205,17.7498,1784200.0
2009-11-02 09:30:00,18.24,18.38,18.16,18.16,442100.0,17.7693,17.9056,17.6913,17.6913,442100.0
2009-11-02 09:40:00,18.16,18.25,18.14,18.18,257600.0,17.6913,17.779,17.6718,17.7108,257600.0
2009-11-02 09:50:00,18.17,18.28,18.15,18.28,367900.0,17.7011,17.8082,17.6816,17.8082,367900.0
2009-11-02 10:00:00,18.28,18.4,18.25,18.27,210200.0,17.8082,17.9251,17.779,17.7985,210200.0
2009-11-02 10:10:00,18.27,18.28,18.18,18.25,655400.0,17.7985,17.8082,17.7108,17.779,655400.0
2009-11-02 10:20:00,18.24,18.27,18.2,18.25,267300.0,17.7693,17.7985,17.7303,17.779,267300.0
2009-11-02 10:30:00,18.25,18.29,18.21,18.23,370100.0,17.779,17.818,17.74,17.7595,370100.0
2009-11-02 10:40:00,18.22,18.23,18.19,18.2,252500.0,17.7498,17.7595,17.7205,17.7303,252500.0
2009-11-02 10:50:00,18.21,18.22,18.18,18.18,130600.0,17.74,17.7498,17.7108,17.7108,130600.0
2009-11-02 11:00:00,18.18,18.21,18.17,18.21,180200.0,17.7108,17.74,17.7011,17.74,180200.0
2009-11-02 11:10:00,18.21,18.21,18.17,18.2,319600.0,17.74,17.74,17.7011,17.7303,319600.0
2009-11-02 11:20:00,18.2,18.29,18.2,18.25,204800.0,17.7303,17.818,17.7303,17.779,204800.0
2009-11-02 11:30:00,18.26,18.28,18.2,18.21,71900.0,17.7887,17.8082,17.7303,17.74,71900.0
2009-11-02 11:40:00,18.2,18.25,18.2,18.24,212800.0,17.7303,17.779,17.7303,17.7693,212800.0
2009-11-02 11:50:00,18.24,18.3,18.2,18.25,232700.0,17.7693,17.8277,17.7303,17.779,232700.0
2009-11-02 12:00:00,18.26,18.26,18.2,18.21,54500.0,17.7887,17.7887,17.7303,17.74,54500.0
2009-11-02 12:10:00,18.22,18.24,18.2,18.22,189700.0,17.7498,17.7693,17.7303,17.7498,189700.0
2009-11-02 12:20:00,18.23,18.23,18.2,18.21,132700.0,17.7595,17.7595,17.7303,17.74,132700.0
2009-11-02 12:30:00,18.21,18.21,18.12,18.15,275600.0,17.74,17.74,17.6524,17.6816,275600.0
2009-11-02 12:40:00,18.15,18.16,18.13,18.15,200600.0,17.6816,17.6913,17.6621,17.6816,200600.0
2009-11-02 12:50:00,18.14,18.15,18.08,18.1,419000.0,17.6718,17.6816,17.6134,17.6329,419000.0
2009-11-02 13:00:00,18.1,18.14,18.06,18.08,206000.0,17.6329,17.6718,17.5939,17.6134,206000.0
2009-11-02 13:10:00,18.08,18.11,18.01,18.03,244600.0,17.6134,17.6426,17.5452,17.5647,244600.0
2009-11-02 13:20:00,18.03,18.13,18.02,18.07,240100.0,17.5647,17.6621,17.5549,17.6036,240100.0
2009-11-02 13:30:00,18.06,18.06,18.01,18.02,198600.0,17.5939,17.5939,17.5452,17.5549,198600.0
2009-11-02 13:40:00,18.02,18.1,18.02,18.02,340500.0,17.5549,17.6329,17.5549,17.5549,340500.0
2009-11-02 13:50:00,18.02,18.02,17.9,17.92,341200.0,17.5549,17.5549,17.438,17.4575,341200.0
2009-11-02 14:00:00,17.91,17.95,17.9,17.92,240700.0,17.4478,17.4867,17.438,17.4575,240700.0
2009-11-02 14:10:00,17.91,17.97,17.9,17.96,547400.0,17.4478,17.5062,17.438,17.4965,547400.0
2009-11-02 14:20:00,17.96,18.03,17.96,18.03,209500.0,17.4965,17.5647,17.4965,17.5647,209500.0
2009-11-02 14:30:00,18.03,18.03,17.98,18.01,220100.0,17.5647,17.5647,17.516,17.5452,220100.0
2009-11-02 14:40:00,18.01,18.08,18.01,18.02,144700.0,17.5452,17.6134,17.5452,17.5549,144700.0
2009-11-02 14:50:00,18.03,18.08,18.0,18.05,238200.0,17.5647,17.6134,17.5354,17.5842,238200.0
2009-11-02 15:00:00,18.04,18.06,17.99,17.99,504600.0,17.5744,17.5939,17.5257,17.5257,504600.0
2009-11-02 15:10:00,18.0,18.01,17.96,17.98,608600.0,17.5354,17.5452,17.4965,17.516,608600.0
2009-11-02 15:20:00,17.98,18.01,17.94,17.98,564600.0,17.516,17.5452,17.477,17.516,564600.0
2009-11-02 15:30:00,17.98,18.03,17.98,18.0,822900.0,17.516,17.5647,17.516,17.5354,822900.0
2009-11-02 15:40:00,17.99,18.02,17.98,17.99,1003500.0,17.5257,17.5549,17.516,17.5257,1003500.0
2009-11-02 15:50:00,17.99,18.04,17.98,18.01,1544300.0,17.5257,17.5744,17.516,17.5452,1544300.0
2009-11-03 09:30:00,17.89,18.05,17.86,17.88,206300.0,17.4283,17.5842,17.3991,17.4185,206300.0
2009-11-03 09:40:00,17.88,17.93,17.87,17.88,522400.0,17.4185,17.4673,17.4088,17.4185,522400.0
2009-11-03 09:50:00,17.87,18.05,17.86,17.89,520500.0,17.4088,17.5842,17.3991,17.4283,520500.0
2009-11-03 10:00:00,17.9,17.92,17.79,17.87,635200.0,17.438,17.4575,17.3309,17.4088,635200.0
2009-11-03 10:10:00,17.88,17.93,17.77,17.8,421300.0,17.4185,17.4673,17.3114,17.3406,421300.0
2009-11-03 10:20:00,17.8,17.9,17.75,17.78,346400.0,17.3406,17.438,17.2919,17.3211,346400.0
2009-11-03 10:30:00,17.78,17.83,17.71,17.78,430500.0,17.3211,17.3698,17.2529,17.3211,430500.0
2009-11-03 10:40:00,17.79,17.84,17.76,17.78,380200.0,17.3309,17.3796,17.3016,17.3211,380200.0
2009-11-03 10:50:00,17.79,17.81,17.71,17.71,422600.0,17.3309,17.3504,17.2529,17.2529,422600.0
2009-11-03 11:00:00,17.71,17.8,17.71,17.74,471300.0,17.2529,17.3406,17.2529,17.2822,471300.0
2009-11-03 11:10:00,17.74,17.76,17.69,17.69,238300.0,17.2822,17.3016,17.2335,17.2335,238300.0
2009-11-03 11:20:00,17.69,17.72,17.63,17.66,525800.0,17.2335,17.2627,17.175,17.2042,525800.0
2009-11-03 11:30:00,17.67,17.73,17.63,17.67,524000.0,17.214,17.2724,17.175,17.214,524000.0
2009-11-03 11:40:00,17.67,17.73,17.66,17.67,123100.0,17.214,17.2724,17.2042,17.214,123100.0
2009-11-03 11:50:00,17.67,17.68,17.6,17.66,831000.0,17.214,17.2237,17.1458,17.2042,831000.0
2009-11-03 12:00:00,17.66,17.7,17.61,17.63,358600.0,17.2042,17.2432,17.1555,17.175,358600.0
2009-11-03 12:10:00,17.63,17.66,17.57,17.65,293600.0,17.175,17.2042,17.1165,17.1945,293600.0
2009-11-03 12:20:00,17.65,17.76,17.64,17.69,692300.0,17.1945,17.3016,17.1847,17.2335,692300.0
2009-11-03 12:30:00,17.69,17.72,17.69,17.7,159700.0,17.2335,17.2627,17.2335,17.2432,159700.0
2009-11-03 12:40:00,17.71,17.71,17.67,17.7,102900.0,17.2529,17.2529,17.214,17.2432,102900.0
2009-11-03 12:50:00,17.7,17.7,17.65,17.66,173200.0,17.2432,17.2432,17.1945,17.2042,173200.0
2009-11-03 13:00:00,17.65,17.67,17.61,17.67,780100.0,17.1945,17.214,17.1555,17.214,780100.0
2009-11-03 13:10:00,17.66,17.68,17.63,17.63,526700.0,17.2042,17.2237,17.175,17.175,526700.0
2009-11-03 13:20:00,17.63,17.68,17.59,17.67,552800.0,17.175,17.2237,17.136,17.214,552800.0
2009-11-03 13:30:00,17.67,17.7,17.65,17.68,136000.0,17.214,17.2432,17.1945,17.2237,136000.0
2009-11-03 13:40:00,17.68,17.69,17.59,17.67,354500.0,17.2237,17.2335,17.136,17.214,354500.0
2009-11-03 13:50:00,17.67,17.7,17.65,17.68,288700.0,17.214,17.2432,17.1945,17.2237,288700.0
2009-11-03 14:00:00,17.68,17.75,17.67,17.69,1130800.0,17.2237,17.2919,17.214,17.2335,1130800.0
2009-11-03 14:10:00,17.69,17.75,17.69,17.75,59200.0,17.2335,17.2919,17.2335,17.2919,59200.0
2009-11-03 14:20:00,17.75,17.78,17.73,17.76,286700.0,17.2919,17.3211,17.2724,17.3016,286700.0
2009-11-03 14:30:00,17.77,17.79,17.74,17.78,384300.0,17.3114,17.3309,17.2822,17.3211,384300.0
2009-11-03 14:40:00,17.78,17.78,17.72,17.77,157000.0,17.3211,17.3211,17.2627,17.3114,157000.0
2009-11-03 14:50:00,17.77,17.77,17.72,17.73,117500.0,17.3114,17.3114,17.2627,17.2724,117500.0
2009-11-03 15:00:00,17.72,17.78,17.72,17.74,124900.0,17.2627,17.3211,17.2627,17.2822,124900.0
2009-11-03 15:10:00,17.73,17.77,17.72,17.76,304400.0,17.2724,17.3114,17.2627,17.3016,304400.0
2009-11-03 15:20:00,17.76,17.85,17.75,17.84,720100.0,17.3016,17.3893,17.2919,17.3796,720100.0
2009-11-03 15:30:00,17.84,17.91,17.8,17.85,813600.0,17.3796,17.4478,17.3406,17.3893,813600.0
2009-11-03 15:40:00,17.86,17.91,17.81,17.81,578400.0,17.3991,17.4478,17.3504,17.3504,578400.0
2009-11-03 15:50:00,17.82,17.85,17.74,17.77,1275700.0,17.3601,17.3893,17.2822,17.3114,1275700.0
2009-11-04 09:30:00,17.79,18.0,17.79,17.88,267900.0,17.3309,17.5354,17.3309,17.4185,267900.0
2009-11-04 09:40:00,17.85,17.98,17.79,17.8,619700.0,17.3893,17.516,17.3309,17.3406,619700.0
2009-11-04 09:50:00,17.81,17.9,17.73,17.85,211700.0,17.3504,17.438,17.2724,17.3893,211700.0
2009-11-04 10:00:00,17.85,17.93,17.78,17.91,565300.0,17.3893,17.4673,17.3211,17.4478,565300.0
2009-11-04 10:10:00,17.9,17.96,17.87,17.93,574700.0,17.438,17.4965,17.4088,17.4673,574700.0
2009-11-04 10:20:00,17.93,17.95,17.88,17.94,351000.0,17.4673,17.4867,17.4185,17.477,351000.0
2009-11-04 10:30:00,17.94,17.98,17.9,17.94,380200.0,17.477,17.516,17.438,17.477,380200.0
2009-11-04 10:40:00,17.95,17.97,17.92,17.94,246700.0,17.4867,17.5062,17.4575,17.477,246700.0
2009-11-04 10:50:00,17.94,17.94,17.92,17.94,218200.0,17.477,17.477,17.4575,17.477,218200.0
2009-11-04 11:00:00,17.94,17.94,17.88,17.92,273500.0,17.477,17.477,17.4185,17.4575,273500.0
2009-11-04 11:10:00,17.91,17.93,17.88,17.91,164000.0,17.4478,17.4673,17.4185,17.4478,164000.0
2009-11-04 11:20:00,17.91,17.96,17.89,17.96,537600.0,17.4478,17.4965,17.4283,17.4965,537600.0
2009-11-04 11:30:00,17.95,17.96,17.93,17.94,378700.0,17.4867,17.4965,17.4673,17.477,378700.0
2009-11-04 11:40:00,17.94,18.08,17.94,18.08,362400.0,17.477,17.6134,17.477,17.6134,362400.0
2009-11-04 11:50:00,18.08,18.12,18.05,18.1,263900.0,17.6134,17.6524,17.5842,17.6329,263900.0
2009-11-04 12:00:00,18.1,18.1,18.06,18.09,78000.0,17.6329,17.6329,17.5939,17.6231,78000.0
2009-11-04 12:10:00,18.09,18.09,18.02,18.02,124600.0,17.6231,17.6231,17.5549,17.5549,124600.0
2009-11-04 12:20:00,18.03,18.03,17.93,17.93,316000.0,17.5647,17.5647,17.4673,17.4673,316000.0
2009-11-04 12:30:00,17.94,18.01,17.93,18.01,152600.0,17.477,17.5452,17.4673,17.5452,152600.0
2009-11-04 12:40:00,18.01,18.01,17.95,17.96,113100.0,17.5452,17.5452,17.4867,17.4965,113100.0
2009-11-04 12:50:00,17.96,17.97,17.95,17.96,22000.0,17.4965,17.5062,17.4867,17.4965,22000.0
2009-11-04 13:00:00,17.96,17.99,17.96,17.99,63000.0,17.4965,17.5257,17.4965,17.5257,63000.0
2009-11-04 13:10:00,17.99,18.02,17.99,18.01,67400.0,17.5257,17.5549,17.5257,17.5452,67400.0
2009-11-04 13:20:00,18.01,18.05,18.01,18.04,184500.0,17.5452,17.5842,17.5452,17.5744,184500.0
2009-11-04 13:30:00,18.05,18.05,18.02,18.03,36500.0,17.5842,17.5842,17.5549,17.5647,36500.0
2009-11-04 13:40:00,18.03,18.03,17.98,17.98,55500.0,17.5647,17.5647,17.516,17.516,55500.0
2009-11-04 13:50:00,17.99,18.0,17.97,17.98,58800.0,17.5257,17.5354,17.5062,17.516,58800.0
2009-11-04 14:00:00,17.98,18.01,17.98,18.0,143400.0,17.516,17.5452,17.516,17.5354,143400.0
2009-11-04 14:10:00,18.0,18.05,17.88,17.92,189800.0,17.5354,17.5842,17.4185,17.4575,189800.0
2009-11-04 14:20:00,17.92,17.98,17.87,17.87,326700.0,17.4575,17.516,17.4088,17.4088,326700.0
2009-11-04 14:30:00,17.87,17.99,17.87,17.98,203800.0,17.4088,17.5257,17.4088,17.516,203800.0
2009-11-04 14:40:00,17.98,18.01,17.94,17.95,336700.0,17.516,17.5452,17.477,17.4867,336700.0
2009-11-04 14:50:00,17.94,18.01,17.93,18.0,121000.0,17.477,17.5452,17.4673,17.5354,121000.0
2009-11-04 15:00:00,17.99,18.01,17.95,17.97,218400.0,17.5257,17.5452,17.4867,17.5062,218400.0
2009-11-04 15:10:00,17.96,17.98,17.91,17.92,271400.0,17.4965,17.516,17.4478,17.4575,271400.0
2009-11-04 15:20:00,17.92,17.95,17.92,17.93,222700.0,17.4575,17.4867,17.4575,17.4673,222700.0
2009-11-04 15:30:00,17.94,17.95,17.81,17.82,444600.0,17.477,17.4867,17.3504,17.3601,444600.0
2009-11-04 15:40:00,17.81,17.85,17.72,17.74,548800.0,17.3504,17.3893,17.2627,17.2822,548800.0
2009-11-04 15:50:00,17.74,17.74,17.7,17.71,820600.0,17.2822,17.2822,17.2432,17.2529,820600.0
2009-11-05 09:30:00,17.97,18.2,17.94,18.06,399700.0,17.5062,17.7303,17.477,17.5939,399700.0
2009-11-05 09:40:00,18.05,18.09,17.96,18.05,118700.0,17.5842,17.6231,17.4965,17.5842,118700.0
2009-11-05 09:50:00,18.03,18.19,18.03,18.13,160800.0,17.5647,17.7205,17.5647,17.6621,160800.0
2009-11-05 10:00:00,18.13,18.22,18.12,18.21,163500.0,17.6621,17.7498,17.6524,17.74,163500.0
2009-11-05 10:10:00,18.22,18.24,18.16,18.17,116500.0,17.7498,17.7693,17.6913,17.7011,116500.0
2009-11-05 10:20:00,18.18,18.25,18.12,18.14,206300.0,17.7108,17.779,17.6524,17.6718,206300.0
2009-11-05 10:30:00,18.14,18.26,18.13,18.21,196400.0,17.6718,17.7887,17.6621,17.74,196400.0
2009-11-05 10:40:00,18.22,18.37,18.19,18.35,261700.0,17.7498,17.8959,17.7205,17.8764,261700.0
2009-11-05 10:50:00,18.34,18.38,18.3,18.34,115200.0,17.8667,17.9056,17.8277,17.8667,115200.0
2009-11-05 11:00:00,18.34,18.4,18.33,18.38,218900.0,17.8667,17.9251,17.8569,17.9056,218900.0
2009-11-05 11:10:00,18.37,18.41,18.29,18.3,199300.0,17.8959,17.9349,17.818,17.8277,199300.0
2009-11-05 11:20:00,18.29,18.34,18.28,18.28,96600.0,17.818,17.8667,17.8082,17.8082,96600.0
2009-11-05 11:30:00,18.29,18.29,18.2,18.21,188700.0,17.818,17.818,17.7303,17.74,188700.0
2009-11-05 11:40:00,18.21,18.23,18.15,18.16,182900.0,17.74,17.7595,17.6816,17.6913,182900.0
2009-11-05 11:50:00,18.17,18.2,18.1,18.12,167300.0,17.7011,17.7303,17.6329,17.6524,167300.0
2009-11-05 12:00:00,18.12,18.14,18.03,18.09,184200.0,17.6524,17.6718,17.5647,17.6231,184200.0
2009-11-05 12:10:00,18.1,18.16,18.08,18.15,56400.0,17.6329,17.6913,17.6134,17.6816,56400.0
2009-11-05 12:20:00,18.14,18.19,18.13,18.14,55300.0,17.6718,17.7205,17.6621,17.6718,55300.0
2009-11-05 12:30:00,18.13,18.17,18.12,18.14,31000.0,17.6621,17.7011,17.6524,17.6718,31000.0
2009-11-05 12:40:00,18.14,18.21,18.11,18.21,49100.0,17.6718,17.74,17.6426,17.74,49100.0
2009-11-05 12:50:00,18.21,18.24,18.2,18.23,72300.0,17.74,17.7693,17.7303,17.7595,72300.0
2009-11-05 13:00:00,18.23,18.24,18.18,18.18,54200.0,17.7595,17.7693,17.7108,17.7108,54200.0
2009-11-05 13:10:00,18.18,18.23,18.17,18.2,69700.0,17.7108,17.7595,17.7011,17.7303,69700.0
2009-11-05 13:20:00,18.2,18.21,18.14,18.15,95700.0,17.7303,17.74,17.6718,17.6816,95700.0
2009-11-05 13:30:00,18.15,18.19,18.13,18.19,126100.0,17.6816,17.7205,17.6621,17.7205,126100.0
2009-11-05 13:40:00,18.19,18.26,18.18,18.24,139400.0,17.7205,17.7887,17.7108,17.7693,139400.0
2009-11-05 13:50:00,18.24,18.25,18.14,18.14,107100.0,17.7693,17.779,17.6718,17.6718,107100.0
2009-11-05 14:00:00,18.14,18.17,18.13,18.14,44200.0,17.6718,17.7011,17.6621,17.6718,44200.0
2009-11-05 14:10:00,18.14,18.15,18.08,18.08,72800.0,17.6718,17.6816,17.6134,17.6134,72800.0
2009-11-05 14:20:00,18.08,18.17,18.08,18.12,88100.0,17.6134,17.7011,17.6134,17.6524,88100.0
2009-11-05 14:30:00,18.12,18.18,18.12,18.15,63900.0,17.6524,17.7108,17.6524,17.6816,63900.0
2009-11-05 14:40:00,18.14,18.2,18.13,18.16,70100.0,17.6718,17.7303,17.6621,17.6913,70100.0
2009-11-05 14:50:00,18.17,18.21,18.16,18.17,53100.0,17.7011,17.74,17.6913,17.7011,53100.0
2009-11-05 15:00:00,18.17,18.19,18.14,18.15,75200.0,17.7011,17.7205,17.6718,17.6816,75200.0
2009-11-05 15:10:00,18.16,18.18,18.13,18.17,66600.0,17.6913,17.7108,17.6621,17.7011,66600.0
2009-11-05 15:20:00,18.18,18.19,18.15,18.18,192000.0,17.7108,17.7205,17.6816,17.7108,192000.0
2009-11-05 15:30:00,18.18,18.18,18.1,18.12,74900.0,17.7108,17.7108,17.6329,17.6524,74900.0
2009-11-05 15:40:00,18.12,18.14,18.09,18.13,187700.0,17.6524,17.6718,17.6231,17.6621,187700.0
2009-11-05 15:50:00,18.13,18.17,18.13,18.16,372000.0,17.6621,17.7011,17.6621,17.6913,372000.0
2009-11-06 09:30:00,18.25,18.46,18.16,18.41,235300.0,17.779,17.9836,17.6913,17.9349,235300.0
2009-11-06 09:40:00,18.41,18.58,18.39,18.5,192900.0,17.9349,18.1005,17.9154,18.0225,192900.0
2009-11-06 09:50:00,18.5,18.77,18.5,18.76,490200.0,18.0225,18.2856,18.0225,18.2758,490200.0
2009-11-06 10:00:00,18.76,18.88,18.66,18.66,478000.0,18.2758,18.3927,18.1784,18.1784,478000.0
2009-11-06 10:10:00,18.67,18.69,18.54,18.54,152100.0,18.1882,18.2076,18.0615,18.0615,152100.0
2009-11-06 10:20:00,18.53,18.53,18.37,18.39,296200.0,18.0518,18.0518,17.8959,17.9154,296200.0
2009-11-06 10:30:00,18.39,18.48,18.32,18.46,212900.0,17.9154,18.0031,17.8472,17.9836,212900.0
2009-11-06 10:40:00,18.46,18.51,18.4,18.45,218700.0,17.9836,18.0323,17.9251,17.9738,218700.0
2009-11-06 10:50:00,18.44,18.54,18.41,18.53,129200.0,17.9641,18.0615,17.9349,18.0518,129200.0
2009-11-06 11:00:00,18.53,18.54,18.44,18.5,207500.0,18.0518,18.0615,17.9641,18.0225,207500.0
2009-11-06 11:10:00,18.5,18.5,18.41,18.46,116900.0,18.0225,18.0225,17.9349,17.9836,116900.0
2009-11-06 11:20:00,18.46,18.46,18.4,18.44,104800.0,17.9836,17.9836,17.9251,17.9641,104800.0
2009-11-06 11:30:00,18.46,18.55,18.45,18.54,134200.0,17.9836,18.0713,17.9738,18.0615,134200.0
2009-11-06 11:40:00,18.54,18.6,18.52,18.57,140600.0,18.0615,18.12,18.042,18.0907,140600.0
2009-11-06 11:50:00,18.57,18.6,18.54,18.57,60300.0,18.0907,18.12,18.0615,18.0907,60300.0
2009-11-06 12:00:00,18.56,18.7,18.54,18.7,186900.0,18.081,18.2174,18.0615,18.2174,186900.0
2009-11-06 12:10:00,18.7,18.7,18.61,18.63,148600.0,18.2174,18.2174,18.1297,18.1492,148600.0
2009-11-06 12:20:00,18.63,18.7,18.62,18.68,135800.0,18.1492,18.2174,18.1394,18.1979,135800.0
2009-11-06 12:30:00,18.69,18.7,18.63,18.7,230300.0,18.2076,18.2174,18.1492,18.2174,230300.0
2009-11-06 12:40:00,18.7,18.75,18.68,18.7,285700.0,18.2174,18.2661,18.1979,18.2174,285700.0
2009-11-06 12:50:00,18.7,18.79,18.69,18.72,186000.0,18.2174,18.3051,18.2076,18.2369,186000.0
2009-11-06 13:00:00,18.72,18.85,18.72,18.83,471300.0,18.2369,18.3635,18.2369,18.344,471300.0
2009-11-06 13:10:00,18.83,18.89,18.83,18.88,218900.0,18.344,18.4025,18.344,18.3927,218900.0
2009-11-06 13:20:00,18.88,18.93,18.85,18.9,263800.0,18.3927,18.4414,18.3635,18.4122,263800.0
2009-11-06 13:30:00,18.9,18.98,18.88,18.88,302500.0,18.4122,18.4902,18.3927,18.3927,302500.0
2009-11-06 13:40:00,18.88,18.91,18.85,18.87,300000.0,18.3927,18.422,18.3635,18.383,300000.0
2009-11-06 13:50:00,18.86,18.98,18.85,18.98,385600.0,18.3733,18.4902,18.3635,18.4902,385600.0
2009-11-06 14:00:00,18.99,18.99,18.94,18.96,298500.0,18.4999,18.4999,18.4512,18.4707,298500.0
2009-11-06 14:10:00,18.96,19.0,18.91,18.94,291700.0,18.4707,18.5096,18.422,18.4512,291700.0
2009-11-06 14:20:00,18.94,19.01,18.94,19.01,258200.0,18.4512,18.5194,18.4512,18.5194,258200.0
2009-11-06 14:30:00,19.01,19.07,18.99,19.06,324800.0,18.5194,18.5778,18.4999,18.5681,324800.0
2009-11-06 14:40:00,19.06,19.13,19.05,19.09,348600.0,18.5681,18.6363,18.5584,18.5973,348600.0
2009-11-06 14:50:00,19.09,19.11,19.03,19.03,373300.0,18.5973,18.6168,18.5389,18.5389,373300.0
2009-11-06 15:00:00,19.02,19.03,18.94,18.97,280600.0,18.5291,18.5389,18.4512,18.4804,280600.0
2009-11-06 15:10:00,18.97,19.01,18.94,18.98,226400.0,18.4804,18.5194,18.4512,18.4902,226400.0
2009-11-06 15:20:00,18.97,19.02,18.97,18.98,296700.0,18.4804,18.5291,18.4804,18.4902,296700.0
2009-11-06 15:30:00,18.98,18.99,18.93,18.93,334800.0,18.4902,18.4999,18.4414,18.4414,334800.0
2009-11-06 15:40:00,18.94,19.0,18.93,19.0,418300.0,18.4512,18.5096,18.4414,18.5096,418300.0
2009-11-06 15:50:00,18.99,19.02,18.96,18.97,860700.0,18.4999,18.5291,18.4707,18.4804,860700.0
2009-11-09 09:30:00,19.35,19.56,19.07,19.42,479500.0,18.8506,19.0552,18.5778,18.9188,479500.0
2009-11-09 09:40:00,19.42,19.54,19.31,19.34,477100.0,18.9188,19.0357,18.8116,18.8409,477100.0
2009-11-09 09:50:00,19.34,19.4,19.19,19.21,591500.0,18.8409,18.8993,18.6947,18.7142,591500.0
2009-11-09 10:00:00,19.2,19.26,19.16,19.23,592100.0,18.7045,18.7629,18.6655,18.7337,592100.0
2009-11-09 10:10:00,19.24,19.27,19.21,19.25,248200.0,18.7434,18.7727,18.7142,18.7532,248200.0
2009-11-09 10:20:00,19.25,19.27,19.18,19.22,341000.0,18.7532,18.7727,18.685,18.724,341000.0
2009-11-09 10:30:00,19.21,19.39,19.21,19.36,290600.0,18.7142,18.8896,18.7142,18.8604,290600.0
2009-11-09 10:40:00,19.35,19.36,19.29,19.32,261800.0,18.8506,18.8604,18.7922,18.8214,261800.0
2009-11-09 10:50:00,19.32,19.45,19.31,19.43,366300.0,18.8214,18.948,18.8116,18.9285,366300.0
2009-11-09 11:00:00,19.43,19.46,19.39,19.42,252800.0,18.9285,18.9578,18.8896,18.9188,252800.0
2009-11-09 11:10:00,19.42,19.45,19.38,19.39,198700.0,18.9188,18.948,18.8798,18.8896,198700.0
2009-11-09 11:20:00,19.39,19.39,19.31,19.32,177600.0,18.8896,18.8896,18.8116,18.8214,177600.0
2009-11-09 11:30:00,19.32,19.46,19.32,19.43,229200.0,18.8214,18.9578,18.8214,18.9285,229200.0
2009-11-09 11:40:00,19.44,19.5,19.34,19.35,295400.0,18.9383,18.9967,18.8409,18.8506,295400.0
2009-11-09 11:50:00,19.35,19.41,19.32,19.33,148700.0,18.8506,18.9091,18.8214,18.8311,148700.0
2009-11-09 12:00:00,19.34,19.34,19.21,19.23,486100.0,18.8409,18.8409,18.7142,18.7337,486100.0
2009-11-09 12:10:00,19.22,19.25,19.16,19.21,261900.0,18.724,18.7532,18.6655,18.7142,261900.0
2009-11-09 12:20:00,19.22,19.3,19.2,19.3,142000.0,18.724,18.8019,18.7045,18.8019,142000.0
2009-11-09 12:30:00,19.3,19.32,19.26,19.28,152600.0,18.8019,18.8214,18.7629,18.7824,152600.0
2009-11-09 12:40:00,19.29,19.34,19.28,19.34,155100.0,18.7922,18.8409,18.7824,18.8409,155100.0
2009-11-09 12:50:00,19.34,19.34,19.32,19.34,74400.0,18.8409,18.8409,18.8214,18.8409,74400.0
2009-11-09 13:00:00,19.34,19.38,19.33,19.38,101500.0,18.8409,18.8798,18.8311,18.8798,101500.0
2009-11-09 13:10:00,19.38,19.39,19.35,19.38,117000.0,18.8798,18.8896,18.8506,18.8798,117000.0
2009-11-09 13:20:00,19.38,19.51,19.37,19.47,321200.0,18.8798,19.0065,18.8701,18.9675,321200.0
2009-11-09 13:30:00,19.47,19.5,19.43,19.5,75200.0,18.9675,18.9967,18.9285,18.9967,75200.0
2009-11-09 13:40:00,19.5,19.54,19.47,19.53,243700.0,18.9967,19.0357,18.9675,19.026,243700.0
2009-11-09 13:50:00,19.53,19.55,19.5,19.51,78700.0,19.026,19.0454,18.9967,19.0065,78700.0
2009-11-09 14:00:00,19.51,19.56,19.5,19.55,153400.0,19.0065,19.0552,18.9967,19.0454,153400.0
2009-11-09 14:10:00,19.56,19.63,19.55,19.6,387600.0,19.0552,19.1234,19.0454,19.0942,387600.0
2009-11-09 14:20:00,19.6,19.62,19.55,19.55,201900.0,19.0942,19.1136,19.0454,19.0454,201900.0
2009-11-09 14:30:00,19.56,19.63,19.54,19.62,167900.0,19.0552,19.1234,19.0357,19.1136,167900.0
2009-11-09 14:40:00,19.62,19.68,19.6,19.66,287500.0,19.1136,19.1721,19.0942,19.1526,287500.0
2009-11-09 14:50:00,19.66,19.67,19.64,19.66,240200.0,19.1526,19.1623,19.1331,19.1526,240200.0
2009-11-09 15:00:00,19.67,19.67,19.55,19.56,172900.0,19.1623,19.1623,19.0454,19.0552,172900.0
2009-11-09 15:10:00,19.56,19.64,19.55,19.61,158000.0,19.0552,19.1331,19.0454,19.1039,158000.0
2009-11-09 15:20:00,19.61,19.63,19.61,19.62,141700.0,19.1039,19.1234,19.1039,19.1136,141700.0
2009-11-09 15:30:00,19.62,19.63,19.56,19.58,530700.0,19.1136,19.1234,19.0552,19.0747,530700.0
2009-11-09 15:40:00,19.57,19.61,19.52,19.6,519400.0,19.0649,19.1039,19.0162,19.0942,519400.0
2009-11-09 15:50:00,19.59,19.59,19.42,19.53,1531900.0,19.0844,19.0844,18.9188,19.026,1531900.0
2009-11-10 09:30:00,18.28,18.45,18.04,18.12,2222000.0,17.8082,17.9738,17.5744,17.6524,2222000.0
2009-11-10 09:40:00,18.12,18.12,17.77,17.96,2062900.0,17.6524,17.6524,17.3114,17.4965,2062900.0
2009-11-10 09:50:00,17.96,18.31,17.94,18.23,1151200.0,17.4965,17.8374,17.477,17.7595,1151200.0
2009-11-10 10:00:00,18.23,18.38,18.12,18.3,1262900.0,17.7595,17.9056,17.6524,17.8277,1262900.0
2009-11-10 10:10:00,18.3,18.43,18.22,18.3,1076400.0,17.8277,17.9544,17.7498,17.8277,1076400.0
2009-11-10 10:20:00,18.3,18.43,18.23,18.24,938000.0,17.8277,17.9544,17.7595,17.7693,938000.0
2009-11-10 10:30:00,18.24,18.27,18.18,18.23,743300.0,17.7693,17.7985,17.7108,17.7595,743300.0
2009-11-10 10:40:00,18.23,18.3,18.2,18.22,375500.0,17.7595,17.8277,17.7303,17.7498,375500.0
2009-11-10 10:50:00,18.22,18.26,18.15,18.22,495100.0,17.7498,17.7887,17.6816,17.7498,495100.0
2009-11-10 11:00:00,18.23,18.24,18.18,18.22,436500.0,17.7595,17.7693,17.7108,17.7498,436500.0
2009-11-10 11:10:00,18.21,18.35,18.21,18.22,418400.0,17.74,17.8764,17.74,17.7498,418400.0
2009-11-10 11:20:00,18.21,18.23,18.2,18.21,247700.0,17.74,17.7595,17.7303,17.74,247700.0
2009-11-10 11:30:00,18.21,18.26,18.2,18.25,572200.0,17.74,17.7887,17.7303,17.779,572200.0
2009-11-10 11:40:00,18.25,18.29,18.22,18.29,315400.0,17.779,17.818,17.7498,17.818,315400.0
2009-11-10 11:50:00,18.28,18.33,18.27,18.28,237200.0,17.8082,17.8569,17.7985,17.8082,237200.0
2009-11-10 12:00:00,18.28,18.29,18.24,18.26,191200.0,17.8082,17.818,17.7693,17.7887,191200.0
2009-11-10 12:10:00,18.25,18.26,18.2,18.2,135300.0,17.779,17.7887,17.7303,17.7303,135300.0
2009-11-10 12:20:00,18.21,18.21,18.16,18.16,247300.0,17.74,17.74,17.6913,17.6913,247300.0
2009-11-10 12:30:00,18.16,18.22,18.15,18.2,270900.0,17.6913,17.7498,17.6816,17.7303,270900.0
2009-11-10 12:40:00,18.2,18.21,18.13,18.16,696300.0,17.7303,17.74,17.6621,17.6913,696300.0
2009-11-10 12:50:00,18.17,18.28,18.16,18.25,303900.0,17.7011,17.8082,17.6913,17.779,303900.0
2009-11-10 13:00:00,18.26,18.28,18.22,18.25,204500.0,17.7887,17.8082,17.7498,17.779,204500.0
2009-11-10 13:10:00,18.26,18.27,18.24,18.27,155300.0,17.7887,17.7985,17.7693,17.7985,155300.0
2009-11-10 13:20:00,18.27,18.27,18.21,18.22,125600.0,17.7985,17.7985,17.74,17.7498,125600.0
2009-11-10 13:30:00,18.22,18.28,18.22,18.27,154600.0,17.7498,17.8082,17.7498,17.7985,154600.0
2009-11-10 13:40:00,18.27,18.28,18.24,18.24,136100.0,17.7985,17.8082,17.7693,17.7693,136100.0
2009-11-10 13:50:00,18.25,18.28,18.24,18.26,152100.0,17.779,17.8082,17.7693,17.7887,152100.0
2009-11-10 14:00:00,18.26,18.33,18.25,18.32,425800.0,17.7887,17.8569,17.779,17.8472,425800.0
2009-11-10 14:10:00,18.31,18.33,18.27,18.29,245800.0,17.8374,17.8569,17.7985,17.818,245800.0
2009-11-10 14:20:00,18.29,18.3,18.25,18.26,212200.0,17.818,17.8277,17.779,17.7887,212200.0
2009-11-10 14:30:00,18.25,18.3,18.24,18.25,145800.0,17.779,17.8277,17.7693,17.779,145800.0
2009-11-10 14:40:00,18.26,18.28,18.25,18.27,151000.0,17.7887,17.8082,17.779,17.7985,151000.0
2009-11-10 14:50:00,18.27,18.3,18.26,18.3,147600.0,17.7985,17.8277,17.7887,17.8277,147600.0
2009-11-10 15:00:00,18.3,18.3,18.24,18.25,197000.0,17.8277,17.8277,17.7693,17.779,197000.0
2009-11-10 15:10:00,18.25,18.3,18.24,18.26,252800.0,17.779,17.8277,17.7693,17.7887,252800.0
2009-11-10 15:20:00,18.26,18.28,18.25,18.28,198200.0,17.7887,17.8082,17.779,17.8082,198200.0
2009-11-10 15:30:00,18.28,18.28,18.2,18.23,341300.0,17.8082,17.8082,17.7303,17.7595,341300.0
2009-11-10 15:40:00,18.23,18.25,18.22,18.24,361300.0,17.7595,17.779,17.7498,17.7693,361300.0
2009-11-10 15:50:00,18.25,18.29,18.2,18.28,1673500.0,17.779,17.818,17.7303,17.8082,1673500.0
2009-11-11 09:30:00,18.37,18.42,18.25,18.26,264500.0,17.8959,17.9446,17.779,17.7887,264500.0
2009-11-11 09:40:00,18.26,18.35,18.2,18.2,512200.0,17.7887,17.8764,17.7303,17.7303,512200.0
2009-11-11 09:50:00,18.21,18.25,18.21,18.22,346800.0,17.74,17.779,17.74,17.7498,346800.0
2009-11-11 10:00:00,18.22,18.25,18.18,18.22,321400.0,17.7498,17.779,17.7108,17.7498,321400.0
2009-11-11 10:10:00,18.22,18.38,18.22,18.35,243600.0,17.7498,17.9056,17.7498,17.8764,243600.0
2009-11-11 10:20:00,18.35,18.39,18.34,18.34,195000.0,17.8764,17.9154,17.8667,17.8667,195000.0
2009-11-11 10:30:00,18.35,18.35,18.28,18.29,147100.0,17.8764,17.8764,17.8082,17.818,147100.0
2009-11-11 10:40:00,18.3,18.32,18.25,18.28,154600.0,17.8277,17.8472,17.779,17.8082,154600.0
2009-11-11 10:50:00,18.29,18.3,18.21,18.29,241700.0,17.818,17.8277,17.74,17.818,241700.0
2009-11-11 11:00:00,18.28,18.29,18.21,18.22,128500.0,17.8082,17.818,17.74,17.7498,128500.0
2009-11-11 11:10:00,18.22,18.28,18.19,18.28,127200.0,17.7498,17.8082,17.7205,17.8082,127200.0
2009-11-11 11:20:00,18.28,18.28,18.22,18.25,163800.0,17.8082,17.8082,17.7498,17.779,163800.0
2009-11-11 11:30:00,18.25,18.28,18.21,18.21,287800.0,17.779,17.8082,17.74,17.74,287800.0
2009-11-11 11:40:00,18.21,18.24,18.2,18.21,284700.0,17.74,17.7693,17.7303,17.74,284700.0
2009-11-11 11:50:00,18.21,18.26,18.2,18.25,277300.0,17.74,17.7887,17.7303,17.779,277300.0
2009-11-11 12:00:00,18.25,18.3,18.24,18.3,84500.0,17.779,17.8277,17.7693,17.8277,84500.0
2009-11-11 12:10:00,18.3,18.3,18.26,18.26,89700.0,17.8277,17.8277,17.7887,17.7887,89700.0
2009-11-11 12:20:00,18.26,18.35,18.26,18.35,112700.0,17.7887,17.8764,17.7887,17.8764,112700.0
2009-11-11 12:30:00,18.35,18.46,18.35,18.4,309300.0,17.8764,17.9836,17.8764,17.9251,309300.0
2009-11-11 12:40:00,18.4,18.46,18.4,18.42,119200.0,17.9251,17.9836,17.9251,17.9446,119200.0
2009-11-11 12:50:00,18.42,18.44,18.37,18.38,93600.0,17.9446,17.9641,17.8959,17.9056,93600.0
2009-11-11 13:00:00,18.38,18.43,18.37,18.42,73200.0,17.9056,17.9544,17.8959,17.9446,73200.0
2009-11-11 13:10:00,18.43,18.43,18.4,18.42,67800.0,17.9544,17.9544,17.9251,17.9446,67800.0
2009-11-11 13:20:00,18.43,18.43,18.4,18.4,78100.0,17.9544,17.9544,17.9251,17.9251,78100.0
2009-11-11 13:30:00,18.4,18.43,18.38,18.41,162200.0,17.9251,17.9544,17.9056,17.9349,162200.0
2009-11-11 13:40:00,18.41,18.43,18.39,18.42,146900.0,17.9349,17.9544,17.9154,17.9446,146900.0
2009-11-11 13:50:00,18.43,18.46,18.4,18.46,130700.0,17.9544,17.9836,17.9251,17.9836,130700.0
2009-11-11 14:00:00,18.46,18.49,18.45,18.48,92700.0,17.9836,18.0128,17.9738,18.0031,92700.0
2009-11-11 14:10:00,18.48,18.5,18.47,18.49,93000.0,18.0031,18.0225,17.9933,18.0128,93000.0
2009-11-11 14:20:00,18.49,18.5,18.45,18.46,44100.0,18.0128,18.0225,17.9738,17.9836,44100.0
2009-11-11 14:30:00,18.46,18.49,18.45,18.49,62300.0,17.9836,18.0128,17.9738,18.0128,62300.0
2009-11-11 14:40:00,18.48,18.49,18.44,18.47,141600.0,18.0031,18.0128,17.9641,17.9933,141600.0
2009-11-11 14:50:00,18.48,18.49,18.46,18.48,146900.0,18.0031,18.0128,17.9836,18.0031,146900.0
2009-11-11 15:00:00,18.48,18.49,18.43,18.43,293700.0,18.0031,18.0128,17.9544,17.9544,293700.0
2009-11-11 15:10:00,18.42,18.43,18.38,18.42,199600.0,17.9446,17.9544,17.9056,17.9446,199600.0
2009-11-11 15:20:00,18.42,18.42,18.39,18.42,131700.0,17.9446,17.9446,17.9154,17.9446,131700.0
2009-11-11 15:30:00,18.42,18.43,18.39,18.43,172500.0,17.9446,17.9544,17.9154,17.9544,172500.0
2009-11-11 15:40:00,18.43,18.44,18.38,18.44,318700.0,17.9544,17.9641,17.9056,17.9641,318700.0
2009-11-11 15:50:00,18.44,18.47,18.4,18.45,604000.0,17.9641,17.9933,17.9251,17.9738,604000.0
2009-11-12 09:30:00,18.37,18.5,18.31,18.41,148700.0,17.8959,18.0225,17.8374,17.9349,148700.0
2009-11-12 09:40:00,18.41,18.48,18.35,18.45,113100.0,17.9349,18.0031,17.8764,17.9738,113100.0
2009-11-12 09:50:00,18.45,18.46,18.39,18.41,322600.0,17.9738,17.9836,17.9154,17.9349,322600.0
2009-11-12 10:00:00,18.41,18.43,18.38,18.4,566200.0,17.9349,17.9544,17.9056,17.9251,566200.0
2009-11-12 10:10:00,18.4,18.4,18.3,18.38,346800.0,17.9251,17.9251,17.8277,17.9056,346800.0
2009-11-12 10:20:00,18.37,18.43,18.36,18.37,372100.0,17.8959,17.9544,17.8862,17.8959,372100.0
2009-11-12 10:30:00,18.37,18.41,18.37,18.38,425500.0,17.8959,17.9349,17.8959,17.9056,425500.0
2009-11-12 10:40:00,18.38,18.42,18.38,18.38,399900.0,17.9056,17.9446,17.9056,17.9056,399900.0
2009-11-12 10:50:00,18.38,18.42,18.36,18.4,509500.0,17.9056,17.9446,17.8862,17.9251,509500.0
2009-11-12 11:00:00,18.39,18.43,18.35,18.35,186600.0,17.9154,17.9544,17.8764,17.8764,186600.0
2009-11-12 11:10:00,18.36,18.4,18.29,18.37,335200.0,17.8862,17.9251,17.818,17.8959,335200.0
2009-11-12 11:20:00,18.37,18.38,18.35,18.37,146100.0,17.8959,17.9056,17.8764,17.8959,146100.0
2009-11-12 11:30:00,18.37,18.37,18.34,18.36,113400.0,17.8959,17.8959,17.8667,17.8862,113400.0
2009-11-12 11:40:00,18.36,18.37,18.3,18.31,366800.0,17.8862,17.8959,17.8277,17.8374,366800.0
2009-11-12 11:50:00,18.3,18.33,18.3,18.32,136800.0,17.8277,17.8569,17.8277,17.8472,136800.0
2009-11-12 12:00:00,18.32,18.32,18.3,18.3,80400.0,17.8472,17.8472,17.8277,17.8277,80400.0
2009-11-12 12:10:00,18.3,18.32,18.3,18.32,137000.0,17.8277,17.8472,17.8277,17.8472,137000.0
2009-11-12 12:20:00,18.32,18.37,18.31,18.33,371000.0,17.8472,17.8959,17.8374,17.8569,371000.0
2009-11-12 12:30:00,18.33,18.34,18.32,18.32,67200.0,17.8569,17.8667,17.8472,17.8472,67200.0
2009-11-12 12:40:00,18.33,18.33,18.32,18.33,41600.0,17.8569,17.8569,17.8472,17.8569,41600.0
2009-11-12 12:50:00,18.33,18.33,18.28,18.28,108300.0,17.8569,17.8569,17.8082,17.8082,108300.0
2009-11-12 13:00:00,18.29,18.29,18.25,18.25,140300.0,17.818,17.818,17.779,17.779,140300.0
2009-11-12 13:10:00,18.25,18.31,18.25,18.25,296600.0,17.779,17.8374,17.779,17.779,296600.0
2009-11-12 13:20:00,18.26,18.3,18.25,18.28,114600.0,17.7887,17.8277,17.779,17.8082,114600.0
2009-11-12 13:30:00,18.3,18.3,18.26,18.26,83400.0,17.8277,17.8277,17.7887,17.7887,83400.0
2009-11-12 13:40:00,18.26,18.26,18.25,18.25,50000.0,17.7887,17.7887,17.779,17.779,50000.0
2009-11-12 13:50:00,18.25,18.26,18.25,18.25,59100.0,17.779,17.7887,17.779,17.779,59100.0
2009-11-12 14:00:00,18.25,18.26,18.25,18.25,63500.0,17.779,17.7887,17.779,17.779,63500.0
2009-11-12 14:10:00,18.26,18.26,18.23,18.26,317700.0,17.7887,17.7887,17.7595,17.7887,317700.0
2009-11-12 14:20:00,18.25,18.26,18.21,18.22,122500.0,17.779,17.7887,17.74,17.7498,122500.0
2009-11-12 14:30:00,18.22,18.24,18.21,18.21,330900.0,17.7498,17.7693,17.74,17.74,330900.0
2009-11-12 14:40:00,18.22,18.22,18.2,18.2,108300.0,17.7498,17.7498,17.7303,17.7303,108300.0
2009-11-12 14:50:00,18.2,18.23,18.17,18.2,508200.0,17.7303,17.7595,17.7011,17.7303,508200.0
2009-11-12 15:00:00,18.2,18.22,18.2,18.22,288200.0,17.7303,17.7498,17.7303,17.7498,288200.0
2009-11-12 15:10:00,18.22,18.22,18.2,18.22,292000.0,17.7498,17.7498,17.7303,17.7498,292000.0
2009-11-12 15:20:00,18.22,18.22,18.2,18.2,101600.0,17.7498,17.7498,17.7303,17.7303,101600.0
2009-11-12 15:30:00,18.2,18.21,18.2,18.2,287400.0,17.7303,17.74,17.7303,17.7303,287400.0
2009-11-12 15:40:00,18.2,18.21,18.2,18.2,335800.0,17.7303,17.74,17.7303,17.7303,335800.0
2009-11-12 15:50:00,18.21,18.23,18.2,18.22,936500.0,17.74,17.7595,17.7303,17.7498,936500.0
2009-11-13 09:30:00,18.29,18.39,18.11,18.19,298000.0,17.818,17.9154,17.6426,17.7205,298000.0
2009-11-13 09:40:00,18.18,18.24,18.18,18.24,302100.0,17.7108,17.7693,17.7108,17.7693,302100.0
2009-11-13 09:50:00,18.24,18.26,18.1,18.17,286500.0,17.7693,17.7887,17.6329,17.7011,286500.0
2009-11-13 10:00:00,18.17,18.27,18.15,18.22,320500.0,17.7011,17.7985,17.6816,17.7498,320500.0
2009-11-13 10:10:00,18.22,18.25,18.18,18.19,436500.0,17.7498,17.779,17.7108,17.7205,436500.0
2009-11-13 10:20:00,18.18,18.2,18.14,18.15,277200.0,17.7108,17.7303,17.6718,17.6816,277200.0
2009-11-13 10:30:00,18.15,18.27,18.15,18.22,243300.0,17.6816,17.7985,17.6816,17.7498,243300.0
2009-11-13 10:40:00,18.24,18.31,18.22,18.24,260900.0,17.7693,17.8374,17.7498,17.7693,260900.0
2009-11-13 10:50:00,18.25,18.27,18.21,18.22,196300.0,17.779,17.7985,17.74,17.7498,196300.0
2009-11-13 11:00:00,18.22,18.24,18.21,18.22,65000.0,17.7498,17.7693,17.74,17.7498,65000.0
2009-11-13 11:10:00,18.22,18.23,18.2,18.2,43300.0,17.7498,17.7595,17.7303,17.7303,43300.0
2009-11-13 11:20:00,18.2,18.22,18.19,18.2,86700.0,17.7303,17.7498,17.7205,17.7303,86700.0
2009-11-13 11:30:00,18.19,18.23,18.18,18.18,105500.0,17.7205,17.7595,17.7108,17.7108,105500.0
2009-11-13 11:40:00,18.19,18.2,18.18,18.18,43600.0,17.7205,17.7303,17.7108,17.7108,43600.0
2009-11-13 11:50:00,18.18,18.19,18.18,18.18,29300.0,17.7108,17.7205,17.7108,17.7108,29300.0
2009-11-13 12:00:00,18.19,18.2,18.18,18.19,89600.0,17.7205,17.7303,17.7108,17.7205,89600.0
2009-11-13 12:10:00,18.19,18.26,18.19,18.25,272700.0,17.7205,17.7887,17.7205,17.779,272700.0
2009-11-13 12:20:00,18.24,18.31,18.24,18.27,199800.0,17.7693,17.8374,17.7693,17.7985,199800.0
2009-11-13 12:30:00,18.28,18.28,18.24,18.24,90600.0,17.8082,17.8082,17.7693,17.7693,90600.0
2009-11-13 12:40:00,18.24,18.25,18.19,18.21,150600.0,17.7693,17.779,17.7205,17.74,150600.0
2009-11-13 12:50:00,18.21,18.24,18.21,18.24,29400.0,17.74,17.7693,17.74,17.7693,29400.0
2009-11-13 13:00:00,18.23,18.25,18.23,18.24,26400.0,17.7595,17.779,17.7595,17.7693,26400.0
2009-11-13 13:10:00,18.24,18.25,18.21,18.22,27600.0,17.7693,17.779,17.74,17.7498,27600.0
2009-11-13 13:20:00,18.22,18.25,18.21,18.22,94400.0,17.7498,17.779,17.74,17.7498,94400.0
2009-11-13 13:30:00,18.23,18.23,18.21,18.22,32400.0,17.7595,17.7595,17.74,17.7498,32400.0
2009-11-13 13:40:00,18.22,18.24,18.2,18.22,155100.0,17.7498,17.7693,17.7303,17.7498,155100.0
2009-11-13 13:50:00,18.21,18.22,18.2,18.21,86600.0,17.74,17.7498,17.7303,17.74,86600.0
2009-11-13 14:00:00,18.2,18.22,18.2,18.21,136400.0,17.7303,17.7498,17.7303,17.74,136400.0
2009-11-13 14:10:00,18.2,18.21,18.13,18.13,139600.0,17.7303,17.74,17.6621,17.6621,139600.0
2009-11-13 14:20:00,18.13,18.13,18.1,18.11,123900.0,17.6621,17.6621,17.6329,17.6426,123900.0
2009-11-13 14:30:00,18.11,18.12,18.05,18.11,230700.0,17.6426,17.6524,17.5842,17.6426,230700.0
2009-11-13 14:40:00,18.1,18.16,18.09,18.14,199900.0,17.6329,17.6913,17.6231,17.6718,199900.0
2009-11-13 14:50:00,18.14,18.2,18.13,18.18,242100.0,17.6718,17.7303,17.6621,17.7108,242100.0
2009-11-13 15:00:00,18.18,18.22,18.17,18.19,228600.0,17.7108,17.7498,17.7011,17.7205,228600.0
2009-11-13 15:10:00,18.2,18.22,18.19,18.22,113600.0,17.7303,17.7498,17.7205,17.7498,113600.0
2009-11-13 15:20:00,18.22,18.24,18.19,18.21,188500.0,17.7498,17.7693,17.7205,17.74,188500.0
2009-11-13 15:30:00,18.2,18.21,18.19,18.2,115900.0,17.7303,17.74,17.7205,17.7303,115900.0
2009-11-13 15:40:00,18.19,18.2,18.16,18.16,274300.0,17.7205,17.7303,17.6913,17.6913,274300.0
2009-11-13 15:50:00,18.16,18.19,18.14,18.16,797600.0,17.6913,17.7205,17.6718,17.6913,797600.0
2009-11-16 09:30:00,18.12,18.25,18.05,18.23,235200.0,17.6524,17.779,17.5842,17.7595,235200.0
2009-11-16 09:40:00,18.24,18.3,18.18,18.26,383500.0,17.7693,17.8277,17.7108,17.7887,383500.0
2009-11-16 09:50:00,18.26,18.32,18.23,18.24,229500.0,17.7887,17.8472,17.7595,17.7693,229500.0
2009-11-16 10:00:00,18.24,18.27,18.18,18.25,201500.0,17.7693,17.7985,17.7108,17.779,201500.0
2009-11-16 10:10:00,18.25,18.25,18.19,18.19,142200.0,17.779,17.779,17.7205,17.7205,142200.0
2009-11-16 10:20:00,18.19,18.2,18.11,18.18,357700.0,17.7205,17.7303,17.6426,17.7108,357700.0
2009-11-16 10:30:00,18.18,18.18,18.1,18.17,254900.0,17.7108,17.7108,17.6329,17.7011,254900.0
2009-11-16 10:40:00,18.17,18.22,18.17,18.2,255900.0,17.7011,17.7498,17.7011,17.7303,255900.0
2009-11-16 10:50:00,18.2,18.22,18.14,18.14,189400.0,17.7303,17.7498,17.6718,17.6718,189400.0
2009-11-16 11:00:00,18.14,18.17,18.11,18.16,90900.0,17.6718,17.7011,17.6426,17.6913,90900.0
2009-11-16 11:10:00,18.17,18.21,18.17,18.2,133800.0,17.7011,17.74,17.7011,17.7303,133800.0
2009-11-16 11:20:00,18.2,18.22,18.17,18.18,84200.0,17.7303,17.7498,17.7011,17.7108,84200.0
2009-11-16 11:30:00,18.18,18.22,18.18,18.19,151800.0,17.7108,17.7498,17.7108,17.7205,151800.0
2009-11-16 11:40:00,18.18,18.23,18.18,18.22,125400.0,17.7108,17.7595,17.7108,17.7498,125400.0
2009-11-16 11:50:00,18.22,18.27,18.21,18.27,104000.0,17.7498,17.7985,17.74,17.7985,104000.0
2009-11-16 12:00:00,18.26,18.27,18.23,18.25,102400.0,17.7887,17.7985,17.7595,17.779,102400.0
2009-11-16 12:10:00,18.25,18.25,18.16,18.19,133900.0,17.779,17.779,17.6913,17.7205,133900.0
2009-11-16 12:20:00,18.19,18.2,18.16,18.19,81400.0,17.7205,17.7303,17.6913,17.7205,81400.0
2009-11-16 12:30:00,18.2,18.2,18.1,18.12,182400.0,17.7303,17.7303,17.6329,17.6524,182400.0
2009-11-16 12:40:00,18.12,18.13,18.07,18.13,115700.0,17.6524,17.6621,17.6036,17.6621,115700.0
2009-11-16 12:50:00,18.13,18.14,18.1,18.14,89900.0,17.6621,17.6718,17.6329,17.6718,89900.0
2009-11-16 13:00:00,18.14,18.15,18.13,18.14,43300.0,17.6718,17.6816,17.6621,17.6718,43300.0
2009-11-16 13:10:00,18.14,18.15,18.1,18.1,108400.0,17.6718,17.6816,17.6329,17.6329,108400.0
2009-11-16 13:20:00,18.1,18.11,18.09,18.1,51200.0,17.6329,17.6426,17.6231,17.6329,51200.0
2009-11-16 13:30:00,18.1,18.15,18.1,18.14,90700.0,17.6329,17.6816,17.6329,17.6718,90700.0
2009-11-16 13:40:00,18.14,18.18,18.13,18.18,169900.0,17.6718,17.7108,17.6621,17.7108,169900.0
2009-11-16 13:50:00,18.18,18.2,18.16,18.17,138900.0,17.7108,17.7303,17.6913,17.7011,138900.0
2009-11-16 14:00:00,18.17,18.2,18.15,18.15,157400.0,17.7011,17.7303,17.6816,17.6816,157400.0
2009-11-16 14:10:00,18.15,18.16,18.13,18.16,71500.0,17.6816,17.6913,17.6621,17.6913,71500.0
2009-11-16 14:20:00,18.16,18.16,18.12,18.13,153900.0,17.6913,17.6913,17.6524,17.6621,153900.0
2009-11-16 14:30:00,18.14,18.17,18.13,18.13,122200.0,17.6718,17.7011,17.6621,17.6621,122200.0
2009-11-16 14:40:00,18.13,18.14,18.1,18.1,117000.0,17.6621,17.6718,17.6329,17.6329,117000.0
2009-11-16 14:50:00,18.1,18.11,18.07,18.1,91300.0,17.6329,17.6426,17.6036,17.6329,91300.0
2009-11-16 15:00:00,18.1,18.1,18.08,18.08,90900.0,17.6329,17.6329,17.6134,17.6134,90900.0
2009-11-16 15:10:00,18.09,18.09,18.04,18.05,228600.0,17.6231,17.6231,17.5744,17.5842,228600.0
2009-11-16 15:20:00,18.05,18.08,18.01,18.05,515500.0,17.5842,17.6134,17.5452,17.5842,515500.0
2009-11-16 15:30:00,18.05,18.07,18.03,18.04,520200.0,17.5842,17.6036,17.5647,17.5744,520200.0
2009-11-16 15:40:00,18.05,18.08,18.03,18.05,416100.0,17.5842,17.6134,17.5647,17.5842,416100.0
2009-11-16 15:50:00,18.05,18.08,18.03,18.05,595300.0,17.5842,17.6134,17.5647,17.5842,595300.0
2009-11-17 09:30:00,18.1,18.17,17.9,17.91,289000.0,17.6329,17.7011,17.438,17.4478,289000.0
2009-11-17 09:40:00,17.9,17.93,17.84,17.85,358300.0,17.438,17.4673,17.3796,17.3893,358300.0
2009-11-17 09:50:00,17.85,17.85,17.77,17.79,374900.0,17.3893,17.3893,17.3114,17.3309,374900.0
2009-11-17 10:00:00,17.79,17.84,17.75,17.76,347500.0,17.3309,17.3796,17.2919,17.3016,347500.0
2009-11-17 10:10:00,17.75,17.77,17.68,17.68,401500.0,17.2919,17.3114,17.2237,17.2237,401500.0
2009-11-17 10:20:00,17.69,17.71,17.66,17.66,324600.0,17.2335,17.2529,17.2042,17.2042,324600.0
2009-11-17 10:30:00,17.66,17.67,17.57,17.58,1132400.0,17.2042,17.214,17.1165,17.1263,1132400.0
2009-11-17 10:40:00,17.58,17.65,17.57,17.61,647900.0,17.1263,17.1945,17.1165,17.1555,647900.0
2009-11-17 10:50:00,17.61,17.66,17.58,17.64,450900.0,17.1555,17.2042,17.1263,17.1847,450900.0
2009-11-17 11:00:00,17.65,17.66,17.62,17.64,376700.0,17.1945,17.2042,17.1653,17.1847,376700.0
2009-11-17 11:10:00,17.64,17.67,17.63,17.67,320200.0,17.1847,17.214,17.175,17.214,320200.0
2009-11-17 11:20:00,17.66,17.72,17.65,17.68,387700.0,17.2042,17.2627,17.1945,17.2237,387700.0
2009-11-17 11:30:00,17.68,17.73,17.67,17.72,196600.0,17.2237,17.2724,17.214,17.2627,196600.0
2009-11-17 11:40:00,17.72,17.77,17.7,17.71,319200.0,17.2627,17.3114,17.2432,17.2529,319200.0
2009-11-17 11:50:00,17.71,17.73,17.7,17.7,179700.0,17.2529,17.2724,17.2432,17.2432,179700.0
2009-11-17 12:00:00,17.7,17.77,17.69,17.76,189500.0,17.2432,17.3114,17.2335,17.3016,189500.0
2009-11-17 12:10:00,17.76,17.84,17.76,17.76,147800.0,17.3016,17.3796,17.3016,17.3016,147800.0
2009-11-17 12:20:00,17.77,17.82,17.76,17.78,101200.0,17.3114,17.3601,17.3016,17.3211,101200.0
2009-11-17 12:30:00,17.78,17.8,17.77,17.78,107700.0,17.3211,17.3406,17.3114,17.3211,107700.0
2009-11-17 12:40:00,17.78,17.79,17.76,17.79,83500.0,17.3211,17.3309,17.3016,17.3309,83500.0
2009-11-17 12:50:00,17.79,17.82,17.78,17.81,69100.0,17.3309,17.3601,17.3211,17.3504,69100.0
2009-11-17 13:00:00,17.81,17.83,17.77,17.8,130800.0,17.3504,17.3698,17.3114,17.3406,130800.0
2009-11-17 13:10:00,17.8,17.84,17.8,17.82,76500.0,17.3406,17.3796,17.3406,17.3601,76500.0
2009-11-17 13:20:00,17.82,17.85,17.82,17.83,67000.0,17.3601,17.3893,17.3601,17.3698,67000.0
2009-11-17 13:30:00,17.84,17.84,17.8,17.84,80300.0,17.3796,17.3796,17.3406,17.3796,80300.0
2009-11-17 13:40:00,17.84,17.86,17.83,17.84,99700.0,17.3796,17.3991,17.3698,17.3796,99700.0
2009-11-17 13:50:00,17.85,17.86,17.81,17.82,270900.0,17.3893,17.3991,17.3504,17.3601,270900.0
2009-11-17 14:00:00,17.81,17.82,17.78,17.8,121800.0,17.3504,17.3601,17.3211,17.3406,121800.0
2009-11-17 14:10:00,17.8,17.8,17.77,17.78,63200.0,17.3406,17.3406,17.3114,17.3211,63200.0
2009-11-17 14:20:00,17.77,17.79,17.73,17.73,144800.0,17.3114,17.3309,17.2724,17.2724,144800.0
2009-11-17 14:30:00,17.74,17.81,17.73,17.79,175400.0,17.2822,17.3504,17.2724,17.3309,175400.0
2009-11-17 14:40:00,17.78,17.81,17.77,17.79,198800.0,17.3211,17.3504,17.3114,17.3309,198800.0
2009-11-17 14:50:00,17.8,17.8,17.79,17.8,86600.0,17.3406,17.3406,17.3309,17.3406,86600.0
2009-11-17 15:00:00,17.79,17.82,17.78,17.82,154200.0,17.3309,17.3601,17.3211,17.3601,154200.0
2009-11-17 15:10:00,17.81,17.85,17.81,17.84,162300.0,17.3504,17.3893,17.3504,17.3796,162300.0
2009-11-17 15:20:00,17.85,17.86,17.82,17.82,245500.0,17.3893,17.3991,17.3601,17.3601,245500.0
2009-11-17 15:30:00,17.82,17.82,17.8,17.8,93000.0,17.3601,17.3601,17.3406,17.3406,93000.0
2009-11-17 15:40:00,17.8,17.85,17.8,17.85,219000.0,17.3406,17.3893,17.3406,17.3893,219000.0
2009-11-17 15:50:00,17.85,17.87,17.84,17.85,638700.0,17.3893,17.4088,17.3796,17.3893,638700.0
2009-11-18 09:30:00,17.73,17.99,17.66,17.72,346500.0,17.2724,17.5257,17.2042,17.2627,346500.0
2009-11-18 09:40:00,17.71,17.78,17.71,17.71,139000.0,17.2529,17.3211,17.2529,17.2529,139000.0
2009-11-18 09:50:00,17.72,17.72,17.61,17.61,177600.0,17.2627,17.2627,17.1555,17.1555,177600.0
2009-11-18 10:00:00,17.62,17.67,17.62,17.66,110800.0,17.1653,17.214,17.1653,17.2042,110800.0
2009-11-18 10:10:00,17.66,17.7,17.64,17.69,287200.0,17.2042,17.2432,17.1847,17.2335,287200.0
2009-11-18 10:20:00,17.68,17.74,17.66,17.71,270200.0,17.2237,17.2822,17.2042,17.2529,270200.0
2009-11-18 10:30:00,17.71,17.73,17.69,17.7,164200.0,17.2529,17.2724,17.2335,17.2432,164200.0
2009-11-18 10:40:00,17.7,17.72,17.67,17.7,126200.0,17.2432,17.2627,17.214,17.2432,126200.0
2009-11-18 10:50:00,17.7,17.81,17.7,17.76,166100.0,17.2432,17.3504,17.2432,17.3016,166100.0
2009-11-18 11:00:00,17.76,17.81,17.76,17.77,114900.0,17.3016,17.3504,17.3016,17.3114,114900.0
2009-11-18 11:10:00,17.77,17.78,17.72,17.72,41600.0,17.3114,17.3211,17.2627,17.2627,41600.0
2009-11-18 11:20:00,17.72,17.73,17.69,17.7,103300.0,17.2627,17.2724,17.2335,17.2432,103300.0
2009-11-18 11:30:00,17.69,17.7,17.63,17.63,86200.0,17.2335,17.2432,17.175,17.175,86200.0
2009-11-18 11:40:00,17.63,17.67,17.63,17.67,31300.0,17.175,17.214,17.175,17.214,31300.0
2009-11-18 11:50:00,17.67,17.67,17.66,17.66,16700.0,17.214,17.214,17.2042,17.2042,16700.0
2009-11-18 12:00:00,17.66,17.68,17.64,17.66,91900.0,17.2042,17.2237,17.1847,17.2042,91900.0
2009-11-18 12:10:00,17.66,17.7,17.64,17.7,101500.0,17.2042,17.2432,17.1847,17.2432,101500.0
2009-11-18 12:20:00,17.69,17.7,17.69,17.69,23700.0,17.2335,17.2432,17.2335,17.2335,23700.0
2009-11-18 12:30:00,17.69,17.71,17.69,17.7,65700.0,17.2335,17.2529,17.2335,17.2432,65700.0
2009-11-18 12:40:00,17.7,17.7,17.67,17.67,62900.0,17.2432,17.2432,17.214,17.214,62900.0
2009-11-18 12:50:00,17.67,17.71,17.67,17.71,158500.0,17.214,17.2529,17.214,17.2529,158500.0
2009-11-18 13:00:00,17.7,17.72,17.7,17.71,88100.0,17.2432,17.2627,17.2432,17.2529,88100.0
2009-11-18 13:10:00,17.71,17.72,17.7,17.71,179700.0,17.2529,17.2627,17.2432,17.2529,179700.0
2009-11-18 13:20:00,17.71,17.72,17.7,17.72,52000.0,17.2529,17.2627,17.2432,17.2627,52000.0
2009-11-18 13:30:00,17.72,17.72,17.71,17.71,13500.0,17.2627,17.2627,17.2529,17.2529,13500.0
2009-11-18 13:40:00,17.71,17.72,17.71,17.71,18800.0,17.2529,17.2627,17.2529,17.2529,18800.0
2009-11-18 13:50:00,17.71,17.72,17.69,17.72,114800.0,17.2529,17.2627,17.2335,17.2627,114800.0
2009-11-18 14:00:00,17.72,17.72,17.71,17.71,37400.0,17.2627,17.2627,17.2529,17.2529,37400.0
2009-11-18 14:10:00,17.72,17.73,17.71,17.71,75100.0,17.2627,17.2724,17.2529,17.2529,75100.0
2009-11-18 14:20:00,17.72,17.75,17.71,17.74,183900.0,17.2627,17.2919,17.2529,17.2822,183900.0
2009-11-18 14:30:00,17.74,17.76,17.74,17.75,75100.0,17.2822,17.3016,17.2822,17.2919,75100.0
2009-11-18 14:40:00,17.74,17.75,17.72,17.73,56000.0,17.2822,17.2919,17.2627,17.2724,56000.0
2009-11-18 14:50:00,17.73,17.74,17.72,17.73,128100.0,17.2724,17.2822,17.2627,17.2724,128100.0
2009-11-18 15:00:00,17.73,17.73,17.71,17.71,128000.0,17.2724,17.2724,17.2529,17.2529,128000.0
2009-11-18 15:10:00,17.72,17.72,17.71,17.72,278300.0,17.2627,17.2627,17.2529,17.2627,278300.0
2009-11-18 15:20:00,17.72,17.72,17.7,17.71,97800.0,17.2627,17.2627,17.2432,17.2529,97800.0
2009-11-18 15:30:00,17.71,17.71,17.7,17.7,86500.0,17.2529,17.2529,17.2432,17.2432,86500.0
2009-11-18 15:40:00,17.71,17.71,17.65,17.66,324200.0,17.2529,17.2529,17.1945,17.2042,324200.0
2009-11-18 15:50:00,17.66,17.7,17.66,17.67,857700.0,17.2042,17.2432,17.2042,17.214,857700.0
2009-11-19 09:30:00,17.65,17.8,17.63,17.63,266000.0,17.1945,17.3406,17.175,17.175,266000.0
2009-11-19 09:40:00,17.63,17.67,17.59,17.65,328500.0,17.175,17.214,17.136,17.1945,328500.0
2009-11-19 09:50:00,17.65,17.66,17.52,17.6,254400.0,17.1945,17.2042,17.0678,17.1458,254400.0
2009-11-19 10:00:00,17.6,17.6,17.5,17.53,615600.0,17.1458,17.1458,17.0484,17.0776,615600.0
2009-11-19 10:10:00,17.53,17.58,17.44,17.46,114300.0,17.0776,17.1263,16.9899,17.0094,114300.0
2009-11-19 10:20:00,17.47,17.49,17.46,17.46,97600.0,17.0191,17.0386,17.0094,17.0094,97600.0
2009-11-19 10:30:00,17.46,17.47,17.34,17.35,213700.0,17.0094,17.0191,16.8925,16.9022,213700.0
2009-11-19 10:40:00,17.35,17.37,17.32,17.34,176300.0,16.9022,16.9217,16.873,16.8925,176300.0
2009-11-19 10:50:00,17.34,17.35,17.33,17.34,112700.0,16.8925,16.9022,16.8827,16.8925,112700.0
2009-11-19 11:00:00,17.34,17.37,17.33,17.34,173100.0,16.8925,16.9217,16.8827,16.8925,173100.0
2009-11-19 11:10:00,17.34,17.41,17.33,17.41,101600.0,16.8925,16.9607,16.8827,16.9607,101600.0
2009-11-19 11:20:00,17.4,17.42,17.4,17.4,77800.0,16.9509,16.9704,16.9509,16.9509,77800.0
2009-11-19 11:30:00,17.41,17.45,17.4,17.43,86800.0,16.9607,16.9996,16.9509,16.9802,86800.0
2009-11-19 11:40:00,17.44,17.44,17.35,17.35,53500.0,16.9899,16.9899,16.9022,16.9022,53500.0
2009-11-19 11:50:00,17.35,17.41,17.35,17.4,70700.0,16.9022,16.9607,16.9022,16.9509,70700.0
2009-11-19 12:00:00,17.4,17.41,17.39,17.39,98000.0,16.9509,16.9607,16.9412,16.9412,98000.0
2009-11-19 12:10:00,17.4,17.42,17.39,17.42,82200.0,16.9509,16.9704,16.9412,16.9704,82200.0
2009-11-19 12:20:00,17.41,17.45,17.41,17.43,85400.0,16.9607,16.9996,16.9607,16.9802,85400.0
2009-11-19 12:30:00,17.44,17.47,17.43,17.44,89900.0,16.9899,17.0191,16.9802,16.9899,89900.0
2009-11-19 12:40:00,17.44,17.45,17.41,17.41,119100.0,16.9899,16.9996,16.9607,16.9607,119100.0
2009-11-19 12:50:00,17.41,17.44,17.4,17.44,83400.0,16.9607,16.9899,16.9509,16.9899,83400.0
2009-11-19 13:00:00,17.44,17.45,17.42,17.42,56600.0,16.9899,16.9996,16.9704,16.9704,56600.0
2009-11-19 13:10:00,17.42,17.42,17.39,17.41,261200.0,16.9704,16.9704,16.9412,16.9607,261200.0
2009-11-19 13:20:00,17.41,17.41,17.4,17.41,54700.0,16.9607,16.9607,16.9509,16.9607,54700.0
2009-11-19 13:30:00,17.4,17.42,17.4,17.41,199500.0,16.9509,16.9704,16.9509,16.9607,199500.0
2009-11-19 13:40:00,17.41,17.42,17.39,17.4,50800.0,16.9607,16.9704,16.9412,16.9509,50800.0
2009-11-19 13:50:00,17.4,17.41,17.4,17.41,157500.0,16.9509,16.9607,16.9509,16.9607,157500.0
2009-11-19 14:00:00,17.41,17.45,17.4,17.43,161300.0,16.9607,16.9996,16.9509,16.9802,161300.0
2009-11-19 14:10:00,17.44,17.44,17.41,17.43,70000.0,16.9899,16.9899,16.9607,16.9802,70000.0
2009-11-19 14:20:00,17.43,17.44,17.41,17.42,74500.0,16.9802,16.9899,16.9607,16.9704,74500.0
2009-11-19 14:30:00,17.42,17.44,17.41,17.42,87400.0,16.9704,16.9899,16.9607,16.9704,87400.0
2009-11-19 14:40:00,17.42,17.44,17.41,17.44,100200.0,16.9704,16.9899,16.9607,16.9899,100200.0
2009-11-19 14:50:00,17.44,17.44,17.43,17.44,65400.0,16.9899,16.9899,16.9802,16.9899,65400.0
2009-11-19 15:00:00,17.44,17.46,17.41,17.45,234000.0,16.9899,17.0094,16.9607,16.9996,234000.0
2009-11-19 15:10:00,17.44,17.45,17.4,17.43,127500.0,16.9899,16.9996,16.9509,16.9802,127500.0
2009-11-19 15:20:00,17.44,17.44,17.42,17.42,53100.0,16.9899,16.9899,16.9704,16.9704,53100.0
2009-11-19 15:30:00,17.43,17.45,17.41,17.41,213100.0,16.9802,16.9996,16.9607,16.9607,213100.0
2009-11-19 15:40:00,17.4,17.47,17.4,17.45,683600.0,16.9509,17.0191,16.9509,16.9996,683600.0
2009-11-19 15:50:00,17.45,17.47,17.42,17.43,346800.0,16.9996,17.0191,16.9704,16.9802,346800.0
2009-11-20 09:30:00,17.24,17.55,17.21,17.38,596600.0,16.7951,17.0971,16.7658,16.9315,596600.0
2009-11-20 09:40:00,17.38,17.42,17.27,17.28,195300.0,16.9315,16.9704,16.8243,16.834,195300.0
2009-11-20 09:50:00,17.27,17.32,17.22,17.29,101100.0,16.8243,16.873,16.7756,16.8438,101100.0
2009-11-20 10:00:00,17.29,17.3,17.19,17.19,228600.0,16.8438,16.8535,16.7464,16.7464,228600.0
2009-11-20 10:10:00,17.19,17.23,17.15,17.2,170700.0,16.7464,16.7853,16.7074,16.7561,170700.0
2009-11-20 10:20:00,17.2,17.29,17.19,17.27,269300.0,16.7561,16.8438,16.7464,16.8243,269300.0
2009-11-20 10:30:00,17.26,17.34,17.26,17.34,105500.0,16.8145,16.8925,16.8145,16.8925,105500.0
2009-11-20 10:40:00,17.34,17.39,17.33,17.39,132700.0,16.8925,16.9412,16.8827,16.9412,132700.0
2009-11-20 10:50:00,17.38,17.39,17.36,17.38,72800.0,16.9315,16.9412,16.912,16.9315,72800.0
2009-11-20 11:00:00,17.38,17.41,17.38,17.4,112600.0,16.9315,16.9607,16.9315,16.9509,112600.0
2009-11-20 11:10:00,17.39,17.41,17.36,17.4,232200.0,16.9412,16.9607,16.912,16.9509,232200.0
2009-11-20 11:20:00,17.4,17.4,17.33,17.33,211300.0,16.9509,16.9509,16.8827,16.8827,211300.0
2009-11-20 11:30:00,17.33,17.34,17.3,17.31,64700.0,16.8827,16.8925,16.8535,16.8633,64700.0
2009-11-20 11:40:00,17.32,17.32,17.29,17.29,42400.0,16.873,16.873,16.8438,16.8438,42400.0
2009-11-20 11:50:00,17.29,17.3,17.26,17.26,27300.0,16.8438,16.8535,16.8145,16.8145,27300.0
2009-11-20 12:00:00,17.27,17.27,17.25,17.26,45600.0,16.8243,16.8243,16.8048,16.8145,45600.0
2009-11-20 12:10:00,17.26,17.26,17.25,17.25,12800.0,16.8145,16.8145,16.8048,16.8048,12800.0
2009-11-20 12:20:00,17.25,17.26,17.25,17.26,30500.0,16.8048,16.8145,16.8048,16.8145,30500.0
2009-11-20 12:30:00,17.26,17.26,17.25,17.25,21200.0,16.8145,16.8145,16.8048,16.8048,21200.0
2009-11-20 12:40:00,17.25,17.26,17.23,17.23,34800.0,16.8048,16.8145,16.7853,16.7853,34800.0
2009-11-20 12:50:00,17.23,17.26,17.23,17.26,70900.0,16.7853,16.8145,16.7853,16.8145,70900.0
2009-11-20 13:00:00,17.26,17.32,17.25,17.32,103800.0,16.8145,16.873,16.8048,16.873,103800.0
2009-11-20 13:10:00,17.31,17.32,17.3,17.31,55600.0,16.8633,16.873,16.8535,16.8633,55600.0
2009-11-20 13:20:00,17.31,17.32,17.28,17.3,60600.0,16.8633,16.873,16.834,16.8535,60600.0
2009-11-20 13:30:00,17.3,17.31,17.29,17.31,153700.0,16.8535,16.8633,16.8438,16.8633,153700.0
2009-11-20 13:40:00,17.31,17.35,17.3,17.35,224600.0,16.8633,16.9022,16.8535,16.9022,224600.0
2009-11-20 13:50:00,17.35,17.36,17.34,17.36,239800.0,16.9022,16.912,16.8925,16.912,239800.0
2009-11-20 14:00:00,17.36,17.43,17.35,17.41,295300.0,16.912,16.9802,16.9022,16.9607,295300.0
2009-11-20 14:10:00,17.41,17.41,17.34,17.39,283500.0,16.9607,16.9607,16.8925,16.9412,283500.0
2009-11-20 14:20:00,17.4,17.4,17.35,17.35,40500.0,16.9509,16.9509,16.9022,16.9022,40500.0
2009-11-20 14:30:00,17.35,17.39,17.34,17.39,540700.0,16.9022,16.9412,16.8925,16.9412,540700.0
2009-11-20 14:40:00,17.39,17.4,17.33,17.33,117200.0,16.9412,16.9509,16.8827,16.8827,117200.0
2009-11-20 14:50:00,17.33,17.34,17.29,17.29,44900.0,16.8827,16.8925,16.8438,16.8438,44900.0
2009-11-20 15:00:00,17.29,17.3,17.29,17.29,40600.0,16.8438,16.8535,16.8438,16.8438,40600.0
2009-11-20 15:10:00,17.29,17.3,17.28,17.29,71100.0,16.8438,16.8535,16.834,16.8438,71100.0
2009-11-20 15:20:00,17.28,17.34,17.28,17.34,117000.0,16.834,16.8925,16.834,16.8925,117000.0
2009-11-20 15:30:00,17.34,17.36,17.33,17.35,134300.0,16.8925,16.912,16.8827,16.9022,134300.0
2009-11-20 15:40:00,17.35,17.35,17.33,17.33,180800.0,16.9022,16.9022,16.8827,16.8827,180800.0
2009-11-20 15:50:00,17.33,17.33,17.3,17.3,686000.0,16.8827,16.8827,16.8535,16.8535,686000.0
2009-11-23 09:30:00,17.46,17.55,17.38,17.42,210600.0,17.0094,17.0971,16.9315,16.9704,210600.0
2009-11-23 09:40:00,17.42,17.45,17.34,17.44,256900.0,16.9704,16.9996,16.8925,16.9899,256900.0
2009-11-23 09:50:00,17.44,17.48,17.44,17.46,167900.0,16.9899,17.0289,16.9899,17.0094,167900.0
2009-11-23 10:00:00,17.45,17.56,17.45,17.47,235500.0,16.9996,17.1068,16.9996,17.0191,235500.0
2009-11-23 10:10:00,17.46,17.5,17.43,17.44,203600.0,17.0094,17.0484,16.9802,16.9899,203600.0
2009-11-23 10:20:00,17.44,17.45,17.39,17.39,104300.0,16.9899,16.9996,16.9412,16.9412,104300.0
2009-11-23 10:30:00,17.39,17.4,17.35,17.36,109500.0,16.9412,16.9509,16.9022,16.912,109500.0
2009-11-23 10:40:00,17.35,17.36,17.23,17.25,310100.0,16.9022,16.912,16.7853,16.8048,310100.0
2009-11-23 10:50:00,17.26,17.27,17.24,17.25,131700.0,16.8145,16.8243,16.7951,16.8048,131700.0
2009-11-23 11:00:00,17.25,17.3,17.24,17.3,90800.0,16.8048,16.8535,16.7951,16.8535,90800.0
2009-11-23 11:10:00,17.3,17.3,17.26,17.27,96500.0,16.8535,16.8535,16.8145,16.8243,96500.0
2009-11-23 11:20:00,17.27,17.28,17.26,17.26,128100.0,16.8243,16.834,16.8145,16.8145,128100.0
2009-11-23 11:30:00,17.26,17.27,17.24,17.24,53500.0,16.8145,16.8243,16.7951,16.7951,53500.0
2009-11-23 11:40:00,17.24,17.28,17.24,17.27,28600.0,16.7951,16.834,16.7951,16.8243,28600.0
2009-11-23 11:50:00,17.28,17.29,17.25,17.28,91800.0,16.834,16.8438,16.8048,16.834,91800.0
2009-11-23 12:00:00,17.27,17.3,17.27,17.3,51600.0,16.8243,16.8535,16.8243,16.8535,51600.0
2009-11-23 12:10:00,17.3,17.3,17.29,17.3,29500.0,16.8535,16.8535,16.8438,16.8535,29500.0
2009-11-23 12:20:00,17.29,17.3,17.29,17.29,15900.0,16.8438,16.8535,16.8438,16.8438,15900.0
2009-11-23 12:30:00,17.29,17.29,17.23,17.27,112800.0,16.8438,16.8438,16.7853,16.8243,112800.0
2009-11-23 12:40:00,17.26,17.3,17.24,17.29,131300.0,16.8145,16.8535,16.7951,16.8438,131300.0
2009-11-23 12:50:00,17.3,17.3,17.29,17.29,35800.0,16.8535,16.8535,16.8438,16.8438,35800.0
2009-11-23 13:00:00,17.3,17.3,17.29,17.3,46300.0,16.8535,16.8535,16.8438,16.8535,46300.0
2009-11-23 13:10:00,17.3,17.3,17.29,17.3,24400.0,16.8535,16.8535,16.8438,16.8535,24400.0
2009-11-23 13:20:00,17.3,17.3,17.29,17.29,44900.0,16.8535,16.8535,16.8438,16.8438,44900.0
2009-11-23 13:30:00,17.29,17.3,17.27,17.27,114800.0,16.8438,16.8535,16.8243,16.8243,114800.0
2009-11-23 13:40:00,17.27,17.28,17.24,17.24,92000.0,16.8243,16.834,16.7951,16.7951,92000.0
2009-11-23 13:50:00,17.25,17.25,17.24,17.24,76700.0,16.8048,16.8048,16.7951,16.7951,76700.0
2009-11-23 14:00:00,17.24,17.25,17.22,17.22,123200.0,16.7951,16.8048,16.7756,16.7756,123200.0
2009-11-23 14:10:00,17.22,17.23,17.2,17.2,100700.0,16.7756,16.7853,16.7561,16.7561,100700.0
2009-11-23 14:20:00,17.2,17.25,17.18,17.23,210600.0,16.7561,16.8048,16.7366,16.7853,210600.0
2009-11-23 14:30:00,17.22,17.27,17.22,17.26,174700.0,16.7756,16.8243,16.7756,16.8145,174700.0
2009-11-23 14:40:00,17.25,17.25,17.24,17.24,46500.0,16.8048,16.8048,16.7951,16.7951,46500.0
2009-11-23 14:50:00,17.24,17.26,17.24,17.25,219200.0,16.7951,16.8145,16.7951,16.8048,219200.0
2009-11-23 15:00:00,17.25,17.26,17.25,17.25,73700.0,16.8048,16.8145,16.8048,16.8048,73700.0
2009-11-23 15:10:00,17.25,17.26,17.25,17.25,63400.0,16.8048,16.8145,16.8048,16.8048,63400.0
2009-11-23 15:20:00,17.26,17.26,17.25,17.25,68300.0,16.8145,16.8145,16.8048,16.8048,68300.0
2009-11-23 15:30:00,17.26,17.26,17.18,17.24,380300.0,16.8145,16.8145,16.7366,16.7951,380300.0
2009-11-23 15:40:00,17.25,17.25,17.21,17.22,267500.0,16.8048,16.8048,16.7658,16.7756,267500.0
2009-11-23 15:50:00,17.22,17.27,17.22,17.25,614900.0,16.7756,16.8243,16.7756,16.8048,614900.0
2009-11-24 09:30:00,17.33,17.35,17.08,17.1,231200.0,16.8827,16.9022,16.6392,16.6587,231200.0
2009-11-24 09:40:00,17.1,17.14,17.08,17.1,119400.0,16.6587,16.6976,16.6392,16.6587,119400.0
2009-11-24 09:50:00,17.1,17.1,16.99,17.03,399100.0,16.6587,16.6587,16.5515,16.5905,399100.0
2009-11-24 10:00:00,17.03,17.14,17.0,17.01,347000.0,16.5905,16.6976,16.5613,16.571,347000.0
2009-11-24 10:10:00,17.01,17.06,17.0,17.03,80700.0,16.571,16.6197,16.5613,16.5905,80700.0
2009-11-24 10:20:00,17.03,17.05,17.03,17.04,96100.0,16.5905,16.61,16.5905,16.6002,96100.0
2009-11-24 10:30:00,17.04,17.07,17.04,17.07,90200.0,16.6002,16.6295,16.6002,16.6295,90200.0
2009-11-24 10:40:00,17.07,17.09,17.03,17.09,115500.0,16.6295,16.6489,16.5905,16.6489,115500.0
2009-11-24 10:50:00,17.09,17.1,17.05,17.06,304800.0,16.6489,16.6587,16.61,16.6197,304800.0
2009-11-24 11:00:00,17.06,17.09,17.05,17.09,94600.0,16.6197,16.6489,16.61,16.6489,94600.0
2009-11-24 11:10:00,17.09,17.09,17.05,17.07,206600.0,16.6489,16.6489,16.61,16.6295,206600.0
2009-11-24 11:20:00,17.07,17.07,17.05,17.06,103900.0,16.6295,16.6295,16.61,16.6197,103900.0
2009-11-24 11:30:00,17.06,17.07,17.03,17.07,141000.0,16.6197,16.6295,16.5905,16.6295,141000.0
2009-11-24 11:40:00,17.07,17.07,17.06,17.07,44500.0,16.6295,16.6295,16.6197,16.6295,44500.0
2009-11-24 11:50:00,17.07,17.07,17.06,17.07,33300.0,16.6295,16.6295,16.6197,16.6295,33300.0
2009-11-24 12:00:00,17.07,17.07,17.06,17.07,29200.0,16.6295,16.6295,16.6197,16.6295,29200.0
2009-11-24 12:10:00,17.06,17.07,17.04,17.07,53300.0,16.6197,16.6295,16.6002,16.6295,53300.0
2009-11-24 12:20:00,17.06,17.07,17.06,17.06,21400.0,16.6197,16.6295,16.6197,16.6197,21400.0
2009-11-24 12:30:00,17.06,17.07,17.05,17.05,83700.0,16.6197,16.6295,16.61,16.61,83700.0
2009-11-24 12:40:00,17.06,17.06,17.01,17.04,185000.0,16.6197,16.6197,16.571,16.6002,185000.0
2009-11-24 12:50:00,17.04,17.06,17.02,17.03,168700.0,16.6002,16.6197,16.5807,16.5905,168700.0
2009-11-24 13:00:00,17.03,17.04,17.02,17.02,39800.0,16.5905,16.6002,16.5807,16.5807,39800.0
2009-11-24 13:10:00,17.02,17.03,17.01,17.03,70800.0,16.5807,16.5905,16.571,16.5905,70800.0
2009-11-24 13:20:00,17.03,17.03,17.01,17.01,51800.0,16.5905,16.5905,16.571,16.571,51800.0
2009-11-24 13:30:00,17.01,17.02,17.01,17.02,43300.0,16.571,16.5807,16.571,16.5807,43300.0
2009-11-24 13:40:00,17.02,17.02,17.01,17.01,30200.0,16.5807,16.5807,16.571,16.571,30200.0
2009-11-24 13:50:00,17.01,17.04,17.0,17.04,111200.0,16.571,16.6002,16.5613,16.6002,111200.0
2009-11-24 14:00:00,17.04,17.06,17.01,17.04,154600.0,16.6002,16.6197,16.571,16.6002,154600.0
2009-11-24 14:10:00,17.04,17.05,17.04,17.05,48800.0,16.6002,16.61,16.6002,16.61,48800.0
2009-11-24 14:20:00,17.05,17.05,17.04,17.05,50000.0,16.61,16.61,16.6002,16.61,50000.0
2009-11-24 14:30:00,17.05,17.05,17.04,17.04,41800.0,16.61,16.61,16.6002,16.6002,41800.0
2009-11-24 14:40:00,17.04,17.05,17.04,17.05,83600.0,16.6002,16.61,16.6002,16.61,83600.0
2009-11-24 14:50:00,17.05,17.07,17.04,17.04,254300.0,16.61,16.6295,16.6002,16.6002,254300.0
2009-11-24 15:00:00,17.04,17.08,17.03,17.06,402800.0,16.6002,16.6392,16.5905,16.6197,402800.0
2009-11-24 15:10:00,17.05,17.06,17.05,17.05,75500.0,16.61,16.6197,16.61,16.61,75500.0
2009-11-24 15:20:00,17.06,17.06,17.05,17.05,79400.0,16.6197,16.6197,16.61,16.61,79400.0
2009-11-24 15:30:00,17.06,17.07,17.04,17.05,364800.0,16.6197,16.6295,16.6002,16.61,364800.0
2009-11-24 15:40:00,17.04,17.08,17.03,17.04,344300.0,16.6002,16.6392,16.5905,16.6002,344300.0
2009-11-24 15:50:00,17.04,17.1,17.02,17.06,1700100.0,16.6002,16.6587,16.5807,16.6197,1700100.0
2009-11-25 09:30:00,17.12,17.28,17.12,17.25,210100.0,16.6782,16.834,16.6782,16.8048,210100.0
2009-11-25 09:40:00,17.26,17.3,17.2,17.28,454600.0,16.8145,16.8535,16.7561,16.834,454600.0
2009-11-25 09:50:00,17.28,17.37,17.25,17.37,268000.0,16.834,16.9217,16.8048,16.9217,268000.0
2009-11-25 10:00:00,17.37,17.41,17.33,17.37,208300.0,16.9217,16.9607,16.8827,16.9217,208300.0
2009-11-25 10:10:00,17.36,17.37,17.33,17.34,118400.0,16.912,16.9217,16.8827,16.8925,118400.0
2009-11-25 10:20:00,17.34,17.34,17.3,17.3,120100.0,16.8925,16.8925,16.8535,16.8535,120100.0
2009-11-25 10:30:00,17.31,17.32,17.31,17.32,90100.0,16.8633,16.873,16.8633,16.873,90100.0
2009-11-25 10:40:00,17.32,17.32,17.28,17.3,160600.0,16.873,16.873,16.834,16.8535,160600.0
2009-11-25 10:50:00,17.3,17.31,17.29,17.29,104000.0,16.8535,16.8633,16.8438,16.8438,104000.0
2009-11-25 11:00:00,17.29,17.36,17.27,17.36,193600.0,16.8438,16.912,16.8243,16.912,193600.0
2009-11-25 11:10:00,17.36,17.38,17.35,17.38,30900.0,16.912,16.9315,16.9022,16.9315,30900.0
2009-11-25 11:20:00,17.38,17.39,17.37,17.39,68800.0,16.9315,16.9412,16.9217,16.9412,68800.0
2009-11-25 11:30:00,17.39,17.42,17.39,17.42,92900.0,16.9412,16.9704,16.9412,16.9704,92900.0
2009-11-25 11:40:00,17.42,17.42,17.41,17.41,69400.0,16.9704,16.9704,16.9607,16.9607,69400.0
2009-11-25 11:50:00,17.42,17.42,17.41,17.42,76200.0,16.9704,16.9704,16.9607,16.9704,76200.0
2009-11-25 12:00:00,17.42,17.42,17.34,17.38,268800.0,16.9704,16.9704,16.8925,16.9315,268800.0
2009-11-25 12:10:00,17.37,17.37,17.33,17.35,188200.0,16.9217,16.9217,16.8827,16.9022,188200.0
2009-11-25 12:20:00,17.35,17.36,17.34,17.36,65900.0,16.9022,16.912,16.8925,16.912,65900.0
2009-11-25 12:30:00,17.36,17.39,17.36,17.37,100600.0,16.912,16.9412,16.912,16.9217,100600.0
2009-11-25 12:40:00,17.37,17.41,17.37,17.41,55400.0,16.9217,16.9607,16.9217,16.9607,55400.0
2009-11-25 12:50:00,17.41,17.43,17.39,17.43,54300.0,16.9607,16.9802,16.9412,16.9802,54300.0
2009-11-25 13:00:00,17.43,17.43,17.42,17.42,33000.0,16.9802,16.9802,16.9704,16.9704,33000.0
2009-11-25 13:10:00,17.43,17.43,17.41,17.41,70400.0,16.9802,16.9802,16.9607,16.9607,70400.0
2009-11-25 13:20:00,17.41,17.42,17.4,17.4,53300.0,16.9607,16.9704,16.9509,16.9509,53300.0
2009-11-25 13:30:00,17.41,17.43,17.37,17.4,261600.0,16.9607,16.9802,16.9217,16.9509,261600.0
2009-11-25 13:40:00,17.41,17.44,17.4,17.44,55400.0,16.9607,16.9899,16.9509,16.9899,55400.0
2009-11-25 13:50:00,17.44,17.47,17.43,17.45,146500.0,16.9899,17.0191,16.9802,16.9996,146500.0
2009-11-25 14:00:00,17.45,17.45,17.44,17.44,34400.0,16.9996,16.9996,16.9899,16.9899,34400.0
2009-11-25 14:10:00,17.45,17.45,17.44,17.45,77900.0,16.9996,16.9996,16.9899,16.9996,77900.0
2009-11-25 14:20:00,17.45,17.45,17.43,17.44,120000.0,16.9996,16.9996,16.9802,16.9899,120000.0
2009-11-25 14:30:00,17.43,17.45,17.42,17.45,132500.0,16.9802,16.9996,16.9704,16.9996,132500.0
2009-11-25 14:40:00,17.44,17.47,17.44,17.47,134400.0,16.9899,17.0191,16.9899,17.0191,134400.0
2009-11-25 14:50:00,17.46,17.47,17.44,17.47,102300.0,17.0094,17.0191,16.9899,17.0191,102300.0
2009-11-25 15:00:00,17.46,17.52,17.45,17.49,249000.0,17.0094,17.0678,16.9996,17.0386,249000.0
2009-11-25 15:10:00,17.5,17.52,17.49,17.51,148100.0,17.0484,17.0678,17.0386,17.0581,148100.0
2009-11-25 15:20:00,17.51,17.54,17.5,17.53,194100.0,17.0581,17.0873,17.0484,17.0776,194100.0
2009-11-25 15:30:00,17.52,17.55,17.49,17.52,300100.0,17.0678,17.0971,17.0386,17.0678,300100.0
2009-11-25 15:40:00,17.52,17.53,17.49,17.53,300200.0,17.0678,17.0776,17.0386,17.0776,300200.0
2009-11-25 15:50:00,17.53,17.55,17.5,17.51,549700.0,17.0776,17.0971,17.0484,17.0581,549700.0
2009-11-27 09:30:00,17.13,17.14,16.96,17.01,308900.0,16.6879,16.6976,16.5223,16.571,308900.0
2009-11-27 09:40:00,17.01,17.13,17.0,17.02,182800.0,16.571,16.6879,16.5613,16.5807,182800.0
2009-11-27 09:50:00,17.01,17.06,17.01,17.04,92200.0,16.571,16.6197,16.571,16.6002,92200.0
2009-11-27 10:00:00,17.04,17.09,17.02,17.02,86500.0,16.6002,16.6489,16.5807,16.5807,86500.0
2009-11-27 10:10:00,17.02,17.08,17.02,17.07,56400.0,16.5807,16.6392,16.5807,16.6295,56400.0
2009-11-27 10:20:00,17.07,17.11,17.05,17.07,84100.0,16.6295,16.6684,16.61,16.6295,84100.0
2009-11-27 10:30:00,17.07,17.1,17.06,17.1,55100.0,16.6295,16.6587,16.6197,16.6587,55100.0
2009-11-27 10:40:00,17.09,17.11,17.09,17.11,63600.0,16.6489,16.6684,16.6489,16.6684,63600.0
2009-11-27 10:50:00,17.11,17.2,17.1,17.14,187500.0,16.6684,16.7561,16.6587,16.6976,187500.0
2009-11-27 11:00:00,17.14,17.22,17.14,17.18,97400.0,16.6976,16.7756,16.6976,16.7366,97400.0
2009-11-27 11:10:00,17.17,17.2,17.11,17.13,215600.0,16.7269,16.7561,16.6684,16.6879,215600.0
2009-11-27 11:20:00,17.13,17.16,17.11,17.16,57000.0,16.6879,16.7171,16.6684,16.7171,57000.0
2009-11-27 11:30:00,17.15,17.16,17.11,17.14,48000.0,16.7074,16.7171,16.6684,16.6976,48000.0
2009-11-27 11:40:00,17.14,17.16,17.13,17.13,49900.0,16.6976,16.7171,16.6879,16.6879,49900.0
2009-11-27 11:50:00,17.13,17.16,17.11,17.11,70800.0,16.6879,16.7171,16.6684,16.6684,70800.0
2009-11-27 12:00:00,17.11,17.16,17.11,17.15,119000.0,16.6684,16.7171,16.6684,16.7074,119000.0
2009-11-27 12:10:00,17.15,17.18,17.13,17.15,132200.0,16.7074,16.7366,16.6879,16.7074,132200.0
2009-11-27 12:20:00,17.15,17.15,17.12,17.12,94900.0,16.7074,16.7074,16.6782,16.6782,94900.0
2009-11-27 12:30:00,17.12,17.15,17.12,17.12,85900.0,16.6782,16.7074,16.6782,16.6782,85900.0
2009-11-27 12:40:00,17.12,17.18,17.07,17.17,361800.0,16.6782,16.7366,16.6295,16.7269,361800.0
2009-11-27 12:50:00,17.17,17.17,17.0,17.0,399900.0,16.7269,16.7269,16.5613,16.5613,399900.0
2009-11-27 13:00:00,17.0,17.05,16.96,17.01,179900.0,16.5613,16.61,16.5223,16.571,179900.0
2009-11-27 13:10:00,17.1,17.1,16.99,17.01,22000.0,16.6587,16.6587,16.5515,16.571,22000.0
2009-11-27 13:20:00,16.99,17.01,16.99,16.99,1300.0,16.5515,16.571,16.5515,16.5515,1300.0
2009-11-27 13:30:00,16.99,16.99,16.99,16.99,0.0,16.5515,16.5515,16.5515,16.5515,0.0
2009-11-27 13:40:00,17.0,17.0,17.0,17.0,100.0,16.5613,16.5613,16.5613,16.5613,100.0
2009-11-27 13:50:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:00:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:10:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:20:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:30:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:40:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 14:50:00,17.0,17.0,17.0,17.0,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2009-11-27 15:00:00,17.06,17.06,17.06,17.06,1000.0,16.6197,16.6197,16.6197,16.6197,1000.0
2009-11-27 15:10:00,17.06,17.06,17.06,17.06,0.0,16.6197,16.6197,16.6197,16.6197,0.0
2009-11-27 15:20:00,17.06,17.06,17.06,17.06,0.0,16.6197,16.6197,16.6197,16.6197,0.0
2009-11-27 15:30:00,17.06,17.06,17.06,17.06,0.0,16.6197,16.6197,16.6197,16.6197,0.0
2009-11-27 15:40:00,17.06,17.06,17.06,17.06,0.0,16.6197,16.6197,16.6197,16.6197,0.0
2009-11-27 15:50:00,17.06,17.06,17.06,17.06,0.0,16.6197,16.6197,16.6197,16.6197,0.0
2009-11-30 09:30:00,17.01,17.05,16.96,17.0,404300.0,16.571,16.61,16.5223,16.5613,404300.0
2009-11-30 09:40:00,17.0,17.09,16.99,17.01,286600.0,16.5613,16.6489,16.5515,16.571,286600.0
2009-11-30 09:50:00,17.0,17.04,16.99,17.0,153600.0,16.5613,16.6002,16.5515,16.5613,153600.0
2009-11-30 10:00:00,17.01,17.05,17.0,17.04,74000.0,16.571,16.61,16.5613,16.6002,74000.0
2009-11-30 10:10:00,17.04,17.04,17.0,17.0,104900.0,16.6002,16.6002,16.5613,16.5613,104900.0
2009-11-30 10:20:00,17.0,17.02,16.94,17.02,200200.0,16.5613,16.5807,16.5028,16.5807,200200.0
2009-11-30 10:30:00,17.02,17.04,17.0,17.01,87900.0,16.5807,16.6002,16.5613,16.571,87900.0
2009-11-30 10:40:00,17.01,17.02,16.99,17.0,83900.0,16.571,16.5807,16.5515,16.5613,83900.0
2009-11-30 10:50:00,17.0,17.0,16.92,16.96,205200.0,16.5613,16.5613,16.4833,16.5223,205200.0
2009-11-30 11:00:00,16.96,16.97,16.92,16.94,141700.0,16.5223,16.532,16.4833,16.5028,141700.0
2009-11-30 11:10:00,16.95,16.97,16.93,16.94,85800.0,16.5125,16.532,16.4931,16.5028,85800.0
2009-11-30 11:20:00,16.94,16.94,16.89,16.89,79400.0,16.5028,16.5028,16.4541,16.4541,79400.0
2009-11-30 11:30:00,16.89,16.9,16.79,16.84,257800.0,16.4541,16.4638,16.3567,16.4054,257800.0
2009-11-30 11:40:00,16.84,16.86,16.81,16.82,153900.0,16.4054,16.4249,16.3762,16.3859,153900.0
2009-11-30 11:50:00,16.83,16.85,16.81,16.84,90200.0,16.3956,16.4151,16.3762,16.4054,90200.0
2009-11-30 12:00:00,16.84,16.87,16.79,16.79,198200.0,16.4054,16.4346,16.3567,16.3567,198200.0
2009-11-30 12:10:00,16.8,16.85,16.79,16.84,50500.0,16.3664,16.4151,16.3567,16.4054,50500.0
2009-11-30 12:20:00,16.84,16.85,16.8,16.81,118000.0,16.4054,16.4151,16.3664,16.3762,118000.0
2009-11-30 12:30:00,16.8,16.82,16.78,16.79,77800.0,16.3664,16.3859,16.3469,16.3567,77800.0
2009-11-30 12:40:00,16.79,16.85,16.79,16.84,96500.0,16.3567,16.4151,16.3567,16.4054,96500.0
2009-11-30 12:50:00,16.83,16.84,16.77,16.77,61700.0,16.3956,16.4054,16.3372,16.3372,61700.0
2009-11-30 13:00:00,16.77,16.8,16.75,16.76,100900.0,16.3372,16.3664,16.3177,16.3275,100900.0
2009-11-30 13:10:00,16.76,16.78,16.75,16.78,33000.0,16.3275,16.3469,16.3177,16.3469,33000.0
2009-11-30 13:20:00,16.78,16.79,16.77,16.78,22600.0,16.3469,16.3567,16.3372,16.3469,22600.0
2009-11-30 13:30:00,16.78,16.81,16.78,16.8,90500.0,16.3469,16.3762,16.3469,16.3664,90500.0
2009-11-30 13:40:00,16.8,16.81,16.78,16.79,58300.0,16.3664,16.3762,16.3469,16.3567,58300.0
2009-11-30 13:50:00,16.8,16.85,16.79,16.82,90400.0,16.3664,16.4151,16.3567,16.3859,90400.0
2009-11-30 14:00:00,16.82,16.83,16.78,16.81,38900.0,16.3859,16.3956,16.3469,16.3762,38900.0
2009-11-30 14:10:00,16.81,16.81,16.79,16.79,43600.0,16.3762,16.3762,16.3567,16.3567,43600.0
2009-11-30 14:20:00,16.79,16.8,16.78,16.79,64000.0,16.3567,16.3664,16.3469,16.3567,64000.0
2009-11-30 14:30:00,16.78,16.79,16.78,16.79,49300.0,16.3469,16.3567,16.3469,16.3567,49300.0
2009-11-30 14:40:00,16.79,16.79,16.76,16.77,52900.0,16.3567,16.3567,16.3275,16.3372,52900.0
2009-11-30 14:50:00,16.77,16.77,16.74,16.74,106400.0,16.3372,16.3372,16.308,16.308,106400.0
2009-11-30 15:00:00,16.74,16.83,16.74,16.83,256800.0,16.308,16.3956,16.308,16.3956,256800.0
2009-11-30 15:10:00,16.82,16.88,16.82,16.88,111700.0,16.3859,16.4444,16.3859,16.4444,111700.0
2009-11-30 15:20:00,16.87,16.88,16.85,16.86,142800.0,16.4346,16.4444,16.4151,16.4249,142800.0
2009-11-30 15:30:00,16.85,16.89,16.85,16.89,78200.0,16.4151,16.4541,16.4151,16.4541,78200.0
2009-11-30 15:40:00,16.88,16.89,16.85,16.85,164900.0,16.4444,16.4541,16.4151,16.4151,164900.0
2009-11-30 15:50:00,16.85,16.94,16.85,16.89,688300.0,16.4151,16.5028,16.4151,16.4541,688300.0
2009-12-01 09:30:00,16.95,17.14,16.95,17.01,217200.0,16.5125,16.6976,16.5125,16.571,217200.0
2009-12-01 09:40:00,17.0,17.06,16.92,16.94,239100.0,16.5613,16.6197,16.4833,16.5028,239100.0
2009-12-01 09:50:00,16.95,16.99,16.92,16.99,137300.0,16.5125,16.5515,16.4833,16.5515,137300.0
2009-12-01 10:00:00,16.99,17.0,16.81,16.84,419500.0,16.5515,16.5613,16.3762,16.4054,419500.0
2009-12-01 10:10:00,16.85,16.89,16.79,16.84,219200.0,16.4151,16.4541,16.3567,16.4054,219200.0
2009-12-01 10:20:00,16.84,16.91,16.81,16.88,161300.0,16.4054,16.4736,16.3762,16.4444,161300.0
2009-12-01 10:30:00,16.86,16.93,16.86,16.88,88700.0,16.4249,16.4931,16.4249,16.4444,88700.0
2009-12-01 10:40:00,16.88,16.93,16.87,16.91,77900.0,16.4444,16.4931,16.4346,16.4736,77900.0
2009-12-01 10:50:00,16.91,16.91,16.87,16.9,93500.0,16.4736,16.4736,16.4346,16.4638,93500.0
2009-12-01 11:00:00,16.91,16.95,16.91,16.94,73600.0,16.4736,16.5125,16.4736,16.5028,73600.0
2009-12-01 11:10:00,16.93,16.93,16.88,16.9,104900.0,16.4931,16.4931,16.4444,16.4638,104900.0
2009-12-01 11:20:00,16.92,16.95,16.91,16.93,53600.0,16.4833,16.5125,16.4736,16.4931,53600.0
2009-12-01 11:30:00,16.94,16.98,16.93,16.96,109800.0,16.5028,16.5418,16.4931,16.5223,109800.0
2009-12-01 11:40:00,16.96,17.01,16.95,16.99,154200.0,16.5223,16.571,16.5125,16.5515,154200.0
2009-12-01 11:50:00,16.98,17.0,16.96,16.96,61700.0,16.5418,16.5613,16.5223,16.5223,61700.0
2009-12-01 12:00:00,16.96,17.02,16.95,17.0,117000.0,16.5223,16.5807,16.5125,16.5613,117000.0
2009-12-01 12:10:00,17.01,17.06,16.95,17.05,243300.0,16.571,16.6197,16.5125,16.61,243300.0
2009-12-01 12:20:00,17.05,17.08,17.03,17.07,127400.0,16.61,16.6392,16.5905,16.6295,127400.0
2009-12-01 12:30:00,17.07,17.09,17.05,17.09,100900.0,16.6295,16.6489,16.61,16.6489,100900.0
2009-12-01 12:40:00,17.08,17.1,17.07,17.08,136800.0,16.6392,16.6587,16.6295,16.6392,136800.0
2009-12-01 12:50:00,17.08,17.09,17.07,17.07,50700.0,16.6392,16.6489,16.6295,16.6295,50700.0
2009-12-01 13:00:00,17.08,17.13,17.07,17.1,239300.0,16.6392,16.6879,16.6295,16.6587,239300.0
2009-12-01 13:10:00,17.1,17.1,17.06,17.06,41400.0,16.6587,16.6587,16.6197,16.6197,41400.0
2009-12-01 13:20:00,17.07,17.13,17.07,17.13,65000.0,16.6295,16.6879,16.6295,16.6879,65000.0
2009-12-01 13:30:00,17.13,17.14,17.11,17.12,37000.0,16.6879,16.6976,16.6684,16.6782,37000.0
2009-12-01 13:40:00,17.12,17.13,17.07,17.07,74600.0,16.6782,16.6879,16.6295,16.6295,74600.0
2009-12-01 13:50:00,17.07,17.08,17.04,17.05,67000.0,16.6295,16.6392,16.6002,16.61,67000.0
2009-12-01 14:00:00,17.05,17.07,17.05,17.05,68600.0,16.61,16.6295,16.61,16.61,68600.0
2009-12-01 14:10:00,17.05,17.06,17.02,17.04,141000.0,16.61,16.6197,16.5807,16.6002,141000.0
2009-12-01 14:20:00,17.03,17.06,17.01,17.01,226600.0,16.5905,16.6197,16.571,16.571,226600.0
2009-12-01 14:30:00,17.01,17.04,17.0,17.04,75700.0,16.571,16.6002,16.5613,16.6002,75700.0
2009-12-01 14:40:00,17.04,17.05,17.0,17.0,132000.0,16.6002,16.61,16.5613,16.5613,132000.0
2009-12-01 14:50:00,17.0,17.01,16.95,16.96,80500.0,16.5613,16.571,16.5125,16.5223,80500.0
2009-12-01 15:00:00,16.95,17.0,16.95,17.0,112800.0,16.5125,16.5613,16.5125,16.5613,112800.0
2009-12-01 15:10:00,17.0,17.01,16.97,17.0,213100.0,16.5613,16.571,16.532,16.5613,213100.0
2009-12-01 15:20:00,16.99,17.01,16.99,17.0,129000.0,16.5515,16.571,16.5515,16.5613,129000.0
2009-12-01 15:30:00,17.01,17.02,16.98,16.98,286400.0,16.571,16.5807,16.5418,16.5418,286400.0
2009-12-01 15:40:00,16.98,17.0,16.94,16.99,198900.0,16.5418,16.5613,16.5028,16.5515,198900.0
2009-12-01 15:50:00,16.99,17.0,16.96,16.97,462800.0,16.5515,16.5613,16.5223,16.532,462800.0
2009-12-02 09:30:00,16.98,17.15,16.88,17.0,230100.0,16.5418,16.7074,16.4444,16.5613,230100.0
2009-12-02 09:40:00,17.0,17.03,16.92,16.95,123400.0,16.5613,16.5905,16.4833,16.5125,123400.0
2009-12-02 09:50:00,16.95,16.97,16.85,16.86,209500.0,16.5125,16.532,16.4151,16.4249,209500.0
2009-12-02 10:00:00,16.85,16.86,16.76,16.82,383600.0,16.4151,16.4249,16.3275,16.3859,383600.0
2009-12-02 10:10:00,16.82,16.94,16.82,16.93,258400.0,16.3859,16.5028,16.3859,16.4931,258400.0
2009-12-02 10:20:00,16.93,17.01,16.93,16.99,343300.0,16.4931,16.571,16.4931,16.5515,343300.0
2009-12-02 10:30:00,16.99,17.0,16.96,16.97,169800.0,16.5515,16.5613,16.5223,16.532,169800.0
2009-12-02 10:40:00,16.97,16.97,16.87,16.9,146200.0,16.532,16.532,16.4346,16.4638,146200.0
2009-12-02 10:50:00,16.9,16.94,16.9,16.91,82200.0,16.4638,16.5028,16.4638,16.4736,82200.0
2009-12-02 11:00:00,16.91,16.93,16.9,16.9,78500.0,16.4736,16.4931,16.4638,16.4638,78500.0
2009-12-02 11:10:00,16.9,16.91,16.83,16.85,69600.0,16.4638,16.4736,16.3956,16.4151,69600.0
2009-12-02 11:20:00,16.84,16.9,16.84,16.89,51600.0,16.4054,16.4638,16.4054,16.4541,51600.0
2009-12-02 11:30:00,16.9,16.93,16.87,16.9,198200.0,16.4638,16.4931,16.4346,16.4638,198200.0
2009-12-02 11:40:00,16.9,16.92,16.89,16.91,46100.0,16.4638,16.4833,16.4541,16.4736,46100.0
2009-12-02 11:50:00,16.92,16.92,16.89,16.89,57000.0,16.4833,16.4833,16.4541,16.4541,57000.0
2009-12-02 12:00:00,16.89,16.9,16.85,16.85,52000.0,16.4541,16.4638,16.4151,16.4151,52000.0
2009-12-02 12:10:00,16.85,16.88,16.85,16.87,54300.0,16.4151,16.4444,16.4151,16.4346,54300.0
2009-12-02 12:20:00,16.86,16.87,16.78,16.8,84900.0,16.4249,16.4346,16.3469,16.3664,84900.0
2009-12-02 12:30:00,16.79,16.8,16.76,16.76,92000.0,16.3567,16.3664,16.3275,16.3275,92000.0
2009-12-02 12:40:00,16.77,16.85,16.76,16.85,159500.0,16.3372,16.4151,16.3275,16.4151,159500.0
2009-12-02 12:50:00,16.85,16.86,16.85,16.86,41600.0,16.4151,16.4249,16.4151,16.4249,41600.0
2009-12-02 13:00:00,16.85,16.86,16.83,16.86,80000.0,16.4151,16.4249,16.3956,16.4249,80000.0
2009-12-02 13:10:00,16.86,16.91,16.83,16.84,115300.0,16.4249,16.4736,16.3956,16.4054,115300.0
2009-12-02 13:20:00,16.83,16.87,16.83,16.84,77200.0,16.3956,16.4346,16.3956,16.4054,77200.0
2009-12-02 13:30:00,16.84,16.86,16.82,16.85,229000.0,16.4054,16.4249,16.3859,16.4151,229000.0
2009-12-02 13:40:00,16.85,16.86,16.84,16.85,72900.0,16.4151,16.4249,16.4054,16.4151,72900.0
2009-12-02 13:50:00,16.85,16.86,16.82,16.84,158100.0,16.4151,16.4249,16.3859,16.4054,158100.0
2009-12-02 14:00:00,16.85,16.86,16.82,16.83,127000.0,16.4151,16.4249,16.3859,16.3956,127000.0
2009-12-02 14:10:00,16.82,16.83,16.78,16.78,148600.0,16.3859,16.3956,16.3469,16.3469,148600.0
2009-12-02 14:20:00,16.78,16.83,16.78,16.83,109900.0,16.3469,16.3956,16.3469,16.3956,109900.0
2009-12-02 14:30:00,16.83,16.87,16.82,16.86,156100.0,16.3956,16.4346,16.3859,16.4249,156100.0
2009-12-02 14:40:00,16.86,16.86,16.85,16.85,70900.0,16.4249,16.4249,16.4151,16.4151,70900.0
2009-12-02 14:50:00,16.85,16.86,16.85,16.86,52600.0,16.4151,16.4249,16.4151,16.4249,52600.0
2009-12-02 15:00:00,16.86,16.86,16.84,16.85,128100.0,16.4249,16.4249,16.4054,16.4151,128100.0
2009-12-02 15:10:00,16.84,16.86,16.82,16.84,313400.0,16.4054,16.4249,16.3859,16.4054,313400.0
2009-12-02 15:20:00,16.84,16.89,16.83,16.85,285700.0,16.4054,16.4541,16.3956,16.4151,285700.0
2009-12-02 15:30:00,16.85,16.86,16.82,16.85,229200.0,16.4151,16.4249,16.3859,16.4151,229200.0
2009-12-02 15:40:00,16.86,16.89,16.85,16.88,345900.0,16.4249,16.4541,16.4151,16.4444,345900.0
2009-12-02 15:50:00,16.87,16.9,16.84,16.85,501300.0,16.4346,16.4638,16.4054,16.4151,501300.0
2009-12-03 09:30:00,16.87,17.08,16.85,17.06,290100.0,16.4346,16.6392,16.4151,16.6197,290100.0
2009-12-03 09:40:00,17.06,17.14,17.05,17.09,249800.0,16.6197,16.6976,16.61,16.6489,249800.0
2009-12-03 09:50:00,17.1,17.1,17.06,17.08,78200.0,16.6587,16.6587,16.6197,16.6392,78200.0
2009-12-03 10:00:00,17.07,17.07,16.99,17.0,245300.0,16.6295,16.6295,16.5515,16.5613,245300.0
2009-12-03 10:10:00,17.0,17.02,16.93,16.94,122900.0,16.5613,16.5807,16.4931,16.5028,122900.0
2009-12-03 10:20:00,16.95,16.98,16.91,16.97,117600.0,16.5125,16.5418,16.4736,16.532,117600.0
2009-12-03 10:30:00,16.96,16.97,16.91,16.94,73500.0,16.5223,16.532,16.4736,16.5028,73500.0
2009-12-03 10:40:00,16.93,17.01,16.9,17.0,95900.0,16.4931,16.571,16.4638,16.5613,95900.0
2009-12-03 10:50:00,17.0,17.01,16.96,16.96,88200.0,16.5613,16.571,16.5223,16.5223,88200.0
2009-12-03 11:00:00,16.97,16.97,16.92,16.92,33600.0,16.532,16.532,16.4833,16.4833,33600.0
2009-12-03 11:10:00,16.92,16.92,16.89,16.89,64800.0,16.4833,16.4833,16.4541,16.4541,64800.0
2009-12-03 11:20:00,16.9,16.9,16.89,16.9,25000.0,16.4638,16.4638,16.4541,16.4638,25000.0
2009-12-03 11:30:00,16.9,16.93,16.86,16.86,115700.0,16.4638,16.4931,16.4249,16.4249,115700.0
2009-12-03 11:40:00,16.86,16.87,16.85,16.86,69200.0,16.4249,16.4346,16.4151,16.4249,69200.0
2009-12-03 11:50:00,16.86,16.9,16.85,16.89,95000.0,16.4249,16.4638,16.4151,16.4541,95000.0
2009-12-03 12:00:00,16.89,16.91,16.86,16.87,109300.0,16.4541,16.4736,16.4249,16.4346,109300.0
2009-12-03 12:10:00,16.88,16.92,16.87,16.92,46200.0,16.4444,16.4833,16.4346,16.4833,46200.0
2009-12-03 12:20:00,16.93,16.93,16.91,16.91,32600.0,16.4931,16.4931,16.4736,16.4736,32600.0
2009-12-03 12:30:00,16.91,16.92,16.87,16.87,71100.0,16.4736,16.4833,16.4346,16.4346,71100.0
2009-12-03 12:40:00,16.88,16.88,16.83,16.83,73100.0,16.4444,16.4444,16.3956,16.3956,73100.0
2009-12-03 12:50:00,16.83,16.85,16.83,16.84,97900.0,16.3956,16.4151,16.3956,16.4054,97900.0
2009-12-03 13:00:00,16.84,16.84,16.8,16.81,56500.0,16.4054,16.4054,16.3664,16.3762,56500.0
2009-12-03 13:10:00,16.8,16.81,16.78,16.78,67100.0,16.3664,16.3762,16.3469,16.3469,67100.0
2009-12-03 13:20:00,16.78,16.78,16.74,16.76,116300.0,16.3469,16.3469,16.308,16.3275,116300.0
2009-12-03 13:30:00,16.75,16.77,16.75,16.76,75000.0,16.3177,16.3372,16.3177,16.3275,75000.0
2009-12-03 13:40:00,16.75,16.8,16.75,16.79,62400.0,16.3177,16.3664,16.3177,16.3567,62400.0
2009-12-03 13:50:00,16.79,16.79,16.74,16.75,89700.0,16.3567,16.3567,16.308,16.3177,89700.0
2009-12-03 14:00:00,16.74,16.76,16.7,16.73,146000.0,16.308,16.3275,16.269,16.2982,146000.0
2009-12-03 14:10:00,16.73,16.73,16.69,16.7,119100.0,16.2982,16.2982,16.2593,16.269,119100.0
2009-12-03 14:20:00,16.7,16.73,16.7,16.71,86900.0,16.269,16.2982,16.269,16.2787,86900.0
2009-12-03 14:30:00,16.72,16.73,16.7,16.72,81300.0,16.2885,16.2982,16.269,16.2885,81300.0
2009-12-03 14:40:00,16.72,16.75,16.69,16.69,214900.0,16.2885,16.3177,16.2593,16.2593,214900.0
2009-12-03 14:50:00,16.69,16.7,16.68,16.69,58500.0,16.2593,16.269,16.2495,16.2593,58500.0
2009-12-03 15:00:00,16.69,16.69,16.68,16.69,26400.0,16.2593,16.2593,16.2495,16.2593,26400.0
2009-12-03 15:10:00,16.68,16.72,16.68,16.72,67900.0,16.2495,16.2885,16.2495,16.2885,67900.0
2009-12-03 15:20:00,16.72,16.74,16.69,16.7,263600.0,16.2885,16.308,16.2593,16.269,263600.0
2009-12-03 15:30:00,16.7,16.71,16.64,16.64,167500.0,16.269,16.2787,16.2105,16.2105,167500.0
2009-12-03 15:40:00,16.65,16.65,16.58,16.58,281900.0,16.2203,16.2203,16.1521,16.1521,281900.0
2009-12-03 15:50:00,16.59,16.59,16.55,16.56,336400.0,16.1618,16.1618,16.1229,16.1326,336400.0
2009-12-04 09:30:00,16.66,16.72,16.55,16.6,392500.0,16.23,16.2885,16.1229,16.1716,392500.0
2009-12-04 09:40:00,16.6,16.69,16.59,16.61,632900.0,16.1716,16.2593,16.1618,16.1813,632900.0
2009-12-04 09:50:00,16.61,16.61,16.41,16.43,449900.0,16.1813,16.1813,15.9865,16.006,449900.0
2009-12-04 10:00:00,16.43,16.43,16.26,16.4,778300.0,16.006,16.006,15.8404,15.9767,778300.0
2009-12-04 10:10:00,16.4,16.45,16.33,16.45,198900.0,15.9767,16.0255,15.9085,16.0255,198900.0
2009-12-04 10:20:00,16.45,16.46,16.33,16.33,295300.0,16.0255,16.0352,15.9085,15.9085,295300.0
2009-12-04 10:30:00,16.33,16.4,16.31,16.34,287200.0,15.9085,15.9767,15.8891,15.9183,287200.0
2009-12-04 10:40:00,16.34,16.4,16.33,16.36,247200.0,15.9183,15.9767,15.9085,15.9378,247200.0
2009-12-04 10:50:00,16.36,16.37,16.27,16.31,578400.0,15.9378,15.9475,15.8501,15.8891,578400.0
2009-12-04 11:00:00,16.32,16.32,16.25,16.25,395800.0,15.8988,15.8988,15.8306,15.8306,395800.0
2009-12-04 11:10:00,16.26,16.29,16.25,16.25,228400.0,15.8404,15.8696,15.8306,15.8306,228400.0
2009-12-04 11:20:00,16.25,16.26,16.2,16.21,150000.0,15.8306,15.8404,15.7819,15.7916,150000.0
2009-12-04 11:30:00,16.2,16.22,16.16,16.18,375600.0,15.7819,15.8014,15.7429,15.7624,375600.0
2009-12-04 11:40:00,16.18,16.19,16.1,16.15,424700.0,15.7624,15.7722,15.6845,15.7332,424700.0
2009-12-04 11:50:00,16.15,16.2,16.14,16.18,128600.0,15.7332,15.7819,15.7235,15.7624,128600.0
2009-12-04 12:00:00,16.18,16.22,16.18,16.19,97900.0,15.7624,15.8014,15.7624,15.7722,97900.0
2009-12-04 12:10:00,16.19,16.23,16.16,16.2,236200.0,15.7722,15.8111,15.7429,15.7819,236200.0
2009-12-04 12:20:00,16.2,16.2,16.15,16.17,210100.0,15.7819,15.7819,15.7332,15.7527,210100.0
2009-12-04 12:30:00,16.16,16.17,16.15,16.16,170700.0,15.7429,15.7527,15.7332,15.7429,170700.0
2009-12-04 12:40:00,16.15,16.17,16.14,16.14,246200.0,15.7332,15.7527,15.7235,15.7235,246200.0
2009-12-04 12:50:00,16.14,16.15,16.11,16.11,201900.0,15.7235,15.7332,15.6942,15.6942,201900.0
2009-12-04 13:00:00,16.11,16.2,16.11,16.15,181400.0,15.6942,15.7819,15.6942,15.7332,181400.0
2009-12-04 13:10:00,16.15,16.18,16.14,16.16,83100.0,15.7332,15.7624,15.7235,15.7429,83100.0
2009-12-04 13:20:00,16.16,16.17,16.15,16.16,40600.0,15.7429,15.7527,15.7332,15.7429,40600.0
2009-12-04 13:30:00,16.16,16.17,16.12,16.17,208500.0,15.7429,15.7527,15.704,15.7527,208500.0
2009-12-04 13:40:00,16.17,16.17,16.1,16.1,176000.0,15.7527,15.7527,15.6845,15.6845,176000.0
2009-12-04 13:50:00,16.1,16.11,16.04,16.06,150400.0,15.6845,15.6942,15.626,15.6455,150400.0
2009-12-04 14:00:00,16.06,16.12,16.05,16.09,132700.0,15.6455,15.704,15.6358,15.6747,132700.0
2009-12-04 14:10:00,16.09,16.11,16.04,16.05,128300.0,15.6747,15.6942,15.626,15.6358,128300.0
2009-12-04 14:20:00,16.04,16.07,16.02,16.04,171200.0,15.626,15.6553,15.6066,15.626,171200.0
2009-12-04 14:30:00,16.04,16.08,16.04,16.07,247800.0,15.626,15.665,15.626,15.6553,247800.0
2009-12-04 14:40:00,16.07,16.08,16.06,16.07,114200.0,15.6553,15.665,15.6455,15.6553,114200.0
2009-12-04 14:50:00,16.07,16.08,16.06,16.06,147200.0,15.6553,15.665,15.6455,15.6455,147200.0
2009-12-04 15:00:00,16.06,16.07,16.05,16.07,236500.0,15.6455,15.6553,15.6358,15.6553,236500.0
2009-12-04 15:10:00,16.06,16.15,16.05,16.15,184600.0,15.6455,15.7332,15.6358,15.7332,184600.0
2009-12-04 15:20:00,16.15,16.28,16.15,16.23,298300.0,15.7332,15.8598,15.7332,15.8111,298300.0
2009-12-04 15:30:00,16.23,16.27,16.2,16.26,458900.0,15.8111,15.8501,15.7819,15.8404,458900.0
2009-12-04 15:40:00,16.25,16.26,16.18,16.24,745100.0,15.8306,15.8404,15.7624,15.8209,745100.0
2009-12-04 15:50:00,16.24,16.24,16.17,16.2,1021600.0,15.8209,15.8209,15.7527,15.7819,1021600.0
2009-12-07 09:30:00,16.2,16.34,16.17,16.28,140700.0,15.7819,15.9183,15.7527,15.8598,140700.0
2009-12-07 09:40:00,16.29,16.35,16.28,16.31,103000.0,15.8696,15.928,15.8598,15.8891,103000.0
2009-12-07 09:50:00,16.31,16.32,16.25,16.26,64200.0,15.8891,15.8988,15.8306,15.8404,64200.0
2009-12-07 10:00:00,16.27,16.29,16.23,16.26,193900.0,15.8501,15.8696,15.8111,15.8404,193900.0
2009-12-07 10:10:00,16.26,16.28,16.2,16.21,179600.0,15.8404,15.8598,15.7819,15.7916,179600.0
2009-12-07 10:20:00,16.21,16.21,16.16,16.2,165100.0,15.7916,15.7916,15.7429,15.7819,165100.0
2009-12-07 10:30:00,16.2,16.21,16.18,16.2,110700.0,15.7819,15.7916,15.7624,15.7819,110700.0
2009-12-07 10:40:00,16.2,16.21,16.19,16.19,86600.0,15.7819,15.7916,15.7722,15.7722,86600.0
2009-12-07 10:50:00,16.19,16.21,16.17,16.18,107700.0,15.7722,15.7916,15.7527,15.7624,107700.0
2009-12-07 11:00:00,16.19,16.22,16.19,16.2,76500.0,15.7722,15.8014,15.7722,15.7819,76500.0
2009-12-07 11:10:00,16.21,16.21,16.1,16.13,288600.0,15.7916,15.7916,15.6845,15.7137,288600.0
2009-12-07 11:20:00,16.14,16.15,16.11,16.12,74000.0,15.7235,15.7332,15.6942,15.704,74000.0
2009-12-07 11:30:00,16.12,16.17,16.11,16.17,77800.0,15.704,15.7527,15.6942,15.7527,77800.0
2009-12-07 11:40:00,16.17,16.17,16.14,16.16,94800.0,15.7527,15.7527,15.7235,15.7429,94800.0
2009-12-07 11:50:00,16.16,16.19,16.14,16.14,113300.0,15.7429,15.7722,15.7235,15.7235,113300.0
2009-12-07 12:00:00,16.15,16.15,16.11,16.12,89300.0,15.7332,15.7332,15.6942,15.704,89300.0
2009-12-07 12:10:00,16.13,16.13,16.1,16.12,133600.0,15.7137,15.7137,15.6845,15.704,133600.0
2009-12-07 12:20:00,16.12,16.12,16.11,16.11,18300.0,15.704,15.704,15.6942,15.6942,18300.0
2009-12-07 12:30:00,16.11,16.18,16.1,16.16,238900.0,15.6942,15.7624,15.6845,15.7429,238900.0
2009-12-07 12:40:00,16.16,16.19,16.15,16.18,42300.0,15.7429,15.7722,15.7332,15.7624,42300.0
2009-12-07 12:50:00,16.18,16.2,16.18,16.19,32900.0,15.7624,15.7819,15.7624,15.7722,32900.0
2009-12-07 13:00:00,16.19,16.2,16.18,16.18,39900.0,15.7722,15.7819,15.7624,15.7624,39900.0
2009-12-07 13:10:00,16.18,16.21,16.18,16.2,48400.0,15.7624,15.7916,15.7624,15.7819,48400.0
2009-12-07 13:20:00,16.2,16.21,16.17,16.19,142400.0,15.7819,15.7916,15.7527,15.7722,142400.0
2009-12-07 13:30:00,16.2,16.21,16.19,16.19,180500.0,15.7819,15.7916,15.7722,15.7722,180500.0
2009-12-07 13:40:00,16.19,16.2,16.18,16.18,35400.0,15.7722,15.7819,15.7624,15.7624,35400.0
2009-12-07 13:50:00,16.19,16.22,16.17,16.2,153900.0,15.7722,15.8014,15.7527,15.7819,153900.0
2009-12-07 14:00:00,16.2,16.2,16.17,16.18,105700.0,15.7819,15.7819,15.7527,15.7624,105700.0
2009-12-07 14:10:00,16.19,16.24,16.17,16.17,238000.0,15.7722,15.8209,15.7527,15.7527,238000.0
2009-12-07 14:20:00,16.17,16.19,16.16,16.17,64700.0,15.7527,15.7722,15.7429,15.7527,64700.0
2009-12-07 14:30:00,16.17,16.17,16.15,16.16,184800.0,15.7527,15.7527,15.7332,15.7429,184800.0
2009-12-07 14:40:00,16.17,16.19,16.16,16.17,182900.0,15.7527,15.7722,15.7429,15.7527,182900.0
2009-12-07 14:50:00,16.18,16.19,16.17,16.19,186900.0,15.7624,15.7722,15.7527,15.7722,186900.0
2009-12-07 15:00:00,16.19,16.23,16.18,16.22,232200.0,15.7722,15.8111,15.7624,15.8014,232200.0
2009-12-07 15:10:00,16.23,16.23,16.2,16.21,282900.0,15.8111,15.8111,15.7819,15.7916,282900.0
2009-12-07 15:20:00,16.21,16.21,16.17,16.19,364300.0,15.7916,15.7916,15.7527,15.7722,364300.0
2009-12-07 15:30:00,16.19,16.26,16.18,16.21,386600.0,15.7722,15.8404,15.7624,15.7916,386600.0
2009-12-07 15:40:00,16.22,16.22,16.19,16.22,171300.0,15.8014,15.8014,15.7722,15.8014,171300.0
2009-12-07 15:50:00,16.22,16.23,16.18,16.2,379500.0,15.8014,15.8111,15.7624,15.7819,379500.0
2009-12-08 09:30:00,16.04,16.1,15.96,16.07,416000.0,15.626,15.6845,15.5481,15.6553,416000.0
2009-12-08 09:40:00,16.08,16.1,16.0,16.1,386400.0,15.665,15.6845,15.5871,15.6845,386400.0
2009-12-08 09:50:00,16.09,16.23,16.07,16.22,462400.0,15.6747,15.8111,15.6553,15.8014,462400.0
2009-12-08 10:00:00,16.21,16.25,16.16,16.25,270500.0,15.7916,15.8306,15.7429,15.8306,270500.0
2009-12-08 10:10:00,16.25,16.28,16.18,16.22,157200.0,15.8306,15.8598,15.7624,15.8014,157200.0
2009-12-08 10:20:00,16.21,16.28,16.21,16.25,202900.0,15.7916,15.8598,15.7916,15.8306,202900.0
2009-12-08 10:30:00,16.24,16.32,16.24,16.32,155700.0,15.8209,15.8988,15.8209,15.8988,155700.0
2009-12-08 10:40:00,16.32,16.32,16.19,16.24,234700.0,15.8988,15.8988,15.7722,15.8209,234700.0
2009-12-08 10:50:00,16.25,16.25,16.17,16.2,60000.0,15.8306,15.8306,15.7527,15.7819,60000.0
2009-12-08 11:00:00,16.2,16.29,16.19,16.29,144100.0,15.7819,15.8696,15.7722,15.8696,144100.0
2009-12-08 11:10:00,16.28,16.33,16.27,16.3,135700.0,15.8598,15.9085,15.8501,15.8793,135700.0
2009-12-08 11:20:00,16.3,16.31,16.25,16.26,146200.0,15.8793,15.8891,15.8306,15.8404,146200.0
2009-12-08 11:30:00,16.26,16.26,16.24,16.25,81300.0,15.8404,15.8404,15.8209,15.8306,81300.0
2009-12-08 11:40:00,16.26,16.27,16.24,16.24,107500.0,15.8404,15.8501,15.8209,15.8209,107500.0
2009-12-08 11:50:00,16.24,16.26,16.17,16.2,587200.0,15.8209,15.8404,15.7527,15.7819,587200.0
2009-12-08 12:00:00,16.2,16.23,16.18,16.22,165300.0,15.7819,15.8111,15.7624,15.8014,165300.0
2009-12-08 12:10:00,16.23,16.26,16.22,16.24,78600.0,15.8111,15.8404,15.8014,15.8209,78600.0
2009-12-08 12:20:00,16.24,16.26,16.23,16.26,85500.0,15.8209,15.8404,15.8111,15.8404,85500.0
2009-12-08 12:30:00,16.25,16.27,16.23,16.27,120700.0,15.8306,15.8501,15.8111,15.8501,120700.0
2009-12-08 12:40:00,16.27,16.27,16.24,16.27,134300.0,15.8501,15.8501,15.8209,15.8501,134300.0
2009-12-08 12:50:00,16.27,16.28,16.24,16.25,125900.0,15.8501,15.8598,15.8209,15.8306,125900.0
2009-12-08 13:00:00,16.25,16.26,16.22,16.25,106900.0,15.8306,15.8404,15.8014,15.8306,106900.0
2009-12-08 13:10:00,16.25,16.27,16.2,16.27,211000.0,15.8306,15.8501,15.7819,15.8501,211000.0
2009-12-08 13:20:00,16.26,16.28,16.2,16.21,108600.0,15.8404,15.8598,15.7819,15.7916,108600.0
2009-12-08 13:30:00,16.2,16.25,16.2,16.24,92900.0,15.7819,15.8306,15.7819,15.8209,92900.0
2009-12-08 13:40:00,16.24,16.31,16.24,16.25,631300.0,15.8209,15.8891,15.8209,15.8306,631300.0
2009-12-08 13:50:00,16.24,16.28,16.24,16.28,84100.0,15.8209,15.8598,15.8209,15.8598,84100.0
2009-12-08 14:00:00,16.27,16.3,16.24,16.3,142900.0,15.8501,15.8793,15.8209,15.8793,142900.0
2009-12-08 14:10:00,16.3,16.31,16.25,16.27,127300.0,15.8793,15.8891,15.8306,15.8501,127300.0
2009-12-08 14:20:00,16.28,16.28,16.24,16.28,94200.0,15.8598,15.8598,15.8209,15.8598,94200.0
2009-12-08 14:30:00,16.28,16.34,16.27,16.33,392100.0,15.8598,15.9183,15.8501,15.9085,392100.0
2009-12-08 14:40:00,16.33,16.36,16.29,16.31,194000.0,15.9085,15.9378,15.8696,15.8891,194000.0
2009-12-08 14:50:00,16.31,16.31,16.29,16.31,139300.0,15.8891,15.8891,15.8696,15.8891,139300.0
2009-12-08 15:00:00,16.31,16.34,16.3,16.34,109900.0,15.8891,15.9183,15.8793,15.9183,109900.0
2009-12-08 15:10:00,16.34,16.39,16.33,16.39,298200.0,15.9183,15.967,15.9085,15.967,298200.0
2009-12-08 15:20:00,16.39,16.45,16.38,16.42,270900.0,15.967,16.0255,15.9573,15.9962,270900.0
2009-12-08 15:30:00,16.41,16.41,16.34,16.34,322900.0,15.9865,15.9865,15.9183,15.9183,322900.0
2009-12-08 15:40:00,16.35,16.44,16.34,16.4,494900.0,15.928,16.0157,15.9183,15.9767,494900.0
2009-12-08 15:50:00,16.4,16.4,16.35,16.37,636600.0,15.9767,15.9767,15.928,15.9475,636600.0
2009-12-09 09:30:00,16.38,16.38,16.1,16.14,349100.0,15.9573,15.9573,15.6845,15.7235,349100.0
2009-12-09 09:40:00,16.13,16.13,16.0,16.01,313700.0,15.7137,15.7137,15.5871,15.5968,313700.0
2009-12-09 09:50:00,16.01,16.01,15.95,15.95,1079200.0,15.5968,15.5968,15.5384,15.5384,1079200.0
2009-12-09 10:00:00,15.95,16.02,15.89,15.98,1048800.0,15.5384,15.6066,15.4799,15.5676,1048800.0
2009-12-09 10:10:00,15.98,15.98,15.86,15.89,1300700.0,15.5676,15.5676,15.4507,15.4799,1300700.0
2009-12-09 10:20:00,15.87,15.97,15.87,15.97,843000.0,15.4604,15.5578,15.4604,15.5578,843000.0
2009-12-09 10:30:00,15.96,16.05,15.95,16.05,684400.0,15.5481,15.6358,15.5384,15.6358,684400.0
2009-12-09 10:40:00,16.05,16.15,16.05,16.13,514300.0,15.6358,15.7332,15.6358,15.7137,514300.0
2009-12-09 10:50:00,16.14,16.25,16.14,16.23,559500.0,15.7235,15.8306,15.7235,15.8111,559500.0
2009-12-09 11:00:00,16.22,16.24,16.18,16.19,202100.0,15.8014,15.8209,15.7624,15.7722,202100.0
2009-12-09 11:10:00,16.19,16.2,16.14,16.14,254800.0,15.7722,15.7819,15.7235,15.7235,254800.0
2009-12-09 11:20:00,16.14,16.15,16.14,16.14,40900.0,15.7235,15.7332,15.7235,15.7235,40900.0
2009-12-09 11:30:00,16.15,16.21,16.14,16.21,144800.0,15.7332,15.7916,15.7235,15.7916,144800.0
2009-12-09 11:40:00,16.21,16.26,16.2,16.26,176500.0,15.7916,15.8404,15.7819,15.8404,176500.0
2009-12-09 11:50:00,16.26,16.36,16.25,16.34,243800.0,15.8404,15.9378,15.8306,15.9183,243800.0
2009-12-09 12:00:00,16.34,16.35,16.31,16.31,106600.0,15.9183,15.928,15.8891,15.8891,106600.0
2009-12-09 12:10:00,16.31,16.32,16.25,16.26,309200.0,15.8891,15.8988,15.8306,15.8404,309200.0
2009-12-09 12:20:00,16.26,16.27,16.24,16.27,110600.0,15.8404,15.8501,15.8209,15.8501,110600.0
2009-12-09 12:30:00,16.26,16.31,16.26,16.3,89900.0,15.8404,15.8891,15.8404,15.8793,89900.0
2009-12-09 12:40:00,16.3,16.33,16.3,16.33,66500.0,15.8793,15.9085,15.8793,15.9085,66500.0
2009-12-09 12:50:00,16.32,16.34,16.32,16.33,56500.0,15.8988,15.9183,15.8988,15.9085,56500.0
2009-12-09 13:00:00,16.33,16.34,16.3,16.3,128800.0,15.9085,15.9183,15.8793,15.8793,128800.0
2009-12-09 13:10:00,16.31,16.32,16.3,16.3,44700.0,15.8891,15.8988,15.8793,15.8793,44700.0
2009-12-09 13:20:00,16.3,16.31,16.25,16.27,123000.0,15.8793,15.8891,15.8306,15.8501,123000.0
2009-12-09 13:30:00,16.26,16.26,16.25,16.25,54000.0,15.8404,15.8404,15.8306,15.8306,54000.0
2009-12-09 13:40:00,16.26,16.29,16.25,16.29,112600.0,15.8404,15.8696,15.8306,15.8696,112600.0
2009-12-09 13:50:00,16.28,16.29,16.25,16.25,71700.0,15.8598,15.8696,15.8306,15.8306,71700.0
2009-12-09 14:00:00,16.25,16.26,16.21,16.25,115700.0,15.8306,15.8404,15.7916,15.8306,115700.0
2009-12-09 14:10:00,16.25,16.29,16.24,16.29,104900.0,15.8306,15.8696,15.8209,15.8696,104900.0
2009-12-09 14:20:00,16.29,16.29,16.25,16.26,96800.0,15.8696,15.8696,15.8306,15.8404,96800.0
2009-12-09 14:30:00,16.26,16.3,16.25,16.3,99300.0,15.8404,15.8793,15.8306,15.8793,99300.0
2009-12-09 14:40:00,16.3,16.33,16.29,16.33,86800.0,15.8793,15.9085,15.8696,15.9085,86800.0
2009-12-09 14:50:00,16.33,16.37,16.32,16.34,185700.0,15.9085,15.9475,15.8988,15.9183,185700.0
2009-12-09 15:00:00,16.34,16.4,16.34,16.39,152200.0,15.9183,15.9767,15.9183,15.967,152200.0
2009-12-09 15:10:00,16.39,16.39,16.38,16.39,75300.0,15.967,15.967,15.9573,15.967,75300.0
2009-12-09 15:20:00,16.39,16.41,16.38,16.39,85600.0,15.967,15.9865,15.9573,15.967,85600.0
2009-12-09 15:30:00,16.4,16.41,16.39,16.39,139700.0,15.9767,15.9865,15.967,15.967,139700.0
2009-12-09 15:40:00,16.4,16.4,16.34,16.34,423800.0,15.9767,15.9767,15.9183,15.9183,423800.0
2009-12-09 15:50:00,16.34,16.38,16.29,16.36,1010400.0,15.9183,15.9573,15.8696,15.9378,1010400.0
2009-12-10 09:30:00,16.4,16.6,16.36,16.52,249000.0,15.9767,16.1716,15.9378,16.0936,249000.0
2009-12-10 09:40:00,16.51,16.53,16.48,16.49,106500.0,16.0839,16.1034,16.0547,16.0644,106500.0
2009-12-10 09:50:00,16.48,16.51,16.48,16.48,198000.0,16.0547,16.0839,16.0547,16.0547,198000.0
2009-12-10 10:00:00,16.48,16.49,16.44,16.46,137500.0,16.0547,16.0644,16.0157,16.0352,137500.0
2009-12-10 10:10:00,16.45,16.48,16.43,16.47,102800.0,16.0255,16.0547,16.006,16.0449,102800.0
2009-12-10 10:20:00,16.47,16.5,16.45,16.48,90200.0,16.0449,16.0742,16.0255,16.0547,90200.0
2009-12-10 10:30:00,16.47,16.48,16.45,16.45,74800.0,16.0449,16.0547,16.0255,16.0255,74800.0
2009-12-10 10:40:00,16.45,16.46,16.38,16.4,153100.0,16.0255,16.0352,15.9573,15.9767,153100.0
2009-12-10 10:50:00,16.41,16.41,16.37,16.39,89500.0,15.9865,15.9865,15.9475,15.967,89500.0
2009-12-10 11:00:00,16.39,16.44,16.38,16.39,97100.0,15.967,16.0157,15.9573,15.967,97100.0
2009-12-10 11:10:00,16.4,16.41,16.39,16.4,97700.0,15.9767,15.9865,15.967,15.9767,97700.0
2009-12-10 11:20:00,16.41,16.41,16.38,16.38,84000.0,15.9865,15.9865,15.9573,15.9573,84000.0
2009-12-10 11:30:00,16.39,16.42,16.38,16.41,94300.0,15.967,15.9962,15.9573,15.9865,94300.0
2009-12-10 11:40:00,16.41,16.48,16.4,16.47,148100.0,15.9865,16.0547,15.9767,16.0449,148100.0
2009-12-10 11:50:00,16.48,16.53,16.44,16.49,299400.0,16.0547,16.1034,16.0157,16.0644,299400.0
2009-12-10 12:00:00,16.49,16.51,16.46,16.48,170900.0,16.0644,16.0839,16.0352,16.0547,170900.0
2009-12-10 12:10:00,16.49,16.52,16.48,16.51,104700.0,16.0644,16.0936,16.0547,16.0839,104700.0
2009-12-10 12:20:00,16.52,16.52,16.5,16.51,80100.0,16.0936,16.0936,16.0742,16.0839,80100.0
2009-12-10 12:30:00,16.51,16.52,16.49,16.51,172500.0,16.0839,16.0936,16.0644,16.0839,172500.0
2009-12-10 12:40:00,16.5,16.52,16.49,16.5,152500.0,16.0742,16.0936,16.0644,16.0742,152500.0
2009-12-10 12:50:00,16.49,16.5,16.44,16.45,881700.0,16.0644,16.0742,16.0157,16.0255,881700.0
2009-12-10 13:00:00,16.45,16.46,16.43,16.43,325900.0,16.0255,16.0352,16.006,16.006,325900.0
2009-12-10 13:10:00,16.43,16.46,16.42,16.42,113000.0,16.006,16.0352,15.9962,15.9962,113000.0
2009-12-10 13:20:00,16.42,16.43,16.4,16.41,70400.0,15.9962,16.006,15.9767,15.9865,70400.0
2009-12-10 13:30:00,16.41,16.45,16.4,16.45,107100.0,15.9865,16.0255,15.9767,16.0255,107100.0
2009-12-10 13:40:00,16.45,16.47,16.44,16.47,52200.0,16.0255,16.0449,16.0157,16.0449,52200.0
2009-12-10 13:50:00,16.46,16.47,16.44,16.44,43300.0,16.0352,16.0449,16.0157,16.0157,43300.0
2009-12-10 14:00:00,16.44,16.47,16.44,16.47,83600.0,16.0157,16.0449,16.0157,16.0449,83600.0
2009-12-10 14:10:00,16.46,16.48,16.44,16.48,79600.0,16.0352,16.0547,16.0157,16.0547,79600.0
2009-12-10 14:20:00,16.48,16.48,16.46,16.46,44000.0,16.0547,16.0547,16.0352,16.0352,44000.0
2009-12-10 14:30:00,16.47,16.47,16.45,16.45,70200.0,16.0449,16.0449,16.0255,16.0255,70200.0
2009-12-10 14:40:00,16.45,16.46,16.45,16.46,44900.0,16.0255,16.0352,16.0255,16.0352,44900.0
2009-12-10 14:50:00,16.45,16.46,16.45,16.45,58300.0,16.0255,16.0352,16.0255,16.0255,58300.0
2009-12-10 15:00:00,16.46,16.46,16.44,16.46,123500.0,16.0352,16.0352,16.0157,16.0352,123500.0
2009-12-10 15:10:00,16.46,16.48,16.44,16.48,239700.0,16.0352,16.0547,16.0157,16.0547,239700.0
2009-12-10 15:20:00,16.47,16.48,16.44,16.46,323600.0,16.0449,16.0547,16.0157,16.0352,323600.0
2009-12-10 15:30:00,16.46,16.46,16.41,16.44,468900.0,16.0352,16.0352,15.9865,16.0157,468900.0
2009-12-10 15:40:00,16.44,16.44,16.42,16.44,145600.0,16.0157,16.0157,15.9962,16.0157,145600.0
2009-12-10 15:50:00,16.44,16.46,16.43,16.44,510000.0,16.0157,16.0352,16.006,16.0157,510000.0
2009-12-11 09:30:00,16.39,16.5,16.34,16.34,222100.0,15.967,16.0742,15.9183,15.9183,222100.0
2009-12-11 09:40:00,16.35,16.35,16.18,16.2,364500.0,15.928,15.928,15.7624,15.7819,364500.0
2009-12-11 09:50:00,16.2,16.27,16.14,16.24,476100.0,15.7819,15.8501,15.7235,15.8209,476100.0
2009-12-11 10:00:00,16.23,16.24,16.11,16.13,289500.0,15.8111,15.8209,15.6942,15.7137,289500.0
2009-12-11 10:10:00,16.13,16.15,16.12,16.15,128200.0,15.7137,15.7332,15.704,15.7332,128200.0
2009-12-11 10:20:00,16.14,16.19,16.13,16.16,176600.0,15.7235,15.7722,15.7137,15.7429,176600.0
2009-12-11 10:30:00,16.16,16.26,16.16,16.21,176500.0,15.7429,15.8404,15.7429,15.7916,176500.0
2009-12-11 10:40:00,16.21,16.23,16.19,16.21,111300.0,15.7916,15.8111,15.7722,15.7916,111300.0
2009-12-11 10:50:00,16.2,16.23,16.19,16.22,104000.0,15.7819,15.8111,15.7722,15.8014,104000.0
2009-12-11 11:00:00,16.21,16.22,16.13,16.14,60500.0,15.7916,15.8014,15.7137,15.7235,60500.0
2009-12-11 11:10:00,16.14,16.14,16.08,16.08,118600.0,15.7235,15.7235,15.665,15.665,118600.0
2009-12-11 11:20:00,16.08,16.1,16.05,16.08,184900.0,15.665,15.6845,15.6358,15.665,184900.0
2009-12-11 11:30:00,16.08,16.1,16.04,16.07,177100.0,15.665,15.6845,15.626,15.6553,177100.0
2009-12-11 11:40:00,16.06,16.06,16.0,16.03,220300.0,15.6455,15.6455,15.5871,15.6163,220300.0
2009-12-11 11:50:00,16.02,16.07,15.99,15.99,184200.0,15.6066,15.6553,15.5773,15.5773,184200.0
2009-12-11 12:00:00,15.99,16.04,15.99,16.04,215200.0,15.5773,15.626,15.5773,15.626,215200.0
2009-12-11 12:10:00,16.04,16.07,16.02,16.03,88000.0,15.626,15.6553,15.6066,15.6163,88000.0
2009-12-11 12:20:00,16.03,16.08,16.02,16.06,64500.0,15.6163,15.665,15.6066,15.6455,64500.0
2009-12-11 12:30:00,16.06,16.07,16.0,16.02,158500.0,15.6455,15.6553,15.5871,15.6066,158500.0
2009-12-11 12:40:00,16.02,16.07,16.0,16.07,207300.0,15.6066,15.6553,15.5871,15.6553,207300.0
2009-12-11 12:50:00,16.06,16.1,16.06,16.09,46800.0,15.6455,15.6845,15.6455,15.6747,46800.0
2009-12-11 13:00:00,16.1,16.12,16.09,16.11,106200.0,15.6845,15.704,15.6747,15.6942,106200.0
2009-12-11 13:10:00,16.1,16.13,16.1,16.11,70700.0,15.6845,15.7137,15.6845,15.6942,70700.0
2009-12-11 13:20:00,16.11,16.13,16.11,16.12,75100.0,15.6942,15.7137,15.6942,15.704,75100.0
2009-12-11 13:30:00,16.12,16.15,16.11,16.15,81100.0,15.704,15.7332,15.6942,15.7332,81100.0
2009-12-11 13:40:00,16.15,16.15,16.13,16.14,118400.0,15.7332,15.7332,15.7137,15.7235,118400.0
2009-12-11 13:50:00,16.13,16.16,16.13,16.16,112700.0,15.7137,15.7429,15.7137,15.7429,112700.0
2009-12-11 14:00:00,16.16,16.16,16.14,16.15,120300.0,15.7429,15.7429,15.7235,15.7332,120300.0
2009-12-11 14:10:00,16.15,16.16,16.13,16.13,82900.0,15.7332,15.7429,15.7137,15.7137,82900.0
2009-12-11 14:20:00,16.13,16.14,16.12,16.14,78300.0,15.7137,15.7235,15.704,15.7235,78300.0
2009-12-11 14:30:00,16.13,16.14,16.11,16.11,114700.0,15.7137,15.7235,15.6942,15.6942,114700.0
2009-12-11 14:40:00,16.11,16.12,16.11,16.12,82400.0,15.6942,15.704,15.6942,15.704,82400.0
2009-12-11 14:50:00,16.12,16.15,16.11,16.12,118100.0,15.704,15.7332,15.6942,15.704,118100.0
2009-12-11 15:00:00,16.12,16.15,16.11,16.12,197900.0,15.704,15.7332,15.6942,15.704,197900.0
2009-12-11 15:10:00,16.13,16.16,16.11,16.13,127000.0,15.7137,15.7429,15.6942,15.7137,127000.0
2009-12-11 15:20:00,16.13,16.14,16.12,16.14,83300.0,15.7137,15.7235,15.704,15.7235,83300.0
2009-12-11 15:30:00,16.14,16.16,16.13,16.16,151900.0,15.7235,15.7429,15.7137,15.7429,151900.0
2009-12-11 15:40:00,16.16,16.16,16.09,16.1,462500.0,15.7429,15.7429,15.6747,15.6845,462500.0
2009-12-11 15:50:00,16.09,16.13,16.08,16.11,456700.0,15.6747,15.7137,15.665,15.6942,456700.0
2009-12-14 09:30:00,16.18,16.27,16.16,16.22,186900.0,15.7624,15.8501,15.7429,15.8014,186900.0
2009-12-14 09:40:00,16.21,16.22,16.13,16.2,97700.0,15.7916,15.8014,15.7137,15.7819,97700.0
2009-12-14 09:50:00,16.2,16.21,16.19,16.2,41400.0,15.7819,15.7916,15.7722,15.7819,41400.0
2009-12-14 10:00:00,16.19,16.2,16.19,16.19,106800.0,15.7722,15.7819,15.7722,15.7722,106800.0
2009-12-14 10:10:00,16.2,16.24,16.19,16.24,106900.0,15.7819,15.8209,15.7722,15.8209,106900.0
2009-12-14 10:20:00,16.24,16.26,16.23,16.26,91600.0,15.8209,15.8404,15.8111,15.8404,91600.0
2009-12-14 10:30:00,16.26,16.31,16.26,16.28,120000.0,15.8404,15.8891,15.8404,15.8598,120000.0
2009-12-14 10:40:00,16.27,16.31,16.27,16.31,85100.0,15.8501,15.8891,15.8501,15.8891,85100.0
2009-12-14 10:50:00,16.31,16.35,16.27,16.27,182000.0,15.8891,15.928,15.8501,15.8501,182000.0
2009-12-14 11:00:00,16.27,16.29,16.24,16.29,135000.0,15.8501,15.8696,15.8209,15.8696,135000.0
2009-12-14 11:10:00,16.29,16.32,16.28,16.32,73800.0,15.8696,15.8988,15.8598,15.8988,73800.0
2009-12-14 11:20:00,16.32,16.35,16.31,16.33,73500.0,15.8988,15.928,15.8891,15.9085,73500.0
2009-12-14 11:30:00,16.33,16.34,16.32,16.34,60200.0,15.9085,15.9183,15.8988,15.9183,60200.0
2009-12-14 11:40:00,16.34,16.37,16.33,16.35,186800.0,15.9183,15.9475,15.9085,15.928,186800.0
2009-12-14 11:50:00,16.35,16.36,16.34,16.36,99800.0,15.928,15.9378,15.9183,15.9378,99800.0
2009-12-14 12:00:00,16.36,16.37,16.33,16.36,100000.0,15.9378,15.9475,15.9085,15.9378,100000.0
2009-12-14 12:10:00,16.37,16.37,16.36,16.37,14800.0,15.9475,15.9475,15.9378,15.9475,14800.0
2009-12-14 12:20:00,16.36,16.39,16.34,16.39,227100.0,15.9378,15.967,15.9183,15.967,227100.0
2009-12-14 12:30:00,16.38,16.4,16.38,16.4,79400.0,15.9573,15.9767,15.9573,15.9767,79400.0
2009-12-14 12:40:00,16.39,16.41,16.37,16.39,118100.0,15.967,15.9865,15.9475,15.967,118100.0
2009-12-14 12:50:00,16.39,16.39,16.37,16.37,63500.0,15.967,15.967,15.9475,15.9475,63500.0
2009-12-14 13:00:00,16.38,16.41,16.36,16.41,72700.0,15.9573,15.9865,15.9378,15.9865,72700.0
2009-12-14 13:10:00,16.4,16.42,16.39,16.41,180900.0,15.9767,15.9962,15.967,15.9865,180900.0
2009-12-14 13:20:00,16.42,16.43,16.41,16.42,95600.0,15.9962,16.006,15.9865,15.9962,95600.0
2009-12-14 13:30:00,16.41,16.43,16.41,16.42,72700.0,15.9865,16.006,15.9865,15.9962,72700.0
2009-12-14 13:40:00,16.42,16.42,16.34,16.34,115900.0,15.9962,15.9962,15.9183,15.9183,115900.0
2009-12-14 13:50:00,16.34,16.36,16.34,16.36,55700.0,15.9183,15.9378,15.9183,15.9378,55700.0
2009-12-14 14:00:00,16.36,16.38,16.35,16.38,42600.0,15.9378,15.9573,15.928,15.9573,42600.0
2009-12-14 14:10:00,16.37,16.38,16.37,16.38,37900.0,15.9475,15.9573,15.9475,15.9573,37900.0
2009-12-14 14:20:00,16.38,16.39,16.37,16.39,38900.0,15.9573,15.967,15.9475,15.967,38900.0
2009-12-14 14:30:00,16.39,16.39,16.36,16.37,98700.0,15.967,15.967,15.9378,15.9475,98700.0
2009-12-14 14:40:00,16.36,16.37,16.36,16.36,29600.0,15.9378,15.9475,15.9378,15.9378,29600.0
2009-12-14 14:50:00,16.36,16.37,16.35,16.35,51900.0,15.9378,15.9475,15.928,15.928,51900.0
2009-12-14 15:00:00,16.36,16.37,16.35,16.36,46200.0,15.9378,15.9475,15.928,15.9378,46200.0
2009-12-14 15:10:00,16.36,16.37,16.36,16.36,61500.0,15.9378,15.9475,15.9378,15.9378,61500.0
2009-12-14 15:20:00,16.36,16.42,16.36,16.4,248700.0,15.9378,15.9962,15.9378,15.9767,248700.0
2009-12-14 15:30:00,16.41,16.45,16.4,16.42,160100.0,15.9865,16.0255,15.9767,15.9962,160100.0
2009-12-14 15:40:00,16.42,16.43,16.4,16.41,87800.0,15.9962,16.006,15.9767,15.9865,87800.0
2009-12-14 15:50:00,16.4,16.44,16.4,16.44,272500.0,15.9767,16.0157,15.9767,16.0157,272500.0
2009-12-15 09:30:00,16.58,16.58,16.42,16.45,187000.0,16.1521,16.1521,15.9962,16.0255,187000.0
2009-12-15 09:40:00,16.45,16.53,16.45,16.51,163200.0,16.0255,16.1034,16.0255,16.0839,163200.0
2009-12-15 09:50:00,16.51,16.56,16.49,16.51,217700.0,16.0839,16.1326,16.0644,16.0839,217700.0
2009-12-15 10:00:00,16.52,16.55,16.51,16.53,71500.0,16.0936,16.1229,16.0839,16.1034,71500.0
2009-12-15 10:10:00,16.54,16.59,16.53,16.59,62500.0,16.1131,16.1618,16.1034,16.1618,62500.0
2009-12-15 10:20:00,16.59,16.66,16.58,16.65,362400.0,16.1618,16.23,16.1521,16.2203,362400.0
2009-12-15 10:30:00,16.65,16.68,16.63,16.67,146800.0,16.2203,16.2495,16.2008,16.2398,146800.0
2009-12-15 10:40:00,16.67,16.69,16.65,16.69,100800.0,16.2398,16.2593,16.2203,16.2593,100800.0
2009-12-15 10:50:00,16.69,16.77,16.69,16.77,210900.0,16.2593,16.3372,16.2593,16.3372,210900.0
2009-12-15 11:00:00,16.77,16.85,16.76,16.85,414700.0,16.3372,16.4151,16.3275,16.4151,414700.0
2009-12-15 11:10:00,16.85,16.88,16.74,16.74,266400.0,16.4151,16.4444,16.308,16.308,266400.0
2009-12-15 11:20:00,16.74,16.74,16.7,16.7,66800.0,16.308,16.308,16.269,16.269,66800.0
2009-12-15 11:30:00,16.7,16.71,16.67,16.7,94400.0,16.269,16.2787,16.2398,16.269,94400.0
2009-12-15 11:40:00,16.71,16.71,16.67,16.68,69500.0,16.2787,16.2787,16.2398,16.2495,69500.0
2009-12-15 11:50:00,16.68,16.68,16.65,16.66,86000.0,16.2495,16.2495,16.2203,16.23,86000.0
2009-12-15 12:00:00,16.66,16.66,16.6,16.61,149600.0,16.23,16.23,16.1716,16.1813,149600.0
2009-12-15 12:10:00,16.61,16.67,16.6,16.64,85700.0,16.1813,16.2398,16.1716,16.2105,85700.0
2009-12-15 12:20:00,16.63,16.69,16.6,16.68,64900.0,16.2008,16.2593,16.1716,16.2495,64900.0
2009-12-15 12:30:00,16.69,16.69,16.63,16.66,74000.0,16.2593,16.2593,16.2008,16.23,74000.0
2009-12-15 12:40:00,16.67,16.67,16.66,16.67,20300.0,16.2398,16.2398,16.23,16.2398,20300.0
2009-12-15 12:50:00,16.67,16.72,16.66,16.71,57200.0,16.2398,16.2885,16.23,16.2787,57200.0
2009-12-15 13:00:00,16.71,16.73,16.68,16.73,54100.0,16.2787,16.2982,16.2495,16.2982,54100.0
2009-12-15 13:10:00,16.73,16.73,16.69,16.69,38800.0,16.2982,16.2982,16.2593,16.2593,38800.0
2009-12-15 13:20:00,16.69,16.7,16.62,16.66,108200.0,16.2593,16.269,16.1911,16.23,108200.0
2009-12-15 13:30:00,16.66,16.68,16.63,16.64,101000.0,16.23,16.2495,16.2008,16.2105,101000.0
2009-12-15 13:40:00,16.64,16.65,16.64,16.65,29600.0,16.2105,16.2203,16.2105,16.2203,29600.0
2009-12-15 13:50:00,16.65,16.67,16.64,16.65,113400.0,16.2203,16.2398,16.2105,16.2203,113400.0
2009-12-15 14:00:00,16.64,16.66,16.64,16.65,32200.0,16.2105,16.23,16.2105,16.2203,32200.0
2009-12-15 14:10:00,16.65,16.66,16.63,16.65,61100.0,16.2203,16.23,16.2008,16.2203,61100.0
2009-12-15 14:20:00,16.65,16.67,16.64,16.67,55900.0,16.2203,16.2398,16.2105,16.2398,55900.0
2009-12-15 14:30:00,16.66,16.67,16.65,16.65,128700.0,16.23,16.2398,16.2203,16.2203,128700.0
2009-12-15 14:40:00,16.65,16.65,16.62,16.63,311200.0,16.2203,16.2203,16.1911,16.2008,311200.0
2009-12-15 14:50:00,16.62,16.63,16.61,16.62,174900.0,16.1911,16.2008,16.1813,16.1911,174900.0
2009-12-15 15:00:00,16.62,16.62,16.6,16.6,152400.0,16.1911,16.1911,16.1716,16.1716,152400.0
2009-12-15 15:10:00,16.6,16.61,16.55,16.55,241800.0,16.1716,16.1813,16.1229,16.1229,241800.0
2009-12-15 15:20:00,16.56,16.56,16.45,16.46,418300.0,16.1326,16.1326,16.0255,16.0352,418300.0
2009-12-15 15:30:00,16.46,16.48,16.45,16.47,235300.0,16.0352,16.0547,16.0255,16.0449,235300.0
2009-12-15 15:40:00,16.48,16.49,16.44,16.46,420000.0,16.0547,16.0644,16.0157,16.0352,420000.0
2009-12-15 15:50:00,16.46,16.47,16.45,16.47,354500.0,16.0352,16.0449,16.0255,16.0449,354500.0
2009-12-16 09:30:00,16.48,16.61,16.48,16.58,91000.0,16.0547,16.1813,16.0547,16.1521,91000.0
2009-12-16 09:40:00,16.58,16.64,16.57,16.58,137700.0,16.1521,16.2105,16.1424,16.1521,137700.0
2009-12-16 09:50:00,16.58,16.64,16.55,16.62,195200.0,16.1521,16.2105,16.1229,16.1911,195200.0
2009-12-16 10:00:00,16.63,16.64,16.58,16.59,272500.0,16.2008,16.2105,16.1521,16.1618,272500.0
2009-12-16 10:10:00,16.61,16.62,16.59,16.62,173200.0,16.1813,16.1911,16.1618,16.1911,173200.0
2009-12-16 10:20:00,16.62,16.63,16.58,16.61,66900.0,16.1911,16.2008,16.1521,16.1813,66900.0
2009-12-16 10:30:00,16.61,16.62,16.56,16.57,127800.0,16.1813,16.1911,16.1326,16.1424,127800.0
2009-12-16 10:40:00,16.57,16.57,16.56,16.57,44400.0,16.1424,16.1424,16.1326,16.1424,44400.0
2009-12-16 10:50:00,16.57,16.6,16.54,16.59,236400.0,16.1424,16.1716,16.1131,16.1618,236400.0
2009-12-16 11:00:00,16.58,16.63,16.58,16.59,64500.0,16.1521,16.2008,16.1521,16.1618,64500.0
2009-12-16 11:10:00,16.6,16.6,16.59,16.6,19800.0,16.1716,16.1716,16.1618,16.1716,19800.0
2009-12-16 11:20:00,16.59,16.62,16.58,16.6,152100.0,16.1618,16.1911,16.1521,16.1716,152100.0
2009-12-16 11:30:00,16.6,16.61,16.59,16.6,32500.0,16.1716,16.1813,16.1618,16.1716,32500.0
2009-12-16 11:40:00,16.59,16.6,16.59,16.59,12400.0,16.1618,16.1716,16.1618,16.1618,12400.0
2009-12-16 11:50:00,16.6,16.63,16.59,16.62,60300.0,16.1716,16.2008,16.1618,16.1911,60300.0
2009-12-16 12:00:00,16.62,16.63,16.62,16.62,16700.0,16.1911,16.2008,16.1911,16.1911,16700.0
2009-12-16 12:10:00,16.63,16.63,16.6,16.61,24900.0,16.2008,16.2008,16.1716,16.1813,24900.0
2009-12-16 12:20:00,16.6,16.61,16.6,16.61,13800.0,16.1716,16.1813,16.1716,16.1813,13800.0
2009-12-16 12:30:00,16.6,16.61,16.6,16.61,31400.0,16.1716,16.1813,16.1716,16.1813,31400.0
2009-12-16 12:40:00,16.61,16.61,16.6,16.6,33300.0,16.1813,16.1813,16.1716,16.1716,33300.0
2009-12-16 12:50:00,16.6,16.63,16.6,16.62,140400.0,16.1716,16.2008,16.1716,16.1911,140400.0
2009-12-16 13:00:00,16.62,16.68,16.62,16.66,263800.0,16.1911,16.2495,16.1911,16.23,263800.0
2009-12-16 13:10:00,16.66,16.72,16.65,16.71,185800.0,16.23,16.2885,16.2203,16.2787,185800.0
2009-12-16 13:20:00,16.71,16.71,16.69,16.69,99300.0,16.2787,16.2787,16.2593,16.2593,99300.0
2009-12-16 13:30:00,16.7,16.71,16.69,16.69,92800.0,16.269,16.2787,16.2593,16.2593,92800.0
2009-12-16 13:40:00,16.7,16.7,16.67,16.67,35700.0,16.269,16.269,16.2398,16.2398,35700.0
2009-12-16 13:50:00,16.68,16.68,16.64,16.65,34500.0,16.2495,16.2495,16.2105,16.2203,34500.0
2009-12-16 14:00:00,16.65,16.95,16.64,16.87,1192300.0,16.2203,16.5125,16.2105,16.4346,1192300.0
2009-12-16 14:10:00,16.87,16.99,16.85,16.87,616000.0,16.4346,16.5515,16.4151,16.4346,616000.0
2009-12-16 14:20:00,16.87,16.87,16.79,16.84,232800.0,16.4346,16.4346,16.3567,16.4054,232800.0
2009-12-16 14:30:00,16.85,16.9,16.83,16.87,266300.0,16.4151,16.4638,16.3956,16.4346,266300.0
2009-12-16 14:40:00,16.86,16.87,16.79,16.79,107400.0,16.4249,16.4346,16.3567,16.3567,107400.0
2009-12-16 14:50:00,16.79,16.84,16.79,16.8,230700.0,16.3567,16.4054,16.3567,16.3664,230700.0
2009-12-16 15:00:00,16.79,16.8,16.74,16.75,191100.0,16.3567,16.3664,16.308,16.3177,191100.0
2009-12-16 15:10:00,16.74,16.79,16.74,16.78,125000.0,16.308,16.3567,16.308,16.3469,125000.0
2009-12-16 15:20:00,16.78,16.8,16.76,16.76,138900.0,16.3469,16.3664,16.3275,16.3275,138900.0
2009-12-16 15:30:00,16.77,16.77,16.75,16.75,137600.0,16.3372,16.3372,16.3177,16.3177,137600.0
2009-12-16 15:40:00,16.76,16.78,16.75,16.77,163100.0,16.3275,16.3469,16.3177,16.3372,163100.0
2009-12-16 15:50:00,16.78,16.8,16.77,16.78,520400.0,16.3469,16.3664,16.3372,16.3469,520400.0
2009-12-17 09:30:00,16.69,16.84,16.6,16.81,354700.0,16.2593,16.4054,16.1716,16.3762,354700.0
2009-12-17 09:40:00,16.8,16.81,16.65,16.67,161300.0,16.3664,16.3762,16.2203,16.2398,161300.0
2009-12-17 09:50:00,16.67,16.7,16.61,16.64,304600.0,16.2398,16.269,16.1813,16.2105,304600.0
2009-12-17 10:00:00,16.64,16.7,16.54,16.59,218000.0,16.2105,16.269,16.1131,16.1618,218000.0
2009-12-17 10:10:00,16.59,16.64,16.58,16.58,70700.0,16.1618,16.2105,16.1521,16.1521,70700.0
2009-12-17 10:20:00,16.58,16.62,16.57,16.61,126600.0,16.1521,16.1911,16.1424,16.1813,126600.0
2009-12-17 10:30:00,16.61,16.62,16.58,16.58,90800.0,16.1813,16.1911,16.1521,16.1521,90800.0
2009-12-17 10:40:00,16.58,16.61,16.54,16.56,220800.0,16.1521,16.1813,16.1131,16.1326,220800.0
2009-12-17 10:50:00,16.56,16.68,16.56,16.68,83700.0,16.1326,16.2495,16.1326,16.2495,83700.0
2009-12-17 11:00:00,16.67,16.69,16.64,16.65,86500.0,16.2398,16.2593,16.2105,16.2203,86500.0
2009-12-17 11:10:00,16.66,16.66,16.64,16.65,43100.0,16.23,16.23,16.2105,16.2203,43100.0
2009-12-17 11:20:00,16.65,16.71,16.64,16.7,171400.0,16.2203,16.2787,16.2105,16.269,171400.0
2009-12-17 11:30:00,16.7,16.74,16.69,16.74,106000.0,16.269,16.308,16.2593,16.308,106000.0
2009-12-17 11:40:00,16.74,16.74,16.7,16.71,118000.0,16.308,16.308,16.269,16.2787,118000.0
2009-12-17 11:50:00,16.71,16.71,16.64,16.67,112600.0,16.2787,16.2787,16.2105,16.2398,112600.0
2009-12-17 12:00:00,16.67,16.68,16.6,16.6,170600.0,16.2398,16.2495,16.1716,16.1716,170600.0
2009-12-17 12:10:00,16.6,16.68,16.6,16.68,64300.0,16.1716,16.2495,16.1716,16.2495,64300.0
2009-12-17 12:20:00,16.67,16.68,16.61,16.61,44400.0,16.2398,16.2495,16.1813,16.1813,44400.0
2009-12-17 12:30:00,16.62,16.63,16.6,16.62,72700.0,16.1911,16.2008,16.1716,16.1911,72700.0
2009-12-17 12:40:00,16.63,16.63,16.58,16.58,104500.0,16.2008,16.2008,16.1521,16.1521,104500.0
2009-12-17 12:50:00,16.58,16.6,16.56,16.57,113400.0,16.1521,16.1716,16.1326,16.1424,113400.0
2009-12-17 13:00:00,16.57,16.58,16.57,16.57,27200.0,16.1424,16.1521,16.1424,16.1424,27200.0
2009-12-17 13:10:00,16.57,16.58,16.53,16.56,144700.0,16.1424,16.1521,16.1034,16.1326,144700.0
2009-12-17 13:20:00,16.56,16.56,16.55,16.56,34400.0,16.1326,16.1326,16.1229,16.1326,34400.0
2009-12-17 13:30:00,16.56,16.63,16.55,16.63,164900.0,16.1326,16.2008,16.1229,16.2008,164900.0
2009-12-17 13:40:00,16.62,16.63,16.59,16.6,79400.0,16.1911,16.2008,16.1618,16.1716,79400.0
2009-12-17 13:50:00,16.6,16.62,16.6,16.62,71500.0,16.1716,16.1911,16.1716,16.1911,71500.0
2009-12-17 14:00:00,16.61,16.62,16.6,16.6,89000.0,16.1813,16.1911,16.1716,16.1716,89000.0
2009-12-17 14:10:00,16.6,16.61,16.6,16.61,36200.0,16.1716,16.1813,16.1716,16.1813,36200.0
2009-12-17 14:20:00,16.6,16.61,16.6,16.61,66700.0,16.1716,16.1813,16.1716,16.1813,66700.0
2009-12-17 14:30:00,16.6,16.66,16.6,16.66,151100.0,16.1716,16.23,16.1716,16.23,151100.0
2009-12-17 14:40:00,16.66,16.67,16.63,16.63,127200.0,16.23,16.2398,16.2008,16.2008,127200.0
2009-12-17 14:50:00,16.63,16.63,16.6,16.62,148100.0,16.2008,16.2008,16.1716,16.1911,148100.0
2009-12-17 15:00:00,16.63,16.65,16.6,16.65,201400.0,16.2008,16.2203,16.1716,16.2203,201400.0
2009-12-17 15:10:00,16.65,16.65,16.6,16.61,146900.0,16.2203,16.2203,16.1716,16.1813,146900.0
2009-12-17 15:20:00,16.61,16.62,16.57,16.57,238500.0,16.1813,16.1911,16.1424,16.1424,238500.0
2009-12-17 15:30:00,16.58,16.58,16.54,16.54,514800.0,16.1521,16.1521,16.1131,16.1131,514800.0
2009-12-17 15:40:00,16.54,16.57,16.5,16.51,501900.0,16.1131,16.1424,16.0742,16.0839,501900.0
2009-12-17 15:50:00,16.5,16.53,16.49,16.52,639500.0,16.0742,16.1034,16.0644,16.0936,639500.0
2009-12-18 09:30:00,16.71,16.8,16.64,16.76,1152700.0,16.2787,16.3664,16.2105,16.3275,1152700.0
2009-12-18 09:40:00,16.76,16.9,16.74,16.83,221700.0,16.3275,16.4638,16.308,16.3956,221700.0
2009-12-18 09:50:00,16.83,16.9,16.8,16.8,186400.0,16.3956,16.4638,16.3664,16.3664,186400.0
2009-12-18 10:00:00,16.8,16.83,16.75,16.76,119300.0,16.3664,16.3956,16.3177,16.3275,119300.0
2009-12-18 10:10:00,16.76,16.83,16.76,16.78,191900.0,16.3275,16.3956,16.3275,16.3469,191900.0
2009-12-18 10:20:00,16.78,16.8,16.77,16.78,98500.0,16.3469,16.3664,16.3372,16.3469,98500.0
2009-12-18 10:30:00,16.78,16.79,16.75,16.76,58200.0,16.3469,16.3567,16.3177,16.3275,58200.0
2009-12-18 10:40:00,16.75,16.75,16.72,16.73,130000.0,16.3177,16.3177,16.2885,16.2982,130000.0
2009-12-18 10:50:00,16.73,16.75,16.73,16.73,146400.0,16.2982,16.3177,16.2982,16.2982,146400.0
2009-12-18 11:00:00,16.73,16.74,16.73,16.73,41400.0,16.2982,16.308,16.2982,16.2982,41400.0
2009-12-18 11:10:00,16.74,16.74,16.66,16.68,170900.0,16.308,16.308,16.23,16.2495,170900.0
2009-12-18 11:20:00,16.68,16.72,16.66,16.7,85800.0,16.2495,16.2885,16.23,16.269,85800.0
2009-12-18 11:30:00,16.7,16.7,16.68,16.69,109700.0,16.269,16.269,16.2495,16.2593,109700.0
2009-12-18 11:40:00,16.69,16.69,16.68,16.69,39200.0,16.2593,16.2593,16.2495,16.2593,39200.0
2009-12-18 11:50:00,16.69,16.7,16.68,16.7,50800.0,16.2593,16.269,16.2495,16.269,50800.0
2009-12-18 12:00:00,16.7,16.73,16.69,16.73,65700.0,16.269,16.2982,16.2593,16.2982,65700.0
2009-12-18 12:10:00,16.73,16.74,16.73,16.73,71100.0,16.2982,16.308,16.2982,16.2982,71100.0
2009-12-18 12:20:00,16.73,16.74,16.7,16.73,125500.0,16.2982,16.308,16.269,16.2982,125500.0
2009-12-18 12:30:00,16.72,16.74,16.72,16.73,49200.0,16.2885,16.308,16.2885,16.2982,49200.0
2009-12-18 12:40:00,16.74,16.74,16.72,16.72,129400.0,16.308,16.308,16.2885,16.2885,129400.0
2009-12-18 12:50:00,16.72,16.77,16.71,16.77,94700.0,16.2885,16.3372,16.2787,16.3372,94700.0
2009-12-18 13:00:00,16.77,16.79,16.76,16.78,47800.0,16.3372,16.3567,16.3275,16.3469,47800.0
2009-12-18 13:10:00,16.78,16.79,16.73,16.77,81500.0,16.3469,16.3567,16.2982,16.3372,81500.0
2009-12-18 13:20:00,16.77,16.88,16.77,16.88,127400.0,16.3372,16.4444,16.3372,16.4444,127400.0
2009-12-18 13:30:00,16.87,16.88,16.8,16.8,69700.0,16.4346,16.4444,16.3664,16.3664,69700.0
2009-12-18 13:40:00,16.8,16.85,16.8,16.83,104100.0,16.3664,16.4151,16.3664,16.3956,104100.0
2009-12-18 13:50:00,16.83,16.83,16.8,16.82,84600.0,16.3956,16.3956,16.3664,16.3859,84600.0
2009-12-18 14:00:00,16.82,16.85,16.8,16.84,61900.0,16.3859,16.4151,16.3664,16.4054,61900.0
2009-12-18 14:10:00,16.85,16.88,16.84,16.88,114200.0,16.4151,16.4444,16.4054,16.4444,114200.0
2009-12-18 14:20:00,16.88,16.89,16.85,16.86,177700.0,16.4444,16.4541,16.4151,16.4249,177700.0
2009-12-18 14:30:00,16.86,16.86,16.85,16.85,35200.0,16.4249,16.4249,16.4151,16.4151,35200.0
2009-12-18 14:40:00,16.86,16.86,16.82,16.82,85400.0,16.4249,16.4249,16.3859,16.3859,85400.0
2009-12-18 14:50:00,16.82,16.83,16.8,16.81,188300.0,16.3859,16.3956,16.3664,16.3762,188300.0
2009-12-18 15:00:00,16.81,16.81,16.77,16.78,95800.0,16.3762,16.3762,16.3372,16.3469,95800.0
2009-12-18 15:10:00,16.77,16.78,16.72,16.76,224300.0,16.3372,16.3469,16.2885,16.3275,224300.0
2009-12-18 15:20:00,16.76,16.78,16.72,16.73,220900.0,16.3275,16.3469,16.2885,16.2982,220900.0
2009-12-18 15:30:00,16.73,16.73,16.65,16.68,500600.0,16.2982,16.2982,16.2203,16.2495,500600.0
2009-12-18 15:40:00,16.67,16.73,16.67,16.71,283600.0,16.2398,16.2982,16.2398,16.2787,283600.0
2009-12-18 15:50:00,16.7,16.79,16.68,16.71,1106400.0,16.269,16.3567,16.2495,16.2787,1106400.0
2009-12-21 09:30:00,16.95,16.95,16.8,16.8,204900.0,16.5125,16.5125,16.3664,16.3664,204900.0
2009-12-21 09:40:00,16.8,16.81,16.74,16.75,154200.0,16.3664,16.3762,16.308,16.3177,154200.0
2009-12-21 09:50:00,16.75,16.75,16.65,16.66,157800.0,16.3177,16.3177,16.2203,16.23,157800.0
2009-12-21 10:00:00,16.65,16.66,16.56,16.6,343900.0,16.2203,16.23,16.1326,16.1716,343900.0
2009-12-21 10:10:00,16.61,16.65,16.57,16.61,472900.0,16.1813,16.2203,16.1424,16.1813,472900.0
2009-12-21 10:20:00,16.61,16.66,16.61,16.61,178000.0,16.1813,16.23,16.1813,16.1813,178000.0
2009-12-21 10:30:00,16.61,16.7,16.61,16.69,174400.0,16.1813,16.269,16.1813,16.2593,174400.0
2009-12-21 10:40:00,16.68,16.73,16.68,16.73,218900.0,16.2495,16.2982,16.2495,16.2982,218900.0
2009-12-21 10:50:00,16.73,16.74,16.69,16.69,205500.0,16.2982,16.308,16.2593,16.2593,205500.0
2009-12-21 11:00:00,16.71,16.8,16.7,16.8,127500.0,16.2787,16.3664,16.269,16.3664,127500.0
2009-12-21 11:10:00,16.79,16.85,16.77,16.78,180800.0,16.3567,16.4151,16.3372,16.3469,180800.0
2009-12-21 11:20:00,16.77,16.8,16.77,16.8,59800.0,16.3372,16.3664,16.3372,16.3664,59800.0
2009-12-21 11:30:00,16.8,16.84,16.79,16.82,128300.0,16.3664,16.4054,16.3567,16.3859,128300.0
2009-12-21 11:40:00,16.82,16.82,16.81,16.82,57200.0,16.3859,16.3859,16.3762,16.3859,57200.0
2009-12-21 11:50:00,16.82,16.82,16.81,16.82,52600.0,16.3859,16.3859,16.3762,16.3859,52600.0
2009-12-21 12:00:00,16.82,16.86,16.81,16.84,121000.0,16.3859,16.4249,16.3762,16.4054,121000.0
2009-12-21 12:10:00,16.84,16.89,16.83,16.89,45600.0,16.4054,16.4541,16.3956,16.4541,45600.0
2009-12-21 12:20:00,16.89,16.89,16.83,16.83,82200.0,16.4541,16.4541,16.3956,16.3956,82200.0
2009-12-21 12:30:00,16.84,16.84,16.8,16.8,57800.0,16.4054,16.4054,16.3664,16.3664,57800.0
2009-12-21 12:40:00,16.8,16.83,16.79,16.8,87300.0,16.3664,16.3956,16.3567,16.3664,87300.0
2009-12-21 12:50:00,16.81,16.84,16.8,16.83,44600.0,16.3762,16.4054,16.3664,16.3956,44600.0
2009-12-21 13:00:00,16.82,16.86,16.82,16.85,69600.0,16.3859,16.4249,16.3859,16.4151,69600.0
2009-12-21 13:10:00,16.85,16.85,16.8,16.8,84200.0,16.4151,16.4151,16.3664,16.3664,84200.0
2009-12-21 13:20:00,16.81,16.85,16.8,16.84,29900.0,16.3762,16.4151,16.3664,16.4054,29900.0
2009-12-21 13:30:00,16.84,16.85,16.84,16.84,31500.0,16.4054,16.4151,16.4054,16.4054,31500.0
2009-12-21 13:40:00,16.84,16.85,16.81,16.84,73800.0,16.4054,16.4151,16.3762,16.4054,73800.0
2009-12-21 13:50:00,16.84,16.85,16.82,16.82,118800.0,16.4054,16.4151,16.3859,16.3859,118800.0
2009-12-21 14:00:00,16.82,16.85,16.81,16.84,90200.0,16.3859,16.4151,16.3762,16.4054,90200.0
2009-12-21 14:10:00,16.85,16.86,16.84,16.84,66700.0,16.4151,16.4249,16.4054,16.4054,66700.0
2009-12-21 14:20:00,16.84,16.88,16.83,16.83,124700.0,16.4054,16.4444,16.3956,16.3956,124700.0
2009-12-21 14:30:00,16.83,16.85,16.83,16.85,46100.0,16.3956,16.4151,16.3956,16.4151,46100.0
2009-12-21 14:40:00,16.85,16.85,16.81,16.81,86500.0,16.4151,16.4151,16.3762,16.3762,86500.0
2009-12-21 14:50:00,16.82,16.82,16.79,16.81,105500.0,16.3859,16.3859,16.3567,16.3762,105500.0
2009-12-21 15:00:00,16.81,16.85,16.79,16.85,200100.0,16.3762,16.4151,16.3567,16.4151,200100.0
2009-12-21 15:10:00,16.84,16.85,16.83,16.83,119700.0,16.4054,16.4151,16.3956,16.3956,119700.0
2009-12-21 15:20:00,16.83,16.86,16.83,16.84,152700.0,16.3956,16.4249,16.3956,16.4054,152700.0
2009-12-21 15:30:00,16.84,16.87,16.84,16.87,191800.0,16.4054,16.4346,16.4054,16.4346,191800.0
2009-12-21 15:40:00,16.86,16.87,16.86,16.87,77700.0,16.4249,16.4346,16.4249,16.4346,77700.0
2009-12-21 15:50:00,16.86,16.87,16.86,16.87,244900.0,16.4249,16.4346,16.4249,16.4346,244900.0
2009-12-22 09:30:00,16.83,16.99,16.82,16.98,215800.0,16.3956,16.5515,16.3859,16.5418,215800.0
2009-12-22 09:40:00,16.98,16.98,16.85,16.85,76900.0,16.5418,16.5418,16.4151,16.4151,76900.0
2009-12-22 09:50:00,16.85,16.85,16.74,16.76,190200.0,16.4151,16.4151,16.308,16.3275,190200.0
2009-12-22 10:00:00,16.76,16.84,16.73,16.84,169000.0,16.3275,16.4054,16.2982,16.4054,169000.0
2009-12-22 10:10:00,16.84,16.9,16.83,16.88,46000.0,16.4054,16.4638,16.3956,16.4444,46000.0
2009-12-22 10:20:00,16.88,16.94,16.88,16.92,115600.0,16.4444,16.5028,16.4444,16.4833,115600.0
2009-12-22 10:30:00,16.93,16.93,16.87,16.9,169100.0,16.4931,16.4931,16.4346,16.4638,169100.0
2009-12-22 10:40:00,16.9,16.92,16.88,16.9,125500.0,16.4638,16.4833,16.4444,16.4638,125500.0
2009-12-22 10:50:00,16.9,16.91,16.87,16.89,79800.0,16.4638,16.4736,16.4346,16.4541,79800.0
2009-12-22 11:00:00,16.88,16.89,16.85,16.87,111700.0,16.4444,16.4541,16.4151,16.4346,111700.0
2009-12-22 11:10:00,16.86,16.87,16.86,16.86,30900.0,16.4249,16.4346,16.4249,16.4249,30900.0
2009-12-22 11:20:00,16.86,16.92,16.86,16.9,78600.0,16.4249,16.4833,16.4249,16.4638,78600.0
2009-12-22 11:30:00,16.9,16.92,16.87,16.92,135000.0,16.4638,16.4833,16.4346,16.4833,135000.0
2009-12-22 11:40:00,16.91,16.95,16.91,16.95,97600.0,16.4736,16.5125,16.4736,16.5125,97600.0
2009-12-22 11:50:00,16.95,17.0,16.92,17.0,223700.0,16.5125,16.5613,16.4833,16.5613,223700.0
2009-12-22 12:00:00,16.99,17.06,16.99,17.05,126900.0,16.5515,16.6197,16.5515,16.61,126900.0
2009-12-22 12:10:00,17.05,17.05,17.02,17.03,46300.0,16.61,16.61,16.5807,16.5905,46300.0
2009-12-22 12:20:00,17.02,17.03,17.02,17.02,26800.0,16.5807,16.5905,16.5807,16.5807,26800.0
2009-12-22 12:30:00,17.03,17.06,17.02,17.06,34800.0,16.5905,16.6197,16.5807,16.6197,34800.0
2009-12-22 12:40:00,17.06,17.08,17.05,17.08,64400.0,16.6197,16.6392,16.61,16.6392,64400.0
2009-12-22 12:50:00,17.08,17.08,17.07,17.08,43700.0,16.6392,16.6392,16.6295,16.6392,43700.0
2009-12-22 13:00:00,17.08,17.1,17.07,17.1,62400.0,16.6392,16.6587,16.6295,16.6587,62400.0
2009-12-22 13:10:00,17.1,17.1,17.04,17.05,94800.0,16.6587,16.6587,16.6002,16.61,94800.0
2009-12-22 13:20:00,17.04,17.05,17.01,17.01,49900.0,16.6002,16.61,16.571,16.571,49900.0
2009-12-22 13:30:00,17.01,17.04,17.01,17.04,40600.0,16.571,16.6002,16.571,16.6002,40600.0
2009-12-22 13:40:00,17.04,17.06,17.02,17.02,79200.0,16.6002,16.6197,16.5807,16.5807,79200.0
2009-12-22 13:50:00,17.02,17.03,17.01,17.02,37800.0,16.5807,16.5905,16.571,16.5807,37800.0
2009-12-22 14:00:00,17.02,17.03,17.02,17.02,23800.0,16.5807,16.5905,16.5807,16.5807,23800.0
2009-12-22 14:10:00,17.02,17.03,17.02,17.02,20300.0,16.5807,16.5905,16.5807,16.5807,20300.0
2009-12-22 14:20:00,17.02,17.03,17.02,17.02,39000.0,16.5807,16.5905,16.5807,16.5807,39000.0
2009-12-22 14:30:00,17.02,17.03,17.02,17.02,19500.0,16.5807,16.5905,16.5807,16.5807,19500.0
2009-12-22 14:40:00,17.02,17.03,17.02,17.02,21400.0,16.5807,16.5905,16.5807,16.5807,21400.0
2009-12-22 14:50:00,17.02,17.03,17.0,17.0,92900.0,16.5807,16.5905,16.5613,16.5613,92900.0
2009-12-22 15:00:00,17.0,17.01,17.0,17.0,55300.0,16.5613,16.571,16.5613,16.5613,55300.0
2009-12-22 15:10:00,17.0,17.01,17.0,17.0,48300.0,16.5613,16.571,16.5613,16.5613,48300.0
2009-12-22 15:20:00,17.0,17.01,17.0,17.0,57600.0,16.5613,16.571,16.5613,16.5613,57600.0
2009-12-22 15:30:00,17.0,17.06,17.0,17.05,258500.0,16.5613,16.6197,16.5613,16.61,258500.0
2009-12-22 15:40:00,17.06,17.06,17.05,17.05,130700.0,16.6197,16.6197,16.61,16.61,130700.0
2009-12-22 15:50:00,17.06,17.07,17.05,17.06,312100.0,16.6197,16.6295,16.61,16.6197,312100.0
2009-12-23 09:30:00,17.05,17.25,17.0,17.25,179000.0,16.61,16.8048,16.5613,16.8048,179000.0
2009-12-23 09:40:00,17.25,17.32,17.18,17.29,457100.0,16.8048,16.873,16.7366,16.8438,457100.0
2009-12-23 09:50:00,17.3,17.38,17.28,17.31,345900.0,16.8535,16.9315,16.834,16.8633,345900.0
2009-12-23 10:00:00,17.31,17.32,17.26,17.27,222100.0,16.8633,16.873,16.8145,16.8243,222100.0
2009-12-23 10:10:00,17.27,17.32,17.27,17.27,130700.0,16.8243,16.873,16.8243,16.8243,130700.0
2009-12-23 10:20:00,17.28,17.3,17.23,17.3,235100.0,16.834,16.8535,16.7853,16.8535,235100.0
2009-12-23 10:30:00,17.3,17.39,17.3,17.39,141600.0,16.8535,16.9412,16.8535,16.9412,141600.0
2009-12-23 10:40:00,17.39,17.4,17.38,17.4,81200.0,16.9412,16.9509,16.9315,16.9509,81200.0
2009-12-23 10:50:00,17.4,17.44,17.4,17.43,178100.0,16.9509,16.9899,16.9509,16.9802,178100.0
2009-12-23 11:00:00,17.42,17.45,17.41,17.44,135700.0,16.9704,16.9996,16.9607,16.9899,135700.0
2009-12-23 11:10:00,17.44,17.5,17.43,17.5,192100.0,16.9899,17.0484,16.9802,17.0484,192100.0
2009-12-23 11:20:00,17.49,17.5,17.45,17.46,121000.0,17.0386,17.0484,16.9996,17.0094,121000.0
2009-12-23 11:30:00,17.45,17.49,17.45,17.48,92500.0,16.9996,17.0386,16.9996,17.0289,92500.0
2009-12-23 11:40:00,17.48,17.48,17.45,17.45,94600.0,17.0289,17.0289,16.9996,16.9996,94600.0
2009-12-23 11:50:00,17.45,17.48,17.45,17.48,40400.0,16.9996,17.0289,16.9996,17.0289,40400.0
2009-12-23 12:00:00,17.48,17.48,17.46,17.47,93800.0,17.0289,17.0289,17.0094,17.0191,93800.0
2009-12-23 12:10:00,17.46,17.47,17.46,17.47,33600.0,17.0094,17.0191,17.0094,17.0191,33600.0
2009-12-23 12:20:00,17.46,17.47,17.46,17.47,15200.0,17.0094,17.0191,17.0094,17.0191,15200.0
2009-12-23 12:30:00,17.47,17.53,17.46,17.52,168400.0,17.0191,17.0776,17.0094,17.0678,168400.0
2009-12-23 12:40:00,17.52,17.62,17.52,17.62,301600.0,17.0678,17.1653,17.0678,17.1653,301600.0
2009-12-23 12:50:00,17.61,17.62,17.57,17.59,206200.0,17.1555,17.1653,17.1165,17.136,206200.0
2009-12-23 13:00:00,17.6,17.6,17.57,17.58,94900.0,17.1458,17.1458,17.1165,17.1263,94900.0
2009-12-23 13:10:00,17.58,17.62,17.57,17.6,196600.0,17.1263,17.1653,17.1165,17.1458,196600.0
2009-12-23 13:20:00,17.59,17.61,17.58,17.58,89600.0,17.136,17.1555,17.1263,17.1263,89600.0
2009-12-23 13:30:00,17.57,17.61,17.57,17.61,71200.0,17.1165,17.1555,17.1165,17.1555,71200.0
2009-12-23 13:40:00,17.61,17.62,17.6,17.61,73000.0,17.1555,17.1653,17.1458,17.1555,73000.0
2009-12-23 13:50:00,17.61,17.63,17.61,17.63,188600.0,17.1555,17.175,17.1555,17.175,188600.0
2009-12-23 14:00:00,17.63,17.63,17.62,17.63,59500.0,17.175,17.175,17.1653,17.175,59500.0
2009-12-23 14:10:00,17.63,17.63,17.62,17.62,43800.0,17.175,17.175,17.1653,17.1653,43800.0
2009-12-23 14:20:00,17.63,17.64,17.62,17.63,103100.0,17.175,17.1847,17.1653,17.175,103100.0
2009-12-23 14:30:00,17.64,17.64,17.62,17.63,138900.0,17.1847,17.1847,17.1653,17.175,138900.0
2009-12-23 14:40:00,17.63,17.67,17.63,17.65,263900.0,17.175,17.214,17.175,17.1945,263900.0
2009-12-23 14:50:00,17.65,17.65,17.64,17.64,44100.0,17.1945,17.1945,17.1847,17.1847,44100.0
2009-12-23 15:00:00,17.64,17.67,17.64,17.66,171900.0,17.1847,17.214,17.1847,17.2042,171900.0
2009-12-23 15:10:00,17.67,17.67,17.65,17.67,131900.0,17.214,17.214,17.1945,17.214,131900.0
2009-12-23 15:20:00,17.67,17.72,17.66,17.72,351500.0,17.214,17.2627,17.2042,17.2627,351500.0
2009-12-23 15:30:00,17.72,17.74,17.71,17.72,279600.0,17.2627,17.2822,17.2529,17.2627,279600.0
2009-12-23 15:40:00,17.71,17.73,17.71,17.72,256800.0,17.2529,17.2724,17.2529,17.2627,256800.0
2009-12-23 15:50:00,17.72,17.76,17.7,17.71,596500.0,17.2627,17.3016,17.2432,17.2529,596500.0
2009-12-24 09:30:00,17.77,17.81,17.7,17.79,86800.0,17.3114,17.3504,17.2432,17.3309,86800.0
2009-12-24 09:40:00,17.79,17.84,17.79,17.82,86800.0,17.3309,17.3796,17.3309,17.3601,86800.0
2009-12-24 09:50:00,17.82,17.88,17.81,17.87,105700.0,17.3601,17.4185,17.3504,17.4088,105700.0
2009-12-24 10:00:00,17.86,17.9,17.83,17.85,239200.0,17.3991,17.438,17.3698,17.3893,239200.0
2009-12-24 10:10:00,17.86,17.89,17.81,17.86,145100.0,17.3991,17.4283,17.3504,17.3991,145100.0
2009-12-24 10:20:00,17.86,17.86,17.81,17.85,140400.0,17.3991,17.3991,17.3504,17.3893,140400.0
2009-12-24 10:30:00,17.85,17.86,17.81,17.84,58200.0,17.3893,17.3991,17.3504,17.3796,58200.0
2009-12-24 10:40:00,17.84,17.86,17.82,17.85,91800.0,17.3796,17.3991,17.3601,17.3893,91800.0
2009-12-24 10:50:00,17.85,17.86,17.84,17.85,69000.0,17.3893,17.3991,17.3796,17.3893,69000.0
2009-12-24 11:00:00,17.85,17.86,17.85,17.85,32900.0,17.3893,17.3991,17.3893,17.3893,32900.0
2009-12-24 11:10:00,17.85,17.86,17.85,17.85,39900.0,17.3893,17.3991,17.3893,17.3893,39900.0
2009-12-24 11:20:00,17.85,17.86,17.85,17.85,26300.0,17.3893,17.3991,17.3893,17.3893,26300.0
2009-12-24 11:30:00,17.86,17.9,17.85,17.9,88200.0,17.3991,17.438,17.3893,17.438,88200.0
2009-12-24 11:40:00,17.89,17.9,17.89,17.9,13700.0,17.4283,17.438,17.4283,17.438,13700.0
2009-12-24 11:50:00,17.9,17.9,17.87,17.87,117100.0,17.438,17.438,17.4088,17.4088,117100.0
2009-12-24 12:00:00,17.88,17.9,17.88,17.88,118800.0,17.4185,17.438,17.4185,17.4185,118800.0
2009-12-24 12:10:00,17.89,17.9,17.88,17.9,51900.0,17.4283,17.438,17.4185,17.438,51900.0
2009-12-24 12:20:00,17.9,17.9,17.89,17.9,57300.0,17.438,17.438,17.4283,17.438,57300.0
2009-12-24 12:30:00,17.9,17.93,17.89,17.93,160100.0,17.438,17.4673,17.4283,17.4673,160100.0
2009-12-24 12:40:00,17.93,17.97,17.92,17.96,126400.0,17.4673,17.5062,17.4575,17.4965,126400.0
2009-12-24 12:50:00,17.97,17.98,17.96,17.98,226100.0,17.5062,17.516,17.4965,17.516,226100.0
2009-12-28 09:30:00,17.95,17.97,17.83,17.92,139400.0,17.4867,17.5062,17.3698,17.4575,139400.0
2009-12-28 09:40:00,17.92,17.98,17.88,17.96,126300.0,17.4575,17.516,17.4185,17.4965,126300.0
2009-12-28 09:50:00,17.97,17.97,17.88,17.88,198800.0,17.5062,17.5062,17.4185,17.4185,198800.0
2009-12-28 10:00:00,17.88,17.95,17.88,17.92,136900.0,17.4185,17.4867,17.4185,17.4575,136900.0
2009-12-28 10:10:00,17.92,17.93,17.89,17.9,105800.0,17.4575,17.4673,17.4283,17.438,105800.0
2009-12-28 10:20:00,17.9,17.91,17.88,17.89,55700.0,17.438,17.4478,17.4185,17.4283,55700.0
2009-12-28 10:30:00,17.9,17.91,17.87,17.88,79200.0,17.438,17.4478,17.4088,17.4185,79200.0
2009-12-28 10:40:00,17.88,17.88,17.85,17.87,56100.0,17.4185,17.4185,17.3893,17.4088,56100.0
2009-12-28 10:50:00,17.86,17.92,17.85,17.92,69300.0,17.3991,17.4575,17.3893,17.4575,69300.0
2009-12-28 11:00:00,17.91,17.92,17.86,17.87,63100.0,17.4478,17.4575,17.3991,17.4088,63100.0
2009-12-28 11:10:00,17.86,17.9,17.86,17.87,83800.0,17.3991,17.438,17.3991,17.4088,83800.0
2009-12-28 11:20:00,17.86,17.88,17.86,17.87,27900.0,17.3991,17.4185,17.3991,17.4088,27900.0
2009-12-28 11:30:00,17.88,17.92,17.87,17.92,60100.0,17.4185,17.4575,17.4088,17.4575,60100.0
2009-12-28 11:40:00,17.91,17.92,17.9,17.91,27100.0,17.4478,17.4575,17.438,17.4478,27100.0
2009-12-28 11:50:00,17.91,17.92,17.9,17.91,28700.0,17.4478,17.4575,17.438,17.4478,28700.0
2009-12-28 12:00:00,17.91,17.92,17.9,17.92,40700.0,17.4478,17.4575,17.438,17.4575,40700.0
2009-12-28 12:10:00,17.92,17.93,17.9,17.92,75700.0,17.4575,17.4673,17.438,17.4575,75700.0
2009-12-28 12:20:00,17.92,17.93,17.89,17.9,123600.0,17.4575,17.4673,17.4283,17.438,123600.0
2009-12-28 12:30:00,17.91,17.93,17.9,17.93,39600.0,17.4478,17.4673,17.438,17.4673,39600.0
2009-12-28 12:40:00,17.92,17.93,17.92,17.92,20400.0,17.4575,17.4673,17.4575,17.4575,20400.0
2009-12-28 12:50:00,17.92,17.92,17.88,17.88,138200.0,17.4575,17.4575,17.4185,17.4185,138200.0
2009-12-28 13:00:00,17.88,17.9,17.88,17.89,74900.0,17.4185,17.438,17.4185,17.4283,74900.0
2009-12-28 13:10:00,17.89,17.9,17.89,17.89,45900.0,17.4283,17.438,17.4283,17.4283,45900.0
2009-12-28 13:20:00,17.89,17.91,17.89,17.91,34800.0,17.4283,17.4478,17.4283,17.4478,34800.0
2009-12-28 13:30:00,17.9,17.91,17.9,17.9,10200.0,17.438,17.4478,17.438,17.438,10200.0
2009-12-28 13:40:00,17.9,17.91,17.89,17.89,81100.0,17.438,17.4478,17.4283,17.4283,81100.0
2009-12-28 13:50:00,17.89,17.93,17.89,17.9,121400.0,17.4283,17.4673,17.4283,17.438,121400.0
2009-12-28 14:00:00,17.9,17.92,17.89,17.89,70700.0,17.438,17.4575,17.4283,17.4283,70700.0
2009-12-28 14:10:00,17.89,17.9,17.89,17.9,37500.0,17.4283,17.438,17.4283,17.438,37500.0
2009-12-28 14:20:00,17.89,17.9,17.87,17.87,49100.0,17.4283,17.438,17.4088,17.4088,49100.0
2009-12-28 14:30:00,17.87,17.9,17.87,17.9,59500.0,17.4088,17.438,17.4088,17.438,59500.0
2009-12-28 14:40:00,17.89,17.9,17.86,17.86,31100.0,17.4283,17.438,17.3991,17.3991,31100.0
2009-12-28 14:50:00,17.87,17.87,17.86,17.87,27100.0,17.4088,17.4088,17.3991,17.4088,27100.0
2009-12-28 15:00:00,17.86,17.89,17.86,17.89,73000.0,17.3991,17.4283,17.3991,17.4283,73000.0
2009-12-28 15:10:00,17.88,17.89,17.86,17.87,74500.0,17.4185,17.4283,17.3991,17.4088,74500.0
2009-12-28 15:20:00,17.87,17.87,17.83,17.83,127200.0,17.4088,17.4088,17.3698,17.3698,127200.0
2009-12-28 15:30:00,17.83,17.84,17.82,17.83,60000.0,17.3698,17.3796,17.3601,17.3698,60000.0
2009-12-28 15:40:00,17.83,17.9,17.82,17.85,161600.0,17.3698,17.438,17.3601,17.3893,161600.0
2009-12-28 15:50:00,17.85,17.91,17.84,17.9,272400.0,17.3893,17.4478,17.3796,17.438,272400.0
2009-12-29 09:30:00,17.88,17.95,17.8,17.8,139900.0,17.4185,17.4867,17.3406,17.3406,139900.0
2009-12-29 09:40:00,17.81,17.83,17.77,17.77,60300.0,17.3504,17.3698,17.3114,17.3114,60300.0
2009-12-29 09:50:00,17.77,17.85,17.77,17.83,66200.0,17.3114,17.3893,17.3114,17.3698,66200.0
2009-12-29 10:00:00,17.83,17.86,17.8,17.81,70200.0,17.3698,17.3991,17.3406,17.3504,70200.0
2009-12-29 10:10:00,17.82,17.87,17.8,17.8,214400.0,17.3601,17.4088,17.3406,17.3406,214400.0
2009-12-29 10:20:00,17.81,17.82,17.77,17.81,140200.0,17.3504,17.3601,17.3114,17.3504,140200.0
2009-12-29 10:30:00,17.8,17.81,17.77,17.78,109000.0,17.3406,17.3504,17.3114,17.3211,109000.0
2009-12-29 10:40:00,17.78,17.82,17.77,17.81,36600.0,17.3211,17.3601,17.3114,17.3504,36600.0
2009-12-29 10:50:00,17.81,17.82,17.8,17.81,34700.0,17.3504,17.3601,17.3406,17.3504,34700.0
2009-12-29 11:00:00,17.81,17.81,17.76,17.76,33000.0,17.3504,17.3504,17.3016,17.3016,33000.0
2009-12-29 11:10:00,17.76,17.77,17.7,17.77,76900.0,17.3016,17.3114,17.2432,17.3114,76900.0
2009-12-29 11:20:00,17.77,17.77,17.75,17.76,40000.0,17.3114,17.3114,17.2919,17.3016,40000.0
2009-12-29 11:30:00,17.75,17.82,17.75,17.79,49600.0,17.2919,17.3601,17.2919,17.3309,49600.0
2009-12-29 11:40:00,17.79,17.83,17.79,17.83,20400.0,17.3309,17.3698,17.3309,17.3698,20400.0
2009-12-29 11:50:00,17.83,17.87,17.83,17.87,129000.0,17.3698,17.4088,17.3698,17.4088,129000.0
2009-12-29 12:00:00,17.87,17.88,17.85,17.85,38900.0,17.4088,17.4185,17.3893,17.3893,38900.0
2009-12-29 12:10:00,17.85,17.86,17.85,17.86,7600.0,17.3893,17.3991,17.3893,17.3991,7600.0
2009-12-29 12:20:00,17.85,17.89,17.84,17.87,194800.0,17.3893,17.4283,17.3796,17.4088,194800.0
2009-12-29 12:30:00,17.87,17.9,17.86,17.9,35600.0,17.4088,17.438,17.3991,17.438,35600.0
2009-12-29 12:40:00,17.89,17.93,17.89,17.93,55800.0,17.4283,17.4673,17.4283,17.4673,55800.0
2009-12-29 12:50:00,17.92,17.93,17.9,17.9,51500.0,17.4575,17.4673,17.438,17.438,51500.0
2009-12-29 13:00:00,17.9,17.93,17.9,17.9,42800.0,17.438,17.4673,17.438,17.438,42800.0
2009-12-29 13:10:00,17.9,17.91,17.86,17.86,23600.0,17.438,17.4478,17.3991,17.3991,23600.0
2009-12-29 13:20:00,17.87,17.89,17.86,17.87,38000.0,17.4088,17.4283,17.3991,17.4088,38000.0
2009-12-29 13:30:00,17.87,17.9,17.85,17.86,54700.0,17.4088,17.438,17.3893,17.3991,54700.0
2009-12-29 13:40:00,17.87,17.9,17.87,17.88,21300.0,17.4088,17.438,17.4088,17.4185,21300.0
2009-12-29 13:50:00,17.88,17.92,17.87,17.9,38200.0,17.4185,17.4575,17.4088,17.438,38200.0
2009-12-29 14:00:00,17.9,17.96,17.89,17.95,143900.0,17.438,17.4965,17.4283,17.4867,143900.0
2009-12-29 14:10:00,17.96,17.96,17.92,17.94,38300.0,17.4965,17.4965,17.4575,17.477,38300.0
2009-12-29 14:20:00,17.94,17.95,17.92,17.93,33000.0,17.477,17.4867,17.4575,17.4673,33000.0
2009-12-29 14:30:00,17.92,17.95,17.92,17.95,68000.0,17.4575,17.4867,17.4575,17.4867,68000.0
2009-12-29 14:40:00,17.95,17.97,17.94,17.95,36200.0,17.4867,17.5062,17.477,17.4867,36200.0
2009-12-29 14:50:00,17.94,17.95,17.91,17.94,58300.0,17.477,17.4867,17.4478,17.477,58300.0
2009-12-29 15:00:00,17.94,17.98,17.94,17.95,91200.0,17.477,17.516,17.477,17.4867,91200.0
2009-12-29 15:10:00,17.95,17.96,17.94,17.95,89400.0,17.4867,17.4965,17.477,17.4867,89400.0
2009-12-29 15:20:00,17.95,17.98,17.93,17.94,62800.0,17.4867,17.516,17.4673,17.477,62800.0
2009-12-29 15:30:00,17.94,17.95,17.93,17.93,68800.0,17.477,17.4867,17.4673,17.4673,68800.0
2009-12-29 15:40:00,17.94,17.96,17.91,17.96,100600.0,17.477,17.4965,17.4478,17.4965,100600.0
2009-12-29 15:50:00,17.95,17.95,17.92,17.93,326700.0,17.4867,17.4867,17.4575,17.4673,326700.0
2009-12-30 09:30:00,17.86,18.08,17.74,18.08,280400.0,17.3991,17.6134,17.2822,17.6134,280400.0
2009-12-30 09:40:00,18.09,18.15,18.02,18.03,169700.0,17.6231,17.6816,17.5549,17.5647,169700.0
2009-12-30 09:50:00,18.03,18.14,18.02,18.11,182900.0,17.5647,17.6718,17.5549,17.6426,182900.0
2009-12-30 10:00:00,18.12,18.23,18.11,18.21,346000.0,17.6524,17.7595,17.6426,17.74,346000.0
2009-12-30 10:10:00,18.24,18.28,18.21,18.26,222100.0,17.7693,17.8082,17.74,17.7887,222100.0
2009-12-30 10:20:00,18.26,18.28,18.11,18.13,246500.0,17.7887,17.8082,17.6426,17.6621,246500.0
2009-12-30 10:30:00,18.12,18.17,18.08,18.13,276000.0,17.6524,17.7011,17.6134,17.6621,276000.0
2009-12-30 10:40:00,18.13,18.13,18.09,18.09,139300.0,17.6621,17.6621,17.6231,17.6231,139300.0
2009-12-30 10:50:00,18.09,18.14,18.07,18.09,135700.0,17.6231,17.6718,17.6036,17.6231,135700.0
2009-12-30 11:00:00,18.09,18.11,18.08,18.1,42800.0,17.6231,17.6426,17.6134,17.6329,42800.0
2009-12-30 11:10:00,18.1,18.11,18.1,18.1,27500.0,17.6329,17.6426,17.6329,17.6329,27500.0
2009-12-30 11:20:00,18.11,18.14,18.1,18.13,49500.0,17.6426,17.6718,17.6329,17.6621,49500.0
2009-12-30 11:30:00,18.13,18.16,18.13,18.15,37500.0,17.6621,17.6913,17.6621,17.6816,37500.0
2009-12-30 11:40:00,18.15,18.16,18.13,18.14,66200.0,17.6816,17.6913,17.6621,17.6718,66200.0
2009-12-30 11:50:00,18.14,18.16,18.12,18.13,89700.0,17.6718,17.6913,17.6524,17.6621,89700.0
2009-12-30 12:00:00,18.13,18.17,18.12,18.17,54800.0,17.6621,17.7011,17.6524,17.7011,54800.0
2009-12-30 12:10:00,18.17,18.19,18.16,18.19,101400.0,17.7011,17.7205,17.6913,17.7205,101400.0
2009-12-30 12:20:00,18.18,18.2,18.18,18.19,40200.0,17.7108,17.7303,17.7108,17.7205,40200.0
2009-12-30 12:30:00,18.2,18.2,18.19,18.2,29600.0,17.7303,17.7303,17.7205,17.7303,29600.0
2009-12-30 12:40:00,18.19,18.2,18.19,18.2,19000.0,17.7205,17.7303,17.7205,17.7303,19000.0
2009-12-30 12:50:00,18.2,18.2,18.19,18.2,31100.0,17.7303,17.7303,17.7205,17.7303,31100.0
2009-12-30 13:00:00,18.19,18.2,18.15,18.15,74400.0,17.7205,17.7303,17.6816,17.6816,74400.0
2009-12-30 13:10:00,18.16,18.19,18.15,18.18,58200.0,17.6913,17.7205,17.6816,17.7108,58200.0
2009-12-30 13:20:00,18.18,18.2,18.18,18.19,40800.0,17.7108,17.7303,17.7108,17.7205,40800.0
2009-12-30 13:30:00,18.19,18.2,18.19,18.2,56300.0,17.7205,17.7303,17.7205,17.7303,56300.0
2009-12-30 13:40:00,18.19,18.2,18.19,18.2,35400.0,17.7205,17.7303,17.7205,17.7303,35400.0
2009-12-30 13:50:00,18.19,18.24,18.19,18.23,136000.0,17.7205,17.7693,17.7205,17.7595,136000.0
2009-12-30 14:00:00,18.23,18.24,18.22,18.24,75800.0,17.7595,17.7693,17.7498,17.7693,75800.0
2009-12-30 14:10:00,18.24,18.24,18.23,18.23,39400.0,17.7693,17.7693,17.7595,17.7595,39400.0
2009-12-30 14:20:00,18.23,18.24,18.17,18.17,72600.0,17.7595,17.7693,17.7011,17.7011,72600.0
2009-12-30 14:30:00,18.18,18.18,18.17,18.17,54700.0,17.7108,17.7108,17.7011,17.7011,54700.0
2009-12-30 14:40:00,18.17,18.18,18.16,18.16,48300.0,17.7011,17.7108,17.6913,17.6913,48300.0
2009-12-30 14:50:00,18.17,18.17,18.16,18.16,32100.0,17.7011,17.7011,17.6913,17.6913,32100.0
2009-12-30 15:00:00,18.16,18.2,18.16,18.18,112800.0,17.6913,17.7303,17.6913,17.7108,112800.0
2009-12-30 15:10:00,18.19,18.2,18.18,18.2,71000.0,17.7205,17.7303,17.7108,17.7303,71000.0
2009-12-30 15:20:00,18.2,18.22,18.2,18.22,103900.0,17.7303,17.7498,17.7303,17.7498,103900.0
2009-12-30 15:30:00,18.22,18.23,18.21,18.22,141400.0,17.7498,17.7595,17.74,17.7498,141400.0
2009-12-30 15:40:00,18.23,18.25,18.22,18.25,188800.0,17.7595,17.779,17.7498,17.779,188800.0
2009-12-30 15:50:00,18.25,18.25,18.2,18.23,557000.0,17.779,17.779,17.7303,17.7595,557000.0
2009-12-31 09:30:00,18.26,18.26,18.09,18.14,67200.0,17.7887,17.7887,17.6231,17.6718,67200.0
2009-12-31 09:40:00,18.13,18.14,18.09,18.09,72100.0,17.6621,17.6718,17.6231,17.6231,72100.0
2009-12-31 09:50:00,18.1,18.1,18.07,18.07,47100.0,17.6329,17.6329,17.6036,17.6036,47100.0
2009-12-31 10:00:00,18.08,18.08,18.01,18.02,115500.0,17.6134,17.6134,17.5452,17.5549,115500.0
2009-12-31 10:10:00,18.02,18.04,17.94,17.94,127300.0,17.5549,17.5744,17.477,17.477,127300.0
2009-12-31 10:20:00,17.94,18.0,17.93,17.93,98300.0,17.477,17.5354,17.4673,17.4673,98300.0
2009-12-31 10:30:00,17.93,18.0,17.91,18.0,178900.0,17.4673,17.5354,17.4478,17.5354,178900.0
2009-12-31 10:40:00,18.0,18.1,17.98,18.08,73900.0,17.5354,17.6329,17.516,17.6134,73900.0
2009-12-31 10:50:00,18.09,18.1,18.01,18.04,67900.0,17.6231,17.6329,17.5452,17.5744,67900.0
2009-12-31 11:00:00,18.05,18.05,17.98,17.99,47400.0,17.5842,17.5842,17.516,17.5257,47400.0
2009-12-31 11:10:00,17.98,18.0,17.96,17.96,39100.0,17.516,17.5354,17.4965,17.4965,39100.0
2009-12-31 11:20:00,17.96,17.97,17.96,17.96,18200.0,17.4965,17.5062,17.4965,17.4965,18200.0
2009-12-31 11:30:00,17.96,17.96,17.9,17.96,119100.0,17.4965,17.4965,17.438,17.4965,119100.0
2009-12-31 11:40:00,17.97,18.02,17.97,18.0,55500.0,17.5062,17.5549,17.5062,17.5354,55500.0
2009-12-31 11:50:00,18.0,18.01,17.97,17.97,49200.0,17.5354,17.5452,17.5062,17.5062,49200.0
2009-12-31 12:00:00,17.98,18.04,17.98,18.04,46400.0,17.516,17.5744,17.516,17.5744,46400.0
2009-12-31 12:10:00,18.03,18.04,18.0,18.0,32400.0,17.5647,17.5744,17.5354,17.5354,32400.0
2009-12-31 12:20:00,18.0,18.01,18.0,18.0,27700.0,17.5354,17.5452,17.5354,17.5354,27700.0
2009-12-31 12:30:00,18.0,18.01,17.95,18.01,76000.0,17.5354,17.5452,17.4867,17.5452,76000.0
2009-12-31 12:40:00,18.01,18.03,17.99,18.03,66100.0,17.5452,17.5647,17.5257,17.5647,66100.0
2009-12-31 12:50:00,18.03,18.05,18.0,18.0,57900.0,17.5647,17.5842,17.5354,17.5354,57900.0
2009-12-31 13:00:00,18.01,18.04,18.01,18.04,22700.0,17.5452,17.5744,17.5452,17.5744,22700.0
2009-12-31 13:10:00,18.04,18.04,18.03,18.04,16600.0,17.5744,17.5744,17.5647,17.5744,16600.0
2009-12-31 13:20:00,18.04,18.04,18.01,18.02,29800.0,17.5744,17.5744,17.5452,17.5549,29800.0
2009-12-31 13:30:00,18.01,18.02,17.98,17.99,35100.0,17.5452,17.5549,17.516,17.5257,35100.0
2009-12-31 13:40:00,17.99,17.99,17.98,17.99,20600.0,17.5257,17.5257,17.516,17.5257,20600.0
2009-12-31 13:50:00,17.99,17.99,17.88,17.88,152800.0,17.5257,17.5257,17.4185,17.4185,152800.0
2009-12-31 14:00:00,17.88,17.93,17.86,17.91,112400.0,17.4185,17.4673,17.3991,17.4478,112400.0
2009-12-31 14:10:00,17.92,17.92,17.9,17.91,34200.0,17.4575,17.4575,17.438,17.4478,34200.0
2009-12-31 14:20:00,17.91,17.93,17.9,17.91,115200.0,17.4478,17.4673,17.438,17.4478,115200.0
2009-12-31 14:30:00,17.91,17.97,17.91,17.95,193600.0,17.4478,17.5062,17.4478,17.4867,193600.0
2009-12-31 14:40:00,17.96,17.97,17.93,17.95,42900.0,17.4965,17.5062,17.4673,17.4867,42900.0
2009-12-31 14:50:00,17.94,17.97,17.93,17.97,39500.0,17.477,17.5062,17.4673,17.5062,39500.0
2009-12-31 15:00:00,17.97,17.97,17.92,17.93,56700.0,17.5062,17.5062,17.4575,17.4673,56700.0
2009-12-31 15:10:00,17.93,17.93,17.9,17.9,62100.0,17.4673,17.4673,17.438,17.438,62100.0
2009-12-31 15:20:00,17.91,17.91,17.85,17.87,89700.0,17.4478,17.4478,17.3893,17.4088,89700.0
2009-12-31 15:30:00,17.86,17.89,17.81,17.85,153500.0,17.3991,17.4283,17.3504,17.3893,153500.0
2009-12-31 15:40:00,17.84,17.85,17.73,17.78,338400.0,17.3796,17.3893,17.2724,17.3211,338400.0
2009-12-31 15:50:00,17.78,17.79,17.75,17.76,348100.0,17.3211,17.3309,17.2919,17.3016,348100.0
2010-01-04 09:30:00,17.98,18.07,17.91,18.03,155900.0,17.516,17.6036,17.4478,17.5647,155900.0
2010-01-04 09:40:00,18.03,18.04,17.89,17.96,228300.0,17.5647,17.5744,17.4283,17.4965,228300.0
2010-01-04 09:50:00,17.96,17.96,17.91,17.93,65100.0,17.4965,17.4965,17.4478,17.4673,65100.0
2010-01-04 10:00:00,17.94,17.97,17.91,17.95,151600.0,17.477,17.5062,17.4478,17.4867,151600.0
2010-01-04 10:10:00,17.95,18.01,17.93,18.01,140800.0,17.4867,17.5452,17.4673,17.5452,140800.0
2010-01-04 10:20:00,18.0,18.1,18.0,18.1,105500.0,17.5354,17.6329,17.5354,17.6329,105500.0
2010-01-04 10:30:00,18.1,18.11,18.04,18.05,110500.0,17.6329,17.6426,17.5744,17.5842,110500.0
2010-01-04 10:40:00,18.04,18.09,18.04,18.09,70900.0,17.5744,17.6231,17.5744,17.6231,70900.0
2010-01-04 10:50:00,18.1,18.14,18.09,18.12,58200.0,17.6329,17.6718,17.6231,17.6524,58200.0
2010-01-04 11:00:00,18.12,18.13,18.09,18.09,63100.0,17.6524,17.6621,17.6231,17.6231,63100.0
2010-01-04 11:10:00,18.09,18.1,18.07,18.07,37300.0,17.6231,17.6329,17.6036,17.6036,37300.0
2010-01-04 11:20:00,18.08,18.08,18.07,18.08,15400.0,17.6134,17.6134,17.6036,17.6134,15400.0
2010-01-04 11:30:00,18.07,18.08,18.07,18.08,20200.0,17.6036,17.6134,17.6036,17.6134,20200.0
2010-01-04 11:40:00,18.08,18.08,18.05,18.05,45200.0,17.6134,17.6134,17.5842,17.5842,45200.0
2010-01-04 11:50:00,18.05,18.1,18.05,18.09,120200.0,17.5842,17.6329,17.5842,17.6231,120200.0
2010-01-04 12:00:00,18.08,18.12,18.08,18.12,72300.0,17.6134,17.6524,17.6134,17.6524,72300.0
2010-01-04 12:10:00,18.12,18.12,18.11,18.12,22900.0,17.6524,17.6524,17.6426,17.6524,22900.0
2010-01-04 12:20:00,18.12,18.17,18.11,18.17,121000.0,17.6524,17.7011,17.6426,17.7011,121000.0
2010-01-04 12:30:00,18.17,18.22,18.16,18.21,94700.0,17.7011,17.7498,17.6913,17.74,94700.0
2010-01-04 12:40:00,18.21,18.22,18.17,18.17,80800.0,17.74,17.7498,17.7011,17.7011,80800.0
2010-01-04 12:50:00,18.18,18.22,18.17,18.22,67100.0,17.7108,17.7498,17.7011,17.7498,67100.0
2010-01-04 13:00:00,18.22,18.22,18.21,18.22,15400.0,17.7498,17.7498,17.74,17.7498,15400.0
2010-01-04 13:10:00,18.22,18.24,18.17,18.2,126600.0,17.7498,17.7693,17.7011,17.7303,126600.0
2010-01-04 13:20:00,18.2,18.2,18.18,18.19,62000.0,17.7303,17.7303,17.7108,17.7205,62000.0
2010-01-04 13:30:00,18.2,18.2,18.18,18.18,36700.0,17.7303,17.7303,17.7108,17.7108,36700.0
2010-01-04 13:40:00,18.18,18.19,18.17,18.17,47200.0,17.7108,17.7205,17.7011,17.7011,47200.0
2010-01-04 13:50:00,18.17,18.17,18.13,18.15,65700.0,17.7011,17.7011,17.6621,17.6816,65700.0
2010-01-04 14:00:00,18.15,18.15,18.13,18.15,65900.0,17.6816,17.6816,17.6621,17.6816,65900.0
2010-01-04 14:10:00,18.15,18.17,18.14,18.17,58600.0,17.6816,17.7011,17.6718,17.7011,58600.0
2010-01-04 14:20:00,18.17,18.17,18.14,18.14,47500.0,17.7011,17.7011,17.6718,17.6718,47500.0
2010-01-04 14:30:00,18.15,18.17,18.14,18.17,41200.0,17.6816,17.7011,17.6718,17.7011,41200.0
2010-01-04 14:40:00,18.16,18.19,18.16,18.19,45400.0,17.6913,17.7205,17.6913,17.7205,45400.0
2010-01-04 14:50:00,18.19,18.2,18.16,18.17,100400.0,17.7205,17.7303,17.6913,17.7011,100400.0
2010-01-04 15:00:00,18.16,18.18,18.15,18.18,44800.0,17.6913,17.7108,17.6816,17.7108,44800.0
2010-01-04 15:10:00,18.17,18.18,18.15,18.16,96600.0,17.7011,17.7108,17.6816,17.6913,96600.0
2010-01-04 15:20:00,18.15,18.16,18.13,18.15,107300.0,17.6816,17.6913,17.6621,17.6816,107300.0
2010-01-04 15:30:00,18.15,18.16,18.11,18.11,128100.0,17.6816,17.6913,17.6426,17.6426,128100.0
2010-01-04 15:40:00,18.12,18.13,18.1,18.11,141100.0,17.6524,17.6621,17.6329,17.6426,141100.0
2010-01-04 15:50:00,18.11,18.16,18.08,18.15,427000.0,17.6426,17.6913,17.6134,17.6816,427000.0
2010-01-05 09:30:00,18.37,18.38,18.23,18.31,318700.0,17.8959,17.9056,17.7595,17.8374,318700.0
2010-01-05 09:40:00,18.3,18.47,18.3,18.45,289200.0,17.8277,17.9933,17.8277,17.9738,289200.0
2010-01-05 09:50:00,18.46,18.58,18.45,18.5,502400.0,17.9836,18.1005,17.9738,18.0225,502400.0
2010-01-05 10:00:00,18.49,18.58,18.43,18.56,351200.0,18.0128,18.1005,17.9544,18.081,351200.0
2010-01-05 10:10:00,18.56,18.67,18.55,18.65,265100.0,18.081,18.1882,18.0713,18.1687,265100.0
2010-01-05 10:20:00,18.66,18.87,18.65,18.86,617600.0,18.1784,18.383,18.1687,18.3733,617600.0
2010-01-05 10:30:00,18.86,18.87,18.78,18.84,306400.0,18.3733,18.383,18.2953,18.3538,306400.0
2010-01-05 10:40:00,18.84,18.84,18.7,18.74,335900.0,18.3538,18.3538,18.2174,18.2564,335900.0
2010-01-05 10:50:00,18.74,18.74,18.65,18.69,92300.0,18.2564,18.2564,18.1687,18.2076,92300.0
2010-01-05 11:00:00,18.7,18.81,18.67,18.77,150300.0,18.2174,18.3245,18.1882,18.2856,150300.0
2010-01-05 11:10:00,18.77,18.81,18.69,18.69,202200.0,18.2856,18.3245,18.2076,18.2076,202200.0
2010-01-05 11:20:00,18.69,18.76,18.69,18.71,102800.0,18.2076,18.2758,18.2076,18.2271,102800.0
2010-01-05 11:30:00,18.71,18.74,18.6,18.6,165600.0,18.2271,18.2564,18.12,18.12,165600.0
2010-01-05 11:40:00,18.6,18.61,18.59,18.6,54300.0,18.12,18.1297,18.1102,18.12,54300.0
2010-01-05 11:50:00,18.6,18.6,18.56,18.57,143200.0,18.12,18.12,18.081,18.0907,143200.0
2010-01-05 12:00:00,18.57,18.61,18.55,18.6,124800.0,18.0907,18.1297,18.0713,18.12,124800.0
2010-01-05 12:10:00,18.6,18.6,18.57,18.58,75700.0,18.12,18.12,18.0907,18.1005,75700.0
2010-01-05 12:20:00,18.58,18.61,18.58,18.6,89700.0,18.1005,18.1297,18.1005,18.12,89700.0
2010-01-05 12:30:00,18.61,18.61,18.53,18.55,73000.0,18.1297,18.1297,18.0518,18.0713,73000.0
2010-01-05 12:40:00,18.55,18.57,18.5,18.56,103500.0,18.0713,18.0907,18.0225,18.081,103500.0
2010-01-05 12:50:00,18.55,18.62,18.54,18.61,147900.0,18.0713,18.1394,18.0615,18.1297,147900.0
2010-01-05 13:00:00,18.61,18.62,18.57,18.58,27200.0,18.1297,18.1394,18.0907,18.1005,27200.0
2010-01-05 13:10:00,18.58,18.62,18.56,18.61,49300.0,18.1005,18.1394,18.081,18.1297,49300.0
2010-01-05 13:20:00,18.61,18.61,18.54,18.55,29600.0,18.1297,18.1297,18.0615,18.0713,29600.0
2010-01-05 13:30:00,18.54,18.58,18.53,18.57,105000.0,18.0615,18.1005,18.0518,18.0907,105000.0
2010-01-05 13:40:00,18.57,18.59,18.55,18.59,89400.0,18.0907,18.1102,18.0713,18.1102,89400.0
2010-01-05 13:50:00,18.58,18.58,18.55,18.56,56600.0,18.1005,18.1005,18.0713,18.081,56600.0
2010-01-05 14:00:00,18.56,18.58,18.56,18.56,27900.0,18.081,18.1005,18.081,18.081,27900.0
2010-01-05 14:10:00,18.56,18.56,18.55,18.55,50200.0,18.081,18.081,18.0713,18.0713,50200.0
2010-01-05 14:20:00,18.56,18.62,18.55,18.61,123500.0,18.081,18.1394,18.0713,18.1297,123500.0
2010-01-05 14:30:00,18.62,18.62,18.61,18.62,49600.0,18.1394,18.1394,18.1297,18.1394,49600.0
2010-01-05 14:40:00,18.61,18.67,18.61,18.67,106200.0,18.1297,18.1882,18.1297,18.1882,106200.0
2010-01-05 14:50:00,18.66,18.67,18.66,18.66,38200.0,18.1784,18.1882,18.1784,18.1784,38200.0
2010-01-05 15:00:00,18.67,18.68,18.65,18.68,154400.0,18.1882,18.1979,18.1687,18.1979,154400.0
2010-01-05 15:10:00,18.67,18.68,18.66,18.67,73000.0,18.1882,18.1979,18.1784,18.1882,73000.0
2010-01-05 15:20:00,18.66,18.67,18.64,18.64,74600.0,18.1784,18.1882,18.1589,18.1589,74600.0
2010-01-05 15:30:00,18.64,18.66,18.63,18.66,157300.0,18.1589,18.1784,18.1492,18.1784,157300.0
2010-01-05 15:40:00,18.65,18.66,18.65,18.66,144200.0,18.1687,18.1784,18.1687,18.1784,144200.0
2010-01-05 15:50:00,18.66,18.66,18.65,18.66,476200.0,18.1784,18.1784,18.1687,18.1784,476200.0
2010-01-06 09:30:00,18.66,18.7,18.52,18.59,201800.0,18.1784,18.2174,18.042,18.1102,201800.0
2010-01-06 09:40:00,18.6,18.61,18.53,18.53,158100.0,18.12,18.1297,18.0518,18.0518,158100.0
2010-01-06 09:50:00,18.53,18.53,18.33,18.37,355600.0,18.0518,18.0518,17.8569,17.8959,355600.0
2010-01-06 10:00:00,18.37,18.42,18.31,18.35,227600.0,17.8959,17.9446,17.8374,17.8764,227600.0
2010-01-06 10:10:00,18.37,18.41,18.34,18.34,134300.0,17.8959,17.9349,17.8667,17.8667,134300.0
2010-01-06 10:20:00,18.34,18.36,18.3,18.31,110300.0,17.8667,17.8862,17.8277,17.8374,110300.0
2010-01-06 10:30:00,18.31,18.35,18.27,18.3,126800.0,17.8374,17.8764,17.7985,17.8277,126800.0
2010-01-06 10:40:00,18.3,18.33,18.25,18.3,132700.0,17.8277,17.8569,17.779,17.8277,132700.0
2010-01-06 10:50:00,18.29,18.39,18.28,18.38,114900.0,17.818,17.9154,17.8082,17.9056,114900.0
2010-01-06 11:00:00,18.38,18.39,18.35,18.36,63500.0,17.9056,17.9154,17.8764,17.8862,63500.0
2010-01-06 11:10:00,18.36,18.42,18.36,18.41,134300.0,17.8862,17.9446,17.8862,17.9349,134300.0
2010-01-06 11:20:00,18.42,18.46,18.39,18.4,191500.0,17.9446,17.9836,17.9154,17.9251,191500.0
2010-01-06 11:30:00,18.4,18.42,18.36,18.36,97200.0,17.9251,17.9446,17.8862,17.8862,97200.0
2010-01-06 11:40:00,18.36,18.37,18.32,18.34,58100.0,17.8862,17.8959,17.8472,17.8667,58100.0
2010-01-06 11:50:00,18.34,18.4,18.3,18.3,86400.0,17.8667,17.9251,17.8277,17.8277,86400.0
2010-01-06 12:00:00,18.31,18.32,18.28,18.29,67900.0,17.8374,17.8472,17.8082,17.818,67900.0
2010-01-06 12:10:00,18.29,18.3,18.24,18.24,91200.0,17.818,17.8277,17.7693,17.7693,91200.0
2010-01-06 12:20:00,18.24,18.25,18.21,18.22,52100.0,17.7693,17.779,17.74,17.7498,52100.0
2010-01-06 12:30:00,18.22,18.24,18.22,18.24,36800.0,17.7498,17.7693,17.7498,17.7693,36800.0
2010-01-06 12:40:00,18.23,18.24,18.19,18.19,93400.0,17.7595,17.7693,17.7205,17.7205,93400.0
2010-01-06 12:50:00,18.19,18.2,18.15,18.16,192900.0,17.7205,17.7303,17.6816,17.6913,192900.0
2010-01-06 13:00:00,18.16,18.2,18.15,18.16,188600.0,17.6913,17.7303,17.6816,17.6913,188600.0
2010-01-06 13:10:00,18.17,18.17,18.16,18.17,36300.0,17.7011,17.7011,17.6913,17.7011,36300.0
2010-01-06 13:20:00,18.16,18.17,18.16,18.16,32900.0,17.6913,17.7011,17.6913,17.6913,32900.0
2010-01-06 13:30:00,18.16,18.17,18.14,18.15,112700.0,17.6913,17.7011,17.6718,17.6816,112700.0
2010-01-06 13:40:00,18.15,18.16,18.14,18.14,59200.0,17.6816,17.6913,17.6718,17.6718,59200.0
2010-01-06 13:50:00,18.14,18.15,18.1,18.1,99900.0,17.6718,17.6816,17.6329,17.6329,99900.0
2010-01-06 14:00:00,18.1,18.13,18.08,18.1,139200.0,17.6329,17.6621,17.6134,17.6329,139200.0
2010-01-06 14:10:00,18.1,18.1,18.06,18.08,111800.0,17.6329,17.6329,17.5939,17.6134,111800.0
2010-01-06 14:20:00,18.08,18.09,18.08,18.08,41000.0,17.6134,17.6231,17.6134,17.6134,41000.0
2010-01-06 14:30:00,18.09,18.2,18.08,18.18,145100.0,17.6231,17.7303,17.6134,17.7108,145100.0
2010-01-06 14:40:00,18.17,18.2,18.17,18.18,82500.0,17.7011,17.7303,17.7011,17.7108,82500.0
2010-01-06 14:50:00,18.18,18.23,18.17,18.22,110700.0,17.7108,17.7595,17.7011,17.7498,110700.0
2010-01-06 15:00:00,18.22,18.23,18.16,18.16,117800.0,17.7498,17.7595,17.6913,17.6913,117800.0
2010-01-06 15:10:00,18.16,18.17,18.15,18.16,52200.0,17.6913,17.7011,17.6816,17.6913,52200.0
2010-01-06 15:20:00,18.15,18.2,18.15,18.19,114700.0,17.6816,17.7303,17.6816,17.7205,114700.0
2010-01-06 15:30:00,18.2,18.22,18.19,18.22,108000.0,17.7303,17.7498,17.7205,17.7498,108000.0
2010-01-06 15:40:00,18.21,18.21,18.11,18.12,178500.0,17.74,17.74,17.6426,17.6524,178500.0
2010-01-06 15:50:00,18.11,18.18,18.11,18.17,371900.0,17.6426,17.7108,17.6426,17.7011,371900.0
2010-01-07 09:30:00,17.91,18.04,17.78,17.93,351500.0,17.4478,17.5744,17.3211,17.4673,351500.0
2010-01-07 09:40:00,17.92,17.92,17.8,17.84,314200.0,17.4575,17.4575,17.3406,17.3796,314200.0
2010-01-07 09:50:00,17.84,17.9,17.83,17.86,297300.0,17.3796,17.438,17.3698,17.3991,297300.0
2010-01-07 10:00:00,17.86,17.99,17.86,17.99,231800.0,17.3991,17.5257,17.3991,17.5257,231800.0
2010-01-07 10:10:00,17.99,18.0,17.92,17.95,122100.0,17.5257,17.5354,17.4575,17.4867,122100.0
2010-01-07 10:20:00,17.95,18.01,17.87,17.87,237700.0,17.4867,17.5452,17.4088,17.4088,237700.0
2010-01-07 10:30:00,17.87,17.99,17.85,17.91,203400.0,17.4088,17.5257,17.3893,17.4478,203400.0
2010-01-07 10:40:00,17.91,18.04,17.91,18.03,166200.0,17.4478,17.5744,17.4478,17.5647,166200.0
2010-01-07 10:50:00,18.03,18.06,17.99,17.99,205100.0,17.5647,17.5939,17.5257,17.5257,205100.0
2010-01-07 11:00:00,18.0,18.03,17.93,17.98,204200.0,17.5354,17.5647,17.4673,17.516,204200.0
2010-01-07 11:10:00,17.98,18.01,17.92,17.97,255100.0,17.516,17.5452,17.4575,17.5062,255100.0
2010-01-07 11:20:00,17.97,18.0,17.94,17.95,122300.0,17.5062,17.5354,17.477,17.4867,122300.0
2010-01-07 11:30:00,17.96,17.98,17.9,17.9,35700.0,17.4965,17.516,17.438,17.438,35700.0
2010-01-07 11:40:00,17.91,17.96,17.9,17.93,68900.0,17.4478,17.4965,17.438,17.4673,68900.0
2010-01-07 11:50:00,17.93,17.98,17.93,17.98,25400.0,17.4673,17.516,17.4673,17.516,25400.0
2010-01-07 12:00:00,17.98,18.0,17.98,18.0,30200.0,17.516,17.5354,17.516,17.5354,30200.0
2010-01-07 12:10:00,18.0,18.0,17.95,17.98,284300.0,17.5354,17.5354,17.4867,17.516,284300.0
2010-01-07 12:20:00,17.98,17.98,17.91,17.93,141600.0,17.516,17.516,17.4478,17.4673,141600.0
2010-01-07 12:30:00,17.93,18.0,17.93,17.95,81100.0,17.4673,17.5354,17.4673,17.4867,81100.0
2010-01-07 12:40:00,17.95,18.01,17.94,18.0,77600.0,17.4867,17.5452,17.477,17.5354,77600.0
2010-01-07 12:50:00,18.0,18.0,17.97,17.99,42900.0,17.5354,17.5354,17.5062,17.5257,42900.0
2010-01-07 13:00:00,17.99,18.0,17.99,17.99,53700.0,17.5257,17.5354,17.5257,17.5257,53700.0
2010-01-07 13:10:00,17.99,18.0,17.98,18.0,36200.0,17.5257,17.5354,17.516,17.5354,36200.0
2010-01-07 13:20:00,18.0,18.0,17.98,17.99,31300.0,17.5354,17.5354,17.516,17.5257,31300.0
2010-01-07 13:30:00,17.99,18.03,17.98,18.02,95300.0,17.5257,17.5647,17.516,17.5549,95300.0
2010-01-07 13:40:00,18.03,18.05,18.02,18.03,28900.0,17.5647,17.5842,17.5549,17.5647,28900.0
2010-01-07 13:50:00,18.03,18.04,18.02,18.02,29800.0,17.5647,17.5744,17.5549,17.5549,29800.0
2010-01-07 14:00:00,18.03,18.03,18.01,18.01,37600.0,17.5647,17.5647,17.5452,17.5452,37600.0
2010-01-07 14:10:00,18.01,18.02,18.0,18.0,102200.0,17.5452,17.5549,17.5354,17.5354,102200.0
2010-01-07 14:20:00,18.0,18.02,17.99,18.01,93400.0,17.5354,17.5549,17.5257,17.5452,93400.0
2010-01-07 14:30:00,18.01,18.04,17.99,18.02,159900.0,17.5452,17.5744,17.5257,17.5549,159900.0
2010-01-07 14:40:00,18.01,18.06,18.01,18.06,63500.0,17.5452,17.5939,17.5452,17.5939,63500.0
2010-01-07 14:50:00,18.06,18.06,18.05,18.05,19200.0,17.5939,17.5939,17.5842,17.5842,19200.0
2010-01-07 15:00:00,18.06,18.06,17.99,18.02,99800.0,17.5939,17.5939,17.5257,17.5549,99800.0
2010-01-07 15:10:00,18.02,18.04,18.02,18.04,38100.0,17.5549,17.5744,17.5549,17.5744,38100.0
2010-01-07 15:20:00,18.03,18.07,18.03,18.05,111400.0,17.5647,17.6036,17.5647,17.5842,111400.0
2010-01-07 15:30:00,18.05,18.06,18.02,18.03,122500.0,17.5842,17.5939,17.5549,17.5647,122500.0
2010-01-07 15:40:00,18.04,18.04,18.01,18.01,188500.0,17.5744,17.5744,17.5452,17.5452,188500.0
2010-01-07 15:50:00,18.02,18.03,18.0,18.02,461300.0,17.5549,17.5647,17.5354,17.5549,461300.0
2010-01-08 09:30:00,18.18,18.2,18.08,18.11,110900.0,17.7108,17.7303,17.6134,17.6426,110900.0
2010-01-08 09:40:00,18.11,18.17,18.03,18.17,91800.0,17.6426,17.7011,17.5647,17.7011,91800.0
2010-01-08 09:50:00,18.17,18.18,18.1,18.16,104100.0,17.7011,17.7108,17.6329,17.6913,104100.0
2010-01-08 10:00:00,18.14,18.2,18.08,18.11,113700.0,17.6718,17.7303,17.6134,17.6426,113700.0
2010-01-08 10:10:00,18.11,18.2,18.11,18.16,112100.0,17.6426,17.7303,17.6426,17.6913,112100.0
2010-01-08 10:20:00,18.16,18.2,18.15,18.19,72500.0,17.6913,17.7303,17.6816,17.7205,72500.0
2010-01-08 10:30:00,18.18,18.2,18.18,18.19,51200.0,17.7108,17.7303,17.7108,17.7205,51200.0
2010-01-08 10:40:00,18.18,18.19,18.13,18.15,68400.0,17.7108,17.7205,17.6621,17.6816,68400.0
2010-01-08 10:50:00,18.15,18.2,18.15,18.2,58400.0,17.6816,17.7303,17.6816,17.7303,58400.0
2010-01-08 11:00:00,18.2,18.23,18.15,18.18,94200.0,17.7303,17.7595,17.6816,17.7108,94200.0
2010-01-08 11:10:00,18.18,18.21,18.15,18.21,58000.0,17.7108,17.74,17.6816,17.74,58000.0
2010-01-08 11:20:00,18.21,18.28,18.19,18.23,203600.0,17.74,17.8082,17.7205,17.7595,203600.0
2010-01-08 11:30:00,18.24,18.3,18.24,18.27,125000.0,17.7693,17.8277,17.7693,17.7985,125000.0
2010-01-08 11:40:00,18.28,18.28,18.25,18.27,54800.0,17.8082,17.8082,17.779,17.7985,54800.0
2010-01-08 11:50:00,18.28,18.28,18.26,18.28,41800.0,17.8082,17.8082,17.7887,17.8082,41800.0
2010-01-08 12:00:00,18.27,18.29,18.27,18.29,33200.0,17.7985,17.818,17.7985,17.818,33200.0
2010-01-08 12:10:00,18.28,18.31,18.27,18.27,106900.0,17.8082,17.8374,17.7985,17.7985,106900.0
2010-01-08 12:20:00,18.28,18.32,18.27,18.31,73000.0,17.8082,17.8472,17.7985,17.8374,73000.0
2010-01-08 12:30:00,18.31,18.31,18.28,18.29,84100.0,17.8374,17.8374,17.8082,17.818,84100.0
2010-01-08 12:40:00,18.29,18.3,18.28,18.29,56400.0,17.818,17.8277,17.8082,17.818,56400.0
2010-01-08 12:50:00,18.3,18.32,18.27,18.27,86700.0,17.8277,17.8472,17.7985,17.7985,86700.0
2010-01-08 13:00:00,18.27,18.27,18.25,18.25,29600.0,17.7985,17.7985,17.779,17.779,29600.0
2010-01-08 13:10:00,18.25,18.26,18.22,18.23,44800.0,17.779,17.7887,17.7498,17.7595,44800.0
2010-01-08 13:20:00,18.23,18.27,18.23,18.27,46000.0,17.7595,17.7985,17.7595,17.7985,46000.0
2010-01-08 13:30:00,18.27,18.33,18.27,18.3,39700.0,17.7985,17.8569,17.7985,17.8277,39700.0
2010-01-08 13:40:00,18.3,18.32,18.29,18.29,82300.0,17.8277,17.8472,17.818,17.818,82300.0
2010-01-08 13:50:00,18.29,18.3,18.28,18.28,22800.0,17.818,17.8277,17.8082,17.8082,22800.0
2010-01-08 14:00:00,18.29,18.31,18.28,18.29,50400.0,17.818,17.8374,17.8082,17.818,50400.0
2010-01-08 14:10:00,18.3,18.3,18.28,18.3,114400.0,17.8277,17.8277,17.8082,17.8277,114400.0
2010-01-08 14:20:00,18.29,18.3,18.29,18.3,22000.0,17.818,17.8277,17.818,17.8277,22000.0
2010-01-08 14:30:00,18.29,18.3,18.29,18.3,38100.0,17.818,17.8277,17.818,17.8277,38100.0
2010-01-08 14:40:00,18.29,18.34,18.29,18.32,136900.0,17.818,17.8667,17.818,17.8472,136900.0
2010-01-08 14:50:00,18.32,18.35,18.29,18.29,253700.0,17.8472,17.8764,17.818,17.818,253700.0
2010-01-08 15:00:00,18.28,18.33,18.28,18.33,83200.0,17.8082,17.8569,17.8082,17.8569,83200.0
2010-01-08 15:10:00,18.33,18.36,18.32,18.34,106500.0,17.8569,17.8862,17.8472,17.8667,106500.0
2010-01-08 15:20:00,18.35,18.38,18.34,18.37,91900.0,17.8764,17.9056,17.8667,17.8959,91900.0
2010-01-08 15:30:00,18.37,18.41,18.36,18.41,152100.0,17.8959,17.9349,17.8862,17.9349,152100.0
2010-01-08 15:40:00,18.4,18.45,18.4,18.45,229800.0,17.9251,17.9738,17.9251,17.9738,229800.0
2010-01-08 15:50:00,18.44,18.44,18.41,18.42,375700.0,17.9641,17.9641,17.9349,17.9446,375700.0
2010-01-11 09:30:00,18.51,18.71,18.46,18.49,154900.0,18.0323,18.2271,17.9836,18.0128,154900.0
2010-01-11 09:40:00,18.49,18.5,18.32,18.32,176000.0,18.0128,18.0225,17.8472,17.8472,176000.0
2010-01-11 09:50:00,18.33,18.34,18.25,18.25,121700.0,17.8569,17.8667,17.779,17.779,121700.0
2010-01-11 10:00:00,18.25,18.29,18.18,18.18,161100.0,17.779,17.818,17.7108,17.7108,161100.0
2010-01-11 10:10:00,18.18,18.24,18.13,18.23,118900.0,17.7108,17.7693,17.6621,17.7595,118900.0
2010-01-11 10:20:00,18.22,18.26,18.19,18.23,53200.0,17.7498,17.7887,17.7205,17.7595,53200.0
2010-01-11 10:30:00,18.23,18.3,18.19,18.3,76900.0,17.7595,17.8277,17.7205,17.8277,76900.0
2010-01-11 10:40:00,18.29,18.3,18.25,18.29,60500.0,17.818,17.8277,17.779,17.818,60500.0
2010-01-11 10:50:00,18.29,18.29,18.25,18.26,30200.0,17.818,17.818,17.779,17.7887,30200.0
2010-01-11 11:00:00,18.26,18.26,18.24,18.25,69400.0,17.7887,17.7887,17.7693,17.779,69400.0
2010-01-11 11:10:00,18.24,18.3,18.23,18.26,122300.0,17.7693,17.8277,17.7595,17.7887,122300.0
2010-01-11 11:20:00,18.26,18.28,18.25,18.28,61400.0,17.7887,17.8082,17.779,17.8082,61400.0
2010-01-11 11:30:00,18.28,18.34,18.25,18.33,60000.0,17.8082,17.8667,17.779,17.8569,60000.0
2010-01-11 11:40:00,18.33,18.34,18.3,18.32,92500.0,17.8569,17.8667,17.8277,17.8472,92500.0
2010-01-11 11:50:00,18.32,18.38,18.31,18.38,73500.0,17.8472,17.9056,17.8374,17.9056,73500.0
2010-01-11 12:00:00,18.38,18.4,18.37,18.37,48000.0,17.9056,17.9251,17.8959,17.8959,48000.0
2010-01-11 12:10:00,18.37,18.4,18.35,18.38,99400.0,17.8959,17.9251,17.8764,17.9056,99400.0
2010-01-11 12:20:00,18.38,18.44,18.37,18.44,237700.0,17.9056,17.9641,17.8959,17.9641,237700.0
2010-01-11 12:30:00,18.44,18.44,18.37,18.38,147700.0,17.9641,17.9641,17.8959,17.9056,147700.0
2010-01-11 12:40:00,18.38,18.4,18.32,18.37,100400.0,17.9056,17.9251,17.8472,17.8959,100400.0
2010-01-11 12:50:00,18.37,18.37,18.33,18.34,96000.0,17.8959,17.8959,17.8569,17.8667,96000.0
2010-01-11 13:00:00,18.33,18.35,18.29,18.29,88400.0,17.8569,17.8764,17.818,17.818,88400.0
2010-01-11 13:10:00,18.29,18.3,18.23,18.26,59000.0,17.818,17.8277,17.7595,17.7887,59000.0
2010-01-11 13:20:00,18.26,18.26,18.23,18.24,20300.0,17.7887,17.7887,17.7595,17.7693,20300.0
2010-01-11 13:30:00,18.24,18.28,18.24,18.24,48300.0,17.7693,17.8082,17.7693,17.7693,48300.0
2010-01-11 13:40:00,18.25,18.25,18.24,18.25,30400.0,17.779,17.779,17.7693,17.779,30400.0
2010-01-11 13:50:00,18.25,18.25,18.24,18.25,7100.0,17.779,17.779,17.7693,17.779,7100.0
2010-01-11 14:00:00,18.24,18.25,18.2,18.2,44300.0,17.7693,17.779,17.7303,17.7303,44300.0
2010-01-11 14:10:00,18.2,18.24,18.18,18.21,66900.0,17.7303,17.7693,17.7108,17.74,66900.0
2010-01-11 14:20:00,18.21,18.24,18.21,18.23,29200.0,17.74,17.7693,17.74,17.7595,29200.0
2010-01-11 14:30:00,18.22,18.24,18.22,18.23,26400.0,17.7498,17.7693,17.7498,17.7595,26400.0
2010-01-11 14:40:00,18.24,18.24,18.2,18.21,46600.0,17.7693,17.7693,17.7303,17.74,46600.0
2010-01-11 14:50:00,18.21,18.22,18.18,18.21,46700.0,17.74,17.7498,17.7108,17.74,46700.0
2010-01-11 15:00:00,18.22,18.26,18.21,18.25,32600.0,17.7498,17.7887,17.74,17.779,32600.0
2010-01-11 15:10:00,18.25,18.29,18.24,18.29,39100.0,17.779,17.818,17.7693,17.818,39100.0
2010-01-11 15:20:00,18.28,18.29,18.23,18.26,214900.0,17.8082,17.818,17.7595,17.7887,214900.0
2010-01-11 15:30:00,18.27,18.3,18.26,18.3,53500.0,17.7985,17.8277,17.7887,17.8277,53500.0
2010-01-11 15:40:00,18.3,18.31,18.27,18.28,139900.0,17.8277,17.8374,17.7985,17.8082,139900.0
2010-01-11 15:50:00,18.28,18.29,18.25,18.27,243300.0,17.8082,17.818,17.779,17.7985,243300.0
2010-01-12 09:30:00,16.74,16.85,16.56,16.74,4645100.0,16.308,16.4151,16.1326,16.308,4645100.0
2010-01-12 09:40:00,16.73,16.91,16.7,16.84,2710900.0,16.2982,16.4736,16.269,16.4054,2710900.0
2010-01-12 09:50:00,16.84,16.96,16.8,16.85,1728300.0,16.4054,16.5223,16.3664,16.4151,1728300.0
2010-01-12 10:00:00,16.84,17.0,16.81,16.96,1573200.0,16.4054,16.5613,16.3762,16.5223,1573200.0
2010-01-12 10:10:00,16.96,17.14,16.94,17.0,2007500.0,16.5223,16.6976,16.5028,16.5613,2007500.0
2010-01-12 10:20:00,17.01,17.01,16.91,16.96,882800.0,16.571,16.571,16.4736,16.5223,882800.0
2010-01-12 10:30:00,16.94,17.1,16.93,16.99,1059800.0,16.5028,16.6587,16.4931,16.5515,1059800.0
2010-01-12 10:40:00,16.99,17.04,16.93,16.98,435400.0,16.5515,16.6002,16.4931,16.5418,435400.0
2010-01-12 10:50:00,16.97,16.98,16.9,16.96,734400.0,16.532,16.5418,16.4638,16.5223,734400.0
2010-01-12 11:00:00,16.96,16.96,16.9,16.9,522900.0,16.5223,16.5223,16.4638,16.4638,522900.0
2010-01-12 11:10:00,16.91,16.95,16.84,16.9,617300.0,16.4736,16.5125,16.4054,16.4638,617300.0
2010-01-12 11:20:00,16.91,16.98,16.9,16.96,404800.0,16.4736,16.5418,16.4638,16.5223,404800.0
2010-01-12 11:30:00,16.96,17.02,16.96,16.98,487600.0,16.5223,16.5807,16.5223,16.5418,487600.0
2010-01-12 11:40:00,16.98,16.98,16.92,16.95,203500.0,16.5418,16.5418,16.4833,16.5125,203500.0
2010-01-12 11:50:00,16.94,16.95,16.89,16.9,249500.0,16.5028,16.5125,16.4541,16.4638,249500.0
2010-01-12 12:00:00,16.89,16.9,16.85,16.86,205100.0,16.4541,16.4638,16.4151,16.4249,205100.0
2010-01-12 12:10:00,16.86,16.91,16.82,16.87,513800.0,16.4249,16.4736,16.3859,16.4346,513800.0
2010-01-12 12:20:00,16.88,16.93,16.81,16.83,305000.0,16.4444,16.4931,16.3762,16.3956,305000.0
2010-01-12 12:30:00,16.82,16.87,16.78,16.8,344200.0,16.3859,16.4346,16.3469,16.3664,344200.0
2010-01-12 12:40:00,16.8,16.82,16.78,16.8,147700.0,16.3664,16.3859,16.3469,16.3664,147700.0
2010-01-12 12:50:00,16.8,16.81,16.74,16.79,323100.0,16.3664,16.3762,16.308,16.3567,323100.0
2010-01-12 13:00:00,16.79,16.8,16.74,16.75,167500.0,16.3567,16.3664,16.308,16.3177,167500.0
2010-01-12 13:10:00,16.75,16.8,16.75,16.77,209400.0,16.3177,16.3664,16.3177,16.3372,209400.0
2010-01-12 13:20:00,16.77,16.81,16.76,16.81,139400.0,16.3372,16.3762,16.3275,16.3762,139400.0
2010-01-12 13:30:00,16.82,16.83,16.76,16.76,188500.0,16.3859,16.3956,16.3275,16.3275,188500.0
2010-01-12 13:40:00,16.77,16.8,16.75,16.8,221300.0,16.3372,16.3664,16.3177,16.3664,221300.0
2010-01-12 13:50:00,16.8,16.86,16.79,16.86,240000.0,16.3664,16.4249,16.3567,16.4249,240000.0
2010-01-12 14:00:00,16.85,16.86,16.82,16.85,273700.0,16.4151,16.4249,16.3859,16.4151,273700.0
2010-01-12 14:10:00,16.85,16.86,16.82,16.83,270500.0,16.4151,16.4249,16.3859,16.3956,270500.0
2010-01-12 14:20:00,16.82,16.83,16.78,16.81,274700.0,16.3859,16.3956,16.3469,16.3762,274700.0
2010-01-12 14:30:00,16.81,16.81,16.75,16.75,233800.0,16.3762,16.3762,16.3177,16.3177,233800.0
2010-01-12 14:40:00,16.75,16.76,16.69,16.75,1276900.0,16.3177,16.3275,16.2593,16.3177,1276900.0
2010-01-12 14:50:00,16.75,16.76,16.75,16.75,195900.0,16.3177,16.3275,16.3177,16.3177,195900.0
2010-01-12 15:00:00,16.75,16.76,16.74,16.75,612400.0,16.3177,16.3275,16.308,16.3177,612400.0
2010-01-12 15:10:00,16.75,16.76,16.74,16.76,700000.0,16.3177,16.3275,16.308,16.3275,700000.0
2010-01-12 15:20:00,16.76,16.8,16.75,16.8,310300.0,16.3275,16.3664,16.3177,16.3664,310300.0
2010-01-12 15:30:00,16.8,16.89,16.77,16.77,432800.0,16.3664,16.4541,16.3372,16.3372,432800.0
2010-01-12 15:40:00,16.78,16.84,16.77,16.84,641400.0,16.3469,16.4054,16.3372,16.4054,641400.0
2010-01-12 15:50:00,16.84,16.87,16.79,16.86,1487700.0,16.4054,16.4346,16.3567,16.4249,1487700.0
2010-01-13 09:30:00,16.9,16.95,16.85,16.93,272200.0,16.4638,16.5125,16.4151,16.4931,272200.0
2010-01-13 09:40:00,16.93,16.93,16.79,16.79,416600.0,16.4931,16.4931,16.3567,16.3567,416600.0
2010-01-13 09:50:00,16.8,16.88,16.74,16.76,901000.0,16.3664,16.4444,16.308,16.3275,901000.0
2010-01-13 10:00:00,16.75,16.84,16.75,16.75,207200.0,16.3177,16.4054,16.3177,16.3177,207200.0
2010-01-13 10:10:00,16.75,16.82,16.73,16.79,424500.0,16.3177,16.3859,16.2982,16.3567,424500.0
2010-01-13 10:20:00,16.79,16.84,16.75,16.83,145400.0,16.3567,16.4054,16.3177,16.3956,145400.0
2010-01-13 10:30:00,16.82,16.83,16.74,16.78,308200.0,16.3859,16.3956,16.308,16.3469,308200.0
2010-01-13 10:40:00,16.79,16.83,16.78,16.83,85600.0,16.3567,16.3956,16.3469,16.3956,85600.0
2010-01-13 10:50:00,16.83,16.92,16.82,16.9,183700.0,16.3956,16.4833,16.3859,16.4638,183700.0
2010-01-13 11:00:00,16.91,16.93,16.87,16.92,133900.0,16.4736,16.4931,16.4346,16.4833,133900.0
2010-01-13 11:10:00,16.91,16.95,16.91,16.93,84000.0,16.4736,16.5125,16.4736,16.4931,84000.0
2010-01-13 11:20:00,16.94,16.96,16.93,16.95,357400.0,16.5028,16.5223,16.4931,16.5125,357400.0
2010-01-13 11:30:00,16.95,16.97,16.89,16.89,450300.0,16.5125,16.532,16.4541,16.4541,450300.0
2010-01-13 11:40:00,16.89,16.92,16.87,16.88,270000.0,16.4541,16.4833,16.4346,16.4444,270000.0
2010-01-13 11:50:00,16.87,16.92,16.84,16.85,295200.0,16.4346,16.4833,16.4054,16.4151,295200.0
2010-01-13 12:00:00,16.85,16.89,16.84,16.89,189300.0,16.4151,16.4541,16.4054,16.4541,189300.0
2010-01-13 12:10:00,16.89,16.89,16.85,16.87,95200.0,16.4541,16.4541,16.4151,16.4346,95200.0
2010-01-13 12:20:00,16.86,16.94,16.86,16.9,92500.0,16.4249,16.5028,16.4249,16.4638,92500.0
2010-01-13 12:30:00,16.91,16.96,16.89,16.91,292500.0,16.4736,16.5223,16.4541,16.4736,292500.0
2010-01-13 12:40:00,16.91,16.94,16.89,16.9,200900.0,16.4736,16.5028,16.4541,16.4638,200900.0
2010-01-13 12:50:00,16.9,16.94,16.89,16.92,132400.0,16.4638,16.5028,16.4541,16.4833,132400.0
2010-01-13 13:00:00,16.92,16.94,16.9,16.9,124700.0,16.4833,16.5028,16.4638,16.4638,124700.0
2010-01-13 13:10:00,16.9,16.94,16.88,16.9,112800.0,16.4638,16.5028,16.4444,16.4638,112800.0
2010-01-13 13:20:00,16.9,16.91,16.89,16.91,85200.0,16.4638,16.4736,16.4541,16.4736,85200.0
2010-01-13 13:30:00,16.9,16.94,16.89,16.92,184900.0,16.4638,16.5028,16.4541,16.4833,184900.0
2010-01-13 13:40:00,16.91,16.94,16.9,16.91,242200.0,16.4736,16.5028,16.4638,16.4736,242200.0
2010-01-13 13:50:00,16.91,16.96,16.9,16.93,342200.0,16.4736,16.5223,16.4638,16.4931,342200.0
2010-01-13 14:00:00,16.93,17.0,16.92,16.99,527200.0,16.4931,16.5613,16.4833,16.5515,527200.0
2010-01-13 14:10:00,16.99,16.99,16.91,16.92,262600.0,16.5515,16.5515,16.4736,16.4833,262600.0
2010-01-13 14:20:00,16.92,16.95,16.9,16.93,310800.0,16.4833,16.5125,16.4638,16.4931,310800.0
2010-01-13 14:30:00,16.93,16.98,16.93,16.98,199300.0,16.4931,16.5418,16.4931,16.5418,199300.0
2010-01-13 14:40:00,16.98,17.03,16.96,17.03,886100.0,16.5418,16.5905,16.5223,16.5905,886100.0
2010-01-13 14:50:00,17.03,17.12,17.01,17.11,560500.0,16.5905,16.6782,16.571,16.6684,560500.0
2010-01-13 15:00:00,17.11,17.16,17.06,17.16,372200.0,16.6684,16.7171,16.6197,16.7171,372200.0
2010-01-13 15:10:00,17.15,17.16,17.11,17.12,683700.0,16.7074,16.7171,16.6684,16.6782,683700.0
2010-01-13 15:20:00,17.13,17.18,17.1,17.14,1281100.0,16.6879,16.7366,16.6587,16.6976,1281100.0
2010-01-13 15:30:00,17.14,17.19,17.13,17.19,708300.0,16.6976,16.7464,16.6879,16.7464,708300.0
2010-01-13 15:40:00,17.18,17.19,17.15,17.17,313300.0,16.7366,16.7464,16.7074,16.7269,313300.0
2010-01-13 15:50:00,17.16,17.22,17.13,17.16,1267000.0,16.7171,16.7756,16.6879,16.7171,1267000.0
2010-01-14 09:30:00,17.1,17.16,16.98,17.08,557700.0,16.6587,16.7171,16.5418,16.6392,557700.0
2010-01-14 09:40:00,17.08,17.08,16.98,17.0,722500.0,16.6392,16.6392,16.5418,16.5613,722500.0
2010-01-14 09:50:00,17.0,17.03,16.99,17.02,679200.0,16.5613,16.5905,16.5515,16.5807,679200.0
2010-01-14 10:00:00,17.01,17.09,17.0,17.06,792700.0,16.571,16.6489,16.5613,16.6197,792700.0
2010-01-14 10:10:00,17.05,17.12,17.04,17.1,417100.0,16.61,16.6782,16.6002,16.6587,417100.0
2010-01-14 10:20:00,17.1,17.1,17.07,17.09,235300.0,16.6587,16.6587,16.6295,16.6489,235300.0
2010-01-14 10:30:00,17.09,17.19,17.09,17.19,147300.0,16.6489,16.7464,16.6489,16.7464,147300.0
2010-01-14 10:40:00,17.18,17.24,17.15,17.17,236400.0,16.7366,16.7951,16.7074,16.7269,236400.0
2010-01-14 10:50:00,17.17,17.2,17.1,17.11,265300.0,16.7269,16.7561,16.6587,16.6684,265300.0
2010-01-14 11:00:00,17.11,17.15,17.11,17.13,138400.0,16.6684,16.7074,16.6684,16.6879,138400.0
2010-01-14 11:10:00,17.13,17.19,17.12,17.19,240300.0,16.6879,16.7464,16.6782,16.7464,240300.0
2010-01-14 11:20:00,17.18,17.22,17.17,17.18,115100.0,16.7366,16.7756,16.7269,16.7366,115100.0
2010-01-14 11:30:00,17.19,17.32,17.18,17.32,285100.0,16.7464,16.873,16.7366,16.873,285100.0
2010-01-14 11:40:00,17.33,17.34,17.29,17.32,136100.0,16.8827,16.8925,16.8438,16.873,136100.0
2010-01-14 11:50:00,17.31,17.33,17.27,17.27,110400.0,16.8633,16.8827,16.8243,16.8243,110400.0
2010-01-14 12:00:00,17.27,17.28,17.25,17.27,151900.0,16.8243,16.834,16.8048,16.8243,151900.0
2010-01-14 12:10:00,17.27,17.27,17.21,17.22,131600.0,16.8243,16.8243,16.7658,16.7756,131600.0
2010-01-14 12:20:00,17.22,17.24,17.21,17.22,67100.0,16.7756,16.7951,16.7658,16.7756,67100.0
2010-01-14 12:30:00,17.23,17.25,17.21,17.21,56200.0,16.7853,16.8048,16.7658,16.7658,56200.0
2010-01-14 12:40:00,17.22,17.24,17.19,17.2,197200.0,16.7756,16.7951,16.7464,16.7561,197200.0
2010-01-14 12:50:00,17.2,17.26,17.2,17.23,135600.0,16.7561,16.8145,16.7561,16.7853,135600.0
2010-01-14 13:00:00,17.24,17.26,17.23,17.25,160100.0,16.7951,16.8145,16.7853,16.8048,160100.0
2010-01-14 13:10:00,17.25,17.28,17.25,17.27,134100.0,16.8048,16.834,16.8048,16.8243,134100.0
2010-01-14 13:20:00,17.27,17.28,17.25,17.25,62900.0,16.8243,16.834,16.8048,16.8048,62900.0
2010-01-14 13:30:00,17.26,17.3,17.25,17.29,52400.0,16.8145,16.8535,16.8048,16.8438,52400.0
2010-01-14 13:40:00,17.29,17.3,17.28,17.28,29900.0,16.8438,16.8535,16.834,16.834,29900.0
2010-01-14 13:50:00,17.28,17.31,17.24,17.26,164200.0,16.834,16.8633,16.7951,16.8145,164200.0
2010-01-14 14:00:00,17.27,17.27,17.23,17.24,92000.0,16.8243,16.8243,16.7853,16.7951,92000.0
2010-01-14 14:10:00,17.25,17.25,17.21,17.22,80800.0,16.8048,16.8048,16.7658,16.7756,80800.0
2010-01-14 14:20:00,17.22,17.23,17.22,17.22,27400.0,16.7756,16.7853,16.7756,16.7756,27400.0
2010-01-14 14:30:00,17.23,17.23,17.22,17.22,25600.0,16.7853,16.7853,16.7756,16.7756,25600.0
2010-01-14 14:40:00,17.22,17.23,17.22,17.22,43900.0,16.7756,16.7853,16.7756,16.7756,43900.0
2010-01-14 14:50:00,17.22,17.23,17.17,17.19,374400.0,16.7756,16.7853,16.7269,16.7464,374400.0
2010-01-14 15:00:00,17.17,17.21,17.17,17.18,329500.0,16.7269,16.7658,16.7269,16.7366,329500.0
2010-01-14 15:10:00,17.19,17.19,17.17,17.18,140800.0,16.7464,16.7464,16.7269,16.7366,140800.0
2010-01-14 15:20:00,17.18,17.2,17.17,17.19,150200.0,16.7366,16.7561,16.7269,16.7464,150200.0
2010-01-14 15:30:00,17.19,17.2,17.17,17.19,426200.0,16.7464,16.7561,16.7269,16.7464,426200.0
2010-01-14 15:40:00,17.19,17.2,17.18,17.18,137500.0,16.7464,16.7561,16.7366,16.7366,137500.0
2010-01-14 15:50:00,17.18,17.22,17.16,17.17,586300.0,16.7366,16.7756,16.7171,16.7269,586300.0
2010-01-15 09:30:00,17.26,17.29,17.1,17.2,758000.0,16.8145,16.8438,16.6587,16.7561,758000.0
2010-01-15 09:40:00,17.2,17.27,17.16,17.18,502900.0,16.7561,16.8243,16.7171,16.7366,502900.0
2010-01-15 09:50:00,17.19,17.25,17.13,17.16,267700.0,16.7464,16.8048,16.6879,16.7171,267700.0
2010-01-15 10:00:00,17.17,17.18,17.06,17.13,326500.0,16.7269,16.7366,16.6197,16.6879,326500.0
2010-01-15 10:10:00,17.13,17.16,17.01,17.12,325600.0,16.6879,16.7171,16.571,16.6782,325600.0
2010-01-15 10:20:00,17.12,17.17,17.1,17.16,144500.0,16.6782,16.7269,16.6587,16.7171,144500.0
2010-01-15 10:30:00,17.16,17.19,17.12,17.16,100000.0,16.7171,16.7464,16.6782,16.7171,100000.0
2010-01-15 10:40:00,17.16,17.22,17.12,17.22,155600.0,16.7171,16.7756,16.6782,16.7756,155600.0
2010-01-15 10:50:00,17.22,17.23,17.17,17.17,88800.0,16.7756,16.7853,16.7269,16.7269,88800.0
2010-01-15 11:00:00,17.18,17.24,17.17,17.24,128500.0,16.7366,16.7951,16.7269,16.7951,128500.0
2010-01-15 11:10:00,17.24,17.24,17.22,17.22,56200.0,16.7951,16.7951,16.7756,16.7756,56200.0
2010-01-15 11:20:00,17.23,17.23,17.13,17.19,152600.0,16.7853,16.7853,16.6879,16.7464,152600.0
2010-01-15 11:30:00,17.2,17.2,17.17,17.17,73600.0,16.7561,16.7561,16.7269,16.7269,73600.0
2010-01-15 11:40:00,17.17,17.18,17.13,17.14,59000.0,16.7269,16.7366,16.6879,16.6976,59000.0
2010-01-15 11:50:00,17.14,17.16,17.1,17.11,106200.0,16.6976,16.7171,16.6587,16.6684,106200.0
2010-01-15 12:00:00,17.11,17.12,17.1,17.12,52300.0,16.6684,16.6782,16.6587,16.6782,52300.0
2010-01-15 12:10:00,17.12,17.13,17.09,17.13,162600.0,16.6782,16.6879,16.6489,16.6879,162600.0
2010-01-15 12:20:00,17.13,17.13,17.04,17.04,118400.0,16.6879,16.6879,16.6002,16.6002,118400.0
2010-01-15 12:30:00,17.04,17.08,17.01,17.01,282700.0,16.6002,16.6392,16.571,16.571,282700.0
2010-01-15 12:40:00,17.02,17.05,16.97,17.04,195000.0,16.5807,16.61,16.532,16.6002,195000.0
2010-01-15 12:50:00,17.03,17.06,16.99,17.02,195400.0,16.5905,16.6197,16.5515,16.5807,195400.0
2010-01-15 13:00:00,17.03,17.05,17.0,17.02,243500.0,16.5905,16.61,16.5613,16.5807,243500.0
2010-01-15 13:10:00,17.02,17.05,17.0,17.01,469300.0,16.5807,16.61,16.5613,16.571,469300.0
2010-01-15 13:20:00,17.0,17.03,16.98,17.02,158500.0,16.5613,16.5905,16.5418,16.5807,158500.0
2010-01-15 13:30:00,17.02,17.05,17.01,17.01,294100.0,16.5807,16.61,16.571,16.571,294100.0
2010-01-15 13:40:00,17.01,17.02,16.99,17.01,167400.0,16.571,16.5807,16.5515,16.571,167400.0
2010-01-15 13:50:00,17.01,17.02,16.99,17.0,176800.0,16.571,16.5807,16.5515,16.5613,176800.0
2010-01-15 14:00:00,17.0,17.01,16.99,17.0,251200.0,16.5613,16.571,16.5515,16.5613,251200.0
2010-01-15 14:10:00,17.0,17.02,16.99,17.01,242900.0,16.5613,16.5807,16.5515,16.571,242900.0
2010-01-15 14:20:00,17.0,17.02,17.0,17.02,56900.0,16.5613,16.5807,16.5613,16.5807,56900.0
2010-01-15 14:30:00,17.02,17.04,16.96,16.96,278700.0,16.5807,16.6002,16.5223,16.5223,278700.0
2010-01-15 14:40:00,16.97,17.01,16.95,17.01,236000.0,16.532,16.571,16.5125,16.571,236000.0
2010-01-15 14:50:00,17.01,17.02,16.98,16.99,161100.0,16.571,16.5807,16.5418,16.5515,161100.0
2010-01-15 15:00:00,16.99,17.01,16.98,17.01,129000.0,16.5515,16.571,16.5418,16.571,129000.0
2010-01-15 15:10:00,17.01,17.03,16.98,17.0,253300.0,16.571,16.5905,16.5418,16.5613,253300.0
2010-01-15 15:20:00,16.99,17.06,16.96,17.06,614800.0,16.5515,16.6197,16.5223,16.6197,614800.0
2010-01-15 15:30:00,17.06,17.08,17.03,17.05,285000.0,16.6197,16.6392,16.5905,16.61,285000.0
2010-01-15 15:40:00,17.04,17.05,17.02,17.02,160700.0,16.6002,16.61,16.5807,16.5807,160700.0
2010-01-15 15:50:00,17.02,17.04,17.0,17.04,781200.0,16.5807,16.6002,16.5613,16.6002,781200.0
2010-01-19 09:30:00,16.9,16.99,16.9,16.93,260700.0,16.4638,16.5515,16.4638,16.4931,260700.0
2010-01-19 09:40:00,16.92,16.97,16.88,16.95,427700.0,16.4833,16.532,16.4444,16.5125,427700.0
2010-01-19 09:50:00,16.95,17.03,16.94,17.0,267200.0,16.5125,16.5905,16.5028,16.5613,267200.0
2010-01-19 10:00:00,17.01,17.11,17.0,17.08,237100.0,16.571,16.6684,16.5613,16.6392,237100.0
2010-01-19 10:10:00,17.08,17.12,17.05,17.08,511700.0,16.6392,16.6782,16.61,16.6392,511700.0
2010-01-19 10:20:00,17.08,17.17,17.05,17.1,378500.0,16.6392,16.7269,16.61,16.6587,378500.0
2010-01-19 10:30:00,17.1,17.11,17.04,17.1,331200.0,16.6587,16.6684,16.6002,16.6587,331200.0
2010-01-19 10:40:00,17.1,17.16,17.06,17.09,139900.0,16.6587,16.7171,16.6197,16.6489,139900.0
2010-01-19 10:50:00,17.09,17.12,17.09,17.1,70300.0,16.6489,16.6782,16.6489,16.6587,70300.0
2010-01-19 11:00:00,17.1,17.21,17.1,17.17,340400.0,16.6587,16.7658,16.6587,16.7269,340400.0
2010-01-19 11:10:00,17.18,17.19,17.13,17.15,48900.0,16.7366,16.7464,16.6879,16.7074,48900.0
2010-01-19 11:20:00,17.15,17.16,17.11,17.11,38700.0,16.7074,16.7171,16.6684,16.6684,38700.0
2010-01-19 11:30:00,17.11,17.15,17.08,17.09,93900.0,16.6684,16.7074,16.6392,16.6489,93900.0
2010-01-19 11:40:00,17.08,17.11,17.05,17.09,279700.0,16.6392,16.6684,16.61,16.6489,279700.0
2010-01-19 11:50:00,17.09,17.13,17.08,17.09,96000.0,16.6489,16.6879,16.6392,16.6489,96000.0
2010-01-19 12:00:00,17.1,17.16,17.09,17.13,102800.0,16.6587,16.7171,16.6489,16.6879,102800.0
2010-01-19 12:10:00,17.13,17.17,17.12,17.13,73300.0,16.6879,16.7269,16.6782,16.6879,73300.0
2010-01-19 12:20:00,17.13,17.16,17.12,17.15,119400.0,16.6879,16.7171,16.6782,16.7074,119400.0
2010-01-19 12:30:00,17.15,17.18,17.14,17.16,86600.0,16.7074,16.7366,16.6976,16.7171,86600.0
2010-01-19 12:40:00,17.16,17.17,17.13,17.14,31900.0,16.7171,16.7269,16.6879,16.6976,31900.0
2010-01-19 12:50:00,17.13,17.17,17.12,17.17,56600.0,16.6879,16.7269,16.6782,16.7269,56600.0
2010-01-19 13:00:00,17.16,17.17,17.13,17.13,29800.0,16.7171,16.7269,16.6879,16.6879,29800.0
2010-01-19 13:10:00,17.13,17.15,17.12,17.14,39300.0,16.6879,16.7074,16.6782,16.6976,39300.0
2010-01-19 13:20:00,17.14,17.15,17.14,17.15,68500.0,16.6976,16.7074,16.6976,16.7074,68500.0
2010-01-19 13:30:00,17.14,17.15,17.14,17.15,17000.0,16.6976,16.7074,16.6976,16.7074,17000.0
2010-01-19 13:40:00,17.15,17.16,17.14,17.14,61000.0,16.7074,16.7171,16.6976,16.6976,61000.0
2010-01-19 13:50:00,17.14,17.17,17.13,17.16,182400.0,16.6976,16.7269,16.6879,16.7171,182400.0
2010-01-19 14:00:00,17.15,17.2,17.15,17.19,107600.0,16.7074,16.7561,16.7074,16.7464,107600.0
2010-01-19 14:10:00,17.19,17.2,17.17,17.18,85400.0,16.7464,16.7561,16.7269,16.7366,85400.0
2010-01-19 14:20:00,17.19,17.21,17.18,17.21,59400.0,16.7464,16.7658,16.7366,16.7658,59400.0
2010-01-19 14:30:00,17.21,17.21,17.16,17.18,210400.0,16.7658,16.7658,16.7171,16.7366,210400.0
2010-01-19 14:40:00,17.18,17.19,17.18,17.18,51500.0,16.7366,16.7464,16.7366,16.7366,51500.0
2010-01-19 14:50:00,17.19,17.2,17.17,17.18,142000.0,16.7464,16.7561,16.7269,16.7366,142000.0
2010-01-19 15:00:00,17.18,17.19,17.17,17.17,196900.0,16.7366,16.7464,16.7269,16.7269,196900.0
2010-01-19 15:10:00,17.18,17.19,17.17,17.18,104000.0,16.7366,16.7464,16.7269,16.7366,104000.0
2010-01-19 15:20:00,17.17,17.22,17.17,17.2,187700.0,16.7269,16.7756,16.7269,16.7561,187700.0
2010-01-19 15:30:00,17.21,17.21,17.18,17.19,179500.0,16.7658,16.7658,16.7366,16.7464,179500.0
2010-01-19 15:40:00,17.18,17.2,17.17,17.18,387100.0,16.7366,16.7561,16.7269,16.7366,387100.0
2010-01-19 15:50:00,17.17,17.2,17.15,17.18,1017500.0,16.7269,16.7561,16.7074,16.7366,1017500.0
2010-01-20 09:30:00,16.99,17.13,16.62,16.97,230300.0,16.5515,16.6879,16.1911,16.532,230300.0
2010-01-20 09:40:00,16.96,17.0,16.85,16.96,168900.0,16.5223,16.5613,16.4151,16.5223,168900.0
2010-01-20 09:50:00,16.95,17.01,16.92,16.95,145700.0,16.5125,16.571,16.4833,16.5125,145700.0
2010-01-20 10:00:00,16.96,16.98,16.9,16.93,314300.0,16.5223,16.5418,16.4638,16.4931,314300.0
2010-01-20 10:10:00,16.94,17.03,16.94,16.98,278200.0,16.5028,16.5905,16.5028,16.5418,278200.0
2010-01-20 10:20:00,16.98,16.98,16.85,16.89,132300.0,16.5418,16.5418,16.4151,16.4541,132300.0
2010-01-20 10:30:00,16.88,16.93,16.86,16.88,124100.0,16.4444,16.4931,16.4249,16.4444,124100.0
2010-01-20 10:40:00,16.89,16.93,16.87,16.88,64200.0,16.4541,16.4931,16.4346,16.4444,64200.0
2010-01-20 10:50:00,16.88,16.92,16.83,16.88,85500.0,16.4444,16.4833,16.3956,16.4444,85500.0
2010-01-20 11:00:00,16.87,16.9,16.8,16.81,253100.0,16.4346,16.4638,16.3664,16.3762,253100.0
2010-01-20 11:10:00,16.81,16.94,16.81,16.91,238600.0,16.3762,16.5028,16.3762,16.4736,238600.0
2010-01-20 11:20:00,16.91,16.92,16.85,16.89,87400.0,16.4736,16.4833,16.4151,16.4541,87400.0
2010-01-20 11:30:00,16.9,16.91,16.86,16.86,60800.0,16.4638,16.4736,16.4249,16.4249,60800.0
2010-01-20 11:40:00,16.86,16.95,16.84,16.88,461900.0,16.4249,16.5125,16.4054,16.4444,461900.0
2010-01-20 11:50:00,16.87,17.01,16.86,16.98,754800.0,16.4346,16.571,16.4249,16.5418,754800.0
2010-01-20 12:00:00,16.98,17.04,16.97,17.01,163200.0,16.5418,16.6002,16.532,16.571,163200.0
2010-01-20 12:10:00,17.02,17.03,16.99,17.0,153800.0,16.5807,16.5905,16.5515,16.5613,153800.0
2010-01-20 12:20:00,17.0,17.05,16.99,16.99,159100.0,16.5613,16.61,16.5515,16.5515,159100.0
2010-01-20 12:30:00,16.99,17.02,16.98,17.0,159400.0,16.5515,16.5807,16.5418,16.5613,159400.0
2010-01-20 12:40:00,17.0,17.02,16.99,17.01,136200.0,16.5613,16.5807,16.5515,16.571,136200.0
2010-01-20 12:50:00,17.01,17.02,16.97,16.99,110900.0,16.571,16.5807,16.532,16.5515,110900.0
2010-01-20 13:00:00,16.98,17.01,16.95,16.99,104200.0,16.5418,16.571,16.5125,16.5515,104200.0
2010-01-20 13:10:00,16.99,17.02,16.99,17.02,70900.0,16.5515,16.5807,16.5515,16.5807,70900.0
2010-01-20 13:20:00,17.01,17.02,16.99,17.0,115800.0,16.571,16.5807,16.5515,16.5613,115800.0
2010-01-20 13:30:00,17.0,17.07,16.99,17.05,126800.0,16.5613,16.6295,16.5515,16.61,126800.0
2010-01-20 13:40:00,17.05,17.09,17.03,17.09,124000.0,16.61,16.6489,16.5905,16.6489,124000.0
2010-01-20 13:50:00,17.08,17.11,17.07,17.07,164500.0,16.6392,16.6684,16.6295,16.6295,164500.0
2010-01-20 14:00:00,17.08,17.11,17.07,17.1,271800.0,16.6392,16.6684,16.6295,16.6587,271800.0
2010-01-20 14:10:00,17.1,17.13,17.09,17.1,213100.0,16.6587,16.6879,16.6489,16.6587,213100.0
2010-01-20 14:20:00,17.1,17.12,17.09,17.09,79500.0,16.6587,16.6782,16.6489,16.6489,79500.0
2010-01-20 14:30:00,17.09,17.16,17.08,17.15,213600.0,16.6489,16.7171,16.6392,16.7074,213600.0
2010-01-20 14:40:00,17.16,17.18,17.14,17.16,269300.0,16.7171,16.7366,16.6976,16.7171,269300.0
2010-01-20 14:50:00,17.15,17.21,17.14,17.21,371300.0,16.7074,16.7658,16.6976,16.7658,371300.0
2010-01-20 15:00:00,17.2,17.22,17.18,17.2,236600.0,16.7561,16.7756,16.7366,16.7561,236600.0
2010-01-20 15:10:00,17.19,17.24,17.18,17.19,206100.0,16.7464,16.7951,16.7366,16.7464,206100.0
2010-01-20 15:20:00,17.18,17.22,17.18,17.2,140400.0,16.7366,16.7756,16.7366,16.7561,140400.0
2010-01-20 15:30:00,17.19,17.21,17.16,17.19,234500.0,16.7464,16.7658,16.7171,16.7464,234500.0
2010-01-20 15:40:00,17.19,17.22,17.19,17.22,120500.0,16.7464,16.7756,16.7464,16.7756,120500.0
2010-01-20 15:50:00,17.22,17.22,17.2,17.22,333500.0,16.7756,16.7756,16.7561,16.7756,333500.0
2010-01-21 09:30:00,17.29,17.54,17.25,17.53,586000.0,16.8438,17.0873,16.8048,17.0776,586000.0
2010-01-21 09:40:00,17.53,17.54,17.36,17.39,639200.0,17.0776,17.0873,16.912,16.9412,639200.0
2010-01-21 09:50:00,17.39,17.48,17.31,17.38,393600.0,16.9412,17.0289,16.8633,16.9315,393600.0
2010-01-21 10:00:00,17.38,17.5,17.37,17.46,502500.0,16.9315,17.0484,16.9217,17.0094,502500.0
2010-01-21 10:10:00,17.47,17.47,17.33,17.38,379800.0,17.0191,17.0191,16.8827,16.9315,379800.0
2010-01-21 10:20:00,17.38,17.38,17.21,17.23,651800.0,16.9315,16.9315,16.7658,16.7853,651800.0
2010-01-21 10:30:00,17.23,17.29,17.18,17.21,555800.0,16.7853,16.8438,16.7366,16.7658,555800.0
2010-01-21 10:40:00,17.21,17.31,17.19,17.27,335600.0,16.7658,16.8633,16.7464,16.8243,335600.0
2010-01-21 10:50:00,17.26,17.32,17.21,17.32,460900.0,16.8145,16.873,16.7658,16.873,460900.0
2010-01-21 11:00:00,17.31,17.32,17.22,17.23,152600.0,16.8633,16.873,16.7756,16.7853,152600.0
2010-01-21 11:10:00,17.23,17.29,17.23,17.27,177400.0,16.7853,16.8438,16.7853,16.8243,177400.0
2010-01-21 11:20:00,17.27,17.35,17.27,17.28,311100.0,16.8243,16.9022,16.8243,16.834,311100.0
2010-01-21 11:30:00,17.28,17.35,17.25,17.31,178500.0,16.834,16.9022,16.8048,16.8633,178500.0
2010-01-21 11:40:00,17.31,17.33,17.22,17.25,365200.0,16.8633,16.8827,16.7756,16.8048,365200.0
2010-01-21 11:50:00,17.26,17.33,17.17,17.19,314600.0,16.8145,16.8827,16.7269,16.7464,314600.0
2010-01-21 12:00:00,17.19,17.33,17.18,17.27,235700.0,16.7464,16.8827,16.7366,16.8243,235700.0
2010-01-21 12:10:00,17.27,17.34,17.23,17.25,151700.0,16.8243,16.8925,16.7853,16.8048,151700.0
2010-01-21 12:20:00,17.24,17.25,17.13,17.19,149100.0,16.7951,16.8048,16.6879,16.7464,149100.0
2010-01-21 12:30:00,17.19,17.22,17.16,17.19,185600.0,16.7464,16.7756,16.7171,16.7464,185600.0
2010-01-21 12:40:00,17.18,17.2,17.15,17.16,137200.0,16.7366,16.7561,16.7074,16.7171,137200.0
2010-01-21 12:50:00,17.15,17.25,17.13,17.22,256400.0,16.7074,16.8048,16.6879,16.7756,256400.0
2010-01-21 13:00:00,17.22,17.25,17.19,17.23,93400.0,16.7756,16.8048,16.7464,16.7853,93400.0
2010-01-21 13:10:00,17.23,17.31,17.21,17.3,307100.0,16.7853,16.8633,16.7658,16.8535,307100.0
2010-01-21 13:20:00,17.3,17.39,17.28,17.37,245800.0,16.8535,16.9412,16.834,16.9217,245800.0
2010-01-21 13:30:00,17.37,17.41,17.35,17.4,196700.0,16.9217,16.9607,16.9022,16.9509,196700.0
2010-01-21 13:40:00,17.4,17.41,17.37,17.37,146200.0,16.9509,16.9607,16.9217,16.9217,146200.0
2010-01-21 13:50:00,17.37,17.38,17.33,17.38,92500.0,16.9217,16.9315,16.8827,16.9315,92500.0
2010-01-21 14:00:00,17.37,17.41,17.35,17.35,182400.0,16.9217,16.9607,16.9022,16.9022,182400.0
2010-01-21 14:10:00,17.35,17.39,17.32,17.38,460600.0,16.9022,16.9412,16.873,16.9315,460600.0
2010-01-21 14:20:00,17.38,17.49,17.34,17.47,738700.0,16.9315,17.0386,16.8925,17.0191,738700.0
2010-01-21 14:30:00,17.48,17.57,17.48,17.5,493600.0,17.0289,17.1165,17.0289,17.0484,493600.0
2010-01-21 14:40:00,17.5,17.53,17.47,17.47,143900.0,17.0484,17.0776,17.0191,17.0191,143900.0
2010-01-21 14:50:00,17.48,17.49,17.45,17.47,318700.0,17.0289,17.0386,16.9996,17.0191,318700.0
2010-01-21 15:00:00,17.47,17.49,17.41,17.46,388400.0,17.0191,17.0386,16.9607,17.0094,388400.0
2010-01-21 15:10:00,17.46,17.48,17.45,17.47,155100.0,17.0094,17.0289,16.9996,17.0191,155100.0
2010-01-21 15:20:00,17.47,17.49,17.44,17.44,187800.0,17.0191,17.0386,16.9899,16.9899,187800.0
2010-01-21 15:30:00,17.44,17.47,17.41,17.41,185100.0,16.9899,17.0191,16.9607,16.9607,185100.0
2010-01-21 15:40:00,17.41,17.44,17.39,17.41,201000.0,16.9607,16.9899,16.9412,16.9607,201000.0
2010-01-21 15:50:00,17.42,17.42,17.36,17.36,514100.0,16.9704,16.9704,16.912,16.912,514100.0
2010-01-22 09:30:00,17.32,17.32,17.17,17.23,281200.0,16.873,16.873,16.7269,16.7853,281200.0
2010-01-22 09:40:00,17.22,17.23,17.1,17.12,145700.0,16.7756,16.7853,16.6587,16.6782,145700.0
2010-01-22 09:50:00,17.13,17.14,17.07,17.09,193500.0,16.6879,16.6976,16.6295,16.6489,193500.0
2010-01-22 10:00:00,17.09,17.09,16.96,17.0,341400.0,16.6489,16.6489,16.5223,16.5613,341400.0
2010-01-22 10:10:00,17.0,17.08,16.98,17.02,130700.0,16.5613,16.6392,16.5418,16.5807,130700.0
2010-01-22 10:20:00,17.02,17.14,17.0,17.13,118800.0,16.5807,16.6976,16.5613,16.6879,118800.0
2010-01-22 10:30:00,17.13,17.15,17.08,17.11,96300.0,16.6879,16.7074,16.6392,16.6684,96300.0
2010-01-22 10:40:00,17.11,17.15,17.03,17.05,153200.0,16.6684,16.7074,16.5905,16.61,153200.0
2010-01-22 10:50:00,17.05,17.07,16.99,17.05,97500.0,16.61,16.6295,16.5515,16.61,97500.0
2010-01-22 11:00:00,17.05,17.13,17.05,17.1,111000.0,16.61,16.6879,16.61,16.6587,111000.0
2010-01-22 11:10:00,17.09,17.09,16.99,17.0,135700.0,16.6489,16.6489,16.5515,16.5613,135700.0
2010-01-22 11:20:00,17.01,17.12,16.96,17.1,222300.0,16.571,16.6782,16.5223,16.6587,222300.0
2010-01-22 11:30:00,17.11,17.13,17.06,17.06,106100.0,16.6684,16.6879,16.6197,16.6197,106100.0
2010-01-22 11:40:00,17.07,17.11,17.05,17.07,109300.0,16.6295,16.6684,16.61,16.6295,109300.0
2010-01-22 11:50:00,17.08,17.1,17.03,17.07,90300.0,16.6392,16.6587,16.5905,16.6295,90300.0
2010-01-22 12:00:00,17.08,17.1,17.04,17.04,96600.0,16.6392,16.6587,16.6002,16.6002,96600.0
2010-01-22 12:10:00,17.04,17.06,17.04,17.06,83600.0,16.6002,16.6197,16.6002,16.6197,83600.0
2010-01-22 12:20:00,17.06,17.07,17.05,17.06,67100.0,16.6197,16.6295,16.61,16.6197,67100.0
2010-01-22 12:30:00,17.06,17.06,17.04,17.04,59300.0,16.6197,16.6197,16.6002,16.6002,59300.0
2010-01-22 12:40:00,17.04,17.05,17.0,17.0,117100.0,16.6002,16.61,16.5613,16.5613,117100.0
2010-01-22 12:50:00,17.01,17.04,16.99,17.0,136200.0,16.571,16.6002,16.5515,16.5613,136200.0
2010-01-22 13:00:00,17.0,17.01,16.95,16.97,72600.0,16.5613,16.571,16.5125,16.532,72600.0
2010-01-22 13:10:00,16.96,16.97,16.93,16.96,72800.0,16.5223,16.532,16.4931,16.5223,72800.0
2010-01-22 13:20:00,16.95,16.96,16.92,16.94,62700.0,16.5125,16.5223,16.4833,16.5028,62700.0
2010-01-22 13:30:00,16.93,16.96,16.9,16.9,130700.0,16.4931,16.5223,16.4638,16.4638,130700.0
2010-01-22 13:40:00,16.89,16.91,16.84,16.88,217700.0,16.4541,16.4736,16.4054,16.4444,217700.0
2010-01-22 13:50:00,16.88,16.91,16.87,16.91,158600.0,16.4444,16.4736,16.4346,16.4736,158600.0
2010-01-22 14:00:00,16.91,16.93,16.87,16.9,497300.0,16.4736,16.4931,16.4346,16.4638,497300.0
2010-01-22 14:10:00,16.9,16.96,16.88,16.91,278300.0,16.4638,16.5223,16.4444,16.4736,278300.0
2010-01-22 14:20:00,16.9,16.93,16.87,16.9,316700.0,16.4638,16.4931,16.4346,16.4638,316700.0
2010-01-22 14:30:00,16.9,16.91,16.83,16.84,268300.0,16.4638,16.4736,16.3956,16.4054,268300.0
2010-01-22 14:40:00,16.83,16.84,16.78,16.78,234000.0,16.3956,16.4054,16.3469,16.3469,234000.0
2010-01-22 14:50:00,16.78,16.84,16.77,16.83,251400.0,16.3469,16.4054,16.3372,16.3956,251400.0
2010-01-22 15:00:00,16.83,16.91,16.81,16.83,269200.0,16.3956,16.4736,16.3762,16.3956,269200.0
2010-01-22 15:10:00,16.84,16.84,16.74,16.77,335300.0,16.4054,16.4054,16.308,16.3372,335300.0
2010-01-22 15:20:00,16.76,16.78,16.74,16.78,217800.0,16.3275,16.3469,16.308,16.3469,217800.0
2010-01-22 15:30:00,16.79,16.84,16.77,16.81,367700.0,16.3567,16.4054,16.3372,16.3762,367700.0
2010-01-22 15:40:00,16.81,16.84,16.74,16.75,477700.0,16.3762,16.4054,16.308,16.3177,477700.0
2010-01-22 15:50:00,16.74,16.78,16.7,16.77,1262400.0,16.308,16.3469,16.269,16.3372,1262400.0
2010-01-25 09:30:00,16.9,17.08,16.82,17.0,358500.0,16.4638,16.6392,16.3859,16.5613,358500.0
2010-01-25 09:40:00,17.01,17.17,17.0,17.09,564100.0,16.571,16.7269,16.5613,16.6489,564100.0
2010-01-25 09:50:00,17.09,17.14,17.05,17.09,275300.0,16.6489,16.6976,16.61,16.6489,275300.0
2010-01-25 10:00:00,17.09,17.11,16.95,16.98,349500.0,16.6489,16.6684,16.5125,16.5418,349500.0
2010-01-25 10:10:00,16.99,17.02,16.9,17.0,198600.0,16.5515,16.5807,16.4638,16.5613,198600.0
2010-01-25 10:20:00,17.0,17.05,16.96,16.99,256700.0,16.5613,16.61,16.5223,16.5515,256700.0
2010-01-25 10:30:00,16.98,17.01,16.89,16.93,156400.0,16.5418,16.571,16.4541,16.4931,156400.0
2010-01-25 10:40:00,16.92,16.93,16.85,16.91,102700.0,16.4833,16.4931,16.4151,16.4736,102700.0
2010-01-25 10:50:00,16.91,16.94,16.82,16.87,151600.0,16.4736,16.5028,16.3859,16.4346,151600.0
2010-01-25 11:00:00,16.87,16.89,16.7,16.72,318400.0,16.4346,16.4541,16.269,16.2885,318400.0
2010-01-25 11:10:00,16.72,16.74,16.7,16.71,277400.0,16.2885,16.308,16.269,16.2787,277400.0
2010-01-25 11:20:00,16.71,16.74,16.69,16.71,333700.0,16.2787,16.308,16.2593,16.2787,333700.0
2010-01-25 11:30:00,16.71,16.73,16.67,16.73,267100.0,16.2787,16.2982,16.2398,16.2982,267100.0
2010-01-25 11:40:00,16.73,16.76,16.7,16.73,243500.0,16.2982,16.3275,16.269,16.2982,243500.0
2010-01-25 11:50:00,16.74,16.77,16.71,16.71,224100.0,16.308,16.3372,16.2787,16.2787,224100.0
2010-01-25 12:00:00,16.71,16.77,16.71,16.77,133000.0,16.2787,16.3372,16.2787,16.3372,133000.0
2010-01-25 12:10:00,16.76,16.78,16.71,16.73,115900.0,16.3275,16.3469,16.2787,16.2982,115900.0
2010-01-25 12:20:00,16.74,16.77,16.7,16.7,98200.0,16.308,16.3372,16.269,16.269,98200.0
2010-01-25 12:30:00,16.7,16.73,16.7,16.72,89600.0,16.269,16.2982,16.269,16.2885,89600.0
2010-01-25 12:40:00,16.71,16.73,16.7,16.7,96400.0,16.2787,16.2982,16.269,16.269,96400.0
2010-01-25 12:50:00,16.7,16.73,16.69,16.71,269300.0,16.269,16.2982,16.2593,16.2787,269300.0
2010-01-25 13:00:00,16.71,16.74,16.71,16.72,84100.0,16.2787,16.308,16.2787,16.2885,84100.0
2010-01-25 13:10:00,16.73,16.78,16.71,16.77,85600.0,16.2982,16.3469,16.2787,16.3372,85600.0
2010-01-25 13:20:00,16.77,16.78,16.75,16.75,47200.0,16.3372,16.3469,16.3177,16.3177,47200.0
2010-01-25 13:30:00,16.75,16.79,16.75,16.79,193400.0,16.3177,16.3567,16.3177,16.3567,193400.0
2010-01-25 13:40:00,16.78,16.84,16.77,16.82,108000.0,16.3469,16.4054,16.3372,16.3859,108000.0
2010-01-25 13:50:00,16.82,16.82,16.77,16.77,28500.0,16.3859,16.3859,16.3372,16.3372,28500.0
2010-01-25 14:00:00,16.77,16.79,16.75,16.78,62500.0,16.3372,16.3567,16.3177,16.3469,62500.0
2010-01-25 14:10:00,16.78,16.85,16.78,16.82,79200.0,16.3469,16.4151,16.3469,16.3859,79200.0
2010-01-25 14:20:00,16.82,16.82,16.79,16.81,33700.0,16.3859,16.3859,16.3567,16.3762,33700.0
2010-01-25 14:30:00,16.82,16.84,16.75,16.75,94300.0,16.3859,16.4054,16.3177,16.3177,94300.0
2010-01-25 14:40:00,16.75,16.78,16.74,16.75,302300.0,16.3177,16.3469,16.308,16.3177,302300.0
2010-01-25 14:50:00,16.75,16.77,16.74,16.77,105100.0,16.3177,16.3372,16.308,16.3372,105100.0
2010-01-25 15:00:00,16.77,16.78,16.76,16.78,46400.0,16.3372,16.3469,16.3275,16.3469,46400.0
2010-01-25 15:10:00,16.77,16.81,16.76,16.8,134600.0,16.3372,16.3762,16.3275,16.3664,134600.0
2010-01-25 15:20:00,16.8,16.81,16.76,16.78,108800.0,16.3664,16.3762,16.3275,16.3469,108800.0
2010-01-25 15:30:00,16.78,16.85,16.78,16.84,267800.0,16.3469,16.4151,16.3469,16.4054,267800.0
2010-01-25 15:40:00,16.84,16.84,16.79,16.8,226500.0,16.4054,16.4054,16.3567,16.3664,226500.0
2010-01-25 15:50:00,16.8,16.85,16.79,16.83,521600.0,16.3664,16.4151,16.3567,16.3956,521600.0
2010-01-26 09:30:00,16.75,16.79,16.67,16.72,367700.0,16.3177,16.3567,16.2398,16.2885,367700.0
2010-01-26 09:40:00,16.73,16.75,16.66,16.73,125900.0,16.2982,16.3177,16.23,16.2982,125900.0
2010-01-26 09:50:00,16.73,16.79,16.7,16.78,191800.0,16.2982,16.3567,16.269,16.3469,191800.0
2010-01-26 10:00:00,16.79,16.91,16.75,16.84,193900.0,16.3567,16.4736,16.3177,16.4054,193900.0
2010-01-26 10:10:00,16.85,16.89,16.83,16.85,101400.0,16.4151,16.4541,16.3956,16.4151,101400.0
2010-01-26 10:20:00,16.84,16.91,16.83,16.9,174100.0,16.4054,16.4736,16.3956,16.4638,174100.0
2010-01-26 10:30:00,16.9,16.96,16.88,16.91,176600.0,16.4638,16.5223,16.4444,16.4736,176600.0
2010-01-26 10:40:00,16.91,16.95,16.87,16.89,95700.0,16.4736,16.5125,16.4346,16.4541,95700.0
2010-01-26 10:50:00,16.9,16.91,16.84,16.89,104700.0,16.4638,16.4736,16.4054,16.4541,104700.0
2010-01-26 11:00:00,16.89,16.95,16.87,16.93,90600.0,16.4541,16.5125,16.4346,16.4931,90600.0
2010-01-26 11:10:00,16.93,16.94,16.85,16.87,147900.0,16.4931,16.5028,16.4151,16.4346,147900.0
2010-01-26 11:20:00,16.88,16.89,16.84,16.85,126900.0,16.4444,16.4541,16.4054,16.4151,126900.0
2010-01-26 11:30:00,16.85,16.85,16.77,16.85,202100.0,16.4151,16.4151,16.3372,16.4151,202100.0
2010-01-26 11:40:00,16.85,16.85,16.8,16.85,72700.0,16.4151,16.4151,16.3664,16.4151,72700.0
2010-01-26 11:50:00,16.84,16.85,16.81,16.83,110800.0,16.4054,16.4151,16.3762,16.3956,110800.0
2010-01-26 12:00:00,16.83,16.84,16.8,16.83,54400.0,16.3956,16.4054,16.3664,16.3956,54400.0
2010-01-26 12:10:00,16.82,16.85,16.81,16.82,85300.0,16.3859,16.4151,16.3762,16.3859,85300.0
2010-01-26 12:20:00,16.82,16.85,16.81,16.85,76400.0,16.3859,16.4151,16.3762,16.4151,76400.0
2010-01-26 12:30:00,16.84,16.85,16.79,16.81,78500.0,16.4054,16.4151,16.3567,16.3762,78500.0
2010-01-26 12:40:00,16.81,16.84,16.8,16.83,57300.0,16.3762,16.4054,16.3664,16.3956,57300.0
2010-01-26 12:50:00,16.83,16.84,16.83,16.83,15200.0,16.3956,16.4054,16.3956,16.3956,15200.0
2010-01-26 13:00:00,16.84,16.87,16.83,16.84,102000.0,16.4054,16.4346,16.3956,16.4054,102000.0
2010-01-26 13:10:00,16.84,16.89,16.83,16.84,58000.0,16.4054,16.4541,16.3956,16.4054,58000.0
2010-01-26 13:20:00,16.84,16.85,16.8,16.84,89500.0,16.4054,16.4151,16.3664,16.4054,89500.0
2010-01-26 13:30:00,16.84,16.88,16.83,16.87,58600.0,16.4054,16.4444,16.3956,16.4346,58600.0
2010-01-26 13:40:00,16.87,16.9,16.86,16.88,78000.0,16.4346,16.4638,16.4249,16.4444,78000.0
2010-01-26 13:50:00,16.88,16.92,16.88,16.92,123400.0,16.4444,16.4833,16.4444,16.4833,123400.0
2010-01-26 14:00:00,16.92,16.93,16.83,16.85,227900.0,16.4833,16.4931,16.3956,16.4151,227900.0
2010-01-26 14:10:00,16.85,16.88,16.8,16.82,403000.0,16.4151,16.4444,16.3664,16.3859,403000.0
2010-01-26 14:20:00,16.82,16.86,16.8,16.81,93900.0,16.3859,16.4249,16.3664,16.3762,93900.0
2010-01-26 14:30:00,16.8,16.82,16.75,16.77,155700.0,16.3664,16.3859,16.3177,16.3372,155700.0
2010-01-26 14:40:00,16.76,16.81,16.76,16.79,94500.0,16.3275,16.3762,16.3275,16.3567,94500.0
2010-01-26 14:50:00,16.8,16.82,16.78,16.8,118500.0,16.3664,16.3859,16.3469,16.3664,118500.0
2010-01-26 15:00:00,16.8,16.84,16.78,16.78,135500.0,16.3664,16.4054,16.3469,16.3469,135500.0
2010-01-26 15:10:00,16.78,16.8,16.75,16.78,241300.0,16.3469,16.3664,16.3177,16.3469,241300.0
2010-01-26 15:20:00,16.79,16.8,16.75,16.76,140900.0,16.3567,16.3664,16.3177,16.3275,140900.0
2010-01-26 15:30:00,16.76,16.77,16.7,16.72,134000.0,16.3275,16.3372,16.269,16.2885,134000.0
2010-01-26 15:40:00,16.72,16.73,16.66,16.72,469700.0,16.2885,16.2982,16.23,16.2885,469700.0
2010-01-26 15:50:00,16.73,16.76,16.71,16.74,562800.0,16.2982,16.3275,16.2787,16.308,562800.0
2010-01-27 09:30:00,16.65,16.93,16.65,16.89,413000.0,16.2203,16.4931,16.2203,16.4541,413000.0
2010-01-27 09:40:00,16.88,16.96,16.86,16.93,291700.0,16.4444,16.5223,16.4249,16.4931,291700.0
2010-01-27 09:50:00,16.92,16.96,16.85,16.92,314200.0,16.4833,16.5223,16.4151,16.4833,314200.0
2010-01-27 10:00:00,16.92,16.94,16.84,16.9,363900.0,16.4833,16.5028,16.4054,16.4638,363900.0
2010-01-27 10:10:00,16.9,16.93,16.86,16.86,198100.0,16.4638,16.4931,16.4249,16.4249,198100.0
2010-01-27 10:20:00,16.87,16.88,16.85,16.88,129100.0,16.4346,16.4444,16.4151,16.4444,129100.0
2010-01-27 10:30:00,16.88,16.92,16.86,16.91,198300.0,16.4444,16.4833,16.4249,16.4736,198300.0
2010-01-27 10:40:00,16.92,16.97,16.9,16.96,351700.0,16.4833,16.532,16.4638,16.5223,351700.0
2010-01-27 10:50:00,16.96,17.04,16.93,17.03,178600.0,16.5223,16.6002,16.4931,16.5905,178600.0
2010-01-27 11:00:00,17.04,17.05,16.99,17.0,176400.0,16.6002,16.61,16.5515,16.5613,176400.0
2010-01-27 11:10:00,17.01,17.03,16.97,17.03,159500.0,16.571,16.5905,16.532,16.5905,159500.0
2010-01-27 11:20:00,17.02,17.03,17.0,17.02,211300.0,16.5807,16.5905,16.5613,16.5807,211300.0
2010-01-27 11:30:00,17.02,17.04,16.96,16.99,155900.0,16.5807,16.6002,16.5223,16.5515,155900.0
2010-01-27 11:40:00,16.98,16.99,16.94,16.98,140700.0,16.5418,16.5515,16.5028,16.5418,140700.0
2010-01-27 11:50:00,16.98,17.02,16.96,16.98,205300.0,16.5418,16.5807,16.5223,16.5418,205300.0
2010-01-27 12:00:00,16.99,17.03,16.98,17.03,146900.0,16.5515,16.5905,16.5418,16.5905,146900.0
2010-01-27 12:10:00,17.03,17.06,17.02,17.02,146400.0,16.5905,16.6197,16.5807,16.5807,146400.0
2010-01-27 12:20:00,17.03,17.07,17.02,17.06,127900.0,16.5905,16.6295,16.5807,16.6197,127900.0
2010-01-27 12:30:00,17.06,17.1,17.04,17.08,342600.0,16.6197,16.6587,16.6002,16.6392,342600.0
2010-01-27 12:40:00,17.08,17.1,17.07,17.08,190700.0,16.6392,16.6587,16.6295,16.6392,190700.0
2010-01-27 12:50:00,17.08,17.08,17.01,17.05,235700.0,16.6392,16.6392,16.571,16.61,235700.0
2010-01-27 13:00:00,17.05,17.05,17.03,17.03,74700.0,16.61,16.61,16.5905,16.5905,74700.0
2010-01-27 13:10:00,17.03,17.04,16.93,16.93,155800.0,16.5905,16.6002,16.4931,16.4931,155800.0
2010-01-27 13:20:00,16.92,17.01,16.92,16.99,230200.0,16.4833,16.571,16.4833,16.5515,230200.0
2010-01-27 13:30:00,16.99,17.04,16.98,16.99,154000.0,16.5515,16.6002,16.5418,16.5515,154000.0
2010-01-27 13:40:00,16.98,17.1,16.98,17.01,521400.0,16.5418,16.6587,16.5418,16.571,521400.0
2010-01-27 13:50:00,17.02,17.07,16.98,17.0,435700.0,16.5807,16.6295,16.5418,16.5613,435700.0
2010-01-27 14:00:00,17.01,17.05,17.0,17.05,196900.0,16.571,16.61,16.5613,16.61,196900.0
2010-01-27 14:10:00,17.04,17.06,16.96,17.05,329000.0,16.6002,16.6197,16.5223,16.61,329000.0
2010-01-27 14:20:00,17.05,17.1,16.94,17.01,444200.0,16.61,16.6587,16.5028,16.571,444200.0
2010-01-27 14:30:00,17.01,17.08,16.97,17.06,293200.0,16.571,16.6392,16.532,16.6197,293200.0
2010-01-27 14:40:00,17.07,17.14,17.07,17.07,331200.0,16.6295,16.6976,16.6295,16.6295,331200.0
2010-01-27 14:50:00,17.07,17.09,17.01,17.03,526700.0,16.6295,16.6489,16.571,16.5905,526700.0
2010-01-27 15:00:00,17.04,17.06,16.97,17.0,301200.0,16.6002,16.6197,16.532,16.5613,301200.0
2010-01-27 15:10:00,17.0,17.02,16.93,17.01,310500.0,16.5613,16.5807,16.4931,16.571,310500.0
2010-01-27 15:20:00,17.01,17.07,16.98,17.07,283800.0,16.571,16.6295,16.5418,16.6295,283800.0
2010-01-27 15:30:00,17.07,17.21,17.06,17.19,499000.0,16.6295,16.7658,16.6197,16.7464,499000.0
2010-01-27 15:40:00,17.2,17.22,17.17,17.19,441300.0,16.7561,16.7756,16.7269,16.7464,441300.0
2010-01-27 15:50:00,17.2,17.2,17.12,17.13,532100.0,16.7561,16.7561,16.6782,16.6879,532100.0
2010-01-28 09:30:00,17.15,17.33,17.02,17.06,164600.0,16.7074,16.8827,16.5807,16.6197,164600.0
2010-01-28 09:40:00,17.06,17.06,16.95,16.95,178800.0,16.6197,16.6197,16.5125,16.5125,178800.0
2010-01-28 09:50:00,16.95,16.98,16.88,16.95,238200.0,16.5125,16.5418,16.4444,16.5125,238200.0
2010-01-28 10:00:00,16.94,16.98,16.8,16.8,399700.0,16.5028,16.5418,16.3664,16.3664,399700.0
2010-01-28 10:10:00,16.81,16.88,16.75,16.85,365200.0,16.3762,16.4444,16.3177,16.4151,365200.0
2010-01-28 10:20:00,16.84,16.86,16.75,16.77,408000.0,16.4054,16.4249,16.3177,16.3372,408000.0
2010-01-28 10:30:00,16.77,16.81,16.72,16.8,259900.0,16.3372,16.3762,16.2885,16.3664,259900.0
2010-01-28 10:40:00,16.8,16.82,16.75,16.75,398500.0,16.3664,16.3859,16.3177,16.3177,398500.0
2010-01-28 10:50:00,16.76,16.77,16.66,16.67,399600.0,16.3275,16.3372,16.23,16.2398,399600.0
2010-01-28 11:00:00,16.67,16.68,16.52,16.54,450900.0,16.2398,16.2495,16.0936,16.1131,450900.0
2010-01-28 11:10:00,16.54,16.69,16.53,16.61,396000.0,16.1131,16.2593,16.1034,16.1813,396000.0
2010-01-28 11:20:00,16.62,16.65,16.6,16.61,207800.0,16.1911,16.2203,16.1716,16.1813,207800.0
2010-01-28 11:30:00,16.6,16.62,16.5,16.52,543000.0,16.1716,16.1911,16.0742,16.0936,543000.0
2010-01-28 11:40:00,16.52,16.56,16.49,16.5,526100.0,16.0936,16.1326,16.0644,16.0742,526100.0
2010-01-28 11:50:00,16.5,16.56,16.42,16.56,668600.0,16.0742,16.1326,15.9962,16.1326,668600.0
2010-01-28 12:00:00,16.56,16.58,16.49,16.52,309300.0,16.1326,16.1521,16.0644,16.0936,309300.0
2010-01-28 12:10:00,16.52,16.52,16.49,16.5,172500.0,16.0936,16.0936,16.0644,16.0742,172500.0
2010-01-28 12:20:00,16.51,16.53,16.49,16.52,311500.0,16.0839,16.1034,16.0644,16.0936,311500.0
2010-01-28 12:30:00,16.53,16.58,16.52,16.57,70500.0,16.1034,16.1521,16.0936,16.1424,70500.0
2010-01-28 12:40:00,16.57,16.58,16.49,16.53,136200.0,16.1424,16.1521,16.0644,16.1034,136200.0
2010-01-28 12:50:00,16.52,16.57,16.52,16.54,96800.0,16.0936,16.1424,16.0936,16.1131,96800.0
2010-01-28 13:00:00,16.55,16.57,16.52,16.54,111000.0,16.1229,16.1424,16.0936,16.1131,111000.0
2010-01-28 13:10:00,16.54,16.59,16.53,16.55,126700.0,16.1131,16.1618,16.1034,16.1229,126700.0
2010-01-28 13:20:00,16.54,16.55,16.5,16.54,192600.0,16.1131,16.1229,16.0742,16.1131,192600.0
2010-01-28 13:30:00,16.54,16.58,16.53,16.58,68700.0,16.1131,16.1521,16.1034,16.1521,68700.0
2010-01-28 13:40:00,16.58,16.69,16.57,16.68,259800.0,16.1521,16.2593,16.1424,16.2495,259800.0
2010-01-28 13:50:00,16.67,16.75,16.67,16.7,261500.0,16.2398,16.3177,16.2398,16.269,261500.0
2010-01-28 14:00:00,16.7,16.73,16.68,16.72,181800.0,16.269,16.2982,16.2495,16.2885,181800.0
2010-01-28 14:10:00,16.73,16.73,16.67,16.71,238800.0,16.2982,16.2982,16.2398,16.2787,238800.0
2010-01-28 14:20:00,16.72,16.84,16.71,16.83,268300.0,16.2885,16.4054,16.2787,16.3956,268300.0
2010-01-28 14:30:00,16.83,16.85,16.75,16.8,280800.0,16.3956,16.4151,16.3177,16.3664,280800.0
2010-01-28 14:40:00,16.8,16.86,16.79,16.86,311600.0,16.3664,16.4249,16.3567,16.4249,311600.0
2010-01-28 14:50:00,16.86,16.94,16.85,16.87,336100.0,16.4249,16.5028,16.4151,16.4346,336100.0
2010-01-28 15:00:00,16.87,16.95,16.85,16.95,318700.0,16.4346,16.5125,16.4151,16.5125,318700.0
2010-01-28 15:10:00,16.95,17.0,16.9,16.91,293000.0,16.5125,16.5613,16.4638,16.4736,293000.0
2010-01-28 15:20:00,16.91,16.96,16.89,16.96,581300.0,16.4736,16.5223,16.4541,16.5223,581300.0
2010-01-28 15:30:00,16.96,16.96,16.86,16.91,307700.0,16.5223,16.5223,16.4249,16.4736,307700.0
2010-01-28 15:40:00,16.91,16.92,16.82,16.82,387200.0,16.4736,16.4833,16.3859,16.3859,387200.0
2010-01-28 15:50:00,16.82,16.84,16.77,16.77,967700.0,16.3859,16.4054,16.3372,16.3372,967700.0
2010-01-29 09:30:00,16.91,17.09,16.74,16.75,192300.0,16.4736,16.6489,16.308,16.3177,192300.0
2010-01-29 09:40:00,16.75,16.76,16.65,16.73,255400.0,16.3177,16.3275,16.2203,16.2982,255400.0
2010-01-29 09:50:00,16.74,16.79,16.68,16.72,236800.0,16.308,16.3567,16.2495,16.2885,236800.0
2010-01-29 10:00:00,16.71,16.74,16.66,16.66,117600.0,16.2787,16.308,16.23,16.23,117600.0
2010-01-29 10:10:00,16.66,16.71,16.64,16.7,124200.0,16.23,16.2787,16.2105,16.269,124200.0
2010-01-29 10:20:00,16.7,16.74,16.68,16.71,94600.0,16.269,16.308,16.2495,16.2787,94600.0
2010-01-29 10:30:00,16.72,16.72,16.64,16.64,85200.0,16.2885,16.2885,16.2105,16.2105,85200.0
2010-01-29 10:40:00,16.63,16.66,16.57,16.66,142300.0,16.2008,16.23,16.1424,16.23,142300.0
2010-01-29 10:50:00,16.66,16.66,16.57,16.58,117700.0,16.23,16.23,16.1424,16.1521,117700.0
2010-01-29 11:00:00,16.58,16.59,16.5,16.51,281500.0,16.1521,16.1618,16.0742,16.0839,281500.0
2010-01-29 11:10:00,16.51,16.56,16.5,16.53,186400.0,16.0839,16.1326,16.0742,16.1034,186400.0
2010-01-29 11:20:00,16.52,16.56,16.47,16.52,198200.0,16.0936,16.1326,16.0449,16.0936,198200.0
2010-01-29 11:30:00,16.53,16.56,16.49,16.54,456400.0,16.1034,16.1326,16.0644,16.1131,456400.0
2010-01-29 11:40:00,16.54,16.58,16.52,16.53,155300.0,16.1131,16.1521,16.0936,16.1034,155300.0
2010-01-29 11:50:00,16.54,16.62,16.52,16.54,147700.0,16.1131,16.1911,16.0936,16.1131,147700.0
2010-01-29 12:00:00,16.53,16.54,16.5,16.53,146600.0,16.1034,16.1131,16.0742,16.1034,146600.0
2010-01-29 12:10:00,16.53,16.56,16.52,16.56,135700.0,16.1034,16.1326,16.0936,16.1326,135700.0
2010-01-29 12:20:00,16.55,16.56,16.53,16.56,73500.0,16.1229,16.1326,16.1034,16.1326,73500.0
2010-01-29 12:30:00,16.56,16.57,16.51,16.54,65700.0,16.1326,16.1424,16.0839,16.1131,65700.0
2010-01-29 12:40:00,16.54,16.54,16.5,16.51,52500.0,16.1131,16.1131,16.0742,16.0839,52500.0
2010-01-29 12:50:00,16.52,16.57,16.51,16.57,82500.0,16.0936,16.1424,16.0839,16.1424,82500.0
2010-01-29 13:00:00,16.57,16.62,16.54,16.57,136300.0,16.1424,16.1911,16.1131,16.1424,136300.0
2010-01-29 13:10:00,16.57,16.57,16.53,16.56,49800.0,16.1424,16.1424,16.1034,16.1326,49800.0
2010-01-29 13:20:00,16.56,16.56,16.54,16.54,32500.0,16.1326,16.1326,16.1131,16.1131,32500.0
2010-01-29 13:30:00,16.54,16.55,16.5,16.53,158700.0,16.1131,16.1229,16.0742,16.1034,158700.0
2010-01-29 13:40:00,16.53,16.53,16.48,16.51,260800.0,16.1034,16.1034,16.0547,16.0839,260800.0
2010-01-29 13:50:00,16.51,16.54,16.49,16.52,258200.0,16.0839,16.1131,16.0644,16.0936,258200.0
2010-01-29 14:00:00,16.51,16.54,16.5,16.5,233300.0,16.0839,16.1131,16.0742,16.0742,233300.0
2010-01-29 14:10:00,16.5,16.54,16.47,16.51,251400.0,16.0742,16.1131,16.0449,16.0839,251400.0
2010-01-29 14:20:00,16.51,16.51,16.47,16.5,135800.0,16.0839,16.0839,16.0449,16.0742,135800.0
2010-01-29 14:30:00,16.5,16.5,16.45,16.45,177400.0,16.0742,16.0742,16.0255,16.0255,177400.0
2010-01-29 14:40:00,16.46,16.46,16.29,16.3,308000.0,16.0352,16.0352,15.8696,15.8793,308000.0
2010-01-29 14:50:00,16.3,16.37,16.3,16.36,183000.0,15.8793,15.9475,15.8793,15.9378,183000.0
2010-01-29 15:00:00,16.37,16.4,16.34,16.37,135000.0,15.9475,15.9767,15.9183,15.9475,135000.0
2010-01-29 15:10:00,16.37,16.38,16.27,16.33,172200.0,15.9475,15.9573,15.8501,15.9085,172200.0
2010-01-29 15:20:00,16.33,16.34,16.3,16.32,116800.0,15.9085,15.9183,15.8793,15.8988,116800.0
2010-01-29 15:30:00,16.31,16.33,16.26,16.33,178000.0,15.8891,15.9085,15.8404,15.9085,178000.0
2010-01-29 15:40:00,16.33,16.37,16.32,16.32,248300.0,15.9085,15.9475,15.8988,15.8988,248300.0
2010-01-29 15:50:00,16.32,16.35,16.28,16.28,710200.0,15.8988,15.928,15.8598,15.8598,710200.0
2010-02-01 09:30:00,16.52,16.52,16.32,16.43,234900.0,16.0936,16.0936,15.8988,16.006,234900.0
2010-02-01 09:40:00,16.44,16.52,16.38,16.51,277400.0,16.0157,16.0936,15.9573,16.0839,277400.0
2010-02-01 09:50:00,16.51,16.58,16.5,16.58,183200.0,16.0839,16.1521,16.0742,16.1521,183200.0
2010-02-01 10:00:00,16.58,16.6,16.44,16.5,202800.0,16.1521,16.1716,16.0157,16.0742,202800.0
2010-02-01 10:10:00,16.5,16.59,16.5,16.56,107000.0,16.0742,16.1618,16.0742,16.1326,107000.0
2010-02-01 10:20:00,16.56,16.6,16.53,16.53,143900.0,16.1326,16.1716,16.1034,16.1034,143900.0
2010-02-01 10:30:00,16.54,16.62,16.53,16.6,154600.0,16.1131,16.1911,16.1034,16.1716,154600.0
2010-02-01 10:40:00,16.6,16.61,16.49,16.49,174400.0,16.1716,16.1813,16.0644,16.0644,174400.0
2010-02-01 10:50:00,16.49,16.54,16.48,16.5,177300.0,16.0644,16.1131,16.0547,16.0742,177300.0
2010-02-01 11:00:00,16.5,16.61,16.49,16.6,228700.0,16.0742,16.1813,16.0644,16.1716,228700.0
2010-02-01 11:10:00,16.61,16.7,16.6,16.69,149900.0,16.1813,16.269,16.1716,16.2593,149900.0
2010-02-01 11:20:00,16.69,16.74,16.69,16.71,118000.0,16.2593,16.308,16.2593,16.2787,118000.0
2010-02-01 11:30:00,16.7,16.71,16.64,16.65,92500.0,16.269,16.2787,16.2105,16.2203,92500.0
2010-02-01 11:40:00,16.65,16.67,16.65,16.66,109200.0,16.2203,16.2398,16.2203,16.23,109200.0
2010-02-01 11:50:00,16.66,16.71,16.64,16.64,145100.0,16.23,16.2787,16.2105,16.2105,145100.0
2010-02-01 12:00:00,16.65,16.66,16.6,16.62,63700.0,16.2203,16.23,16.1716,16.1911,63700.0
2010-02-01 12:10:00,16.61,16.62,16.58,16.59,144400.0,16.1813,16.1911,16.1521,16.1618,144400.0
2010-02-01 12:20:00,16.59,16.61,16.57,16.61,51300.0,16.1618,16.1813,16.1424,16.1813,51300.0
2010-02-01 12:30:00,16.61,16.64,16.6,16.62,75300.0,16.1813,16.2105,16.1716,16.1911,75300.0
2010-02-01 12:40:00,16.61,16.69,16.61,16.66,78100.0,16.1813,16.2593,16.1813,16.23,78100.0
2010-02-01 12:50:00,16.67,16.71,16.67,16.69,118100.0,16.2398,16.2787,16.2398,16.2593,118100.0
2010-02-01 13:00:00,16.69,16.7,16.65,16.7,44700.0,16.2593,16.269,16.2203,16.269,44700.0
2010-02-01 13:10:00,16.7,16.7,16.66,16.7,55700.0,16.269,16.269,16.23,16.269,55700.0
2010-02-01 13:20:00,16.7,16.7,16.66,16.67,80200.0,16.269,16.269,16.23,16.2398,80200.0
2010-02-01 13:30:00,16.66,16.7,16.66,16.69,166500.0,16.23,16.269,16.23,16.2593,166500.0
2010-02-01 13:40:00,16.69,16.72,16.67,16.71,114100.0,16.2593,16.2885,16.2398,16.2787,114100.0
2010-02-01 13:50:00,16.71,16.71,16.65,16.66,88200.0,16.2787,16.2787,16.2203,16.23,88200.0
2010-02-01 14:00:00,16.66,16.67,16.65,16.66,92300.0,16.23,16.2398,16.2203,16.23,92300.0
2010-02-01 14:10:00,16.66,16.68,16.63,16.68,157700.0,16.23,16.2495,16.2008,16.2495,157700.0
2010-02-01 14:20:00,16.67,16.69,16.64,16.67,142100.0,16.2398,16.2593,16.2105,16.2398,142100.0
2010-02-01 14:30:00,16.68,16.68,16.67,16.68,58700.0,16.2495,16.2495,16.2398,16.2495,58700.0
2010-02-01 14:40:00,16.67,16.71,16.67,16.71,180500.0,16.2398,16.2787,16.2398,16.2787,180500.0
2010-02-01 14:50:00,16.71,16.74,16.68,16.68,241300.0,16.2787,16.308,16.2495,16.2495,241300.0
2010-02-01 15:00:00,16.68,16.74,16.66,16.66,221600.0,16.2495,16.308,16.23,16.23,221600.0
2010-02-01 15:10:00,16.66,16.68,16.65,16.67,220600.0,16.23,16.2495,16.2203,16.2398,220600.0
2010-02-01 15:20:00,16.67,16.68,16.64,16.65,177400.0,16.2398,16.2495,16.2105,16.2203,177400.0
2010-02-01 15:30:00,16.66,16.69,16.65,16.67,291400.0,16.23,16.2593,16.2203,16.2398,291400.0
2010-02-01 15:40:00,16.67,16.7,16.67,16.69,154700.0,16.2398,16.269,16.2398,16.2593,154700.0
2010-02-01 15:50:00,16.7,16.74,16.69,16.74,561800.0,16.269,16.308,16.2593,16.308,561800.0
2010-02-02 09:30:00,16.87,16.88,16.57,16.86,334000.0,16.4346,16.4444,16.1424,16.4249,334000.0
2010-02-02 09:40:00,16.86,16.98,16.8,16.96,509800.0,16.4249,16.5418,16.3664,16.5223,509800.0
2010-02-02 09:50:00,16.96,17.06,16.91,16.97,538600.0,16.5223,16.6197,16.4736,16.532,538600.0
2010-02-02 10:00:00,16.97,17.04,16.91,17.0,529000.0,16.532,16.6002,16.4736,16.5613,529000.0
2010-02-02 10:10:00,17.0,17.11,16.96,16.99,779500.0,16.5613,16.6684,16.5223,16.5515,779500.0
2010-02-02 10:20:00,16.99,17.02,16.96,17.0,267600.0,16.5515,16.5807,16.5223,16.5613,267600.0
2010-02-02 10:30:00,17.01,17.04,16.99,16.99,130800.0,16.571,16.6002,16.5515,16.5515,130800.0
2010-02-02 10:40:00,16.99,17.0,16.94,16.99,139000.0,16.5515,16.5613,16.5028,16.5515,139000.0
2010-02-02 10:50:00,16.98,17.0,16.92,16.97,185500.0,16.5418,16.5613,16.4833,16.532,185500.0
2010-02-02 11:00:00,16.97,16.97,16.87,16.92,89300.0,16.532,16.532,16.4346,16.4833,89300.0
2010-02-02 11:10:00,16.92,16.92,16.86,16.9,87100.0,16.4833,16.4833,16.4249,16.4638,87100.0
2010-02-02 11:20:00,16.9,16.94,16.88,16.94,56000.0,16.4638,16.5028,16.4444,16.5028,56000.0
2010-02-02 11:30:00,16.93,16.98,16.92,16.98,77900.0,16.4931,16.5418,16.4833,16.5418,77900.0
2010-02-02 11:40:00,16.97,17.0,16.96,16.98,96200.0,16.532,16.5613,16.5223,16.5418,96200.0
2010-02-02 11:50:00,16.99,17.01,16.97,16.98,63200.0,16.5515,16.571,16.532,16.5418,63200.0
2010-02-02 12:00:00,16.97,17.02,16.94,17.0,84700.0,16.532,16.5807,16.5028,16.5613,84700.0
2010-02-02 12:10:00,17.01,17.01,16.98,17.0,127300.0,16.571,16.571,16.5418,16.5613,127300.0
2010-02-02 12:20:00,17.0,17.05,16.99,16.99,216400.0,16.5613,16.61,16.5515,16.5515,216400.0
2010-02-02 12:30:00,16.99,16.99,16.95,16.97,181600.0,16.5515,16.5515,16.5125,16.532,181600.0
2010-02-02 12:40:00,16.97,16.97,16.91,16.91,115100.0,16.532,16.532,16.4736,16.4736,115100.0
2010-02-02 12:50:00,16.92,16.96,16.91,16.96,43200.0,16.4833,16.5223,16.4736,16.5223,43200.0
2010-02-02 13:00:00,16.96,16.96,16.91,16.91,61900.0,16.5223,16.5223,16.4736,16.4736,61900.0
2010-02-02 13:10:00,16.92,16.99,16.92,16.95,153400.0,16.4833,16.5515,16.4833,16.5125,153400.0
2010-02-02 13:20:00,16.95,17.01,16.94,16.99,85300.0,16.5125,16.571,16.5028,16.5515,85300.0
2010-02-02 13:30:00,16.99,17.03,16.97,17.01,59200.0,16.5515,16.5905,16.532,16.571,59200.0
2010-02-02 13:40:00,17.02,17.04,17.02,17.02,102800.0,16.5807,16.6002,16.5807,16.5807,102800.0
2010-02-02 13:50:00,17.02,17.03,16.98,17.02,96000.0,16.5807,16.5905,16.5418,16.5807,96000.0
2010-02-02 14:00:00,17.01,17.02,16.99,17.01,63600.0,16.571,16.5807,16.5515,16.571,63600.0
2010-02-02 14:10:00,17.02,17.02,16.99,17.01,116300.0,16.5807,16.5807,16.5515,16.571,116300.0
2010-02-02 14:20:00,17.01,17.04,17.0,17.01,81200.0,16.571,16.6002,16.5613,16.571,81200.0
2010-02-02 14:30:00,17.01,17.04,17.0,17.03,103900.0,16.571,16.6002,16.5613,16.5905,103900.0
2010-02-02 14:40:00,17.03,17.06,16.99,17.03,137700.0,16.5905,16.6197,16.5515,16.5905,137700.0
2010-02-02 14:50:00,17.03,17.07,17.03,17.07,140800.0,16.5905,16.6295,16.5905,16.6295,140800.0
2010-02-02 15:00:00,17.07,17.07,17.04,17.04,73100.0,16.6295,16.6295,16.6002,16.6002,73100.0
2010-02-02 15:10:00,17.05,17.12,17.05,17.12,143900.0,16.61,16.6782,16.61,16.6782,143900.0
2010-02-02 15:20:00,17.12,17.13,17.05,17.07,420600.0,16.6782,16.6879,16.61,16.6295,420600.0
2010-02-02 15:30:00,17.06,17.1,17.06,17.06,116200.0,16.6197,16.6587,16.6197,16.6197,116200.0
2010-02-02 15:40:00,17.06,17.1,17.02,17.02,576900.0,16.6197,16.6587,16.5807,16.5807,576900.0
2010-02-02 15:50:00,17.02,17.08,17.02,17.07,479600.0,16.5807,16.6392,16.5807,16.6295,479600.0
2010-02-03 09:30:00,16.87,17.13,16.79,17.13,311600.0,16.4346,16.6879,16.3567,16.6879,311600.0
2010-02-03 09:40:00,17.13,17.25,17.1,17.13,174700.0,16.6879,16.8048,16.6587,16.6879,174700.0
2010-02-03 09:50:00,17.12,17.18,17.09,17.13,149600.0,16.6782,16.7366,16.6489,16.6879,149600.0
2010-02-03 10:00:00,17.13,17.17,17.1,17.16,136500.0,16.6879,16.7269,16.6587,16.7171,136500.0
2010-02-03 10:10:00,17.15,17.16,17.04,17.05,272300.0,16.7074,16.7171,16.6002,16.61,272300.0
2010-02-03 10:20:00,17.05,17.11,17.04,17.08,157500.0,16.61,16.6684,16.6002,16.6392,157500.0
2010-02-03 10:30:00,17.07,17.08,17.0,17.01,162200.0,16.6295,16.6392,16.5613,16.571,162200.0
2010-02-03 10:40:00,17.01,17.11,17.01,17.11,133800.0,16.571,16.6684,16.571,16.6684,133800.0
2010-02-03 10:50:00,17.1,17.1,17.03,17.04,241500.0,16.6587,16.6587,16.5905,16.6002,241500.0
2010-02-03 11:00:00,17.04,17.14,17.04,17.13,69700.0,16.6002,16.6976,16.6002,16.6879,69700.0
2010-02-03 11:10:00,17.12,17.15,17.08,17.09,110700.0,16.6782,16.7074,16.6392,16.6489,110700.0
2010-02-03 11:20:00,17.09,17.11,17.07,17.07,146100.0,16.6489,16.6684,16.6295,16.6295,146100.0
2010-02-03 11:30:00,17.07,17.08,17.01,17.01,145100.0,16.6295,16.6392,16.571,16.571,145100.0
2010-02-03 11:40:00,17.01,17.07,16.99,17.03,163100.0,16.571,16.6295,16.5515,16.5905,163100.0
2010-02-03 11:50:00,17.03,17.09,16.99,17.03,98200.0,16.5905,16.6489,16.5515,16.5905,98200.0
2010-02-03 12:00:00,17.03,17.1,17.02,17.1,61600.0,16.5905,16.6587,16.5807,16.6587,61600.0
2010-02-03 12:10:00,17.09,17.14,17.08,17.1,70000.0,16.6489,16.6976,16.6392,16.6587,70000.0
2010-02-03 12:20:00,17.1,17.16,17.07,17.15,125300.0,16.6587,16.7171,16.6295,16.7074,125300.0
2010-02-03 12:30:00,17.14,17.17,17.13,17.15,150700.0,16.6976,16.7269,16.6879,16.7074,150700.0
2010-02-03 12:40:00,17.15,17.15,17.08,17.12,152000.0,16.7074,16.7074,16.6392,16.6782,152000.0
2010-02-03 12:50:00,17.12,17.17,17.1,17.14,160700.0,16.6782,16.7269,16.6587,16.6976,160700.0
2010-02-03 13:00:00,17.14,17.22,17.13,17.22,82400.0,16.6976,16.7756,16.6879,16.7756,82400.0
2010-02-03 13:10:00,17.22,17.22,17.21,17.22,93500.0,16.7756,16.7756,16.7658,16.7756,93500.0
2010-02-03 13:20:00,17.22,17.24,17.19,17.24,91500.0,16.7756,16.7951,16.7464,16.7951,91500.0
2010-02-03 13:30:00,17.24,17.25,17.23,17.23,128200.0,16.7951,16.8048,16.7853,16.7853,128200.0
2010-02-03 13:40:00,17.24,17.24,17.21,17.24,89200.0,16.7951,16.7951,16.7658,16.7951,89200.0
2010-02-03 13:50:00,17.23,17.24,17.23,17.24,52100.0,16.7853,16.7951,16.7853,16.7951,52100.0
2010-02-03 14:00:00,17.24,17.25,17.2,17.24,131900.0,16.7951,16.8048,16.7561,16.7951,131900.0
2010-02-03 14:10:00,17.25,17.28,17.24,17.27,99400.0,16.8048,16.834,16.7951,16.8243,99400.0
2010-02-03 14:20:00,17.27,17.28,17.24,17.26,132100.0,16.8243,16.834,16.7951,16.8145,132100.0
2010-02-03 14:30:00,17.26,17.28,17.25,17.28,125000.0,16.8145,16.834,16.8048,16.834,125000.0
2010-02-03 14:40:00,17.27,17.28,17.14,17.15,299700.0,16.8243,16.834,16.6976,16.7074,299700.0
2010-02-03 14:50:00,17.15,17.23,17.14,17.2,149800.0,16.7074,16.7853,16.6976,16.7561,149800.0
2010-02-03 15:00:00,17.2,17.28,17.2,17.23,133900.0,16.7561,16.834,16.7561,16.7853,133900.0
2010-02-03 15:10:00,17.24,17.27,17.22,17.23,113400.0,16.7951,16.8243,16.7756,16.7853,113400.0
2010-02-03 15:20:00,17.24,17.26,17.21,17.25,126300.0,16.7951,16.8145,16.7658,16.8048,126300.0
2010-02-03 15:30:00,17.24,17.29,17.24,17.29,115000.0,16.7951,16.8438,16.7951,16.8438,115000.0
2010-02-03 15:40:00,17.29,17.32,17.27,17.29,219600.0,16.8438,16.873,16.8243,16.8438,219600.0
2010-02-03 15:50:00,17.29,17.3,17.24,17.27,362100.0,16.8438,16.8535,16.7951,16.8243,362100.0
2010-02-04 09:30:00,17.18,17.18,17.06,17.15,124000.0,16.7366,16.7366,16.6197,16.7074,124000.0
2010-02-04 09:40:00,17.15,17.15,17.04,17.12,299000.0,16.7074,16.7074,16.6002,16.6782,299000.0
2010-02-04 09:50:00,17.12,17.12,16.97,16.99,177700.0,16.6782,16.6782,16.532,16.5515,177700.0
2010-02-04 10:00:00,16.98,17.08,16.96,16.99,217000.0,16.5418,16.6392,16.5223,16.5515,217000.0
2010-02-04 10:10:00,16.99,17.03,16.92,16.97,335000.0,16.5515,16.5905,16.4833,16.532,335000.0
2010-02-04 10:20:00,16.97,16.97,16.82,16.89,233100.0,16.532,16.532,16.3859,16.4541,233100.0
2010-02-04 10:30:00,16.89,16.97,16.89,16.95,176300.0,16.4541,16.532,16.4541,16.5125,176300.0
2010-02-04 10:40:00,16.96,17.0,16.92,16.98,89900.0,16.5223,16.5613,16.4833,16.5418,89900.0
2010-02-04 10:50:00,16.98,17.02,16.92,16.94,128700.0,16.5418,16.5807,16.4833,16.5028,128700.0
2010-02-04 11:00:00,16.94,16.98,16.93,16.97,101500.0,16.5028,16.5418,16.4931,16.532,101500.0
2010-02-04 11:10:00,16.96,16.99,16.95,16.97,72400.0,16.5223,16.5515,16.5125,16.532,72400.0
2010-02-04 11:20:00,16.97,16.99,16.92,16.98,167700.0,16.532,16.5515,16.4833,16.5418,167700.0
2010-02-04 11:30:00,16.98,16.99,16.95,16.95,96000.0,16.5418,16.5515,16.5125,16.5125,96000.0
2010-02-04 11:40:00,16.95,16.98,16.91,16.93,213100.0,16.5125,16.5418,16.4736,16.4931,213100.0
2010-02-04 11:50:00,16.93,16.95,16.9,16.95,94300.0,16.4931,16.5125,16.4638,16.5125,94300.0
2010-02-04 12:00:00,16.95,16.96,16.91,16.96,77300.0,16.5125,16.5223,16.4736,16.5223,77300.0
2010-02-04 12:10:00,16.95,16.96,16.91,16.93,103600.0,16.5125,16.5223,16.4736,16.4931,103600.0
2010-02-04 12:20:00,16.93,16.97,16.92,16.94,101900.0,16.4931,16.532,16.4833,16.5028,101900.0
2010-02-04 12:30:00,16.93,16.96,16.92,16.92,85400.0,16.4931,16.5223,16.4833,16.4833,85400.0
2010-02-04 12:40:00,16.92,16.93,16.85,16.86,168000.0,16.4833,16.4931,16.4151,16.4249,168000.0
2010-02-04 12:50:00,16.86,16.94,16.85,16.93,74600.0,16.4249,16.5028,16.4151,16.4931,74600.0
2010-02-04 13:00:00,16.92,16.93,16.88,16.93,40900.0,16.4833,16.4931,16.4444,16.4931,40900.0
2010-02-04 13:10:00,16.93,16.93,16.87,16.87,63400.0,16.4931,16.4931,16.4346,16.4346,63400.0
2010-02-04 13:20:00,16.88,16.95,16.88,16.95,93500.0,16.4444,16.5125,16.4444,16.5125,93500.0
2010-02-04 13:30:00,16.95,16.96,16.91,16.93,87700.0,16.5125,16.5223,16.4736,16.4931,87700.0
2010-02-04 13:40:00,16.93,16.93,16.85,16.92,172100.0,16.4931,16.4931,16.4151,16.4833,172100.0
2010-02-04 13:50:00,16.92,16.95,16.87,16.87,136400.0,16.4833,16.5125,16.4346,16.4346,136400.0
2010-02-04 14:00:00,16.87,16.94,16.87,16.91,107700.0,16.4346,16.5028,16.4346,16.4736,107700.0
2010-02-04 14:10:00,16.91,16.94,16.88,16.89,195900.0,16.4736,16.5028,16.4444,16.4541,195900.0
2010-02-04 14:20:00,16.88,16.99,16.88,16.93,213200.0,16.4444,16.5515,16.4444,16.4931,213200.0
2010-02-04 14:30:00,16.94,17.06,16.92,17.04,155900.0,16.5028,16.6197,16.4833,16.6002,155900.0
2010-02-04 14:40:00,17.04,17.07,17.0,17.06,170500.0,16.6002,16.6295,16.5613,16.6197,170500.0
2010-02-04 14:50:00,17.06,17.08,17.0,17.03,133100.0,16.6197,16.6392,16.5613,16.5905,133100.0
2010-02-04 15:00:00,17.03,17.07,17.0,17.0,153000.0,16.5905,16.6295,16.5613,16.5613,153000.0
2010-02-04 15:10:00,17.0,17.02,16.99,17.01,250600.0,16.5613,16.5807,16.5515,16.571,250600.0
2010-02-04 15:20:00,17.01,17.03,17.0,17.0,147000.0,16.571,16.5905,16.5613,16.5613,147000.0
2010-02-04 15:30:00,17.0,17.02,17.0,17.01,259500.0,16.5613,16.5807,16.5613,16.571,259500.0
2010-02-04 15:40:00,17.0,17.03,16.99,17.0,340400.0,16.5613,16.5905,16.5515,16.5613,340400.0
2010-02-04 15:50:00,17.0,17.01,16.97,16.97,468400.0,16.5613,16.571,16.532,16.532,468400.0
2010-02-05 09:30:00,17.09,17.09,16.83,16.98,379300.0,16.6489,16.6489,16.3956,16.5418,379300.0
2010-02-05 09:40:00,16.98,17.03,16.88,16.95,288600.0,16.5418,16.5905,16.4444,16.5125,288600.0
2010-02-05 09:50:00,16.96,17.05,16.89,17.03,602500.0,16.5223,16.61,16.4541,16.5905,602500.0
2010-02-05 10:00:00,17.03,17.1,16.95,16.99,321800.0,16.5905,16.6587,16.5125,16.5515,321800.0
2010-02-05 10:10:00,17.0,17.03,16.93,16.96,343100.0,16.5613,16.5905,16.4931,16.5223,343100.0
2010-02-05 10:20:00,16.96,17.19,16.94,17.14,452300.0,16.5223,16.7464,16.5028,16.6976,452300.0
2010-02-05 10:30:00,17.14,17.24,17.14,17.19,415000.0,16.6976,16.7951,16.6976,16.7464,415000.0
2010-02-05 10:40:00,17.19,17.29,17.19,17.25,313900.0,16.7464,16.8438,16.7464,16.8048,313900.0
2010-02-05 10:50:00,17.26,17.31,17.2,17.25,351900.0,16.8145,16.8633,16.7561,16.8048,351900.0
2010-02-05 11:00:00,17.24,17.25,17.16,17.21,174700.0,16.7951,16.8048,16.7171,16.7658,174700.0
2010-02-05 11:10:00,17.21,17.22,17.13,17.21,172700.0,16.7658,16.7756,16.6879,16.7658,172700.0
2010-02-05 11:20:00,17.22,17.22,17.14,17.14,111500.0,16.7756,16.7756,16.6976,16.6976,111500.0
2010-02-05 11:30:00,17.14,17.18,17.11,17.16,227400.0,16.6976,16.7366,16.6684,16.7171,227400.0
2010-02-05 11:40:00,17.15,17.23,17.13,17.21,260400.0,16.7074,16.7853,16.6879,16.7658,260400.0
2010-02-05 11:50:00,17.21,17.25,17.18,17.2,227300.0,16.7658,16.8048,16.7366,16.7561,227300.0
2010-02-05 12:00:00,17.2,17.24,17.17,17.18,171800.0,16.7561,16.7951,16.7269,16.7366,171800.0
2010-02-05 12:10:00,17.19,17.2,17.13,17.15,177500.0,16.7464,16.7561,16.6879,16.7074,177500.0
2010-02-05 12:20:00,17.16,17.22,17.15,17.19,122000.0,16.7171,16.7756,16.7074,16.7464,122000.0
2010-02-05 12:30:00,17.19,17.22,17.16,17.17,159900.0,16.7464,16.7756,16.7171,16.7269,159900.0
2010-02-05 12:40:00,17.17,17.19,17.14,17.17,136600.0,16.7269,16.7464,16.6976,16.7269,136600.0
2010-02-05 12:50:00,17.17,17.22,17.14,17.22,118200.0,16.7269,16.7756,16.6976,16.7756,118200.0
2010-02-05 13:00:00,17.22,17.22,17.15,17.16,146100.0,16.7756,16.7756,16.7074,16.7171,146100.0
2010-02-05 13:10:00,17.15,17.16,17.1,17.12,159200.0,16.7074,16.7171,16.6587,16.6782,159200.0
2010-02-05 13:20:00,17.11,17.12,17.03,17.05,125000.0,16.6684,16.6782,16.5905,16.61,125000.0
2010-02-05 13:30:00,17.06,17.06,16.96,16.96,162500.0,16.6197,16.6197,16.5223,16.5223,162500.0
2010-02-05 13:40:00,16.97,17.01,16.95,17.01,156600.0,16.532,16.571,16.5125,16.571,156600.0
2010-02-05 13:50:00,17.01,17.01,16.92,16.94,138800.0,16.571,16.571,16.4833,16.5028,138800.0
2010-02-05 14:00:00,16.94,17.03,16.94,16.99,162600.0,16.5028,16.5905,16.5028,16.5515,162600.0
2010-02-05 14:10:00,16.98,17.05,16.98,17.04,102500.0,16.5418,16.61,16.5418,16.6002,102500.0
2010-02-05 14:20:00,17.04,17.06,17.03,17.05,85500.0,16.6002,16.6197,16.5905,16.61,85500.0
2010-02-05 14:30:00,17.05,17.05,17.0,17.01,166100.0,16.61,16.61,16.5613,16.571,166100.0
2010-02-05 14:40:00,17.0,17.04,16.98,17.04,139900.0,16.5613,16.6002,16.5418,16.6002,139900.0
2010-02-05 14:50:00,17.04,17.06,17.0,17.03,152000.0,16.6002,16.6197,16.5613,16.5905,152000.0
2010-02-05 15:00:00,17.04,17.28,17.03,17.24,465300.0,16.6002,16.834,16.5905,16.7951,465300.0
2010-02-05 15:10:00,17.24,17.33,17.2,17.23,416700.0,16.7951,16.8827,16.7561,16.7853,416700.0
2010-02-05 15:20:00,17.22,17.29,17.19,17.19,256200.0,16.7756,16.8438,16.7464,16.7464,256200.0
2010-02-05 15:30:00,17.19,17.28,17.17,17.25,295900.0,16.7464,16.834,16.7269,16.8048,295900.0
2010-02-05 15:40:00,17.25,17.27,17.14,17.17,280600.0,16.8048,16.8243,16.6976,16.7269,280600.0
2010-02-05 15:50:00,17.17,17.26,17.16,17.23,394500.0,16.7269,16.8145,16.7171,16.7853,394500.0
2010-02-08 09:30:00,17.27,17.38,17.08,17.14,442600.0,16.8243,16.9315,16.6392,16.6976,442600.0
2010-02-08 09:40:00,17.14,17.16,17.01,17.06,316900.0,16.6976,16.7171,16.571,16.6197,316900.0
2010-02-08 09:50:00,17.05,17.32,17.01,17.3,332500.0,16.61,16.873,16.571,16.8535,332500.0
2010-02-08 10:00:00,17.31,17.5,17.25,17.47,677400.0,16.8633,17.0484,16.8048,17.0191,677400.0
2010-02-08 10:10:00,17.47,17.66,17.47,17.55,744200.0,17.0191,17.2042,17.0191,17.0971,744200.0
2010-02-08 10:20:00,17.56,17.59,17.45,17.55,437900.0,17.1068,17.136,16.9996,17.0971,437900.0
2010-02-08 10:30:00,17.55,17.55,17.4,17.51,360700.0,17.0971,17.0971,16.9509,17.0581,360700.0
2010-02-08 10:40:00,17.51,17.63,17.49,17.62,216500.0,17.0581,17.175,17.0386,17.1653,216500.0
2010-02-08 10:50:00,17.62,17.65,17.58,17.6,92800.0,17.1653,17.1945,17.1263,17.1458,92800.0
2010-02-08 11:00:00,17.6,17.61,17.48,17.52,234700.0,17.1458,17.1555,17.0289,17.0678,234700.0
2010-02-08 11:10:00,17.51,17.53,17.42,17.48,238300.0,17.0581,17.0776,16.9704,17.0289,238300.0
2010-02-08 11:20:00,17.48,17.48,17.44,17.45,134900.0,17.0289,17.0289,16.9899,16.9996,134900.0
2010-02-08 11:30:00,17.45,17.45,17.38,17.38,274400.0,16.9996,16.9996,16.9315,16.9315,274400.0
2010-02-08 11:40:00,17.39,17.45,17.37,17.44,325300.0,16.9412,16.9996,16.9217,16.9899,325300.0
2010-02-08 11:50:00,17.45,17.46,17.36,17.43,286300.0,16.9996,17.0094,16.912,16.9802,286300.0
2010-02-08 12:00:00,17.43,17.5,17.41,17.5,179500.0,16.9802,17.0484,16.9607,17.0484,179500.0
2010-02-08 12:10:00,17.5,17.71,17.48,17.71,357900.0,17.0484,17.2529,17.0289,17.2529,357900.0
2010-02-08 12:20:00,17.7,17.86,17.7,17.81,481700.0,17.2432,17.3991,17.2432,17.3504,481700.0
2010-02-08 12:30:00,17.81,17.81,17.67,17.73,277400.0,17.3504,17.3504,17.214,17.2724,277400.0
2010-02-08 12:40:00,17.73,17.79,17.68,17.7,159300.0,17.2724,17.3309,17.2237,17.2432,159300.0
2010-02-08 12:50:00,17.7,17.83,17.69,17.8,335000.0,17.2432,17.3698,17.2335,17.3406,335000.0
2010-02-08 13:00:00,17.79,17.82,17.68,17.69,284800.0,17.3309,17.3601,17.2237,17.2335,284800.0
2010-02-08 13:10:00,17.69,17.69,17.56,17.58,324100.0,17.2335,17.2335,17.1068,17.1263,324100.0
2010-02-08 13:20:00,17.58,17.69,17.55,17.66,164100.0,17.1263,17.2335,17.0971,17.2042,164100.0
2010-02-08 13:30:00,17.66,17.71,17.65,17.67,100000.0,17.2042,17.2529,17.1945,17.214,100000.0
2010-02-08 13:40:00,17.67,17.7,17.62,17.63,105800.0,17.214,17.2432,17.1653,17.175,105800.0
2010-02-08 13:50:00,17.62,17.73,17.62,17.73,135400.0,17.1653,17.2724,17.1653,17.2724,135400.0
2010-02-08 14:00:00,17.73,17.74,17.67,17.68,140600.0,17.2724,17.2822,17.214,17.2237,140600.0
2010-02-08 14:10:00,17.68,17.69,17.66,17.66,44500.0,17.2237,17.2335,17.2042,17.2042,44500.0
2010-02-08 14:20:00,17.66,17.67,17.6,17.61,143200.0,17.2042,17.214,17.1458,17.1555,143200.0
2010-02-08 14:30:00,17.62,17.63,17.5,17.52,250800.0,17.1653,17.175,17.0484,17.0678,250800.0
2010-02-08 14:40:00,17.53,17.6,17.5,17.58,220500.0,17.0776,17.1458,17.0484,17.1263,220500.0
2010-02-08 14:50:00,17.59,17.65,17.54,17.54,236800.0,17.136,17.1945,17.0873,17.0873,236800.0
2010-02-08 15:00:00,17.55,17.59,17.51,17.56,266800.0,17.0971,17.136,17.0581,17.1068,266800.0
2010-02-08 15:10:00,17.56,17.59,17.54,17.56,284500.0,17.1068,17.136,17.0873,17.1068,284500.0
2010-02-08 15:20:00,17.56,17.59,17.53,17.56,453400.0,17.1068,17.136,17.0776,17.1068,453400.0
2010-02-08 15:30:00,17.56,17.61,17.56,17.56,440300.0,17.1068,17.1555,17.1068,17.1068,440300.0
2010-02-08 15:40:00,17.56,17.68,17.55,17.63,961300.0,17.1068,17.2237,17.0971,17.175,961300.0
2010-02-08 15:50:00,17.62,17.62,17.49,17.5,1006800.0,17.1653,17.1653,17.0386,17.0484,1006800.0
2010-02-09 09:30:00,16.04,16.28,15.95,15.96,3968100.0,15.626,15.8598,15.5384,15.5481,3968100.0
2010-02-09 09:40:00,15.96,16.19,15.95,16.03,2798500.0,15.5481,15.7722,15.5384,15.6163,2798500.0
2010-02-09 09:50:00,16.02,16.09,15.83,15.83,2915800.0,15.6066,15.6747,15.4215,15.4215,2915800.0
2010-02-09 10:00:00,15.83,16.09,15.82,16.03,2669500.0,15.4215,15.6747,15.4117,15.6163,2669500.0
2010-02-09 10:10:00,16.02,16.05,15.9,15.96,1348000.0,15.6066,15.6358,15.4896,15.5481,1348000.0
2010-02-09 10:20:00,15.96,16.0,15.89,16.0,1021300.0,15.5481,15.5871,15.4799,15.5871,1021300.0
2010-02-09 10:30:00,16.0,16.0,15.9,15.96,1492400.0,15.5871,15.5871,15.4896,15.5481,1492400.0
2010-02-09 10:40:00,15.97,16.06,15.96,15.98,2105300.0,15.5578,15.6455,15.5481,15.5676,2105300.0
2010-02-09 10:50:00,15.99,15.99,15.85,15.89,1080800.0,15.5773,15.5773,15.4409,15.4799,1080800.0
2010-02-09 11:00:00,15.89,15.9,15.74,15.83,1636800.0,15.4799,15.4896,15.3338,15.4215,1636800.0
2010-02-09 11:10:00,15.83,15.85,15.7,15.73,1530700.0,15.4215,15.4409,15.2948,15.324,1530700.0
2010-02-09 11:20:00,15.73,15.77,15.72,15.74,1174500.0,15.324,15.363,15.3143,15.3338,1174500.0
2010-02-09 11:30:00,15.74,15.9,15.71,15.88,1304900.0,15.3338,15.4896,15.3046,15.4702,1304900.0
2010-02-09 11:40:00,15.88,15.95,15.78,15.81,1207100.0,15.4702,15.5384,15.3727,15.402,1207100.0
2010-02-09 11:50:00,15.83,15.9,15.81,15.83,626400.0,15.4215,15.4896,15.402,15.4215,626400.0
2010-02-09 12:00:00,15.82,15.84,15.76,15.84,573700.0,15.4117,15.4312,15.3533,15.4312,573700.0
2010-02-09 12:10:00,15.83,15.85,15.82,15.84,336800.0,15.4215,15.4409,15.4117,15.4312,336800.0
2010-02-09 12:20:00,15.83,15.87,15.78,15.78,413600.0,15.4215,15.4604,15.3727,15.3727,413600.0
2010-02-09 12:30:00,15.79,15.84,15.77,15.77,319400.0,15.3825,15.4312,15.363,15.363,319400.0
2010-02-09 12:40:00,15.78,15.8,15.73,15.77,791300.0,15.3727,15.3922,15.324,15.363,791300.0
2010-02-09 12:50:00,15.78,15.8,15.75,15.75,532600.0,15.3727,15.3922,15.3435,15.3435,532600.0
2010-02-09 13:00:00,15.76,15.8,15.74,15.78,439200.0,15.3533,15.3922,15.3338,15.3727,439200.0
2010-02-09 13:10:00,15.79,15.79,15.74,15.75,219800.0,15.3825,15.3825,15.3338,15.3435,219800.0
2010-02-09 13:20:00,15.75,15.76,15.74,15.76,231000.0,15.3435,15.3533,15.3338,15.3533,231000.0
2010-02-09 13:30:00,15.76,15.8,15.75,15.75,368800.0,15.3533,15.3922,15.3435,15.3435,368800.0
2010-02-09 13:40:00,15.75,15.86,15.74,15.77,677300.0,15.3435,15.4507,15.3338,15.363,677300.0
2010-02-09 13:50:00,15.77,15.81,15.77,15.78,229300.0,15.363,15.402,15.363,15.3727,229300.0
2010-02-09 14:00:00,15.77,15.87,15.77,15.85,820900.0,15.363,15.4604,15.363,15.4409,820900.0
2010-02-09 14:10:00,15.84,15.9,15.8,15.8,403600.0,15.4312,15.4896,15.3922,15.3922,403600.0
2010-02-09 14:20:00,15.8,15.83,15.8,15.8,346700.0,15.3922,15.4215,15.3922,15.3922,346700.0
2010-02-09 14:30:00,15.8,15.83,15.78,15.8,377800.0,15.3922,15.4215,15.3727,15.3922,377800.0
2010-02-09 14:40:00,15.8,15.82,15.79,15.8,342400.0,15.3922,15.4117,15.3825,15.3922,342400.0
2010-02-09 14:50:00,15.81,15.82,15.75,15.78,686100.0,15.402,15.4117,15.3435,15.3727,686100.0
2010-02-09 15:00:00,15.8,15.82,15.75,15.79,627300.0,15.3922,15.4117,15.3435,15.3825,627300.0
2010-02-09 15:10:00,15.78,15.79,15.75,15.79,471900.0,15.3727,15.3825,15.3435,15.3825,471900.0
2010-02-09 15:20:00,15.79,15.82,15.77,15.81,827300.0,15.3825,15.4117,15.363,15.402,827300.0
2010-02-09 15:30:00,15.82,15.84,15.79,15.82,686700.0,15.4117,15.4312,15.3825,15.4117,686700.0
2010-02-09 15:40:00,15.81,15.95,15.81,15.92,1838000.0,15.402,15.5384,15.402,15.5091,1838000.0
2010-02-09 15:50:00,15.92,15.96,15.88,15.94,2833100.0,15.5091,15.5481,15.4702,15.5286,2833100.0
2010-02-10 09:30:00,16.04,16.12,15.91,15.91,842000.0,15.626,15.704,15.4994,15.4994,842000.0
2010-02-10 09:40:00,15.91,15.98,15.83,15.88,726000.0,15.4994,15.5676,15.4215,15.4702,726000.0
2010-02-10 09:50:00,15.88,15.89,15.78,15.81,420100.0,15.4702,15.4799,15.3727,15.402,420100.0
2010-02-10 10:00:00,15.81,15.86,15.75,15.77,546700.0,15.402,15.4507,15.3435,15.363,546700.0
2010-02-10 10:10:00,15.78,15.85,15.75,15.76,652600.0,15.3727,15.4409,15.3435,15.3533,652600.0
2010-02-10 10:20:00,15.76,15.84,15.75,15.82,671400.0,15.3533,15.4312,15.3435,15.4117,671400.0
2010-02-10 10:30:00,15.81,15.83,15.77,15.81,408700.0,15.402,15.4215,15.363,15.402,408700.0
2010-02-10 10:40:00,15.81,15.82,15.76,15.8,284400.0,15.402,15.4117,15.3533,15.3922,284400.0
2010-02-10 10:50:00,15.8,15.85,15.78,15.81,308800.0,15.3922,15.4409,15.3727,15.402,308800.0
2010-02-10 11:00:00,15.82,15.85,15.78,15.8,482000.0,15.4117,15.4409,15.3727,15.3922,482000.0
2010-02-10 11:10:00,15.81,15.84,15.78,15.81,359200.0,15.402,15.4312,15.3727,15.402,359200.0
2010-02-10 11:20:00,15.8,15.86,15.78,15.84,302700.0,15.3922,15.4507,15.3727,15.4312,302700.0
2010-02-10 11:30:00,15.84,15.85,15.79,15.81,264400.0,15.4312,15.4409,15.3825,15.402,264400.0
2010-02-10 11:40:00,15.81,15.83,15.79,15.8,266700.0,15.402,15.4215,15.3825,15.3922,266700.0
2010-02-10 11:50:00,15.8,15.82,15.78,15.81,579700.0,15.3922,15.4117,15.3727,15.402,579700.0
2010-02-10 12:00:00,15.82,15.82,15.78,15.8,215200.0,15.4117,15.4117,15.3727,15.3922,215200.0
2010-02-10 12:10:00,15.8,15.85,15.79,15.83,240600.0,15.3922,15.4409,15.3825,15.4215,240600.0
2010-02-10 12:20:00,15.84,15.9,15.82,15.9,288900.0,15.4312,15.4896,15.4117,15.4896,288900.0
2010-02-10 12:30:00,15.9,15.91,15.83,15.85,351000.0,15.4896,15.4994,15.4215,15.4409,351000.0
2010-02-10 12:40:00,15.85,15.89,15.84,15.85,193800.0,15.4409,15.4799,15.4312,15.4409,193800.0
2010-02-10 12:50:00,15.85,15.88,15.84,15.86,133600.0,15.4409,15.4702,15.4312,15.4507,133600.0
2010-02-10 13:00:00,15.87,15.89,15.85,15.85,176000.0,15.4604,15.4799,15.4409,15.4409,176000.0
2010-02-10 13:10:00,15.84,15.86,15.84,15.86,204400.0,15.4312,15.4507,15.4312,15.4507,204400.0
2010-02-10 13:20:00,15.86,15.87,15.85,15.86,75200.0,15.4507,15.4604,15.4409,15.4507,75200.0
2010-02-10 13:30:00,15.87,15.87,15.85,15.86,198500.0,15.4604,15.4604,15.4409,15.4507,198500.0
2010-02-10 13:40:00,15.86,15.9,15.84,15.87,260200.0,15.4507,15.4896,15.4312,15.4604,260200.0
2010-02-10 13:50:00,15.88,15.89,15.86,15.89,93300.0,15.4702,15.4799,15.4507,15.4799,93300.0
2010-02-10 14:00:00,15.88,15.9,15.88,15.9,139700.0,15.4702,15.4896,15.4702,15.4896,139700.0
2010-02-10 14:10:00,15.89,15.9,15.86,15.9,212500.0,15.4799,15.4896,15.4507,15.4896,212500.0
2010-02-10 14:20:00,15.9,15.92,15.89,15.92,119900.0,15.4896,15.5091,15.4799,15.5091,119900.0
2010-02-10 14:30:00,15.92,15.92,15.89,15.9,179600.0,15.5091,15.5091,15.4799,15.4896,179600.0
2010-02-10 14:40:00,15.91,15.92,15.9,15.92,105400.0,15.4994,15.5091,15.4896,15.5091,105400.0
2010-02-10 14:50:00,15.91,15.95,15.9,15.95,266300.0,15.4994,15.5384,15.4896,15.5384,266300.0
2010-02-10 15:00:00,15.95,15.97,15.93,15.96,224900.0,15.5384,15.5578,15.5189,15.5481,224900.0
2010-02-10 15:10:00,15.95,16.0,15.93,15.99,587700.0,15.5384,15.5871,15.5189,15.5773,587700.0
2010-02-10 15:20:00,15.99,16.03,15.97,16.0,540500.0,15.5773,15.6163,15.5578,15.5871,540500.0
2010-02-10 15:30:00,16.0,16.0,15.94,15.97,341000.0,15.5871,15.5871,15.5286,15.5578,341000.0
2010-02-10 15:40:00,15.98,15.98,15.94,15.98,296600.0,15.5676,15.5676,15.5286,15.5676,296600.0
2010-02-10 15:50:00,15.98,15.98,15.92,15.94,628900.0,15.5676,15.5676,15.5091,15.5286,628900.0
2010-02-11 09:30:00,15.94,16.04,15.86,15.96,365400.0,15.5286,15.626,15.4507,15.5481,365400.0
2010-02-11 09:40:00,15.96,16.01,15.86,15.92,325200.0,15.5481,15.5968,15.4507,15.5091,325200.0
2010-02-11 09:50:00,15.92,15.94,15.85,15.92,214300.0,15.5091,15.5286,15.4409,15.5091,214300.0
2010-02-11 10:00:00,15.91,15.94,15.87,15.93,134700.0,15.4994,15.5286,15.4604,15.5189,134700.0
2010-02-11 10:10:00,15.93,15.99,15.91,15.93,149100.0,15.5189,15.5773,15.4994,15.5189,149100.0
2010-02-11 10:20:00,15.94,15.96,15.9,15.96,158800.0,15.5286,15.5481,15.4896,15.5481,158800.0
2010-02-11 10:30:00,15.96,15.97,15.92,15.95,172600.0,15.5481,15.5578,15.5091,15.5384,172600.0
2010-02-11 10:40:00,15.95,16.0,15.94,15.99,147200.0,15.5384,15.5871,15.5286,15.5773,147200.0
2010-02-11 10:50:00,15.99,15.99,15.95,15.97,156600.0,15.5773,15.5773,15.5384,15.5578,156600.0
2010-02-11 11:00:00,15.96,16.0,15.96,15.99,175900.0,15.5481,15.5871,15.5481,15.5773,175900.0
2010-02-11 11:10:00,15.99,16.05,15.99,16.02,209600.0,15.5773,15.6358,15.5773,15.6066,209600.0
2010-02-11 11:20:00,16.02,16.1,16.01,16.1,224700.0,15.6066,15.6845,15.5968,15.6845,224700.0
2010-02-11 11:30:00,16.1,16.18,16.09,16.17,323800.0,15.6845,15.7624,15.6747,15.7527,323800.0
2010-02-11 11:40:00,16.16,16.18,16.13,16.15,365600.0,15.7429,15.7624,15.7137,15.7332,365600.0
2010-02-11 11:50:00,16.15,16.15,16.11,16.15,228900.0,15.7332,15.7332,15.6942,15.7332,228900.0
2010-02-11 12:00:00,16.15,16.2,16.13,16.19,336300.0,15.7332,15.7819,15.7137,15.7722,336300.0
2010-02-11 12:10:00,16.19,16.19,16.1,16.14,407700.0,15.7722,15.7722,15.6845,15.7235,407700.0
2010-02-11 12:20:00,16.13,16.16,16.1,16.11,440200.0,15.7137,15.7429,15.6845,15.6942,440200.0
2010-02-11 12:30:00,16.12,16.12,16.07,16.09,219200.0,15.704,15.704,15.6553,15.6747,219200.0
2010-02-11 12:40:00,16.09,16.12,16.08,16.12,120700.0,15.6747,15.704,15.665,15.704,120700.0
2010-02-11 12:50:00,16.11,16.15,16.11,16.14,103300.0,15.6942,15.7332,15.6942,15.7235,103300.0
2010-02-11 13:00:00,16.15,16.15,16.14,16.14,59400.0,15.7332,15.7332,15.7235,15.7235,59400.0
2010-02-11 13:10:00,16.15,16.15,16.14,16.15,51700.0,15.7332,15.7332,15.7235,15.7332,51700.0
2010-02-11 13:20:00,16.15,16.15,16.14,16.14,99900.0,15.7332,15.7332,15.7235,15.7235,99900.0
2010-02-11 13:30:00,16.14,16.15,16.14,16.15,163900.0,15.7235,15.7332,15.7235,15.7332,163900.0
2010-02-11 13:40:00,16.15,16.18,16.14,16.15,340600.0,15.7332,15.7624,15.7235,15.7332,340600.0
2010-02-11 13:50:00,16.15,16.16,16.12,16.15,96400.0,15.7332,15.7429,15.704,15.7332,96400.0
2010-02-11 14:00:00,16.14,16.18,16.14,16.18,160300.0,15.7235,15.7624,15.7235,15.7624,160300.0
2010-02-11 14:10:00,16.17,16.18,16.14,16.15,159300.0,15.7527,15.7624,15.7235,15.7332,159300.0
2010-02-11 14:20:00,16.15,16.17,16.14,16.16,147800.0,15.7332,15.7527,15.7235,15.7429,147800.0
2010-02-11 14:30:00,16.16,16.16,16.14,16.16,91700.0,15.7429,15.7429,15.7235,15.7429,91700.0
2010-02-11 14:40:00,16.16,16.18,16.15,16.15,121100.0,15.7429,15.7624,15.7332,15.7332,121100.0
2010-02-11 14:50:00,16.15,16.18,16.13,16.15,113400.0,15.7332,15.7624,15.7137,15.7332,113400.0
2010-02-11 15:00:00,16.15,16.19,16.14,16.18,106200.0,15.7332,15.7722,15.7235,15.7624,106200.0
2010-02-11 15:10:00,16.18,16.18,16.17,16.17,60900.0,15.7624,15.7624,15.7527,15.7527,60900.0
2010-02-11 15:20:00,16.17,16.18,16.15,16.17,215400.0,15.7527,15.7624,15.7332,15.7527,215400.0
2010-02-11 15:30:00,16.17,16.18,16.16,16.16,151600.0,15.7527,15.7624,15.7429,15.7429,151600.0
2010-02-11 15:40:00,16.16,16.17,16.14,16.15,374400.0,15.7429,15.7527,15.7235,15.7332,374400.0
2010-02-11 15:50:00,16.14,16.16,16.12,16.13,878300.0,15.7235,15.7429,15.704,15.7137,878300.0
2010-02-12 09:30:00,16.0,16.02,15.92,15.98,429300.0,15.5871,15.6066,15.5091,15.5676,429300.0
2010-02-12 09:40:00,15.98,16.02,15.94,16.02,243500.0,15.5676,15.6066,15.5286,15.6066,243500.0
2010-02-12 09:50:00,16.01,16.18,15.97,16.18,364300.0,15.5968,15.7624,15.5578,15.7624,364300.0
2010-02-12 10:00:00,16.18,16.26,16.09,16.25,378200.0,15.7624,15.8404,15.6747,15.8306,378200.0
2010-02-12 10:10:00,16.26,16.27,16.17,16.18,264600.0,15.8404,15.8501,15.7527,15.7624,264600.0
2010-02-12 10:20:00,16.17,16.2,16.14,16.17,186700.0,15.7527,15.7819,15.7235,15.7527,186700.0
2010-02-12 10:30:00,16.17,16.19,16.08,16.1,188700.0,15.7527,15.7722,15.665,15.6845,188700.0
2010-02-12 10:40:00,16.09,16.12,16.07,16.11,125500.0,15.6747,15.704,15.6553,15.6942,125500.0
2010-02-12 10:50:00,16.11,16.12,16.05,16.07,183500.0,15.6942,15.704,15.6358,15.6553,183500.0
2010-02-12 11:00:00,16.07,16.07,16.02,16.05,191100.0,15.6553,15.6553,15.6066,15.6358,191100.0
2010-02-12 11:10:00,16.05,16.12,16.04,16.1,139700.0,15.6358,15.704,15.626,15.6845,139700.0
2010-02-12 11:20:00,16.1,16.1,16.07,16.09,125500.0,15.6845,15.6845,15.6553,15.6747,125500.0
2010-02-12 11:30:00,16.09,16.1,16.07,16.08,107500.0,15.6747,15.6845,15.6553,15.665,107500.0
2010-02-12 11:40:00,16.08,16.09,16.08,16.08,62400.0,15.665,15.6747,15.665,15.665,62400.0
2010-02-12 11:50:00,16.08,16.09,16.05,16.05,93700.0,15.665,15.6747,15.6358,15.6358,93700.0
2010-02-12 12:00:00,16.05,16.07,16.02,16.03,385900.0,15.6358,15.6553,15.6066,15.6163,385900.0
2010-02-12 12:10:00,16.02,16.09,15.98,16.06,662200.0,15.6066,15.6747,15.5676,15.6455,662200.0
2010-02-12 12:20:00,16.05,16.09,16.05,16.06,154700.0,15.6358,15.6747,15.6358,15.6455,154700.0
2010-02-12 12:30:00,16.06,16.07,16.05,16.07,89700.0,15.6455,15.6553,15.6358,15.6553,89700.0
2010-02-12 12:40:00,16.07,16.1,16.06,16.1,95400.0,15.6553,15.6845,15.6455,15.6845,95400.0
2010-02-12 12:50:00,16.1,16.12,16.07,16.08,178500.0,15.6845,15.704,15.6553,15.665,178500.0
2010-02-12 13:00:00,16.09,16.09,16.07,16.08,97600.0,15.6747,15.6747,15.6553,15.665,97600.0
2010-02-12 13:10:00,16.09,16.09,16.01,16.07,118200.0,15.6747,15.6747,15.5968,15.6553,118200.0
2010-02-12 13:20:00,16.06,16.07,16.01,16.07,68600.0,15.6455,15.6553,15.5968,15.6553,68600.0
2010-02-12 13:30:00,16.06,16.08,16.04,16.08,57700.0,15.6455,15.665,15.626,15.665,57700.0
2010-02-12 13:40:00,16.07,16.09,16.06,16.08,96900.0,15.6553,15.6747,15.6455,15.665,96900.0
2010-02-12 13:50:00,16.08,16.09,16.06,16.07,141600.0,15.665,15.6747,15.6455,15.6553,141600.0
2010-02-12 14:00:00,16.07,16.1,16.06,16.1,81000.0,15.6553,15.6845,15.6455,15.6845,81000.0
2010-02-12 14:10:00,16.1,16.13,16.09,16.1,182600.0,15.6845,15.7137,15.6747,15.6845,182600.0
2010-02-12 14:20:00,16.1,16.15,16.1,16.15,208000.0,15.6845,15.7332,15.6845,15.7332,208000.0
2010-02-12 14:30:00,16.15,16.17,16.13,16.17,173900.0,15.7332,15.7527,15.7137,15.7527,173900.0
2010-02-12 14:40:00,16.17,16.17,16.09,16.1,130400.0,15.7527,15.7527,15.6747,15.6845,130400.0
2010-02-12 14:50:00,16.09,16.13,16.09,16.11,126500.0,15.6747,15.7137,15.6747,15.6942,126500.0
2010-02-12 15:00:00,16.12,16.13,16.08,16.12,195000.0,15.704,15.7137,15.665,15.704,195000.0
2010-02-12 15:10:00,16.12,16.13,16.06,16.1,152700.0,15.704,15.7137,15.6455,15.6845,152700.0
2010-02-12 15:20:00,16.1,16.1,16.05,16.06,87000.0,15.6845,15.6845,15.6358,15.6455,87000.0
2010-02-12 15:30:00,16.06,16.09,16.05,16.09,180600.0,15.6455,15.6747,15.6358,15.6747,180600.0
2010-02-12 15:40:00,16.08,16.11,16.07,16.07,286900.0,15.665,15.6942,15.6553,15.6553,286900.0
2010-02-12 15:50:00,16.07,16.08,16.05,16.06,715900.0,15.6553,15.665,15.6358,15.6455,715900.0
2010-02-16 09:30:00,16.11,16.24,16.03,16.23,252300.0,15.6942,15.8209,15.6163,15.8111,252300.0
2010-02-16 09:40:00,16.22,16.23,16.16,16.2,242500.0,15.8014,15.8111,15.7429,15.7819,242500.0
2010-02-16 09:50:00,16.2,16.33,16.18,16.33,314900.0,15.7819,15.9085,15.7624,15.9085,314900.0
2010-02-16 10:00:00,16.33,16.39,16.32,16.38,231700.0,15.9085,15.967,15.8988,15.9573,231700.0
2010-02-16 10:10:00,16.37,16.4,16.35,16.4,288000.0,15.9475,15.9767,15.928,15.9767,288000.0
2010-02-16 10:20:00,16.4,16.45,16.35,16.45,269500.0,15.9767,16.0255,15.928,16.0255,269500.0
2010-02-16 10:30:00,16.45,16.49,16.41,16.47,338700.0,16.0255,16.0644,15.9865,16.0449,338700.0
2010-02-16 10:40:00,16.47,16.5,16.42,16.42,194800.0,16.0449,16.0742,15.9962,15.9962,194800.0
2010-02-16 10:50:00,16.42,16.43,16.37,16.41,161300.0,15.9962,16.006,15.9475,15.9865,161300.0
2010-02-16 11:00:00,16.41,16.43,16.4,16.4,95000.0,15.9865,16.006,15.9767,15.9767,95000.0
2010-02-16 11:10:00,16.41,16.41,16.37,16.38,107100.0,15.9865,15.9865,15.9475,15.9573,107100.0
2010-02-16 11:20:00,16.37,16.38,16.32,16.38,139300.0,15.9475,15.9573,15.8988,15.9573,139300.0
2010-02-16 11:30:00,16.38,16.38,16.36,16.36,92800.0,15.9573,15.9573,15.9378,15.9378,92800.0
2010-02-16 11:40:00,16.36,16.38,16.29,16.3,349000.0,15.9378,15.9573,15.8696,15.8793,349000.0
2010-02-16 11:50:00,16.3,16.3,16.28,16.28,158500.0,15.8793,15.8793,15.8598,15.8598,158500.0
2010-02-16 12:00:00,16.29,16.34,16.28,16.33,54400.0,15.8696,15.9183,15.8598,15.9085,54400.0
2010-02-16 12:10:00,16.33,16.34,16.32,16.34,153800.0,15.9085,15.9183,15.8988,15.9183,153800.0
2010-02-16 12:20:00,16.34,16.35,16.33,16.34,37600.0,15.9183,15.928,15.9085,15.9183,37600.0
2010-02-16 12:30:00,16.35,16.36,16.34,16.34,108900.0,15.928,15.9378,15.9183,15.9183,108900.0
2010-02-16 12:40:00,16.34,16.35,16.32,16.33,72300.0,15.9183,15.928,15.8988,15.9085,72300.0
2010-02-16 12:50:00,16.34,16.34,16.32,16.32,29300.0,15.9183,15.9183,15.8988,15.8988,29300.0
2010-02-16 13:00:00,16.32,16.33,16.31,16.31,70200.0,15.8988,15.9085,15.8891,15.8891,70200.0
2010-02-16 13:10:00,16.31,16.34,16.31,16.33,55400.0,15.8891,15.9183,15.8891,15.9085,55400.0
2010-02-16 13:20:00,16.34,16.35,16.33,16.34,76100.0,15.9183,15.928,15.9085,15.9183,76100.0
2010-02-16 13:30:00,16.35,16.36,16.33,16.33,76600.0,15.928,15.9378,15.9085,15.9085,76600.0
2010-02-16 13:40:00,16.34,16.34,16.32,16.32,41200.0,15.9183,15.9183,15.8988,15.8988,41200.0
2010-02-16 13:50:00,16.32,16.34,16.31,16.33,75600.0,15.8988,15.9183,15.8891,15.9085,75600.0
2010-02-16 14:00:00,16.34,16.35,16.33,16.33,106800.0,15.9183,15.928,15.9085,15.9085,106800.0
2010-02-16 14:10:00,16.33,16.35,16.33,16.34,69200.0,15.9085,15.928,15.9085,15.9183,69200.0
2010-02-16 14:20:00,16.34,16.35,16.29,16.31,178600.0,15.9183,15.928,15.8696,15.8891,178600.0
2010-02-16 14:30:00,16.32,16.33,16.31,16.31,35800.0,15.8988,15.9085,15.8891,15.8891,35800.0
2010-02-16 14:40:00,16.32,16.35,16.31,16.34,84300.0,15.8988,15.928,15.8891,15.9183,84300.0
2010-02-16 14:50:00,16.34,16.35,16.3,16.31,516300.0,15.9183,15.928,15.8793,15.8891,516300.0
2010-02-16 15:00:00,16.32,16.33,16.31,16.32,91400.0,15.8988,15.9085,15.8891,15.8988,91400.0
2010-02-16 15:10:00,16.32,16.33,16.32,16.33,55400.0,15.8988,15.9085,15.8988,15.9085,55400.0
2010-02-16 15:20:00,16.32,16.33,16.31,16.33,149300.0,15.8988,15.9085,15.8891,15.9085,149300.0
2010-02-16 15:30:00,16.32,16.34,16.31,16.33,367100.0,15.8988,15.9183,15.8891,15.9085,367100.0
2010-02-16 15:40:00,16.33,16.35,16.32,16.33,266900.0,15.9085,15.928,15.8988,15.9085,266900.0
2010-02-16 15:50:00,16.33,16.33,16.3,16.31,784100.0,15.9085,15.9085,15.8793,15.8891,784100.0
2010-02-17 09:30:00,16.45,16.5,16.38,16.49,311600.0,16.0255,16.0742,15.9573,16.0644,311600.0
2010-02-17 09:40:00,16.49,16.52,16.39,16.5,287300.0,16.0644,16.0936,15.967,16.0742,287300.0
2010-02-17 09:50:00,16.5,16.57,16.45,16.56,281400.0,16.0742,16.1424,16.0255,16.1326,281400.0
2010-02-17 10:00:00,16.56,16.6,16.52,16.6,180000.0,16.1326,16.1716,16.0936,16.1716,180000.0
2010-02-17 10:10:00,16.6,16.61,16.55,16.6,216100.0,16.1716,16.1813,16.1229,16.1716,216100.0
2010-02-17 10:20:00,16.61,16.62,16.57,16.6,144600.0,16.1813,16.1911,16.1424,16.1716,144600.0
2010-02-17 10:30:00,16.6,16.62,16.52,16.53,335200.0,16.1716,16.1911,16.0936,16.1034,335200.0
2010-02-17 10:40:00,16.53,16.56,16.5,16.53,282700.0,16.1034,16.1326,16.0742,16.1034,282700.0
2010-02-17 10:50:00,16.53,16.54,16.5,16.52,258200.0,16.1034,16.1131,16.0742,16.0936,258200.0
2010-02-17 11:00:00,16.52,16.54,16.5,16.51,233100.0,16.0936,16.1131,16.0742,16.0839,233100.0
2010-02-17 11:10:00,16.51,16.53,16.5,16.52,117000.0,16.0839,16.1034,16.0742,16.0936,117000.0
2010-02-17 11:20:00,16.52,16.55,16.5,16.52,102600.0,16.0936,16.1229,16.0742,16.0936,102600.0
2010-02-17 11:30:00,16.52,16.52,16.5,16.51,146000.0,16.0936,16.0936,16.0742,16.0839,146000.0
2010-02-17 11:40:00,16.51,16.55,16.49,16.54,332800.0,16.0839,16.1229,16.0644,16.1131,332800.0
2010-02-17 11:50:00,16.54,16.56,16.51,16.54,142400.0,16.1131,16.1326,16.0839,16.1131,142400.0
2010-02-17 12:00:00,16.55,16.56,16.52,16.52,117700.0,16.1229,16.1326,16.0936,16.0936,117700.0
2010-02-17 12:10:00,16.52,16.54,16.5,16.52,227100.0,16.0936,16.1131,16.0742,16.0936,227100.0
2010-02-17 12:20:00,16.53,16.53,16.51,16.51,22800.0,16.1034,16.1034,16.0839,16.0839,22800.0
2010-02-17 12:30:00,16.51,16.52,16.5,16.5,83000.0,16.0839,16.0936,16.0742,16.0742,83000.0
2010-02-17 12:40:00,16.5,16.55,16.5,16.54,93600.0,16.0742,16.1229,16.0742,16.1131,93600.0
2010-02-17 12:50:00,16.54,16.58,16.52,16.57,127200.0,16.1131,16.1521,16.0936,16.1424,127200.0
2010-02-17 13:00:00,16.57,16.58,16.53,16.54,65400.0,16.1424,16.1521,16.1034,16.1131,65400.0
2010-02-17 13:10:00,16.54,16.55,16.54,16.55,13100.0,16.1131,16.1229,16.1131,16.1229,13100.0
2010-02-17 13:20:00,16.54,16.57,16.53,16.56,140900.0,16.1131,16.1424,16.1034,16.1326,140900.0
2010-02-17 13:30:00,16.56,16.57,16.52,16.52,81100.0,16.1326,16.1424,16.0936,16.0936,81100.0
2010-02-17 13:40:00,16.52,16.55,16.52,16.53,66200.0,16.0936,16.1229,16.0936,16.1034,66200.0
2010-02-17 13:50:00,16.53,16.53,16.5,16.52,132000.0,16.1034,16.1034,16.0742,16.0936,132000.0
2010-02-17 14:00:00,16.52,16.52,16.49,16.52,195900.0,16.0936,16.0936,16.0644,16.0936,195900.0
2010-02-17 14:10:00,16.51,16.51,16.5,16.5,40900.0,16.0839,16.0839,16.0742,16.0742,40900.0
2010-02-17 14:20:00,16.51,16.51,16.49,16.51,91200.0,16.0839,16.0839,16.0644,16.0839,91200.0
2010-02-17 14:30:00,16.5,16.53,16.5,16.52,191700.0,16.0742,16.1034,16.0742,16.0936,191700.0
2010-02-17 14:40:00,16.52,16.6,16.52,16.59,380800.0,16.0936,16.1716,16.0936,16.1618,380800.0
2010-02-17 14:50:00,16.59,16.65,16.59,16.61,323900.0,16.1618,16.2203,16.1618,16.1813,323900.0
2010-02-17 15:00:00,16.61,16.62,16.58,16.58,271200.0,16.1813,16.1911,16.1521,16.1521,271200.0
2010-02-17 15:10:00,16.59,16.65,16.58,16.64,225900.0,16.1618,16.2203,16.1521,16.2105,225900.0
2010-02-17 15:20:00,16.64,16.65,16.63,16.64,90500.0,16.2105,16.2203,16.2008,16.2105,90500.0
2010-02-17 15:30:00,16.63,16.65,16.61,16.64,402100.0,16.2008,16.2203,16.1813,16.2105,402100.0
2010-02-17 15:40:00,16.64,16.66,16.59,16.63,455600.0,16.2105,16.23,16.1618,16.2008,455600.0
2010-02-17 15:50:00,16.64,16.66,16.6,16.65,984000.0,16.2105,16.23,16.1716,16.2203,984000.0
2010-02-18 09:30:00,16.55,16.81,16.51,16.72,479100.0,16.1229,16.3762,16.0839,16.2885,479100.0
2010-02-18 09:40:00,16.72,16.78,16.63,16.63,244100.0,16.2885,16.3469,16.2008,16.2008,244100.0
2010-02-18 09:50:00,16.64,16.68,16.57,16.61,264100.0,16.2105,16.2495,16.1424,16.1813,264100.0
2010-02-18 10:00:00,16.61,16.67,16.56,16.65,131700.0,16.1813,16.2398,16.1326,16.2203,131700.0
2010-02-18 10:10:00,16.64,16.72,16.63,16.67,151700.0,16.2105,16.2885,16.2008,16.2398,151700.0
2010-02-18 10:20:00,16.66,16.67,16.65,16.65,104800.0,16.23,16.2398,16.2203,16.2203,104800.0
2010-02-18 10:30:00,16.65,16.66,16.61,16.65,132000.0,16.2203,16.23,16.1813,16.2203,132000.0
2010-02-18 10:40:00,16.64,16.65,16.61,16.62,73700.0,16.2105,16.2203,16.1813,16.1911,73700.0
2010-02-18 10:50:00,16.63,16.66,16.61,16.65,90000.0,16.2008,16.23,16.1813,16.2203,90000.0
2010-02-18 11:00:00,16.65,16.68,16.61,16.61,92400.0,16.2203,16.2495,16.1813,16.1813,92400.0
2010-02-18 11:10:00,16.61,16.62,16.58,16.58,66000.0,16.1813,16.1911,16.1521,16.1521,66000.0
2010-02-18 11:20:00,16.58,16.59,16.54,16.56,124500.0,16.1521,16.1618,16.1131,16.1326,124500.0
2010-02-18 11:30:00,16.55,16.56,16.51,16.54,221600.0,16.1229,16.1326,16.0839,16.1131,221600.0
2010-02-18 11:40:00,16.53,16.57,16.53,16.54,103100.0,16.1034,16.1424,16.1034,16.1131,103100.0
2010-02-18 11:50:00,16.54,16.57,16.54,16.57,65500.0,16.1131,16.1424,16.1131,16.1424,65500.0
2010-02-18 12:00:00,16.57,16.58,16.56,16.57,61500.0,16.1424,16.1521,16.1326,16.1424,61500.0
2010-02-18 12:10:00,16.56,16.58,16.54,16.54,112000.0,16.1326,16.1521,16.1131,16.1131,112000.0
2010-02-18 12:20:00,16.54,16.55,16.52,16.53,100700.0,16.1131,16.1229,16.0936,16.1034,100700.0
2010-02-18 12:30:00,16.53,16.53,16.51,16.51,38600.0,16.1034,16.1034,16.0839,16.0839,38600.0
2010-02-18 12:40:00,16.51,16.52,16.5,16.51,48600.0,16.0839,16.0936,16.0742,16.0839,48600.0
2010-02-18 12:50:00,16.51,16.52,16.5,16.5,25200.0,16.0839,16.0936,16.0742,16.0742,25200.0
2010-02-18 13:00:00,16.5,16.52,16.5,16.51,59300.0,16.0742,16.0936,16.0742,16.0839,59300.0
2010-02-18 13:10:00,16.51,16.52,16.51,16.52,16700.0,16.0839,16.0936,16.0839,16.0936,16700.0
2010-02-18 13:20:00,16.51,16.52,16.51,16.52,16700.0,16.0839,16.0936,16.0839,16.0936,16700.0
2010-02-18 13:30:00,16.51,16.55,16.5,16.55,72500.0,16.0839,16.1229,16.0742,16.1229,72500.0
2010-02-18 13:40:00,16.54,16.55,16.52,16.52,69000.0,16.1131,16.1229,16.0936,16.0936,69000.0
2010-02-18 13:50:00,16.52,16.53,16.5,16.51,99800.0,16.0936,16.1034,16.0742,16.0839,99800.0
2010-02-18 14:00:00,16.51,16.52,16.5,16.51,90100.0,16.0839,16.0936,16.0742,16.0839,90100.0
2010-02-18 14:10:00,16.5,16.55,16.5,16.55,147800.0,16.0742,16.1229,16.0742,16.1229,147800.0
2010-02-18 14:20:00,16.55,16.58,16.54,16.57,36700.0,16.1229,16.1521,16.1131,16.1424,36700.0
2010-02-18 14:30:00,16.57,16.6,16.57,16.58,165900.0,16.1424,16.1716,16.1424,16.1521,165900.0
2010-02-18 14:40:00,16.58,16.58,16.56,16.56,51300.0,16.1521,16.1521,16.1326,16.1326,51300.0
2010-02-18 14:50:00,16.57,16.59,16.56,16.59,138100.0,16.1424,16.1618,16.1326,16.1618,138100.0
2010-02-18 15:00:00,16.58,16.59,16.58,16.58,48500.0,16.1521,16.1618,16.1521,16.1521,48500.0
2010-02-18 15:10:00,16.58,16.59,16.57,16.58,135800.0,16.1521,16.1618,16.1424,16.1521,135800.0
2010-02-18 15:20:00,16.59,16.59,16.57,16.57,119600.0,16.1618,16.1618,16.1424,16.1424,119600.0
2010-02-18 15:30:00,16.58,16.61,16.57,16.61,198900.0,16.1521,16.1813,16.1424,16.1813,198900.0
2010-02-18 15:40:00,16.61,16.64,16.6,16.6,200300.0,16.1813,16.2105,16.1716,16.1716,200300.0
2010-02-18 15:50:00,16.6,16.61,16.6,16.6,295000.0,16.1716,16.1813,16.1716,16.1716,295000.0
2010-02-19 09:30:00,16.51,16.76,16.51,16.69,820500.0,16.0839,16.3275,16.0839,16.2593,820500.0
2010-02-19 09:40:00,16.69,16.7,16.52,16.53,363400.0,16.2593,16.269,16.0936,16.1034,363400.0
2010-02-19 09:50:00,16.52,16.55,16.5,16.5,190800.0,16.0936,16.1229,16.0742,16.0742,190800.0
2010-02-19 10:00:00,16.51,16.6,16.5,16.6,144800.0,16.0839,16.1716,16.0742,16.1716,144800.0
2010-02-19 10:10:00,16.6,16.68,16.59,16.68,257200.0,16.1716,16.2495,16.1618,16.2495,257200.0
2010-02-19 10:20:00,16.68,16.69,16.55,16.55,197700.0,16.2495,16.2593,16.1229,16.1229,197700.0
2010-02-19 10:30:00,16.56,16.56,16.5,16.5,177200.0,16.1326,16.1326,16.0742,16.0742,177200.0
2010-02-19 10:40:00,16.51,16.53,16.5,16.5,218200.0,16.0839,16.1034,16.0742,16.0742,218200.0
2010-02-19 10:50:00,16.5,16.57,16.49,16.55,302100.0,16.0742,16.1424,16.0644,16.1229,302100.0
2010-02-19 11:00:00,16.55,16.59,16.55,16.57,106200.0,16.1229,16.1618,16.1229,16.1424,106200.0
2010-02-19 11:10:00,16.58,16.6,16.54,16.55,170100.0,16.1521,16.1716,16.1131,16.1229,170100.0
2010-02-19 11:20:00,16.55,16.57,16.53,16.54,98700.0,16.1229,16.1424,16.1034,16.1131,98700.0
2010-02-19 11:30:00,16.53,16.55,16.53,16.55,129400.0,16.1034,16.1229,16.1034,16.1229,129400.0
2010-02-19 11:40:00,16.55,16.6,16.54,16.6,252500.0,16.1229,16.1716,16.1131,16.1716,252500.0
2010-02-19 11:50:00,16.59,16.71,16.59,16.71,455500.0,16.1618,16.2787,16.1618,16.2787,455500.0
2010-02-19 12:00:00,16.7,16.76,16.7,16.76,303200.0,16.269,16.3275,16.269,16.3275,303200.0
2010-02-19 12:10:00,16.75,16.81,16.73,16.8,344700.0,16.3177,16.3762,16.2982,16.3664,344700.0
2010-02-19 12:20:00,16.81,16.87,16.79,16.82,258400.0,16.3762,16.4346,16.3567,16.3859,258400.0
2010-02-19 12:30:00,16.82,16.83,16.77,16.77,96100.0,16.3859,16.3956,16.3372,16.3372,96100.0
2010-02-19 12:40:00,16.78,16.81,16.77,16.78,90400.0,16.3469,16.3762,16.3372,16.3469,90400.0
2010-02-19 12:50:00,16.78,16.85,16.77,16.85,120800.0,16.3469,16.4151,16.3372,16.4151,120800.0
2010-02-19 13:00:00,16.85,16.87,16.83,16.85,102900.0,16.4151,16.4346,16.3956,16.4151,102900.0
2010-02-19 13:10:00,16.84,16.85,16.83,16.83,39100.0,16.4054,16.4151,16.3956,16.3956,39100.0
2010-02-19 13:20:00,16.83,16.84,16.82,16.83,54600.0,16.3956,16.4054,16.3859,16.3956,54600.0
2010-02-19 13:30:00,16.82,16.82,16.77,16.77,156200.0,16.3859,16.3859,16.3372,16.3372,156200.0
2010-02-19 13:40:00,16.77,16.78,16.74,16.76,205300.0,16.3372,16.3469,16.308,16.3275,205300.0
2010-02-19 13:50:00,16.76,16.8,16.73,16.8,309900.0,16.3275,16.3664,16.2982,16.3664,309900.0
2010-02-19 14:00:00,16.8,16.82,16.77,16.78,328200.0,16.3664,16.3859,16.3372,16.3469,328200.0
2010-02-19 14:10:00,16.78,16.79,16.76,16.76,179200.0,16.3469,16.3567,16.3275,16.3275,179200.0
2010-02-19 14:20:00,16.77,16.77,16.75,16.76,67000.0,16.3372,16.3372,16.3177,16.3275,67000.0
2010-02-19 14:30:00,16.75,16.77,16.75,16.76,97200.0,16.3177,16.3372,16.3177,16.3275,97200.0
2010-02-19 14:40:00,16.76,16.78,16.75,16.78,42100.0,16.3275,16.3469,16.3177,16.3469,42100.0
2010-02-19 14:50:00,16.77,16.79,16.76,16.77,51300.0,16.3372,16.3567,16.3275,16.3372,51300.0
2010-02-19 15:00:00,16.76,16.8,16.76,16.79,199600.0,16.3275,16.3664,16.3275,16.3567,199600.0
2010-02-19 15:10:00,16.78,16.79,16.73,16.73,147600.0,16.3469,16.3567,16.2982,16.2982,147600.0
2010-02-19 15:20:00,16.73,16.76,16.72,16.74,292600.0,16.2982,16.3275,16.2885,16.308,292600.0
2010-02-19 15:30:00,16.74,16.79,16.74,16.79,136500.0,16.308,16.3567,16.308,16.3567,136500.0
2010-02-19 15:40:00,16.79,16.81,16.78,16.8,134200.0,16.3567,16.3762,16.3469,16.3664,134200.0
2010-02-19 15:50:00,16.81,16.81,16.75,16.75,710900.0,16.3762,16.3762,16.3177,16.3177,710900.0
2010-02-22 09:30:00,16.79,16.95,16.63,16.67,308400.0,16.3567,16.5125,16.2008,16.2398,308400.0
2010-02-22 09:40:00,16.66,16.69,16.47,16.53,754100.0,16.23,16.2593,16.0449,16.1034,754100.0
2010-02-22 09:50:00,16.53,16.62,16.52,16.6,455900.0,16.1034,16.1911,16.0936,16.1716,455900.0
2010-02-22 10:00:00,16.6,16.6,16.41,16.43,936400.0,16.1716,16.1716,15.9865,16.006,936400.0
2010-02-22 10:10:00,16.44,16.48,16.33,16.33,680600.0,16.0157,16.0547,15.9085,15.9085,680600.0
2010-02-22 10:20:00,16.34,16.48,16.33,16.48,438700.0,15.9183,16.0547,15.9085,16.0547,438700.0
2010-02-22 10:30:00,16.48,16.53,16.43,16.53,168500.0,16.0547,16.1034,16.006,16.1034,168500.0
2010-02-22 10:40:00,16.53,16.67,16.53,16.65,246700.0,16.1034,16.2398,16.1034,16.2203,246700.0
2010-02-22 10:50:00,16.64,16.65,16.55,16.55,93300.0,16.2105,16.2203,16.1229,16.1229,93300.0
2010-02-22 11:00:00,16.55,16.56,16.5,16.5,203600.0,16.1229,16.1326,16.0742,16.0742,203600.0
2010-02-22 11:10:00,16.5,16.5,16.46,16.47,186100.0,16.0742,16.0742,16.0352,16.0449,186100.0
2010-02-22 11:20:00,16.47,16.49,16.4,16.44,229200.0,16.0449,16.0644,15.9767,16.0157,229200.0
2010-02-22 11:30:00,16.43,16.52,16.43,16.52,201400.0,16.006,16.0936,16.006,16.0936,201400.0
2010-02-22 11:40:00,16.52,16.56,16.51,16.54,122900.0,16.0936,16.1326,16.0839,16.1131,122900.0
2010-02-22 11:50:00,16.54,16.56,16.51,16.54,152800.0,16.1131,16.1326,16.0839,16.1131,152800.0
2010-02-22 12:00:00,16.54,16.54,16.5,16.52,89400.0,16.1131,16.1131,16.0742,16.0936,89400.0
2010-02-22 12:10:00,16.52,16.54,16.5,16.51,42400.0,16.0936,16.1131,16.0742,16.0839,42400.0
2010-02-22 12:20:00,16.51,16.52,16.5,16.5,28800.0,16.0839,16.0936,16.0742,16.0742,28800.0
2010-02-22 12:30:00,16.51,16.54,16.51,16.53,37500.0,16.0839,16.1131,16.0839,16.1034,37500.0
2010-02-22 12:40:00,16.54,16.57,16.53,16.56,37900.0,16.1131,16.1424,16.1034,16.1326,37900.0
2010-02-22 12:50:00,16.57,16.57,16.54,16.56,32600.0,16.1424,16.1424,16.1131,16.1326,32600.0
2010-02-22 13:00:00,16.56,16.57,16.54,16.55,49900.0,16.1326,16.1424,16.1131,16.1229,49900.0
2010-02-22 13:10:00,16.55,16.55,16.54,16.55,9200.0,16.1229,16.1229,16.1131,16.1229,9200.0
2010-02-22 13:20:00,16.54,16.57,16.54,16.56,80600.0,16.1131,16.1424,16.1131,16.1326,80600.0
2010-02-22 13:30:00,16.56,16.6,16.56,16.58,69200.0,16.1326,16.1716,16.1326,16.1521,69200.0
2010-02-22 13:40:00,16.59,16.61,16.57,16.61,37600.0,16.1618,16.1813,16.1424,16.1813,37600.0
2010-02-22 13:50:00,16.6,16.6,16.57,16.57,28400.0,16.1716,16.1716,16.1424,16.1424,28400.0
2010-02-22 14:00:00,16.57,16.59,16.57,16.59,80700.0,16.1424,16.1618,16.1424,16.1618,80700.0
2010-02-22 14:10:00,16.58,16.6,16.57,16.58,79500.0,16.1521,16.1716,16.1424,16.1521,79500.0
2010-02-22 14:20:00,16.58,16.6,16.57,16.6,42700.0,16.1521,16.1716,16.1424,16.1716,42700.0
2010-02-22 14:30:00,16.59,16.62,16.59,16.62,75500.0,16.1618,16.1911,16.1618,16.1911,75500.0
2010-02-22 14:40:00,16.61,16.62,16.6,16.62,49000.0,16.1813,16.1911,16.1716,16.1911,49000.0
2010-02-22 14:50:00,16.62,16.65,16.61,16.62,75300.0,16.1911,16.2203,16.1813,16.1911,75300.0
2010-02-22 15:00:00,16.62,16.63,16.62,16.62,38600.0,16.1911,16.2008,16.1911,16.1911,38600.0
2010-02-22 15:10:00,16.63,16.64,16.62,16.64,123600.0,16.2008,16.2105,16.1911,16.2105,123600.0
2010-02-22 15:20:00,16.64,16.64,16.61,16.61,128800.0,16.2105,16.2105,16.1813,16.1813,128800.0
2010-02-22 15:30:00,16.61,16.63,16.6,16.6,170100.0,16.1813,16.2008,16.1716,16.1716,170100.0
2010-02-22 15:40:00,16.6,16.61,16.57,16.58,193000.0,16.1716,16.1813,16.1424,16.1521,193000.0
2010-02-22 15:50:00,16.58,16.59,16.55,16.59,274100.0,16.1521,16.1618,16.1229,16.1618,274100.0
2010-02-23 09:30:00,16.59,16.68,16.52,16.52,124400.0,16.1618,16.2495,16.0936,16.0936,124400.0
2010-02-23 09:40:00,16.52,16.61,16.52,16.58,101000.0,16.0936,16.1813,16.0936,16.1521,101000.0
2010-02-23 09:50:00,16.59,16.59,16.5,16.52,118300.0,16.1618,16.1618,16.0742,16.0936,118300.0
2010-02-23 10:00:00,16.51,16.52,16.36,16.46,276800.0,16.0839,16.0936,15.9378,16.0352,276800.0
2010-02-23 10:10:00,16.46,16.47,16.32,16.39,159900.0,16.0352,16.0449,15.8988,15.967,159900.0
2010-02-23 10:20:00,16.39,16.39,16.33,16.36,253300.0,15.967,15.967,15.9085,15.9378,253300.0
2010-02-23 10:30:00,16.36,16.39,16.33,16.37,170100.0,15.9378,15.967,15.9085,15.9475,170100.0
2010-02-23 10:40:00,16.38,16.44,16.36,16.41,90000.0,15.9573,16.0157,15.9378,15.9865,90000.0
2010-02-23 10:50:00,16.41,16.46,16.4,16.43,78100.0,15.9865,16.0352,15.9767,16.006,78100.0
2010-02-23 11:00:00,16.43,16.46,16.38,16.41,107200.0,16.006,16.0352,15.9573,15.9865,107200.0
2010-02-23 11:10:00,16.41,16.42,16.38,16.39,55800.0,15.9865,15.9962,15.9573,15.967,55800.0
2010-02-23 11:20:00,16.39,16.41,16.35,16.38,52800.0,15.967,15.9865,15.928,15.9573,52800.0
2010-02-23 11:30:00,16.38,16.42,16.37,16.39,93200.0,15.9573,15.9962,15.9475,15.967,93200.0
2010-02-23 11:40:00,16.39,16.4,16.35,16.4,69100.0,15.967,15.9767,15.928,15.9767,69100.0
2010-02-23 11:50:00,16.41,16.41,16.35,16.38,113900.0,15.9865,15.9865,15.928,15.9573,113900.0
2010-02-23 12:00:00,16.37,16.39,16.35,16.37,74700.0,15.9475,15.967,15.928,15.9475,74700.0
2010-02-23 12:10:00,16.36,16.37,16.31,16.32,292400.0,15.9378,15.9475,15.8891,15.8988,292400.0
2010-02-23 12:20:00,16.32,16.32,16.27,16.3,325600.0,15.8988,15.8988,15.8501,15.8793,325600.0
2010-02-23 12:30:00,16.3,16.31,16.22,16.27,229300.0,15.8793,15.8891,15.8014,15.8501,229300.0
2010-02-23 12:40:00,16.27,16.3,16.23,16.28,265300.0,15.8501,15.8793,15.8111,15.8598,265300.0
2010-02-23 12:50:00,16.29,16.33,16.27,16.31,139500.0,15.8696,15.9085,15.8501,15.8891,139500.0
2010-02-23 13:00:00,16.32,16.32,16.27,16.3,104500.0,15.8988,15.8988,15.8501,15.8793,104500.0
2010-02-23 13:10:00,16.3,16.33,16.29,16.32,72500.0,15.8793,15.9085,15.8696,15.8988,72500.0
2010-02-23 13:20:00,16.32,16.35,16.32,16.34,83000.0,15.8988,15.928,15.8988,15.9183,83000.0
2010-02-23 13:30:00,16.34,16.35,16.3,16.31,99800.0,15.9183,15.928,15.8793,15.8891,99800.0
2010-02-23 13:40:00,16.31,16.34,16.28,16.3,159400.0,15.8891,15.9183,15.8598,15.8793,159400.0
2010-02-23 13:50:00,16.3,16.32,16.28,16.3,66000.0,15.8793,15.8988,15.8598,15.8793,66000.0
2010-02-23 14:00:00,16.31,16.31,16.26,16.31,95100.0,15.8891,15.8891,15.8404,15.8891,95100.0
2010-02-23 14:10:00,16.3,16.34,16.3,16.32,139600.0,15.8793,15.9183,15.8793,15.8988,139600.0
2010-02-23 14:20:00,16.32,16.33,16.31,16.31,60900.0,15.8988,15.9085,15.8891,15.8891,60900.0
2010-02-23 14:30:00,16.31,16.35,16.31,16.34,65500.0,15.8891,15.928,15.8891,15.9183,65500.0
2010-02-23 14:40:00,16.35,16.36,16.31,16.34,94000.0,15.928,15.9378,15.8891,15.9183,94000.0
2010-02-23 14:50:00,16.34,16.35,16.33,16.35,79300.0,15.9183,15.928,15.9085,15.928,79300.0
2010-02-23 15:00:00,16.35,16.35,16.33,16.33,75800.0,15.928,15.928,15.9085,15.9085,75800.0
2010-02-23 15:10:00,16.33,16.35,16.32,16.34,103800.0,15.9085,15.928,15.8988,15.9183,103800.0
2010-02-23 15:20:00,16.35,16.38,16.33,16.37,195900.0,15.928,15.9573,15.9085,15.9475,195900.0
2010-02-23 15:30:00,16.36,16.37,16.35,16.36,108000.0,15.9378,15.9475,15.928,15.9378,108000.0
2010-02-23 15:40:00,16.36,16.36,16.31,16.31,227300.0,15.9378,15.9378,15.8891,15.8891,227300.0
2010-02-23 15:50:00,16.31,16.33,16.3,16.31,403700.0,15.8891,15.9085,15.8793,15.8891,403700.0
2010-02-24 09:30:00,16.4,16.47,16.4,16.45,233800.0,15.9767,16.0449,15.9767,16.0255,233800.0
2010-02-24 09:40:00,16.44,16.49,16.41,16.47,182000.0,16.0157,16.0644,15.9865,16.0449,182000.0
2010-02-24 09:50:00,16.48,16.5,16.41,16.42,139000.0,16.0547,16.0742,15.9865,15.9962,139000.0
2010-02-24 10:00:00,16.41,16.45,16.37,16.4,288000.0,15.9865,16.0255,15.9475,15.9767,288000.0
2010-02-24 10:10:00,16.4,16.41,16.35,16.39,95900.0,15.9767,15.9865,15.928,15.967,95900.0
2010-02-24 10:20:00,16.38,16.41,16.33,16.38,203300.0,15.9573,15.9865,15.9085,15.9573,203300.0
2010-02-24 10:30:00,16.37,16.47,16.35,16.47,103200.0,15.9475,16.0449,15.928,16.0449,103200.0
2010-02-24 10:40:00,16.47,16.56,16.45,16.54,134400.0,16.0449,16.1326,16.0255,16.1131,134400.0
2010-02-24 10:50:00,16.53,16.58,16.51,16.54,110500.0,16.1034,16.1521,16.0839,16.1131,110500.0
2010-02-24 11:00:00,16.54,16.57,16.52,16.52,87700.0,16.1131,16.1424,16.0936,16.0936,87700.0
2010-02-24 11:10:00,16.52,16.55,16.47,16.49,103100.0,16.0936,16.1229,16.0449,16.0644,103100.0
2010-02-24 11:20:00,16.5,16.5,16.46,16.48,139900.0,16.0742,16.0742,16.0352,16.0547,139900.0
2010-02-24 11:30:00,16.48,16.5,16.46,16.48,74500.0,16.0547,16.0742,16.0352,16.0547,74500.0
2010-02-24 11:40:00,16.48,16.5,16.47,16.5,95200.0,16.0547,16.0742,16.0449,16.0742,95200.0
2010-02-24 11:50:00,16.49,16.51,16.49,16.49,87300.0,16.0644,16.0839,16.0644,16.0644,87300.0
2010-02-24 12:00:00,16.49,16.51,16.47,16.49,69900.0,16.0644,16.0839,16.0449,16.0644,69900.0
2010-02-24 12:10:00,16.49,16.5,16.48,16.48,51800.0,16.0644,16.0742,16.0547,16.0547,51800.0
2010-02-24 12:20:00,16.49,16.5,16.48,16.5,51400.0,16.0644,16.0742,16.0547,16.0742,51400.0
2010-02-24 12:30:00,16.5,16.5,16.49,16.5,20000.0,16.0742,16.0742,16.0644,16.0742,20000.0
2010-02-24 12:40:00,16.49,16.5,16.49,16.49,29700.0,16.0644,16.0742,16.0644,16.0644,29700.0
2010-02-24 12:50:00,16.49,16.5,16.49,16.49,10000.0,16.0644,16.0742,16.0644,16.0644,10000.0
2010-02-24 13:00:00,16.49,16.5,16.49,16.49,10500.0,16.0644,16.0742,16.0644,16.0644,10500.0
2010-02-24 13:10:00,16.5,16.58,16.49,16.56,105800.0,16.0742,16.1521,16.0644,16.1326,105800.0
2010-02-24 13:20:00,16.56,16.57,16.54,16.54,36000.0,16.1326,16.1424,16.1131,16.1131,36000.0
2010-02-24 13:30:00,16.54,16.56,16.54,16.55,28900.0,16.1131,16.1326,16.1131,16.1229,28900.0
2010-02-24 13:40:00,16.55,16.56,16.52,16.53,29400.0,16.1229,16.1326,16.0936,16.1034,29400.0
2010-02-24 13:50:00,16.53,16.55,16.53,16.54,78100.0,16.1034,16.1229,16.1034,16.1131,78100.0
2010-02-24 14:00:00,16.54,16.54,16.51,16.52,29500.0,16.1131,16.1131,16.0839,16.0936,29500.0
2010-02-24 14:10:00,16.51,16.53,16.51,16.51,73500.0,16.0839,16.1034,16.0839,16.0839,73500.0
2010-02-24 14:20:00,16.51,16.52,16.48,16.5,75700.0,16.0839,16.0936,16.0547,16.0742,75700.0
2010-02-24 14:30:00,16.5,16.51,16.45,16.45,104300.0,16.0742,16.0839,16.0255,16.0255,104300.0
2010-02-24 14:40:00,16.45,16.5,16.43,16.48,62200.0,16.0255,16.0742,16.006,16.0547,62200.0
2010-02-24 14:50:00,16.48,16.48,16.44,16.44,49900.0,16.0547,16.0547,16.0157,16.0157,49900.0
2010-02-24 15:00:00,16.45,16.45,16.42,16.44,72300.0,16.0255,16.0255,15.9962,16.0157,72300.0
2010-02-24 15:10:00,16.45,16.49,16.44,16.47,74700.0,16.0255,16.0644,16.0157,16.0449,74700.0
2010-02-24 15:20:00,16.47,16.49,16.46,16.47,63400.0,16.0449,16.0644,16.0352,16.0449,63400.0
2010-02-24 15:30:00,16.46,16.51,16.46,16.5,67600.0,16.0352,16.0839,16.0352,16.0742,67600.0
2010-02-24 15:40:00,16.5,16.53,16.5,16.5,100600.0,16.0742,16.1034,16.0742,16.0742,100600.0
2010-02-24 15:50:00,16.51,16.54,16.49,16.52,243000.0,16.0839,16.1131,16.0644,16.0936,243000.0
2010-02-25 09:30:00,16.26,16.35,16.23,16.31,244000.0,15.8404,15.928,15.8111,15.8891,244000.0
2010-02-25 09:40:00,16.31,16.35,16.25,16.25,230200.0,15.8891,15.928,15.8306,15.8306,230200.0
2010-02-25 09:50:00,16.25,16.32,16.25,16.27,169200.0,15.8306,15.8988,15.8306,15.8501,169200.0
2010-02-25 10:00:00,16.26,16.3,16.22,16.27,350500.0,15.8404,15.8793,15.8014,15.8501,350500.0
2010-02-25 10:10:00,16.27,16.35,16.25,16.32,174200.0,15.8501,15.928,15.8306,15.8988,174200.0
2010-02-25 10:20:00,16.33,16.36,16.31,16.34,172500.0,15.9085,15.9378,15.8891,15.9183,172500.0
2010-02-25 10:30:00,16.35,16.35,16.28,16.31,120600.0,15.928,15.928,15.8598,15.8891,120600.0
2010-02-25 10:40:00,16.31,16.32,16.29,16.3,75300.0,15.8891,15.8988,15.8696,15.8793,75300.0
2010-02-25 10:50:00,16.31,16.32,16.27,16.27,97100.0,15.8891,15.8988,15.8501,15.8501,97100.0
2010-02-25 11:00:00,16.28,16.32,16.26,16.31,110400.0,15.8598,15.8988,15.8404,15.8891,110400.0
2010-02-25 11:10:00,16.32,16.33,16.29,16.29,48400.0,15.8988,15.9085,15.8696,15.8696,48400.0
2010-02-25 11:20:00,16.29,16.32,16.27,16.3,60800.0,15.8696,15.8988,15.8501,15.8793,60800.0
2010-02-25 11:30:00,16.3,16.32,16.29,16.3,66300.0,15.8793,15.8988,15.8696,15.8793,66300.0
2010-02-25 11:40:00,16.29,16.33,16.28,16.28,107200.0,15.8696,15.9085,15.8598,15.8598,107200.0
2010-02-25 11:50:00,16.28,16.32,16.28,16.29,90600.0,15.8598,15.8988,15.8598,15.8696,90600.0
2010-02-25 12:00:00,16.3,16.34,16.29,16.32,191200.0,15.8793,15.9183,15.8696,15.8988,191200.0
2010-02-25 12:10:00,16.32,16.34,16.32,16.32,75600.0,15.8988,15.9183,15.8988,15.8988,75600.0
2010-02-25 12:20:00,16.33,16.33,16.26,16.26,109400.0,15.9085,15.9085,15.8404,15.8404,109400.0
2010-02-25 12:30:00,16.26,16.3,16.25,16.3,240700.0,15.8404,15.8793,15.8306,15.8793,240700.0
2010-02-25 12:40:00,16.29,16.31,16.26,16.28,211900.0,15.8696,15.8891,15.8404,15.8598,211900.0
2010-02-25 12:50:00,16.28,16.3,16.27,16.27,96500.0,15.8598,15.8793,15.8501,15.8501,96500.0
2010-02-25 13:00:00,16.28,16.29,16.26,16.26,82000.0,15.8598,15.8696,15.8404,15.8404,82000.0
2010-02-25 13:10:00,16.26,16.29,16.26,16.27,116800.0,15.8404,15.8696,15.8404,15.8501,116800.0
2010-02-25 13:20:00,16.28,16.31,16.27,16.27,87400.0,15.8598,15.8891,15.8501,15.8501,87400.0
2010-02-25 13:30:00,16.27,16.29,16.27,16.27,64000.0,15.8501,15.8696,15.8501,15.8501,64000.0
2010-02-25 13:40:00,16.27,16.33,16.26,16.32,217500.0,15.8501,15.9085,15.8404,15.8988,217500.0
2010-02-25 13:50:00,16.32,16.43,16.31,16.43,224400.0,15.8988,16.006,15.8891,16.006,224400.0
2010-02-25 14:00:00,16.43,16.45,16.4,16.41,160500.0,16.006,16.0255,15.9767,15.9865,160500.0
2010-02-25 14:10:00,16.41,16.45,16.41,16.41,80700.0,15.9865,16.0255,15.9865,15.9865,80700.0
2010-02-25 14:20:00,16.42,16.47,16.41,16.41,165500.0,15.9962,16.0449,15.9865,15.9865,165500.0
2010-02-25 14:30:00,16.42,16.45,16.41,16.42,61600.0,15.9962,16.0255,15.9865,15.9962,61600.0
2010-02-25 14:40:00,16.42,16.45,16.41,16.41,135300.0,15.9962,16.0255,15.9865,15.9865,135300.0
2010-02-25 14:50:00,16.42,16.46,16.41,16.45,66200.0,15.9962,16.0352,15.9865,16.0255,66200.0
2010-02-25 15:00:00,16.46,16.52,16.43,16.5,93500.0,16.0352,16.0936,16.006,16.0742,93500.0
2010-02-25 15:10:00,16.51,16.51,16.47,16.47,127000.0,16.0839,16.0839,16.0449,16.0449,127000.0
2010-02-25 15:20:00,16.47,16.52,16.47,16.52,167100.0,16.0449,16.0936,16.0449,16.0936,167100.0
2010-02-25 15:30:00,16.52,16.58,16.51,16.54,704000.0,16.0936,16.1521,16.0839,16.1131,704000.0
2010-02-25 15:40:00,16.54,16.58,16.52,16.52,354200.0,16.1131,16.1521,16.0936,16.0936,354200.0
2010-02-25 15:50:00,16.53,16.56,16.52,16.54,348300.0,16.1034,16.1326,16.0936,16.1131,348300.0
2010-02-26 09:30:00,16.41,16.59,16.38,16.58,450800.0,15.9865,16.1618,15.9573,16.1521,450800.0
2010-02-26 09:40:00,16.57,16.69,16.53,16.62,193400.0,16.1424,16.2593,16.1034,16.1911,193400.0
2010-02-26 09:50:00,16.62,16.64,16.57,16.57,136700.0,16.1911,16.2105,16.1424,16.1424,136700.0
2010-02-26 10:00:00,16.58,16.62,16.51,16.57,243400.0,16.1521,16.1911,16.0839,16.1424,243400.0
2010-02-26 10:10:00,16.57,16.66,16.55,16.66,169200.0,16.1424,16.23,16.1229,16.23,169200.0
2010-02-26 10:20:00,16.66,16.68,16.6,16.61,88600.0,16.23,16.2495,16.1716,16.1813,88600.0
2010-02-26 10:30:00,16.61,16.68,16.61,16.65,121200.0,16.1813,16.2495,16.1813,16.2203,121200.0
2010-02-26 10:40:00,16.65,16.66,16.58,16.58,80600.0,16.2203,16.23,16.1521,16.1521,80600.0
2010-02-26 10:50:00,16.58,16.61,16.53,16.56,96900.0,16.1521,16.1813,16.1034,16.1326,96900.0
2010-02-26 11:00:00,16.56,16.58,16.52,16.55,72600.0,16.1326,16.1521,16.0936,16.1229,72600.0
2010-02-26 11:10:00,16.54,16.59,16.54,16.55,91500.0,16.1131,16.1618,16.1131,16.1229,91500.0
2010-02-26 11:20:00,16.55,16.63,16.54,16.59,111700.0,16.1229,16.2008,16.1131,16.1618,111700.0
2010-02-26 11:30:00,16.59,16.64,16.58,16.62,39000.0,16.1618,16.2105,16.1521,16.1911,39000.0
2010-02-26 11:40:00,16.62,16.63,16.59,16.6,53500.0,16.1911,16.2008,16.1618,16.1716,53500.0
2010-02-26 11:50:00,16.6,16.61,16.6,16.61,32000.0,16.1716,16.1813,16.1716,16.1813,32000.0
2010-02-26 12:00:00,16.61,16.61,16.59,16.6,107300.0,16.1813,16.1813,16.1618,16.1716,107300.0
2010-02-26 12:10:00,16.59,16.61,16.58,16.6,170400.0,16.1618,16.1813,16.1521,16.1716,170400.0
2010-02-26 12:20:00,16.59,16.6,16.58,16.59,51400.0,16.1618,16.1716,16.1521,16.1618,51400.0
2010-02-26 12:30:00,16.59,16.61,16.58,16.6,43200.0,16.1618,16.1813,16.1521,16.1716,43200.0
2010-02-26 12:40:00,16.6,16.63,16.58,16.6,89300.0,16.1716,16.2008,16.1521,16.1716,89300.0
2010-02-26 12:50:00,16.59,16.61,16.57,16.6,155700.0,16.1618,16.1813,16.1424,16.1716,155700.0
2010-02-26 13:00:00,16.6,16.63,16.59,16.6,61000.0,16.1716,16.2008,16.1618,16.1716,61000.0
2010-02-26 13:10:00,16.61,16.61,16.58,16.58,22700.0,16.1813,16.1813,16.1521,16.1521,22700.0
2010-02-26 13:20:00,16.58,16.62,16.58,16.62,39900.0,16.1521,16.1911,16.1521,16.1911,39900.0
2010-02-26 13:30:00,16.61,16.63,16.57,16.58,147200.0,16.1813,16.2008,16.1424,16.1521,147200.0
2010-02-26 13:40:00,16.58,16.59,16.55,16.56,46100.0,16.1521,16.1618,16.1229,16.1326,46100.0
2010-02-26 13:50:00,16.56,16.61,16.56,16.59,86100.0,16.1326,16.1813,16.1326,16.1618,86100.0
2010-02-26 14:00:00,16.59,16.59,16.56,16.56,66700.0,16.1618,16.1618,16.1326,16.1326,66700.0
2010-02-26 14:10:00,16.56,16.58,16.55,16.55,199300.0,16.1326,16.1521,16.1229,16.1229,199300.0
2010-02-26 14:20:00,16.55,16.58,16.55,16.57,37700.0,16.1229,16.1521,16.1229,16.1424,37700.0
2010-02-26 14:30:00,16.57,16.58,16.56,16.57,28000.0,16.1424,16.1521,16.1326,16.1424,28000.0
2010-02-26 14:40:00,16.56,16.6,16.56,16.59,65400.0,16.1326,16.1716,16.1326,16.1618,65400.0
2010-02-26 14:50:00,16.59,16.59,16.57,16.58,74700.0,16.1618,16.1618,16.1424,16.1521,74700.0
2010-02-26 15:00:00,16.58,16.58,16.55,16.56,94000.0,16.1521,16.1521,16.1229,16.1326,94000.0
2010-02-26 15:10:00,16.55,16.61,16.55,16.59,126700.0,16.1229,16.1813,16.1229,16.1618,126700.0
2010-02-26 15:20:00,16.59,16.6,16.57,16.57,130500.0,16.1618,16.1716,16.1424,16.1424,130500.0
2010-02-26 15:30:00,16.58,16.58,16.54,16.58,265600.0,16.1521,16.1521,16.1131,16.1521,265600.0
2010-02-26 15:40:00,16.58,16.59,16.55,16.56,242700.0,16.1521,16.1618,16.1229,16.1326,242700.0
2010-02-26 15:50:00,16.56,16.63,16.55,16.58,885900.0,16.1326,16.2008,16.1229,16.1521,885900.0
2010-03-01 09:30:00,16.63,16.78,16.63,16.78,260900.0,16.2008,16.3469,16.2008,16.3469,260900.0
2010-03-01 09:40:00,16.79,16.81,16.74,16.75,112200.0,16.3567,16.3762,16.308,16.3177,112200.0
2010-03-01 09:50:00,16.75,16.84,16.75,16.83,108400.0,16.3177,16.4054,16.3177,16.3956,108400.0
2010-03-01 10:00:00,16.82,16.89,16.76,16.88,241200.0,16.3859,16.4541,16.3275,16.4444,241200.0
2010-03-01 10:10:00,16.88,16.91,16.85,16.86,195000.0,16.4444,16.4736,16.4151,16.4249,195000.0
2010-03-01 10:20:00,16.86,16.86,16.8,16.82,132400.0,16.4249,16.4249,16.3664,16.3859,132400.0
2010-03-01 10:30:00,16.83,16.85,16.78,16.78,150600.0,16.3956,16.4151,16.3469,16.3469,150600.0
2010-03-01 10:40:00,16.79,16.81,16.73,16.76,176300.0,16.3567,16.3762,16.2982,16.3275,176300.0
2010-03-01 10:50:00,16.76,16.77,16.72,16.75,144800.0,16.3275,16.3372,16.2885,16.3177,144800.0
2010-03-01 11:00:00,16.74,16.76,16.71,16.75,204700.0,16.308,16.3275,16.2787,16.3177,204700.0
2010-03-01 11:10:00,16.75,16.76,16.67,16.69,140400.0,16.3177,16.3275,16.2398,16.2593,140400.0
2010-03-01 11:20:00,16.68,16.7,16.68,16.7,89600.0,16.2495,16.269,16.2495,16.269,89600.0
2010-03-01 11:30:00,16.7,16.72,16.68,16.68,167900.0,16.269,16.2885,16.2495,16.2495,167900.0
2010-03-01 11:40:00,16.68,16.68,16.64,16.65,95000.0,16.2495,16.2495,16.2105,16.2203,95000.0
2010-03-01 11:50:00,16.65,16.67,16.64,16.67,123200.0,16.2203,16.2398,16.2105,16.2398,123200.0
2010-03-01 12:00:00,16.67,16.75,16.67,16.73,154600.0,16.2398,16.3177,16.2398,16.2982,154600.0
2010-03-01 12:10:00,16.73,16.74,16.68,16.68,177300.0,16.2982,16.308,16.2495,16.2495,177300.0
2010-03-01 12:20:00,16.69,16.72,16.68,16.72,47000.0,16.2593,16.2885,16.2495,16.2885,47000.0
2010-03-01 12:30:00,16.72,16.73,16.7,16.7,77100.0,16.2885,16.2982,16.269,16.269,77100.0
2010-03-01 12:40:00,16.71,16.74,16.7,16.73,72600.0,16.2787,16.308,16.269,16.2982,72600.0
2010-03-01 12:50:00,16.73,16.75,16.71,16.72,75800.0,16.2982,16.3177,16.2787,16.2885,75800.0
2010-03-01 13:00:00,16.72,16.75,16.72,16.74,52900.0,16.2885,16.3177,16.2885,16.308,52900.0
2010-03-01 13:10:00,16.75,16.77,16.73,16.74,45300.0,16.3177,16.3372,16.2982,16.308,45300.0
2010-03-01 13:20:00,16.73,16.75,16.73,16.75,26000.0,16.2982,16.3177,16.2982,16.3177,26000.0
2010-03-01 13:30:00,16.75,16.77,16.75,16.75,54400.0,16.3177,16.3372,16.3177,16.3177,54400.0
2010-03-01 13:40:00,16.75,16.79,16.75,16.79,45900.0,16.3177,16.3567,16.3177,16.3567,45900.0
2010-03-01 13:50:00,16.8,16.8,16.75,16.77,130200.0,16.3664,16.3664,16.3177,16.3372,130200.0
2010-03-01 14:00:00,16.77,16.79,16.76,16.78,40000.0,16.3372,16.3567,16.3275,16.3469,40000.0
2010-03-01 14:10:00,16.79,16.82,16.78,16.8,79300.0,16.3567,16.3859,16.3469,16.3664,79300.0
2010-03-01 14:20:00,16.8,16.8,16.77,16.77,52500.0,16.3664,16.3664,16.3372,16.3372,52500.0
2010-03-01 14:30:00,16.77,16.79,16.77,16.79,54900.0,16.3372,16.3567,16.3372,16.3567,54900.0
2010-03-01 14:40:00,16.78,16.8,16.78,16.78,54400.0,16.3469,16.3664,16.3469,16.3469,54400.0
2010-03-01 14:50:00,16.78,16.82,16.77,16.82,100600.0,16.3469,16.3859,16.3372,16.3859,100600.0
2010-03-01 15:00:00,16.82,16.82,16.77,16.78,87800.0,16.3859,16.3859,16.3372,16.3469,87800.0
2010-03-01 15:10:00,16.77,16.81,16.77,16.8,80000.0,16.3372,16.3762,16.3372,16.3664,80000.0
2010-03-01 15:20:00,16.81,16.83,16.8,16.83,105700.0,16.3762,16.3956,16.3664,16.3956,105700.0
2010-03-01 15:30:00,16.83,16.84,16.8,16.84,319400.0,16.3956,16.4054,16.3664,16.4054,319400.0
2010-03-01 15:40:00,16.84,16.88,16.83,16.86,676400.0,16.4054,16.4444,16.3956,16.4249,676400.0
2010-03-01 15:50:00,16.86,16.88,16.85,16.87,653300.0,16.4249,16.4444,16.4151,16.4346,653300.0
2010-03-02 09:30:00,16.9,16.97,16.82,16.91,197000.0,16.4638,16.532,16.3859,16.4736,197000.0
2010-03-02 09:40:00,16.91,16.98,16.89,16.96,171000.0,16.4736,16.5418,16.4541,16.5223,171000.0
2010-03-02 09:50:00,16.95,17.0,16.93,17.0,112000.0,16.5125,16.5613,16.4931,16.5613,112000.0
2010-03-02 10:00:00,17.0,17.05,16.98,16.98,349800.0,16.5613,16.61,16.5418,16.5418,349800.0
2010-03-02 10:10:00,16.98,17.0,16.97,16.98,304400.0,16.5418,16.5613,16.532,16.5418,304400.0
2010-03-02 10:20:00,16.98,16.99,16.94,16.94,291200.0,16.5418,16.5515,16.5028,16.5028,291200.0
2010-03-02 10:30:00,16.94,17.01,16.94,16.96,294400.0,16.5028,16.571,16.5028,16.5223,294400.0
2010-03-02 10:40:00,16.95,16.98,16.95,16.97,130000.0,16.5125,16.5418,16.5125,16.532,130000.0
2010-03-02 10:50:00,16.97,17.0,16.96,16.97,202600.0,16.532,16.5613,16.5223,16.532,202600.0
2010-03-02 11:00:00,16.98,16.99,16.96,16.97,137800.0,16.5418,16.5515,16.5223,16.532,137800.0
2010-03-02 11:10:00,16.97,17.02,16.97,16.97,491600.0,16.532,16.5807,16.532,16.532,491600.0
2010-03-02 11:20:00,16.98,17.03,16.96,16.97,152600.0,16.5418,16.5905,16.5223,16.532,152600.0
2010-03-02 11:30:00,16.98,16.99,16.93,16.97,138900.0,16.5418,16.5515,16.4931,16.532,138900.0
2010-03-02 11:40:00,16.98,17.0,16.97,16.99,56600.0,16.5418,16.5613,16.532,16.5515,56600.0
2010-03-02 11:50:00,17.0,17.0,16.89,16.91,324300.0,16.5613,16.5613,16.4541,16.4736,324300.0
2010-03-02 12:00:00,16.91,16.94,16.91,16.92,50500.0,16.4736,16.5028,16.4736,16.4833,50500.0
2010-03-02 12:10:00,16.93,16.93,16.88,16.89,98800.0,16.4931,16.4931,16.4444,16.4541,98800.0
2010-03-02 12:20:00,16.88,16.88,16.83,16.84,85900.0,16.4444,16.4444,16.3956,16.4054,85900.0
2010-03-02 12:30:00,16.85,16.87,16.84,16.86,46000.0,16.4151,16.4346,16.4054,16.4249,46000.0
2010-03-02 12:40:00,16.85,16.9,16.85,16.9,87500.0,16.4151,16.4638,16.4151,16.4638,87500.0
2010-03-02 12:50:00,16.89,16.9,16.87,16.9,33900.0,16.4541,16.4638,16.4346,16.4638,33900.0
2010-03-02 13:00:00,16.9,16.9,16.86,16.86,69200.0,16.4638,16.4638,16.4249,16.4249,69200.0
2010-03-02 13:10:00,16.87,16.88,16.85,16.86,101200.0,16.4346,16.4444,16.4151,16.4249,101200.0
2010-03-02 13:20:00,16.85,16.88,16.84,16.84,83800.0,16.4151,16.4444,16.4054,16.4054,83800.0
2010-03-02 13:30:00,16.85,16.86,16.84,16.85,48000.0,16.4151,16.4249,16.4054,16.4151,48000.0
2010-03-02 13:40:00,16.86,16.87,16.85,16.87,37800.0,16.4249,16.4346,16.4151,16.4346,37800.0
2010-03-02 13:50:00,16.87,16.89,16.86,16.89,50100.0,16.4346,16.4541,16.4249,16.4541,50100.0
2010-03-02 14:00:00,16.89,16.91,16.87,16.88,52200.0,16.4541,16.4736,16.4346,16.4444,52200.0
2010-03-02 14:10:00,16.87,16.9,16.87,16.9,71100.0,16.4346,16.4638,16.4346,16.4638,71100.0
2010-03-02 14:20:00,16.9,16.9,16.83,16.84,82000.0,16.4638,16.4638,16.3956,16.4054,82000.0
2010-03-02 14:30:00,16.84,16.87,16.84,16.86,47200.0,16.4054,16.4346,16.4054,16.4249,47200.0
2010-03-02 14:40:00,16.87,16.87,16.81,16.82,87200.0,16.4346,16.4346,16.3762,16.3859,87200.0
2010-03-02 14:50:00,16.82,16.83,16.79,16.8,40600.0,16.3859,16.3956,16.3567,16.3664,40600.0
2010-03-02 15:00:00,16.8,16.83,16.76,16.8,232300.0,16.3664,16.3956,16.3275,16.3664,232300.0
2010-03-02 15:10:00,16.79,16.8,16.74,16.74,89200.0,16.3567,16.3664,16.308,16.308,89200.0
2010-03-02 15:20:00,16.75,16.76,16.69,16.69,142800.0,16.3177,16.3275,16.2593,16.2593,142800.0
2010-03-02 15:30:00,16.7,16.72,16.69,16.72,296700.0,16.269,16.2885,16.2593,16.2885,296700.0
2010-03-02 15:40:00,16.72,16.75,16.71,16.75,101600.0,16.2885,16.3177,16.2787,16.3177,101600.0
2010-03-02 15:50:00,16.75,16.75,16.72,16.73,434500.0,16.3177,16.3177,16.2885,16.2982,434500.0
2010-03-03 09:30:00,16.82,16.85,16.76,16.83,67000.0,16.3859,16.4151,16.3275,16.3956,67000.0
2010-03-03 09:40:00,16.82,16.88,16.78,16.88,68200.0,16.3859,16.4444,16.3469,16.4444,68200.0
2010-03-03 09:50:00,16.88,16.91,16.82,16.84,122400.0,16.4444,16.4736,16.3859,16.4054,122400.0
2010-03-03 10:00:00,16.84,16.9,16.82,16.83,98700.0,16.4054,16.4638,16.3859,16.3956,98700.0
2010-03-03 10:10:00,16.83,16.93,16.81,16.92,97400.0,16.3956,16.4931,16.3762,16.4833,97400.0
2010-03-03 10:20:00,16.93,16.95,16.86,16.87,138100.0,16.4931,16.5125,16.4249,16.4346,138100.0
2010-03-03 10:30:00,16.86,16.92,16.86,16.92,38400.0,16.4249,16.4833,16.4249,16.4833,38400.0
2010-03-03 10:40:00,16.92,16.93,16.88,16.88,87400.0,16.4833,16.4931,16.4444,16.4444,87400.0
2010-03-03 10:50:00,16.88,16.91,16.87,16.89,186000.0,16.4444,16.4736,16.4346,16.4541,186000.0
2010-03-03 11:00:00,16.9,16.9,16.88,16.89,41700.0,16.4638,16.4638,16.4444,16.4541,41700.0
2010-03-03 11:10:00,16.88,16.89,16.86,16.87,76500.0,16.4444,16.4541,16.4249,16.4346,76500.0
2010-03-03 11:20:00,16.88,16.9,16.87,16.9,68700.0,16.4444,16.4638,16.4346,16.4638,68700.0
2010-03-03 11:30:00,16.9,16.91,16.87,16.89,94100.0,16.4638,16.4736,16.4346,16.4541,94100.0
2010-03-03 11:40:00,16.88,16.9,16.88,16.89,69500.0,16.4444,16.4638,16.4444,16.4541,69500.0
2010-03-03 11:50:00,16.9,16.9,16.88,16.9,81900.0,16.4638,16.4638,16.4444,16.4638,81900.0
2010-03-03 12:00:00,16.89,16.9,16.89,16.9,12400.0,16.4541,16.4638,16.4541,16.4638,12400.0
2010-03-03 12:10:00,16.89,16.9,16.89,16.89,29100.0,16.4541,16.4638,16.4541,16.4541,29100.0
2010-03-03 12:20:00,16.9,16.92,16.89,16.91,136700.0,16.4638,16.4833,16.4541,16.4736,136700.0
2010-03-03 12:30:00,16.91,16.91,16.89,16.9,44400.0,16.4736,16.4736,16.4541,16.4638,44400.0
2010-03-03 12:40:00,16.9,16.9,16.89,16.89,13500.0,16.4638,16.4638,16.4541,16.4541,13500.0
2010-03-03 12:50:00,16.89,16.9,16.89,16.89,20700.0,16.4541,16.4638,16.4541,16.4541,20700.0
2010-03-03 13:00:00,16.9,16.9,16.89,16.89,31900.0,16.4638,16.4638,16.4541,16.4541,31900.0
2010-03-03 13:10:00,16.9,16.91,16.89,16.9,97400.0,16.4638,16.4736,16.4541,16.4638,97400.0
2010-03-03 13:20:00,16.89,16.9,16.89,16.89,26000.0,16.4541,16.4638,16.4541,16.4541,26000.0
2010-03-03 13:30:00,16.89,16.9,16.89,16.9,24900.0,16.4541,16.4638,16.4541,16.4638,24900.0
2010-03-03 13:40:00,16.9,16.91,16.89,16.91,76800.0,16.4638,16.4736,16.4541,16.4736,76800.0
2010-03-03 13:50:00,16.9,16.91,16.9,16.9,31300.0,16.4638,16.4736,16.4638,16.4638,31300.0
2010-03-03 14:00:00,16.9,16.9,16.88,16.88,35100.0,16.4638,16.4638,16.4444,16.4444,35100.0
2010-03-03 14:10:00,16.89,16.89,16.85,16.86,56000.0,16.4541,16.4541,16.4151,16.4249,56000.0
2010-03-03 14:20:00,16.86,16.86,16.81,16.82,85200.0,16.4249,16.4249,16.3762,16.3859,85200.0
2010-03-03 14:30:00,16.82,16.82,16.78,16.78,65000.0,16.3859,16.3859,16.3469,16.3469,65000.0
2010-03-03 14:40:00,16.79,16.79,16.77,16.77,43900.0,16.3567,16.3567,16.3372,16.3372,43900.0
2010-03-03 14:50:00,16.78,16.81,16.77,16.79,155700.0,16.3469,16.3762,16.3372,16.3567,155700.0
2010-03-03 15:00:00,16.79,16.81,16.78,16.8,169400.0,16.3567,16.3762,16.3469,16.3664,169400.0
2010-03-03 15:10:00,16.81,16.81,16.77,16.8,118900.0,16.3762,16.3762,16.3372,16.3664,118900.0
2010-03-03 15:20:00,16.8,16.81,16.8,16.81,70300.0,16.3664,16.3762,16.3664,16.3762,70300.0
2010-03-03 15:30:00,16.8,16.83,16.78,16.83,140800.0,16.3664,16.3956,16.3469,16.3956,140800.0
2010-03-03 15:40:00,16.83,16.84,16.8,16.81,150400.0,16.3956,16.4054,16.3664,16.3762,150400.0
2010-03-03 15:50:00,16.8,16.82,16.8,16.81,207600.0,16.3664,16.3859,16.3664,16.3762,207600.0
2010-03-04 09:30:00,16.87,16.88,16.75,16.75,141200.0,16.4346,16.4444,16.3177,16.3177,141200.0
2010-03-04 09:40:00,16.76,16.8,16.71,16.72,173300.0,16.3275,16.3664,16.2787,16.2885,173300.0
2010-03-04 09:50:00,16.73,16.82,16.72,16.82,71300.0,16.2982,16.3859,16.2885,16.3859,71300.0
2010-03-04 10:00:00,16.81,16.82,16.75,16.75,307200.0,16.3762,16.3859,16.3177,16.3177,307200.0
2010-03-04 10:10:00,16.75,16.78,16.75,16.76,43400.0,16.3177,16.3469,16.3177,16.3275,43400.0
2010-03-04 10:20:00,16.76,16.79,16.74,16.79,117500.0,16.3275,16.3567,16.308,16.3567,117500.0
2010-03-04 10:30:00,16.78,16.79,16.68,16.69,76400.0,16.3469,16.3567,16.2495,16.2593,76400.0
2010-03-04 10:40:00,16.68,16.72,16.65,16.71,92600.0,16.2495,16.2885,16.2203,16.2787,92600.0
2010-03-04 10:50:00,16.72,16.73,16.68,16.7,78600.0,16.2885,16.2982,16.2495,16.269,78600.0
2010-03-04 11:00:00,16.7,16.71,16.68,16.69,66800.0,16.269,16.2787,16.2495,16.2593,66800.0
2010-03-04 11:10:00,16.7,16.73,16.69,16.73,62700.0,16.269,16.2982,16.2593,16.2982,62700.0
2010-03-04 11:20:00,16.72,16.73,16.7,16.7,58600.0,16.2885,16.2982,16.269,16.269,58600.0
2010-03-04 11:30:00,16.7,16.71,16.68,16.69,42400.0,16.269,16.2787,16.2495,16.2593,42400.0
2010-03-04 11:40:00,16.69,16.76,16.68,16.73,63700.0,16.2593,16.3275,16.2495,16.2982,63700.0
2010-03-04 11:50:00,16.73,16.8,16.73,16.79,68400.0,16.2982,16.3664,16.2982,16.3567,68400.0
2010-03-04 12:00:00,16.79,16.79,16.72,16.72,43000.0,16.3567,16.3567,16.2885,16.2885,43000.0
2010-03-04 12:10:00,16.72,16.74,16.72,16.74,40500.0,16.2885,16.308,16.2885,16.308,40500.0
2010-03-04 12:20:00,16.74,16.77,16.74,16.77,38300.0,16.308,16.3372,16.308,16.3372,38300.0
2010-03-04 12:30:00,16.77,16.79,16.77,16.78,69100.0,16.3372,16.3567,16.3372,16.3469,69100.0
2010-03-04 12:40:00,16.78,16.79,16.77,16.78,36400.0,16.3469,16.3567,16.3372,16.3469,36400.0
2010-03-04 12:50:00,16.78,16.79,16.78,16.78,16400.0,16.3469,16.3567,16.3469,16.3469,16400.0
2010-03-04 13:00:00,16.78,16.79,16.78,16.78,22400.0,16.3469,16.3567,16.3469,16.3469,22400.0
2010-03-04 13:10:00,16.78,16.79,16.78,16.78,38800.0,16.3469,16.3567,16.3469,16.3469,38800.0
2010-03-04 13:20:00,16.78,16.78,16.75,16.75,47900.0,16.3469,16.3469,16.3177,16.3177,47900.0
2010-03-04 13:30:00,16.75,16.76,16.74,16.75,33000.0,16.3177,16.3275,16.308,16.3177,33000.0
2010-03-04 13:40:00,16.74,16.76,16.74,16.74,60100.0,16.308,16.3275,16.308,16.308,60100.0
2010-03-04 13:50:00,16.75,16.75,16.73,16.74,27300.0,16.3177,16.3177,16.2982,16.308,27300.0
2010-03-04 14:00:00,16.73,16.74,16.72,16.73,119400.0,16.2982,16.308,16.2885,16.2982,119400.0
2010-03-04 14:10:00,16.74,16.75,16.73,16.74,88700.0,16.308,16.3177,16.2982,16.308,88700.0
2010-03-04 14:20:00,16.74,16.77,16.74,16.75,140100.0,16.308,16.3372,16.308,16.3177,140100.0
2010-03-04 14:30:00,16.74,16.76,16.72,16.74,87500.0,16.308,16.3275,16.2885,16.308,87500.0
2010-03-04 14:40:00,16.73,16.75,16.73,16.75,84900.0,16.2982,16.3177,16.2982,16.3177,84900.0
2010-03-04 14:50:00,16.74,16.77,16.74,16.76,73600.0,16.308,16.3372,16.308,16.3275,73600.0
2010-03-04 15:00:00,16.76,16.77,16.72,16.72,61400.0,16.3275,16.3372,16.2885,16.2885,61400.0
2010-03-04 15:10:00,16.73,16.73,16.71,16.72,93000.0,16.2982,16.2982,16.2787,16.2885,93000.0
2010-03-04 15:20:00,16.72,16.79,16.71,16.79,295700.0,16.2885,16.3567,16.2787,16.3567,295700.0
2010-03-04 15:30:00,16.79,16.81,16.77,16.77,186300.0,16.3567,16.3762,16.3372,16.3372,186300.0
2010-03-04 15:40:00,16.77,16.84,16.77,16.82,495400.0,16.3372,16.4054,16.3372,16.3859,495400.0
2010-03-04 15:50:00,16.82,16.83,16.8,16.82,607800.0,16.3859,16.3956,16.3664,16.3859,607800.0
2010-03-05 09:30:00,16.92,16.93,16.86,16.89,140700.0,16.4833,16.4931,16.4249,16.4541,140700.0
2010-03-05 09:40:00,16.88,16.92,16.85,16.92,255700.0,16.4444,16.4833,16.4151,16.4833,255700.0
2010-03-05 09:50:00,16.92,17.01,16.9,16.99,207400.0,16.4833,16.571,16.4638,16.5515,207400.0
2010-03-05 10:00:00,16.99,17.0,16.93,16.97,114700.0,16.5515,16.5613,16.4931,16.532,114700.0
2010-03-05 10:10:00,16.98,17.03,16.98,17.02,170200.0,16.5418,16.5905,16.5418,16.5807,170200.0
2010-03-05 10:20:00,17.02,17.02,16.98,16.99,207900.0,16.5807,16.5807,16.5418,16.5515,207900.0
2010-03-05 10:30:00,16.98,17.02,16.97,16.98,102500.0,16.5418,16.5807,16.532,16.5418,102500.0
2010-03-05 10:40:00,16.99,16.99,16.96,16.99,137200.0,16.5515,16.5515,16.5223,16.5515,137200.0
2010-03-05 10:50:00,16.99,17.04,16.99,17.03,149000.0,16.5515,16.6002,16.5515,16.5905,149000.0
2010-03-05 11:00:00,17.03,17.09,17.03,17.08,120600.0,16.5905,16.6489,16.5905,16.6392,120600.0
2010-03-05 11:10:00,17.08,17.1,17.06,17.07,74400.0,16.6392,16.6587,16.6197,16.6295,74400.0
2010-03-05 11:20:00,17.07,17.07,17.05,17.06,56400.0,16.6295,16.6295,16.61,16.6197,56400.0
2010-03-05 11:30:00,17.06,17.07,17.05,17.07,58800.0,16.6197,16.6295,16.61,16.6295,58800.0
2010-03-05 11:40:00,17.08,17.08,17.06,17.08,49800.0,16.6392,16.6392,16.6197,16.6392,49800.0
2010-03-05 11:50:00,17.08,17.1,17.07,17.1,81700.0,16.6392,16.6587,16.6295,16.6587,81700.0
2010-03-05 12:00:00,17.1,17.13,17.09,17.12,100400.0,16.6587,16.6879,16.6489,16.6782,100400.0
2010-03-05 12:10:00,17.13,17.17,17.12,17.16,107500.0,16.6879,16.7269,16.6782,16.7171,107500.0
2010-03-05 12:20:00,17.16,17.2,17.16,17.16,115900.0,16.7171,16.7561,16.7171,16.7171,115900.0
2010-03-05 12:30:00,17.16,17.17,17.1,17.1,59000.0,16.7171,16.7269,16.6587,16.6587,59000.0
2010-03-05 12:40:00,17.1,17.1,17.05,17.08,115000.0,16.6587,16.6587,16.61,16.6392,115000.0
2010-03-05 12:50:00,17.08,17.17,17.08,17.17,134800.0,16.6392,16.7269,16.6392,16.7269,134800.0
2010-03-05 13:00:00,17.17,17.2,17.16,17.19,178400.0,16.7269,16.7561,16.7171,16.7464,178400.0
2010-03-05 13:10:00,17.2,17.2,17.13,17.13,116100.0,16.7561,16.7561,16.6879,16.6879,116100.0
2010-03-05 13:20:00,17.13,17.14,17.12,17.13,31000.0,16.6879,16.6976,16.6782,16.6879,31000.0
2010-03-05 13:30:00,17.13,17.13,17.09,17.1,40900.0,16.6879,16.6879,16.6489,16.6587,40900.0
2010-03-05 13:40:00,17.09,17.1,17.07,17.08,57400.0,16.6489,16.6587,16.6295,16.6392,57400.0
2010-03-05 13:50:00,17.08,17.09,17.07,17.09,49500.0,16.6392,16.6489,16.6295,16.6489,49500.0
2010-03-05 14:00:00,17.09,17.11,17.08,17.11,78300.0,16.6489,16.6684,16.6392,16.6684,78300.0
2010-03-05 14:10:00,17.1,17.12,17.08,17.12,69600.0,16.6587,16.6782,16.6392,16.6782,69600.0
2010-03-05 14:20:00,17.11,17.12,17.08,17.11,193500.0,16.6684,16.6782,16.6392,16.6684,193500.0
2010-03-05 14:30:00,17.11,17.15,17.11,17.15,63100.0,16.6684,16.7074,16.6684,16.7074,63100.0
2010-03-05 14:40:00,17.14,17.19,17.12,17.18,124300.0,16.6976,16.7464,16.6782,16.7366,124300.0
2010-03-05 14:50:00,17.18,17.19,17.15,17.17,99300.0,16.7366,16.7464,16.7074,16.7269,99300.0
2010-03-05 15:00:00,17.16,17.2,17.15,17.17,198600.0,16.7171,16.7561,16.7074,16.7269,198600.0
2010-03-05 15:10:00,17.17,17.18,17.14,17.15,154900.0,16.7269,16.7366,16.6976,16.7074,154900.0
2010-03-05 15:20:00,17.14,17.15,17.1,17.11,113800.0,16.6976,16.7074,16.6587,16.6684,113800.0
2010-03-05 15:30:00,17.11,17.13,17.1,17.1,114500.0,16.6684,16.6879,16.6587,16.6587,114500.0
2010-03-05 15:40:00,17.11,17.11,17.08,17.09,375800.0,16.6684,16.6684,16.6392,16.6489,375800.0
2010-03-05 15:50:00,17.09,17.14,17.08,17.13,446800.0,16.6489,16.6976,16.6392,16.6879,446800.0
2010-03-08 09:30:00,17.13,17.44,17.1,17.42,488100.0,16.6879,16.9899,16.6587,16.9704,488100.0
2010-03-08 09:40:00,17.41,17.53,17.41,17.51,234600.0,16.9607,17.0776,16.9607,17.0581,234600.0
2010-03-08 09:50:00,17.51,17.54,17.47,17.49,310400.0,17.0581,17.0873,17.0191,17.0386,310400.0
2010-03-08 10:00:00,17.49,17.55,17.48,17.53,236100.0,17.0386,17.0971,17.0289,17.0776,236100.0
2010-03-08 10:10:00,17.54,17.54,17.37,17.39,345400.0,17.0873,17.0873,16.9217,16.9412,345400.0
2010-03-08 10:20:00,17.39,17.4,17.28,17.29,259500.0,16.9412,16.9509,16.834,16.8438,259500.0
2010-03-08 10:30:00,17.3,17.3,17.27,17.3,115100.0,16.8535,16.8535,16.8243,16.8535,115100.0
2010-03-08 10:40:00,17.3,17.34,17.29,17.33,186700.0,16.8535,16.8925,16.8438,16.8827,186700.0
2010-03-08 10:50:00,17.34,17.36,17.33,17.35,192100.0,16.8925,16.912,16.8827,16.9022,192100.0
2010-03-08 11:00:00,17.35,17.36,17.34,17.35,83800.0,16.9022,16.912,16.8925,16.9022,83800.0
2010-03-08 11:10:00,17.34,17.35,17.34,17.34,60300.0,16.8925,16.9022,16.8925,16.8925,60300.0
2010-03-08 11:20:00,17.35,17.35,17.27,17.28,208000.0,16.9022,16.9022,16.8243,16.834,208000.0
2010-03-08 11:30:00,17.29,17.32,17.25,17.31,212600.0,16.8438,16.873,16.8048,16.8633,212600.0
2010-03-08 11:40:00,17.31,17.31,17.28,17.3,130900.0,16.8633,16.8633,16.834,16.8535,130900.0
2010-03-08 11:50:00,17.3,17.31,17.29,17.3,111100.0,16.8535,16.8633,16.8438,16.8535,111100.0
2010-03-08 12:00:00,17.3,17.31,17.29,17.31,35200.0,16.8535,16.8633,16.8438,16.8633,35200.0
2010-03-08 12:10:00,17.31,17.34,17.3,17.34,38900.0,16.8633,16.8925,16.8535,16.8925,38900.0
2010-03-08 12:20:00,17.34,17.36,17.32,17.32,114500.0,16.8925,16.912,16.873,16.873,114500.0
2010-03-08 12:30:00,17.32,17.33,17.32,17.33,30300.0,16.873,16.8827,16.873,16.8827,30300.0
2010-03-08 12:40:00,17.33,17.34,17.32,17.33,47000.0,16.8827,16.8925,16.873,16.8827,47000.0
2010-03-08 12:50:00,17.33,17.35,17.33,17.35,80000.0,16.8827,16.9022,16.8827,16.9022,80000.0
2010-03-08 13:00:00,17.34,17.35,17.34,17.34,28800.0,16.8925,16.9022,16.8925,16.8925,28800.0
2010-03-08 13:10:00,17.35,17.35,17.34,17.34,68300.0,16.9022,16.9022,16.8925,16.8925,68300.0
2010-03-08 13:20:00,17.34,17.35,17.34,17.34,58300.0,16.8925,16.9022,16.8925,16.8925,58300.0
2010-03-08 13:30:00,17.34,17.35,17.34,17.35,43900.0,16.8925,16.9022,16.8925,16.9022,43900.0
2010-03-08 13:40:00,17.34,17.35,17.32,17.32,105400.0,16.8925,16.9022,16.873,16.873,105400.0
2010-03-08 13:50:00,17.33,17.33,17.28,17.3,236100.0,16.8827,16.8827,16.834,16.8535,236100.0
2010-03-08 14:00:00,17.3,17.32,17.3,17.32,55200.0,16.8535,16.873,16.8535,16.873,55200.0
2010-03-08 14:10:00,17.32,17.35,17.31,17.34,167400.0,16.873,16.9022,16.8633,16.8925,167400.0
2010-03-08 14:20:00,17.34,17.34,17.3,17.31,138500.0,16.8925,16.8925,16.8535,16.8633,138500.0
2010-03-08 14:30:00,17.32,17.34,17.31,17.33,80600.0,16.873,16.8925,16.8633,16.8827,80600.0
2010-03-08 14:40:00,17.33,17.34,17.31,17.33,202400.0,16.8827,16.8925,16.8633,16.8827,202400.0
2010-03-08 14:50:00,17.33,17.34,17.33,17.34,60000.0,16.8827,16.8925,16.8827,16.8925,60000.0
2010-03-08 15:00:00,17.33,17.34,17.31,17.31,205700.0,16.8827,16.8925,16.8633,16.8633,205700.0
2010-03-08 15:10:00,17.32,17.32,17.28,17.28,129500.0,16.873,16.873,16.834,16.834,129500.0
2010-03-08 15:20:00,17.28,17.29,17.28,17.28,83100.0,16.834,16.8438,16.834,16.834,83100.0
2010-03-08 15:30:00,17.29,17.29,17.27,17.28,164800.0,16.8438,16.8438,16.8243,16.834,164800.0
2010-03-08 15:40:00,17.28,17.3,17.28,17.29,169800.0,16.834,16.8535,16.834,16.8438,169800.0
2010-03-08 15:50:00,17.29,17.29,17.27,17.28,536100.0,16.8438,16.8438,16.8243,16.834,536100.0
2010-03-09 09:30:00,17.29,17.35,17.23,17.31,148600.0,16.8438,16.9022,16.7853,16.8633,148600.0
2010-03-09 09:40:00,17.31,17.41,17.31,17.36,185600.0,16.8633,16.9607,16.8633,16.912,185600.0
2010-03-09 09:50:00,17.36,17.39,17.35,17.37,103900.0,16.912,16.9412,16.9022,16.9217,103900.0
2010-03-09 10:00:00,17.37,17.5,17.37,17.5,292900.0,16.9217,17.0484,16.9217,17.0484,292900.0
2010-03-09 10:10:00,17.49,17.54,17.48,17.49,346400.0,17.0386,17.0873,17.0289,17.0386,346400.0
2010-03-09 10:20:00,17.48,17.52,17.47,17.5,330200.0,17.0289,17.0678,17.0191,17.0484,330200.0
2010-03-09 10:30:00,17.5,17.56,17.5,17.56,148300.0,17.0484,17.1068,17.0484,17.1068,148300.0
2010-03-09 10:40:00,17.56,17.61,17.54,17.58,323800.0,17.1068,17.1555,17.0873,17.1263,323800.0
2010-03-09 10:50:00,17.59,17.66,17.58,17.66,213400.0,17.136,17.2042,17.1263,17.2042,213400.0
2010-03-09 11:00:00,17.66,17.66,17.55,17.58,290500.0,17.2042,17.2042,17.0971,17.1263,290500.0
2010-03-09 11:10:00,17.58,17.69,17.58,17.69,250800.0,17.1263,17.2335,17.1263,17.2335,250800.0
2010-03-09 11:20:00,17.68,17.7,17.63,17.69,218800.0,17.2237,17.2432,17.175,17.2335,218800.0
2010-03-09 11:30:00,17.7,17.74,17.66,17.66,315300.0,17.2432,17.2822,17.2042,17.2042,315300.0
2010-03-09 11:40:00,17.66,17.69,17.66,17.69,94300.0,17.2042,17.2335,17.2042,17.2335,94300.0
2010-03-09 11:50:00,17.69,17.73,17.69,17.72,245300.0,17.2335,17.2724,17.2335,17.2627,245300.0
2010-03-09 12:00:00,17.71,17.71,17.68,17.69,94200.0,17.2529,17.2529,17.2237,17.2335,94200.0
2010-03-09 12:10:00,17.7,17.74,17.68,17.73,184300.0,17.2432,17.2822,17.2237,17.2724,184300.0
2010-03-09 12:20:00,17.73,17.75,17.72,17.74,79400.0,17.2724,17.2919,17.2627,17.2822,79400.0
2010-03-09 12:30:00,17.75,17.79,17.72,17.79,151600.0,17.2919,17.3309,17.2627,17.3309,151600.0
2010-03-09 12:40:00,17.79,17.79,17.71,17.72,166800.0,17.3309,17.3309,17.2529,17.2627,166800.0
2010-03-09 12:50:00,17.72,17.75,17.72,17.75,105500.0,17.2627,17.2919,17.2627,17.2919,105500.0
2010-03-09 13:00:00,17.75,17.76,17.7,17.74,481700.0,17.2919,17.3016,17.2432,17.2822,481700.0
2010-03-09 13:10:00,17.74,17.75,17.72,17.75,748500.0,17.2822,17.2919,17.2627,17.2919,748500.0
2010-03-09 13:20:00,17.75,17.77,17.72,17.75,457000.0,17.2919,17.3114,17.2627,17.2919,457000.0
2010-03-09 13:30:00,17.75,17.77,17.71,17.73,444200.0,17.2919,17.3114,17.2529,17.2724,444200.0
2010-03-09 13:40:00,17.73,17.76,17.69,17.73,564400.0,17.2724,17.3016,17.2335,17.2724,564400.0
2010-03-09 13:50:00,17.74,17.74,17.65,17.67,424100.0,17.2822,17.2822,17.1945,17.214,424100.0
2010-03-09 14:00:00,17.67,17.78,17.66,17.77,428500.0,17.214,17.3211,17.2042,17.3114,428500.0
2010-03-09 14:10:00,17.77,17.81,17.77,17.79,406800.0,17.3114,17.3504,17.3114,17.3309,406800.0
2010-03-09 14:20:00,17.78,17.78,17.73,17.75,334900.0,17.3211,17.3211,17.2724,17.2919,334900.0
2010-03-09 14:30:00,17.75,17.76,17.72,17.73,186100.0,17.2919,17.3016,17.2627,17.2724,186100.0
2010-03-09 14:40:00,17.74,17.77,17.73,17.74,178300.0,17.2822,17.3114,17.2724,17.2822,178300.0
2010-03-09 14:50:00,17.75,17.75,17.71,17.71,304700.0,17.2919,17.2919,17.2529,17.2529,304700.0
2010-03-09 15:00:00,17.71,17.72,17.68,17.69,264700.0,17.2529,17.2627,17.2237,17.2335,264700.0
2010-03-09 15:10:00,17.7,17.7,17.61,17.62,507800.0,17.2432,17.2432,17.1555,17.1653,507800.0
2010-03-09 15:20:00,17.62,17.63,17.51,17.56,544700.0,17.1653,17.175,17.0581,17.1068,544700.0
2010-03-09 15:30:00,17.56,17.6,17.52,17.59,725300.0,17.1068,17.1458,17.0678,17.136,725300.0
2010-03-09 15:40:00,17.58,17.64,17.53,17.55,690800.0,17.1263,17.1847,17.0776,17.0971,690800.0
2010-03-09 15:50:00,17.55,17.58,17.53,17.57,1167900.0,17.0971,17.1263,17.0776,17.1165,1167900.0
2010-03-10 09:30:00,17.54,17.77,17.54,17.65,303200.0,17.0873,17.3114,17.0873,17.1945,303200.0
2010-03-10 09:40:00,17.64,17.65,17.58,17.59,82200.0,17.1847,17.1945,17.1263,17.136,82200.0
2010-03-10 09:50:00,17.6,17.73,17.58,17.73,96800.0,17.1458,17.2724,17.1263,17.2724,96800.0
2010-03-10 10:00:00,17.73,17.82,17.72,17.82,75700.0,17.2724,17.3601,17.2627,17.3601,75700.0
2010-03-10 10:10:00,17.81,17.85,17.78,17.79,166400.0,17.3504,17.3893,17.3211,17.3309,166400.0
2010-03-10 10:20:00,17.79,17.83,17.79,17.83,74500.0,17.3309,17.3698,17.3309,17.3698,74500.0
2010-03-10 10:30:00,17.83,17.87,17.81,17.85,206600.0,17.3698,17.4088,17.3504,17.3893,206600.0
2010-03-10 10:40:00,17.85,17.85,17.78,17.78,125900.0,17.3893,17.3893,17.3211,17.3211,125900.0
2010-03-10 10:50:00,17.79,17.83,17.78,17.83,61100.0,17.3309,17.3698,17.3211,17.3698,61100.0
2010-03-10 11:00:00,17.83,17.86,17.79,17.84,166700.0,17.3698,17.3991,17.3309,17.3796,166700.0
2010-03-10 11:10:00,17.84,17.85,17.81,17.85,123500.0,17.3796,17.3893,17.3504,17.3893,123500.0
2010-03-10 11:20:00,17.85,17.87,17.84,17.85,154000.0,17.3893,17.4088,17.3796,17.3893,154000.0
2010-03-10 11:30:00,17.85,17.87,17.82,17.82,329700.0,17.3893,17.4088,17.3601,17.3601,329700.0
2010-03-10 11:40:00,17.82,17.84,17.79,17.82,198500.0,17.3601,17.3796,17.3309,17.3601,198500.0
2010-03-10 11:50:00,17.81,17.83,17.78,17.8,233400.0,17.3504,17.3698,17.3211,17.3406,233400.0
2010-03-10 12:00:00,17.8,17.85,17.8,17.81,199700.0,17.3406,17.3893,17.3406,17.3504,199700.0
2010-03-10 12:10:00,17.81,17.83,17.79,17.82,93300.0,17.3504,17.3698,17.3309,17.3601,93300.0
2010-03-10 12:20:00,17.82,17.84,17.8,17.8,66700.0,17.3601,17.3796,17.3406,17.3406,66700.0
2010-03-10 12:30:00,17.8,17.83,17.8,17.82,120400.0,17.3406,17.3698,17.3406,17.3601,120400.0
2010-03-10 12:40:00,17.82,17.84,17.8,17.83,143600.0,17.3601,17.3796,17.3406,17.3698,143600.0
2010-03-10 12:50:00,17.83,17.87,17.83,17.84,115500.0,17.3698,17.4088,17.3698,17.3796,115500.0
2010-03-10 13:00:00,17.84,17.9,17.83,17.88,115000.0,17.3796,17.438,17.3698,17.4185,115000.0
2010-03-10 13:10:00,17.87,17.92,17.87,17.91,125000.0,17.4088,17.4575,17.4088,17.4478,125000.0
2010-03-10 13:20:00,17.92,17.95,17.91,17.94,237400.0,17.4575,17.4867,17.4478,17.477,237400.0
2010-03-10 13:30:00,17.95,17.95,17.87,17.88,103400.0,17.4867,17.4867,17.4088,17.4185,103400.0
2010-03-10 13:40:00,17.89,17.9,17.88,17.88,51300.0,17.4283,17.438,17.4185,17.4185,51300.0
2010-03-10 13:50:00,17.89,17.89,17.85,17.88,98900.0,17.4283,17.4283,17.3893,17.4185,98900.0
2010-03-10 14:00:00,17.89,17.91,17.86,17.89,187800.0,17.4283,17.4478,17.3991,17.4283,187800.0
2010-03-10 14:10:00,17.88,17.9,17.87,17.89,123100.0,17.4185,17.438,17.4088,17.4283,123100.0
2010-03-10 14:20:00,17.9,17.9,17.87,17.88,63300.0,17.438,17.438,17.4088,17.4185,63300.0
2010-03-10 14:30:00,17.87,17.89,17.85,17.88,187200.0,17.4088,17.4283,17.3893,17.4185,187200.0
2010-03-10 14:40:00,17.88,17.92,17.87,17.92,179100.0,17.4185,17.4575,17.4088,17.4575,179100.0
2010-03-10 14:50:00,17.91,17.92,17.88,17.89,162500.0,17.4478,17.4575,17.4185,17.4283,162500.0
2010-03-10 15:00:00,17.88,17.9,17.83,17.89,265700.0,17.4185,17.438,17.3698,17.4283,265700.0
2010-03-10 15:10:00,17.88,17.9,17.88,17.89,63500.0,17.4185,17.438,17.4185,17.4283,63500.0
2010-03-10 15:20:00,17.89,17.9,17.84,17.84,224500.0,17.4283,17.438,17.3796,17.3796,224500.0
2010-03-10 15:30:00,17.85,17.88,17.83,17.87,235900.0,17.3893,17.4185,17.3698,17.4088,235900.0
2010-03-10 15:40:00,17.87,17.91,17.83,17.88,642200.0,17.4088,17.4478,17.3698,17.4185,642200.0
2010-03-10 15:50:00,17.87,17.92,17.86,17.89,833100.0,17.4088,17.4575,17.3991,17.4283,833100.0
2010-03-11 09:30:00,17.93,17.93,17.73,17.75,155700.0,17.4673,17.4673,17.2724,17.2919,155700.0
2010-03-11 09:40:00,17.75,17.93,17.75,17.9,175100.0,17.2919,17.4673,17.2919,17.438,175100.0
2010-03-11 09:50:00,17.9,17.91,17.82,17.84,120400.0,17.438,17.4478,17.3601,17.3796,120400.0
2010-03-11 10:00:00,17.83,17.93,17.83,17.88,227200.0,17.3698,17.4673,17.3698,17.4185,227200.0
2010-03-11 10:10:00,17.89,17.89,17.81,17.81,45900.0,17.4283,17.4283,17.3504,17.3504,45900.0
2010-03-11 10:20:00,17.82,17.85,17.81,17.83,62000.0,17.3601,17.3893,17.3504,17.3698,62000.0
2010-03-11 10:30:00,17.83,17.88,17.83,17.88,190800.0,17.3698,17.4185,17.3698,17.4185,190800.0
2010-03-11 10:40:00,17.87,17.91,17.86,17.88,131100.0,17.4088,17.4478,17.3991,17.4185,131100.0
2010-03-11 10:50:00,17.89,17.91,17.84,17.84,211700.0,17.4283,17.4478,17.3796,17.3796,211700.0
2010-03-11 11:00:00,17.84,17.85,17.77,17.77,179500.0,17.3796,17.3893,17.3114,17.3114,179500.0
2010-03-11 11:10:00,17.77,17.81,17.75,17.77,285800.0,17.3114,17.3504,17.2919,17.3114,285800.0
2010-03-11 11:20:00,17.78,17.78,17.74,17.75,169200.0,17.3211,17.3211,17.2822,17.2919,169200.0
2010-03-11 11:30:00,17.75,17.78,17.75,17.75,71300.0,17.2919,17.3211,17.2919,17.2919,71300.0
2010-03-11 11:40:00,17.76,17.76,17.74,17.75,120500.0,17.3016,17.3016,17.2822,17.2919,120500.0
2010-03-11 11:50:00,17.75,17.75,17.71,17.71,200100.0,17.2919,17.2919,17.2529,17.2529,200100.0
2010-03-11 12:00:00,17.71,17.76,17.71,17.75,70500.0,17.2529,17.3016,17.2529,17.2919,70500.0
2010-03-11 12:10:00,17.75,17.76,17.74,17.74,108200.0,17.2919,17.3016,17.2822,17.2822,108200.0
2010-03-11 12:20:00,17.75,17.76,17.72,17.74,104800.0,17.2919,17.3016,17.2627,17.2822,104800.0
2010-03-11 12:30:00,17.74,17.75,17.72,17.75,45400.0,17.2822,17.2919,17.2627,17.2919,45400.0
2010-03-11 12:40:00,17.74,17.77,17.74,17.75,56800.0,17.2822,17.3114,17.2822,17.2919,56800.0
2010-03-11 12:50:00,17.75,17.77,17.75,17.76,67400.0,17.2919,17.3114,17.2919,17.3016,67400.0
2010-03-11 13:00:00,17.77,17.77,17.75,17.76,51100.0,17.3114,17.3114,17.2919,17.3016,51100.0
2010-03-11 13:10:00,17.76,17.77,17.76,17.76,44500.0,17.3016,17.3114,17.3016,17.3016,44500.0
2010-03-11 13:20:00,17.76,17.77,17.75,17.75,61400.0,17.3016,17.3114,17.2919,17.2919,61400.0
2010-03-11 13:30:00,17.75,17.76,17.75,17.75,24200.0,17.2919,17.3016,17.2919,17.2919,24200.0
2010-03-11 13:40:00,17.75,17.82,17.75,17.79,95400.0,17.2919,17.3601,17.2919,17.3309,95400.0
2010-03-11 13:50:00,17.8,17.8,17.78,17.78,41800.0,17.3406,17.3406,17.3211,17.3211,41800.0
2010-03-11 14:00:00,17.78,17.79,17.77,17.77,43500.0,17.3211,17.3309,17.3114,17.3114,43500.0
2010-03-11 14:10:00,17.77,17.81,17.77,17.79,62600.0,17.3114,17.3504,17.3114,17.3309,62600.0
2010-03-11 14:20:00,17.78,17.82,17.78,17.81,83400.0,17.3211,17.3601,17.3211,17.3504,83400.0
2010-03-11 14:30:00,17.82,17.84,17.79,17.83,89200.0,17.3601,17.3796,17.3309,17.3698,89200.0
2010-03-11 14:40:00,17.84,17.84,17.81,17.83,80900.0,17.3796,17.3796,17.3504,17.3698,80900.0
2010-03-11 14:50:00,17.83,17.84,17.81,17.81,35300.0,17.3698,17.3796,17.3504,17.3504,35300.0
2010-03-11 15:00:00,17.81,17.85,17.81,17.84,141800.0,17.3504,17.3893,17.3504,17.3796,141800.0
2010-03-11 15:10:00,17.83,17.89,17.83,17.86,95900.0,17.3698,17.4283,17.3698,17.3991,95900.0
2010-03-11 15:20:00,17.85,17.86,17.84,17.85,88900.0,17.3893,17.3991,17.3796,17.3893,88900.0
2010-03-11 15:30:00,17.84,17.86,17.83,17.86,121200.0,17.3796,17.3991,17.3698,17.3991,121200.0
2010-03-11 15:40:00,17.86,17.91,17.85,17.91,193100.0,17.3991,17.4478,17.3893,17.4478,193100.0
2010-03-11 15:50:00,17.9,17.92,17.88,17.91,582300.0,17.438,17.4575,17.4185,17.4478,582300.0
2010-03-12 09:30:00,17.77,17.92,17.73,17.8,234400.0,17.3114,17.4575,17.2724,17.3406,234400.0
2010-03-12 09:40:00,17.8,17.84,17.77,17.82,219900.0,17.3406,17.3796,17.3114,17.3601,219900.0
2010-03-12 09:50:00,17.81,17.82,17.76,17.8,198700.0,17.3504,17.3601,17.3016,17.3406,198700.0
2010-03-12 10:00:00,17.8,17.81,17.72,17.74,279000.0,17.3406,17.3504,17.2627,17.2822,279000.0
2010-03-12 10:10:00,17.74,17.77,17.7,17.72,399400.0,17.2822,17.3114,17.2432,17.2627,399400.0
2010-03-12 10:20:00,17.72,17.73,17.65,17.66,228400.0,17.2627,17.2724,17.1945,17.2042,228400.0
2010-03-12 10:30:00,17.67,17.7,17.66,17.69,241900.0,17.214,17.2432,17.2042,17.2335,241900.0
2010-03-12 10:40:00,17.69,17.7,17.63,17.65,241100.0,17.2335,17.2432,17.175,17.1945,241100.0
2010-03-12 10:50:00,17.65,17.69,17.65,17.68,134300.0,17.1945,17.2335,17.1945,17.2237,134300.0
2010-03-12 11:00:00,17.68,17.77,17.68,17.77,143700.0,17.2237,17.3114,17.2237,17.3114,143700.0
2010-03-12 11:10:00,17.77,17.81,17.76,17.81,188700.0,17.3114,17.3504,17.3016,17.3504,188700.0
2010-03-12 11:20:00,17.81,17.84,17.8,17.84,48200.0,17.3504,17.3796,17.3406,17.3796,48200.0
2010-03-12 11:30:00,17.84,17.87,17.83,17.85,61800.0,17.3796,17.4088,17.3698,17.3893,61800.0
2010-03-12 11:40:00,17.85,17.87,17.84,17.85,76100.0,17.3893,17.4088,17.3796,17.3893,76100.0
2010-03-12 11:50:00,17.85,17.86,17.83,17.84,57500.0,17.3893,17.3991,17.3698,17.3796,57500.0
2010-03-12 12:00:00,17.84,17.89,17.82,17.87,81700.0,17.3796,17.4283,17.3601,17.4088,81700.0
2010-03-12 12:10:00,17.87,17.88,17.86,17.86,23400.0,17.4088,17.4185,17.3991,17.3991,23400.0
2010-03-12 12:20:00,17.86,17.88,17.85,17.86,73000.0,17.3991,17.4185,17.3893,17.3991,73000.0
2010-03-12 12:30:00,17.86,17.87,17.83,17.83,47600.0,17.3991,17.4088,17.3698,17.3698,47600.0
2010-03-12 12:40:00,17.83,17.84,17.82,17.82,18500.0,17.3698,17.3796,17.3601,17.3601,18500.0
2010-03-12 12:50:00,17.82,17.84,17.82,17.83,46500.0,17.3601,17.3796,17.3601,17.3698,46500.0
2010-03-12 13:00:00,17.83,17.84,17.83,17.83,18300.0,17.3698,17.3796,17.3698,17.3698,18300.0
2010-03-12 13:10:00,17.83,17.84,17.82,17.83,32800.0,17.3698,17.3796,17.3601,17.3698,32800.0
2010-03-12 13:20:00,17.82,17.83,17.82,17.83,14400.0,17.3601,17.3698,17.3601,17.3698,14400.0
2010-03-12 13:30:00,17.82,17.83,17.82,17.83,42800.0,17.3601,17.3698,17.3601,17.3698,42800.0
2010-03-12 13:40:00,17.83,17.84,17.8,17.81,96900.0,17.3698,17.3796,17.3406,17.3504,96900.0
2010-03-12 13:50:00,17.81,17.83,17.8,17.83,43700.0,17.3504,17.3698,17.3406,17.3698,43700.0
2010-03-12 14:00:00,17.84,17.85,17.83,17.85,22400.0,17.3796,17.3893,17.3698,17.3893,22400.0
2010-03-12 14:10:00,17.84,17.84,17.82,17.83,59100.0,17.3796,17.3796,17.3601,17.3698,59100.0
2010-03-12 14:20:00,17.83,17.83,17.81,17.81,52600.0,17.3698,17.3698,17.3504,17.3504,52600.0
2010-03-12 14:30:00,17.81,17.82,17.8,17.8,54000.0,17.3504,17.3601,17.3406,17.3406,54000.0
2010-03-12 14:40:00,17.8,17.82,17.8,17.81,68400.0,17.3406,17.3601,17.3406,17.3504,68400.0
2010-03-12 14:50:00,17.8,17.81,17.78,17.79,111700.0,17.3406,17.3504,17.3211,17.3309,111700.0
2010-03-12 15:00:00,17.79,17.8,17.76,17.78,123100.0,17.3309,17.3406,17.3016,17.3211,123100.0
2010-03-12 15:10:00,17.78,17.79,17.76,17.76,75600.0,17.3211,17.3309,17.3016,17.3016,75600.0
2010-03-12 15:20:00,17.76,17.77,17.74,17.77,136700.0,17.3016,17.3114,17.2822,17.3114,136700.0
2010-03-12 15:30:00,17.76,17.78,17.76,17.77,53300.0,17.3016,17.3211,17.3016,17.3114,53300.0
2010-03-12 15:40:00,17.77,17.78,17.77,17.77,106000.0,17.3114,17.3211,17.3114,17.3114,106000.0
2010-03-12 15:50:00,17.78,17.78,17.76,17.77,247000.0,17.3211,17.3211,17.3016,17.3114,247000.0
2010-03-15 09:30:00,17.76,17.79,17.62,17.73,124800.0,17.3016,17.3309,17.1653,17.2724,124800.0
2010-03-15 09:40:00,17.73,17.8,17.71,17.8,151400.0,17.2724,17.3406,17.2529,17.3406,151400.0
2010-03-15 09:50:00,17.8,17.85,17.71,17.71,89400.0,17.3406,17.3893,17.2529,17.2529,89400.0
2010-03-15 10:00:00,17.71,17.79,17.7,17.79,63000.0,17.2529,17.3309,17.2432,17.3309,63000.0
2010-03-15 10:10:00,17.79,17.85,17.75,17.85,145500.0,17.3309,17.3893,17.2919,17.3893,145500.0
2010-03-15 10:20:00,17.85,17.92,17.85,17.89,194200.0,17.3893,17.4575,17.3893,17.4283,194200.0
2010-03-15 10:30:00,17.88,17.92,17.87,17.9,89200.0,17.4185,17.4575,17.4088,17.438,89200.0
2010-03-15 10:40:00,17.91,17.91,17.86,17.86,79200.0,17.4478,17.4478,17.3991,17.3991,79200.0
2010-03-15 10:50:00,17.86,17.89,17.84,17.85,76400.0,17.3991,17.4283,17.3796,17.3893,76400.0
2010-03-15 11:00:00,17.85,17.86,17.73,17.75,81400.0,17.3893,17.3991,17.2724,17.2919,81400.0
2010-03-15 11:10:00,17.76,17.76,17.67,17.7,76700.0,17.3016,17.3016,17.214,17.2432,76700.0
2010-03-15 11:20:00,17.71,17.72,17.66,17.66,110600.0,17.2529,17.2627,17.2042,17.2042,110600.0
2010-03-15 11:30:00,17.66,17.67,17.63,17.65,122300.0,17.2042,17.214,17.175,17.1945,122300.0
2010-03-15 11:40:00,17.65,17.65,17.62,17.64,73300.0,17.1945,17.1945,17.1653,17.1847,73300.0
2010-03-15 11:50:00,17.64,17.64,17.6,17.62,96300.0,17.1847,17.1847,17.1458,17.1653,96300.0
2010-03-15 12:00:00,17.61,17.62,17.58,17.62,122300.0,17.1555,17.1653,17.1263,17.1653,122300.0
2010-03-15 12:10:00,17.62,17.63,17.61,17.62,74000.0,17.1653,17.175,17.1555,17.1653,74000.0
2010-03-15 12:20:00,17.63,17.63,17.58,17.62,101600.0,17.175,17.175,17.1263,17.1653,101600.0
2010-03-15 12:30:00,17.62,17.68,17.62,17.65,165500.0,17.1653,17.2237,17.1653,17.1945,165500.0
2010-03-15 12:40:00,17.65,17.66,17.64,17.65,30800.0,17.1945,17.2042,17.1847,17.1945,30800.0
2010-03-15 12:50:00,17.65,17.7,17.65,17.69,45200.0,17.1945,17.2432,17.1945,17.2335,45200.0
2010-03-15 13:00:00,17.69,17.72,17.67,17.7,58000.0,17.2335,17.2627,17.214,17.2432,58000.0
2010-03-15 13:10:00,17.71,17.72,17.68,17.71,33300.0,17.2529,17.2627,17.2237,17.2529,33300.0
2010-03-15 13:20:00,17.7,17.71,17.68,17.7,48100.0,17.2432,17.2529,17.2237,17.2432,48100.0
2010-03-15 13:30:00,17.7,17.73,17.7,17.73,24600.0,17.2432,17.2724,17.2432,17.2724,24600.0
2010-03-15 13:40:00,17.72,17.74,17.71,17.74,29700.0,17.2627,17.2822,17.2529,17.2822,29700.0
2010-03-15 13:50:00,17.74,17.76,17.73,17.76,69800.0,17.2822,17.3016,17.2724,17.3016,69800.0
2010-03-15 14:00:00,17.76,17.77,17.73,17.75,97300.0,17.3016,17.3114,17.2724,17.2919,97300.0
2010-03-15 14:10:00,17.75,17.76,17.74,17.75,17500.0,17.2919,17.3016,17.2822,17.2919,17500.0
2010-03-15 14:20:00,17.76,17.78,17.74,17.76,77400.0,17.3016,17.3211,17.2822,17.3016,77400.0
2010-03-15 14:30:00,17.76,17.76,17.73,17.74,64500.0,17.3016,17.3016,17.2724,17.2822,64500.0
2010-03-15 14:40:00,17.74,17.77,17.74,17.76,25800.0,17.2822,17.3114,17.2822,17.3016,25800.0
2010-03-15 14:50:00,17.76,17.79,17.76,17.77,39600.0,17.3016,17.3309,17.3016,17.3114,39600.0
2010-03-15 15:00:00,17.77,17.78,17.75,17.76,82800.0,17.3114,17.3211,17.2919,17.3016,82800.0
2010-03-15 15:10:00,17.76,17.76,17.75,17.76,34700.0,17.3016,17.3016,17.2919,17.3016,34700.0
2010-03-15 15:20:00,17.76,17.79,17.75,17.79,89200.0,17.3016,17.3309,17.2919,17.3309,89200.0
2010-03-15 15:30:00,17.79,17.8,17.78,17.8,116100.0,17.3309,17.3406,17.3211,17.3406,116100.0
2010-03-15 15:40:00,17.8,17.88,17.8,17.88,163800.0,17.3406,17.4185,17.3406,17.4185,163800.0
2010-03-15 15:50:00,17.88,17.89,17.85,17.87,354300.0,17.4185,17.4283,17.3893,17.4088,354300.0
2010-03-16 09:30:00,17.75,17.92,17.75,17.87,71800.0,17.2919,17.4575,17.2919,17.4088,71800.0
2010-03-16 09:40:00,17.86,17.86,17.8,17.82,82800.0,17.3991,17.3991,17.3406,17.3601,82800.0
2010-03-16 09:50:00,17.82,17.85,17.8,17.8,47600.0,17.3601,17.3893,17.3406,17.3406,47600.0
2010-03-16 10:00:00,17.8,17.82,17.79,17.82,43900.0,17.3406,17.3601,17.3309,17.3601,43900.0
2010-03-16 10:10:00,17.82,17.82,17.77,17.8,48400.0,17.3601,17.3601,17.3114,17.3406,48400.0
2010-03-16 10:20:00,17.8,17.8,17.78,17.78,43000.0,17.3406,17.3406,17.3211,17.3211,43000.0
2010-03-16 10:30:00,17.78,17.79,17.7,17.7,76200.0,17.3211,17.3309,17.2432,17.2432,76200.0
2010-03-16 10:40:00,17.71,17.75,17.7,17.72,85400.0,17.2529,17.2919,17.2432,17.2627,85400.0
2010-03-16 10:50:00,17.72,17.8,17.72,17.8,44700.0,17.2627,17.3406,17.2627,17.3406,44700.0
2010-03-16 11:00:00,17.8,17.81,17.8,17.81,14500.0,17.3406,17.3504,17.3406,17.3504,14500.0
2010-03-16 11:10:00,17.81,17.81,17.8,17.81,30100.0,17.3504,17.3504,17.3406,17.3504,30100.0
2010-03-16 11:20:00,17.81,17.84,17.8,17.81,63100.0,17.3504,17.3796,17.3406,17.3504,63100.0
2010-03-16 11:30:00,17.8,17.81,17.77,17.77,38900.0,17.3406,17.3504,17.3114,17.3114,38900.0
2010-03-16 11:40:00,17.77,17.78,17.74,17.75,81900.0,17.3114,17.3211,17.2822,17.2919,81900.0
2010-03-16 11:50:00,17.76,17.76,17.75,17.75,25700.0,17.3016,17.3016,17.2919,17.2919,25700.0
2010-03-16 12:00:00,17.76,17.76,17.73,17.73,83700.0,17.3016,17.3016,17.2724,17.2724,83700.0
2010-03-16 12:10:00,17.73,17.74,17.73,17.73,26600.0,17.2724,17.2822,17.2724,17.2724,26600.0
2010-03-16 12:20:00,17.73,17.75,17.73,17.74,34000.0,17.2724,17.2919,17.2724,17.2822,34000.0
2010-03-16 12:30:00,17.75,17.75,17.73,17.73,27600.0,17.2919,17.2919,17.2724,17.2724,27600.0
2010-03-16 12:40:00,17.74,17.74,17.71,17.74,114900.0,17.2822,17.2822,17.2529,17.2822,114900.0
2010-03-16 12:50:00,17.74,17.74,17.7,17.71,239100.0,17.2822,17.2822,17.2432,17.2529,239100.0
2010-03-16 13:00:00,17.71,17.71,17.69,17.71,64600.0,17.2529,17.2529,17.2335,17.2529,64600.0
2010-03-16 13:10:00,17.71,17.71,17.7,17.7,19500.0,17.2529,17.2529,17.2432,17.2432,19500.0
2010-03-16 13:20:00,17.71,17.71,17.7,17.71,9800.0,17.2529,17.2529,17.2432,17.2529,9800.0
2010-03-16 13:30:00,17.7,17.72,17.7,17.7,40700.0,17.2432,17.2627,17.2432,17.2432,40700.0
2010-03-16 13:40:00,17.71,17.72,17.7,17.71,38300.0,17.2529,17.2627,17.2432,17.2529,38300.0
2010-03-16 13:50:00,17.72,17.72,17.67,17.67,106900.0,17.2627,17.2627,17.214,17.214,106900.0
2010-03-16 14:00:00,17.67,17.69,17.65,17.66,107700.0,17.214,17.2335,17.1945,17.2042,107700.0
2010-03-16 14:10:00,17.66,17.75,17.66,17.75,137900.0,17.2042,17.2919,17.2042,17.2919,137900.0
2010-03-16 14:20:00,17.75,17.79,17.73,17.79,141800.0,17.2919,17.3309,17.2724,17.3309,141800.0
2010-03-16 14:30:00,17.78,17.79,17.71,17.71,246600.0,17.3211,17.3309,17.2529,17.2529,246600.0
2010-03-16 14:40:00,17.72,17.8,17.71,17.79,767600.0,17.2627,17.3406,17.2529,17.3309,767600.0
2010-03-16 14:50:00,17.8,17.85,17.76,17.84,254600.0,17.3406,17.3893,17.3016,17.3796,254600.0
2010-03-16 15:00:00,17.84,17.84,17.78,17.79,123300.0,17.3796,17.3796,17.3211,17.3309,123300.0
2010-03-16 15:10:00,17.79,17.85,17.78,17.83,247900.0,17.3309,17.3893,17.3211,17.3698,247900.0
2010-03-16 15:20:00,17.83,17.84,17.79,17.83,489500.0,17.3698,17.3796,17.3309,17.3698,489500.0
2010-03-16 15:30:00,17.83,17.89,17.81,17.86,530600.0,17.3698,17.4283,17.3504,17.3991,530600.0
2010-03-16 15:40:00,17.85,17.89,17.83,17.87,762300.0,17.3893,17.4283,17.3698,17.4088,762300.0
2010-03-16 15:50:00,17.88,17.93,17.87,17.91,1144500.0,17.4185,17.4673,17.4088,17.4478,1144500.0
2010-03-17 09:30:00,17.94,18.09,17.88,18.08,239700.0,17.477,17.6231,17.4185,17.6134,239700.0
2010-03-17 09:40:00,18.09,18.16,18.06,18.08,295000.0,17.6231,17.6913,17.5939,17.6134,295000.0
2010-03-17 09:50:00,18.09,18.11,18.03,18.08,199500.0,17.6231,17.6426,17.5647,17.6134,199500.0
2010-03-17 10:00:00,18.09,18.11,18.05,18.05,219700.0,17.6231,17.6426,17.5842,17.5842,219700.0
2010-03-17 10:10:00,18.05,18.09,18.05,18.09,70200.0,17.5842,17.6231,17.5842,17.6231,70200.0
2010-03-17 10:20:00,18.09,18.1,18.07,18.07,100600.0,17.6231,17.6329,17.6036,17.6036,100600.0
2010-03-17 10:30:00,18.07,18.12,18.07,18.09,175300.0,17.6036,17.6524,17.6036,17.6231,175300.0
2010-03-17 10:40:00,18.08,18.09,18.06,18.08,78700.0,17.6134,17.6231,17.5939,17.6134,78700.0
2010-03-17 10:50:00,18.08,18.09,18.05,18.06,79400.0,17.6134,17.6231,17.5842,17.5939,79400.0
2010-03-17 11:00:00,18.06,18.09,18.05,18.08,122000.0,17.5939,17.6231,17.5842,17.6134,122000.0
2010-03-17 11:10:00,18.07,18.08,18.06,18.06,86600.0,17.6036,17.6134,17.5939,17.5939,86600.0
2010-03-17 11:20:00,18.07,18.09,18.05,18.05,168000.0,17.6036,17.6231,17.5842,17.5842,168000.0
2010-03-17 11:30:00,18.06,18.07,18.0,18.03,148500.0,17.5939,17.6036,17.5354,17.5647,148500.0
2010-03-17 11:40:00,18.03,18.08,18.03,18.07,111100.0,17.5647,17.6134,17.5647,17.6036,111100.0
2010-03-17 11:50:00,18.07,18.1,18.05,18.09,272000.0,17.6036,17.6329,17.5842,17.6231,272000.0
2010-03-17 12:00:00,18.1,18.14,18.1,18.11,97300.0,17.6329,17.6718,17.6329,17.6426,97300.0
2010-03-17 12:10:00,18.1,18.17,18.09,18.16,105500.0,17.6329,17.7011,17.6231,17.6913,105500.0
2010-03-17 12:20:00,18.16,18.19,18.15,18.17,124100.0,17.6913,17.7205,17.6816,17.7011,124100.0
2010-03-17 12:30:00,18.17,18.23,18.14,18.19,173100.0,17.7011,17.7595,17.6718,17.7205,173100.0
2010-03-17 12:40:00,18.19,18.22,18.17,18.21,95200.0,17.7205,17.7498,17.7011,17.74,95200.0
2010-03-17 12:50:00,18.22,18.24,18.2,18.23,114400.0,17.7498,17.7693,17.7303,17.7595,114400.0
2010-03-17 13:00:00,18.23,18.25,18.22,18.24,73600.0,17.7595,17.779,17.7498,17.7693,73600.0
2010-03-17 13:10:00,18.24,18.24,18.2,18.23,151800.0,17.7693,17.7693,17.7303,17.7595,151800.0
2010-03-17 13:20:00,18.23,18.27,18.22,18.24,127900.0,17.7595,17.7985,17.7498,17.7693,127900.0
2010-03-17 13:30:00,18.24,18.29,18.24,18.29,116700.0,17.7693,17.818,17.7693,17.818,116700.0
2010-03-17 13:40:00,18.28,18.29,18.25,18.26,112900.0,17.8082,17.818,17.779,17.7887,112900.0
2010-03-17 13:50:00,18.25,18.29,18.24,18.26,236600.0,17.779,17.818,17.7693,17.7887,236600.0
2010-03-17 14:00:00,18.25,18.25,18.18,18.22,104000.0,17.779,17.779,17.7108,17.7498,104000.0
2010-03-17 14:10:00,18.22,18.28,18.21,18.28,103400.0,17.7498,17.8082,17.74,17.8082,103400.0
2010-03-17 14:20:00,18.27,18.28,18.23,18.23,77200.0,17.7985,17.8082,17.7595,17.7595,77200.0
2010-03-17 14:30:00,18.23,18.24,18.18,18.19,185100.0,17.7595,17.7693,17.7108,17.7205,185100.0
2010-03-17 14:40:00,18.18,18.2,18.14,18.14,148200.0,17.7108,17.7303,17.6718,17.6718,148200.0
2010-03-17 14:50:00,18.14,18.17,18.13,18.14,123700.0,17.6718,17.7011,17.6621,17.6718,123700.0
2010-03-17 15:00:00,18.13,18.19,18.13,18.18,97100.0,17.6621,17.7205,17.6621,17.7108,97100.0
2010-03-17 15:10:00,18.19,18.2,18.12,18.13,146400.0,17.7205,17.7303,17.6524,17.6621,146400.0
2010-03-17 15:20:00,18.13,18.14,18.09,18.14,101300.0,17.6621,17.6718,17.6231,17.6718,101300.0
2010-03-17 15:30:00,18.13,18.15,18.1,18.13,124100.0,17.6621,17.6816,17.6329,17.6621,124100.0
2010-03-17 15:40:00,18.13,18.16,18.13,18.16,113400.0,17.6621,17.6913,17.6621,17.6913,113400.0
2010-03-17 15:50:00,18.15,18.16,18.13,18.15,283000.0,17.6816,17.6913,17.6621,17.6816,283000.0
2010-03-18 09:30:00,18.17,18.42,18.17,18.33,226300.0,17.7011,17.9446,17.7011,17.8569,226300.0
2010-03-18 09:40:00,18.33,18.39,18.31,18.38,277700.0,17.8569,17.9154,17.8374,17.9056,277700.0
2010-03-18 09:50:00,18.37,18.42,18.32,18.42,408400.0,17.8959,17.9446,17.8472,17.9446,408400.0
2010-03-18 10:00:00,18.42,18.52,18.42,18.43,294900.0,17.9446,18.042,17.9446,17.9544,294900.0
2010-03-18 10:10:00,18.43,18.45,18.39,18.41,240900.0,17.9544,17.9738,17.9154,17.9349,240900.0
2010-03-18 10:20:00,18.4,18.57,18.4,18.53,430200.0,17.9251,18.0907,17.9251,18.0518,430200.0
2010-03-18 10:30:00,18.54,18.62,18.52,18.53,436900.0,18.0615,18.1394,18.042,18.0518,436900.0
2010-03-18 10:40:00,18.53,18.57,18.49,18.55,327000.0,18.0518,18.0907,18.0128,18.0713,327000.0
2010-03-18 10:50:00,18.54,18.62,18.54,18.6,187200.0,18.0615,18.1394,18.0615,18.12,187200.0
2010-03-18 11:00:00,18.59,18.59,18.52,18.53,182600.0,18.1102,18.1102,18.042,18.0518,182600.0
2010-03-18 11:10:00,18.54,18.55,18.51,18.51,117600.0,18.0615,18.0713,18.0323,18.0323,117600.0
2010-03-18 11:20:00,18.51,18.56,18.5,18.55,173000.0,18.0323,18.081,18.0225,18.0713,173000.0
2010-03-18 11:30:00,18.55,18.59,18.55,18.56,219600.0,18.0713,18.1102,18.0713,18.081,219600.0
2010-03-18 11:40:00,18.55,18.57,18.48,18.51,196000.0,18.0713,18.0907,18.0031,18.0323,196000.0
2010-03-18 11:50:00,18.52,18.55,18.49,18.53,327800.0,18.042,18.0713,18.0128,18.0518,327800.0
2010-03-18 12:00:00,18.52,18.53,18.5,18.51,216500.0,18.042,18.0518,18.0225,18.0323,216500.0
2010-03-18 12:10:00,18.51,18.56,18.5,18.55,232600.0,18.0323,18.081,18.0225,18.0713,232600.0
2010-03-18 12:20:00,18.55,18.56,18.53,18.54,125200.0,18.0713,18.081,18.0518,18.0615,125200.0
2010-03-18 12:30:00,18.54,18.62,18.52,18.62,279400.0,18.0615,18.1394,18.042,18.1394,279400.0
2010-03-18 12:40:00,18.62,18.67,18.61,18.65,295700.0,18.1394,18.1882,18.1297,18.1687,295700.0
2010-03-18 12:50:00,18.65,18.74,18.65,18.71,269800.0,18.1687,18.2564,18.1687,18.2271,269800.0
2010-03-18 13:00:00,18.71,18.72,18.68,18.7,294900.0,18.2271,18.2369,18.1979,18.2174,294900.0
2010-03-18 13:10:00,18.7,18.71,18.67,18.69,198500.0,18.2174,18.2271,18.1882,18.2076,198500.0
2010-03-18 13:20:00,18.69,18.7,18.61,18.61,324200.0,18.2076,18.2174,18.1297,18.1297,324200.0
2010-03-18 13:30:00,18.61,18.65,18.59,18.6,315900.0,18.1297,18.1687,18.1102,18.12,315900.0
2010-03-18 13:40:00,18.6,18.62,18.59,18.61,383500.0,18.12,18.1394,18.1102,18.1297,383500.0
2010-03-18 13:50:00,18.6,18.61,18.54,18.56,199300.0,18.12,18.1297,18.0615,18.081,199300.0
2010-03-18 14:00:00,18.56,18.59,18.56,18.57,211200.0,18.081,18.1102,18.081,18.0907,211200.0
2010-03-18 14:10:00,18.57,18.59,18.57,18.59,90900.0,18.0907,18.1102,18.0907,18.1102,90900.0
2010-03-18 14:20:00,18.59,18.6,18.57,18.58,143800.0,18.1102,18.12,18.0907,18.1005,143800.0
2010-03-18 14:30:00,18.58,18.65,18.57,18.64,111000.0,18.1005,18.1687,18.0907,18.1589,111000.0
2010-03-18 14:40:00,18.65,18.68,18.62,18.62,175500.0,18.1687,18.1979,18.1394,18.1394,175500.0
2010-03-18 14:50:00,18.63,18.66,18.62,18.66,206300.0,18.1492,18.1784,18.1394,18.1784,206300.0
2010-03-18 15:00:00,18.66,18.67,18.6,18.6,264200.0,18.1784,18.1882,18.12,18.12,264200.0
2010-03-18 15:10:00,18.6,18.61,18.53,18.56,358000.0,18.12,18.1297,18.0518,18.081,358000.0
2010-03-18 15:20:00,18.57,18.59,18.52,18.53,306400.0,18.0907,18.1102,18.042,18.0518,306400.0
2010-03-18 15:30:00,18.54,18.59,18.53,18.56,261100.0,18.0615,18.1102,18.0518,18.081,261100.0
2010-03-18 15:40:00,18.56,18.59,18.54,18.56,326000.0,18.081,18.1102,18.0615,18.081,326000.0
2010-03-18 15:50:00,18.57,18.58,18.53,18.54,707300.0,18.0907,18.1005,18.0518,18.0615,707300.0
2010-03-19 09:30:00,18.65,18.72,18.45,18.58,1254900.0,18.1687,18.2369,17.9738,18.1005,1254900.0
2010-03-19 09:40:00,18.58,18.59,18.47,18.51,418500.0,18.1005,18.1102,17.9933,18.0323,418500.0
2010-03-19 09:50:00,18.51,18.54,18.5,18.5,288100.0,18.0323,18.0615,18.0225,18.0225,288100.0
2010-03-19 10:00:00,18.51,18.51,18.46,18.47,230300.0,18.0323,18.0323,17.9836,17.9933,230300.0
2010-03-19 10:10:00,18.48,18.49,18.4,18.42,301700.0,18.0031,18.0128,17.9251,17.9446,301700.0
2010-03-19 10:20:00,18.41,18.42,18.32,18.35,207500.0,17.9349,17.9446,17.8472,17.8764,207500.0
2010-03-19 10:30:00,18.35,18.42,18.33,18.42,298700.0,17.8764,17.9446,17.8569,17.9446,298700.0
2010-03-19 10:40:00,18.42,18.45,18.4,18.44,94600.0,17.9446,17.9738,17.9251,17.9641,94600.0
2010-03-19 10:50:00,18.43,18.44,18.38,18.4,126100.0,17.9544,17.9641,17.9056,17.9251,126100.0
2010-03-19 11:00:00,18.39,18.4,18.34,18.34,196300.0,17.9154,17.9251,17.8667,17.8667,196300.0
2010-03-19 11:10:00,18.35,18.35,18.25,18.27,264500.0,17.8764,17.8764,17.779,17.7985,264500.0
2010-03-19 11:20:00,18.27,18.32,18.27,18.28,72800.0,17.7985,17.8472,17.7985,17.8082,72800.0
2010-03-19 11:30:00,18.28,18.36,18.27,18.35,113100.0,17.8082,17.8862,17.7985,17.8764,113100.0
2010-03-19 11:40:00,18.36,18.43,18.35,18.42,163300.0,17.8862,17.9544,17.8764,17.9446,163300.0
2010-03-19 11:50:00,18.43,18.43,18.4,18.41,100500.0,17.9544,17.9544,17.9251,17.9349,100500.0
2010-03-19 12:00:00,18.4,18.44,18.39,18.42,81600.0,17.9251,17.9641,17.9154,17.9446,81600.0
2010-03-19 12:10:00,18.43,18.44,18.39,18.4,80300.0,17.9544,17.9641,17.9154,17.9251,80300.0
2010-03-19 12:20:00,18.4,18.43,18.39,18.4,131500.0,17.9251,17.9544,17.9154,17.9251,131500.0
2010-03-19 12:30:00,18.4,18.44,18.4,18.42,63100.0,17.9251,17.9641,17.9251,17.9446,63100.0
2010-03-19 12:40:00,18.42,18.45,18.41,18.41,59100.0,17.9446,17.9738,17.9349,17.9349,59100.0
2010-03-19 12:50:00,18.41,18.42,18.39,18.4,62100.0,17.9349,17.9446,17.9154,17.9251,62100.0
2010-03-19 13:00:00,18.39,18.43,18.39,18.41,107600.0,17.9154,17.9544,17.9154,17.9349,107600.0
2010-03-19 13:10:00,18.4,18.41,18.38,18.4,67100.0,17.9251,17.9349,17.9056,17.9251,67100.0
2010-03-19 13:20:00,18.39,18.42,18.38,18.42,77200.0,17.9154,17.9446,17.9056,17.9446,77200.0
2010-03-19 13:30:00,18.42,18.43,18.39,18.39,82800.0,17.9446,17.9544,17.9154,17.9154,82800.0
2010-03-19 13:40:00,18.39,18.41,18.39,18.39,22600.0,17.9154,17.9349,17.9154,17.9154,22600.0
2010-03-19 13:50:00,18.39,18.43,18.39,18.43,74900.0,17.9154,17.9544,17.9154,17.9544,74900.0
2010-03-19 14:00:00,18.43,18.44,18.41,18.43,85600.0,17.9544,17.9641,17.9349,17.9544,85600.0
2010-03-19 14:10:00,18.43,18.44,18.4,18.4,37300.0,17.9544,17.9641,17.9251,17.9251,37300.0
2010-03-19 14:20:00,18.4,18.44,18.4,18.41,109500.0,17.9251,17.9641,17.9251,17.9349,109500.0
2010-03-19 14:30:00,18.41,18.42,18.39,18.39,42000.0,17.9349,17.9446,17.9154,17.9154,42000.0
2010-03-19 14:40:00,18.39,18.43,18.39,18.43,95800.0,17.9154,17.9544,17.9154,17.9544,95800.0
2010-03-19 14:50:00,18.42,18.42,18.39,18.39,84700.0,17.9446,17.9446,17.9154,17.9154,84700.0
2010-03-19 15:00:00,18.39,18.4,18.39,18.39,77600.0,17.9154,17.9251,17.9154,17.9154,77600.0
2010-03-19 15:10:00,18.39,18.4,18.39,18.39,61700.0,17.9154,17.9251,17.9154,17.9154,61700.0
2010-03-19 15:20:00,18.4,18.4,18.34,18.35,235600.0,17.9251,17.9251,17.8667,17.8764,235600.0
2010-03-19 15:30:00,18.35,18.35,18.3,18.32,170500.0,17.8764,17.8764,17.8277,17.8472,170500.0
2010-03-19 15:40:00,18.32,18.4,18.32,18.39,292700.0,17.8472,17.9251,17.8472,17.9154,292700.0
2010-03-19 15:50:00,18.39,18.43,18.37,18.42,815900.0,17.9154,17.9544,17.8959,17.9446,815900.0
2010-03-22 09:30:00,18.34,18.44,18.3,18.35,159300.0,17.8667,17.9641,17.8277,17.8764,159300.0
2010-03-22 09:40:00,18.34,18.43,18.29,18.41,173900.0,17.8667,17.9544,17.818,17.9349,173900.0
2010-03-22 09:50:00,18.41,18.45,18.37,18.38,169000.0,17.9349,17.9738,17.8959,17.9056,169000.0
2010-03-22 10:00:00,18.38,18.39,18.28,18.31,292800.0,17.9056,17.9154,17.8082,17.8374,292800.0
2010-03-22 10:10:00,18.31,18.4,18.31,18.38,156900.0,17.8374,17.9251,17.8374,17.9056,156900.0
2010-03-22 10:20:00,18.38,18.52,18.37,18.51,139200.0,17.9056,18.042,17.8959,18.0323,139200.0
2010-03-22 10:30:00,18.51,18.54,18.47,18.48,72200.0,18.0323,18.0615,17.9933,18.0031,72200.0
2010-03-22 10:40:00,18.48,18.54,18.45,18.52,151200.0,18.0031,18.0615,17.9738,18.042,151200.0
2010-03-22 10:50:00,18.52,18.54,18.51,18.53,97800.0,18.042,18.0615,18.0323,18.0518,97800.0
2010-03-22 11:00:00,18.52,18.55,18.52,18.52,178300.0,18.042,18.0713,18.042,18.042,178300.0
2010-03-22 11:10:00,18.53,18.55,18.5,18.53,77000.0,18.0518,18.0713,18.0225,18.0518,77000.0
2010-03-22 11:20:00,18.52,18.56,18.51,18.55,104400.0,18.042,18.081,18.0323,18.0713,104400.0
2010-03-22 11:30:00,18.55,18.55,18.5,18.54,164200.0,18.0713,18.0713,18.0225,18.0615,164200.0
2010-03-22 11:40:00,18.55,18.58,18.52,18.57,157400.0,18.0713,18.1005,18.042,18.0907,157400.0
2010-03-22 11:50:00,18.57,18.57,18.52,18.55,180800.0,18.0907,18.0907,18.042,18.0713,180800.0
2010-03-22 12:00:00,18.55,18.55,18.49,18.49,55000.0,18.0713,18.0713,18.0128,18.0128,55000.0
2010-03-22 12:10:00,18.49,18.51,18.46,18.46,81800.0,18.0128,18.0323,17.9836,17.9836,81800.0
2010-03-22 12:20:00,18.46,18.5,18.45,18.49,78000.0,17.9836,18.0225,17.9738,18.0128,78000.0
2010-03-22 12:30:00,18.49,18.5,18.46,18.46,84500.0,18.0128,18.0225,17.9836,17.9836,84500.0
2010-03-22 12:40:00,18.47,18.5,18.46,18.5,99300.0,17.9933,18.0225,17.9836,18.0225,99300.0
2010-03-22 12:50:00,18.51,18.55,18.5,18.53,64600.0,18.0323,18.0713,18.0225,18.0518,64600.0
2010-03-22 13:00:00,18.54,18.57,18.53,18.55,82200.0,18.0615,18.0907,18.0518,18.0713,82200.0
2010-03-22 13:10:00,18.55,18.57,18.54,18.57,103100.0,18.0713,18.0907,18.0615,18.0907,103100.0
2010-03-22 13:20:00,18.57,18.57,18.52,18.52,129900.0,18.0907,18.0907,18.042,18.042,129900.0
2010-03-22 13:30:00,18.52,18.54,18.51,18.52,49100.0,18.042,18.0615,18.0323,18.042,49100.0
2010-03-22 13:40:00,18.51,18.55,18.51,18.55,45600.0,18.0323,18.0713,18.0323,18.0713,45600.0
2010-03-22 13:50:00,18.55,18.55,18.53,18.54,71000.0,18.0713,18.0713,18.0518,18.0615,71000.0
2010-03-22 14:00:00,18.53,18.55,18.51,18.54,78100.0,18.0518,18.0713,18.0323,18.0615,78100.0
2010-03-22 14:10:00,18.54,18.55,18.53,18.54,44400.0,18.0615,18.0713,18.0518,18.0615,44400.0
2010-03-22 14:20:00,18.55,18.56,18.53,18.56,99300.0,18.0713,18.081,18.0518,18.081,99300.0
2010-03-22 14:30:00,18.56,18.59,18.55,18.59,120300.0,18.081,18.1102,18.0713,18.1102,120300.0
2010-03-22 14:40:00,18.6,18.62,18.59,18.62,136300.0,18.12,18.1394,18.1102,18.1394,136300.0
2010-03-22 14:50:00,18.62,18.63,18.59,18.6,138800.0,18.1394,18.1492,18.1102,18.12,138800.0
2010-03-22 15:00:00,18.59,18.6,18.57,18.57,68400.0,18.1102,18.12,18.0907,18.0907,68400.0
2010-03-22 15:10:00,18.57,18.6,18.56,18.59,131400.0,18.0907,18.12,18.081,18.1102,131400.0
2010-03-22 15:20:00,18.6,18.6,18.56,18.56,101700.0,18.12,18.12,18.081,18.081,101700.0
2010-03-22 15:30:00,18.57,18.58,18.53,18.55,138000.0,18.0907,18.1005,18.0518,18.0713,138000.0
2010-03-22 15:40:00,18.56,18.6,18.56,18.59,93800.0,18.081,18.12,18.081,18.1102,93800.0
2010-03-22 15:50:00,18.6,18.6,18.55,18.57,279800.0,18.12,18.12,18.0713,18.0907,279800.0
2010-03-23 09:30:00,18.54,18.67,18.51,18.52,111000.0,18.0615,18.1882,18.0323,18.042,111000.0
2010-03-23 09:40:00,18.52,18.55,18.44,18.49,78200.0,18.042,18.0713,17.9641,18.0128,78200.0
2010-03-23 09:50:00,18.48,18.58,18.48,18.58,54800.0,18.0031,18.1005,18.0031,18.1005,54800.0
2010-03-23 10:00:00,18.58,18.62,18.51,18.57,86000.0,18.1005,18.1394,18.0323,18.0907,86000.0
2010-03-23 10:10:00,18.57,18.6,18.55,18.58,70000.0,18.0907,18.12,18.0713,18.1005,70000.0
2010-03-23 10:20:00,18.57,18.65,18.55,18.64,123900.0,18.0907,18.1687,18.0713,18.1589,123900.0
2010-03-23 10:30:00,18.64,18.67,18.62,18.63,77000.0,18.1589,18.1882,18.1394,18.1492,77000.0
2010-03-23 10:40:00,18.63,18.67,18.63,18.65,61700.0,18.1492,18.1882,18.1492,18.1687,61700.0
2010-03-23 10:50:00,18.66,18.66,18.6,18.61,36700.0,18.1784,18.1784,18.12,18.1297,36700.0
2010-03-23 11:00:00,18.61,18.61,18.55,18.57,106400.0,18.1297,18.1297,18.0713,18.0907,106400.0
2010-03-23 11:10:00,18.58,18.62,18.54,18.57,105200.0,18.1005,18.1394,18.0615,18.0907,105200.0
2010-03-23 11:20:00,18.58,18.58,18.52,18.56,45300.0,18.1005,18.1005,18.042,18.081,45300.0
2010-03-23 11:30:00,18.55,18.57,18.53,18.55,45400.0,18.0713,18.0907,18.0518,18.0713,45400.0
2010-03-23 11:40:00,18.55,18.58,18.5,18.57,109500.0,18.0713,18.1005,18.0225,18.0907,109500.0
2010-03-23 11:50:00,18.57,18.62,18.56,18.61,53500.0,18.0907,18.1394,18.081,18.1297,53500.0
2010-03-23 12:00:00,18.61,18.62,18.6,18.61,54100.0,18.1297,18.1394,18.12,18.1297,54100.0
2010-03-23 12:10:00,18.6,18.63,18.59,18.61,67100.0,18.12,18.1492,18.1102,18.1297,67100.0
2010-03-23 12:20:00,18.62,18.7,18.6,18.66,196700.0,18.1394,18.2174,18.12,18.1784,196700.0
2010-03-23 12:30:00,18.67,18.67,18.63,18.63,19600.0,18.1882,18.1882,18.1492,18.1492,19600.0
2010-03-23 12:40:00,18.63,18.68,18.63,18.66,58200.0,18.1492,18.1979,18.1492,18.1784,58200.0
2010-03-23 12:50:00,18.66,18.67,18.65,18.65,31400.0,18.1784,18.1882,18.1687,18.1687,31400.0
2010-03-23 13:00:00,18.65,18.67,18.64,18.65,27300.0,18.1687,18.1882,18.1589,18.1687,27300.0
2010-03-23 13:10:00,18.65,18.66,18.6,18.62,77900.0,18.1687,18.1784,18.12,18.1394,77900.0
2010-03-23 13:20:00,18.61,18.62,18.6,18.61,73800.0,18.1297,18.1394,18.12,18.1297,73800.0
2010-03-23 13:30:00,18.61,18.63,18.61,18.61,44900.0,18.1297,18.1492,18.1297,18.1297,44900.0
2010-03-23 13:40:00,18.61,18.63,18.61,18.62,60700.0,18.1297,18.1492,18.1297,18.1394,60700.0
2010-03-23 13:50:00,18.61,18.63,18.57,18.57,75400.0,18.1297,18.1492,18.0907,18.0907,75400.0
2010-03-23 14:00:00,18.57,18.61,18.56,18.58,81400.0,18.0907,18.1297,18.081,18.1005,81400.0
2010-03-23 14:10:00,18.58,18.6,18.58,18.58,30500.0,18.1005,18.12,18.1005,18.1005,30500.0
2010-03-23 14:20:00,18.57,18.59,18.57,18.58,37700.0,18.0907,18.1102,18.0907,18.1005,37700.0
2010-03-23 14:30:00,18.58,18.59,18.55,18.55,38200.0,18.1005,18.1102,18.0713,18.0713,38200.0
2010-03-23 14:40:00,18.56,18.59,18.55,18.56,58100.0,18.081,18.1102,18.0713,18.081,58100.0
2010-03-23 14:50:00,18.56,18.56,18.52,18.54,209900.0,18.081,18.081,18.042,18.0615,209900.0
2010-03-23 15:00:00,18.53,18.56,18.52,18.55,116700.0,18.0518,18.081,18.042,18.0713,116700.0
2010-03-23 15:10:00,18.55,18.59,18.53,18.55,229200.0,18.0713,18.1102,18.0518,18.0713,229200.0
2010-03-23 15:20:00,18.55,18.55,18.53,18.54,212500.0,18.0713,18.0713,18.0518,18.0615,212500.0
2010-03-23 15:30:00,18.54,18.55,18.49,18.49,396900.0,18.0615,18.0713,18.0128,18.0128,396900.0
2010-03-23 15:40:00,18.49,18.5,18.46,18.49,231700.0,18.0128,18.0225,17.9836,18.0128,231700.0
2010-03-23 15:50:00,18.49,18.52,18.48,18.52,549200.0,18.0128,18.042,18.0031,18.042,549200.0
2010-03-24 09:30:00,18.46,18.57,18.37,18.4,123900.0,17.9836,18.0907,17.8959,17.9251,123900.0
2010-03-24 09:40:00,18.41,18.55,18.4,18.55,80200.0,17.9349,18.0713,17.9251,18.0713,80200.0
2010-03-24 09:50:00,18.55,18.56,18.46,18.52,125000.0,18.0713,18.081,17.9836,18.042,125000.0
2010-03-24 10:00:00,18.53,18.53,18.45,18.53,68300.0,18.0518,18.0518,17.9738,18.0518,68300.0
2010-03-24 10:10:00,18.53,18.56,18.53,18.55,102200.0,18.0518,18.081,18.0518,18.0713,102200.0
2010-03-24 10:20:00,18.54,18.57,18.52,18.56,120200.0,18.0615,18.0907,18.042,18.081,120200.0
2010-03-24 10:30:00,18.55,18.56,18.5,18.5,180000.0,18.0713,18.081,18.0225,18.0225,180000.0
2010-03-24 10:40:00,18.49,18.5,18.46,18.49,163200.0,18.0128,18.0225,17.9836,18.0128,163200.0
2010-03-24 10:50:00,18.49,18.53,18.47,18.5,249500.0,18.0128,18.0518,17.9933,18.0225,249500.0
2010-03-24 11:00:00,18.5,18.51,18.44,18.45,96400.0,18.0225,18.0323,17.9641,17.9738,96400.0
2010-03-24 11:10:00,18.45,18.48,18.42,18.45,144500.0,17.9738,18.0031,17.9446,17.9738,144500.0
2010-03-24 11:20:00,18.44,18.47,18.43,18.43,109700.0,17.9641,17.9933,17.9544,17.9544,109700.0
2010-03-24 11:30:00,18.43,18.44,18.4,18.4,39000.0,17.9544,17.9641,17.9251,17.9251,39000.0
2010-03-24 11:40:00,18.4,18.44,18.4,18.44,42400.0,17.9251,17.9641,17.9251,17.9641,42400.0
2010-03-24 11:50:00,18.44,18.48,18.43,18.47,62200.0,17.9641,18.0031,17.9544,17.9933,62200.0
2010-03-24 12:00:00,18.47,18.48,18.43,18.46,100100.0,17.9933,18.0031,17.9544,17.9836,100100.0
2010-03-24 12:10:00,18.45,18.46,18.43,18.45,92200.0,17.9738,17.9836,17.9544,17.9738,92200.0
2010-03-24 12:20:00,18.44,18.47,18.44,18.47,15800.0,17.9641,17.9933,17.9641,17.9933,15800.0
2010-03-24 12:30:00,18.47,18.5,18.47,18.48,70300.0,17.9933,18.0225,17.9933,18.0031,70300.0
2010-03-24 12:40:00,18.48,18.5,18.47,18.5,37500.0,18.0031,18.0225,17.9933,18.0225,37500.0
2010-03-24 12:50:00,18.49,18.5,18.49,18.49,25500.0,18.0128,18.0225,18.0128,18.0128,25500.0
2010-03-24 13:00:00,18.5,18.5,18.44,18.47,53300.0,18.0225,18.0225,17.9641,17.9933,53300.0
2010-03-24 13:10:00,18.47,18.5,18.45,18.46,90300.0,17.9933,18.0225,17.9738,17.9836,90300.0
2010-03-24 13:20:00,18.46,18.47,18.43,18.43,70200.0,17.9836,17.9933,17.9544,17.9544,70200.0
2010-03-24 13:30:00,18.43,18.43,18.41,18.41,78300.0,17.9544,17.9544,17.9349,17.9349,78300.0
2010-03-24 13:40:00,18.42,18.43,18.37,18.37,58600.0,17.9446,17.9544,17.8959,17.8959,58600.0
2010-03-24 13:50:00,18.37,18.4,18.34,18.38,184200.0,17.8959,17.9251,17.8667,17.9056,184200.0
2010-03-24 14:00:00,18.38,18.4,18.37,18.39,106500.0,17.9056,17.9251,17.8959,17.9154,106500.0
2010-03-24 14:10:00,18.4,18.41,18.38,18.4,89200.0,17.9251,17.9349,17.9056,17.9251,89200.0
2010-03-24 14:20:00,18.4,18.41,18.39,18.4,81400.0,17.9251,17.9349,17.9154,17.9251,81400.0
2010-03-24 14:30:00,18.4,18.44,18.4,18.42,195300.0,17.9251,17.9641,17.9251,17.9446,195300.0
2010-03-24 14:40:00,18.43,18.46,18.42,18.45,293900.0,17.9544,17.9836,17.9446,17.9738,293900.0
2010-03-24 14:50:00,18.45,18.46,18.43,18.45,99000.0,17.9738,17.9836,17.9544,17.9738,99000.0
2010-03-24 15:00:00,18.45,18.47,18.43,18.47,151500.0,17.9738,17.9933,17.9544,17.9933,151500.0
2010-03-24 15:10:00,18.47,18.47,18.43,18.45,123400.0,17.9933,17.9933,17.9544,17.9738,123400.0
2010-03-24 15:20:00,18.45,18.49,18.44,18.49,103000.0,17.9738,18.0128,17.9641,18.0128,103000.0
2010-03-24 15:30:00,18.49,18.56,18.48,18.55,149700.0,18.0128,18.081,18.0031,18.0713,149700.0
2010-03-24 15:40:00,18.56,18.56,18.51,18.53,370700.0,18.081,18.081,18.0323,18.0518,370700.0
2010-03-24 15:50:00,18.53,18.54,18.5,18.53,383400.0,18.0518,18.0615,18.0225,18.0518,383400.0
2010-03-25 09:30:00,18.68,18.77,18.63,18.66,148700.0,18.1979,18.2856,18.1492,18.1784,148700.0
2010-03-25 09:40:00,18.66,18.74,18.63,18.73,84200.0,18.1784,18.2564,18.1492,18.2466,84200.0
2010-03-25 09:50:00,18.73,18.79,18.71,18.71,120700.0,18.2466,18.3051,18.2271,18.2271,120700.0
2010-03-25 10:00:00,18.72,18.76,18.65,18.67,141100.0,18.2369,18.2758,18.1687,18.1882,141100.0
2010-03-25 10:10:00,18.67,18.68,18.65,18.66,67700.0,18.1882,18.1979,18.1687,18.1784,67700.0
2010-03-25 10:20:00,18.67,18.69,18.63,18.63,49600.0,18.1882,18.2076,18.1492,18.1492,49600.0
2010-03-25 10:30:00,18.63,18.66,18.62,18.66,66300.0,18.1492,18.1784,18.1394,18.1784,66300.0
2010-03-25 10:40:00,18.67,18.69,18.63,18.64,73700.0,18.1882,18.2076,18.1492,18.1589,73700.0
2010-03-25 10:50:00,18.64,18.66,18.63,18.65,41400.0,18.1589,18.1784,18.1492,18.1687,41400.0
2010-03-25 11:00:00,18.64,18.69,18.64,18.68,87000.0,18.1589,18.2076,18.1589,18.1979,87000.0
2010-03-25 11:10:00,18.67,18.75,18.67,18.74,100200.0,18.1882,18.2661,18.1882,18.2564,100200.0
2010-03-25 11:20:00,18.75,18.75,18.73,18.75,51400.0,18.2661,18.2661,18.2466,18.2661,51400.0
2010-03-25 11:30:00,18.75,18.84,18.74,18.83,135100.0,18.2661,18.3538,18.2564,18.344,135100.0
2010-03-25 11:40:00,18.82,18.86,18.8,18.84,78100.0,18.3343,18.3733,18.3148,18.3538,78100.0
2010-03-25 11:50:00,18.85,18.89,18.84,18.85,196000.0,18.3635,18.4025,18.3538,18.3635,196000.0
2010-03-25 12:00:00,18.85,18.86,18.83,18.84,87200.0,18.3635,18.3733,18.344,18.3538,87200.0
2010-03-25 12:10:00,18.84,18.85,18.83,18.83,42700.0,18.3538,18.3635,18.344,18.344,42700.0
2010-03-25 12:20:00,18.83,18.84,18.82,18.82,27700.0,18.344,18.3538,18.3343,18.3343,27700.0
2010-03-25 12:30:00,18.82,18.84,18.82,18.84,36600.0,18.3343,18.3538,18.3343,18.3538,36600.0
2010-03-25 12:40:00,18.84,18.88,18.82,18.84,142200.0,18.3538,18.3927,18.3343,18.3538,142200.0
2010-03-25 12:50:00,18.84,18.85,18.83,18.85,39800.0,18.3538,18.3635,18.344,18.3635,39800.0
2010-03-25 13:00:00,18.84,18.91,18.84,18.91,188800.0,18.3538,18.422,18.3538,18.422,188800.0
2010-03-25 13:10:00,18.91,18.95,18.9,18.92,110900.0,18.422,18.4609,18.4122,18.4317,110900.0
2010-03-25 13:20:00,18.92,18.98,18.91,18.95,116300.0,18.4317,18.4902,18.422,18.4609,116300.0
2010-03-25 13:30:00,18.95,18.96,18.85,18.86,105400.0,18.4609,18.4707,18.3635,18.3733,105400.0
2010-03-25 13:40:00,18.86,18.86,18.78,18.78,158300.0,18.3733,18.3733,18.2953,18.2953,158300.0
2010-03-25 13:50:00,18.78,18.8,18.75,18.77,122400.0,18.2953,18.3148,18.2661,18.2856,122400.0
2010-03-25 14:00:00,18.77,18.79,18.76,18.77,46000.0,18.2856,18.3051,18.2758,18.2856,46000.0
2010-03-25 14:10:00,18.77,18.78,18.75,18.76,59200.0,18.2856,18.2953,18.2661,18.2758,59200.0
2010-03-25 14:20:00,18.76,18.77,18.66,18.67,66700.0,18.2758,18.2856,18.1784,18.1882,66700.0
2010-03-25 14:30:00,18.66,18.7,18.64,18.68,73900.0,18.1784,18.2174,18.1589,18.1979,73900.0
2010-03-25 14:40:00,18.69,18.69,18.62,18.62,87000.0,18.2076,18.2076,18.1394,18.1394,87000.0
2010-03-25 14:50:00,18.62,18.63,18.59,18.6,122900.0,18.1394,18.1492,18.1102,18.12,122900.0
2010-03-25 15:00:00,18.61,18.69,18.6,18.66,84300.0,18.1297,18.2076,18.12,18.1784,84300.0
2010-03-25 15:10:00,18.66,18.67,18.62,18.62,79900.0,18.1784,18.1882,18.1394,18.1394,79900.0
2010-03-25 15:20:00,18.62,18.65,18.62,18.62,105100.0,18.1394,18.1687,18.1394,18.1394,105100.0
2010-03-25 15:30:00,18.62,18.69,18.62,18.66,282200.0,18.1394,18.2076,18.1394,18.1784,282200.0
2010-03-25 15:40:00,18.65,18.68,18.61,18.61,424600.0,18.1687,18.1979,18.1297,18.1297,424600.0
2010-03-25 15:50:00,18.6,18.61,18.55,18.56,366100.0,18.12,18.1297,18.0713,18.081,366100.0
2010-03-26 09:30:00,18.6,18.81,18.51,18.78,127900.0,18.12,18.3245,18.0323,18.2953,127900.0
2010-03-26 09:40:00,18.78,18.79,18.73,18.79,130700.0,18.2953,18.3051,18.2466,18.3051,130700.0
2010-03-26 09:50:00,18.79,18.8,18.73,18.73,108300.0,18.3051,18.3148,18.2466,18.2466,108300.0
2010-03-26 10:00:00,18.73,18.75,18.7,18.73,159900.0,18.2466,18.2661,18.2174,18.2466,159900.0
2010-03-26 10:10:00,18.73,18.73,18.63,18.65,121800.0,18.2466,18.2466,18.1492,18.1687,121800.0
2010-03-26 10:20:00,18.65,18.66,18.63,18.64,95200.0,18.1687,18.1784,18.1492,18.1589,95200.0
2010-03-26 10:30:00,18.64,18.66,18.64,18.65,54100.0,18.1589,18.1784,18.1589,18.1687,54100.0
2010-03-26 10:40:00,18.65,18.65,18.6,18.63,59800.0,18.1687,18.1687,18.12,18.1492,59800.0
2010-03-26 10:50:00,18.63,18.64,18.58,18.58,46600.0,18.1492,18.1589,18.1005,18.1005,46600.0
2010-03-26 11:00:00,18.59,18.62,18.56,18.58,85100.0,18.1102,18.1394,18.081,18.1005,85100.0
2010-03-26 11:10:00,18.58,18.61,18.56,18.61,90700.0,18.1005,18.1297,18.081,18.1297,90700.0
2010-03-26 11:20:00,18.6,18.61,18.58,18.58,76100.0,18.12,18.1297,18.1005,18.1005,76100.0
2010-03-26 11:30:00,18.58,18.6,18.58,18.6,39200.0,18.1005,18.12,18.1005,18.12,39200.0
2010-03-26 11:40:00,18.59,18.61,18.59,18.6,31500.0,18.1102,18.1297,18.1102,18.12,31500.0
2010-03-26 11:50:00,18.6,18.64,18.6,18.64,56400.0,18.12,18.1589,18.12,18.1589,56400.0
2010-03-26 12:00:00,18.64,18.68,18.63,18.68,67000.0,18.1589,18.1979,18.1492,18.1979,67000.0
2010-03-26 12:10:00,18.68,18.71,18.67,18.71,81100.0,18.1979,18.2271,18.1882,18.2271,81100.0
2010-03-26 12:20:00,18.7,18.71,18.62,18.62,108400.0,18.2174,18.2271,18.1394,18.1394,108400.0
2010-03-26 12:30:00,18.63,18.65,18.61,18.65,100900.0,18.1492,18.1687,18.1297,18.1687,100900.0
2010-03-26 12:40:00,18.65,18.67,18.62,18.63,146300.0,18.1687,18.1882,18.1394,18.1492,146300.0
2010-03-26 12:50:00,18.63,18.64,18.58,18.59,201900.0,18.1492,18.1589,18.1005,18.1102,201900.0
2010-03-26 13:00:00,18.59,18.61,18.5,18.52,158800.0,18.1102,18.1297,18.0225,18.042,158800.0
2010-03-26 13:10:00,18.52,18.58,18.52,18.57,65700.0,18.042,18.1005,18.042,18.0907,65700.0
2010-03-26 13:20:00,18.57,18.59,18.55,18.58,104300.0,18.0907,18.1102,18.0713,18.1005,104300.0
2010-03-26 13:30:00,18.58,18.62,18.55,18.61,107300.0,18.1005,18.1394,18.0713,18.1297,107300.0
2010-03-26 13:40:00,18.61,18.65,18.6,18.63,123600.0,18.1297,18.1687,18.12,18.1492,123600.0
2010-03-26 13:50:00,18.64,18.67,18.63,18.65,126400.0,18.1589,18.1882,18.1492,18.1687,126400.0
2010-03-26 14:00:00,18.65,18.68,18.64,18.67,88900.0,18.1687,18.1979,18.1589,18.1882,88900.0
2010-03-26 14:10:00,18.68,18.71,18.66,18.71,96700.0,18.1979,18.2271,18.1784,18.2271,96700.0
2010-03-26 14:20:00,18.7,18.74,18.68,18.74,76600.0,18.2174,18.2564,18.1979,18.2564,76600.0
2010-03-26 14:30:00,18.74,18.75,18.71,18.75,105800.0,18.2564,18.2661,18.2271,18.2661,105800.0
2010-03-26 14:40:00,18.74,18.76,18.73,18.76,132800.0,18.2564,18.2758,18.2466,18.2758,132800.0
2010-03-26 14:50:00,18.76,18.79,18.74,18.79,150100.0,18.2758,18.3051,18.2564,18.3051,150100.0
2010-03-26 15:00:00,18.78,18.8,18.75,18.75,104300.0,18.2953,18.3148,18.2661,18.2661,104300.0
2010-03-26 15:10:00,18.76,18.79,18.75,18.79,91700.0,18.2758,18.3051,18.2661,18.3051,91700.0
2010-03-26 15:20:00,18.79,18.82,18.78,18.81,100800.0,18.3051,18.3343,18.2953,18.3245,100800.0
2010-03-26 15:30:00,18.82,18.82,18.79,18.79,133600.0,18.3343,18.3343,18.3051,18.3051,133600.0
2010-03-26 15:40:00,18.8,18.88,18.79,18.84,467000.0,18.3148,18.3927,18.3051,18.3538,467000.0
2010-03-26 15:50:00,18.85,18.88,18.82,18.86,553600.0,18.3635,18.3927,18.3343,18.3733,553600.0
2010-03-29 09:30:00,18.99,18.99,18.84,18.85,114800.0,18.4999,18.4999,18.3538,18.3635,114800.0
2010-03-29 09:40:00,18.85,18.88,18.79,18.79,137600.0,18.3635,18.3927,18.3051,18.3051,137600.0
2010-03-29 09:50:00,18.8,18.8,18.7,18.75,141000.0,18.3148,18.3148,18.2174,18.2661,141000.0
2010-03-29 10:00:00,18.75,18.81,18.74,18.76,99500.0,18.2661,18.3245,18.2564,18.2758,99500.0
2010-03-29 10:10:00,18.76,18.8,18.74,18.75,59700.0,18.2758,18.3148,18.2564,18.2661,59700.0
2010-03-29 10:20:00,18.74,18.77,18.72,18.74,115000.0,18.2564,18.2856,18.2369,18.2564,115000.0
2010-03-29 10:30:00,18.74,18.79,18.71,18.79,58600.0,18.2564,18.3051,18.2271,18.3051,58600.0
2010-03-29 10:40:00,18.78,18.8,18.75,18.76,79000.0,18.2953,18.3148,18.2661,18.2758,79000.0
2010-03-29 10:50:00,18.77,18.78,18.74,18.77,53200.0,18.2856,18.2953,18.2564,18.2856,53200.0
2010-03-29 11:00:00,18.76,18.78,18.73,18.74,56200.0,18.2758,18.2953,18.2466,18.2564,56200.0
2010-03-29 11:10:00,18.75,18.76,18.7,18.72,59000.0,18.2661,18.2758,18.2174,18.2369,59000.0
2010-03-29 11:20:00,18.72,18.77,18.71,18.75,41900.0,18.2369,18.2856,18.2271,18.2661,41900.0
2010-03-29 11:30:00,18.75,18.78,18.73,18.77,101400.0,18.2661,18.2953,18.2466,18.2856,101400.0
2010-03-29 11:40:00,18.77,18.78,18.76,18.78,17300.0,18.2856,18.2953,18.2758,18.2953,17300.0
2010-03-29 11:50:00,18.77,18.8,18.76,18.79,63300.0,18.2856,18.3148,18.2758,18.3051,63300.0
2010-03-29 12:00:00,18.78,18.8,18.77,18.77,86600.0,18.2953,18.3148,18.2856,18.2856,86600.0
2010-03-29 12:10:00,18.77,18.79,18.76,18.77,59900.0,18.2856,18.3051,18.2758,18.2856,59900.0
2010-03-29 12:20:00,18.77,18.79,18.76,18.77,37300.0,18.2856,18.3051,18.2758,18.2856,37300.0
2010-03-29 12:30:00,18.77,18.78,18.75,18.76,21600.0,18.2856,18.2953,18.2661,18.2758,21600.0
2010-03-29 12:40:00,18.77,18.77,18.72,18.74,32200.0,18.2856,18.2856,18.2369,18.2564,32200.0
2010-03-29 12:50:00,18.74,18.75,18.72,18.72,35800.0,18.2564,18.2661,18.2369,18.2369,35800.0
2010-03-29 13:00:00,18.73,18.75,18.72,18.73,40000.0,18.2466,18.2661,18.2369,18.2466,40000.0
2010-03-29 13:10:00,18.73,18.75,18.7,18.71,55800.0,18.2466,18.2661,18.2174,18.2271,55800.0
2010-03-29 13:20:00,18.71,18.73,18.7,18.71,61100.0,18.2271,18.2466,18.2174,18.2271,61100.0
2010-03-29 13:30:00,18.72,18.73,18.66,18.68,63200.0,18.2369,18.2466,18.1784,18.1979,63200.0
2010-03-29 13:40:00,18.68,18.7,18.66,18.7,38200.0,18.1979,18.2174,18.1784,18.2174,38200.0
2010-03-29 13:50:00,18.69,18.7,18.67,18.67,42700.0,18.2076,18.2174,18.1882,18.1882,42700.0
2010-03-29 14:00:00,18.67,18.7,18.66,18.68,34600.0,18.1882,18.2174,18.1784,18.1979,34600.0
2010-03-29 14:10:00,18.68,18.69,18.66,18.69,25300.0,18.1979,18.2076,18.1784,18.2076,25300.0
2010-03-29 14:20:00,18.69,18.69,18.61,18.61,88600.0,18.2076,18.2076,18.1297,18.1297,88600.0
2010-03-29 14:30:00,18.62,18.68,18.61,18.64,68000.0,18.1394,18.1979,18.1297,18.1589,68000.0
2010-03-29 14:40:00,18.65,18.66,18.64,18.65,21800.0,18.1687,18.1784,18.1589,18.1687,21800.0
2010-03-29 14:50:00,18.65,18.67,18.64,18.66,41500.0,18.1687,18.1882,18.1589,18.1784,41500.0
2010-03-29 15:00:00,18.66,18.68,18.66,18.67,71200.0,18.1784,18.1979,18.1784,18.1882,71200.0
2010-03-29 15:10:00,18.67,18.68,18.65,18.68,60600.0,18.1882,18.1979,18.1687,18.1979,60600.0
2010-03-29 15:20:00,18.67,18.68,18.65,18.66,42800.0,18.1882,18.1979,18.1687,18.1784,42800.0
2010-03-29 15:30:00,18.66,18.68,18.64,18.66,124000.0,18.1784,18.1979,18.1589,18.1784,124000.0
2010-03-29 15:40:00,18.66,18.67,18.63,18.65,70700.0,18.1784,18.1882,18.1492,18.1687,70700.0
2010-03-29 15:50:00,18.65,18.68,18.65,18.68,327400.0,18.1687,18.1979,18.1687,18.1979,327400.0
2010-03-30 09:30:00,18.57,18.8,18.46,18.77,268700.0,18.0907,18.3148,17.9836,18.2856,268700.0
2010-03-30 09:40:00,18.78,18.85,18.76,18.85,96200.0,18.2953,18.3635,18.2758,18.3635,96200.0
2010-03-30 09:50:00,18.85,18.92,18.83,18.89,82600.0,18.3635,18.4317,18.344,18.4025,82600.0
2010-03-30 10:00:00,18.9,18.9,18.83,18.83,79200.0,18.4122,18.4122,18.344,18.344,79200.0
2010-03-30 10:10:00,18.83,18.84,18.7,18.7,87600.0,18.344,18.3538,18.2174,18.2174,87600.0
2010-03-30 10:20:00,18.7,18.7,18.64,18.7,87000.0,18.2174,18.2174,18.1589,18.2174,87000.0
2010-03-30 10:30:00,18.69,18.7,18.64,18.67,134900.0,18.2076,18.2174,18.1589,18.1882,134900.0
2010-03-30 10:40:00,18.66,18.67,18.64,18.64,59400.0,18.1784,18.1882,18.1589,18.1589,59400.0
2010-03-30 10:50:00,18.65,18.68,18.64,18.67,50600.0,18.1687,18.1979,18.1589,18.1882,50600.0
2010-03-30 11:00:00,18.66,18.67,18.59,18.62,117400.0,18.1784,18.1882,18.1102,18.1394,117400.0
2010-03-30 11:10:00,18.63,18.73,18.57,18.72,404600.0,18.1492,18.2466,18.0907,18.2369,404600.0
2010-03-30 11:20:00,18.72,18.75,18.68,18.72,149400.0,18.2369,18.2661,18.1979,18.2369,149400.0
2010-03-30 11:30:00,18.73,18.73,18.67,18.68,77800.0,18.2466,18.2466,18.1882,18.1979,77800.0
2010-03-30 11:40:00,18.67,18.72,18.67,18.71,75400.0,18.1882,18.2369,18.1882,18.2271,75400.0
2010-03-30 11:50:00,18.72,18.79,18.7,18.78,75600.0,18.2369,18.3051,18.2174,18.2953,75600.0
2010-03-30 12:00:00,18.79,18.82,18.77,18.82,59900.0,18.3051,18.3343,18.2856,18.3343,59900.0
2010-03-30 12:10:00,18.82,18.84,18.8,18.82,49900.0,18.3343,18.3538,18.3148,18.3343,49900.0
2010-03-30 12:20:00,18.83,18.89,18.83,18.89,55900.0,18.344,18.4025,18.344,18.4025,55900.0
2010-03-30 12:30:00,18.88,18.92,18.88,18.89,160000.0,18.3927,18.4317,18.3927,18.4025,160000.0
2010-03-30 12:40:00,18.89,18.91,18.88,18.9,115100.0,18.4025,18.422,18.3927,18.4122,115100.0
2010-03-30 12:50:00,18.9,18.9,18.86,18.86,56100.0,18.4122,18.4122,18.3733,18.3733,56100.0
2010-03-30 13:00:00,18.86,18.86,18.83,18.85,112900.0,18.3733,18.3733,18.344,18.3635,112900.0
2010-03-30 13:10:00,18.85,18.86,18.81,18.82,29300.0,18.3635,18.3733,18.3245,18.3343,29300.0
2010-03-30 13:20:00,18.81,18.82,18.77,18.79,63700.0,18.3245,18.3343,18.2856,18.3051,63700.0
2010-03-30 13:30:00,18.78,18.8,18.77,18.77,56900.0,18.2953,18.3148,18.2856,18.2856,56900.0
2010-03-30 13:40:00,18.77,18.81,18.75,18.8,81400.0,18.2856,18.3245,18.2661,18.3148,81400.0
2010-03-30 13:50:00,18.8,18.82,18.79,18.79,61000.0,18.3148,18.3343,18.3051,18.3051,61000.0
2010-03-30 14:00:00,18.78,18.81,18.78,18.8,46100.0,18.2953,18.3245,18.2953,18.3148,46100.0
2010-03-30 14:10:00,18.79,18.8,18.78,18.78,45100.0,18.3051,18.3148,18.2953,18.2953,45100.0
2010-03-30 14:20:00,18.79,18.8,18.77,18.78,28800.0,18.3051,18.3148,18.2856,18.2953,28800.0
2010-03-30 14:30:00,18.79,18.82,18.79,18.81,56100.0,18.3051,18.3343,18.3051,18.3245,56100.0
2010-03-30 14:40:00,18.8,18.81,18.79,18.8,48700.0,18.3148,18.3245,18.3051,18.3148,48700.0
2010-03-30 14:50:00,18.8,18.83,18.79,18.8,81900.0,18.3148,18.344,18.3051,18.3148,81900.0
2010-03-30 15:00:00,18.81,18.83,18.79,18.8,112400.0,18.3245,18.344,18.3051,18.3148,112400.0
2010-03-30 15:10:00,18.8,18.82,18.78,18.8,85100.0,18.3148,18.3343,18.2953,18.3148,85100.0
2010-03-30 15:20:00,18.8,18.81,18.79,18.8,95000.0,18.3148,18.3245,18.3051,18.3148,95000.0
2010-03-30 15:30:00,18.8,18.84,18.79,18.8,209100.0,18.3148,18.3538,18.3051,18.3148,209100.0
2010-03-30 15:40:00,18.79,18.83,18.78,18.79,147200.0,18.3051,18.344,18.2953,18.3051,147200.0
2010-03-30 15:50:00,18.8,18.82,18.74,18.78,542900.0,18.3148,18.3343,18.2564,18.2953,542900.0
2010-03-31 09:30:00,18.76,18.77,18.57,18.62,135100.0,18.2758,18.2856,18.0907,18.1394,135100.0
2010-03-31 09:40:00,18.62,18.66,18.56,18.58,155800.0,18.1394,18.1784,18.081,18.1005,155800.0
2010-03-31 09:50:00,18.58,18.65,18.57,18.62,121700.0,18.1005,18.1687,18.0907,18.1394,121700.0
2010-03-31 10:00:00,18.63,18.7,18.62,18.69,100400.0,18.1492,18.2174,18.1394,18.2076,100400.0
2010-03-31 10:10:00,18.68,18.69,18.63,18.65,63000.0,18.1979,18.2076,18.1492,18.1687,63000.0
2010-03-31 10:20:00,18.65,18.7,18.63,18.67,94000.0,18.1687,18.2174,18.1492,18.1882,94000.0
2010-03-31 10:30:00,18.67,18.72,18.66,18.72,61300.0,18.1882,18.2369,18.1784,18.2369,61300.0
2010-03-31 10:40:00,18.71,18.72,18.64,18.66,69800.0,18.2271,18.2369,18.1589,18.1784,69800.0
2010-03-31 10:50:00,18.66,18.68,18.63,18.67,156100.0,18.1784,18.1979,18.1492,18.1882,156100.0
2010-03-31 11:00:00,18.67,18.67,18.61,18.61,74600.0,18.1882,18.1882,18.1297,18.1297,74600.0
2010-03-31 11:10:00,18.62,18.62,18.57,18.58,84400.0,18.1394,18.1394,18.0907,18.1005,84400.0
2010-03-31 11:20:00,18.58,18.65,18.58,18.63,50400.0,18.1005,18.1687,18.1005,18.1492,50400.0
2010-03-31 11:30:00,18.63,18.69,18.63,18.66,87600.0,18.1492,18.2076,18.1492,18.1784,87600.0
2010-03-31 11:40:00,18.66,18.67,18.64,18.65,110200.0,18.1784,18.1882,18.1589,18.1687,110200.0
2010-03-31 11:50:00,18.65,18.65,18.62,18.64,61800.0,18.1687,18.1687,18.1394,18.1589,61800.0
2010-03-31 12:00:00,18.64,18.64,18.6,18.61,58000.0,18.1589,18.1589,18.12,18.1297,58000.0
2010-03-31 12:10:00,18.62,18.66,18.61,18.65,63700.0,18.1394,18.1784,18.1297,18.1687,63700.0
2010-03-31 12:20:00,18.65,18.66,18.63,18.64,36500.0,18.1687,18.1784,18.1492,18.1589,36500.0
2010-03-31 12:30:00,18.63,18.65,18.63,18.65,24100.0,18.1492,18.1687,18.1492,18.1687,24100.0
2010-03-31 12:40:00,18.65,18.66,18.63,18.63,44100.0,18.1687,18.1784,18.1492,18.1492,44100.0
2010-03-31 12:50:00,18.64,18.66,18.63,18.64,86200.0,18.1589,18.1784,18.1492,18.1589,86200.0
2010-03-31 13:00:00,18.64,18.65,18.63,18.64,27300.0,18.1589,18.1687,18.1492,18.1589,27300.0
2010-03-31 13:10:00,18.64,18.65,18.62,18.65,43800.0,18.1589,18.1687,18.1394,18.1687,43800.0
2010-03-31 13:20:00,18.64,18.65,18.64,18.65,21500.0,18.1589,18.1687,18.1589,18.1687,21500.0
2010-03-31 13:30:00,18.65,18.65,18.64,18.65,22400.0,18.1687,18.1687,18.1589,18.1687,22400.0
2010-03-31 13:40:00,18.64,18.66,18.64,18.66,36900.0,18.1589,18.1784,18.1589,18.1784,36900.0
2010-03-31 13:50:00,18.65,18.66,18.64,18.65,50200.0,18.1687,18.1784,18.1589,18.1687,50200.0
2010-03-31 14:00:00,18.65,18.68,18.64,18.68,24000.0,18.1687,18.1979,18.1589,18.1979,24000.0
2010-03-31 14:10:00,18.68,18.69,18.66,18.67,26700.0,18.1979,18.2076,18.1784,18.1882,26700.0
2010-03-31 14:20:00,18.67,18.69,18.66,18.69,43500.0,18.1882,18.2076,18.1784,18.2076,43500.0
2010-03-31 14:30:00,18.68,18.68,18.65,18.65,75500.0,18.1979,18.1979,18.1687,18.1687,75500.0
2010-03-31 14:40:00,18.65,18.66,18.64,18.64,51900.0,18.1687,18.1784,18.1589,18.1589,51900.0
2010-03-31 14:50:00,18.64,18.64,18.59,18.62,82000.0,18.1589,18.1589,18.1102,18.1394,82000.0
2010-03-31 15:00:00,18.62,18.63,18.6,18.63,61600.0,18.1394,18.1492,18.12,18.1492,61600.0
2010-03-31 15:10:00,18.63,18.64,18.62,18.64,53100.0,18.1492,18.1589,18.1394,18.1589,53100.0
2010-03-31 15:20:00,18.64,18.64,18.6,18.61,172800.0,18.1589,18.1589,18.12,18.1297,172800.0
2010-03-31 15:30:00,18.61,18.66,18.61,18.66,230400.0,18.1297,18.1784,18.1297,18.1784,230400.0
2010-03-31 15:40:00,18.66,18.66,18.62,18.66,240000.0,18.1784,18.1784,18.1394,18.1784,240000.0
2010-03-31 15:50:00,18.66,18.71,18.61,18.66,797700.0,18.1784,18.2271,18.1297,18.1784,797700.0
2010-04-01 09:30:00,18.64,18.92,18.64,18.87,107300.0,18.1589,18.4317,18.1589,18.383,107300.0
2010-04-01 09:40:00,18.87,18.95,18.85,18.85,148900.0,18.383,18.4609,18.3635,18.3635,148900.0
2010-04-01 09:50:00,18.85,18.87,18.81,18.81,121500.0,18.3635,18.383,18.3245,18.3245,121500.0
2010-04-01 10:00:00,18.82,18.86,18.78,18.81,88000.0,18.3343,18.3733,18.2953,18.3245,88000.0
2010-04-01 10:10:00,18.8,18.83,18.78,18.78,65000.0,18.3148,18.344,18.2953,18.2953,65000.0
2010-04-01 10:20:00,18.78,18.78,18.75,18.76,62300.0,18.2953,18.2953,18.2661,18.2758,62300.0
2010-04-01 10:30:00,18.76,18.78,18.73,18.78,59800.0,18.2758,18.2953,18.2466,18.2953,59800.0
2010-04-01 10:40:00,18.79,18.82,18.78,18.8,62900.0,18.3051,18.3343,18.2953,18.3148,62900.0
2010-04-01 10:50:00,18.8,18.81,18.72,18.74,87300.0,18.3148,18.3245,18.2369,18.2564,87300.0
2010-04-01 11:00:00,18.74,18.77,18.73,18.75,37600.0,18.2564,18.2856,18.2466,18.2661,37600.0
2010-04-01 11:10:00,18.76,18.77,18.7,18.72,91000.0,18.2758,18.2856,18.2174,18.2369,91000.0
2010-04-01 11:20:00,18.73,18.75,18.68,18.75,163300.0,18.2466,18.2661,18.1979,18.2661,163300.0
2010-04-01 11:30:00,18.75,18.75,18.73,18.74,54600.0,18.2661,18.2661,18.2466,18.2564,54600.0
2010-04-01 11:40:00,18.73,18.77,18.73,18.76,63700.0,18.2466,18.2856,18.2466,18.2758,63700.0
2010-04-01 11:50:00,18.76,18.78,18.75,18.78,35300.0,18.2758,18.2953,18.2661,18.2953,35300.0
2010-04-01 12:00:00,18.78,18.8,18.77,18.8,24700.0,18.2953,18.3148,18.2856,18.3148,24700.0
2010-04-01 12:10:00,18.8,18.82,18.79,18.82,46900.0,18.3148,18.3343,18.3051,18.3343,46900.0
2010-04-01 12:20:00,18.82,18.85,18.82,18.84,67600.0,18.3343,18.3635,18.3343,18.3538,67600.0
2010-04-01 12:30:00,18.84,18.87,18.7,18.81,162500.0,18.3538,18.383,18.2174,18.3245,162500.0
2010-04-01 12:40:00,18.81,18.84,18.8,18.83,38300.0,18.3245,18.3538,18.3148,18.344,38300.0
2010-04-01 12:50:00,18.84,18.84,18.81,18.82,66000.0,18.3538,18.3538,18.3245,18.3343,66000.0
2010-04-01 13:00:00,18.81,18.83,18.81,18.83,51000.0,18.3245,18.344,18.3245,18.344,51000.0
2010-04-01 13:10:00,18.82,18.85,18.82,18.82,50100.0,18.3343,18.3635,18.3343,18.3343,50100.0
2010-04-01 13:20:00,18.81,18.85,18.8,18.85,38700.0,18.3245,18.3635,18.3148,18.3635,38700.0
2010-04-01 13:30:00,18.84,18.86,18.84,18.86,32900.0,18.3538,18.3733,18.3538,18.3733,32900.0
2010-04-01 13:40:00,18.85,18.86,18.77,18.77,77300.0,18.3635,18.3733,18.2856,18.2856,77300.0
2010-04-01 13:50:00,18.77,18.78,18.71,18.72,128300.0,18.2856,18.2953,18.2271,18.2369,128300.0
2010-04-01 14:00:00,18.72,18.73,18.69,18.71,59200.0,18.2369,18.2466,18.2076,18.2271,59200.0
2010-04-01 14:10:00,18.71,18.73,18.7,18.7,73000.0,18.2271,18.2466,18.2174,18.2174,73000.0
2010-04-01 14:20:00,18.71,18.71,18.67,18.67,44200.0,18.2271,18.2271,18.1882,18.1882,44200.0
2010-04-01 14:30:00,18.67,18.72,18.61,18.63,111600.0,18.1882,18.2369,18.1297,18.1492,111600.0
2010-04-01 14:40:00,18.63,18.66,18.59,18.66,159700.0,18.1492,18.1784,18.1102,18.1784,159700.0
2010-04-01 14:50:00,18.66,18.7,18.66,18.7,34800.0,18.1784,18.2174,18.1784,18.2174,34800.0
2010-04-01 15:00:00,18.7,18.73,18.7,18.72,69700.0,18.2174,18.2466,18.2174,18.2369,69700.0
2010-04-01 15:10:00,18.72,18.76,18.72,18.74,85000.0,18.2369,18.2758,18.2369,18.2564,85000.0
2010-04-01 15:20:00,18.74,18.78,18.74,18.75,63700.0,18.2564,18.2953,18.2564,18.2661,63700.0
2010-04-01 15:30:00,18.74,18.79,18.74,18.77,84500.0,18.2564,18.3051,18.2564,18.2856,84500.0
2010-04-01 15:40:00,18.78,18.82,18.77,18.81,114200.0,18.2953,18.3343,18.2856,18.3245,114200.0
2010-04-01 15:50:00,18.81,18.84,18.79,18.84,255300.0,18.3245,18.3538,18.3051,18.3538,255300.0
2010-04-05 09:30:00,18.95,18.99,18.88,18.92,97600.0,18.4609,18.4999,18.3927,18.4317,97600.0
2010-04-05 09:40:00,18.92,19.03,18.91,19.02,136800.0,18.4317,18.5389,18.422,18.5291,136800.0
2010-04-05 09:50:00,19.03,19.1,19.03,19.05,101000.0,18.5389,18.6071,18.5389,18.5584,101000.0
2010-04-05 10:00:00,19.05,19.12,19.04,19.1,88500.0,18.5584,18.6265,18.5486,18.6071,88500.0
2010-04-05 10:10:00,19.1,19.1,19.05,19.06,82200.0,18.6071,18.6071,18.5584,18.5681,82200.0
2010-04-05 10:20:00,19.06,19.07,19.05,19.07,31800.0,18.5681,18.5778,18.5584,18.5778,31800.0
2010-04-05 10:30:00,19.07,19.14,19.06,19.13,99700.0,18.5778,18.646,18.5681,18.6363,99700.0
2010-04-05 10:40:00,19.14,19.14,19.1,19.12,74500.0,18.646,18.646,18.6071,18.6265,74500.0
2010-04-05 10:50:00,19.13,19.15,19.13,19.13,103900.0,18.6363,18.6558,18.6363,18.6363,103900.0
2010-04-05 11:00:00,19.13,19.15,19.12,19.13,177600.0,18.6363,18.6558,18.6265,18.6363,177600.0
2010-04-05 11:10:00,19.13,19.14,19.11,19.11,80000.0,18.6363,18.646,18.6168,18.6168,80000.0
2010-04-05 11:20:00,19.11,19.14,19.11,19.12,36700.0,18.6168,18.646,18.6168,18.6265,36700.0
2010-04-05 11:30:00,19.12,19.13,19.11,19.12,28600.0,18.6265,18.6363,18.6168,18.6265,28600.0
2010-04-05 11:40:00,19.11,19.12,19.11,19.12,16200.0,18.6168,18.6265,18.6168,18.6265,16200.0
2010-04-05 11:50:00,19.11,19.15,19.11,19.12,69400.0,18.6168,18.6558,18.6168,18.6265,69400.0
2010-04-05 12:00:00,19.12,19.15,19.11,19.15,44100.0,18.6265,18.6558,18.6168,18.6558,44100.0
2010-04-05 12:10:00,19.15,19.15,19.11,19.11,55200.0,18.6558,18.6558,18.6168,18.6168,55200.0
2010-04-05 12:20:00,19.11,19.13,19.11,19.12,42100.0,18.6168,18.6363,18.6168,18.6265,42100.0
2010-04-05 12:30:00,19.12,19.14,19.12,19.13,73400.0,18.6265,18.646,18.6265,18.6363,73400.0
2010-04-05 12:40:00,19.13,19.15,19.13,19.13,47500.0,18.6363,18.6558,18.6363,18.6363,47500.0
2010-04-05 12:50:00,19.14,19.14,19.13,19.14,14100.0,18.646,18.646,18.6363,18.646,14100.0
2010-04-05 13:00:00,19.14,19.16,19.12,19.12,64700.0,18.646,18.6655,18.6265,18.6265,64700.0
2010-04-05 13:10:00,19.13,19.13,19.12,19.13,20900.0,18.6363,18.6363,18.6265,18.6363,20900.0
2010-04-05 13:20:00,19.13,19.13,19.12,19.13,14700.0,18.6363,18.6363,18.6265,18.6363,14700.0
2010-04-05 13:30:00,19.13,19.13,19.1,19.11,31700.0,18.6363,18.6363,18.6071,18.6168,31700.0
2010-04-05 13:40:00,19.1,19.11,19.1,19.1,18200.0,18.6071,18.6168,18.6071,18.6071,18200.0
2010-04-05 13:50:00,19.1,19.11,19.09,19.1,25000.0,18.6071,18.6168,18.5973,18.6071,25000.0
2010-04-05 14:00:00,19.1,19.1,19.09,19.09,25000.0,18.6071,18.6071,18.5973,18.5973,25000.0
2010-04-05 14:10:00,19.09,19.1,19.09,19.09,25800.0,18.5973,18.6071,18.5973,18.5973,25800.0
2010-04-05 14:20:00,19.1,19.1,19.09,19.1,14400.0,18.6071,18.6071,18.5973,18.6071,14400.0
2010-04-05 14:30:00,19.09,19.11,19.08,19.11,71700.0,18.5973,18.6168,18.5876,18.6168,71700.0
2010-04-05 14:40:00,19.1,19.12,19.1,19.11,57000.0,18.6071,18.6265,18.6071,18.6168,57000.0
2010-04-05 14:50:00,19.1,19.11,19.1,19.1,48400.0,18.6071,18.6168,18.6071,18.6071,48400.0
2010-04-05 15:00:00,19.11,19.11,19.08,19.09,44200.0,18.6168,18.6168,18.5876,18.5973,44200.0
2010-04-05 15:10:00,19.09,19.09,19.08,19.08,18500.0,18.5973,18.5973,18.5876,18.5876,18500.0
2010-04-05 15:20:00,19.08,19.1,19.08,19.1,89300.0,18.5876,18.6071,18.5876,18.6071,89300.0
2010-04-05 15:30:00,19.09,19.1,19.05,19.06,110000.0,18.5973,18.6071,18.5584,18.5681,110000.0
2010-04-05 15:40:00,19.06,19.1,19.05,19.09,111100.0,18.5681,18.6071,18.5584,18.5973,111100.0
2010-04-05 15:50:00,19.1,19.11,19.09,19.1,312400.0,18.6071,18.6168,18.5973,18.6071,312400.0
2010-04-06 09:30:00,19.12,19.15,18.95,19.01,161000.0,18.6265,18.6558,18.4609,18.5194,161000.0
2010-04-06 09:40:00,19.01,19.01,18.94,18.95,245400.0,18.5194,18.5194,18.4512,18.4609,245400.0
2010-04-06 09:50:00,18.95,18.96,18.9,18.95,86800.0,18.4609,18.4707,18.4122,18.4609,86800.0
2010-04-06 10:00:00,18.95,18.95,18.86,18.88,375600.0,18.4609,18.4609,18.3733,18.3927,375600.0
2010-04-06 10:10:00,18.87,18.89,18.85,18.89,106800.0,18.383,18.4025,18.3635,18.4025,106800.0
2010-04-06 10:20:00,18.89,18.93,18.89,18.93,56300.0,18.4025,18.4414,18.4025,18.4414,56300.0
2010-04-06 10:30:00,18.93,19.0,18.93,18.98,98600.0,18.4414,18.5096,18.4414,18.4902,98600.0
2010-04-06 10:40:00,18.98,18.98,18.92,18.92,47700.0,18.4902,18.4902,18.4317,18.4317,47700.0
2010-04-06 10:50:00,18.92,19.0,18.92,18.98,95100.0,18.4317,18.5096,18.4317,18.4902,95100.0
2010-04-06 11:00:00,18.98,19.0,18.95,19.0,51700.0,18.4902,18.5096,18.4609,18.5096,51700.0
2010-04-06 11:10:00,18.99,19.04,18.99,19.04,31900.0,18.4999,18.5486,18.4999,18.5486,31900.0
2010-04-06 11:20:00,19.05,19.09,19.05,19.08,75900.0,18.5584,18.5973,18.5584,18.5876,75900.0
2010-04-06 11:30:00,19.08,19.12,19.06,19.07,73300.0,18.5876,18.6265,18.5681,18.5778,73300.0
2010-04-06 11:40:00,19.06,19.08,19.0,19.01,117600.0,18.5681,18.5876,18.5096,18.5194,117600.0
2010-04-06 11:50:00,19.01,19.03,18.97,18.97,92000.0,18.5194,18.5389,18.4804,18.4804,92000.0
2010-04-06 12:00:00,18.97,18.98,18.96,18.97,43000.0,18.4804,18.4902,18.4707,18.4804,43000.0
2010-04-06 12:10:00,18.96,18.98,18.95,18.96,52000.0,18.4707,18.4902,18.4609,18.4707,52000.0
2010-04-06 12:20:00,18.95,18.99,18.95,18.97,39800.0,18.4609,18.4999,18.4609,18.4804,39800.0
2010-04-06 12:30:00,18.98,19.0,18.97,19.0,33900.0,18.4902,18.5096,18.4804,18.5096,33900.0
2010-04-06 12:40:00,19.0,19.0,18.97,18.99,27400.0,18.5096,18.5096,18.4804,18.4999,27400.0
2010-04-06 12:50:00,18.99,19.02,18.98,19.02,44800.0,18.4999,18.5291,18.4902,18.5291,44800.0
2010-04-06 13:00:00,19.02,19.05,19.01,19.04,46300.0,18.5291,18.5584,18.5194,18.5486,46300.0
2010-04-06 13:10:00,19.03,19.04,18.99,19.01,30500.0,18.5389,18.5486,18.4999,18.5194,30500.0
2010-04-06 13:20:00,19.01,19.02,19.0,19.01,16700.0,18.5194,18.5291,18.5096,18.5194,16700.0
2010-04-06 13:30:00,19.01,19.02,18.99,18.99,34200.0,18.5194,18.5291,18.4999,18.4999,34200.0
2010-04-06 13:40:00,19.0,19.01,18.99,18.99,39700.0,18.5096,18.5194,18.4999,18.4999,39700.0
2010-04-06 13:50:00,18.99,19.05,18.99,19.03,88900.0,18.4999,18.5584,18.4999,18.5389,88900.0
2010-04-06 14:00:00,19.03,19.05,19.02,19.05,61800.0,18.5389,18.5584,18.5291,18.5584,61800.0
2010-04-06 14:10:00,19.05,19.12,19.04,19.11,67300.0,18.5584,18.6265,18.5486,18.6168,67300.0
2010-04-06 14:20:00,19.12,19.15,19.1,19.14,51600.0,18.6265,18.6558,18.6071,18.646,51600.0
2010-04-06 14:30:00,19.15,19.2,19.14,19.17,317000.0,18.6558,18.7045,18.646,18.6753,317000.0
2010-04-06 14:40:00,19.18,19.18,19.13,19.15,83000.0,18.685,18.685,18.6363,18.6558,83000.0
2010-04-06 14:50:00,19.15,19.19,19.13,19.18,99400.0,18.6558,18.6947,18.6363,18.685,99400.0
2010-04-06 15:00:00,19.18,19.22,19.15,19.2,127500.0,18.685,18.724,18.6558,18.7045,127500.0
2010-04-06 15:10:00,19.19,19.2,19.17,19.19,75600.0,18.6947,18.7045,18.6753,18.6947,75600.0
2010-04-06 15:20:00,19.19,19.19,19.17,19.19,66600.0,18.6947,18.6947,18.6753,18.6947,66600.0
2010-04-06 15:30:00,19.19,19.19,19.18,19.18,54100.0,18.6947,18.6947,18.685,18.685,54100.0
2010-04-06 15:40:00,19.19,19.19,19.15,19.15,141500.0,18.6947,18.6947,18.6558,18.6558,141500.0
2010-04-06 15:50:00,19.14,19.15,19.11,19.11,426200.0,18.646,18.6558,18.6168,18.6168,426200.0
2010-04-07 09:30:00,19.21,19.21,18.92,19.06,178500.0,18.7142,18.7142,18.4317,18.5681,178500.0
2010-04-07 09:40:00,19.06,19.11,19.02,19.06,79400.0,18.5681,18.6168,18.5291,18.5681,79400.0
2010-04-07 09:50:00,19.06,19.1,19.05,19.06,53000.0,18.5681,18.6071,18.5584,18.5681,53000.0
2010-04-07 10:00:00,19.07,19.12,19.05,19.11,96000.0,18.5778,18.6265,18.5584,18.6168,96000.0
2010-04-07 10:10:00,19.11,19.19,19.11,19.19,103300.0,18.6168,18.6947,18.6168,18.6947,103300.0
2010-04-07 10:20:00,19.19,19.2,19.17,19.2,105800.0,18.6947,18.7045,18.6753,18.7045,105800.0
2010-04-07 10:30:00,19.2,19.22,19.17,19.18,107100.0,18.7045,18.724,18.6753,18.685,107100.0
2010-04-07 10:40:00,19.17,19.19,19.1,19.11,153300.0,18.6753,18.6947,18.6071,18.6168,153300.0
2010-04-07 10:50:00,19.11,19.15,19.11,19.15,65500.0,18.6168,18.6558,18.6168,18.6558,65500.0
2010-04-07 11:00:00,19.15,19.2,19.12,19.18,71200.0,18.6558,18.7045,18.6265,18.685,71200.0
2010-04-07 11:10:00,19.18,19.24,19.15,19.24,240700.0,18.685,18.7434,18.6558,18.7434,240700.0
2010-04-07 11:20:00,19.24,19.24,19.21,19.23,190500.0,18.7434,18.7434,18.7142,18.7337,190500.0
2010-04-07 11:30:00,19.22,19.23,19.19,19.19,192600.0,18.724,18.7337,18.6947,18.6947,192600.0
2010-04-07 11:40:00,19.19,19.22,19.17,19.18,63400.0,18.6947,18.724,18.6753,18.685,63400.0
2010-04-07 11:50:00,19.17,19.21,19.17,19.18,22400.0,18.6753,18.7142,18.6753,18.685,22400.0
2010-04-07 12:00:00,19.19,19.22,19.16,19.21,67000.0,18.6947,18.724,18.6655,18.7142,67000.0
2010-04-07 12:10:00,19.21,19.23,19.2,19.2,24600.0,18.7142,18.7337,18.7045,18.7045,24600.0
2010-04-07 12:20:00,19.2,19.21,19.19,19.19,9400.0,18.7045,18.7142,18.6947,18.6947,9400.0
2010-04-07 12:30:00,19.19,19.2,19.18,19.18,36800.0,18.6947,18.7045,18.685,18.685,36800.0
2010-04-07 12:40:00,19.21,19.21,19.18,19.19,19300.0,18.7142,18.7142,18.685,18.6947,19300.0
2010-04-07 12:50:00,19.19,19.2,19.18,19.2,12300.0,18.6947,18.7045,18.685,18.7045,12300.0
2010-04-07 13:00:00,19.19,19.21,19.17,19.18,68400.0,18.6947,18.7142,18.6753,18.685,68400.0
2010-04-07 13:10:00,19.18,19.19,19.13,19.13,108600.0,18.685,18.6947,18.6363,18.6363,108600.0
2010-04-07 13:20:00,19.14,19.17,19.13,19.17,47400.0,18.646,18.6753,18.6363,18.6753,47400.0
2010-04-07 13:30:00,19.17,19.17,19.16,19.16,10400.0,18.6753,18.6753,18.6655,18.6655,10400.0
2010-04-07 13:40:00,19.17,19.17,19.14,19.15,32800.0,18.6753,18.6753,18.646,18.6558,32800.0
2010-04-07 13:50:00,19.15,19.18,19.14,19.18,61300.0,18.6558,18.685,18.646,18.685,61300.0
2010-04-07 14:00:00,19.18,19.18,19.16,19.18,37700.0,18.685,18.685,18.6655,18.685,37700.0
2010-04-07 14:10:00,19.18,19.18,19.16,19.17,44900.0,18.685,18.685,18.6655,18.6753,44900.0
2010-04-07 14:20:00,19.16,19.17,19.15,19.17,47200.0,18.6655,18.6753,18.6558,18.6753,47200.0
2010-04-07 14:30:00,19.17,19.18,19.14,19.18,69500.0,18.6753,18.685,18.646,18.685,69500.0
2010-04-07 14:40:00,19.18,19.19,19.16,19.17,73500.0,18.685,18.6947,18.6655,18.6753,73500.0
2010-04-07 14:50:00,19.17,19.21,19.16,19.18,64500.0,18.6753,18.7142,18.6655,18.685,64500.0
2010-04-07 15:00:00,19.17,19.19,19.12,19.12,219200.0,18.6753,18.6947,18.6265,18.6265,219200.0
2010-04-07 15:10:00,19.11,19.15,19.09,19.14,124100.0,18.6168,18.6558,18.5973,18.646,124100.0
2010-04-07 15:20:00,19.15,19.17,19.13,19.14,101000.0,18.6558,18.6753,18.6363,18.646,101000.0
2010-04-07 15:30:00,19.14,19.16,19.12,19.16,80000.0,18.646,18.6655,18.6265,18.6655,80000.0
2010-04-07 15:40:00,19.16,19.17,19.15,19.17,82700.0,18.6655,18.6753,18.6558,18.6753,82700.0
2010-04-07 15:50:00,19.16,19.21,19.15,19.18,309600.0,18.6655,18.7142,18.6558,18.685,309600.0
2010-04-08 09:30:00,19.11,19.14,18.92,18.93,104400.0,18.6168,18.646,18.4317,18.4414,104400.0
2010-04-08 09:40:00,18.92,19.0,18.89,18.98,222200.0,18.4317,18.5096,18.4025,18.4902,222200.0
2010-04-08 09:50:00,18.98,19.03,18.98,19.01,175000.0,18.4902,18.5389,18.4902,18.5194,175000.0
2010-04-08 10:00:00,19.02,19.04,19.0,19.0,73900.0,18.5291,18.5486,18.5096,18.5096,73900.0
2010-04-08 10:10:00,19.0,19.03,18.99,19.02,113400.0,18.5096,18.5389,18.4999,18.5291,113400.0
2010-04-08 10:20:00,19.02,19.06,19.02,19.05,56000.0,18.5291,18.5681,18.5291,18.5584,56000.0
2010-04-08 10:30:00,19.04,19.09,19.04,19.05,67900.0,18.5486,18.5973,18.5486,18.5584,67900.0
2010-04-08 10:40:00,19.05,19.1,19.04,19.07,106100.0,18.5584,18.6071,18.5486,18.5778,106100.0
2010-04-08 10:50:00,19.07,19.08,19.05,19.05,56500.0,18.5778,18.5876,18.5584,18.5584,56500.0
2010-04-08 11:00:00,19.05,19.12,19.05,19.11,38000.0,18.5584,18.6265,18.5584,18.6168,38000.0
2010-04-08 11:10:00,19.1,19.1,19.06,19.06,18800.0,18.6071,18.6071,18.5681,18.5681,18800.0
2010-04-08 11:20:00,19.06,19.07,19.04,19.06,58800.0,18.5681,18.5778,18.5486,18.5681,58800.0
2010-04-08 11:30:00,19.06,19.09,19.05,19.09,27000.0,18.5681,18.5973,18.5584,18.5973,27000.0
2010-04-08 11:40:00,19.09,19.14,19.08,19.14,43600.0,18.5973,18.646,18.5876,18.646,43600.0
2010-04-08 11:50:00,19.14,19.14,19.1,19.11,58600.0,18.646,18.646,18.6071,18.6168,58600.0
2010-04-08 12:00:00,19.11,19.12,19.09,19.09,35700.0,18.6168,18.6265,18.5973,18.5973,35700.0
2010-04-08 12:10:00,19.1,19.14,19.1,19.13,27700.0,18.6071,18.646,18.6071,18.6363,27700.0
2010-04-08 12:20:00,19.13,19.18,19.13,19.17,50200.0,18.6363,18.685,18.6363,18.6753,50200.0
2010-04-08 12:30:00,19.16,19.18,19.14,19.16,57600.0,18.6655,18.685,18.646,18.6655,57600.0
2010-04-08 12:40:00,19.16,19.18,19.15,19.17,21900.0,18.6655,18.685,18.6558,18.6753,21900.0
2010-04-08 12:50:00,19.16,19.24,19.16,19.23,45000.0,18.6655,18.7434,18.6655,18.7337,45000.0
2010-04-08 13:00:00,19.23,19.24,19.2,19.2,38400.0,18.7337,18.7434,18.7045,18.7045,38400.0
2010-04-08 13:10:00,19.2,19.2,19.15,19.15,24200.0,18.7045,18.7045,18.6558,18.6558,24200.0
2010-04-08 13:20:00,19.15,19.15,19.12,19.14,40300.0,18.6558,18.6558,18.6265,18.646,40300.0
2010-04-08 13:30:00,19.14,19.19,19.14,19.18,24400.0,18.646,18.6947,18.646,18.685,24400.0
2010-04-08 13:40:00,19.18,19.19,19.16,19.16,33900.0,18.685,18.6947,18.6655,18.6655,33900.0
2010-04-08 13:50:00,19.16,19.18,19.13,19.17,237500.0,18.6655,18.685,18.6363,18.6753,237500.0
2010-04-08 14:00:00,19.17,19.21,19.15,19.2,53000.0,18.6753,18.7142,18.6558,18.7045,53000.0
2010-04-08 14:10:00,19.2,19.21,19.17,19.2,69700.0,18.7045,18.7142,18.6753,18.7045,69700.0
2010-04-08 14:20:00,19.2,19.24,19.2,19.23,184200.0,18.7045,18.7434,18.7045,18.7337,184200.0
2010-04-08 14:30:00,19.24,19.27,19.22,19.22,103300.0,18.7434,18.7727,18.724,18.724,103300.0
2010-04-08 14:40:00,19.22,19.25,19.22,19.23,56600.0,18.724,18.7532,18.724,18.7337,56600.0
2010-04-08 14:50:00,19.23,19.24,19.22,19.22,58800.0,18.7337,18.7434,18.724,18.724,58800.0
2010-04-08 15:00:00,19.23,19.24,19.22,19.22,68600.0,18.7337,18.7434,18.724,18.724,68600.0
2010-04-08 15:10:00,19.22,19.23,19.19,19.2,44600.0,18.724,18.7337,18.6947,18.7045,44600.0
2010-04-08 15:20:00,19.2,19.23,19.19,19.2,43700.0,18.7045,18.7337,18.6947,18.7045,43700.0
2010-04-08 15:30:00,19.2,19.24,19.2,19.22,93000.0,18.7045,18.7434,18.7045,18.724,93000.0
2010-04-08 15:40:00,19.21,19.22,19.21,19.21,49000.0,18.7142,18.724,18.7142,18.7142,49000.0
2010-04-08 15:50:00,19.21,19.22,19.19,19.19,339300.0,18.7142,18.724,18.6947,18.6947,339300.0
2010-04-09 09:30:00,19.28,19.28,19.16,19.24,88700.0,18.7824,18.7824,18.6655,18.7434,88700.0
2010-04-09 09:40:00,19.23,19.27,19.23,19.24,145400.0,18.7337,18.7727,18.7337,18.7434,145400.0
2010-04-09 09:50:00,19.23,19.33,19.22,19.31,96200.0,18.7337,18.8311,18.724,18.8116,96200.0
2010-04-09 10:00:00,19.31,19.37,19.31,19.33,80600.0,18.8116,18.8701,18.8116,18.8311,80600.0
2010-04-09 10:10:00,19.33,19.33,19.29,19.32,65400.0,18.8311,18.8311,18.7922,18.8214,65400.0
2010-04-09 10:20:00,19.32,19.38,19.31,19.35,208200.0,18.8214,18.8798,18.8116,18.8506,208200.0
2010-04-09 10:30:00,19.35,19.4,19.34,19.39,94200.0,18.8506,18.8993,18.8409,18.8896,94200.0
2010-04-09 10:40:00,19.4,19.45,19.39,19.4,75500.0,18.8993,18.948,18.8896,18.8993,75500.0
2010-04-09 10:50:00,19.39,19.43,19.38,19.4,61700.0,18.8896,18.9285,18.8798,18.8993,61700.0
2010-04-09 11:00:00,19.4,19.46,19.4,19.45,103400.0,18.8993,18.9578,18.8993,18.948,103400.0
2010-04-09 11:10:00,19.45,19.49,19.43,19.43,147100.0,18.948,18.987,18.9285,18.9285,147100.0
2010-04-09 11:20:00,19.43,19.43,19.4,19.4,98000.0,18.9285,18.9285,18.8993,18.8993,98000.0
2010-04-09 11:30:00,19.4,19.42,19.36,19.4,213100.0,18.8993,18.9188,18.8604,18.8993,213100.0
2010-04-09 11:40:00,19.4,19.4,19.38,19.38,99700.0,18.8993,18.8993,18.8798,18.8798,99700.0
2010-04-09 11:50:00,19.38,19.4,19.37,19.39,39700.0,18.8798,18.8993,18.8701,18.8896,39700.0
2010-04-09 12:00:00,19.4,19.4,19.39,19.4,30600.0,18.8993,18.8993,18.8896,18.8993,30600.0
2010-04-09 12:10:00,19.4,19.4,19.39,19.4,14500.0,18.8993,18.8993,18.8896,18.8993,14500.0
2010-04-09 12:20:00,19.4,19.4,19.39,19.4,17900.0,18.8993,18.8993,18.8896,18.8993,17900.0
2010-04-09 12:30:00,19.4,19.41,19.39,19.4,45800.0,18.8993,18.9091,18.8896,18.8993,45800.0
2010-04-09 12:40:00,19.41,19.47,19.4,19.43,277400.0,18.9091,18.9675,18.8993,18.9285,277400.0
2010-04-09 12:50:00,19.44,19.44,19.42,19.42,134800.0,18.9383,18.9383,18.9188,18.9188,134800.0
2010-04-09 13:00:00,19.42,19.43,19.4,19.41,100500.0,18.9188,18.9285,18.8993,18.9091,100500.0
2010-04-09 13:10:00,19.42,19.44,19.41,19.44,173500.0,18.9188,18.9383,18.9091,18.9383,173500.0
2010-04-09 13:20:00,19.44,19.44,19.42,19.42,91700.0,18.9383,18.9383,18.9188,18.9188,91700.0
2010-04-09 13:30:00,19.43,19.43,19.41,19.41,189400.0,18.9285,18.9285,18.9091,18.9091,189400.0
2010-04-09 13:40:00,19.41,19.42,19.38,19.38,92300.0,18.9091,18.9188,18.8798,18.8798,92300.0
2010-04-09 13:50:00,19.38,19.4,19.36,19.37,47000.0,18.8798,18.8993,18.8604,18.8701,47000.0
2010-04-09 14:00:00,19.37,19.39,19.36,19.39,43400.0,18.8701,18.8896,18.8604,18.8896,43400.0
2010-04-09 14:10:00,19.39,19.4,19.38,19.39,26300.0,18.8896,18.8993,18.8798,18.8896,26300.0
2010-04-09 14:20:00,19.39,19.42,19.39,19.41,173500.0,18.8896,18.9188,18.8896,18.9091,173500.0
2010-04-09 14:30:00,19.41,19.41,19.39,19.4,80000.0,18.9091,18.9091,18.8896,18.8993,80000.0
2010-04-09 14:40:00,19.4,19.41,19.39,19.39,80500.0,18.8993,18.9091,18.8896,18.8896,80500.0
2010-04-09 14:50:00,19.4,19.4,19.37,19.38,146400.0,18.8993,18.8993,18.8701,18.8798,146400.0
2010-04-09 15:00:00,19.38,19.4,19.38,19.4,34500.0,18.8798,18.8993,18.8798,18.8993,34500.0
2010-04-09 15:10:00,19.39,19.4,19.37,19.38,90200.0,18.8896,18.8993,18.8701,18.8798,90200.0
2010-04-09 15:20:00,19.38,19.39,19.36,19.38,244200.0,18.8798,18.8896,18.8604,18.8798,244200.0
2010-04-09 15:30:00,19.38,19.39,19.35,19.36,252700.0,18.8798,18.8896,18.8506,18.8604,252700.0
2010-04-09 15:40:00,19.36,19.37,19.34,19.35,279300.0,18.8604,18.8701,18.8409,18.8506,279300.0
2010-04-09 15:50:00,19.35,19.36,19.31,19.35,828100.0,18.8506,18.8604,18.8116,18.8506,828100.0
2010-04-12 09:30:00,19.26,19.49,19.26,19.48,160800.0,18.7629,18.987,18.7629,18.9773,160800.0
2010-04-12 09:40:00,19.48,19.5,19.47,19.48,142900.0,18.9773,18.9967,18.9675,18.9773,142900.0
2010-04-12 09:50:00,19.49,19.51,19.41,19.43,245800.0,18.987,19.0065,18.9091,18.9285,245800.0
2010-04-12 10:00:00,19.43,19.47,19.4,19.45,305600.0,18.9285,18.9675,18.8993,18.948,305600.0
2010-04-12 10:10:00,19.45,19.47,19.42,19.42,106300.0,18.948,18.9675,18.9188,18.9188,106300.0
2010-04-12 10:20:00,19.42,19.45,19.41,19.45,258300.0,18.9188,18.948,18.9091,18.948,258300.0
2010-04-12 10:30:00,19.45,19.51,19.44,19.46,214300.0,18.948,19.0065,18.9383,18.9578,214300.0
2010-04-12 10:40:00,19.47,19.5,19.46,19.5,65200.0,18.9675,18.9967,18.9578,18.9967,65200.0
2010-04-12 10:50:00,19.5,19.54,19.49,19.52,131800.0,18.9967,19.0357,18.987,19.0162,131800.0
2010-04-12 11:00:00,19.51,19.52,19.49,19.5,84700.0,19.0065,19.0162,18.987,18.9967,84700.0
2010-04-12 11:10:00,19.5,19.5,19.48,19.48,45800.0,18.9967,18.9967,18.9773,18.9773,45800.0
2010-04-12 11:20:00,19.48,19.49,19.48,19.48,47800.0,18.9773,18.987,18.9773,18.9773,47800.0
2010-04-12 11:30:00,19.48,19.55,19.48,19.55,67200.0,18.9773,19.0454,18.9773,19.0454,67200.0
2010-04-12 11:40:00,19.55,19.58,19.54,19.58,96100.0,19.0454,19.0747,19.0357,19.0747,96100.0
2010-04-12 11:50:00,19.58,19.59,19.55,19.59,67500.0,19.0747,19.0844,19.0454,19.0844,67500.0
2010-04-12 12:00:00,19.59,19.61,19.58,19.6,91500.0,19.0844,19.1039,19.0747,19.0942,91500.0
2010-04-12 12:10:00,19.6,19.65,19.59,19.61,88400.0,19.0942,19.1429,19.0844,19.1039,88400.0
2010-04-12 12:20:00,19.62,19.64,19.61,19.61,87800.0,19.1136,19.1331,19.1039,19.1039,87800.0
2010-04-12 12:30:00,19.61,19.63,19.61,19.61,81900.0,19.1039,19.1234,19.1039,19.1039,81900.0
2010-04-12 12:40:00,19.61,19.61,19.6,19.6,26800.0,19.1039,19.1039,19.0942,19.0942,26800.0
2010-04-12 12:50:00,19.6,19.62,19.6,19.61,18500.0,19.0942,19.1136,19.0942,19.1039,18500.0
2010-04-12 13:00:00,19.61,19.63,19.61,19.61,27500.0,19.1039,19.1234,19.1039,19.1039,27500.0
2010-04-12 13:10:00,19.61,19.61,19.6,19.6,47600.0,19.1039,19.1039,19.0942,19.0942,47600.0
2010-04-12 13:20:00,19.6,19.61,19.59,19.6,48300.0,19.0942,19.1039,19.0844,19.0942,48300.0
2010-04-12 13:30:00,19.6,19.61,19.59,19.59,54600.0,19.0942,19.1039,19.0844,19.0844,54600.0
2010-04-12 13:40:00,19.6,19.6,19.56,19.57,40100.0,19.0942,19.0942,19.0552,19.0649,40100.0
2010-04-12 13:50:00,19.56,19.59,19.54,19.54,58400.0,19.0552,19.0844,19.0357,19.0357,58400.0
2010-04-12 14:00:00,19.55,19.57,19.53,19.54,72500.0,19.0454,19.0649,19.026,19.0357,72500.0
2010-04-12 14:10:00,19.54,19.56,19.52,19.52,63100.0,19.0357,19.0552,19.0162,19.0162,63100.0
2010-04-12 14:20:00,19.53,19.55,19.52,19.54,29500.0,19.026,19.0454,19.0162,19.0357,29500.0
2010-04-12 14:30:00,19.54,19.55,19.52,19.53,28000.0,19.0357,19.0454,19.0162,19.026,28000.0
2010-04-12 14:40:00,19.53,19.54,19.48,19.49,153500.0,19.026,19.0357,18.9773,18.987,153500.0
2010-04-12 14:50:00,19.49,19.5,19.48,19.48,146100.0,18.987,18.9967,18.9773,18.9773,146100.0
2010-04-12 15:00:00,19.49,19.49,19.44,19.44,224200.0,18.987,18.987,18.9383,18.9383,224200.0
2010-04-12 15:10:00,19.44,19.45,19.41,19.41,156300.0,18.9383,18.948,18.9091,18.9091,156300.0
2010-04-12 15:20:00,19.42,19.43,19.37,19.43,182500.0,18.9188,18.9285,18.8701,18.9285,182500.0
2010-04-12 15:30:00,19.42,19.45,19.41,19.45,109500.0,18.9188,18.948,18.9091,18.948,109500.0
2010-04-12 15:40:00,19.45,19.45,19.31,19.39,604700.0,18.948,18.948,18.8116,18.8896,604700.0
2010-04-12 15:50:00,19.39,19.41,19.36,19.39,485000.0,18.8896,18.9091,18.8604,18.8896,485000.0
2010-04-13 09:30:00,19.32,19.45,19.31,19.39,138800.0,18.8214,18.948,18.8116,18.8896,138800.0
2010-04-13 09:40:00,19.38,19.38,19.27,19.3,261700.0,18.8798,18.8798,18.7727,18.8019,261700.0
2010-04-13 09:50:00,19.31,19.34,19.3,19.32,105600.0,18.8116,18.8409,18.8019,18.8214,105600.0
2010-04-13 10:00:00,19.32,19.36,19.29,19.36,91100.0,18.8214,18.8604,18.7922,18.8604,91100.0
2010-04-13 10:10:00,19.36,19.37,19.33,19.33,88700.0,18.8604,18.8701,18.8311,18.8311,88700.0
2010-04-13 10:20:00,19.34,19.34,19.28,19.29,83400.0,18.8409,18.8409,18.7824,18.7922,83400.0
2010-04-13 10:30:00,19.28,19.29,19.19,19.22,195400.0,18.7824,18.7922,18.6947,18.724,195400.0
2010-04-13 10:40:00,19.22,19.24,19.18,19.19,153000.0,18.724,18.7434,18.685,18.6947,153000.0
2010-04-13 10:50:00,19.19,19.22,19.14,19.15,147100.0,18.6947,18.724,18.646,18.6558,147100.0
2010-04-13 11:00:00,19.16,19.21,19.15,19.2,161300.0,18.6655,18.7142,18.6558,18.7045,161300.0
2010-04-13 11:10:00,19.19,19.23,19.18,19.23,66300.0,18.6947,18.7337,18.685,18.7337,66300.0
2010-04-13 11:20:00,19.23,19.25,19.23,19.25,68700.0,18.7337,18.7532,18.7337,18.7532,68700.0
2010-04-13 11:30:00,19.24,19.25,19.23,19.23,32200.0,18.7434,18.7532,18.7337,18.7337,32200.0
2010-04-13 11:40:00,19.23,19.25,19.23,19.25,73900.0,18.7337,18.7532,18.7337,18.7532,73900.0
2010-04-13 11:50:00,19.25,19.25,19.21,19.25,93800.0,18.7532,18.7532,18.7142,18.7532,93800.0
2010-04-13 12:00:00,19.25,19.25,19.24,19.25,25700.0,18.7532,18.7532,18.7434,18.7532,25700.0
2010-04-13 12:10:00,19.25,19.29,19.24,19.28,57900.0,18.7532,18.7922,18.7434,18.7824,57900.0
2010-04-13 12:20:00,19.29,19.29,19.25,19.26,45400.0,18.7922,18.7922,18.7532,18.7629,45400.0
2010-04-13 12:30:00,19.25,19.27,19.25,19.27,26000.0,18.7532,18.7727,18.7532,18.7727,26000.0
2010-04-13 12:40:00,19.27,19.28,19.26,19.28,20800.0,18.7727,18.7824,18.7629,18.7824,20800.0
2010-04-13 12:50:00,19.28,19.35,19.28,19.33,51600.0,18.7824,18.8506,18.7824,18.8311,51600.0
2010-04-13 13:00:00,19.34,19.36,19.33,19.36,41500.0,18.8409,18.8604,18.8311,18.8604,41500.0
2010-04-13 13:10:00,19.36,19.37,19.33,19.34,31700.0,18.8604,18.8701,18.8311,18.8409,31700.0
2010-04-13 13:20:00,19.33,19.34,19.32,19.33,10200.0,18.8311,18.8409,18.8214,18.8311,10200.0
2010-04-13 13:30:00,19.32,19.33,19.3,19.32,46200.0,18.8214,18.8311,18.8019,18.8214,46200.0
2010-04-13 13:40:00,19.33,19.36,19.32,19.36,49300.0,18.8311,18.8604,18.8214,18.8604,49300.0
2010-04-13 13:50:00,19.36,19.4,19.35,19.38,70200.0,18.8604,18.8993,18.8506,18.8798,70200.0
2010-04-13 14:00:00,19.38,19.39,19.38,19.38,22000.0,18.8798,18.8896,18.8798,18.8798,22000.0
2010-04-13 14:10:00,19.38,19.38,19.34,19.37,69700.0,18.8798,18.8798,18.8409,18.8701,69700.0
2010-04-13 14:20:00,19.36,19.38,19.36,19.36,29700.0,18.8604,18.8798,18.8604,18.8604,29700.0
2010-04-13 14:30:00,19.37,19.37,19.36,19.37,15400.0,18.8701,18.8701,18.8604,18.8701,15400.0
2010-04-13 14:40:00,19.37,19.38,19.34,19.36,56700.0,18.8701,18.8798,18.8409,18.8604,56700.0
2010-04-13 14:50:00,19.35,19.38,19.35,19.36,35700.0,18.8506,18.8798,18.8506,18.8604,35700.0
2010-04-13 15:00:00,19.35,19.37,19.34,19.37,43600.0,18.8506,18.8701,18.8409,18.8701,43600.0
2010-04-13 15:10:00,19.37,19.39,19.35,19.39,83500.0,18.8701,18.8896,18.8506,18.8896,83500.0
2010-04-13 15:20:00,19.4,19.41,19.37,19.38,114000.0,18.8993,18.9091,18.8701,18.8798,114000.0
2010-04-13 15:30:00,19.39,19.4,19.37,19.38,76900.0,18.8896,18.8993,18.8701,18.8798,76900.0
2010-04-13 15:40:00,19.38,19.4,19.36,19.37,208500.0,18.8798,18.8993,18.8604,18.8701,208500.0
2010-04-13 15:50:00,19.36,19.37,19.32,19.33,374400.0,18.8604,18.8701,18.8214,18.8311,374400.0
2010-04-14 09:30:00,19.34,19.48,19.32,19.46,376600.0,18.8409,18.9773,18.8214,18.9578,376600.0
2010-04-14 09:40:00,19.46,19.52,19.45,19.48,140600.0,18.9578,19.0162,18.948,18.9773,140600.0
2010-04-14 09:50:00,19.48,19.56,19.46,19.55,157200.0,18.9773,19.0552,18.9578,19.0454,157200.0
2010-04-14 10:00:00,19.55,19.66,19.55,19.64,514600.0,19.0454,19.1526,19.0454,19.1331,514600.0
2010-04-14 10:10:00,19.64,19.72,19.58,19.59,455300.0,19.1331,19.2111,19.0747,19.0844,455300.0
2010-04-14 10:20:00,19.58,19.61,19.56,19.57,177500.0,19.0747,19.1039,19.0552,19.0649,177500.0
2010-04-14 10:30:00,19.57,19.62,19.52,19.6,292000.0,19.0649,19.1136,19.0162,19.0942,292000.0
2010-04-14 10:40:00,19.6,19.61,19.56,19.57,235500.0,19.0942,19.1039,19.0552,19.0649,235500.0
2010-04-14 10:50:00,19.58,19.59,19.56,19.57,102600.0,19.0747,19.0844,19.0552,19.0649,102600.0
2010-04-14 11:00:00,19.57,19.59,19.54,19.56,67500.0,19.0649,19.0844,19.0357,19.0552,67500.0
2010-04-14 11:10:00,19.55,19.59,19.55,19.59,95400.0,19.0454,19.0844,19.0454,19.0844,95400.0
2010-04-14 11:20:00,19.59,19.61,19.58,19.6,129500.0,19.0844,19.1039,19.0747,19.0942,129500.0
2010-04-14 11:30:00,19.59,19.59,19.56,19.56,82900.0,19.0844,19.0844,19.0552,19.0552,82900.0
2010-04-14 11:40:00,19.55,19.56,19.51,19.51,38800.0,19.0454,19.0552,19.0065,19.0065,38800.0
2010-04-14 11:50:00,19.51,19.52,19.49,19.5,41800.0,19.0065,19.0162,18.987,18.9967,41800.0
2010-04-14 12:00:00,19.5,19.53,19.5,19.53,44900.0,18.9967,19.026,18.9967,19.026,44900.0
2010-04-14 12:10:00,19.53,19.55,19.52,19.54,61100.0,19.026,19.0454,19.0162,19.0357,61100.0
2010-04-14 12:20:00,19.54,19.58,19.54,19.57,86900.0,19.0357,19.0747,19.0357,19.0649,86900.0
2010-04-14 12:30:00,19.58,19.58,19.55,19.56,103700.0,19.0747,19.0747,19.0454,19.0552,103700.0
2010-04-14 12:40:00,19.57,19.57,19.55,19.56,33600.0,19.0649,19.0649,19.0454,19.0552,33600.0
2010-04-14 12:50:00,19.56,19.57,19.55,19.57,56100.0,19.0552,19.0649,19.0454,19.0649,56100.0
2010-04-14 13:00:00,19.57,19.58,19.56,19.58,98500.0,19.0649,19.0747,19.0552,19.0747,98500.0
2010-04-14 13:10:00,19.58,19.58,19.56,19.58,112200.0,19.0747,19.0747,19.0552,19.0747,112200.0
2010-04-14 13:20:00,19.58,19.58,19.56,19.58,70000.0,19.0747,19.0747,19.0552,19.0747,70000.0
2010-04-14 13:30:00,19.58,19.59,19.58,19.59,63000.0,19.0747,19.0844,19.0747,19.0844,63000.0
2010-04-14 13:40:00,19.58,19.59,19.58,19.59,83100.0,19.0747,19.0844,19.0747,19.0844,83100.0
2010-04-14 13:50:00,19.59,19.59,19.57,19.57,88500.0,19.0844,19.0844,19.0649,19.0649,88500.0
2010-04-14 14:00:00,19.57,19.58,19.56,19.56,37500.0,19.0649,19.0747,19.0552,19.0552,37500.0
2010-04-14 14:10:00,19.55,19.57,19.55,19.56,62900.0,19.0454,19.0649,19.0454,19.0552,62900.0
2010-04-14 14:20:00,19.57,19.61,19.56,19.58,293900.0,19.0649,19.1039,19.0552,19.0747,293900.0
2010-04-14 14:30:00,19.57,19.71,19.57,19.7,583500.0,19.0649,19.2013,19.0649,19.1916,583500.0
2010-04-14 14:40:00,19.71,19.75,19.7,19.73,335800.0,19.2013,19.2403,19.1916,19.2208,335800.0
2010-04-14 14:50:00,19.74,19.76,19.71,19.73,191600.0,19.2305,19.25,19.2013,19.2208,191600.0
2010-04-14 15:00:00,19.74,19.76,19.7,19.72,199200.0,19.2305,19.25,19.1916,19.2111,199200.0
2010-04-14 15:10:00,19.72,19.78,19.72,19.75,179000.0,19.2111,19.2695,19.2111,19.2403,179000.0
2010-04-14 15:20:00,19.75,19.76,19.72,19.76,131500.0,19.2403,19.25,19.2111,19.25,131500.0
2010-04-14 15:30:00,19.75,19.79,19.75,19.79,160600.0,19.2403,19.2793,19.2403,19.2793,160600.0
2010-04-14 15:40:00,19.79,19.79,19.75,19.75,139900.0,19.2793,19.2793,19.2403,19.2403,139900.0
2010-04-14 15:50:00,19.75,19.77,19.73,19.75,418600.0,19.2403,19.2598,19.2208,19.2403,418600.0
2010-04-15 09:30:00,20.01,20.01,19.69,19.77,407700.0,19.4936,19.4936,19.1818,19.2598,407700.0
2010-04-15 09:40:00,19.76,19.81,19.73,19.81,149500.0,19.25,19.2987,19.2208,19.2987,149500.0
2010-04-15 09:50:00,19.81,19.85,19.79,19.81,93200.0,19.2987,19.3377,19.2793,19.2987,93200.0
2010-04-15 10:00:00,19.8,19.87,19.73,19.86,145700.0,19.289,19.3572,19.2208,19.3474,145700.0
2010-04-15 10:10:00,19.86,20.0,19.85,19.93,363400.0,19.3474,19.4838,19.3377,19.4156,363400.0
2010-04-15 10:20:00,19.93,19.96,19.87,19.87,126000.0,19.4156,19.4449,19.3572,19.3572,126000.0
2010-04-15 10:30:00,19.87,19.89,19.84,19.85,146000.0,19.3572,19.3767,19.328,19.3377,146000.0
2010-04-15 10:40:00,19.85,20.0,19.85,19.99,261700.0,19.3377,19.4838,19.3377,19.4741,261700.0
2010-04-15 10:50:00,20.0,20.01,19.81,19.83,407900.0,19.4838,19.4936,19.2987,19.3182,407900.0
2010-04-15 11:00:00,19.84,19.9,19.83,19.89,192500.0,19.328,19.3864,19.3182,19.3767,192500.0
2010-04-15 11:10:00,19.89,19.91,19.86,19.86,232900.0,19.3767,19.3962,19.3474,19.3474,232900.0
2010-04-15 11:20:00,19.86,19.86,19.75,19.75,183900.0,19.3474,19.3474,19.2403,19.2403,183900.0
2010-04-15 11:30:00,19.75,19.83,19.73,19.83,73900.0,19.2403,19.3182,19.2208,19.3182,73900.0
2010-04-15 11:40:00,19.82,19.82,19.75,19.75,49700.0,19.3085,19.3085,19.2403,19.2403,49700.0
2010-04-15 11:50:00,19.75,19.77,19.71,19.71,70400.0,19.2403,19.2598,19.2013,19.2013,70400.0
2010-04-15 12:00:00,19.71,19.77,19.7,19.76,80900.0,19.2013,19.2598,19.1916,19.25,80900.0
2010-04-15 12:10:00,19.76,19.78,19.75,19.77,30300.0,19.25,19.2695,19.2403,19.2598,30300.0
2010-04-15 12:20:00,19.76,19.76,19.71,19.72,89400.0,19.25,19.25,19.2013,19.2111,89400.0
2010-04-15 12:30:00,19.72,19.74,19.7,19.74,44900.0,19.2111,19.2305,19.1916,19.2305,44900.0
2010-04-15 12:40:00,19.74,19.74,19.7,19.72,63600.0,19.2305,19.2305,19.1916,19.2111,63600.0
2010-04-15 12:50:00,19.72,19.72,19.71,19.72,9200.0,19.2111,19.2111,19.2013,19.2111,9200.0
2010-04-15 13:00:00,19.72,19.73,19.69,19.72,94500.0,19.2111,19.2208,19.1818,19.2111,94500.0
2010-04-15 13:10:00,19.72,19.72,19.7,19.7,84200.0,19.2111,19.2111,19.1916,19.1916,84200.0
2010-04-15 13:20:00,19.69,19.71,19.69,19.71,90600.0,19.1818,19.2013,19.1818,19.2013,90600.0
2010-04-15 13:30:00,19.71,19.79,19.7,19.79,112000.0,19.2013,19.2793,19.1916,19.2793,112000.0
2010-04-15 13:40:00,19.79,19.79,19.7,19.71,71500.0,19.2793,19.2793,19.1916,19.2013,71500.0
2010-04-15 13:50:00,19.7,19.71,19.67,19.68,134300.0,19.1916,19.2013,19.1623,19.1721,134300.0
2010-04-15 14:00:00,19.69,19.7,19.65,19.65,126900.0,19.1818,19.1916,19.1429,19.1429,126900.0
2010-04-15 14:10:00,19.66,19.66,19.59,19.59,237900.0,19.1526,19.1526,19.0844,19.0844,237900.0
2010-04-15 14:20:00,19.6,19.62,19.56,19.59,141800.0,19.0942,19.1136,19.0552,19.0844,141800.0
2010-04-15 14:30:00,19.58,19.59,19.53,19.53,97700.0,19.0747,19.0844,19.026,19.026,97700.0
2010-04-15 14:40:00,19.54,19.54,19.48,19.49,443000.0,19.0357,19.0357,18.9773,18.987,443000.0
2010-04-15 14:50:00,19.49,19.52,19.48,19.51,134400.0,18.987,19.0162,18.9773,19.0065,134400.0
2010-04-15 15:00:00,19.5,19.51,19.48,19.5,194200.0,18.9967,19.0065,18.9773,18.9967,194200.0
2010-04-15 15:10:00,19.5,19.53,19.49,19.5,282100.0,18.9967,19.026,18.987,18.9967,282100.0
2010-04-15 15:20:00,19.5,19.52,19.48,19.5,196700.0,18.9967,19.0162,18.9773,18.9967,196700.0
2010-04-15 15:30:00,19.5,19.5,19.46,19.47,172000.0,18.9967,18.9967,18.9578,18.9675,172000.0
2010-04-15 15:40:00,19.47,19.47,19.44,19.44,257100.0,18.9675,18.9675,18.9383,18.9383,257100.0
2010-04-15 15:50:00,19.45,19.46,19.43,19.44,607900.0,18.948,18.9578,18.9285,18.9383,607900.0
2010-04-16 09:30:00,19.58,19.83,19.56,19.76,741400.0,19.0747,19.3182,19.0552,19.25,741400.0
2010-04-16 09:40:00,19.76,19.8,19.7,19.74,191900.0,19.25,19.289,19.1916,19.2305,191900.0
2010-04-16 09:50:00,19.74,19.77,19.72,19.75,251000.0,19.2305,19.2598,19.2111,19.2403,251000.0
2010-04-16 10:00:00,19.75,19.83,19.72,19.74,292400.0,19.2403,19.3182,19.2111,19.2305,292400.0
2010-04-16 10:10:00,19.75,19.75,19.74,19.75,131800.0,19.2403,19.2403,19.2305,19.2403,131800.0
2010-04-16 10:20:00,19.74,19.75,19.73,19.75,76200.0,19.2305,19.2403,19.2208,19.2403,76200.0
2010-04-16 10:30:00,19.74,19.75,19.66,19.67,144900.0,19.2305,19.2403,19.1526,19.1623,144900.0
2010-04-16 10:40:00,19.68,19.76,19.62,19.65,279600.0,19.1721,19.25,19.1136,19.1429,279600.0
2010-04-16 10:50:00,19.64,19.65,19.59,19.65,151200.0,19.1331,19.1429,19.0844,19.1429,151200.0
2010-04-16 11:00:00,19.65,19.66,19.61,19.63,129700.0,19.1429,19.1526,19.1039,19.1234,129700.0
2010-04-16 11:10:00,19.63,19.65,19.58,19.58,139200.0,19.1234,19.1429,19.0747,19.0747,139200.0
2010-04-16 11:20:00,19.58,19.6,19.54,19.55,259000.0,19.0747,19.0942,19.0357,19.0454,259000.0
2010-04-16 11:30:00,19.55,19.61,19.54,19.6,176700.0,19.0454,19.1039,19.0357,19.0942,176700.0
2010-04-16 11:40:00,19.61,19.67,19.61,19.65,116300.0,19.1039,19.1623,19.1039,19.1429,116300.0
2010-04-16 11:50:00,19.65,19.65,19.57,19.6,138100.0,19.1429,19.1429,19.0649,19.0942,138100.0
2010-04-16 12:00:00,19.6,19.6,19.47,19.51,147000.0,19.0942,19.0942,18.9675,19.0065,147000.0
2010-04-16 12:10:00,19.51,19.54,19.47,19.49,76200.0,19.0065,19.0357,18.9675,18.987,76200.0
2010-04-16 12:20:00,19.49,19.51,19.48,19.49,72300.0,18.987,19.0065,18.9773,18.987,72300.0
2010-04-16 12:30:00,19.49,19.5,19.39,19.4,115000.0,18.987,18.9967,18.8896,18.8993,115000.0
2010-04-16 12:40:00,19.39,19.48,19.38,19.46,125100.0,18.8896,18.9773,18.8798,18.9578,125100.0
2010-04-16 12:50:00,19.47,19.49,19.42,19.44,98200.0,18.9675,18.987,18.9188,18.9383,98200.0
2010-04-16 13:00:00,19.44,19.48,19.41,19.46,199900.0,18.9383,18.9773,18.9091,18.9578,199900.0
2010-04-16 13:10:00,19.46,19.47,19.4,19.42,74200.0,18.9578,18.9675,18.8993,18.9188,74200.0
2010-04-16 13:20:00,19.43,19.46,19.41,19.45,61400.0,18.9285,18.9578,18.9091,18.948,61400.0
2010-04-16 13:30:00,19.45,19.47,19.43,19.45,57000.0,18.948,18.9675,18.9285,18.948,57000.0
2010-04-16 13:40:00,19.46,19.49,19.45,19.47,68500.0,18.9578,18.987,18.948,18.9675,68500.0
2010-04-16 13:50:00,19.48,19.51,19.46,19.51,45200.0,18.9773,19.0065,18.9578,19.0065,45200.0
2010-04-16 14:00:00,19.51,19.55,19.49,19.53,53100.0,19.0065,19.0454,18.987,19.026,53100.0
2010-04-16 14:10:00,19.53,19.59,19.53,19.57,74500.0,19.026,19.0844,19.026,19.0649,74500.0
2010-04-16 14:20:00,19.56,19.59,19.52,19.53,87300.0,19.0552,19.0844,19.0162,19.026,87300.0
2010-04-16 14:30:00,19.53,19.59,19.51,19.52,87000.0,19.026,19.0844,19.0065,19.0162,87000.0
2010-04-16 14:40:00,19.52,19.58,19.52,19.54,78700.0,19.0162,19.0747,19.0162,19.0357,78700.0
2010-04-16 14:50:00,19.53,19.56,19.52,19.52,60400.0,19.026,19.0552,19.0162,19.0162,60400.0
2010-04-16 15:00:00,19.52,19.55,19.5,19.53,125800.0,19.0162,19.0454,18.9967,19.026,125800.0
2010-04-16 15:10:00,19.54,19.55,19.51,19.52,87800.0,19.0357,19.0454,19.0065,19.0162,87800.0
2010-04-16 15:20:00,19.52,19.56,19.51,19.55,73500.0,19.0162,19.0552,19.0065,19.0454,73500.0
2010-04-16 15:30:00,19.55,19.64,19.52,19.62,140200.0,19.0454,19.1331,19.0162,19.1136,140200.0
2010-04-16 15:40:00,19.61,19.66,19.6,19.62,203000.0,19.1039,19.1526,19.0942,19.1136,203000.0
2010-04-16 15:50:00,19.62,19.62,19.57,19.57,337000.0,19.1136,19.1136,19.0649,19.0649,337000.0
2010-04-19 09:30:00,19.66,19.77,19.48,19.76,137800.0,19.1526,19.2598,18.9773,19.25,137800.0
2010-04-19 09:40:00,19.75,19.75,19.67,19.71,97200.0,19.2403,19.2403,19.1623,19.2013,97200.0
2010-04-19 09:50:00,19.7,19.75,19.69,19.69,84300.0,19.1916,19.2403,19.1818,19.1818,84300.0
2010-04-19 10:00:00,19.69,19.75,19.65,19.7,99100.0,19.1818,19.2403,19.1429,19.1916,99100.0
2010-04-19 10:10:00,19.7,19.78,19.7,19.76,164500.0,19.1916,19.2695,19.1916,19.25,164500.0
2010-04-19 10:20:00,19.75,19.76,19.69,19.73,80200.0,19.2403,19.25,19.1818,19.2208,80200.0
2010-04-19 10:30:00,19.73,19.74,19.67,19.7,85700.0,19.2208,19.2305,19.1623,19.1916,85700.0
2010-04-19 10:40:00,19.7,19.71,19.67,19.67,63100.0,19.1916,19.2013,19.1623,19.1623,63100.0
2010-04-19 10:50:00,19.67,19.68,19.62,19.66,51400.0,19.1623,19.1721,19.1136,19.1526,51400.0
2010-04-19 11:00:00,19.65,19.68,19.63,19.64,134900.0,19.1429,19.1721,19.1234,19.1331,134900.0
2010-04-19 11:10:00,19.64,19.65,19.59,19.64,91500.0,19.1331,19.1429,19.0844,19.1331,91500.0
2010-04-19 11:20:00,19.64,19.65,19.62,19.64,86800.0,19.1331,19.1429,19.1136,19.1331,86800.0
2010-04-19 11:30:00,19.65,19.66,19.59,19.6,30300.0,19.1429,19.1526,19.0844,19.0942,30300.0
2010-04-19 11:40:00,19.59,19.63,19.58,19.58,63500.0,19.0844,19.1234,19.0747,19.0747,63500.0
2010-04-19 11:50:00,19.58,19.58,19.48,19.53,221600.0,19.0747,19.0747,18.9773,19.026,221600.0
2010-04-19 12:00:00,19.53,19.55,19.51,19.51,64500.0,19.026,19.0454,19.0065,19.0065,64500.0
2010-04-19 12:10:00,19.51,19.52,19.46,19.48,65000.0,19.0065,19.0162,18.9578,18.9773,65000.0
2010-04-19 12:20:00,19.49,19.53,19.49,19.52,55500.0,18.987,19.026,18.987,19.0162,55500.0
2010-04-19 12:30:00,19.52,19.54,19.5,19.52,118500.0,19.0162,19.0357,18.9967,19.0162,118500.0
2010-04-19 12:40:00,19.51,19.57,19.51,19.56,56100.0,19.0065,19.0649,19.0065,19.0552,56100.0
2010-04-19 12:50:00,19.55,19.57,19.53,19.53,28700.0,19.0454,19.0649,19.026,19.026,28700.0
2010-04-19 13:00:00,19.53,19.53,19.49,19.49,19200.0,19.026,19.026,18.987,18.987,19200.0
2010-04-19 13:10:00,19.5,19.6,19.47,19.48,65700.0,18.9967,19.0942,18.9675,18.9773,65700.0
2010-04-19 13:20:00,19.49,19.54,19.49,19.54,27900.0,18.987,19.0357,18.987,19.0357,27900.0
2010-04-19 13:30:00,19.54,19.56,19.52,19.56,57800.0,19.0357,19.0552,19.0162,19.0552,57800.0
2010-04-19 13:40:00,19.55,19.59,19.55,19.57,74700.0,19.0454,19.0844,19.0454,19.0649,74700.0
2010-04-19 13:50:00,19.57,19.57,19.52,19.52,35300.0,19.0649,19.0649,19.0162,19.0162,35300.0
2010-04-19 14:00:00,19.52,19.53,19.5,19.52,61100.0,19.0162,19.026,18.9967,19.0162,61100.0
2010-04-19 14:10:00,19.52,19.62,19.52,19.62,82900.0,19.0162,19.1136,19.0162,19.1136,82900.0
2010-04-19 14:20:00,19.61,19.64,19.59,19.62,118000.0,19.1039,19.1331,19.0844,19.1136,118000.0
2010-04-19 14:30:00,19.62,19.64,19.59,19.59,63700.0,19.1136,19.1331,19.0844,19.0844,63700.0
2010-04-19 14:40:00,19.59,19.61,19.57,19.58,110200.0,19.0844,19.1039,19.0649,19.0747,110200.0
2010-04-19 14:50:00,19.58,19.6,19.57,19.59,78500.0,19.0747,19.0942,19.0649,19.0844,78500.0
2010-04-19 15:00:00,19.6,19.62,19.58,19.59,134900.0,19.0942,19.1136,19.0747,19.0844,134900.0
2010-04-19 15:10:00,19.6,19.64,19.59,19.62,162300.0,19.0942,19.1331,19.0844,19.1136,162300.0
2010-04-19 15:20:00,19.61,19.64,19.61,19.63,123300.0,19.1039,19.1331,19.1039,19.1234,123300.0
2010-04-19 15:30:00,19.63,19.63,19.57,19.59,153800.0,19.1234,19.1234,19.0649,19.0844,153800.0
2010-04-19 15:40:00,19.59,19.61,19.57,19.6,110500.0,19.0844,19.1039,19.0649,19.0942,110500.0
2010-04-19 15:50:00,19.6,19.71,19.6,19.71,661900.0,19.0942,19.2013,19.0942,19.2013,661900.0
2010-04-20 09:30:00,19.74,19.87,19.71,19.84,151300.0,19.2305,19.3572,19.2013,19.328,151300.0
2010-04-20 09:40:00,19.83,19.84,19.76,19.76,79200.0,19.3182,19.328,19.25,19.25,79200.0
2010-04-20 09:50:00,19.77,19.81,19.72,19.78,74400.0,19.2598,19.2987,19.2111,19.2695,74400.0
2010-04-20 10:00:00,19.77,19.78,19.71,19.74,85300.0,19.2598,19.2695,19.2013,19.2305,85300.0
2010-04-20 10:10:00,19.74,19.82,19.74,19.78,252900.0,19.2305,19.3085,19.2305,19.2695,252900.0
2010-04-20 10:20:00,19.78,19.78,19.68,19.69,52800.0,19.2695,19.2695,19.1721,19.1818,52800.0
2010-04-20 10:30:00,19.69,19.79,19.69,19.79,67000.0,19.1818,19.2793,19.1818,19.2793,67000.0
2010-04-20 10:40:00,19.78,19.82,19.78,19.82,61400.0,19.2695,19.3085,19.2695,19.3085,61400.0
2010-04-20 10:50:00,19.82,19.83,19.8,19.8,53600.0,19.3085,19.3182,19.289,19.289,53600.0
2010-04-20 11:00:00,19.81,19.89,19.8,19.86,136900.0,19.2987,19.3767,19.289,19.3474,136900.0
2010-04-20 11:10:00,19.86,19.87,19.83,19.85,101600.0,19.3474,19.3572,19.3182,19.3377,101600.0
2010-04-20 11:20:00,19.85,19.93,19.82,19.89,96900.0,19.3377,19.4156,19.3085,19.3767,96900.0
2010-04-20 11:30:00,19.89,19.91,19.85,19.86,70400.0,19.3767,19.3962,19.3377,19.3474,70400.0
2010-04-20 11:40:00,19.86,19.89,19.85,19.87,73400.0,19.3474,19.3767,19.3377,19.3572,73400.0
2010-04-20 11:50:00,19.86,19.87,19.84,19.85,94500.0,19.3474,19.3572,19.328,19.3377,94500.0
2010-04-20 12:00:00,19.86,19.88,19.85,19.87,29900.0,19.3474,19.3669,19.3377,19.3572,29900.0
2010-04-20 12:10:00,19.87,19.88,19.86,19.87,38500.0,19.3572,19.3669,19.3474,19.3572,38500.0
2010-04-20 12:20:00,19.88,19.88,19.82,19.84,95700.0,19.3669,19.3669,19.3085,19.328,95700.0
2010-04-20 12:30:00,19.83,19.86,19.83,19.83,52100.0,19.3182,19.3474,19.3182,19.3182,52100.0
2010-04-20 12:40:00,19.84,19.85,19.82,19.82,47600.0,19.328,19.3377,19.3085,19.3085,47600.0
2010-04-20 12:50:00,19.82,19.85,19.81,19.85,68600.0,19.3085,19.3377,19.2987,19.3377,68600.0
2010-04-20 13:00:00,19.85,19.86,19.84,19.84,52900.0,19.3377,19.3474,19.328,19.328,52900.0
2010-04-20 13:10:00,19.84,19.88,19.83,19.87,59300.0,19.328,19.3669,19.3182,19.3572,59300.0
2010-04-20 13:20:00,19.88,19.92,19.87,19.91,56000.0,19.3669,19.4059,19.3572,19.3962,56000.0
2010-04-20 13:30:00,19.9,19.91,19.88,19.9,40200.0,19.3864,19.3962,19.3669,19.3864,40200.0
2010-04-20 13:40:00,19.9,19.92,19.87,19.9,68600.0,19.3864,19.4059,19.3572,19.3864,68600.0
2010-04-20 13:50:00,19.91,19.94,19.9,19.92,39500.0,19.3962,19.4254,19.3864,19.4059,39500.0
2010-04-20 14:00:00,19.92,19.94,19.9,19.92,74900.0,19.4059,19.4254,19.3864,19.4059,74900.0
2010-04-20 14:10:00,19.91,19.97,19.9,19.94,69200.0,19.3962,19.4546,19.3864,19.4254,69200.0
2010-04-20 14:20:00,19.95,19.97,19.94,19.96,54800.0,19.4351,19.4546,19.4254,19.4449,54800.0
2010-04-20 14:30:00,19.95,19.96,19.93,19.93,48700.0,19.4351,19.4449,19.4156,19.4156,48700.0
2010-04-20 14:40:00,19.93,19.97,19.93,19.97,54500.0,19.4156,19.4546,19.4156,19.4546,54500.0
2010-04-20 14:50:00,19.97,20.02,19.96,20.02,91000.0,19.4546,19.5033,19.4449,19.5033,91000.0
2010-04-20 15:00:00,20.01,20.04,20.01,20.03,103500.0,19.4936,19.5228,19.4936,19.5131,103500.0
2010-04-20 15:10:00,20.03,20.03,19.99,20.0,77000.0,19.5131,19.5131,19.4741,19.4838,77000.0
2010-04-20 15:20:00,19.99,20.0,19.97,20.0,133500.0,19.4741,19.4838,19.4546,19.4838,133500.0
2010-04-20 15:30:00,20.0,20.0,19.95,19.96,150300.0,19.4838,19.4838,19.4351,19.4449,150300.0
2010-04-20 15:40:00,19.97,19.98,19.93,19.98,205700.0,19.4546,19.4643,19.4156,19.4643,205700.0
2010-04-20 15:50:00,19.97,20.0,19.96,19.98,203500.0,19.4546,19.4838,19.4449,19.4643,203500.0
2010-04-21 09:30:00,19.93,19.95,19.85,19.87,161500.0,19.4156,19.4351,19.3377,19.3572,161500.0
2010-04-21 09:40:00,19.86,19.88,19.77,19.81,149600.0,19.3474,19.3669,19.2598,19.2987,149600.0
2010-04-21 09:50:00,19.82,19.82,19.74,19.75,117400.0,19.3085,19.3085,19.2305,19.2403,117400.0
2010-04-21 10:00:00,19.76,19.82,19.75,19.82,93600.0,19.25,19.3085,19.2403,19.3085,93600.0
2010-04-21 10:10:00,19.81,19.82,19.7,19.7,194200.0,19.2987,19.3085,19.1916,19.1916,194200.0
2010-04-21 10:20:00,19.71,19.72,19.65,19.65,74100.0,19.2013,19.2111,19.1429,19.1429,74100.0
2010-04-21 10:30:00,19.65,19.71,19.61,19.7,160300.0,19.1429,19.2013,19.1039,19.1916,160300.0
2010-04-21 10:40:00,19.71,19.76,19.7,19.72,85400.0,19.2013,19.25,19.1916,19.2111,85400.0
2010-04-21 10:50:00,19.73,19.73,19.66,19.67,74600.0,19.2208,19.2208,19.1526,19.1623,74600.0
2010-04-21 11:00:00,19.67,19.68,19.61,19.64,113700.0,19.1623,19.1721,19.1039,19.1331,113700.0
2010-04-21 11:10:00,19.63,19.69,19.63,19.69,49900.0,19.1234,19.1818,19.1234,19.1818,49900.0
2010-04-21 11:20:00,19.69,19.7,19.61,19.62,63700.0,19.1818,19.1916,19.1039,19.1136,63700.0
2010-04-21 11:30:00,19.62,19.63,19.58,19.63,76300.0,19.1136,19.1234,19.0747,19.1234,76300.0
2010-04-21 11:40:00,19.62,19.63,19.58,19.6,116900.0,19.1136,19.1234,19.0747,19.0942,116900.0
2010-04-21 11:50:00,19.6,19.62,19.58,19.6,63400.0,19.0942,19.1136,19.0747,19.0942,63400.0
2010-04-21 12:00:00,19.61,19.62,19.6,19.61,93800.0,19.1039,19.1136,19.0942,19.1039,93800.0
2010-04-21 12:10:00,19.61,19.61,19.6,19.61,39500.0,19.1039,19.1039,19.0942,19.1039,39500.0
2010-04-21 12:20:00,19.61,19.64,19.6,19.64,34300.0,19.1039,19.1331,19.0942,19.1331,34300.0
2010-04-21 12:30:00,19.64,19.67,19.63,19.67,35000.0,19.1331,19.1623,19.1234,19.1623,35000.0
2010-04-21 12:40:00,19.67,19.68,19.63,19.64,70800.0,19.1623,19.1721,19.1234,19.1331,70800.0
2010-04-21 12:50:00,19.63,19.64,19.59,19.61,55900.0,19.1234,19.1331,19.0844,19.1039,55900.0
2010-04-21 13:00:00,19.61,19.62,19.6,19.61,34000.0,19.1039,19.1136,19.0942,19.1039,34000.0
2010-04-21 13:10:00,19.61,19.62,19.6,19.6,38200.0,19.1039,19.1136,19.0942,19.0942,38200.0
2010-04-21 13:20:00,19.6,19.62,19.6,19.61,21100.0,19.0942,19.1136,19.0942,19.1039,21100.0
2010-04-21 13:30:00,19.61,19.65,19.61,19.65,65700.0,19.1039,19.1429,19.1039,19.1429,65700.0
2010-04-21 13:40:00,19.64,19.65,19.64,19.64,17800.0,19.1331,19.1429,19.1331,19.1331,17800.0
2010-04-21 13:50:00,19.64,19.67,19.64,19.67,34800.0,19.1331,19.1623,19.1331,19.1623,34800.0
2010-04-21 14:00:00,19.67,19.67,19.64,19.64,52500.0,19.1623,19.1623,19.1331,19.1331,52500.0
2010-04-21 14:10:00,19.64,19.65,19.6,19.61,85500.0,19.1331,19.1429,19.0942,19.1039,85500.0
2010-04-21 14:20:00,19.6,19.61,19.55,19.56,112000.0,19.0942,19.1039,19.0454,19.0552,112000.0
2010-04-21 14:30:00,19.56,19.59,19.55,19.58,85400.0,19.0552,19.0844,19.0454,19.0747,85400.0
2010-04-21 14:40:00,19.58,19.62,19.57,19.61,28300.0,19.0747,19.1136,19.0649,19.1039,28300.0
2010-04-21 14:50:00,19.62,19.64,19.61,19.64,52500.0,19.1136,19.1331,19.1039,19.1331,52500.0
2010-04-21 15:00:00,19.64,19.67,19.64,19.67,57000.0,19.1331,19.1623,19.1331,19.1623,57000.0
2010-04-21 15:10:00,19.66,19.71,19.65,19.7,119500.0,19.1526,19.2013,19.1429,19.1916,119500.0
2010-04-21 15:20:00,19.71,19.71,19.65,19.69,94800.0,19.2013,19.2013,19.1429,19.1818,94800.0
2010-04-21 15:30:00,19.69,19.8,19.69,19.77,209400.0,19.1818,19.289,19.1818,19.2598,209400.0
2010-04-21 15:40:00,19.77,19.82,19.76,19.79,248800.0,19.2598,19.3085,19.25,19.2793,248800.0
2010-04-21 15:50:00,19.8,19.81,19.74,19.75,437600.0,19.289,19.2987,19.2305,19.2403,437600.0
2010-04-22 09:30:00,19.6,19.65,19.45,19.46,118900.0,19.0942,19.1429,18.948,18.9578,118900.0
2010-04-22 09:40:00,19.46,19.46,19.39,19.42,184500.0,18.9578,18.9578,18.8896,18.9188,184500.0
2010-04-22 09:50:00,19.43,19.51,19.43,19.48,107300.0,18.9285,19.0065,18.9285,18.9773,107300.0
2010-04-22 10:00:00,19.47,19.59,19.47,19.53,78400.0,18.9675,19.0844,18.9675,19.026,78400.0
2010-04-22 10:10:00,19.53,19.58,19.51,19.54,49800.0,19.026,19.0747,19.0065,19.0357,49800.0
2010-04-22 10:20:00,19.55,19.6,19.52,19.58,97800.0,19.0454,19.0942,19.0162,19.0747,97800.0
2010-04-22 10:30:00,19.58,19.7,19.58,19.67,146800.0,19.0747,19.1916,19.0747,19.1623,146800.0
2010-04-22 10:40:00,19.67,19.78,19.67,19.77,139700.0,19.1623,19.2695,19.1623,19.2598,139700.0
2010-04-22 10:50:00,19.77,19.77,19.67,19.7,73300.0,19.2598,19.2598,19.1623,19.1916,73300.0
2010-04-22 11:00:00,19.69,19.7,19.62,19.65,62400.0,19.1818,19.1916,19.1136,19.1429,62400.0
2010-04-22 11:10:00,19.65,19.66,19.61,19.62,32900.0,19.1429,19.1526,19.1039,19.1136,32900.0
2010-04-22 11:20:00,19.63,19.64,19.59,19.61,36600.0,19.1234,19.1331,19.0844,19.1039,36600.0
2010-04-22 11:30:00,19.61,19.61,19.56,19.59,39000.0,19.1039,19.1039,19.0552,19.0844,39000.0
2010-04-22 11:40:00,19.59,19.59,19.56,19.57,14200.0,19.0844,19.0844,19.0552,19.0649,14200.0
2010-04-22 11:50:00,19.57,19.62,19.57,19.6,29600.0,19.0649,19.1136,19.0649,19.0942,29600.0
2010-04-22 12:00:00,19.59,19.65,19.57,19.63,46400.0,19.0844,19.1429,19.0649,19.1234,46400.0
2010-04-22 12:10:00,19.64,19.64,19.61,19.63,29900.0,19.1331,19.1331,19.1039,19.1234,29900.0
2010-04-22 12:20:00,19.62,19.68,19.62,19.66,39200.0,19.1136,19.1721,19.1136,19.1526,39200.0
2010-04-22 12:30:00,19.65,19.65,19.62,19.62,48000.0,19.1429,19.1429,19.1136,19.1136,48000.0
2010-04-22 12:40:00,19.62,19.63,19.6,19.6,29200.0,19.1136,19.1234,19.0942,19.0942,29200.0
2010-04-22 12:50:00,19.61,19.64,19.59,19.61,67900.0,19.1039,19.1331,19.0844,19.1039,67900.0
2010-04-22 13:00:00,19.62,19.68,19.58,19.68,89700.0,19.1136,19.1721,19.0747,19.1721,89700.0
2010-04-22 13:10:00,19.68,19.73,19.68,19.71,108900.0,19.1721,19.2208,19.1721,19.2013,108900.0
2010-04-22 13:20:00,19.71,19.74,19.68,19.68,51200.0,19.2013,19.2305,19.1721,19.1721,51200.0
2010-04-22 13:30:00,19.68,19.71,19.65,19.66,33100.0,19.1721,19.2013,19.1429,19.1526,33100.0
2010-04-22 13:40:00,19.65,19.68,19.64,19.66,62200.0,19.1429,19.1721,19.1331,19.1526,62200.0
2010-04-22 13:50:00,19.67,19.69,19.63,19.68,104500.0,19.1623,19.1818,19.1234,19.1721,104500.0
2010-04-22 14:00:00,19.69,19.69,19.63,19.66,66500.0,19.1818,19.1818,19.1234,19.1526,66500.0
2010-04-22 14:10:00,19.66,19.71,19.63,19.7,43600.0,19.1526,19.2013,19.1234,19.1916,43600.0
2010-04-22 14:20:00,19.7,19.79,19.67,19.76,188800.0,19.1916,19.2793,19.1623,19.25,188800.0
2010-04-22 14:30:00,19.76,19.77,19.74,19.75,26700.0,19.25,19.2598,19.2305,19.2403,26700.0
2010-04-22 14:40:00,19.74,19.75,19.72,19.73,43100.0,19.2305,19.2403,19.2111,19.2208,43100.0
2010-04-22 14:50:00,19.72,19.73,19.7,19.73,32100.0,19.2111,19.2208,19.1916,19.2208,32100.0
2010-04-22 15:00:00,19.73,19.77,19.72,19.72,60500.0,19.2208,19.2598,19.2111,19.2111,60500.0
2010-04-22 15:10:00,19.72,19.75,19.71,19.75,45500.0,19.2111,19.2403,19.2013,19.2403,45500.0
2010-04-22 15:20:00,19.74,19.85,19.74,19.85,115700.0,19.2305,19.3377,19.2305,19.3377,115700.0
2010-04-22 15:30:00,19.84,19.87,19.82,19.83,56500.0,19.328,19.3572,19.3085,19.3182,56500.0
2010-04-22 15:40:00,19.83,19.87,19.81,19.86,147400.0,19.3182,19.3572,19.2987,19.3474,147400.0
2010-04-22 15:50:00,19.85,19.89,19.83,19.86,266200.0,19.3377,19.3767,19.3182,19.3474,266200.0
2010-04-23 09:30:00,19.59,19.9,19.56,19.82,136300.0,19.0844,19.3864,19.0552,19.3085,136300.0
2010-04-23 09:40:00,19.82,19.82,19.68,19.76,65000.0,19.3085,19.3085,19.1721,19.25,65000.0
2010-04-23 09:50:00,19.76,19.81,19.74,19.78,35300.0,19.25,19.2987,19.2305,19.2695,35300.0
2010-04-23 10:00:00,19.79,19.84,19.76,19.82,65600.0,19.2793,19.328,19.25,19.3085,65600.0
2010-04-23 10:10:00,19.83,19.88,19.78,19.78,64400.0,19.3182,19.3669,19.2695,19.2695,64400.0
2010-04-23 10:20:00,19.78,19.81,19.76,19.79,66000.0,19.2695,19.2987,19.25,19.2793,66000.0
2010-04-23 10:30:00,19.78,19.78,19.72,19.76,56800.0,19.2695,19.2695,19.2111,19.25,56800.0
2010-04-23 10:40:00,19.77,19.8,19.74,19.74,65400.0,19.2598,19.289,19.2305,19.2305,65400.0
2010-04-23 10:50:00,19.74,19.77,19.7,19.71,35900.0,19.2305,19.2598,19.1916,19.2013,35900.0
2010-04-23 11:00:00,19.71,19.73,19.7,19.73,45200.0,19.2013,19.2208,19.1916,19.2208,45200.0
2010-04-23 11:10:00,19.72,19.78,19.72,19.78,45500.0,19.2111,19.2695,19.2111,19.2695,45500.0
2010-04-23 11:20:00,19.77,19.78,19.73,19.73,27100.0,19.2598,19.2695,19.2208,19.2208,27100.0
2010-04-23 11:30:00,19.73,19.74,19.7,19.73,78300.0,19.2208,19.2305,19.1916,19.2208,78300.0
2010-04-23 11:40:00,19.73,19.74,19.7,19.71,50800.0,19.2208,19.2305,19.1916,19.2013,50800.0
2010-04-23 11:50:00,19.71,19.73,19.7,19.72,28600.0,19.2013,19.2208,19.1916,19.2111,28600.0
2010-04-23 12:00:00,19.72,19.75,19.71,19.73,54700.0,19.2111,19.2403,19.2013,19.2208,54700.0
2010-04-23 12:10:00,19.73,19.74,19.71,19.73,23300.0,19.2208,19.2305,19.2013,19.2208,23300.0
2010-04-23 12:20:00,19.73,19.78,19.71,19.76,76200.0,19.2208,19.2695,19.2013,19.25,76200.0
2010-04-23 12:30:00,19.77,19.77,19.74,19.75,47700.0,19.2598,19.2598,19.2305,19.2403,47700.0
2010-04-23 12:40:00,19.76,19.8,19.76,19.79,56400.0,19.25,19.289,19.25,19.2793,56400.0
2010-04-23 12:50:00,19.79,19.83,19.77,19.83,38700.0,19.2793,19.3182,19.2598,19.3182,38700.0
2010-04-23 13:00:00,19.83,19.83,19.79,19.81,29500.0,19.3182,19.3182,19.2793,19.2987,29500.0
2010-04-23 13:10:00,19.81,19.83,19.8,19.81,44800.0,19.2987,19.3182,19.289,19.2987,44800.0
2010-04-23 13:20:00,19.82,19.83,19.81,19.83,32600.0,19.3085,19.3182,19.2987,19.3182,32600.0
2010-04-23 13:30:00,19.83,19.83,19.82,19.83,12700.0,19.3182,19.3182,19.3085,19.3182,12700.0
2010-04-23 13:40:00,19.82,19.86,19.81,19.85,64900.0,19.3085,19.3474,19.2987,19.3377,64900.0
2010-04-23 13:50:00,19.84,19.87,19.84,19.85,43900.0,19.328,19.3572,19.328,19.3377,43900.0
2010-04-23 14:00:00,19.85,19.88,19.84,19.87,31100.0,19.3377,19.3669,19.328,19.3572,31100.0
2010-04-23 14:10:00,19.87,19.95,19.87,19.94,101300.0,19.3572,19.4351,19.3572,19.4254,101300.0
2010-04-23 14:20:00,19.94,20.02,19.93,19.95,418400.0,19.4254,19.5033,19.4156,19.4351,418400.0
2010-04-23 14:30:00,19.95,19.96,19.9,19.95,126300.0,19.4351,19.4449,19.3864,19.4351,126300.0
2010-04-23 14:40:00,19.96,19.97,19.95,19.96,38900.0,19.4449,19.4546,19.4351,19.4449,38900.0
2010-04-23 14:50:00,19.96,20.01,19.94,19.98,160500.0,19.4449,19.4936,19.4254,19.4643,160500.0
2010-04-23 15:00:00,19.99,19.99,19.94,19.97,51000.0,19.4741,19.4741,19.4254,19.4546,51000.0
2010-04-23 15:10:00,19.96,20.05,19.96,20.05,198600.0,19.4449,19.5325,19.4449,19.5325,198600.0
2010-04-23 15:20:00,20.04,20.06,20.01,20.01,93600.0,19.5228,19.5423,19.4936,19.4936,93600.0
2010-04-23 15:30:00,20.01,20.02,19.98,19.98,98400.0,19.4936,19.5033,19.4643,19.4643,98400.0
2010-04-23 15:40:00,19.98,20.01,19.94,20.01,169500.0,19.4643,19.4936,19.4254,19.4936,169500.0
2010-04-23 15:50:00,20.01,20.03,19.95,19.96,570500.0,19.4936,19.5131,19.4351,19.4449,570500.0
2010-04-26 09:30:00,19.95,20.06,19.92,20.06,105400.0,19.4351,19.5423,19.4059,19.5423,105400.0
2010-04-26 09:40:00,20.06,20.06,19.8,19.82,170000.0,19.5423,19.5423,19.289,19.3085,170000.0
2010-04-26 09:50:00,19.83,19.87,19.81,19.82,44900.0,19.3182,19.3572,19.2987,19.3085,44900.0
2010-04-26 10:00:00,19.82,19.88,19.78,19.81,144900.0,19.3085,19.3669,19.2695,19.2987,144900.0
2010-04-26 10:10:00,19.8,19.85,19.8,19.82,86400.0,19.289,19.3377,19.289,19.3085,86400.0
2010-04-26 10:20:00,19.81,19.86,19.8,19.82,67300.0,19.2987,19.3474,19.289,19.3085,67300.0
2010-04-26 10:30:00,19.83,19.85,19.78,19.79,83200.0,19.3182,19.3377,19.2695,19.2793,83200.0
2010-04-26 10:40:00,19.79,19.83,19.79,19.79,56400.0,19.2793,19.3182,19.2793,19.2793,56400.0
2010-04-26 10:50:00,19.79,19.83,19.78,19.83,35000.0,19.2793,19.3182,19.2695,19.3182,35000.0
2010-04-26 11:00:00,19.83,19.85,19.81,19.85,35800.0,19.3182,19.3377,19.2987,19.3377,35800.0
2010-04-26 11:10:00,19.85,19.89,19.84,19.88,33100.0,19.3377,19.3767,19.328,19.3669,33100.0
2010-04-26 11:20:00,19.88,19.89,19.85,19.87,37900.0,19.3669,19.3767,19.3377,19.3572,37900.0
2010-04-26 11:30:00,19.87,19.91,19.86,19.9,137700.0,19.3572,19.3962,19.3474,19.3864,137700.0
2010-04-26 11:40:00,19.89,19.94,19.89,19.94,49400.0,19.3767,19.4254,19.3767,19.4254,49400.0
2010-04-26 11:50:00,19.94,19.95,19.91,19.91,24400.0,19.4254,19.4351,19.3962,19.3962,24400.0
2010-04-26 12:00:00,19.91,19.91,19.86,19.87,59600.0,19.3962,19.3962,19.3474,19.3572,59600.0
2010-04-26 12:10:00,19.88,19.9,19.87,19.88,60500.0,19.3669,19.3864,19.3572,19.3669,60500.0
2010-04-26 12:20:00,19.88,19.89,19.85,19.87,50800.0,19.3669,19.3767,19.3377,19.3572,50800.0
2010-04-26 12:30:00,19.86,19.91,19.86,19.91,21000.0,19.3474,19.3962,19.3474,19.3962,21000.0
2010-04-26 12:40:00,19.9,19.91,19.88,19.89,22000.0,19.3864,19.3962,19.3669,19.3767,22000.0
2010-04-26 12:50:00,19.89,19.89,19.86,19.86,32100.0,19.3767,19.3767,19.3474,19.3474,32100.0
2010-04-26 13:00:00,19.87,19.89,19.87,19.89,22700.0,19.3572,19.3767,19.3572,19.3767,22700.0
2010-04-26 13:10:00,19.88,19.88,19.87,19.88,26600.0,19.3669,19.3669,19.3572,19.3669,26600.0
2010-04-26 13:20:00,19.88,19.89,19.86,19.86,49100.0,19.3669,19.3767,19.3474,19.3474,49100.0
2010-04-26 13:30:00,19.86,19.86,19.82,19.85,32400.0,19.3474,19.3474,19.3085,19.3377,32400.0
2010-04-26 13:40:00,19.84,19.85,19.81,19.83,63800.0,19.328,19.3377,19.2987,19.3182,63800.0
2010-04-26 13:50:00,19.84,19.85,19.83,19.84,33000.0,19.328,19.3377,19.3182,19.328,33000.0
2010-04-26 14:00:00,19.83,19.84,19.81,19.84,39000.0,19.3182,19.328,19.2987,19.328,39000.0
2010-04-26 14:10:00,19.84,19.92,19.83,19.91,114000.0,19.328,19.4059,19.3182,19.3962,114000.0
2010-04-26 14:20:00,19.91,19.94,19.91,19.94,35800.0,19.3962,19.4254,19.3962,19.4254,35800.0
2010-04-26 14:30:00,19.94,19.94,19.91,19.91,33400.0,19.4254,19.4254,19.3962,19.3962,33400.0
2010-04-26 14:40:00,19.92,19.92,19.9,19.9,21600.0,19.4059,19.4059,19.3864,19.3864,21600.0
2010-04-26 14:50:00,19.91,19.91,19.87,19.87,43900.0,19.3962,19.3962,19.3572,19.3572,43900.0
2010-04-26 15:00:00,19.87,19.89,19.85,19.86,71600.0,19.3572,19.3767,19.3377,19.3474,71600.0
2010-04-26 15:10:00,19.85,19.85,19.8,19.8,110700.0,19.3377,19.3377,19.289,19.289,110700.0
2010-04-26 15:20:00,19.8,19.86,19.79,19.83,99700.0,19.289,19.3474,19.2793,19.3182,99700.0
2010-04-26 15:30:00,19.84,19.88,19.83,19.87,55200.0,19.328,19.3669,19.3182,19.3572,55200.0
2010-04-26 15:40:00,19.88,19.89,19.83,19.84,93700.0,19.3669,19.3767,19.3182,19.328,93700.0
2010-04-26 15:50:00,19.84,19.92,19.83,19.9,576300.0,19.328,19.4059,19.3182,19.3864,576300.0
2010-04-27 09:30:00,19.91,20.07,19.84,20.06,254700.0,19.3962,19.552,19.328,19.5423,254700.0
2010-04-27 09:40:00,20.06,20.11,20.02,20.02,239200.0,19.5423,19.591,19.5033,19.5033,239200.0
2010-04-27 09:50:00,20.02,20.1,20.01,20.08,81700.0,19.5033,19.5813,19.4936,19.5618,81700.0
2010-04-27 10:00:00,20.09,20.12,20.05,20.1,138900.0,19.5715,19.6007,19.5325,19.5813,138900.0
2010-04-27 10:10:00,20.09,20.17,20.09,20.13,168500.0,19.5715,19.6494,19.5715,19.6105,168500.0
2010-04-27 10:20:00,20.14,20.24,20.14,20.22,188500.0,19.6202,19.7176,19.6202,19.6982,188500.0
2010-04-27 10:30:00,20.22,20.23,20.16,20.21,230200.0,19.6982,19.7079,19.6397,19.6884,230200.0
2010-04-27 10:40:00,20.22,20.22,20.15,20.15,156200.0,19.6982,19.6982,19.63,19.63,156200.0
2010-04-27 10:50:00,20.15,20.18,20.1,20.16,147100.0,19.63,19.6592,19.5813,19.6397,147100.0
2010-04-27 11:00:00,20.16,20.17,20.07,20.07,88200.0,19.6397,19.6494,19.552,19.552,88200.0
2010-04-27 11:10:00,20.07,20.08,19.97,20.05,180400.0,19.552,19.5618,19.4546,19.5325,180400.0
2010-04-27 11:20:00,20.05,20.07,19.91,19.93,332700.0,19.5325,19.552,19.3962,19.4156,332700.0
2010-04-27 11:30:00,19.93,19.93,19.81,19.81,208300.0,19.4156,19.4156,19.2987,19.2987,208300.0
2010-04-27 11:40:00,19.81,19.87,19.8,19.8,105800.0,19.2987,19.3572,19.289,19.289,105800.0
2010-04-27 11:50:00,19.8,19.85,19.75,19.79,142600.0,19.289,19.3377,19.2403,19.2793,142600.0
2010-04-27 12:00:00,19.79,19.87,19.78,19.87,72800.0,19.2793,19.3572,19.2695,19.3572,72800.0
2010-04-27 12:10:00,19.86,19.87,19.78,19.84,109200.0,19.3474,19.3572,19.2695,19.328,109200.0
2010-04-27 12:20:00,19.84,19.87,19.79,19.79,99000.0,19.328,19.3572,19.2793,19.2793,99000.0
2010-04-27 12:30:00,19.79,19.81,19.76,19.77,100500.0,19.2793,19.2987,19.25,19.2598,100500.0
2010-04-27 12:40:00,19.77,19.79,19.74,19.74,53900.0,19.2598,19.2793,19.2305,19.2305,53900.0
2010-04-27 12:50:00,19.75,19.79,19.75,19.78,76400.0,19.2403,19.2793,19.2403,19.2695,76400.0
2010-04-27 13:00:00,19.78,19.84,19.78,19.84,58800.0,19.2695,19.328,19.2695,19.328,58800.0
2010-04-27 13:10:00,19.84,19.93,19.84,19.93,40800.0,19.328,19.4156,19.328,19.4156,40800.0
2010-04-27 13:20:00,19.93,19.98,19.91,19.98,75300.0,19.4156,19.4643,19.3962,19.4643,75300.0
2010-04-27 13:30:00,19.98,19.99,19.94,19.94,97400.0,19.4643,19.4741,19.4254,19.4254,97400.0
2010-04-27 13:40:00,19.94,19.95,19.91,19.95,49400.0,19.4254,19.4351,19.3962,19.4351,49400.0
2010-04-27 13:50:00,19.96,20.0,19.95,19.98,89800.0,19.4449,19.4838,19.4351,19.4643,89800.0
2010-04-27 14:00:00,19.97,19.98,19.91,19.98,146200.0,19.4546,19.4643,19.3962,19.4643,146200.0
2010-04-27 14:10:00,19.97,19.98,19.95,19.96,85400.0,19.4546,19.4643,19.4351,19.4449,85400.0
2010-04-27 14:20:00,19.96,19.96,19.93,19.94,73400.0,19.4449,19.4449,19.4156,19.4254,73400.0
2010-04-27 14:30:00,19.94,19.96,19.92,19.93,86800.0,19.4254,19.4449,19.4059,19.4156,86800.0
2010-04-27 14:40:00,19.94,19.95,19.9,19.91,221100.0,19.4254,19.4351,19.3864,19.3962,221100.0
2010-04-27 14:50:00,19.92,19.92,19.81,19.83,211600.0,19.4059,19.4059,19.2987,19.3182,211600.0
2010-04-27 15:00:00,19.83,19.88,19.82,19.86,133600.0,19.3182,19.3669,19.3085,19.3474,133600.0
2010-04-27 15:10:00,19.86,19.91,19.83,19.91,116900.0,19.3474,19.3962,19.3182,19.3962,116900.0
2010-04-27 15:20:00,19.91,19.94,19.87,19.87,91500.0,19.3962,19.4254,19.3572,19.3572,91500.0
2010-04-27 15:30:00,19.87,19.89,19.84,19.87,161800.0,19.3572,19.3767,19.328,19.3572,161800.0
2010-04-27 15:40:00,19.87,19.87,19.77,19.78,290100.0,19.3572,19.3572,19.2598,19.2695,290100.0
2010-04-27 15:50:00,19.78,19.79,19.72,19.77,666600.0,19.2695,19.2793,19.2111,19.2598,666600.0
2010-04-28 09:30:00,19.84,19.92,19.75,19.81,155100.0,19.328,19.4059,19.2403,19.2987,155100.0
2010-04-28 09:40:00,19.8,19.8,19.74,19.78,119900.0,19.289,19.289,19.2305,19.2695,119900.0
2010-04-28 09:50:00,19.77,19.78,19.65,19.65,120100.0,19.2598,19.2695,19.1429,19.1429,120100.0
2010-04-28 10:00:00,19.66,19.67,19.61,19.64,220800.0,19.1526,19.1623,19.1039,19.1331,220800.0
2010-04-28 10:10:00,19.64,19.78,19.63,19.74,183400.0,19.1331,19.2695,19.1234,19.2305,183400.0
2010-04-28 10:20:00,19.74,19.75,19.7,19.75,67900.0,19.2305,19.2403,19.1916,19.2403,67900.0
2010-04-28 10:30:00,19.75,19.76,19.67,19.67,85400.0,19.2403,19.25,19.1623,19.1623,85400.0
2010-04-28 10:40:00,19.67,19.74,19.67,19.7,66600.0,19.1623,19.2305,19.1623,19.1916,66600.0
2010-04-28 10:50:00,19.7,19.78,19.68,19.7,172000.0,19.1916,19.2695,19.1721,19.1916,172000.0
2010-04-28 11:00:00,19.7,19.7,19.64,19.67,164700.0,19.1916,19.1916,19.1331,19.1623,164700.0
2010-04-28 11:10:00,19.67,19.69,19.65,19.68,147500.0,19.1623,19.1818,19.1429,19.1721,147500.0
2010-04-28 11:20:00,19.68,19.68,19.56,19.61,160800.0,19.1721,19.1721,19.0552,19.1039,160800.0
2010-04-28 11:30:00,19.61,19.65,19.56,19.63,114200.0,19.1039,19.1429,19.0552,19.1234,114200.0
2010-04-28 11:40:00,19.63,19.69,19.62,19.67,102400.0,19.1234,19.1818,19.1136,19.1623,102400.0
2010-04-28 11:50:00,19.67,19.67,19.62,19.64,86500.0,19.1623,19.1623,19.1136,19.1331,86500.0
2010-04-28 12:00:00,19.64,19.65,19.61,19.64,78400.0,19.1331,19.1429,19.1039,19.1331,78400.0
2010-04-28 12:10:00,19.64,19.66,19.62,19.65,35400.0,19.1331,19.1526,19.1136,19.1429,35400.0
2010-04-28 12:20:00,19.65,19.71,19.64,19.67,74100.0,19.1429,19.2013,19.1331,19.1623,74100.0
2010-04-28 12:30:00,19.67,19.67,19.62,19.62,22300.0,19.1623,19.1623,19.1136,19.1136,22300.0
2010-04-28 12:40:00,19.63,19.66,19.62,19.65,54000.0,19.1234,19.1526,19.1136,19.1429,54000.0
2010-04-28 12:50:00,19.65,19.68,19.64,19.65,31600.0,19.1429,19.1721,19.1331,19.1429,31600.0
2010-04-28 13:00:00,19.65,19.66,19.63,19.63,37000.0,19.1429,19.1526,19.1234,19.1234,37000.0
2010-04-28 13:10:00,19.63,19.66,19.63,19.64,53400.0,19.1234,19.1526,19.1234,19.1331,53400.0
2010-04-28 13:20:00,19.64,19.65,19.61,19.61,27600.0,19.1331,19.1429,19.1039,19.1039,27600.0
2010-04-28 13:30:00,19.61,19.64,19.61,19.64,24800.0,19.1039,19.1331,19.1039,19.1331,24800.0
2010-04-28 13:40:00,19.64,19.66,19.64,19.64,32400.0,19.1331,19.1526,19.1331,19.1331,32400.0
2010-04-28 13:50:00,19.65,19.65,19.64,19.64,41300.0,19.1429,19.1429,19.1331,19.1331,41300.0
2010-04-28 14:00:00,19.64,19.64,19.63,19.63,32900.0,19.1331,19.1331,19.1234,19.1234,32900.0
2010-04-28 14:10:00,19.63,19.66,19.56,19.57,213800.0,19.1234,19.1526,19.0552,19.0649,213800.0
2010-04-28 14:20:00,19.57,19.66,19.55,19.62,311700.0,19.0649,19.1526,19.0454,19.1136,311700.0
2010-04-28 14:30:00,19.62,19.64,19.57,19.61,246800.0,19.1136,19.1331,19.0649,19.1039,246800.0
2010-04-28 14:40:00,19.61,19.64,19.61,19.61,73300.0,19.1039,19.1331,19.1039,19.1039,73300.0
2010-04-28 14:50:00,19.61,19.68,19.61,19.67,102600.0,19.1039,19.1721,19.1039,19.1623,102600.0
2010-04-28 15:00:00,19.66,19.69,19.63,19.64,92800.0,19.1526,19.1818,19.1234,19.1331,92800.0
2010-04-28 15:10:00,19.64,19.67,19.62,19.66,101100.0,19.1331,19.1623,19.1136,19.1526,101100.0
2010-04-28 15:20:00,19.67,19.67,19.63,19.65,116500.0,19.1623,19.1623,19.1234,19.1429,116500.0
2010-04-28 15:30:00,19.65,19.66,19.62,19.64,141500.0,19.1429,19.1526,19.1136,19.1331,141500.0
2010-04-28 15:40:00,19.64,19.65,19.58,19.61,197900.0,19.1331,19.1429,19.0747,19.1039,197900.0
2010-04-28 15:50:00,19.6,19.65,19.58,19.64,217800.0,19.0942,19.1429,19.0747,19.1331,217800.0
2010-04-29 09:30:00,19.55,19.75,19.48,19.68,162400.0,19.0454,19.2403,18.9773,19.1721,162400.0
2010-04-29 09:40:00,19.69,19.74,19.68,19.69,121500.0,19.1818,19.2305,19.1721,19.1818,121500.0
2010-04-29 09:50:00,19.69,19.72,19.66,19.67,103400.0,19.1818,19.2111,19.1526,19.1623,103400.0
2010-04-29 10:00:00,19.68,19.69,19.61,19.62,114500.0,19.1721,19.1818,19.1039,19.1136,114500.0
2010-04-29 10:10:00,19.63,19.67,19.63,19.67,59500.0,19.1234,19.1623,19.1234,19.1623,59500.0
2010-04-29 10:20:00,19.67,19.72,19.67,19.71,94800.0,19.1623,19.2111,19.1623,19.2013,94800.0
2010-04-29 10:30:00,19.71,19.75,19.7,19.74,59100.0,19.2013,19.2403,19.1916,19.2305,59100.0
2010-04-29 10:40:00,19.73,19.76,19.72,19.74,60300.0,19.2208,19.25,19.2111,19.2305,60300.0
2010-04-29 10:50:00,19.74,19.78,19.73,19.73,60600.0,19.2305,19.2695,19.2208,19.2208,60600.0
2010-04-29 11:00:00,19.73,19.73,19.68,19.71,58100.0,19.2208,19.2208,19.1721,19.2013,58100.0
2010-04-29 11:10:00,19.72,19.75,19.66,19.67,89500.0,19.2111,19.2403,19.1526,19.1623,89500.0
2010-04-29 11:20:00,19.67,19.71,19.67,19.7,79400.0,19.1623,19.2013,19.1623,19.1916,79400.0
2010-04-29 11:30:00,19.71,19.73,19.69,19.69,60800.0,19.2013,19.2208,19.1818,19.1818,60800.0
2010-04-29 11:40:00,19.69,19.73,19.69,19.71,74500.0,19.1818,19.2208,19.1818,19.2013,74500.0
2010-04-29 11:50:00,19.72,19.74,19.69,19.71,130100.0,19.2111,19.2305,19.1818,19.2013,130100.0
2010-04-29 12:00:00,19.72,19.75,19.71,19.73,25000.0,19.2111,19.2403,19.2013,19.2208,25000.0
2010-04-29 12:10:00,19.73,19.77,19.72,19.76,43200.0,19.2208,19.2598,19.2111,19.25,43200.0
2010-04-29 12:20:00,19.77,19.77,19.74,19.75,44900.0,19.2598,19.2598,19.2305,19.2403,44900.0
2010-04-29 12:30:00,19.75,19.77,19.73,19.75,46200.0,19.2403,19.2598,19.2208,19.2403,46200.0
2010-04-29 12:40:00,19.75,19.82,19.75,19.79,54800.0,19.2403,19.3085,19.2403,19.2793,54800.0
2010-04-29 12:50:00,19.8,19.82,19.78,19.82,59000.0,19.289,19.3085,19.2695,19.3085,59000.0
2010-04-29 13:00:00,19.82,19.86,19.82,19.85,39000.0,19.3085,19.3474,19.3085,19.3377,39000.0
2010-04-29 13:10:00,19.84,19.87,19.83,19.83,31100.0,19.328,19.3572,19.3182,19.3182,31100.0
2010-04-29 13:20:00,19.83,19.84,19.8,19.8,24400.0,19.3182,19.328,19.289,19.289,24400.0
2010-04-29 13:30:00,19.81,19.81,19.79,19.81,26700.0,19.2987,19.2987,19.2793,19.2987,26700.0
2010-04-29 13:40:00,19.81,19.82,19.79,19.79,26000.0,19.2987,19.3085,19.2793,19.2793,26000.0
2010-04-29 13:50:00,19.79,19.81,19.74,19.75,64300.0,19.2793,19.2987,19.2305,19.2403,64300.0
2010-04-29 14:00:00,19.75,19.8,19.75,19.8,62200.0,19.2403,19.289,19.2403,19.289,62200.0
2010-04-29 14:10:00,19.79,19.82,19.75,19.8,96400.0,19.2793,19.3085,19.2403,19.289,96400.0
2010-04-29 14:20:00,19.8,19.82,19.77,19.77,68300.0,19.289,19.3085,19.2598,19.2598,68300.0
2010-04-29 14:30:00,19.77,19.79,19.74,19.75,37600.0,19.2598,19.2793,19.2305,19.2403,37600.0
2010-04-29 14:40:00,19.75,19.82,19.74,19.82,78400.0,19.2403,19.3085,19.2305,19.3085,78400.0
2010-04-29 14:50:00,19.82,19.82,19.76,19.79,84700.0,19.3085,19.3085,19.25,19.2793,84700.0
2010-04-29 15:00:00,19.78,19.8,19.76,19.79,56000.0,19.2695,19.289,19.25,19.2793,56000.0
2010-04-29 15:10:00,19.8,19.8,19.77,19.77,38200.0,19.289,19.289,19.2598,19.2598,38200.0
2010-04-29 15:20:00,19.78,19.8,19.75,19.78,54900.0,19.2695,19.289,19.2403,19.2695,54900.0
2010-04-29 15:30:00,19.79,19.8,19.76,19.78,69200.0,19.2793,19.289,19.25,19.2695,69200.0
2010-04-29 15:40:00,19.78,19.8,19.77,19.78,77700.0,19.2695,19.289,19.2598,19.2695,77700.0
2010-04-29 15:50:00,19.78,19.8,19.77,19.79,265900.0,19.2695,19.289,19.2598,19.2793,265900.0
2010-04-30 09:30:00,19.76,19.81,19.68,19.72,96300.0,19.25,19.2987,19.1721,19.2111,96300.0
2010-04-30 09:40:00,19.71,19.8,19.7,19.7,74800.0,19.2013,19.289,19.1916,19.1916,74800.0
2010-04-30 09:50:00,19.7,19.72,19.66,19.68,90200.0,19.1916,19.2111,19.1526,19.1721,90200.0
2010-04-30 10:00:00,19.68,19.68,19.59,19.62,104800.0,19.1721,19.1721,19.0844,19.1136,104800.0
2010-04-30 10:10:00,19.62,19.65,19.58,19.59,90500.0,19.1136,19.1429,19.0747,19.0844,90500.0
2010-04-30 10:20:00,19.59,19.64,19.58,19.61,56300.0,19.0844,19.1331,19.0747,19.1039,56300.0
2010-04-30 10:30:00,19.61,19.62,19.59,19.61,48500.0,19.1039,19.1136,19.0844,19.1039,48500.0
2010-04-30 10:40:00,19.61,19.67,19.6,19.66,54100.0,19.1039,19.1623,19.0942,19.1526,54100.0
2010-04-30 10:50:00,19.66,19.66,19.63,19.66,32600.0,19.1526,19.1526,19.1234,19.1526,32600.0
2010-04-30 11:00:00,19.67,19.7,19.62,19.64,50200.0,19.1623,19.1916,19.1136,19.1331,50200.0
2010-04-30 11:10:00,19.64,19.66,19.59,19.64,50300.0,19.1331,19.1526,19.0844,19.1331,50300.0
2010-04-30 11:20:00,19.63,19.65,19.6,19.6,53700.0,19.1234,19.1429,19.0942,19.0942,53700.0
2010-04-30 11:30:00,19.6,19.65,19.6,19.6,52200.0,19.0942,19.1429,19.0942,19.0942,52200.0
2010-04-30 11:40:00,19.61,19.67,19.61,19.65,53800.0,19.1039,19.1623,19.1039,19.1429,53800.0
2010-04-30 11:50:00,19.64,19.67,19.63,19.63,49000.0,19.1331,19.1623,19.1234,19.1234,49000.0
2010-04-30 12:00:00,19.64,19.65,19.55,19.56,50200.0,19.1331,19.1429,19.0454,19.0552,50200.0
2010-04-30 12:10:00,19.57,19.58,19.53,19.55,43000.0,19.0649,19.0747,19.026,19.0454,43000.0
2010-04-30 12:20:00,19.53,19.56,19.52,19.53,82400.0,19.026,19.0552,19.0162,19.026,82400.0
2010-04-30 12:30:00,19.53,19.57,19.53,19.55,66500.0,19.026,19.0649,19.026,19.0454,66500.0
2010-04-30 12:40:00,19.55,19.58,19.54,19.55,34600.0,19.0454,19.0747,19.0357,19.0454,34600.0
2010-04-30 12:50:00,19.55,19.55,19.47,19.49,71600.0,19.0454,19.0454,18.9675,18.987,71600.0
2010-04-30 13:00:00,19.5,19.5,19.48,19.49,62100.0,18.9967,18.9967,18.9773,18.987,62100.0
2010-04-30 13:10:00,19.5,19.51,19.49,19.51,38300.0,18.9967,19.0065,18.987,19.0065,38300.0
2010-04-30 13:20:00,19.5,19.53,19.48,19.52,41000.0,18.9967,19.026,18.9773,19.0162,41000.0
2010-04-30 13:30:00,19.52,19.53,19.46,19.46,106900.0,19.0162,19.026,18.9578,18.9578,106900.0
2010-04-30 13:40:00,19.47,19.47,19.44,19.47,118500.0,18.9675,18.9675,18.9383,18.9675,118500.0
2010-04-30 13:50:00,19.47,19.47,19.39,19.4,173600.0,18.9675,18.9675,18.8896,18.8993,173600.0
2010-04-30 14:00:00,19.4,19.44,19.39,19.42,127700.0,18.8993,18.9383,18.8896,18.9188,127700.0
2010-04-30 14:10:00,19.43,19.46,19.42,19.46,77200.0,18.9285,18.9578,18.9188,18.9578,77200.0
2010-04-30 14:20:00,19.46,19.47,19.42,19.47,116800.0,18.9578,18.9675,18.9188,18.9675,116800.0
2010-04-30 14:30:00,19.47,19.48,19.43,19.43,107200.0,18.9675,18.9773,18.9285,18.9285,107200.0
2010-04-30 14:40:00,19.43,19.47,19.42,19.45,84800.0,18.9285,18.9675,18.9188,18.948,84800.0
2010-04-30 14:50:00,19.45,19.48,19.45,19.46,106200.0,18.948,18.9773,18.948,18.9578,106200.0
2010-04-30 15:00:00,19.46,19.48,19.45,19.48,114800.0,18.9578,18.9773,18.948,18.9773,114800.0
2010-04-30 15:10:00,19.48,19.52,19.47,19.51,74300.0,18.9773,19.0162,18.9675,19.0065,74300.0
2010-04-30 15:20:00,19.51,19.52,19.48,19.49,118600.0,19.0065,19.0162,18.9773,18.987,118600.0
2010-04-30 15:30:00,19.49,19.49,19.45,19.45,152300.0,18.987,18.987,18.948,18.948,152300.0
2010-04-30 15:40:00,19.45,19.47,19.43,19.45,174600.0,18.948,18.9675,18.9285,18.948,174600.0
2010-04-30 15:50:00,19.45,19.45,19.38,19.39,483500.0,18.948,18.948,18.8798,18.8896,483500.0
2010-05-03 09:30:00,19.36,19.47,19.32,19.42,124500.0,18.8604,18.9675,18.8214,18.9188,124500.0
2010-05-03 09:40:00,19.42,19.44,19.41,19.44,88400.0,18.9188,18.9383,18.9091,18.9383,88400.0
2010-05-03 09:50:00,19.43,19.45,19.42,19.42,84200.0,18.9285,18.948,18.9188,18.9188,84200.0
2010-05-03 10:00:00,19.42,19.47,19.37,19.46,77200.0,18.9188,18.9675,18.8701,18.9578,77200.0
2010-05-03 10:10:00,19.46,19.5,19.46,19.47,43800.0,18.9578,18.9967,18.9578,18.9675,43800.0
2010-05-03 10:20:00,19.47,19.53,19.47,19.52,61100.0,18.9675,19.026,18.9675,19.0162,61100.0
2010-05-03 10:30:00,19.51,19.51,19.44,19.47,126500.0,19.0065,19.0065,18.9383,18.9675,126500.0
2010-05-03 10:40:00,19.46,19.47,19.43,19.44,84000.0,18.9578,18.9675,18.9285,18.9383,84000.0
2010-05-03 10:50:00,19.44,19.45,19.41,19.44,111900.0,18.9383,18.948,18.9091,18.9383,111900.0
2010-05-03 11:00:00,19.45,19.47,19.43,19.46,58600.0,18.948,18.9675,18.9285,18.9578,58600.0
2010-05-03 11:10:00,19.46,19.5,19.46,19.47,76800.0,18.9578,18.9967,18.9578,18.9675,76800.0
2010-05-03 11:20:00,19.47,19.48,19.45,19.47,54400.0,18.9675,18.9773,18.948,18.9675,54400.0
2010-05-03 11:30:00,19.47,19.5,19.46,19.48,60600.0,18.9675,18.9967,18.9578,18.9773,60600.0
2010-05-03 11:40:00,19.49,19.52,19.47,19.5,78400.0,18.987,19.0162,18.9675,18.9967,78400.0
2010-05-03 11:50:00,19.5,19.56,19.5,19.54,81200.0,18.9967,19.0552,18.9967,19.0357,81200.0
2010-05-03 12:00:00,19.53,19.59,19.52,19.59,43800.0,19.026,19.0844,19.0162,19.0844,43800.0
2010-05-03 12:10:00,19.59,19.6,19.57,19.6,56500.0,19.0844,19.0942,19.0649,19.0942,56500.0
2010-05-03 12:20:00,19.6,19.65,19.6,19.65,109100.0,19.0942,19.1429,19.0942,19.1429,109100.0
2010-05-03 12:30:00,19.65,19.67,19.63,19.66,48100.0,19.1429,19.1623,19.1234,19.1526,48100.0
2010-05-03 12:40:00,19.65,19.69,19.65,19.67,47500.0,19.1429,19.1818,19.1429,19.1623,47500.0
2010-05-03 12:50:00,19.68,19.72,19.67,19.7,54900.0,19.1721,19.2111,19.1623,19.1916,54900.0
2010-05-03 13:00:00,19.69,19.7,19.66,19.68,66800.0,19.1818,19.1916,19.1526,19.1721,66800.0
2010-05-03 13:10:00,19.67,19.7,19.67,19.7,33600.0,19.1623,19.1916,19.1623,19.1916,33600.0
2010-05-03 13:20:00,19.7,19.72,19.69,19.69,126100.0,19.1916,19.2111,19.1818,19.1818,126100.0
2010-05-03 13:30:00,19.69,19.72,19.68,19.71,80000.0,19.1818,19.2111,19.1721,19.2013,80000.0
2010-05-03 13:40:00,19.71,19.74,19.7,19.71,41800.0,19.2013,19.2305,19.1916,19.2013,41800.0
2010-05-03 13:50:00,19.72,19.74,19.68,19.69,54200.0,19.2111,19.2305,19.1721,19.1818,54200.0
2010-05-03 14:00:00,19.69,19.7,19.67,19.69,56300.0,19.1818,19.1916,19.1623,19.1818,56300.0
2010-05-03 14:10:00,19.68,19.7,19.68,19.69,66500.0,19.1721,19.1916,19.1721,19.1818,66500.0
2010-05-03 14:20:00,19.69,19.7,19.67,19.69,84300.0,19.1818,19.1916,19.1623,19.1818,84300.0
2010-05-03 14:30:00,19.68,19.7,19.68,19.69,47700.0,19.1721,19.1916,19.1721,19.1818,47700.0
2010-05-03 14:40:00,19.68,19.7,19.68,19.69,33000.0,19.1721,19.1916,19.1721,19.1818,33000.0
2010-05-03 14:50:00,19.7,19.74,19.69,19.71,129200.0,19.1916,19.2305,19.1818,19.2013,129200.0
2010-05-03 15:00:00,19.71,19.72,19.67,19.7,102300.0,19.2013,19.2111,19.1623,19.1916,102300.0
2010-05-03 15:10:00,19.69,19.71,19.66,19.71,63500.0,19.1818,19.2013,19.1526,19.2013,63500.0
2010-05-03 15:20:00,19.71,19.71,19.67,19.67,116400.0,19.2013,19.2013,19.1623,19.1623,116400.0
2010-05-03 15:30:00,19.67,19.72,19.66,19.71,112600.0,19.1623,19.2111,19.1526,19.2013,112600.0
2010-05-03 15:40:00,19.72,19.74,19.71,19.71,125500.0,19.2111,19.2305,19.2013,19.2013,125500.0
2010-05-03 15:50:00,19.72,19.74,19.69,19.72,281700.0,19.2111,19.2305,19.1818,19.2111,281700.0
2010-05-04 09:30:00,19.43,19.54,19.18,19.19,471200.0,18.9285,19.0357,18.685,18.6947,471200.0
2010-05-04 09:40:00,19.2,19.25,19.13,19.24,271700.0,18.7045,18.7532,18.6363,18.7434,271700.0
2010-05-04 09:50:00,19.25,19.34,19.24,19.33,106700.0,18.7532,18.8409,18.7434,18.8311,106700.0
2010-05-04 10:00:00,19.34,19.35,19.19,19.2,209600.0,18.8409,18.8506,18.6947,18.7045,209600.0
2010-05-04 10:10:00,19.19,19.21,19.1,19.16,71500.0,18.6947,18.7142,18.6071,18.6655,71500.0
2010-05-04 10:20:00,19.16,19.26,19.16,19.22,67800.0,18.6655,18.7629,18.6655,18.724,67800.0
2010-05-04 10:30:00,19.22,19.23,19.05,19.08,197800.0,18.724,18.7337,18.5584,18.5876,197800.0
2010-05-04 10:40:00,19.09,19.12,19.03,19.11,100800.0,18.5973,18.6265,18.5389,18.6168,100800.0
2010-05-04 10:50:00,19.12,19.16,18.97,18.97,251200.0,18.6265,18.6655,18.4804,18.4804,251200.0
2010-05-04 11:00:00,18.98,18.98,18.92,18.95,191200.0,18.4902,18.4902,18.4317,18.4609,191200.0
2010-05-04 11:10:00,18.95,19.0,18.95,19.0,73900.0,18.4609,18.5096,18.4609,18.5096,73900.0
2010-05-04 11:20:00,19.0,19.01,18.92,18.94,161900.0,18.5096,18.5194,18.4317,18.4512,161900.0
2010-05-04 11:30:00,18.94,18.98,18.91,18.91,162700.0,18.4512,18.4902,18.422,18.422,162700.0
2010-05-04 11:40:00,18.92,18.97,18.91,18.96,157400.0,18.4317,18.4804,18.422,18.4707,157400.0
2010-05-04 11:50:00,18.96,19.04,18.96,19.04,191900.0,18.4707,18.5486,18.4707,18.5486,191900.0
2010-05-04 12:00:00,19.03,19.08,19.03,19.03,114000.0,18.5389,18.5876,18.5389,18.5389,114000.0
2010-05-04 12:10:00,19.03,19.06,19.01,19.04,72500.0,18.5389,18.5681,18.5194,18.5486,72500.0
2010-05-04 12:20:00,19.03,19.04,18.99,19.01,108500.0,18.5389,18.5486,18.4999,18.5194,108500.0
2010-05-04 12:30:00,19.01,19.1,18.99,19.09,78600.0,18.5194,18.6071,18.4999,18.5973,78600.0
2010-05-04 12:40:00,19.09,19.13,19.0,19.1,128500.0,18.5973,18.6363,18.5096,18.6071,128500.0
2010-05-04 12:50:00,19.1,19.16,19.09,19.15,82700.0,18.6071,18.6655,18.5973,18.6558,82700.0
2010-05-04 13:00:00,19.15,19.16,19.12,19.15,70800.0,18.6558,18.6655,18.6265,18.6558,70800.0
2010-05-04 13:10:00,19.15,19.16,19.09,19.11,153600.0,18.6558,18.6655,18.5973,18.6168,153600.0
2010-05-04 13:20:00,19.11,19.17,19.11,19.14,92700.0,18.6168,18.6753,18.6168,18.646,92700.0
2010-05-04 13:30:00,19.14,19.2,19.14,19.18,129200.0,18.646,18.7045,18.646,18.685,129200.0
2010-05-04 13:40:00,19.18,19.19,19.11,19.11,252600.0,18.685,18.6947,18.6168,18.6168,252600.0
2010-05-04 13:50:00,19.11,19.16,19.09,19.16,165900.0,18.6168,18.6655,18.5973,18.6655,165900.0
2010-05-04 14:00:00,19.16,19.25,19.15,19.25,170500.0,18.6655,18.7532,18.6558,18.7532,170500.0
2010-05-04 14:10:00,19.25,19.26,19.18,19.19,100600.0,18.7532,18.7629,18.685,18.6947,100600.0
2010-05-04 14:20:00,19.18,19.22,19.17,19.19,96600.0,18.685,18.724,18.6753,18.6947,96600.0
2010-05-04 14:30:00,19.18,19.23,19.17,19.17,78800.0,18.685,18.7337,18.6753,18.6753,78800.0
2010-05-04 14:40:00,19.17,19.19,19.12,19.13,106500.0,18.6753,18.6947,18.6265,18.6363,106500.0
2010-05-04 14:50:00,19.14,19.17,19.14,19.15,107100.0,18.646,18.6753,18.646,18.6558,107100.0
2010-05-04 15:00:00,19.14,19.15,19.1,19.14,138200.0,18.646,18.6558,18.6071,18.646,138200.0
2010-05-04 15:10:00,19.13,19.14,19.12,19.14,71700.0,18.6363,18.646,18.6265,18.646,71700.0
2010-05-04 15:20:00,19.13,19.13,19.1,19.12,207700.0,18.6363,18.6363,18.6071,18.6265,207700.0
2010-05-04 15:30:00,19.12,19.16,19.07,19.08,263800.0,18.6265,18.6655,18.5778,18.5876,263800.0
2010-05-04 15:40:00,19.08,19.08,19.01,19.05,318400.0,18.5876,18.5876,18.5194,18.5584,318400.0
2010-05-04 15:50:00,19.04,19.09,19.04,19.07,440800.0,18.5486,18.5973,18.5486,18.5778,440800.0
2010-05-05 09:30:00,19.32,19.44,19.06,19.1,493300.0,18.8214,18.9383,18.5681,18.6071,493300.0
2010-05-05 09:40:00,19.11,19.31,19.08,19.3,287300.0,18.6168,18.8116,18.5876,18.8019,287300.0
2010-05-05 09:50:00,19.3,19.38,19.25,19.36,158400.0,18.8019,18.8798,18.7532,18.8604,158400.0
2010-05-05 10:00:00,19.37,19.4,19.35,19.37,195900.0,18.8701,18.8993,18.8506,18.8701,195900.0
2010-05-05 10:10:00,19.37,19.5,19.35,19.5,137900.0,18.8701,18.9967,18.8506,18.9967,137900.0
2010-05-05 10:20:00,19.5,19.5,19.34,19.34,240600.0,18.9967,18.9967,18.8409,18.8409,240600.0
2010-05-05 10:30:00,19.34,19.43,19.34,19.39,141700.0,18.8409,18.9285,18.8409,18.8896,141700.0
2010-05-05 10:40:00,19.39,19.42,19.36,19.39,244900.0,18.8896,18.9188,18.8604,18.8896,244900.0
2010-05-05 10:50:00,19.39,19.47,19.37,19.45,329200.0,18.8896,18.9675,18.8701,18.948,329200.0
2010-05-05 11:00:00,19.45,19.45,19.36,19.41,159800.0,18.948,18.948,18.8604,18.9091,159800.0
2010-05-05 11:10:00,19.41,19.45,19.4,19.45,100300.0,18.9091,18.948,18.8993,18.948,100300.0
2010-05-05 11:20:00,19.44,19.54,19.44,19.54,255400.0,18.9383,19.0357,18.9383,19.0357,255400.0
2010-05-05 11:30:00,19.53,19.56,19.53,19.56,185000.0,19.026,19.0552,19.026,19.0552,185000.0
2010-05-05 11:40:00,19.55,19.6,19.54,19.58,229300.0,19.0454,19.0942,19.0357,19.0747,229300.0
2010-05-05 11:50:00,19.58,19.6,19.52,19.59,197200.0,19.0747,19.0942,19.0162,19.0844,197200.0
2010-05-05 12:00:00,19.58,19.61,19.56,19.56,70600.0,19.0747,19.1039,19.0552,19.0552,70600.0
2010-05-05 12:10:00,19.56,19.57,19.53,19.53,49400.0,19.0552,19.0649,19.026,19.026,49400.0
2010-05-05 12:20:00,19.53,19.54,19.47,19.48,123600.0,19.026,19.0357,18.9675,18.9773,123600.0
2010-05-05 12:30:00,19.48,19.49,19.43,19.44,166500.0,18.9773,18.987,18.9285,18.9383,166500.0
2010-05-05 12:40:00,19.44,19.5,19.42,19.49,102800.0,18.9383,18.9967,18.9188,18.987,102800.0
2010-05-05 12:50:00,19.5,19.52,19.49,19.5,110100.0,18.9967,19.0162,18.987,18.9967,110100.0
2010-05-05 13:00:00,19.51,19.6,19.5,19.59,147800.0,19.0065,19.0942,18.9967,19.0844,147800.0
2010-05-05 13:10:00,19.59,19.6,19.52,19.58,147400.0,19.0844,19.0942,19.0162,19.0747,147400.0
2010-05-05 13:20:00,19.56,19.57,19.46,19.47,238000.0,19.0552,19.0649,18.9578,18.9675,238000.0
2010-05-05 13:30:00,19.47,19.52,19.47,19.52,58300.0,18.9675,19.0162,18.9675,19.0162,58300.0
2010-05-05 13:40:00,19.53,19.55,19.48,19.54,67700.0,19.026,19.0454,18.9773,19.0357,67700.0
2010-05-05 13:50:00,19.54,19.56,19.51,19.54,76700.0,19.0357,19.0552,19.0065,19.0357,76700.0
2010-05-05 14:00:00,19.53,19.53,19.48,19.5,118300.0,19.026,19.026,18.9773,18.9967,118300.0
2010-05-05 14:10:00,19.5,19.51,19.46,19.48,60100.0,18.9967,19.0065,18.9578,18.9773,60100.0
2010-05-05 14:20:00,19.48,19.5,19.44,19.46,260700.0,18.9773,18.9967,18.9383,18.9578,260700.0
2010-05-05 14:30:00,19.47,19.47,19.4,19.4,261400.0,18.9675,18.9675,18.8993,18.8993,261400.0
2010-05-05 14:40:00,19.41,19.41,19.35,19.39,451200.0,18.9091,18.9091,18.8506,18.8896,451200.0
2010-05-05 14:50:00,19.4,19.4,19.33,19.36,335000.0,18.8993,18.8993,18.8311,18.8604,335000.0
2010-05-05 15:00:00,19.36,19.4,19.34,19.38,533500.0,18.8604,18.8993,18.8409,18.8798,533500.0
2010-05-05 15:10:00,19.37,19.38,19.31,19.34,564300.0,18.8701,18.8798,18.8116,18.8409,564300.0
2010-05-05 15:20:00,19.35,19.42,19.32,19.37,422700.0,18.8506,18.9188,18.8214,18.8701,422700.0
2010-05-05 15:30:00,19.37,19.41,19.36,19.38,497400.0,18.8701,18.9091,18.8604,18.8798,497400.0
2010-05-05 15:40:00,19.37,19.39,19.32,19.34,405400.0,18.8701,18.8896,18.8214,18.8409,405400.0
2010-05-05 15:50:00,19.34,19.34,19.28,19.3,1214500.0,18.8409,18.8409,18.7824,18.8019,1214500.0
2010-05-06 09:30:00,19.24,19.29,18.98,19.0,300100.0,18.7434,18.7922,18.4902,18.5096,300100.0
2010-05-06 09:40:00,18.99,19.06,18.95,18.96,452600.0,18.4999,18.5681,18.4609,18.4707,452600.0
2010-05-06 09:50:00,18.97,19.0,18.92,18.96,253400.0,18.4804,18.5096,18.4317,18.4707,253400.0
2010-05-06 10:00:00,18.96,18.96,18.88,18.88,366000.0,18.4707,18.4707,18.3927,18.3927,366000.0
2010-05-06 10:10:00,18.89,18.94,18.87,18.91,239600.0,18.4025,18.4512,18.383,18.422,239600.0
2010-05-06 10:20:00,18.9,18.91,18.81,18.85,470300.0,18.4122,18.422,18.3245,18.3635,470300.0
2010-05-06 10:30:00,18.85,18.86,18.68,18.7,575900.0,18.3635,18.3733,18.1979,18.2174,575900.0
2010-05-06 10:40:00,18.7,18.7,18.58,18.63,1018800.0,18.2174,18.2174,18.1005,18.1492,1018800.0
2010-05-06 10:50:00,18.63,18.66,18.52,18.57,606700.0,18.1492,18.1784,18.042,18.0907,606700.0
2010-05-06 11:00:00,18.57,18.63,18.5,18.61,471500.0,18.0907,18.1492,18.0225,18.1297,471500.0
2010-05-06 11:10:00,18.62,18.64,18.57,18.6,380300.0,18.1394,18.1589,18.0907,18.12,380300.0
2010-05-06 11:20:00,18.6,18.64,18.59,18.6,293200.0,18.12,18.1589,18.1102,18.12,293200.0
2010-05-06 11:30:00,18.6,18.61,18.51,18.52,469700.0,18.12,18.1297,18.0323,18.042,469700.0
2010-05-06 11:40:00,18.51,18.56,18.47,18.49,403000.0,18.0323,18.081,17.9933,18.0128,403000.0
2010-05-06 11:50:00,18.49,18.53,18.48,18.52,530800.0,18.0128,18.0518,18.0031,18.042,530800.0
2010-05-06 12:00:00,18.53,18.64,18.52,18.61,395400.0,18.0518,18.1589,18.042,18.1297,395400.0
2010-05-06 12:10:00,18.61,18.63,18.57,18.6,389300.0,18.1297,18.1492,18.0907,18.12,389300.0
2010-05-06 12:20:00,18.6,18.62,18.58,18.6,210000.0,18.12,18.1394,18.1005,18.12,210000.0
2010-05-06 12:30:00,18.6,18.64,18.57,18.59,130400.0,18.12,18.1589,18.0907,18.1102,130400.0
2010-05-06 12:40:00,18.59,18.6,18.51,18.56,306500.0,18.1102,18.12,18.0323,18.081,306500.0
2010-05-06 12:50:00,18.55,18.58,18.51,18.58,325500.0,18.0713,18.1005,18.0323,18.1005,325500.0
2010-05-06 13:00:00,18.58,18.6,18.56,18.59,101600.0,18.1005,18.12,18.081,18.1102,101600.0
2010-05-06 13:10:00,18.59,18.6,18.54,18.55,403400.0,18.1102,18.12,18.0615,18.0713,403400.0
2010-05-06 13:20:00,18.55,18.57,18.5,18.52,498700.0,18.0713,18.0907,18.0225,18.042,498700.0
2010-05-06 13:30:00,18.52,18.55,18.5,18.51,630300.0,18.042,18.0713,18.0225,18.0323,630300.0
2010-05-06 13:40:00,18.5,18.58,18.49,18.56,417500.0,18.0225,18.1005,18.0128,18.081,417500.0
2010-05-06 13:50:00,18.56,18.58,18.52,18.55,242500.0,18.081,18.1005,18.042,18.0713,242500.0
2010-05-06 14:00:00,18.56,18.56,18.48,18.48,551300.0,18.081,18.081,18.0031,18.0031,551300.0
2010-05-06 14:10:00,18.48,18.49,18.27,18.33,792700.0,18.0031,18.0128,17.7985,17.8569,792700.0
2010-05-06 14:20:00,18.32,18.32,18.17,18.2,874000.0,17.8472,17.8472,17.7011,17.7303,874000.0
2010-05-06 14:30:00,18.19,18.2,17.86,17.88,733200.0,17.7205,17.7303,17.3991,17.4185,733200.0
2010-05-06 14:40:00,17.88,17.95,17.05,17.5,838000.0,17.4185,17.4867,16.61,17.0484,838000.0
2010-05-06 14:50:00,17.5,17.85,17.45,17.82,842700.0,17.0484,17.3893,16.9996,17.3601,842700.0
2010-05-06 15:00:00,17.83,18.32,17.75,18.27,399000.0,17.3698,17.8472,17.2919,17.7985,399000.0
2010-05-06 15:10:00,18.27,18.3,17.97,17.97,355200.0,17.7985,17.8277,17.5062,17.5062,355200.0
2010-05-06 15:20:00,17.97,17.97,17.62,17.77,517900.0,17.5062,17.5062,17.1653,17.3114,517900.0
2010-05-06 15:30:00,17.78,18.04,17.77,17.98,551800.0,17.3211,17.5744,17.3114,17.516,551800.0
2010-05-06 15:40:00,17.98,18.23,17.92,18.23,602500.0,17.516,17.7595,17.4575,17.7595,602500.0
2010-05-06 15:50:00,18.23,18.23,18.1,18.18,1292800.0,17.7595,17.7595,17.6329,17.7108,1292800.0
2010-05-07 09:30:00,18.06,18.55,18.04,18.53,531800.0,17.5939,18.0713,17.5744,18.0518,531800.0
2010-05-07 09:40:00,18.53,18.79,18.51,18.58,760700.0,18.0518,18.3051,18.0323,18.1005,760700.0
2010-05-07 09:50:00,18.57,18.6,18.34,18.5,616200.0,18.0907,18.12,17.8667,18.0225,616200.0
2010-05-07 10:00:00,18.5,18.51,18.28,18.3,473100.0,18.0225,18.0323,17.8082,17.8277,473100.0
2010-05-07 10:10:00,18.3,18.33,18.18,18.21,463700.0,17.8277,17.8569,17.7108,17.74,463700.0
2010-05-07 10:20:00,18.2,18.2,17.84,17.99,385500.0,17.7303,17.7303,17.3796,17.5257,385500.0
2010-05-07 10:30:00,17.99,18.23,17.88,18.19,446800.0,17.5257,17.7595,17.4185,17.7205,446800.0
2010-05-07 10:40:00,18.19,18.23,17.97,18.09,464700.0,17.7205,17.7595,17.5062,17.6231,464700.0
2010-05-07 10:50:00,18.1,18.12,17.95,17.96,220400.0,17.6329,17.6524,17.4867,17.4965,220400.0
2010-05-07 11:00:00,17.97,18.07,17.94,18.07,295800.0,17.5062,17.6036,17.477,17.6036,295800.0
2010-05-07 11:10:00,18.07,18.36,18.05,18.25,364900.0,17.6036,17.8862,17.5842,17.779,364900.0
2010-05-07 11:20:00,18.24,18.31,18.2,18.24,213300.0,17.7693,17.8374,17.7303,17.7693,213300.0
2010-05-07 11:30:00,18.24,18.26,18.12,18.19,333500.0,17.7693,17.7887,17.6524,17.7205,333500.0
2010-05-07 11:40:00,18.19,18.26,18.13,18.19,455200.0,17.7205,17.7887,17.6621,17.7205,455200.0
2010-05-07 11:50:00,18.18,18.19,18.06,18.16,300300.0,17.7108,17.7205,17.5939,17.6913,300300.0
2010-05-07 12:00:00,18.15,18.2,18.06,18.14,269500.0,17.6816,17.7303,17.5939,17.6718,269500.0
2010-05-07 12:10:00,18.13,18.19,18.1,18.16,410300.0,17.6621,17.7205,17.6329,17.6913,410300.0
2010-05-07 12:20:00,18.15,18.16,17.98,18.0,402600.0,17.6816,17.6913,17.516,17.5354,402600.0
2010-05-07 12:30:00,18.01,18.02,17.93,17.96,243000.0,17.5452,17.5549,17.4673,17.4965,243000.0
2010-05-07 12:40:00,17.97,18.01,17.92,17.97,167700.0,17.5062,17.5452,17.4575,17.5062,167700.0
2010-05-07 12:50:00,17.97,18.03,17.9,17.9,261900.0,17.5062,17.5647,17.438,17.438,261900.0
2010-05-07 13:00:00,17.91,17.94,17.86,17.87,371400.0,17.4478,17.477,17.3991,17.4088,371400.0
2010-05-07 13:10:00,17.87,18.01,17.83,17.91,263000.0,17.4088,17.5452,17.3698,17.4478,263000.0
2010-05-07 13:20:00,17.92,17.92,17.85,17.87,436900.0,17.4575,17.4575,17.3893,17.4088,436900.0
2010-05-07 13:30:00,17.88,17.96,17.85,17.94,548200.0,17.4185,17.4965,17.3893,17.477,548200.0
2010-05-07 13:40:00,17.95,18.03,17.94,17.97,394300.0,17.4867,17.5647,17.477,17.5062,394300.0
2010-05-07 13:50:00,17.97,17.98,17.86,17.9,254300.0,17.5062,17.516,17.3991,17.438,254300.0
2010-05-07 14:00:00,17.9,17.94,17.86,17.88,603000.0,17.438,17.477,17.3991,17.4185,603000.0
2010-05-07 14:10:00,17.87,17.94,17.82,17.87,286500.0,17.4088,17.477,17.3601,17.4088,286500.0
2010-05-07 14:20:00,17.87,17.89,17.7,17.73,680100.0,17.4088,17.4283,17.2432,17.2724,680100.0
2010-05-07 14:30:00,17.72,17.8,17.7,17.78,609100.0,17.2627,17.3406,17.2432,17.3211,609100.0
2010-05-07 14:40:00,17.77,17.85,17.73,17.74,284900.0,17.3114,17.3893,17.2724,17.2822,284900.0
2010-05-07 14:50:00,17.73,17.73,17.61,17.65,838500.0,17.2724,17.2724,17.1555,17.1945,838500.0
2010-05-07 15:00:00,17.65,17.7,17.54,17.55,584300.0,17.1945,17.2432,17.0873,17.0971,584300.0
2010-05-07 15:10:00,17.56,17.57,17.5,17.56,714300.0,17.1068,17.1165,17.0484,17.1068,714300.0
2010-05-07 15:20:00,17.56,17.64,17.53,17.56,734600.0,17.1068,17.1847,17.0776,17.1068,734600.0
2010-05-07 15:30:00,17.56,17.6,17.51,17.53,969700.0,17.1068,17.1458,17.0581,17.0776,969700.0
2010-05-07 15:40:00,17.54,17.67,17.5,17.56,1172400.0,17.0873,17.214,17.0484,17.1068,1172400.0
2010-05-07 15:50:00,17.55,17.7,17.55,17.65,1445300.0,17.0971,17.2432,17.0971,17.1945,1445300.0
2010-05-10 09:30:00,18.53,18.72,18.21,18.37,405300.0,18.0518,18.2369,17.74,17.8959,405300.0
2010-05-10 09:40:00,18.37,18.4,18.25,18.3,338200.0,17.8959,17.9251,17.779,17.8277,338200.0
2010-05-10 09:50:00,18.3,18.31,18.1,18.16,334700.0,17.8277,17.8374,17.6329,17.6913,334700.0
2010-05-10 10:00:00,18.15,18.25,18.15,18.18,183500.0,17.6816,17.779,17.6816,17.7108,183500.0
2010-05-10 10:10:00,18.18,18.2,18.09,18.1,176900.0,17.7108,17.7303,17.6231,17.6329,176900.0
2010-05-10 10:20:00,18.1,18.14,18.0,18.01,311000.0,17.6329,17.6718,17.5354,17.5452,311000.0
2010-05-10 10:30:00,18.02,18.11,18.01,18.08,266500.0,17.5549,17.6426,17.5452,17.6134,266500.0
2010-05-10 10:40:00,18.07,18.1,17.96,18.02,190600.0,17.6036,17.6329,17.4965,17.5549,190600.0
2010-05-10 10:50:00,18.03,18.03,17.94,18.01,177500.0,17.5647,17.5647,17.477,17.5452,177500.0
2010-05-10 11:00:00,18.02,18.08,17.99,17.99,259000.0,17.5549,17.6134,17.5257,17.5257,259000.0
2010-05-10 11:10:00,17.99,18.03,17.96,18.02,151000.0,17.5257,17.5647,17.4965,17.5549,151000.0
2010-05-10 11:20:00,18.03,18.04,17.95,18.04,152300.0,17.5647,17.5744,17.4867,17.5744,152300.0
2010-05-10 11:30:00,18.04,18.12,17.97,18.11,157300.0,17.5744,17.6524,17.5062,17.6426,157300.0
2010-05-10 11:40:00,18.1,18.17,18.1,18.16,121600.0,17.6329,17.7011,17.6329,17.6913,121600.0
2010-05-10 11:50:00,18.16,18.22,18.15,18.2,153200.0,17.6913,17.7498,17.6816,17.7303,153200.0
2010-05-10 12:00:00,18.21,18.22,18.19,18.21,185000.0,17.74,17.7498,17.7205,17.74,185000.0
2010-05-10 12:10:00,18.22,18.29,18.2,18.27,115400.0,17.7498,17.818,17.7303,17.7985,115400.0
2010-05-10 12:20:00,18.27,18.29,18.25,18.28,64800.0,17.7985,17.818,17.779,17.8082,64800.0
2010-05-10 12:30:00,18.27,18.32,18.24,18.3,129200.0,17.7985,17.8472,17.7693,17.8277,129200.0
2010-05-10 12:40:00,18.3,18.32,18.26,18.28,225200.0,17.8277,17.8472,17.7887,17.8082,225200.0
2010-05-10 12:50:00,18.28,18.33,18.25,18.27,204800.0,17.8082,17.8569,17.779,17.7985,204800.0
2010-05-10 13:00:00,18.27,18.29,18.18,18.22,84300.0,17.7985,17.818,17.7108,17.7498,84300.0
2010-05-10 13:10:00,18.22,18.25,18.17,18.18,364900.0,17.7498,17.779,17.7011,17.7108,364900.0
2010-05-10 13:20:00,18.18,18.18,18.1,18.14,328100.0,17.7108,17.7108,17.6329,17.6718,328100.0
2010-05-10 13:30:00,18.14,18.14,18.08,18.1,293500.0,17.6718,17.6718,17.6134,17.6329,293500.0
2010-05-10 13:40:00,18.1,18.11,18.03,18.11,356500.0,17.6329,17.6426,17.5647,17.6426,356500.0
2010-05-10 13:50:00,18.11,18.14,18.05,18.1,241100.0,17.6426,17.6718,17.5842,17.6329,241100.0
2010-05-10 14:00:00,18.1,18.14,18.07,18.1,281900.0,17.6329,17.6718,17.6036,17.6329,281900.0
2010-05-10 14:10:00,18.1,18.13,18.05,18.06,216100.0,17.6329,17.6621,17.5842,17.5939,216100.0
2010-05-10 14:20:00,18.07,18.12,18.07,18.08,166600.0,17.6036,17.6524,17.6036,17.6134,166600.0
2010-05-10 14:30:00,18.08,18.13,18.05,18.05,223100.0,17.6134,17.6621,17.5842,17.5842,223100.0
2010-05-10 14:40:00,18.04,18.13,18.04,18.13,162600.0,17.5744,17.6621,17.5744,17.6621,162600.0
2010-05-10 14:50:00,18.13,18.18,18.12,18.18,165000.0,17.6621,17.7108,17.6524,17.7108,165000.0
2010-05-10 15:00:00,18.18,18.18,18.13,18.14,278400.0,17.7108,17.7108,17.6621,17.6718,278400.0
2010-05-10 15:10:00,18.13,18.17,18.08,18.11,406600.0,17.6621,17.7011,17.6134,17.6426,406600.0
2010-05-10 15:20:00,18.11,18.13,18.08,18.13,332200.0,17.6426,17.6621,17.6134,17.6621,332200.0
2010-05-10 15:30:00,18.13,18.13,18.04,18.08,598600.0,17.6621,17.6621,17.5744,17.6134,598600.0
2010-05-10 15:40:00,18.08,18.13,18.05,18.12,624500.0,17.6134,17.6621,17.5842,17.6524,624500.0
2010-05-10 15:50:00,18.12,18.28,18.12,18.24,1751000.0,17.6524,17.8082,17.6524,17.7693,1751000.0
2010-05-11 09:30:00,18.44,18.59,18.36,18.38,753900.0,17.9641,18.1102,17.8862,17.9056,753900.0
2010-05-11 09:40:00,18.38,18.52,18.36,18.36,413000.0,17.9056,18.042,17.8862,17.8862,413000.0
2010-05-11 09:50:00,18.37,18.66,18.36,18.6,655800.0,17.8959,18.1784,17.8862,18.12,655800.0
2010-05-11 10:00:00,18.61,18.61,18.45,18.49,531700.0,18.1297,18.1297,17.9738,18.0128,531700.0
2010-05-11 10:10:00,18.48,18.51,18.44,18.46,202800.0,18.0031,18.0323,17.9641,17.9836,202800.0
2010-05-11 10:20:00,18.46,18.52,18.46,18.47,238300.0,17.9836,18.042,17.9836,17.9933,238300.0
2010-05-11 10:30:00,18.47,18.51,18.46,18.5,354500.0,17.9933,18.0323,17.9836,18.0225,354500.0
2010-05-11 10:40:00,18.5,18.54,18.47,18.5,677700.0,18.0225,18.0615,17.9933,18.0225,677700.0
2010-05-11 10:50:00,18.5,18.52,18.48,18.5,241700.0,18.0225,18.042,18.0031,18.0225,241700.0
2010-05-11 11:00:00,18.5,18.64,18.5,18.61,263800.0,18.0225,18.1589,18.0225,18.1297,263800.0
2010-05-11 11:10:00,18.61,18.69,18.58,18.67,491700.0,18.1297,18.2076,18.1005,18.1882,491700.0
2010-05-11 11:20:00,18.67,18.71,18.64,18.7,219200.0,18.1882,18.2271,18.1589,18.2174,219200.0
2010-05-11 11:30:00,18.69,18.72,18.66,18.72,434900.0,18.2076,18.2369,18.1784,18.2369,434900.0
2010-05-11 11:40:00,18.72,18.77,18.7,18.74,201900.0,18.2369,18.2856,18.2174,18.2564,201900.0
2010-05-11 11:50:00,18.74,18.78,18.71,18.77,200200.0,18.2564,18.2953,18.2271,18.2856,200200.0
2010-05-11 12:00:00,18.77,18.93,18.74,18.93,490200.0,18.2856,18.4414,18.2564,18.4414,490200.0
2010-05-11 12:10:00,18.93,18.98,18.9,18.93,274600.0,18.4414,18.4902,18.4122,18.4414,274600.0
2010-05-11 12:20:00,18.93,18.96,18.88,18.88,174600.0,18.4414,18.4707,18.3927,18.3927,174600.0
2010-05-11 12:30:00,18.87,18.91,18.84,18.88,311000.0,18.383,18.422,18.3538,18.3927,311000.0
2010-05-11 12:40:00,18.88,18.93,18.83,18.85,302500.0,18.3927,18.4414,18.344,18.3635,302500.0
2010-05-11 12:50:00,18.86,18.96,18.85,18.96,254000.0,18.3733,18.4707,18.3635,18.4707,254000.0
2010-05-11 13:00:00,18.95,18.97,18.92,18.96,144300.0,18.4609,18.4804,18.4317,18.4707,144300.0
2010-05-11 13:10:00,18.97,18.97,18.92,18.93,189500.0,18.4804,18.4804,18.4317,18.4414,189500.0
2010-05-11 13:20:00,18.92,18.99,18.92,18.98,232400.0,18.4317,18.4999,18.4317,18.4902,232400.0
2010-05-11 13:30:00,18.98,19.0,18.94,18.98,169300.0,18.4902,18.5096,18.4512,18.4902,169300.0
2010-05-11 13:40:00,18.98,19.02,18.97,18.98,345900.0,18.4902,18.5291,18.4804,18.4902,345900.0
2010-05-11 13:50:00,18.99,19.0,18.96,18.99,193700.0,18.4999,18.5096,18.4707,18.4999,193700.0
2010-05-11 14:00:00,18.98,19.01,18.94,19.0,510200.0,18.4902,18.5194,18.4512,18.5096,510200.0
2010-05-11 14:10:00,19.0,19.08,18.98,19.08,453700.0,18.5096,18.5876,18.4902,18.5876,453700.0
2010-05-11 14:20:00,19.08,19.13,19.04,19.08,363100.0,18.5876,18.6363,18.5486,18.5876,363100.0
2010-05-11 14:30:00,19.08,19.09,18.98,19.0,438200.0,18.5876,18.5973,18.4902,18.5096,438200.0
2010-05-11 14:40:00,19.0,19.02,18.96,18.99,290200.0,18.5096,18.5291,18.4707,18.4999,290200.0
2010-05-11 14:50:00,18.99,19.02,18.95,18.96,277600.0,18.4999,18.5291,18.4609,18.4707,277600.0
2010-05-11 15:00:00,18.97,18.99,18.9,18.94,344200.0,18.4804,18.4999,18.4122,18.4512,344200.0
2010-05-11 15:10:00,18.94,18.98,18.84,18.86,731800.0,18.4512,18.4902,18.3538,18.3733,731800.0
2010-05-11 15:20:00,18.86,18.94,18.84,18.94,648300.0,18.3733,18.4512,18.3538,18.4512,648300.0
2010-05-11 15:30:00,18.94,18.95,18.84,18.95,399900.0,18.4512,18.4609,18.3538,18.4609,399900.0
2010-05-11 15:40:00,18.94,19.0,18.92,18.96,492300.0,18.4512,18.5096,18.4317,18.4707,492300.0
2010-05-11 15:50:00,18.95,18.97,18.8,18.82,1078200.0,18.4609,18.4804,18.3148,18.3343,1078200.0
2010-05-12 09:30:00,17.85,18.21,17.76,17.87,1812300.0,17.3893,17.74,17.3016,17.4088,1812300.0
2010-05-12 09:40:00,17.87,17.89,17.7,17.8,1274000.0,17.4088,17.4283,17.2432,17.3406,1274000.0
2010-05-12 09:50:00,17.79,17.9,17.62,17.79,1241400.0,17.3309,17.438,17.1653,17.3309,1241400.0
2010-05-12 10:00:00,17.8,17.8,17.62,17.63,1139900.0,17.3406,17.3406,17.1653,17.175,1139900.0
2010-05-12 10:10:00,17.63,17.73,17.58,17.6,790900.0,17.175,17.2724,17.1263,17.1458,790900.0
2010-05-12 10:20:00,17.6,17.68,17.56,17.65,843500.0,17.1458,17.2237,17.1068,17.1945,843500.0
2010-05-12 10:30:00,17.65,17.71,17.57,17.58,855800.0,17.1945,17.2529,17.1165,17.1263,855800.0
2010-05-12 10:40:00,17.57,17.63,17.55,17.57,629700.0,17.1165,17.175,17.0971,17.1165,629700.0
2010-05-12 10:50:00,17.57,17.69,17.55,17.66,716400.0,17.1165,17.2335,17.0971,17.2042,716400.0
2010-05-12 11:00:00,17.66,17.72,17.65,17.67,721900.0,17.2042,17.2627,17.1945,17.214,721900.0
2010-05-12 11:10:00,17.66,17.68,17.56,17.66,1077900.0,17.2042,17.2237,17.1068,17.2042,1077900.0
2010-05-12 11:20:00,17.66,17.68,17.58,17.67,612600.0,17.2042,17.2237,17.1263,17.214,612600.0
2010-05-12 11:30:00,17.68,17.91,17.65,17.77,1049800.0,17.2237,17.4478,17.1945,17.3114,1049800.0
2010-05-12 11:40:00,17.77,17.81,17.56,17.76,306700.0,17.3114,17.3504,17.1068,17.3016,306700.0
2010-05-12 11:50:00,17.76,17.85,17.75,17.83,277800.0,17.3016,17.3893,17.2919,17.3698,277800.0
2010-05-12 12:00:00,17.84,17.84,17.77,17.79,144300.0,17.3796,17.3796,17.3114,17.3309,144300.0
2010-05-12 12:10:00,17.79,17.84,17.79,17.83,155500.0,17.3309,17.3796,17.3309,17.3698,155500.0
2010-05-12 12:20:00,17.82,17.82,17.73,17.75,218000.0,17.3601,17.3601,17.2724,17.2919,218000.0
2010-05-12 12:30:00,17.75,17.76,17.65,17.67,235300.0,17.2919,17.3016,17.1945,17.214,235300.0
2010-05-12 12:40:00,17.67,17.73,17.66,17.69,250100.0,17.214,17.2724,17.2042,17.2335,250100.0
2010-05-12 12:50:00,17.69,17.73,17.64,17.69,205700.0,17.2335,17.2724,17.1847,17.2335,205700.0
2010-05-12 13:00:00,17.69,17.7,17.61,17.65,251000.0,17.2335,17.2432,17.1555,17.1945,251000.0
2010-05-12 13:10:00,17.65,17.7,17.64,17.67,215000.0,17.1945,17.2432,17.1847,17.214,215000.0
2010-05-12 13:20:00,17.67,17.68,17.6,17.61,194200.0,17.214,17.2237,17.1458,17.1555,194200.0
2010-05-12 13:30:00,17.61,17.63,17.6,17.6,187800.0,17.1555,17.175,17.1458,17.1458,187800.0
2010-05-12 13:40:00,17.61,17.63,17.6,17.63,189600.0,17.1555,17.175,17.1458,17.175,189600.0
2010-05-12 13:50:00,17.63,17.67,17.61,17.66,189900.0,17.175,17.214,17.1555,17.2042,189900.0
2010-05-12 14:00:00,17.67,17.7,17.64,17.65,208400.0,17.214,17.2432,17.1847,17.1945,208400.0
2010-05-12 14:10:00,17.64,17.72,17.63,17.71,146900.0,17.1847,17.2627,17.175,17.2529,146900.0
2010-05-12 14:20:00,17.71,17.89,17.71,17.88,364800.0,17.2529,17.4283,17.2529,17.4185,364800.0
2010-05-12 14:30:00,17.88,17.92,17.8,17.82,299300.0,17.4185,17.4575,17.3406,17.3601,299300.0
2010-05-12 14:40:00,17.81,17.84,17.77,17.81,147900.0,17.3504,17.3796,17.3114,17.3504,147900.0
2010-05-12 14:50:00,17.81,17.81,17.74,17.75,159300.0,17.3504,17.3504,17.2822,17.2919,159300.0
2010-05-12 15:00:00,17.76,17.78,17.71,17.72,357600.0,17.3016,17.3211,17.2529,17.2627,357600.0
2010-05-12 15:10:00,17.72,17.79,17.7,17.75,378500.0,17.2627,17.3309,17.2432,17.2919,378500.0
2010-05-12 15:20:00,17.75,17.78,17.69,17.7,417000.0,17.2919,17.3211,17.2335,17.2432,417000.0
2010-05-12 15:30:00,17.69,17.73,17.66,17.66,284300.0,17.2335,17.2724,17.2042,17.2042,284300.0
2010-05-12 15:40:00,17.67,17.71,17.65,17.68,507300.0,17.214,17.2529,17.1945,17.2237,507300.0
2010-05-12 15:50:00,17.68,17.71,17.66,17.71,832200.0,17.2237,17.2529,17.2042,17.2529,832200.0
2010-05-13 09:30:00,17.64,17.75,17.6,17.67,303500.0,17.1847,17.2919,17.1458,17.214,303500.0
2010-05-13 09:40:00,17.67,17.81,17.59,17.81,291200.0,17.214,17.3504,17.136,17.3504,291200.0
2010-05-13 09:50:00,17.8,17.95,17.78,17.9,285900.0,17.3406,17.4867,17.3211,17.438,285900.0
2010-05-13 10:00:00,17.9,18.04,17.89,18.04,371400.0,17.438,17.5744,17.4283,17.5744,371400.0
2010-05-13 10:10:00,18.03,18.1,18.02,18.07,453400.0,17.5647,17.6329,17.5549,17.6036,453400.0
2010-05-13 10:20:00,18.08,18.19,18.06,18.17,389200.0,17.6134,17.7205,17.5939,17.7011,389200.0
2010-05-13 10:30:00,18.17,18.17,18.07,18.07,176800.0,17.7011,17.7011,17.6036,17.6036,176800.0
2010-05-13 10:40:00,18.07,18.1,18.06,18.08,192400.0,17.6036,17.6329,17.5939,17.6134,192400.0
2010-05-13 10:50:00,18.09,18.09,18.01,18.03,137500.0,17.6231,17.6231,17.5452,17.5647,137500.0
2010-05-13 11:00:00,18.03,18.03,17.96,18.0,163500.0,17.5647,17.5647,17.4965,17.5354,163500.0
2010-05-13 11:10:00,18.0,18.07,18.0,18.02,111900.0,17.5354,17.6036,17.5354,17.5549,111900.0
2010-05-13 11:20:00,18.03,18.08,18.02,18.04,102500.0,17.5647,17.6134,17.5549,17.5744,102500.0
2010-05-13 11:30:00,18.04,18.06,18.0,18.03,191600.0,17.5744,17.5939,17.5354,17.5647,191600.0
2010-05-13 11:40:00,18.02,18.07,18.0,18.07,93700.0,17.5549,17.6036,17.5354,17.6036,93700.0
2010-05-13 11:50:00,18.07,18.09,18.02,18.04,162700.0,17.6036,17.6231,17.5549,17.5744,162700.0
2010-05-13 12:00:00,18.04,18.1,18.03,18.08,117900.0,17.5744,17.6329,17.5647,17.6134,117900.0
2010-05-13 12:10:00,18.08,18.09,18.05,18.06,97400.0,17.6134,17.6231,17.5842,17.5939,97400.0
2010-05-13 12:20:00,18.06,18.06,18.02,18.04,81200.0,17.5939,17.5939,17.5549,17.5744,81200.0
2010-05-13 12:30:00,18.05,18.1,18.05,18.07,105400.0,17.5842,17.6329,17.5842,17.6036,105400.0
2010-05-13 12:40:00,18.06,18.07,18.05,18.05,31700.0,17.5939,17.6036,17.5842,17.5842,31700.0
2010-05-13 12:50:00,18.06,18.1,18.05,18.09,122300.0,17.5939,17.6329,17.5842,17.6231,122300.0
2010-05-13 13:00:00,18.08,18.09,18.06,18.08,76200.0,17.6134,17.6231,17.5939,17.6134,76200.0
2010-05-13 13:10:00,18.07,18.16,18.07,18.14,175700.0,17.6036,17.6913,17.6036,17.6718,175700.0
2010-05-13 13:20:00,18.15,18.16,18.12,18.16,132100.0,17.6816,17.6913,17.6524,17.6913,132100.0
2010-05-13 13:30:00,18.16,18.26,18.16,18.24,418100.0,17.6913,17.7887,17.6913,17.7693,418100.0
2010-05-13 13:40:00,18.25,18.33,18.24,18.32,610500.0,17.779,17.8569,17.7693,17.8472,610500.0
2010-05-13 13:50:00,18.32,18.34,18.24,18.25,184000.0,17.8472,17.8667,17.7693,17.779,184000.0
2010-05-13 14:00:00,18.24,18.27,18.21,18.22,124100.0,17.7693,17.7985,17.74,17.7498,124100.0
2010-05-13 14:10:00,18.22,18.24,18.21,18.24,113600.0,17.7498,17.7693,17.74,17.7693,113600.0
2010-05-13 14:20:00,18.24,18.26,18.19,18.22,346800.0,17.7693,17.7887,17.7205,17.7498,346800.0
2010-05-13 14:30:00,18.21,18.22,18.16,18.2,136900.0,17.74,17.7498,17.6913,17.7303,136900.0
2010-05-13 14:40:00,18.2,18.2,18.15,18.15,91500.0,17.7303,17.7303,17.6816,17.6816,91500.0
2010-05-13 14:50:00,18.16,18.16,18.08,18.13,225300.0,17.6913,17.6913,17.6134,17.6621,225300.0
2010-05-13 15:00:00,18.12,18.17,18.1,18.14,211500.0,17.6524,17.7011,17.6329,17.6718,211500.0
2010-05-13 15:10:00,18.14,18.15,17.99,18.01,297800.0,17.6718,17.6816,17.5257,17.5452,297800.0
2010-05-13 15:20:00,18.0,18.1,18.0,18.05,568900.0,17.5354,17.6329,17.5354,17.5842,568900.0
2010-05-13 15:30:00,18.05,18.1,18.05,18.08,468500.0,17.5842,17.6329,17.5842,17.6134,468500.0
2010-05-13 15:40:00,18.07,18.15,18.04,18.12,433700.0,17.6036,17.6816,17.5744,17.6524,433700.0
2010-05-13 15:50:00,18.12,18.16,18.08,18.09,796200.0,17.6524,17.6913,17.6134,17.6231,796200.0
2010-05-14 09:30:00,17.75,17.84,17.68,17.78,754400.0,17.2919,17.3796,17.2237,17.3211,754400.0
2010-05-14 09:40:00,17.78,17.89,17.72,17.75,626000.0,17.3211,17.4283,17.2627,17.2919,626000.0
2010-05-14 09:50:00,17.75,17.82,17.65,17.69,355800.0,17.2919,17.3601,17.1945,17.2335,355800.0
2010-05-14 10:00:00,17.69,17.7,17.62,17.66,324800.0,17.2335,17.2432,17.1653,17.2042,324800.0
2010-05-14 10:10:00,17.67,17.69,17.6,17.63,202700.0,17.214,17.2335,17.1458,17.175,202700.0
2010-05-14 10:20:00,17.63,17.8,17.61,17.73,357900.0,17.175,17.3406,17.1555,17.2724,357900.0
2010-05-14 10:30:00,17.73,17.74,17.6,17.64,265000.0,17.2724,17.2822,17.1458,17.1847,265000.0
2010-05-14 10:40:00,17.64,17.73,17.63,17.73,204700.0,17.1847,17.2724,17.175,17.2724,204700.0
2010-05-14 10:50:00,17.73,17.74,17.6,17.61,262600.0,17.2724,17.2822,17.1458,17.1555,262600.0
2010-05-14 11:00:00,17.61,17.62,17.54,17.56,322700.0,17.1555,17.1653,17.0873,17.1068,322700.0
2010-05-14 11:10:00,17.56,17.56,17.5,17.52,345100.0,17.1068,17.1068,17.0484,17.0678,345100.0
2010-05-14 11:20:00,17.52,17.59,17.49,17.55,284200.0,17.0678,17.136,17.0386,17.0971,284200.0
2010-05-14 11:30:00,17.55,17.63,17.54,17.61,233100.0,17.0971,17.175,17.0873,17.1555,233100.0
2010-05-14 11:40:00,17.61,17.62,17.55,17.57,173500.0,17.1555,17.1653,17.0971,17.1165,173500.0
2010-05-14 11:50:00,17.57,17.58,17.5,17.51,129000.0,17.1165,17.1263,17.0484,17.0581,129000.0
2010-05-14 12:00:00,17.51,17.51,17.4,17.43,207200.0,17.0581,17.0581,16.9509,16.9802,207200.0
2010-05-14 12:10:00,17.42,17.48,17.39,17.4,294500.0,16.9704,17.0289,16.9412,16.9509,294500.0
2010-05-14 12:20:00,17.4,17.46,17.38,17.42,224900.0,16.9509,17.0094,16.9315,16.9704,224900.0
2010-05-14 12:30:00,17.43,17.43,17.4,17.43,88800.0,16.9802,16.9802,16.9509,16.9802,88800.0
2010-05-14 12:40:00,17.42,17.43,17.34,17.34,77700.0,16.9704,16.9802,16.8925,16.8925,77700.0
2010-05-14 12:50:00,17.35,17.4,17.34,17.39,141700.0,16.9022,16.9509,16.8925,16.9412,141700.0
2010-05-14 13:00:00,17.4,17.44,17.33,17.35,233700.0,16.9509,16.9899,16.8827,16.9022,233700.0
2010-05-14 13:10:00,17.35,17.37,17.29,17.31,235900.0,16.9022,16.9217,16.8438,16.8633,235900.0
2010-05-14 13:20:00,17.31,17.33,17.29,17.32,362700.0,16.8633,16.8827,16.8438,16.873,362700.0
2010-05-14 13:30:00,17.31,17.32,17.27,17.28,250400.0,16.8633,16.873,16.8243,16.834,250400.0
2010-05-14 13:40:00,17.28,17.29,17.25,17.25,105100.0,16.834,16.8438,16.8048,16.8048,105100.0
2010-05-14 13:50:00,17.25,17.34,17.24,17.31,229200.0,16.8048,16.8925,16.7951,16.8633,229200.0
2010-05-14 14:00:00,17.3,17.4,17.28,17.28,71400.0,16.8535,16.9509,16.834,16.834,71400.0
2010-05-14 14:10:00,17.28,17.29,17.23,17.23,108700.0,16.834,16.8438,16.7853,16.7853,108700.0
2010-05-14 14:20:00,17.24,17.31,17.23,17.27,220700.0,16.7951,16.8633,16.7853,16.8243,220700.0
2010-05-14 14:30:00,17.28,17.3,17.27,17.3,125800.0,16.834,16.8535,16.8243,16.8535,125800.0
2010-05-14 14:40:00,17.29,17.33,17.24,17.32,472300.0,16.8438,16.8827,16.7951,16.873,472300.0
2010-05-14 14:50:00,17.32,17.33,17.28,17.31,264500.0,16.873,16.8827,16.834,16.8633,264500.0
2010-05-14 15:00:00,17.31,17.32,17.3,17.3,267000.0,16.8633,16.873,16.8535,16.8535,267000.0
2010-05-14 15:10:00,17.31,17.33,17.29,17.31,293600.0,16.8633,16.8827,16.8438,16.8633,293600.0
2010-05-14 15:20:00,17.32,17.35,17.29,17.32,383000.0,16.873,16.9022,16.8438,16.873,383000.0
2010-05-14 15:30:00,17.32,17.34,17.25,17.31,539800.0,16.873,16.8925,16.8048,16.8633,539800.0
2010-05-14 15:40:00,17.31,17.39,17.3,17.35,592700.0,16.8633,16.9412,16.8535,16.9022,592700.0
2010-05-14 15:50:00,17.36,17.43,17.35,17.42,766000.0,16.912,16.9802,16.9022,16.9704,766000.0
2010-05-17 09:30:00,17.44,17.5,17.21,17.48,117500.0,16.9899,17.0484,16.7658,17.0289,117500.0
2010-05-17 09:40:00,17.47,17.56,17.43,17.49,203400.0,17.0191,17.1068,16.9802,17.0386,203400.0
2010-05-17 09:50:00,17.5,17.55,17.45,17.5,91400.0,17.0484,17.0971,16.9996,17.0484,91400.0
2010-05-17 10:00:00,17.49,17.62,17.47,17.59,207700.0,17.0386,17.1653,17.0191,17.136,207700.0
2010-05-17 10:10:00,17.6,17.73,17.59,17.69,239800.0,17.1458,17.2724,17.136,17.2335,239800.0
2010-05-17 10:20:00,17.69,17.7,17.64,17.7,162400.0,17.2335,17.2432,17.1847,17.2432,162400.0
2010-05-17 10:30:00,17.7,17.7,17.65,17.68,217700.0,17.2432,17.2432,17.1945,17.2237,217700.0
2010-05-17 10:40:00,17.68,17.7,17.64,17.65,146300.0,17.2237,17.2432,17.1847,17.1945,146300.0
2010-05-17 10:50:00,17.66,17.7,17.66,17.66,156400.0,17.2042,17.2432,17.2042,17.2042,156400.0
2010-05-17 11:00:00,17.66,17.67,17.61,17.65,117400.0,17.2042,17.214,17.1555,17.1945,117400.0
2010-05-17 11:10:00,17.65,17.66,17.58,17.58,191200.0,17.1945,17.2042,17.1263,17.1263,191200.0
2010-05-17 11:20:00,17.58,17.63,17.56,17.59,175900.0,17.1263,17.175,17.1068,17.136,175900.0
2010-05-17 11:30:00,17.59,17.59,17.54,17.55,120000.0,17.136,17.136,17.0873,17.0971,120000.0
2010-05-17 11:40:00,17.56,17.6,17.55,17.58,84600.0,17.1068,17.1458,17.0971,17.1263,84600.0
2010-05-17 11:50:00,17.57,17.58,17.5,17.51,77400.0,17.1165,17.1263,17.0484,17.0581,77400.0
2010-05-17 12:00:00,17.5,17.5,17.32,17.35,215700.0,17.0484,17.0484,16.873,16.9022,215700.0
2010-05-17 12:10:00,17.35,17.41,17.35,17.41,94600.0,16.9022,16.9607,16.9022,16.9607,94600.0
2010-05-17 12:20:00,17.41,17.41,17.37,17.37,71100.0,16.9607,16.9607,16.9217,16.9217,71100.0
2010-05-17 12:30:00,17.36,17.47,17.36,17.44,66600.0,16.912,17.0191,16.912,16.9899,66600.0
2010-05-17 12:40:00,17.44,17.45,17.44,17.45,24100.0,16.9899,16.9996,16.9899,16.9996,24100.0
2010-05-17 12:50:00,17.45,17.45,17.39,17.41,31900.0,16.9996,16.9996,16.9412,16.9607,31900.0
2010-05-17 13:00:00,17.4,17.41,17.37,17.4,65800.0,16.9509,16.9607,16.9217,16.9509,65800.0
2010-05-17 13:10:00,17.4,17.43,17.4,17.43,149100.0,16.9509,16.9802,16.9509,16.9802,149100.0
2010-05-17 13:20:00,17.43,17.48,17.42,17.44,116900.0,16.9802,17.0289,16.9704,16.9899,116900.0
2010-05-17 13:30:00,17.45,17.48,17.41,17.43,119400.0,16.9996,17.0289,16.9607,16.9802,119400.0
2010-05-17 13:40:00,17.42,17.45,17.42,17.45,54500.0,16.9704,16.9996,16.9704,16.9996,54500.0
2010-05-17 13:50:00,17.45,17.51,17.44,17.5,135300.0,16.9996,17.0581,16.9899,17.0484,135300.0
2010-05-17 14:00:00,17.51,17.57,17.5,17.54,193400.0,17.0581,17.1165,17.0484,17.0873,193400.0
2010-05-17 14:10:00,17.53,17.57,17.52,17.56,162300.0,17.0776,17.1165,17.0678,17.1068,162300.0
2010-05-17 14:20:00,17.56,17.58,17.52,17.55,211800.0,17.1068,17.1263,17.0678,17.0971,211800.0
2010-05-17 14:30:00,17.55,17.58,17.52,17.58,197200.0,17.0971,17.1263,17.0678,17.1263,197200.0
2010-05-17 14:40:00,17.58,17.64,17.57,17.62,77900.0,17.1263,17.1847,17.1165,17.1653,77900.0
2010-05-17 14:50:00,17.63,17.66,17.61,17.65,103900.0,17.175,17.2042,17.1555,17.1945,103900.0
2010-05-17 15:00:00,17.65,17.7,17.62,17.64,125600.0,17.1945,17.2432,17.1653,17.1847,125600.0
2010-05-17 15:10:00,17.63,17.68,17.61,17.62,224100.0,17.175,17.2237,17.1555,17.1653,224100.0
2010-05-17 15:20:00,17.61,17.64,17.59,17.62,129500.0,17.1555,17.1847,17.136,17.1653,129500.0
2010-05-17 15:30:00,17.62,17.7,17.61,17.7,469800.0,17.1653,17.2432,17.1555,17.2432,469800.0
2010-05-17 15:40:00,17.7,17.8,17.69,17.79,830400.0,17.2432,17.3406,17.2335,17.3309,830400.0
2010-05-17 15:50:00,17.79,17.83,17.77,17.78,953800.0,17.3309,17.3698,17.3114,17.3211,953800.0
2010-05-18 09:30:00,17.83,17.94,17.81,17.85,287700.0,17.3698,17.477,17.3504,17.3893,287700.0
2010-05-18 09:40:00,17.85,18.02,17.83,18.01,345800.0,17.3893,17.5549,17.3698,17.5452,345800.0
2010-05-18 09:50:00,18.0,18.09,17.98,18.0,196600.0,17.5354,17.6231,17.516,17.5354,196600.0
2010-05-18 10:00:00,18.0,18.01,17.89,17.92,183600.0,17.5354,17.5452,17.4283,17.4575,183600.0
2010-05-18 10:10:00,17.92,17.92,17.87,17.9,187400.0,17.4575,17.4575,17.4088,17.438,187400.0
2010-05-18 10:20:00,17.9,17.9,17.81,17.81,251600.0,17.438,17.438,17.3504,17.3504,251600.0
2010-05-18 10:30:00,17.82,17.86,17.77,17.81,190700.0,17.3601,17.3991,17.3114,17.3504,190700.0
2010-05-18 10:40:00,17.81,17.82,17.66,17.69,243000.0,17.3504,17.3601,17.2042,17.2335,243000.0
2010-05-18 10:50:00,17.68,17.72,17.6,17.71,136600.0,17.2237,17.2627,17.1458,17.2529,136600.0
2010-05-18 11:00:00,17.71,17.78,17.7,17.73,125100.0,17.2529,17.3211,17.2432,17.2724,125100.0
2010-05-18 11:10:00,17.72,17.79,17.72,17.79,140800.0,17.2627,17.3309,17.2627,17.3309,140800.0
2010-05-18 11:20:00,17.79,17.83,17.78,17.83,158700.0,17.3309,17.3698,17.3211,17.3698,158700.0
2010-05-18 11:30:00,17.83,17.85,17.79,17.8,71700.0,17.3698,17.3893,17.3309,17.3406,71700.0
2010-05-18 11:40:00,17.79,17.8,17.68,17.68,191500.0,17.3309,17.3406,17.2237,17.2237,191500.0
2010-05-18 11:50:00,17.68,17.71,17.67,17.69,94900.0,17.2237,17.2529,17.214,17.2335,94900.0
2010-05-18 12:00:00,17.68,17.7,17.61,17.67,100600.0,17.2237,17.2432,17.1555,17.214,100600.0
2010-05-18 12:10:00,17.67,17.73,17.65,17.71,91800.0,17.214,17.2724,17.1945,17.2529,91800.0
2010-05-18 12:20:00,17.71,17.76,17.69,17.76,96800.0,17.2529,17.3016,17.2335,17.3016,96800.0
2010-05-18 12:30:00,17.75,17.81,17.74,17.79,174200.0,17.2919,17.3504,17.2822,17.3309,174200.0
2010-05-18 12:40:00,17.79,17.82,17.79,17.81,84000.0,17.3309,17.3601,17.3309,17.3504,84000.0
2010-05-18 12:50:00,17.82,17.82,17.75,17.76,82000.0,17.3601,17.3601,17.2919,17.3016,82000.0
2010-05-18 13:00:00,17.75,17.75,17.64,17.7,139800.0,17.2919,17.2919,17.1847,17.2432,139800.0
2010-05-18 13:10:00,17.69,17.71,17.58,17.62,187600.0,17.2335,17.2529,17.1263,17.1653,187600.0
2010-05-18 13:20:00,17.61,17.67,17.61,17.67,117200.0,17.1555,17.214,17.1555,17.214,117200.0
2010-05-18 13:30:00,17.66,17.67,17.59,17.62,71400.0,17.2042,17.214,17.136,17.1653,71400.0
2010-05-18 13:40:00,17.63,17.64,17.58,17.63,152400.0,17.175,17.1847,17.1263,17.175,152400.0
2010-05-18 13:50:00,17.63,17.64,17.59,17.59,124400.0,17.175,17.1847,17.136,17.136,124400.0
2010-05-18 14:00:00,17.59,17.64,17.58,17.6,160200.0,17.136,17.1847,17.1263,17.1458,160200.0
2010-05-18 14:10:00,17.6,17.65,17.59,17.63,155200.0,17.1458,17.1945,17.136,17.175,155200.0
2010-05-18 14:20:00,17.62,17.63,17.56,17.6,127700.0,17.1653,17.175,17.1068,17.1458,127700.0
2010-05-18 14:30:00,17.6,17.6,17.46,17.48,207800.0,17.1458,17.1458,17.0094,17.0289,207800.0
2010-05-18 14:40:00,17.48,17.56,17.48,17.53,118200.0,17.0289,17.1068,17.0289,17.0776,118200.0
2010-05-18 14:50:00,17.52,17.54,17.46,17.48,252800.0,17.0678,17.0873,17.0094,17.0289,252800.0
2010-05-18 15:00:00,17.48,17.53,17.41,17.52,307100.0,17.0289,17.0776,16.9607,17.0678,307100.0
2010-05-18 15:10:00,17.53,17.61,17.51,17.59,117300.0,17.0776,17.1555,17.0581,17.136,117300.0
2010-05-18 15:20:00,17.59,17.61,17.49,17.5,136100.0,17.136,17.1555,17.0386,17.0484,136100.0
2010-05-18 15:30:00,17.49,17.54,17.48,17.51,258500.0,17.0386,17.0873,17.0289,17.0581,258500.0
2010-05-18 15:40:00,17.52,17.62,17.5,17.54,349100.0,17.0678,17.1653,17.0484,17.0873,349100.0
2010-05-18 15:50:00,17.55,17.61,17.54,17.56,589600.0,17.0971,17.1555,17.0873,17.1068,589600.0
2010-05-19 09:30:00,17.55,17.55,17.4,17.48,153000.0,17.0971,17.0971,16.9509,17.0289,153000.0
2010-05-19 09:40:00,17.48,17.53,17.45,17.51,138600.0,17.0289,17.0776,16.9996,17.0581,138600.0
2010-05-19 09:50:00,17.52,17.52,17.42,17.44,78000.0,17.0678,17.0678,16.9704,16.9899,78000.0
2010-05-19 10:00:00,17.43,17.43,17.3,17.3,163400.0,16.9802,16.9802,16.8535,16.8535,163400.0
2010-05-19 10:10:00,17.31,17.34,17.17,17.17,149100.0,16.8633,16.8925,16.7269,16.7269,149100.0
2010-05-19 10:20:00,17.19,17.32,17.14,17.3,235600.0,16.7464,16.873,16.6976,16.8535,235600.0
2010-05-19 10:30:00,17.31,17.37,17.23,17.26,140700.0,16.8633,16.9217,16.7853,16.8145,140700.0
2010-05-19 10:40:00,17.24,17.31,17.2,17.24,157300.0,16.7951,16.8633,16.7561,16.7951,157300.0
2010-05-19 10:50:00,17.24,17.33,17.23,17.32,85300.0,16.7951,16.8827,16.7853,16.873,85300.0
2010-05-19 11:00:00,17.32,17.35,17.3,17.32,66400.0,16.873,16.9022,16.8535,16.873,66400.0
2010-05-19 11:10:00,17.31,17.31,17.2,17.22,85500.0,16.8633,16.8633,16.7561,16.7756,85500.0
2010-05-19 11:20:00,17.22,17.23,17.12,17.17,95300.0,16.7756,16.7853,16.6782,16.7269,95300.0
2010-05-19 11:30:00,17.17,17.2,17.13,17.16,65700.0,16.7269,16.7561,16.6879,16.7171,65700.0
2010-05-19 11:40:00,17.15,17.17,17.09,17.09,91700.0,16.7074,16.7269,16.6489,16.6489,91700.0
2010-05-19 11:50:00,17.08,17.17,17.08,17.17,153100.0,16.6392,16.7269,16.6392,16.7269,153100.0
2010-05-19 12:00:00,17.16,17.23,17.16,17.18,110900.0,16.7171,16.7853,16.7171,16.7366,110900.0
2010-05-19 12:10:00,17.18,17.2,17.13,17.16,67700.0,16.7366,16.7561,16.6879,16.7171,67700.0
2010-05-19 12:20:00,17.16,17.3,17.16,17.27,86600.0,16.7171,16.8535,16.7171,16.8243,86600.0
2010-05-19 12:30:00,17.26,17.29,17.22,17.27,57100.0,16.8145,16.8438,16.7756,16.8243,57100.0
2010-05-19 12:40:00,17.27,17.28,17.21,17.21,57400.0,16.8243,16.834,16.7658,16.7658,57400.0
2010-05-19 12:50:00,17.21,17.33,17.21,17.33,92500.0,16.7658,16.8827,16.7658,16.8827,92500.0
2010-05-19 13:00:00,17.33,17.33,17.24,17.3,156400.0,16.8827,16.8827,16.7951,16.8535,156400.0
2010-05-19 13:10:00,17.3,17.31,17.21,17.21,250600.0,16.8535,16.8633,16.7658,16.7658,250600.0
2010-05-19 13:20:00,17.21,17.25,17.19,17.21,240000.0,16.7658,16.8048,16.7464,16.7658,240000.0
2010-05-19 13:30:00,17.21,17.24,17.2,17.24,53800.0,16.7658,16.7951,16.7561,16.7951,53800.0
2010-05-19 13:40:00,17.24,17.25,17.22,17.25,123200.0,16.7951,16.8048,16.7756,16.8048,123200.0
2010-05-19 13:50:00,17.25,17.25,17.21,17.24,191200.0,16.8048,16.8048,16.7658,16.7951,191200.0
2010-05-19 14:00:00,17.25,17.29,17.23,17.23,208200.0,16.8048,16.8438,16.7853,16.7853,208200.0
2010-05-19 14:10:00,17.23,17.25,17.16,17.16,194000.0,16.7853,16.8048,16.7171,16.7171,194000.0
2010-05-19 14:20:00,17.17,17.2,17.12,17.17,159200.0,16.7269,16.7561,16.6782,16.7269,159200.0
2010-05-19 14:30:00,17.16,17.16,17.12,17.13,130100.0,16.7171,16.7171,16.6782,16.6879,130100.0
2010-05-19 14:40:00,17.14,17.21,17.13,17.21,118200.0,16.6976,16.7658,16.6879,16.7658,118200.0
2010-05-19 14:50:00,17.2,17.21,17.12,17.13,159500.0,16.7561,16.7658,16.6782,16.6879,159500.0
2010-05-19 15:00:00,17.13,17.17,17.08,17.08,274000.0,16.6879,16.7269,16.6392,16.6392,274000.0
2010-05-19 15:10:00,17.09,17.13,17.07,17.1,253200.0,16.6489,16.6879,16.6295,16.6587,253200.0
2010-05-19 15:20:00,17.1,17.15,17.06,17.15,286800.0,16.6587,16.7074,16.6197,16.7074,286800.0
2010-05-19 15:30:00,17.15,17.19,17.13,17.18,292000.0,16.7074,16.7464,16.6879,16.7366,292000.0
2010-05-19 15:40:00,17.18,17.19,17.09,17.09,430600.0,16.7366,16.7464,16.6489,16.6489,430600.0
2010-05-19 15:50:00,17.1,17.15,17.09,17.12,655800.0,16.6587,16.7074,16.6489,16.6782,655800.0
2010-05-20 09:30:00,16.88,16.91,16.75,16.79,296700.0,16.4444,16.4736,16.3177,16.3567,296700.0
2010-05-20 09:40:00,16.78,16.87,16.72,16.85,133800.0,16.3469,16.4346,16.2885,16.4151,133800.0
2010-05-20 09:50:00,16.85,16.94,16.79,16.79,136200.0,16.4151,16.5028,16.3567,16.3567,136200.0
2010-05-20 10:00:00,16.79,16.89,16.76,16.84,136400.0,16.3567,16.4541,16.3275,16.4054,136400.0
2010-05-20 10:10:00,16.84,16.86,16.69,16.71,122300.0,16.4054,16.4249,16.2593,16.2787,122300.0
2010-05-20 10:20:00,16.72,16.72,16.54,16.55,395100.0,16.2885,16.2885,16.1131,16.1229,395100.0
2010-05-20 10:30:00,16.56,16.66,16.54,16.6,305600.0,16.1326,16.23,16.1131,16.1716,305600.0
2010-05-20 10:40:00,16.59,16.61,16.5,16.57,152100.0,16.1618,16.1813,16.0742,16.1424,152100.0
2010-05-20 10:50:00,16.57,16.66,16.57,16.61,98400.0,16.1424,16.23,16.1424,16.1813,98400.0
2010-05-20 11:00:00,16.6,16.7,16.59,16.67,120700.0,16.1716,16.269,16.1618,16.2398,120700.0
2010-05-20 11:10:00,16.66,16.67,16.52,16.55,217900.0,16.23,16.2398,16.0936,16.1229,217900.0
2010-05-20 11:20:00,16.55,16.64,16.53,16.63,144500.0,16.1229,16.2105,16.1034,16.2008,144500.0
2010-05-20 11:30:00,16.63,16.67,16.62,16.65,105400.0,16.2008,16.2398,16.1911,16.2203,105400.0
2010-05-20 11:40:00,16.65,16.66,16.62,16.63,95400.0,16.2203,16.23,16.1911,16.2008,95400.0
2010-05-20 11:50:00,16.63,16.65,16.57,16.58,156100.0,16.2008,16.2203,16.1424,16.1521,156100.0
2010-05-20 12:00:00,16.58,16.6,16.55,16.59,77600.0,16.1521,16.1716,16.1229,16.1618,77600.0
2010-05-20 12:10:00,16.59,16.6,16.5,16.51,90900.0,16.1618,16.1716,16.0742,16.0839,90900.0
2010-05-20 12:20:00,16.51,16.54,16.5,16.51,137800.0,16.0839,16.1131,16.0742,16.0839,137800.0
2010-05-20 12:30:00,16.5,16.52,16.41,16.48,302800.0,16.0742,16.0936,15.9865,16.0547,302800.0
2010-05-20 12:40:00,16.48,16.49,16.45,16.45,114300.0,16.0547,16.0644,16.0255,16.0255,114300.0
2010-05-20 12:50:00,16.45,16.45,16.33,16.36,215700.0,16.0255,16.0255,15.9085,15.9378,215700.0
2010-05-20 13:00:00,16.35,16.47,16.35,16.47,234100.0,15.928,16.0449,15.928,16.0449,234100.0
2010-05-20 13:10:00,16.46,16.5,16.45,16.5,118600.0,16.0352,16.0742,16.0255,16.0742,118600.0
2010-05-20 13:20:00,16.5,16.59,16.49,16.54,244700.0,16.0742,16.1618,16.0644,16.1131,244700.0
2010-05-20 13:30:00,16.54,16.66,16.54,16.55,254400.0,16.1131,16.23,16.1131,16.1229,254400.0
2010-05-20 13:40:00,16.55,16.63,16.55,16.57,171200.0,16.1229,16.2008,16.1229,16.1424,171200.0
2010-05-20 13:50:00,16.57,16.61,16.52,16.56,87400.0,16.1424,16.1813,16.0936,16.1326,87400.0
2010-05-20 14:00:00,16.55,16.57,16.45,16.5,166700.0,16.1229,16.1424,16.0255,16.0742,166700.0
2010-05-20 14:10:00,16.5,16.62,16.5,16.62,111400.0,16.0742,16.1911,16.0742,16.1911,111400.0
2010-05-20 14:20:00,16.62,16.66,16.57,16.62,160300.0,16.1911,16.23,16.1424,16.1911,160300.0
2010-05-20 14:30:00,16.6,16.68,16.56,16.67,206400.0,16.1716,16.2495,16.1326,16.2398,206400.0
2010-05-20 14:40:00,16.67,16.68,16.61,16.67,300600.0,16.2398,16.2495,16.1813,16.2398,300600.0
2010-05-20 14:50:00,16.67,16.71,16.61,16.62,297100.0,16.2398,16.2787,16.1813,16.1911,297100.0
2010-05-20 15:00:00,16.62,16.65,16.57,16.62,174700.0,16.1911,16.2203,16.1424,16.1911,174700.0
2010-05-20 15:10:00,16.62,16.63,16.55,16.59,207300.0,16.1911,16.2008,16.1229,16.1618,207300.0
2010-05-20 15:20:00,16.59,16.64,16.55,16.57,304500.0,16.1618,16.2105,16.1229,16.1424,304500.0
2010-05-20 15:30:00,16.57,16.62,16.54,16.54,390200.0,16.1424,16.1911,16.1131,16.1131,390200.0
2010-05-20 15:40:00,16.54,16.56,16.41,16.45,691100.0,16.1131,16.1326,15.9865,16.0255,691100.0
2010-05-20 15:50:00,16.45,16.46,16.34,16.34,543600.0,16.0255,16.0352,15.9183,15.9183,543600.0
2010-05-21 09:30:00,16.12,16.47,16.07,16.31,836300.0,15.704,16.0449,15.6553,15.8891,836300.0
2010-05-21 09:40:00,16.31,16.4,16.24,16.4,200900.0,15.8891,15.9767,15.8209,15.9767,200900.0
2010-05-21 09:50:00,16.4,16.53,16.38,16.43,178000.0,15.9767,16.1034,15.9573,16.006,178000.0
2010-05-21 10:00:00,16.43,16.56,16.42,16.53,281300.0,16.006,16.1326,15.9962,16.1034,281300.0
2010-05-21 10:10:00,16.53,16.62,16.52,16.58,574900.0,16.1034,16.1911,16.0936,16.1521,574900.0
2010-05-21 10:20:00,16.58,16.59,16.45,16.47,561100.0,16.1521,16.1618,16.0255,16.0449,561100.0
2010-05-21 10:30:00,16.48,16.55,16.43,16.53,477700.0,16.0547,16.1229,16.006,16.1034,477700.0
2010-05-21 10:40:00,16.54,16.61,16.52,16.53,321100.0,16.1131,16.1813,16.0936,16.1034,321100.0
2010-05-21 10:50:00,16.52,16.57,16.49,16.54,193200.0,16.0936,16.1424,16.0644,16.1131,193200.0
2010-05-21 11:00:00,16.54,16.64,16.53,16.59,158700.0,16.1131,16.2105,16.1034,16.1618,158700.0
2010-05-21 11:10:00,16.59,16.64,16.53,16.64,123700.0,16.1618,16.2105,16.1034,16.2105,123700.0
2010-05-21 11:20:00,16.65,16.7,16.59,16.66,189200.0,16.2203,16.269,16.1618,16.23,189200.0
2010-05-21 11:30:00,16.65,16.71,16.6,16.69,212900.0,16.2203,16.2787,16.1716,16.2593,212900.0
2010-05-21 11:40:00,16.69,16.77,16.65,16.74,271200.0,16.2593,16.3372,16.2203,16.308,271200.0
2010-05-21 11:50:00,16.74,16.83,16.74,16.8,259400.0,16.308,16.3956,16.308,16.3664,259400.0
2010-05-21 12:00:00,16.8,16.8,16.69,16.73,133100.0,16.3664,16.3664,16.2593,16.2982,133100.0
2010-05-21 12:10:00,16.72,16.77,16.67,16.77,84500.0,16.2885,16.3372,16.2398,16.3372,84500.0
2010-05-21 12:20:00,16.77,16.8,16.74,16.75,67500.0,16.3372,16.3664,16.308,16.3177,67500.0
2010-05-21 12:30:00,16.75,16.77,16.7,16.76,239500.0,16.3177,16.3372,16.269,16.3275,239500.0
2010-05-21 12:40:00,16.76,16.79,16.69,16.69,133000.0,16.3275,16.3567,16.2593,16.2593,133000.0
2010-05-21 12:50:00,16.7,16.75,16.69,16.73,66400.0,16.269,16.3177,16.2593,16.2982,66400.0
2010-05-21 13:00:00,16.73,16.74,16.67,16.71,128300.0,16.2982,16.308,16.2398,16.2787,128300.0
2010-05-21 13:10:00,16.7,16.72,16.68,16.68,96000.0,16.269,16.2885,16.2495,16.2495,96000.0
2010-05-21 13:20:00,16.68,16.7,16.64,16.69,195300.0,16.2495,16.269,16.2105,16.2593,195300.0
2010-05-21 13:30:00,16.69,16.76,16.69,16.75,173500.0,16.2593,16.3275,16.2593,16.3177,173500.0
2010-05-21 13:40:00,16.74,16.84,16.74,16.8,247900.0,16.308,16.4054,16.308,16.3664,247900.0
2010-05-21 13:50:00,16.81,16.83,16.8,16.81,128500.0,16.3762,16.3956,16.3664,16.3762,128500.0
2010-05-21 14:00:00,16.8,16.84,16.79,16.79,225700.0,16.3664,16.4054,16.3567,16.3567,225700.0
2010-05-21 14:10:00,16.79,16.81,16.75,16.76,161300.0,16.3567,16.3762,16.3177,16.3275,161300.0
2010-05-21 14:20:00,16.77,16.78,16.72,16.77,197600.0,16.3372,16.3469,16.2885,16.3372,197600.0
2010-05-21 14:30:00,16.78,16.82,16.76,16.78,197200.0,16.3469,16.3859,16.3275,16.3469,197200.0
2010-05-21 14:40:00,16.78,16.79,16.64,16.69,79600.0,16.3469,16.3567,16.2105,16.2593,79600.0
2010-05-21 14:50:00,16.69,16.69,16.63,16.68,180500.0,16.2593,16.2593,16.2008,16.2495,180500.0
2010-05-21 15:00:00,16.68,16.72,16.67,16.68,127200.0,16.2495,16.2885,16.2398,16.2495,127200.0
2010-05-21 15:10:00,16.68,16.69,16.58,16.62,167300.0,16.2495,16.2593,16.1521,16.1911,167300.0
2010-05-21 15:20:00,16.62,16.69,16.61,16.64,325300.0,16.1911,16.2593,16.1813,16.2105,325300.0
2010-05-21 15:30:00,16.65,16.65,16.57,16.6,563800.0,16.2203,16.2203,16.1424,16.1716,563800.0
2010-05-21 15:40:00,16.59,16.71,16.58,16.64,707700.0,16.1618,16.2787,16.1521,16.2105,707700.0
2010-05-21 15:50:00,16.64,16.7,16.64,16.68,745600.0,16.2105,16.269,16.2105,16.2495,745600.0
2010-05-24 09:30:00,16.57,16.71,16.39,16.61,246400.0,16.1424,16.2787,15.967,16.1813,246400.0
2010-05-24 09:40:00,16.61,16.61,16.44,16.5,271100.0,16.1813,16.1813,16.0157,16.0742,271100.0
2010-05-24 09:50:00,16.5,16.51,16.44,16.46,220200.0,16.0742,16.0839,16.0157,16.0352,220200.0
2010-05-24 10:00:00,16.46,16.5,16.43,16.44,291900.0,16.0352,16.0742,16.006,16.0157,291900.0
2010-05-24 10:10:00,16.44,16.49,16.41,16.49,162900.0,16.0157,16.0644,15.9865,16.0644,162900.0
2010-05-24 10:20:00,16.49,16.5,16.45,16.49,135800.0,16.0644,16.0742,16.0255,16.0644,135800.0
2010-05-24 10:30:00,16.49,16.53,16.47,16.53,125600.0,16.0644,16.1034,16.0449,16.1034,125600.0
2010-05-24 10:40:00,16.53,16.55,16.48,16.48,170000.0,16.1034,16.1229,16.0547,16.0547,170000.0
2010-05-24 10:50:00,16.49,16.5,16.44,16.44,86400.0,16.0644,16.0742,16.0157,16.0157,86400.0
2010-05-24 11:00:00,16.44,16.46,16.39,16.44,159600.0,16.0157,16.0352,15.967,16.0157,159600.0
2010-05-24 11:10:00,16.45,16.45,16.39,16.43,79900.0,16.0255,16.0255,15.967,16.006,79900.0
2010-05-24 11:20:00,16.42,16.42,16.37,16.38,126400.0,15.9962,15.9962,15.9475,15.9573,126400.0
2010-05-24 11:30:00,16.39,16.41,16.37,16.39,93200.0,15.967,15.9865,15.9475,15.967,93200.0
2010-05-24 11:40:00,16.39,16.41,16.37,16.41,112700.0,15.967,15.9865,15.9475,15.9865,112700.0
2010-05-24 11:50:00,16.4,16.41,16.37,16.37,157300.0,15.9767,15.9865,15.9475,15.9475,157300.0
2010-05-24 12:00:00,16.38,16.4,16.35,16.39,153300.0,15.9573,15.9767,15.928,15.967,153300.0
2010-05-24 12:10:00,16.4,16.41,16.33,16.34,163700.0,15.9767,15.9865,15.9085,15.9183,163700.0
2010-05-24 12:20:00,16.34,16.39,16.33,16.39,90100.0,15.9183,15.967,15.9085,15.967,90100.0
2010-05-24 12:30:00,16.39,16.4,16.38,16.39,115200.0,15.967,15.9767,15.9573,15.967,115200.0
2010-05-24 12:40:00,16.39,16.43,16.39,16.43,69700.0,15.967,16.006,15.967,16.006,69700.0
2010-05-24 12:50:00,16.42,16.45,16.41,16.45,63900.0,15.9962,16.0255,15.9865,16.0255,63900.0
2010-05-24 13:00:00,16.45,16.45,16.4,16.4,75800.0,16.0255,16.0255,15.9767,15.9767,75800.0
2010-05-24 13:10:00,16.4,16.44,16.4,16.43,53200.0,15.9767,16.0157,15.9767,16.006,53200.0
2010-05-24 13:20:00,16.43,16.48,16.43,16.45,116700.0,16.006,16.0547,16.006,16.0255,116700.0
2010-05-24 13:30:00,16.45,16.46,16.42,16.45,72000.0,16.0255,16.0352,15.9962,16.0255,72000.0
2010-05-24 13:40:00,16.45,16.46,16.41,16.42,114500.0,16.0255,16.0352,15.9865,15.9962,114500.0
2010-05-24 13:50:00,16.42,16.45,16.41,16.45,80500.0,15.9962,16.0255,15.9865,16.0255,80500.0
2010-05-24 14:00:00,16.44,16.46,16.42,16.46,94000.0,16.0157,16.0352,15.9962,16.0352,94000.0
2010-05-24 14:10:00,16.46,16.48,16.44,16.44,98800.0,16.0352,16.0547,16.0157,16.0157,98800.0
2010-05-24 14:20:00,16.44,16.45,16.4,16.41,117800.0,16.0157,16.0255,15.9767,15.9865,117800.0
2010-05-24 14:30:00,16.41,16.42,16.37,16.4,95800.0,15.9865,15.9962,15.9475,15.9767,95800.0
2010-05-24 14:40:00,16.4,16.41,16.38,16.39,119400.0,15.9767,15.9865,15.9573,15.967,119400.0
2010-05-24 14:50:00,16.39,16.45,16.38,16.43,109000.0,15.967,16.0255,15.9573,16.006,109000.0
2010-05-24 15:00:00,16.43,16.44,16.33,16.34,342200.0,16.006,16.0157,15.9085,15.9183,342200.0
2010-05-24 15:10:00,16.34,16.34,16.31,16.33,117200.0,15.9183,15.9183,15.8891,15.9085,117200.0
2010-05-24 15:20:00,16.34,16.35,16.32,16.33,231600.0,15.9183,15.928,15.8988,15.9085,231600.0
2010-05-24 15:30:00,16.32,16.36,16.3,16.34,402100.0,15.8988,15.9378,15.8793,15.9183,402100.0
2010-05-24 15:40:00,16.35,16.38,16.33,16.34,513400.0,15.928,15.9573,15.9085,15.9183,513400.0
2010-05-24 15:50:00,16.34,16.35,16.26,16.28,739200.0,15.9183,15.928,15.8404,15.8598,739200.0
2010-05-25 09:30:00,15.94,15.96,15.82,15.93,450900.0,15.5286,15.5481,15.4117,15.5189,450900.0
2010-05-25 09:40:00,15.93,16.0,15.86,15.98,373600.0,15.5189,15.5871,15.4507,15.5676,373600.0
2010-05-25 09:50:00,15.97,16.0,15.88,15.91,206600.0,15.5578,15.5871,15.4702,15.4994,206600.0
2010-05-25 10:00:00,15.91,16.03,15.87,15.99,221200.0,15.4994,15.6163,15.4604,15.5773,221200.0
2010-05-25 10:10:00,15.99,16.09,15.99,16.02,198600.0,15.5773,15.6747,15.5773,15.6066,198600.0
2010-05-25 10:20:00,16.03,16.05,15.98,16.05,178300.0,15.6163,15.6358,15.5676,15.6358,178300.0
2010-05-25 10:30:00,16.05,16.1,16.0,16.05,183400.0,15.6358,15.6845,15.5871,15.6358,183400.0
2010-05-25 10:40:00,16.05,16.07,15.99,16.01,164900.0,15.6358,15.6553,15.5773,15.5968,164900.0
2010-05-25 10:50:00,16.01,16.05,15.99,16.05,135200.0,15.5968,15.6358,15.5773,15.6358,135200.0
2010-05-25 11:00:00,16.05,16.1,16.05,16.08,127200.0,15.6358,15.6845,15.6358,15.665,127200.0
2010-05-25 11:10:00,16.08,16.1,16.05,16.06,235400.0,15.665,15.6845,15.6358,15.6455,235400.0
2010-05-25 11:20:00,16.06,16.11,16.02,16.09,228900.0,15.6455,15.6942,15.6066,15.6747,228900.0
2010-05-25 11:30:00,16.09,16.09,16.0,16.0,157600.0,15.6747,15.6747,15.5871,15.5871,157600.0
2010-05-25 11:40:00,16.01,16.05,15.98,16.03,108300.0,15.5968,15.6358,15.5676,15.6163,108300.0
2010-05-25 11:50:00,16.04,16.13,16.03,16.11,140000.0,15.626,15.7137,15.6163,15.6942,140000.0
2010-05-25 12:00:00,16.11,16.15,16.09,16.09,211200.0,15.6942,15.7332,15.6747,15.6747,211200.0
2010-05-25 12:10:00,16.1,16.13,16.09,16.1,137100.0,15.6845,15.7137,15.6747,15.6845,137100.0
2010-05-25 12:20:00,16.09,16.13,16.08,16.09,81300.0,15.6747,15.7137,15.665,15.6747,81300.0
2010-05-25 12:30:00,16.1,16.12,16.07,16.1,113500.0,15.6845,15.704,15.6553,15.6845,113500.0
2010-05-25 12:40:00,16.1,16.1,16.04,16.1,59200.0,15.6845,15.6845,15.626,15.6845,59200.0
2010-05-25 12:50:00,16.1,16.12,16.08,16.1,58800.0,15.6845,15.704,15.665,15.6845,58800.0
2010-05-25 13:00:00,16.1,16.12,16.08,16.08,149200.0,15.6845,15.704,15.665,15.665,149200.0
2010-05-25 13:10:00,16.07,16.09,16.03,16.04,223300.0,15.6553,15.6747,15.6163,15.626,223300.0
2010-05-25 13:20:00,16.05,16.08,16.02,16.06,310700.0,15.6358,15.665,15.6066,15.6455,310700.0
2010-05-25 13:30:00,16.06,16.1,16.05,16.07,154100.0,15.6455,15.6845,15.6358,15.6553,154100.0
2010-05-25 13:40:00,16.06,16.1,16.04,16.08,79800.0,15.6455,15.6845,15.626,15.665,79800.0
2010-05-25 13:50:00,16.09,16.11,16.03,16.07,164900.0,15.6747,15.6942,15.6163,15.6553,164900.0
2010-05-25 14:00:00,16.07,16.12,16.04,16.09,170500.0,15.6553,15.704,15.626,15.6747,170500.0
2010-05-25 14:10:00,16.09,16.12,16.09,16.12,175700.0,15.6747,15.704,15.6747,15.704,175700.0
2010-05-25 14:20:00,16.11,16.19,16.09,16.16,270400.0,15.6942,15.7722,15.6747,15.7429,270400.0
2010-05-25 14:30:00,16.16,16.17,16.11,16.13,160800.0,15.7429,15.7527,15.6942,15.7137,160800.0
2010-05-25 14:40:00,16.13,16.24,16.12,16.21,198200.0,15.7137,15.8209,15.704,15.7916,198200.0
2010-05-25 14:50:00,16.22,16.24,16.18,16.18,198900.0,15.8014,15.8209,15.7624,15.7624,198900.0
2010-05-25 15:00:00,16.18,16.26,16.18,16.25,253400.0,15.7624,15.8404,15.7624,15.8306,253400.0
2010-05-25 15:10:00,16.24,16.25,16.18,16.2,257600.0,15.8209,15.8306,15.7624,15.7819,257600.0
2010-05-25 15:20:00,16.21,16.26,16.19,16.24,584800.0,15.7916,15.8404,15.7722,15.8209,584800.0
2010-05-25 15:30:00,16.25,16.28,16.18,16.19,525500.0,15.8306,15.8598,15.7624,15.7722,525500.0
2010-05-25 15:40:00,16.19,16.24,16.18,16.22,540200.0,15.7722,15.8209,15.7624,15.8014,540200.0
2010-05-25 15:50:00,16.22,16.24,16.16,16.24,900500.0,15.8014,15.8209,15.7429,15.8209,900500.0
2010-05-26 09:30:00,16.31,16.45,16.2,16.44,242200.0,15.8891,16.0255,15.7819,16.0157,242200.0
2010-05-26 09:40:00,16.44,16.48,16.42,16.47,161500.0,16.0157,16.0547,15.9962,16.0449,161500.0
2010-05-26 09:50:00,16.47,16.61,16.45,16.6,304700.0,16.0449,16.1813,16.0255,16.1716,304700.0
2010-05-26 10:00:00,16.62,16.7,16.6,16.62,360700.0,16.1911,16.269,16.1716,16.1911,360700.0
2010-05-26 10:10:00,16.63,16.66,16.59,16.65,174600.0,16.2008,16.23,16.1618,16.2203,174600.0
2010-05-26 10:20:00,16.66,16.66,16.6,16.64,132700.0,16.23,16.23,16.1716,16.2105,132700.0
2010-05-26 10:30:00,16.63,16.77,16.6,16.76,292600.0,16.2008,16.3372,16.1716,16.3275,292600.0
2010-05-26 10:40:00,16.76,16.82,16.73,16.73,427500.0,16.3275,16.3859,16.2982,16.2982,427500.0
2010-05-26 10:50:00,16.73,16.76,16.63,16.65,171800.0,16.2982,16.3275,16.2008,16.2203,171800.0
2010-05-26 11:00:00,16.65,16.67,16.57,16.61,152400.0,16.2203,16.2398,16.1424,16.1813,152400.0
2010-05-26 11:10:00,16.61,16.63,16.57,16.59,72400.0,16.1813,16.2008,16.1424,16.1618,72400.0
2010-05-26 11:20:00,16.59,16.6,16.45,16.45,217700.0,16.1618,16.1716,16.0255,16.0255,217700.0
2010-05-26 11:30:00,16.44,16.52,16.43,16.49,105500.0,16.0157,16.0936,16.006,16.0644,105500.0
2010-05-26 11:40:00,16.48,16.52,16.43,16.49,88200.0,16.0547,16.0936,16.006,16.0644,88200.0
2010-05-26 11:50:00,16.5,16.55,16.45,16.54,63200.0,16.0742,16.1229,16.0255,16.1131,63200.0
2010-05-26 12:00:00,16.54,16.59,16.53,16.57,78100.0,16.1131,16.1618,16.1034,16.1424,78100.0
2010-05-26 12:10:00,16.57,16.58,16.55,16.55,69300.0,16.1424,16.1521,16.1229,16.1229,69300.0
2010-05-26 12:20:00,16.56,16.56,16.5,16.51,43700.0,16.1326,16.1326,16.0742,16.0839,43700.0
2010-05-26 12:30:00,16.5,16.51,16.47,16.49,114200.0,16.0742,16.0839,16.0449,16.0644,114200.0
2010-05-26 12:40:00,16.49,16.49,16.44,16.46,54100.0,16.0644,16.0644,16.0157,16.0352,54100.0
2010-05-26 12:50:00,16.45,16.52,16.44,16.52,40100.0,16.0255,16.0936,16.0157,16.0936,40100.0
2010-05-26 13:00:00,16.53,16.57,16.52,16.56,72100.0,16.1034,16.1424,16.0936,16.1326,72100.0
2010-05-26 13:10:00,16.56,16.56,16.51,16.51,78600.0,16.1326,16.1326,16.0839,16.0839,78600.0
2010-05-26 13:20:00,16.51,16.56,16.51,16.56,124000.0,16.0839,16.1326,16.0839,16.1326,124000.0
2010-05-26 13:30:00,16.56,16.6,16.55,16.6,74600.0,16.1326,16.1716,16.1229,16.1716,74600.0
2010-05-26 13:40:00,16.6,16.61,16.56,16.58,39100.0,16.1716,16.1813,16.1326,16.1521,39100.0
2010-05-26 13:50:00,16.57,16.59,16.55,16.56,43900.0,16.1424,16.1618,16.1229,16.1326,43900.0
2010-05-26 14:00:00,16.55,16.58,16.53,16.57,55500.0,16.1229,16.1521,16.1034,16.1424,55500.0
2010-05-26 14:10:00,16.56,16.57,16.52,16.52,37400.0,16.1326,16.1424,16.0936,16.0936,37400.0
2010-05-26 14:20:00,16.53,16.56,16.5,16.52,94200.0,16.1034,16.1326,16.0742,16.0936,94200.0
2010-05-26 14:30:00,16.52,16.53,16.43,16.49,164500.0,16.0936,16.1034,16.006,16.0644,164500.0
2010-05-26 14:40:00,16.48,16.49,16.41,16.43,79300.0,16.0547,16.0644,15.9865,16.006,79300.0
2010-05-26 14:50:00,16.43,16.46,16.37,16.45,86400.0,16.006,16.0352,15.9475,16.0255,86400.0
2010-05-26 15:00:00,16.45,16.49,16.41,16.41,141300.0,16.0255,16.0644,15.9865,15.9865,141300.0
2010-05-26 15:10:00,16.42,16.48,16.4,16.41,130700.0,15.9962,16.0547,15.9767,15.9865,130700.0
2010-05-26 15:20:00,16.41,16.43,16.22,16.28,195700.0,15.9865,16.006,15.8014,15.8598,195700.0
2010-05-26 15:30:00,16.28,16.32,16.22,16.32,306800.0,15.8598,15.8988,15.8014,15.8988,306800.0
2010-05-26 15:40:00,16.32,16.39,16.28,16.31,354500.0,15.8988,15.967,15.8598,15.8891,354500.0
2010-05-26 15:50:00,16.32,16.34,16.24,16.25,416000.0,15.8988,15.9183,15.8209,15.8306,416000.0
2010-05-27 09:30:00,16.55,16.65,16.52,16.53,193500.0,16.1229,16.2203,16.0936,16.1034,193500.0
2010-05-27 09:40:00,16.53,16.65,16.53,16.62,108700.0,16.1034,16.2203,16.1034,16.1911,108700.0
2010-05-27 09:50:00,16.61,16.63,16.54,16.6,111200.0,16.1813,16.2008,16.1131,16.1716,111200.0
2010-05-27 10:00:00,16.61,16.61,16.54,16.59,96400.0,16.1813,16.1813,16.1131,16.1618,96400.0
2010-05-27 10:10:00,16.59,16.65,16.58,16.62,121400.0,16.1618,16.2203,16.1521,16.1911,121400.0
2010-05-27 10:20:00,16.62,16.66,16.59,16.65,63900.0,16.1911,16.23,16.1618,16.2203,63900.0
2010-05-27 10:30:00,16.66,16.69,16.62,16.66,99400.0,16.23,16.2593,16.1911,16.23,99400.0
2010-05-27 10:40:00,16.65,16.67,16.6,16.62,53300.0,16.2203,16.2398,16.1716,16.1911,53300.0
2010-05-27 10:50:00,16.62,16.67,16.61,16.64,47700.0,16.1911,16.2398,16.1813,16.2105,47700.0
2010-05-27 11:00:00,16.64,16.67,16.62,16.64,110400.0,16.2105,16.2398,16.1911,16.2105,110400.0
2010-05-27 11:10:00,16.64,16.67,16.61,16.66,109600.0,16.2105,16.2398,16.1813,16.23,109600.0
2010-05-27 11:20:00,16.67,16.7,16.65,16.69,109200.0,16.2398,16.269,16.2203,16.2593,109200.0
2010-05-27 11:30:00,16.69,16.7,16.63,16.63,68200.0,16.2593,16.269,16.2008,16.2008,68200.0
2010-05-27 11:40:00,16.63,16.66,16.63,16.65,34600.0,16.2008,16.23,16.2008,16.2203,34600.0
2010-05-27 11:50:00,16.65,16.7,16.65,16.7,63400.0,16.2203,16.269,16.2203,16.269,63400.0
2010-05-27 12:00:00,16.71,16.71,16.65,16.65,106500.0,16.2787,16.2787,16.2203,16.2203,106500.0
2010-05-27 12:10:00,16.66,16.7,16.65,16.7,77700.0,16.23,16.269,16.2203,16.269,77700.0
2010-05-27 12:20:00,16.7,16.72,16.67,16.68,78900.0,16.269,16.2885,16.2398,16.2495,78900.0
2010-05-27 12:30:00,16.68,16.69,16.66,16.66,33400.0,16.2495,16.2593,16.23,16.23,33400.0
2010-05-27 12:40:00,16.66,16.67,16.65,16.65,22400.0,16.23,16.2398,16.2203,16.2203,22400.0
2010-05-27 12:50:00,16.66,16.69,16.64,16.66,53500.0,16.23,16.2593,16.2105,16.23,53500.0
2010-05-27 13:00:00,16.67,16.67,16.59,16.59,92900.0,16.2398,16.2398,16.1618,16.1618,92900.0
2010-05-27 13:10:00,16.59,16.66,16.57,16.64,79500.0,16.1618,16.23,16.1424,16.2105,79500.0
2010-05-27 13:20:00,16.65,16.68,16.64,16.65,43800.0,16.2203,16.2495,16.2105,16.2203,43800.0
2010-05-27 13:30:00,16.65,16.68,16.63,16.67,35300.0,16.2203,16.2495,16.2008,16.2398,35300.0
2010-05-27 13:40:00,16.67,16.68,16.63,16.63,52000.0,16.2398,16.2495,16.2008,16.2008,52000.0
2010-05-27 13:50:00,16.64,16.66,16.62,16.63,52800.0,16.2105,16.23,16.1911,16.2008,52800.0
2010-05-27 14:00:00,16.64,16.7,16.64,16.68,48900.0,16.2105,16.269,16.2105,16.2495,48900.0
2010-05-27 14:10:00,16.68,16.72,16.68,16.71,40200.0,16.2495,16.2885,16.2495,16.2787,40200.0
2010-05-27 14:20:00,16.7,16.74,16.7,16.71,56300.0,16.269,16.308,16.269,16.2787,56300.0
2010-05-27 14:30:00,16.71,16.73,16.71,16.71,42900.0,16.2787,16.2982,16.2787,16.2787,42900.0
2010-05-27 14:40:00,16.71,16.73,16.71,16.73,38300.0,16.2787,16.2982,16.2787,16.2982,38300.0
2010-05-27 14:50:00,16.72,16.73,16.68,16.68,57200.0,16.2885,16.2982,16.2495,16.2495,57200.0
2010-05-27 15:00:00,16.69,16.69,16.65,16.65,93800.0,16.2593,16.2593,16.2203,16.2203,93800.0
2010-05-27 15:10:00,16.65,16.7,16.64,16.67,82700.0,16.2203,16.269,16.2105,16.2398,82700.0
2010-05-27 15:20:00,16.67,16.68,16.63,16.66,166200.0,16.2398,16.2495,16.2008,16.23,166200.0
2010-05-27 15:30:00,16.66,16.67,16.64,16.65,186000.0,16.23,16.2398,16.2105,16.2203,186000.0
2010-05-27 15:40:00,16.65,16.67,16.62,16.66,186200.0,16.2203,16.2398,16.1911,16.23,186200.0
2010-05-27 15:50:00,16.66,16.72,16.65,16.72,376500.0,16.23,16.2885,16.2203,16.2885,376500.0
2010-05-28 09:30:00,16.63,16.66,16.5,16.57,149000.0,16.2008,16.23,16.0742,16.1424,149000.0
2010-05-28 09:40:00,16.56,16.62,16.51,16.61,114900.0,16.1326,16.1911,16.0839,16.1813,114900.0
2010-05-28 09:50:00,16.6,16.62,16.53,16.61,89600.0,16.1716,16.1911,16.1034,16.1813,89600.0
2010-05-28 10:00:00,16.62,16.66,16.59,16.66,51200.0,16.1911,16.23,16.1618,16.23,51200.0
2010-05-28 10:10:00,16.66,16.67,16.6,16.61,81400.0,16.23,16.2398,16.1716,16.1813,81400.0
2010-05-28 10:20:00,16.61,16.63,16.58,16.6,70100.0,16.1813,16.2008,16.1521,16.1716,70100.0
2010-05-28 10:30:00,16.6,16.65,16.59,16.61,42500.0,16.1716,16.2203,16.1618,16.1813,42500.0
2010-05-28 10:40:00,16.6,16.61,16.57,16.57,180700.0,16.1716,16.1813,16.1424,16.1424,180700.0
2010-05-28 10:50:00,16.57,16.6,16.56,16.59,99900.0,16.1424,16.1716,16.1326,16.1618,99900.0
2010-05-28 11:00:00,16.59,16.59,16.55,16.58,99100.0,16.1618,16.1618,16.1229,16.1521,99100.0
2010-05-28 11:10:00,16.58,16.59,16.51,16.52,86400.0,16.1521,16.1618,16.0839,16.0936,86400.0
2010-05-28 11:20:00,16.52,16.52,16.49,16.52,44200.0,16.0936,16.0936,16.0644,16.0936,44200.0
2010-05-28 11:30:00,16.52,16.52,16.45,16.47,89000.0,16.0936,16.0936,16.0255,16.0449,89000.0
2010-05-28 11:40:00,16.47,16.52,16.47,16.5,51400.0,16.0449,16.0936,16.0449,16.0742,51400.0
2010-05-28 11:50:00,16.51,16.51,16.5,16.51,29800.0,16.0839,16.0839,16.0742,16.0839,29800.0
2010-05-28 12:00:00,16.51,16.51,16.48,16.5,118900.0,16.0839,16.0839,16.0547,16.0742,118900.0
2010-05-28 12:10:00,16.49,16.54,16.49,16.53,58600.0,16.0644,16.1131,16.0644,16.1034,58600.0
2010-05-28 12:20:00,16.54,16.55,16.52,16.53,29900.0,16.1131,16.1229,16.0936,16.1034,29900.0
2010-05-28 12:30:00,16.53,16.53,16.4,16.4,131000.0,16.1034,16.1034,15.9767,15.9767,131000.0
2010-05-28 12:40:00,16.4,16.47,16.34,16.38,254800.0,15.9767,16.0449,15.9183,15.9573,254800.0
2010-05-28 12:50:00,16.37,16.42,16.37,16.41,86400.0,15.9475,15.9962,15.9475,15.9865,86400.0
2010-05-28 13:00:00,16.41,16.43,16.36,16.38,52300.0,15.9865,16.006,15.9378,15.9573,52300.0
2010-05-28 13:10:00,16.37,16.4,16.37,16.39,68800.0,15.9475,15.9767,15.9475,15.967,68800.0
2010-05-28 13:20:00,16.39,16.42,16.39,16.41,73600.0,15.967,15.9962,15.967,15.9865,73600.0
2010-05-28 13:30:00,16.41,16.43,16.38,16.38,52900.0,15.9865,16.006,15.9573,15.9573,52900.0
2010-05-28 13:40:00,16.39,16.39,16.34,16.36,97400.0,15.967,15.967,15.9183,15.9378,97400.0
2010-05-28 13:50:00,16.36,16.41,16.35,16.36,53500.0,15.9378,15.9865,15.928,15.9378,53500.0
2010-05-28 14:00:00,16.35,16.37,16.32,16.35,85200.0,15.928,15.9475,15.8988,15.928,85200.0
2010-05-28 14:10:00,16.36,16.44,16.34,16.44,59400.0,15.9378,16.0157,15.9183,16.0157,59400.0
2010-05-28 14:20:00,16.44,16.44,16.39,16.42,107400.0,16.0157,16.0157,15.967,15.9962,107400.0
2010-05-28 14:30:00,16.41,16.44,16.39,16.44,59400.0,15.9865,16.0157,15.967,16.0157,59400.0
2010-05-28 14:40:00,16.44,16.52,16.43,16.52,75300.0,16.0157,16.0936,16.006,16.0936,75300.0
2010-05-28 14:50:00,16.52,16.55,16.51,16.52,77700.0,16.0936,16.1229,16.0839,16.0936,77700.0
2010-05-28 15:00:00,16.53,16.55,16.5,16.51,69200.0,16.1034,16.1229,16.0742,16.0839,69200.0
2010-05-28 15:10:00,16.51,16.59,16.5,16.58,112000.0,16.0839,16.1618,16.0742,16.1521,112000.0
2010-05-28 15:20:00,16.58,16.62,16.57,16.61,116300.0,16.1521,16.1911,16.1424,16.1813,116300.0
2010-05-28 15:30:00,16.61,16.66,16.61,16.63,73400.0,16.1813,16.23,16.1813,16.2008,73400.0
2010-05-28 15:40:00,16.62,16.62,16.5,16.56,189900.0,16.1911,16.1911,16.0742,16.1326,189900.0
2010-05-28 15:50:00,16.56,16.6,16.49,16.5,287900.0,16.1326,16.1716,16.0644,16.0742,287900.0
2010-06-01 09:30:00,16.25,16.3,16.15,16.27,206600.0,15.8306,15.8793,15.7332,15.8501,206600.0
2010-06-01 09:40:00,16.27,16.43,16.26,16.43,176000.0,15.8501,16.006,15.8404,16.006,176000.0
2010-06-01 09:50:00,16.42,16.45,16.32,16.32,98300.0,15.9962,16.0255,15.8988,15.8988,98300.0
2010-06-01 10:00:00,16.33,16.46,16.33,16.41,138600.0,15.9085,16.0352,15.9085,15.9865,138600.0
2010-06-01 10:10:00,16.41,16.46,16.4,16.46,76900.0,15.9865,16.0352,15.9767,16.0352,76900.0
2010-06-01 10:20:00,16.45,16.61,16.45,16.55,153900.0,16.0255,16.1813,16.0255,16.1229,153900.0
2010-06-01 10:30:00,16.56,16.6,16.46,16.46,106300.0,16.1326,16.1716,16.0352,16.0352,106300.0
2010-06-01 10:40:00,16.47,16.48,16.43,16.45,55300.0,16.0449,16.0547,16.006,16.0255,55300.0
2010-06-01 10:50:00,16.45,16.46,16.43,16.44,51900.0,16.0255,16.0352,16.006,16.0157,51900.0
2010-06-01 11:00:00,16.43,16.43,16.37,16.37,79800.0,16.006,16.006,15.9475,15.9475,79800.0
2010-06-01 11:10:00,16.38,16.38,16.31,16.34,67800.0,15.9573,15.9573,15.8891,15.9183,67800.0
2010-06-01 11:20:00,16.34,16.42,16.34,16.38,121700.0,15.9183,15.9962,15.9183,15.9573,121700.0
2010-06-01 11:30:00,16.39,16.41,16.37,16.4,43800.0,15.967,15.9865,15.9475,15.9767,43800.0
2010-06-01 11:40:00,16.4,16.4,16.35,16.38,88100.0,15.9767,15.9767,15.928,15.9573,88100.0
2010-06-01 11:50:00,16.38,16.4,16.35,16.37,87300.0,15.9573,15.9767,15.928,15.9475,87300.0
2010-06-01 12:00:00,16.36,16.39,16.35,16.38,94400.0,15.9378,15.967,15.928,15.9573,94400.0
2010-06-01 12:10:00,16.39,16.42,16.37,16.41,55500.0,15.967,15.9962,15.9475,15.9865,55500.0
2010-06-01 12:20:00,16.41,16.44,16.4,16.44,27500.0,15.9865,16.0157,15.9767,16.0157,27500.0
2010-06-01 12:30:00,16.44,16.45,16.42,16.44,35200.0,16.0157,16.0255,15.9962,16.0157,35200.0
2010-06-01 12:40:00,16.43,16.44,16.41,16.43,36800.0,16.006,16.0157,15.9865,16.006,36800.0
2010-06-01 12:50:00,16.42,16.43,16.41,16.41,29500.0,15.9962,16.006,15.9865,15.9865,29500.0
2010-06-01 13:00:00,16.4,16.44,16.4,16.42,59400.0,15.9767,16.0157,15.9767,15.9962,59400.0
2010-06-01 13:10:00,16.42,16.5,16.42,16.47,220800.0,15.9962,16.0742,15.9962,16.0449,220800.0
2010-06-01 13:20:00,16.48,16.49,16.46,16.46,62600.0,16.0547,16.0644,16.0352,16.0352,62600.0
2010-06-01 13:30:00,16.47,16.49,16.45,16.46,78800.0,16.0449,16.0644,16.0255,16.0352,78800.0
2010-06-01 13:40:00,16.46,16.47,16.43,16.45,126900.0,16.0352,16.0449,16.006,16.0255,126900.0
2010-06-01 13:50:00,16.45,16.45,16.36,16.36,73400.0,16.0255,16.0255,15.9378,15.9378,73400.0
2010-06-01 14:00:00,16.36,16.38,16.31,16.33,128700.0,15.9378,15.9573,15.8891,15.9085,128700.0
2010-06-01 14:10:00,16.33,16.36,16.3,16.32,100400.0,15.9085,15.9378,15.8793,15.8988,100400.0
2010-06-01 14:20:00,16.33,16.36,16.31,16.32,88000.0,15.9085,15.9378,15.8891,15.8988,88000.0
2010-06-01 14:30:00,16.32,16.35,16.32,16.34,48600.0,15.8988,15.928,15.8988,15.9183,48600.0
2010-06-01 14:40:00,16.34,16.39,16.33,16.39,65200.0,15.9183,15.967,15.9085,15.967,65200.0
2010-06-01 14:50:00,16.39,16.39,16.32,16.34,76100.0,15.967,15.967,15.8988,15.9183,76100.0
2010-06-01 15:00:00,16.33,16.34,16.28,16.29,186900.0,15.9085,15.9183,15.8598,15.8696,186900.0
2010-06-01 15:10:00,16.28,16.34,16.26,16.28,123700.0,15.8598,15.9183,15.8404,15.8598,123700.0
2010-06-01 15:20:00,16.29,16.3,16.19,16.23,244600.0,15.8696,15.8793,15.7722,15.8111,244600.0
2010-06-01 15:30:00,16.22,16.25,16.21,16.22,222600.0,15.8014,15.8306,15.7916,15.8014,222600.0
2010-06-01 15:40:00,16.22,16.23,16.14,16.15,305300.0,15.8014,15.8111,15.7235,15.7332,305300.0
2010-06-01 15:50:00,16.15,16.16,16.06,16.08,461400.0,15.7332,15.7429,15.6455,15.665,461400.0
2010-06-02 09:30:00,16.2,16.45,16.18,16.21,215800.0,15.7819,16.0255,15.7624,15.7916,215800.0
2010-06-02 09:40:00,16.2,16.2,16.1,16.12,173000.0,15.7819,15.7819,15.6845,15.704,173000.0
2010-06-02 09:50:00,16.12,16.12,16.06,16.08,97800.0,15.704,15.704,15.6455,15.665,97800.0
2010-06-02 10:00:00,16.08,16.22,16.07,16.19,206700.0,15.665,15.8014,15.6553,15.7722,206700.0
2010-06-02 10:10:00,16.18,16.22,16.14,16.2,86800.0,15.7624,15.8014,15.7235,15.7819,86800.0
2010-06-02 10:20:00,16.19,16.26,16.19,16.19,103100.0,15.7722,15.8404,15.7722,15.7722,103100.0
2010-06-02 10:30:00,16.19,16.21,16.18,16.18,112200.0,15.7722,15.7916,15.7624,15.7624,112200.0
2010-06-02 10:40:00,16.18,16.19,16.15,16.17,63300.0,15.7624,15.7722,15.7332,15.7527,63300.0
2010-06-02 10:50:00,16.16,16.18,16.16,16.16,73700.0,15.7429,15.7624,15.7429,15.7429,73700.0
2010-06-02 11:00:00,16.16,16.23,16.15,16.22,77900.0,15.7429,15.8111,15.7332,15.8014,77900.0
2010-06-02 11:10:00,16.22,16.25,16.16,16.16,131900.0,15.8014,15.8306,15.7429,15.7429,131900.0
2010-06-02 11:20:00,16.16,16.19,16.14,16.15,152600.0,15.7429,15.7722,15.7235,15.7332,152600.0
2010-06-02 11:30:00,16.16,16.2,16.14,16.18,97600.0,15.7429,15.7819,15.7235,15.7624,97600.0
2010-06-02 11:40:00,16.18,16.24,16.17,16.17,92000.0,15.7624,15.8209,15.7527,15.7527,92000.0
2010-06-02 11:50:00,16.17,16.2,16.17,16.18,49500.0,15.7527,15.7819,15.7527,15.7624,49500.0
2010-06-02 12:00:00,16.19,16.2,16.17,16.18,56700.0,15.7722,15.7819,15.7527,15.7624,56700.0
2010-06-02 12:10:00,16.17,16.19,16.17,16.19,56900.0,15.7527,15.7722,15.7527,15.7722,56900.0
2010-06-02 12:20:00,16.18,16.19,16.16,16.16,55500.0,15.7624,15.7722,15.7429,15.7429,55500.0
2010-06-02 12:30:00,16.16,16.17,16.15,16.15,25000.0,15.7429,15.7527,15.7332,15.7332,25000.0
2010-06-02 12:40:00,16.16,16.2,16.15,16.2,54800.0,15.7429,15.7819,15.7332,15.7819,54800.0
2010-06-02 12:50:00,16.21,16.24,16.2,16.23,54600.0,15.7916,15.8209,15.7819,15.8111,54600.0
2010-06-02 13:00:00,16.24,16.24,16.22,16.22,84900.0,15.8209,15.8209,15.8014,15.8014,84900.0
2010-06-02 13:10:00,16.23,16.23,16.19,16.2,37300.0,15.8111,15.8111,15.7722,15.7819,37300.0
2010-06-02 13:20:00,16.2,16.25,16.19,16.22,252400.0,15.7819,15.8306,15.7722,15.8014,252400.0
2010-06-02 13:30:00,16.22,16.25,16.22,16.23,41000.0,15.8014,15.8306,15.8014,15.8111,41000.0
2010-06-02 13:40:00,16.22,16.23,16.21,16.21,83300.0,15.8014,15.8111,15.7916,15.7916,83300.0
2010-06-02 13:50:00,16.2,16.23,16.2,16.23,46800.0,15.7819,15.8111,15.7819,15.8111,46800.0
2010-06-02 14:00:00,16.22,16.23,16.22,16.22,28800.0,15.8014,15.8111,15.8014,15.8014,28800.0
2010-06-02 14:10:00,16.22,16.3,16.22,16.24,325600.0,15.8014,15.8793,15.8014,15.8209,325600.0
2010-06-02 14:20:00,16.24,16.27,16.23,16.25,85800.0,15.8209,15.8501,15.8111,15.8306,85800.0
2010-06-02 14:30:00,16.25,16.27,16.24,16.24,98300.0,15.8306,15.8501,15.8209,15.8209,98300.0
2010-06-02 14:40:00,16.25,16.28,16.25,16.25,122200.0,15.8306,15.8598,15.8306,15.8306,122200.0
2010-06-02 14:50:00,16.25,16.34,16.25,16.34,89200.0,15.8306,15.9183,15.8306,15.9183,89200.0
2010-06-02 15:00:00,16.34,16.39,16.33,16.36,115500.0,15.9183,15.967,15.9085,15.9378,115500.0
2010-06-02 15:10:00,16.35,16.4,16.35,16.37,107700.0,15.928,15.9767,15.928,15.9475,107700.0
2010-06-02 15:20:00,16.37,16.38,16.29,16.31,609400.0,15.9475,15.9573,15.8696,15.8891,609400.0
2010-06-02 15:30:00,16.32,16.32,16.28,16.28,209900.0,15.8988,15.8988,15.8598,15.8598,209900.0
2010-06-02 15:40:00,16.28,16.31,16.27,16.29,226300.0,15.8598,15.8891,15.8501,15.8696,226300.0
2010-06-02 15:50:00,16.29,16.37,16.29,16.37,262700.0,15.8696,15.9475,15.8696,15.9475,262700.0
2010-06-03 09:30:00,16.53,16.66,16.4,16.52,262900.0,16.1034,16.23,15.9767,16.0936,262900.0
2010-06-03 09:40:00,16.52,16.61,16.49,16.55,235000.0,16.0936,16.1813,16.0644,16.1229,235000.0
2010-06-03 09:50:00,16.55,16.56,16.51,16.54,85500.0,16.1229,16.1326,16.0839,16.1131,85500.0
2010-06-03 10:00:00,16.54,16.55,16.37,16.44,172700.0,16.1131,16.1229,15.9475,16.0157,172700.0
2010-06-03 10:10:00,16.44,16.49,16.44,16.46,149000.0,16.0157,16.0644,16.0157,16.0352,149000.0
2010-06-03 10:20:00,16.46,16.48,16.37,16.37,89900.0,16.0352,16.0547,15.9475,15.9475,89900.0
2010-06-03 10:30:00,16.37,16.45,16.36,16.38,93600.0,15.9475,16.0255,15.9378,15.9573,93600.0
2010-06-03 10:40:00,16.39,16.45,16.39,16.44,273600.0,15.967,16.0255,15.967,16.0157,273600.0
2010-06-03 10:50:00,16.45,16.52,16.44,16.47,112900.0,16.0255,16.0936,16.0157,16.0449,112900.0
2010-06-03 11:00:00,16.47,16.55,16.46,16.54,88600.0,16.0449,16.1229,16.0352,16.1131,88600.0
2010-06-03 11:10:00,16.54,16.54,16.5,16.51,91200.0,16.1131,16.1131,16.0742,16.0839,91200.0
2010-06-03 11:20:00,16.51,16.52,16.48,16.49,83800.0,16.0839,16.0936,16.0547,16.0644,83800.0
2010-06-03 11:30:00,16.49,16.55,16.48,16.54,50300.0,16.0644,16.1229,16.0547,16.1131,50300.0
2010-06-03 11:40:00,16.55,16.59,16.5,16.58,155800.0,16.1229,16.1618,16.0742,16.1521,155800.0
2010-06-03 11:50:00,16.58,16.59,16.54,16.57,49100.0,16.1521,16.1618,16.1131,16.1424,49100.0
2010-06-03 12:00:00,16.57,16.57,16.49,16.51,56600.0,16.1424,16.1424,16.0644,16.0839,56600.0
2010-06-03 12:10:00,16.5,16.52,16.47,16.48,76400.0,16.0742,16.0936,16.0449,16.0547,76400.0
2010-06-03 12:20:00,16.49,16.49,16.4,16.44,65400.0,16.0644,16.0644,15.9767,16.0157,65400.0
2010-06-03 12:30:00,16.43,16.5,16.43,16.5,36600.0,16.006,16.0742,16.006,16.0742,36600.0
2010-06-03 12:40:00,16.5,16.54,16.5,16.54,48100.0,16.0742,16.1131,16.0742,16.1131,48100.0
2010-06-03 12:50:00,16.53,16.55,16.51,16.54,46400.0,16.1034,16.1229,16.0839,16.1131,46400.0
2010-06-03 13:00:00,16.54,16.58,16.54,16.58,44600.0,16.1131,16.1521,16.1131,16.1521,44600.0
2010-06-03 13:10:00,16.58,16.59,16.57,16.58,51800.0,16.1521,16.1618,16.1424,16.1521,51800.0
2010-06-03 13:20:00,16.57,16.57,16.55,16.56,45700.0,16.1424,16.1424,16.1229,16.1326,45700.0
2010-06-03 13:30:00,16.57,16.59,16.56,16.57,72400.0,16.1424,16.1618,16.1326,16.1424,72400.0
2010-06-03 13:40:00,16.57,16.63,16.57,16.63,92500.0,16.1424,16.2008,16.1424,16.2008,92500.0
2010-06-03 13:50:00,16.63,16.65,16.62,16.64,50700.0,16.2008,16.2203,16.1911,16.2105,50700.0
2010-06-03 14:00:00,16.64,16.65,16.61,16.64,105100.0,16.2105,16.2203,16.1813,16.2105,105100.0
2010-06-03 14:10:00,16.65,16.69,16.63,16.67,97900.0,16.2203,16.2593,16.2008,16.2398,97900.0
2010-06-03 14:20:00,16.67,16.71,16.66,16.68,79500.0,16.2398,16.2787,16.23,16.2495,79500.0
2010-06-03 14:30:00,16.69,16.74,16.68,16.73,60900.0,16.2593,16.308,16.2495,16.2982,60900.0
2010-06-03 14:40:00,16.74,16.76,16.72,16.74,70000.0,16.308,16.3275,16.2885,16.308,70000.0
2010-06-03 14:50:00,16.73,16.75,16.69,16.73,100700.0,16.2982,16.3177,16.2593,16.2982,100700.0
2010-06-03 15:00:00,16.73,16.74,16.71,16.72,66800.0,16.2982,16.308,16.2787,16.2885,66800.0
2010-06-03 15:10:00,16.72,16.72,16.65,16.66,107000.0,16.2885,16.2885,16.2203,16.23,107000.0
2010-06-03 15:20:00,16.67,16.76,16.66,16.75,101600.0,16.2398,16.3275,16.23,16.3177,101600.0
2010-06-03 15:30:00,16.76,16.79,16.73,16.75,222800.0,16.3275,16.3567,16.2982,16.3177,222800.0
2010-06-03 15:40:00,16.75,16.79,16.72,16.73,181000.0,16.3177,16.3567,16.2885,16.2982,181000.0
2010-06-03 15:50:00,16.72,16.75,16.71,16.74,278100.0,16.2885,16.3177,16.2787,16.308,278100.0
2010-06-04 09:30:00,16.33,16.55,16.2,16.31,168000.0,15.9085,16.1229,15.7819,15.8891,168000.0
2010-06-04 09:40:00,16.32,16.36,16.3,16.35,165000.0,15.8988,15.9378,15.8793,15.928,165000.0
2010-06-04 09:50:00,16.36,16.42,16.33,16.33,185400.0,15.9378,15.9962,15.9085,15.9085,185400.0
2010-06-04 10:00:00,16.33,16.34,16.28,16.3,187400.0,15.9085,15.9183,15.8598,15.8793,187400.0
2010-06-04 10:10:00,16.31,16.37,16.29,16.35,239800.0,15.8891,15.9475,15.8696,15.928,239800.0
2010-06-04 10:20:00,16.35,16.35,16.29,16.3,226700.0,15.928,15.928,15.8696,15.8793,226700.0
2010-06-04 10:30:00,16.31,16.33,16.26,16.32,165800.0,15.8891,15.9085,15.8404,15.8988,165800.0
2010-06-04 10:40:00,16.31,16.32,16.26,16.28,93100.0,15.8891,15.8988,15.8404,15.8598,93100.0
2010-06-04 10:50:00,16.28,16.29,16.22,16.22,99800.0,15.8598,15.8696,15.8014,15.8014,99800.0
2010-06-04 11:00:00,16.22,16.29,16.21,16.29,179200.0,15.8014,15.8696,15.7916,15.8696,179200.0
2010-06-04 11:10:00,16.28,16.29,16.2,16.2,98900.0,15.8598,15.8696,15.7819,15.7819,98900.0
2010-06-04 11:20:00,16.2,16.21,16.19,16.19,93700.0,15.7819,15.7916,15.7722,15.7722,93700.0
2010-06-04 11:30:00,16.19,16.2,16.17,16.18,88600.0,15.7722,15.7819,15.7527,15.7624,88600.0
2010-06-04 11:40:00,16.19,16.23,16.18,16.22,80100.0,15.7722,15.8111,15.7624,15.8014,80100.0
2010-06-04 11:50:00,16.22,16.22,16.16,16.16,113200.0,15.8014,15.8014,15.7429,15.7429,113200.0
2010-06-04 12:00:00,16.17,16.19,16.04,16.06,205800.0,15.7527,15.7722,15.626,15.6455,205800.0
2010-06-04 12:10:00,16.06,16.13,16.06,16.09,113500.0,15.6455,15.7137,15.6455,15.6747,113500.0
2010-06-04 12:20:00,16.09,16.13,16.08,16.12,81700.0,15.6747,15.7137,15.665,15.704,81700.0
2010-06-04 12:30:00,16.12,16.13,16.1,16.12,95400.0,15.704,15.7137,15.6845,15.704,95400.0
2010-06-04 12:40:00,16.12,16.19,16.1,16.19,118900.0,15.704,15.7722,15.6845,15.7722,118900.0
2010-06-04 12:50:00,16.19,16.2,16.15,16.18,67900.0,15.7722,15.7819,15.7332,15.7624,67900.0
2010-06-04 13:00:00,16.19,16.19,16.12,16.14,61800.0,15.7722,15.7722,15.704,15.7235,61800.0
2010-06-04 13:10:00,16.14,16.14,16.07,16.11,86300.0,15.7235,15.7235,15.6553,15.6942,86300.0
2010-06-04 13:20:00,16.1,16.1,16.03,16.07,118200.0,15.6845,15.6845,15.6163,15.6553,118200.0
2010-06-04 13:30:00,16.06,16.07,15.93,15.94,278300.0,15.6455,15.6553,15.5189,15.5286,278300.0
2010-06-04 13:40:00,15.93,15.98,15.91,15.98,202700.0,15.5189,15.5676,15.4994,15.5676,202700.0
2010-06-04 13:50:00,15.99,16.0,15.97,15.98,136900.0,15.5773,15.5871,15.5578,15.5676,136900.0
2010-06-04 14:00:00,15.98,16.0,15.95,15.95,161400.0,15.5676,15.5871,15.5384,15.5384,161400.0
2010-06-04 14:10:00,15.96,15.96,15.95,15.95,44200.0,15.5481,15.5481,15.5384,15.5384,44200.0
2010-06-04 14:20:00,15.95,15.97,15.9,15.9,190200.0,15.5384,15.5578,15.4896,15.4896,190200.0
2010-06-04 14:30:00,15.9,15.91,15.89,15.91,287500.0,15.4896,15.4994,15.4799,15.4994,287500.0
2010-06-04 14:40:00,15.9,15.93,15.89,15.9,240000.0,15.4896,15.5189,15.4799,15.4896,240000.0
2010-06-04 14:50:00,15.89,15.9,15.85,15.89,466600.0,15.4799,15.4896,15.4409,15.4799,466600.0
2010-06-04 15:00:00,15.89,15.95,15.88,15.94,257900.0,15.4799,15.5384,15.4702,15.5286,257900.0
2010-06-04 15:10:00,15.95,15.95,15.88,15.89,211900.0,15.5384,15.5384,15.4702,15.4799,211900.0
2010-06-04 15:20:00,15.89,15.92,15.86,15.86,235300.0,15.4799,15.5091,15.4507,15.4507,235300.0
2010-06-04 15:30:00,15.87,15.88,15.82,15.87,399300.0,15.4604,15.4702,15.4117,15.4604,399300.0
2010-06-04 15:40:00,15.87,15.88,15.77,15.88,580600.0,15.4604,15.4702,15.363,15.4702,580600.0
2010-06-04 15:50:00,15.88,15.88,15.77,15.82,1046900.0,15.4702,15.4702,15.363,15.4117,1046900.0
2010-06-07 09:30:00,15.81,16.0,15.79,15.83,255900.0,15.402,15.5871,15.3825,15.4215,255900.0
2010-06-07 09:40:00,15.83,15.9,15.82,15.89,249700.0,15.4215,15.4896,15.4117,15.4799,249700.0
2010-06-07 09:50:00,15.89,16.03,15.88,15.97,163200.0,15.4799,15.6163,15.4702,15.5578,163200.0
2010-06-07 10:00:00,15.96,15.98,15.9,15.92,303200.0,15.5481,15.5676,15.4896,15.5091,303200.0
2010-06-07 10:10:00,15.93,15.97,15.89,15.89,201800.0,15.5189,15.5578,15.4799,15.4799,201800.0
2010-06-07 10:20:00,15.89,15.96,15.88,15.91,215200.0,15.4799,15.5481,15.4702,15.4994,215200.0
2010-06-07 10:30:00,15.91,15.92,15.86,15.88,191300.0,15.4994,15.5091,15.4507,15.4702,191300.0
2010-06-07 10:40:00,15.87,15.89,15.85,15.87,186400.0,15.4604,15.4799,15.4409,15.4604,186400.0
2010-06-07 10:50:00,15.88,15.89,15.7,15.72,177900.0,15.4702,15.4799,15.2948,15.3143,177900.0
2010-06-07 11:00:00,15.71,15.74,15.7,15.7,203700.0,15.3046,15.3338,15.2948,15.2948,203700.0
2010-06-07 11:10:00,15.71,15.71,15.63,15.65,173900.0,15.3046,15.3046,15.2266,15.2461,173900.0
2010-06-07 11:20:00,15.65,15.67,15.63,15.66,94600.0,15.2461,15.2656,15.2266,15.2558,94600.0
2010-06-07 11:30:00,15.66,15.72,15.65,15.72,57400.0,15.2558,15.3143,15.2461,15.3143,57400.0
2010-06-07 11:40:00,15.71,15.78,15.71,15.71,108700.0,15.3046,15.3727,15.3046,15.3046,108700.0
2010-06-07 11:50:00,15.71,15.72,15.68,15.71,189200.0,15.3046,15.3143,15.2753,15.3046,189200.0
2010-06-07 12:00:00,15.7,15.74,15.68,15.73,217100.0,15.2948,15.3338,15.2753,15.324,217100.0
2010-06-07 12:10:00,15.74,15.74,15.73,15.73,30000.0,15.3338,15.3338,15.324,15.324,30000.0
2010-06-07 12:20:00,15.73,15.75,15.68,15.69,101800.0,15.324,15.3435,15.2753,15.2851,101800.0
2010-06-07 12:30:00,15.68,15.68,15.65,15.65,75800.0,15.2753,15.2753,15.2461,15.2461,75800.0
2010-06-07 12:40:00,15.65,15.66,15.64,15.65,115700.0,15.2461,15.2558,15.2364,15.2461,115700.0
2010-06-07 12:50:00,15.64,15.7,15.64,15.68,137400.0,15.2364,15.2948,15.2364,15.2753,137400.0
2010-06-07 13:00:00,15.69,15.69,15.63,15.64,80900.0,15.2851,15.2851,15.2266,15.2364,80900.0
2010-06-07 13:10:00,15.64,15.67,15.63,15.66,104700.0,15.2364,15.2656,15.2266,15.2558,104700.0
2010-06-07 13:20:00,15.65,15.75,15.65,15.75,214500.0,15.2461,15.3435,15.2461,15.3435,214500.0
2010-06-07 13:30:00,15.75,15.75,15.67,15.67,161400.0,15.3435,15.3435,15.2656,15.2656,161400.0
2010-06-07 13:40:00,15.67,15.68,15.59,15.6,122600.0,15.2656,15.2753,15.1876,15.1974,122600.0
2010-06-07 13:50:00,15.6,15.6,15.56,15.59,185400.0,15.1974,15.1974,15.1584,15.1876,185400.0
2010-06-07 14:00:00,15.59,15.61,15.55,15.57,143700.0,15.1876,15.2071,15.1487,15.1682,143700.0
2010-06-07 14:10:00,15.57,15.57,15.52,15.53,121400.0,15.1682,15.1682,15.1195,15.1292,121400.0
2010-06-07 14:20:00,15.53,15.56,15.5,15.55,149600.0,15.1292,15.1584,15.1,15.1487,149600.0
2010-06-07 14:30:00,15.56,15.56,15.5,15.5,192800.0,15.1584,15.1584,15.1,15.1,192800.0
2010-06-07 14:40:00,15.51,15.51,15.46,15.51,300500.0,15.1097,15.1097,15.061,15.1097,300500.0
2010-06-07 14:50:00,15.51,15.53,15.5,15.51,122300.0,15.1097,15.1292,15.1,15.1097,122300.0
2010-06-07 15:00:00,15.51,15.55,15.51,15.55,218400.0,15.1097,15.1487,15.1097,15.1487,218400.0
2010-06-07 15:10:00,15.55,15.55,15.46,15.46,240800.0,15.1487,15.1487,15.061,15.061,240800.0
2010-06-07 15:20:00,15.47,15.47,15.4,15.4,289100.0,15.0707,15.0707,15.0026,15.0026,289100.0
2010-06-07 15:30:00,15.4,15.42,15.36,15.41,316100.0,15.0026,15.022,14.9636,15.0123,316100.0
2010-06-07 15:40:00,15.4,15.43,15.34,15.42,695100.0,15.0026,15.0318,14.9441,15.022,695100.0
2010-06-07 15:50:00,15.43,15.44,15.34,15.36,893300.0,15.0318,15.0415,14.9441,14.9636,893300.0
2010-06-08 09:30:00,15.52,15.52,15.34,15.45,143300.0,15.1195,15.1195,14.9441,15.0513,143300.0
2010-06-08 09:40:00,15.45,15.52,15.42,15.5,473300.0,15.0513,15.1195,15.022,15.1,473300.0
2010-06-08 09:50:00,15.49,15.5,15.4,15.41,340600.0,15.0902,15.1,15.0026,15.0123,340600.0
2010-06-08 10:00:00,15.41,15.46,15.4,15.43,250800.0,15.0123,15.061,15.0026,15.0318,250800.0
2010-06-08 10:10:00,15.44,15.44,15.34,15.36,232200.0,15.0415,15.0415,14.9441,14.9636,232200.0
2010-06-08 10:20:00,15.36,15.4,15.33,15.38,242200.0,14.9636,15.0026,14.9344,14.9831,242200.0
2010-06-08 10:30:00,15.38,15.4,15.28,15.28,220700.0,14.9831,15.0026,14.8856,14.8856,220700.0
2010-06-08 10:40:00,15.27,15.29,15.22,15.29,172100.0,14.8759,14.8954,14.8272,14.8954,172100.0
2010-06-08 10:50:00,15.3,15.35,15.27,15.33,242800.0,14.9051,14.9538,14.8759,14.9344,242800.0
2010-06-08 11:00:00,15.33,15.34,15.24,15.29,188600.0,14.9344,14.9441,14.8467,14.8954,188600.0
2010-06-08 11:10:00,15.29,15.3,15.21,15.26,327100.0,14.8954,14.9051,14.8175,14.8662,327100.0
2010-06-08 11:20:00,15.26,15.38,15.26,15.33,219700.0,14.8662,14.9831,14.8662,14.9344,219700.0
2010-06-08 11:30:00,15.32,15.38,15.31,15.35,200500.0,14.9246,14.9831,14.9149,14.9538,200500.0
2010-06-08 11:40:00,15.35,15.42,15.32,15.42,176500.0,14.9538,15.022,14.9246,15.022,176500.0
2010-06-08 11:50:00,15.42,15.46,15.4,15.41,149900.0,15.022,15.061,15.0026,15.0123,149900.0
2010-06-08 12:00:00,15.41,15.44,15.34,15.35,300700.0,15.0123,15.0415,14.9441,14.9538,300700.0
2010-06-08 12:10:00,15.35,15.39,15.34,15.39,322500.0,14.9538,14.9928,14.9441,14.9928,322500.0
2010-06-08 12:20:00,15.39,15.41,15.38,15.4,60600.0,14.9928,15.0123,14.9831,15.0026,60600.0
2010-06-08 12:30:00,15.4,15.41,15.35,15.39,340200.0,15.0026,15.0123,14.9538,14.9928,340200.0
2010-06-08 12:40:00,15.39,15.43,15.36,15.38,247700.0,14.9928,15.0318,14.9636,14.9831,247700.0
2010-06-08 12:50:00,15.38,15.47,15.38,15.46,263200.0,14.9831,15.0707,14.9831,15.061,263200.0
2010-06-08 13:00:00,15.45,15.49,15.42,15.44,121800.0,15.0513,15.0902,15.022,15.0415,121800.0
2010-06-08 13:10:00,15.43,15.44,15.41,15.41,39600.0,15.0318,15.0415,15.0123,15.0123,39600.0
2010-06-08 13:20:00,15.42,15.43,15.39,15.39,53300.0,15.022,15.0318,14.9928,14.9928,53300.0
2010-06-08 13:30:00,15.39,15.4,15.33,15.37,170100.0,14.9928,15.0026,14.9344,14.9733,170100.0
2010-06-08 13:40:00,15.36,15.38,15.31,15.31,78900.0,14.9636,14.9831,14.9149,14.9149,78900.0
2010-06-08 13:50:00,15.31,15.33,15.28,15.33,129800.0,14.9149,14.9344,14.8856,14.9344,129800.0
2010-06-08 14:00:00,15.34,15.38,15.33,15.36,148700.0,14.9441,14.9831,14.9344,14.9636,148700.0
2010-06-08 14:10:00,15.36,15.38,15.32,15.38,137700.0,14.9636,14.9831,14.9246,14.9831,137700.0
2010-06-08 14:20:00,15.38,15.48,15.35,15.47,597000.0,14.9831,15.0805,14.9538,15.0707,597000.0
2010-06-08 14:30:00,15.47,15.51,15.46,15.49,482000.0,15.0707,15.1097,15.061,15.0902,482000.0
2010-06-08 14:40:00,15.48,15.52,15.46,15.47,387500.0,15.0805,15.1195,15.061,15.0707,387500.0
2010-06-08 14:50:00,15.48,15.48,15.43,15.44,187200.0,15.0805,15.0805,15.0318,15.0415,187200.0
2010-06-08 15:00:00,15.43,15.48,15.41,15.45,218500.0,15.0318,15.0805,15.0123,15.0513,218500.0
2010-06-08 15:10:00,15.45,15.47,15.38,15.39,156500.0,15.0513,15.0707,14.9831,14.9928,156500.0
2010-06-08 15:20:00,15.39,15.5,15.39,15.49,167500.0,14.9928,15.1,14.9928,15.0902,167500.0
2010-06-08 15:30:00,15.49,15.54,15.47,15.52,290200.0,15.0902,15.1389,15.0707,15.1195,290200.0
2010-06-08 15:40:00,15.52,15.55,15.49,15.53,371000.0,15.1195,15.1487,15.0902,15.1292,371000.0
2010-06-08 15:50:00,15.53,15.55,15.47,15.5,771100.0,15.1292,15.1487,15.0707,15.1,771100.0
2010-06-09 09:30:00,15.59,15.68,15.55,15.58,162200.0,15.1876,15.2753,15.1487,15.1779,162200.0
2010-06-09 09:40:00,15.58,15.64,15.55,15.58,167300.0,15.1779,15.2364,15.1487,15.1779,167300.0
2010-06-09 09:50:00,15.58,15.66,15.58,15.63,150100.0,15.1779,15.2558,15.1779,15.2266,150100.0
2010-06-09 10:00:00,15.63,15.65,15.55,15.59,115400.0,15.2266,15.2461,15.1487,15.1876,115400.0
2010-06-09 10:10:00,15.58,15.63,15.58,15.6,65300.0,15.1779,15.2266,15.1779,15.1974,65300.0
2010-06-09 10:20:00,15.6,15.61,15.54,15.54,56800.0,15.1974,15.2071,15.1389,15.1389,56800.0
2010-06-09 10:30:00,15.53,15.55,15.45,15.47,181400.0,15.1292,15.1487,15.0513,15.0707,181400.0
2010-06-09 10:40:00,15.45,15.55,15.43,15.54,119300.0,15.0513,15.1487,15.0318,15.1389,119300.0
2010-06-09 10:50:00,15.55,15.56,15.51,15.53,69800.0,15.1487,15.1584,15.1097,15.1292,69800.0
2010-06-09 11:00:00,15.54,15.57,15.51,15.55,86500.0,15.1389,15.1682,15.1097,15.1487,86500.0
2010-06-09 11:10:00,15.55,15.56,15.51,15.51,216400.0,15.1487,15.1584,15.1097,15.1097,216400.0
2010-06-09 11:20:00,15.51,15.6,15.51,15.57,200500.0,15.1097,15.1974,15.1097,15.1682,200500.0
2010-06-09 11:30:00,15.58,15.6,15.56,15.58,82500.0,15.1779,15.1974,15.1584,15.1779,82500.0
2010-06-09 11:40:00,15.59,15.62,15.56,15.56,58100.0,15.1876,15.2169,15.1584,15.1584,58100.0
2010-06-09 11:50:00,15.56,15.56,15.54,15.54,35300.0,15.1584,15.1584,15.1389,15.1389,35300.0
2010-06-09 12:00:00,15.54,15.55,15.49,15.5,107300.0,15.1389,15.1487,15.0902,15.1,107300.0
2010-06-09 12:10:00,15.5,15.51,15.5,15.51,9000.0,15.1,15.1097,15.1,15.1097,9000.0
2010-06-09 12:20:00,15.51,15.53,15.5,15.52,57000.0,15.1097,15.1292,15.1,15.1195,57000.0
2010-06-09 12:30:00,15.52,15.52,15.48,15.49,52500.0,15.1195,15.1195,15.0805,15.0902,52500.0
2010-06-09 12:40:00,15.48,15.48,15.46,15.46,65100.0,15.0805,15.0805,15.061,15.061,65100.0
2010-06-09 12:50:00,15.46,15.52,15.46,15.52,128300.0,15.061,15.1195,15.061,15.1195,128300.0
2010-06-09 13:00:00,15.51,15.55,15.51,15.54,139000.0,15.1097,15.1487,15.1097,15.1389,139000.0
2010-06-09 13:10:00,15.55,15.55,15.54,15.55,24800.0,15.1487,15.1487,15.1389,15.1487,24800.0
2010-06-09 13:20:00,15.54,15.55,15.51,15.51,135000.0,15.1389,15.1487,15.1097,15.1097,135000.0
2010-06-09 13:30:00,15.51,15.52,15.47,15.48,49600.0,15.1097,15.1195,15.0707,15.0805,49600.0
2010-06-09 13:40:00,15.47,15.48,15.47,15.48,53600.0,15.0707,15.0805,15.0707,15.0805,53600.0
2010-06-09 13:50:00,15.47,15.49,15.46,15.49,77800.0,15.0707,15.0902,15.061,15.0902,77800.0
2010-06-09 14:00:00,15.5,15.5,15.39,15.4,181100.0,15.1,15.1,14.9928,15.0026,181100.0
2010-06-09 14:10:00,15.39,15.47,15.38,15.45,125500.0,14.9928,15.0707,14.9831,15.0513,125500.0
2010-06-09 14:20:00,15.45,15.49,15.44,15.48,137700.0,15.0513,15.0902,15.0415,15.0805,137700.0
2010-06-09 14:30:00,15.48,15.48,15.45,15.47,104300.0,15.0805,15.0805,15.0513,15.0707,104300.0
2010-06-09 14:40:00,15.46,15.47,15.42,15.43,137600.0,15.061,15.0707,15.022,15.0318,137600.0
2010-06-09 14:50:00,15.43,15.45,15.37,15.37,124000.0,15.0318,15.0513,14.9733,14.9733,124000.0
2010-06-09 15:00:00,15.37,15.39,15.35,15.39,115500.0,14.9733,14.9928,14.9538,14.9928,115500.0
2010-06-09 15:10:00,15.38,15.39,15.27,15.29,145000.0,14.9831,14.9928,14.8759,14.8954,145000.0
2010-06-09 15:20:00,15.28,15.34,15.25,15.34,328700.0,14.8856,14.9441,14.8564,14.9441,328700.0
2010-06-09 15:30:00,15.34,15.34,15.23,15.25,179800.0,14.9441,14.9441,14.8369,14.8564,179800.0
2010-06-09 15:40:00,15.25,15.27,15.2,15.23,209300.0,14.8564,14.8759,14.8077,14.8369,209300.0
2010-06-09 15:50:00,15.22,15.23,15.17,15.2,389300.0,14.8272,14.8369,14.7785,14.8077,389300.0
2010-06-10 09:30:00,15.61,15.73,15.37,15.66,370400.0,15.2071,15.324,14.9733,15.2558,370400.0
2010-06-10 09:40:00,15.66,15.76,15.64,15.74,290100.0,15.2558,15.3533,15.2364,15.3338,290100.0
2010-06-10 09:50:00,15.73,15.8,15.73,15.77,284000.0,15.324,15.3922,15.324,15.363,284000.0
2010-06-10 10:00:00,15.78,15.83,15.76,15.76,227800.0,15.3727,15.4215,15.3533,15.3533,227800.0
2010-06-10 10:10:00,15.75,15.79,15.73,15.79,141900.0,15.3435,15.3825,15.324,15.3825,141900.0
2010-06-10 10:20:00,15.78,15.8,15.7,15.73,242500.0,15.3727,15.3922,15.2948,15.324,242500.0
2010-06-10 10:30:00,15.74,15.78,15.73,15.75,119000.0,15.3338,15.3727,15.324,15.3435,119000.0
2010-06-10 10:40:00,15.76,15.76,15.73,15.75,81400.0,15.3533,15.3533,15.324,15.3435,81400.0
2010-06-10 10:50:00,15.74,15.75,15.7,15.73,85400.0,15.3338,15.3435,15.2948,15.324,85400.0
2010-06-10 11:00:00,15.73,15.76,15.72,15.72,65100.0,15.324,15.3533,15.3143,15.3143,65100.0
2010-06-10 11:10:00,15.72,15.73,15.71,15.73,54400.0,15.3143,15.324,15.3046,15.324,54400.0
2010-06-10 11:20:00,15.72,15.73,15.67,15.68,72400.0,15.3143,15.324,15.2656,15.2753,72400.0
2010-06-10 11:30:00,15.68,15.69,15.63,15.65,88600.0,15.2753,15.2851,15.2266,15.2461,88600.0
2010-06-10 11:40:00,15.65,15.66,15.63,15.65,106400.0,15.2461,15.2558,15.2266,15.2461,106400.0
2010-06-10 11:50:00,15.66,15.72,15.65,15.72,70200.0,15.2558,15.3143,15.2461,15.3143,70200.0
2010-06-10 12:00:00,15.71,15.75,15.65,15.67,122200.0,15.3046,15.3435,15.2461,15.2656,122200.0
2010-06-10 12:10:00,15.66,15.7,15.66,15.67,90200.0,15.2558,15.2948,15.2558,15.2656,90200.0
2010-06-10 12:20:00,15.67,15.7,15.67,15.69,71000.0,15.2656,15.2948,15.2656,15.2851,71000.0
2010-06-10 12:30:00,15.69,15.71,15.65,15.66,53800.0,15.2851,15.3046,15.2461,15.2558,53800.0
2010-06-10 12:40:00,15.67,15.67,15.61,15.63,80400.0,15.2656,15.2656,15.2071,15.2266,80400.0
2010-06-10 12:50:00,15.62,15.65,15.61,15.64,44500.0,15.2169,15.2461,15.2071,15.2364,44500.0
2010-06-10 13:00:00,15.64,15.64,15.59,15.61,61100.0,15.2364,15.2364,15.1876,15.2071,61100.0
2010-06-10 13:10:00,15.61,15.64,15.59,15.61,68200.0,15.2071,15.2364,15.1876,15.2071,68200.0
2010-06-10 13:20:00,15.61,15.67,15.6,15.66,55500.0,15.2071,15.2656,15.1974,15.2558,55500.0
2010-06-10 13:30:00,15.66,15.71,15.66,15.71,44400.0,15.2558,15.3046,15.2558,15.3046,44400.0
2010-06-10 13:40:00,15.7,15.75,15.69,15.75,52300.0,15.2948,15.3435,15.2851,15.3435,52300.0
2010-06-10 13:50:00,15.75,15.77,15.74,15.77,80300.0,15.3435,15.363,15.3338,15.363,80300.0
2010-06-10 14:00:00,15.77,15.78,15.72,15.72,45300.0,15.363,15.3727,15.3143,15.3143,45300.0
2010-06-10 14:10:00,15.73,15.78,15.72,15.78,73300.0,15.324,15.3727,15.3143,15.3727,73300.0
2010-06-10 14:20:00,15.78,15.82,15.77,15.81,73500.0,15.3727,15.4117,15.363,15.402,73500.0
2010-06-10 14:30:00,15.81,15.88,15.8,15.88,94100.0,15.402,15.4702,15.3922,15.4702,94100.0
2010-06-10 14:40:00,15.87,15.91,15.87,15.91,143400.0,15.4604,15.4994,15.4604,15.4994,143400.0
2010-06-10 14:50:00,15.9,15.91,15.89,15.89,39600.0,15.4896,15.4994,15.4799,15.4799,39600.0
2010-06-10 15:00:00,15.89,15.91,15.86,15.88,100700.0,15.4799,15.4994,15.4507,15.4702,100700.0
2010-06-10 15:10:00,15.88,15.91,15.86,15.91,96300.0,15.4702,15.4994,15.4507,15.4994,96300.0
2010-06-10 15:20:00,15.91,15.95,15.89,15.89,217800.0,15.4994,15.5384,15.4799,15.4799,217800.0
2010-06-10 15:30:00,15.89,15.91,15.87,15.88,106500.0,15.4799,15.4994,15.4604,15.4702,106500.0
2010-06-10 15:40:00,15.88,15.91,15.87,15.87,258900.0,15.4702,15.4994,15.4604,15.4604,258900.0
2010-06-10 15:50:00,15.88,15.93,15.87,15.91,579700.0,15.4702,15.5189,15.4604,15.4994,579700.0
2010-06-11 09:30:00,15.71,15.83,15.69,15.82,157600.0,15.3046,15.4215,15.2851,15.4117,157600.0
2010-06-11 09:40:00,15.83,15.96,15.83,15.83,190200.0,15.4215,15.5481,15.4215,15.4215,190200.0
2010-06-11 09:50:00,15.83,15.96,15.81,15.95,103300.0,15.4215,15.5481,15.402,15.5384,103300.0
2010-06-11 10:00:00,15.93,15.99,15.87,15.98,156400.0,15.5189,15.5773,15.4604,15.5676,156400.0
2010-06-11 10:10:00,15.97,16.13,15.97,16.12,319600.0,15.5578,15.7137,15.5578,15.704,319600.0
2010-06-11 10:20:00,16.12,16.14,16.03,16.03,73300.0,15.704,15.7235,15.6163,15.6163,73300.0
2010-06-11 10:30:00,16.03,16.12,16.03,16.1,163900.0,15.6163,15.704,15.6163,15.6845,163900.0
2010-06-11 10:40:00,16.1,16.14,16.1,16.13,114200.0,15.6845,15.7235,15.6845,15.7137,114200.0
2010-06-11 10:50:00,16.12,16.13,16.03,16.03,135600.0,15.704,15.7137,15.6163,15.6163,135600.0
2010-06-11 11:00:00,16.03,16.03,15.94,15.94,81200.0,15.6163,15.6163,15.5286,15.5286,81200.0
2010-06-11 11:10:00,15.94,15.96,15.88,15.9,97500.0,15.5286,15.5481,15.4702,15.4896,97500.0
2010-06-11 11:20:00,15.89,15.96,15.89,15.93,53000.0,15.4799,15.5481,15.4799,15.5189,53000.0
2010-06-11 11:30:00,15.93,15.98,15.93,15.97,68400.0,15.5189,15.5676,15.5189,15.5578,68400.0
2010-06-11 11:40:00,15.97,15.98,15.95,15.98,33600.0,15.5578,15.5676,15.5384,15.5676,33600.0
2010-06-11 11:50:00,15.98,16.03,15.97,16.02,30200.0,15.5676,15.6163,15.5578,15.6066,30200.0
2010-06-11 12:00:00,16.01,16.04,15.99,16.04,105300.0,15.5968,15.626,15.5773,15.626,105300.0
2010-06-11 12:10:00,16.04,16.09,16.03,16.09,152500.0,15.626,15.6747,15.6163,15.6747,152500.0
2010-06-11 12:20:00,16.08,16.09,16.06,16.07,108400.0,15.665,15.6747,15.6455,15.6553,108400.0
2010-06-11 12:30:00,16.07,16.09,16.05,16.09,73100.0,15.6553,15.6747,15.6358,15.6747,73100.0
2010-06-11 12:40:00,16.08,16.12,16.08,16.11,36200.0,15.665,15.704,15.665,15.6942,36200.0
2010-06-11 12:50:00,16.11,16.12,16.08,16.08,16600.0,15.6942,15.704,15.665,15.665,16600.0
2010-06-11 13:00:00,16.09,16.12,16.08,16.11,50700.0,15.6747,15.704,15.665,15.6942,50700.0
2010-06-11 13:10:00,16.11,16.14,16.1,16.1,97900.0,15.6942,15.7235,15.6845,15.6845,97900.0
2010-06-11 13:20:00,16.1,16.1,16.07,16.07,29600.0,15.6845,15.6845,15.6553,15.6553,29600.0
2010-06-11 13:30:00,16.07,16.08,16.05,16.08,83600.0,15.6553,15.665,15.6358,15.665,83600.0
2010-06-11 13:40:00,16.07,16.09,16.07,16.08,77200.0,15.6553,15.6747,15.6553,15.665,77200.0
2010-06-11 13:50:00,16.08,16.1,16.07,16.09,79200.0,15.665,15.6845,15.6553,15.6747,79200.0
2010-06-11 14:00:00,16.09,16.12,16.09,16.11,140500.0,15.6747,15.704,15.6747,15.6942,140500.0
2010-06-11 14:10:00,16.11,16.12,16.09,16.1,92800.0,15.6942,15.704,15.6747,15.6845,92800.0
2010-06-11 14:20:00,16.09,16.11,16.09,16.11,94100.0,15.6747,15.6942,15.6747,15.6942,94100.0
2010-06-11 14:30:00,16.11,16.13,16.1,16.13,36300.0,15.6942,15.7137,15.6845,15.7137,36300.0
2010-06-11 14:40:00,16.12,16.18,16.12,16.17,101900.0,15.704,15.7624,15.704,15.7527,101900.0
2010-06-11 14:50:00,16.17,16.18,16.17,16.18,107500.0,15.7527,15.7624,15.7527,15.7624,107500.0
2010-06-11 15:00:00,16.18,16.23,16.17,16.23,193900.0,15.7624,15.8111,15.7527,15.8111,193900.0
2010-06-11 15:10:00,16.23,16.24,16.21,16.23,168000.0,15.8111,15.8209,15.7916,15.8111,168000.0
2010-06-11 15:20:00,16.23,16.29,16.23,16.26,546100.0,15.8111,15.8696,15.8111,15.8404,546100.0
2010-06-11 15:30:00,16.26,16.31,16.25,16.31,305600.0,15.8404,15.8891,15.8306,15.8891,305600.0
2010-06-11 15:40:00,16.31,16.37,16.3,16.36,428400.0,15.8891,15.9475,15.8793,15.9378,428400.0
2010-06-11 15:50:00,16.35,16.36,16.31,16.32,629400.0,15.928,15.9378,15.8891,15.8988,629400.0
2010-06-14 09:30:00,16.46,16.47,16.1,16.13,305700.0,16.0352,16.0449,15.6845,15.7137,305700.0
2010-06-14 09:40:00,16.12,16.25,16.12,16.25,229500.0,15.704,15.8306,15.704,15.8306,229500.0
2010-06-14 09:50:00,16.25,16.26,16.2,16.24,186300.0,15.8306,15.8404,15.7819,15.8209,186300.0
2010-06-14 10:00:00,16.25,16.39,16.23,16.37,311400.0,15.8306,15.967,15.8111,15.9475,311400.0
2010-06-14 10:10:00,16.36,16.46,16.36,16.45,209700.0,15.9378,16.0352,15.9378,16.0255,209700.0
2010-06-14 10:20:00,16.46,16.46,16.41,16.43,137200.0,16.0352,16.0352,15.9865,16.006,137200.0
2010-06-14 10:30:00,16.42,16.43,16.37,16.42,200200.0,15.9962,16.006,15.9475,15.9962,200200.0
2010-06-14 10:40:00,16.42,16.44,16.38,16.42,130600.0,15.9962,16.0157,15.9573,15.9962,130600.0
2010-06-14 10:50:00,16.42,16.46,16.41,16.45,135800.0,15.9962,16.0352,15.9865,16.0255,135800.0
2010-06-14 11:00:00,16.45,16.49,16.42,16.47,96200.0,16.0255,16.0644,15.9962,16.0449,96200.0
2010-06-14 11:10:00,16.48,16.52,16.47,16.52,112600.0,16.0547,16.0936,16.0449,16.0936,112600.0
2010-06-14 11:20:00,16.51,16.57,16.51,16.56,162100.0,16.0839,16.1424,16.0839,16.1326,162100.0
2010-06-14 11:30:00,16.56,16.56,16.49,16.49,78500.0,16.1326,16.1326,16.0644,16.0644,78500.0
2010-06-14 11:40:00,16.49,16.52,16.46,16.46,138700.0,16.0644,16.0936,16.0352,16.0352,138700.0
2010-06-14 11:50:00,16.46,16.47,16.41,16.41,71000.0,16.0352,16.0449,15.9865,15.9865,71000.0
2010-06-14 12:00:00,16.42,16.44,16.41,16.42,83700.0,15.9962,16.0157,15.9865,15.9962,83700.0
2010-06-14 12:10:00,16.42,16.46,16.42,16.45,94000.0,15.9962,16.0352,15.9962,16.0255,94000.0
2010-06-14 12:20:00,16.46,16.48,16.44,16.46,189900.0,16.0352,16.0547,16.0157,16.0352,189900.0
2010-06-14 12:30:00,16.45,16.47,16.42,16.43,116200.0,16.0255,16.0449,15.9962,16.006,116200.0
2010-06-14 12:40:00,16.43,16.48,16.42,16.45,107700.0,16.006,16.0547,15.9962,16.0255,107700.0
2010-06-14 12:50:00,16.45,16.48,16.45,16.48,104500.0,16.0255,16.0547,16.0255,16.0547,104500.0
2010-06-14 13:00:00,16.47,16.51,16.47,16.5,198300.0,16.0449,16.0839,16.0449,16.0742,198300.0
2010-06-14 13:10:00,16.5,16.52,16.44,16.47,125900.0,16.0742,16.0936,16.0157,16.0449,125900.0
2010-06-14 13:20:00,16.48,16.51,16.46,16.51,98000.0,16.0547,16.0839,16.0352,16.0839,98000.0
2010-06-14 13:30:00,16.51,16.53,16.5,16.53,88500.0,16.0839,16.1034,16.0742,16.1034,88500.0
2010-06-14 13:40:00,16.52,16.54,16.5,16.5,93400.0,16.0936,16.1131,16.0742,16.0742,93400.0
2010-06-14 13:50:00,16.5,16.51,16.44,16.45,119800.0,16.0742,16.0839,16.0157,16.0255,119800.0
2010-06-14 14:00:00,16.44,16.44,16.34,16.39,130700.0,16.0157,16.0157,15.9183,15.967,130700.0
2010-06-14 14:10:00,16.39,16.4,16.31,16.33,75000.0,15.967,15.9767,15.8891,15.9085,75000.0
2010-06-14 14:20:00,16.34,16.35,16.3,16.33,77100.0,15.9183,15.928,15.8793,15.9085,77100.0
2010-06-14 14:30:00,16.33,16.33,16.28,16.31,125800.0,15.9085,15.9085,15.8598,15.8891,125800.0
2010-06-14 14:40:00,16.31,16.36,16.29,16.36,96300.0,15.8891,15.9378,15.8696,15.9378,96300.0
2010-06-14 14:50:00,16.35,16.4,16.34,16.4,170700.0,15.928,15.9767,15.9183,15.9767,170700.0
2010-06-14 15:00:00,16.4,16.44,16.4,16.44,244300.0,15.9767,16.0157,15.9767,16.0157,244300.0
2010-06-14 15:10:00,16.44,16.46,16.42,16.44,161000.0,16.0157,16.0352,15.9962,16.0157,161000.0
2010-06-14 15:20:00,16.44,16.44,16.35,16.37,89700.0,16.0157,16.0157,15.928,15.9475,89700.0
2010-06-14 15:30:00,16.36,16.39,16.35,16.37,418500.0,15.9378,15.967,15.928,15.9475,418500.0
2010-06-14 15:40:00,16.38,16.41,16.34,16.4,475700.0,15.9573,15.9865,15.9183,15.9767,475700.0
2010-06-14 15:50:00,16.4,16.41,16.36,16.38,599600.0,15.9767,15.9865,15.9378,15.9573,599600.0
2010-06-15 09:30:00,16.52,16.63,16.39,16.41,447900.0,16.0936,16.2008,15.967,15.9865,447900.0
2010-06-15 09:40:00,16.41,16.44,16.33,16.33,407300.0,15.9865,16.0157,15.9085,15.9085,407300.0
2010-06-15 09:50:00,16.33,16.38,16.27,16.27,361600.0,15.9085,15.9573,15.8501,15.8501,361600.0
2010-06-15 10:00:00,16.28,16.28,16.17,16.21,406500.0,15.8598,15.8598,15.7527,15.7916,406500.0
2010-06-15 10:10:00,16.21,16.24,16.19,16.24,137500.0,15.7916,15.8209,15.7722,15.8209,137500.0
2010-06-15 10:20:00,16.24,16.29,16.24,16.25,111200.0,15.8209,15.8696,15.8209,15.8306,111200.0
2010-06-15 10:30:00,16.25,16.28,16.23,16.24,105300.0,15.8306,15.8598,15.8111,15.8209,105300.0
2010-06-15 10:40:00,16.23,16.26,16.22,16.24,97900.0,15.8111,15.8404,15.8014,15.8209,97900.0
2010-06-15 10:50:00,16.24,16.25,16.17,16.18,130500.0,15.8209,15.8306,15.7527,15.7624,130500.0
2010-06-15 11:00:00,16.19,16.22,16.18,16.18,49100.0,15.7722,15.8014,15.7624,15.7624,49100.0
2010-06-15 11:10:00,16.18,16.18,16.15,16.15,47300.0,15.7624,15.7624,15.7332,15.7332,47300.0
2010-06-15 11:20:00,16.15,16.19,16.15,16.17,46200.0,15.7332,15.7722,15.7332,15.7527,46200.0
2010-06-15 11:30:00,16.18,16.18,16.14,16.14,57600.0,15.7624,15.7624,15.7235,15.7235,57600.0
2010-06-15 11:40:00,16.14,16.16,16.11,16.13,84300.0,15.7235,15.7429,15.6942,15.7137,84300.0
2010-06-15 11:50:00,16.13,16.16,16.1,16.11,161800.0,15.7137,15.7429,15.6845,15.6942,161800.0
2010-06-15 12:00:00,16.11,16.13,16.09,16.11,88600.0,15.6942,15.7137,15.6747,15.6942,88600.0
2010-06-15 12:10:00,16.11,16.17,16.11,16.17,111100.0,15.6942,15.7527,15.6942,15.7527,111100.0
2010-06-15 12:20:00,16.18,16.21,16.17,16.18,86100.0,15.7624,15.7916,15.7527,15.7624,86100.0
2010-06-15 12:30:00,16.17,16.18,16.15,16.16,54800.0,15.7527,15.7624,15.7332,15.7429,54800.0
2010-06-15 12:40:00,16.15,16.16,16.14,16.15,47100.0,15.7332,15.7429,15.7235,15.7332,47100.0
2010-06-15 12:50:00,16.14,16.16,16.12,16.16,66900.0,15.7235,15.7429,15.704,15.7429,66900.0
2010-06-15 13:00:00,16.16,16.16,16.08,16.08,83900.0,15.7429,15.7429,15.665,15.665,83900.0
2010-06-15 13:10:00,16.09,16.18,16.08,16.14,180900.0,15.6747,15.7624,15.665,15.7235,180900.0
2010-06-15 13:20:00,16.13,16.16,16.12,16.12,51800.0,15.7137,15.7429,15.704,15.704,51800.0
2010-06-15 13:30:00,16.12,16.14,16.12,16.14,32900.0,15.704,15.7235,15.704,15.7235,32900.0
2010-06-15 13:40:00,16.14,16.14,16.12,16.14,54200.0,15.7235,15.7235,15.704,15.7235,54200.0
2010-06-15 13:50:00,16.13,16.16,16.13,16.16,50600.0,15.7137,15.7429,15.7137,15.7429,50600.0
2010-06-15 14:00:00,16.16,16.19,16.15,16.19,79300.0,15.7429,15.7722,15.7332,15.7722,79300.0
2010-06-15 14:10:00,16.18,16.27,16.18,16.26,118900.0,15.7624,15.8501,15.7624,15.8404,118900.0
2010-06-15 14:20:00,16.27,16.27,16.26,16.26,33900.0,15.8501,15.8501,15.8404,15.8404,33900.0
2010-06-15 14:30:00,16.26,16.3,16.23,16.27,208200.0,15.8404,15.8793,15.8111,15.8501,208200.0
2010-06-15 14:40:00,16.28,16.28,16.21,16.22,179400.0,15.8598,15.8598,15.7916,15.8014,179400.0
2010-06-15 14:50:00,16.22,16.24,16.19,16.2,229700.0,15.8014,15.8209,15.7722,15.7819,229700.0
2010-06-15 15:00:00,16.2,16.21,16.16,16.18,364900.0,15.7819,15.7916,15.7429,15.7624,364900.0
2010-06-15 15:10:00,16.19,16.25,16.18,16.25,136300.0,15.7722,15.8306,15.7624,15.8306,136300.0
2010-06-15 15:20:00,16.24,16.26,16.24,16.25,72600.0,15.8209,15.8404,15.8209,15.8306,72600.0
2010-06-15 15:30:00,16.24,16.29,16.24,16.29,225400.0,15.8209,15.8696,15.8209,15.8696,225400.0
2010-06-15 15:40:00,16.29,16.29,16.25,16.26,310800.0,15.8696,15.8696,15.8306,15.8404,310800.0
2010-06-15 15:50:00,16.26,16.31,16.25,16.31,428800.0,15.8404,15.8891,15.8306,15.8891,428800.0
2010-06-16 09:30:00,16.25,16.3,16.12,16.23,281200.0,15.8306,15.8793,15.704,15.8111,281200.0
2010-06-16 09:40:00,16.23,16.28,16.17,16.19,239500.0,15.8111,15.8598,15.7527,15.7722,239500.0
2010-06-16 09:50:00,16.19,16.2,16.11,16.13,219700.0,15.7722,15.7819,15.6942,15.7137,219700.0
2010-06-16 10:00:00,16.13,16.16,15.91,15.92,673700.0,15.7137,15.7429,15.4994,15.5091,673700.0
2010-06-16 10:10:00,15.91,15.94,15.81,15.91,387400.0,15.4994,15.5286,15.402,15.4994,387400.0
2010-06-16 10:20:00,15.92,15.92,15.82,15.84,186700.0,15.5091,15.5091,15.4117,15.4312,186700.0
2010-06-16 10:30:00,15.83,15.83,15.76,15.77,381200.0,15.4215,15.4215,15.3533,15.363,381200.0
2010-06-16 10:40:00,15.79,15.9,15.79,15.89,196700.0,15.3825,15.4896,15.3825,15.4799,196700.0
2010-06-16 10:50:00,15.88,15.97,15.88,15.96,167400.0,15.4702,15.5578,15.4702,15.5481,167400.0
2010-06-16 11:00:00,15.96,16.03,15.94,16.03,186000.0,15.5481,15.6163,15.5286,15.6163,186000.0
2010-06-16 11:10:00,16.03,16.1,16.02,16.08,194400.0,15.6163,15.6845,15.6066,15.665,194400.0
2010-06-16 11:20:00,16.08,16.09,15.98,15.99,285400.0,15.665,15.6747,15.5676,15.5773,285400.0
2010-06-16 11:30:00,16.0,16.0,15.96,15.98,138800.0,15.5871,15.5871,15.5481,15.5676,138800.0
2010-06-16 11:40:00,15.99,15.99,15.78,15.81,408900.0,15.5773,15.5773,15.3727,15.402,408900.0
2010-06-16 11:50:00,15.81,15.86,15.8,15.82,241100.0,15.402,15.4507,15.3922,15.4117,241100.0
2010-06-16 12:00:00,15.82,15.95,15.81,15.95,142400.0,15.4117,15.5384,15.402,15.5384,142400.0
2010-06-16 12:10:00,15.95,15.95,15.93,15.94,56000.0,15.5384,15.5384,15.5189,15.5286,56000.0
2010-06-16 12:20:00,15.93,15.94,15.93,15.94,38500.0,15.5189,15.5286,15.5189,15.5286,38500.0
2010-06-16 12:30:00,15.93,15.94,15.93,15.93,41300.0,15.5189,15.5286,15.5189,15.5189,41300.0
2010-06-16 12:40:00,15.93,15.94,15.91,15.91,64700.0,15.5189,15.5286,15.4994,15.4994,64700.0
2010-06-16 12:50:00,15.92,15.92,15.89,15.9,36500.0,15.5091,15.5091,15.4799,15.4896,36500.0
2010-06-16 13:00:00,15.9,15.91,15.88,15.9,110700.0,15.4896,15.4994,15.4702,15.4896,110700.0
2010-06-16 13:10:00,15.9,15.91,15.9,15.91,27100.0,15.4896,15.4994,15.4896,15.4994,27100.0
2010-06-16 13:20:00,15.9,15.97,15.9,15.96,94300.0,15.4896,15.5578,15.4896,15.5481,94300.0
2010-06-16 13:30:00,15.96,15.97,15.93,15.95,92400.0,15.5481,15.5578,15.5189,15.5384,92400.0
2010-06-16 13:40:00,15.95,15.98,15.94,15.97,51800.0,15.5384,15.5676,15.5286,15.5578,51800.0
2010-06-16 13:50:00,15.97,16.0,15.97,15.99,88700.0,15.5578,15.5871,15.5578,15.5773,88700.0
2010-06-16 14:00:00,16.0,16.04,15.99,16.03,129000.0,15.5871,15.626,15.5773,15.6163,129000.0
2010-06-16 14:10:00,16.03,16.03,16.02,16.02,23000.0,15.6163,15.6163,15.6066,15.6066,23000.0
2010-06-16 14:20:00,16.02,16.02,15.97,15.99,135600.0,15.6066,15.6066,15.5578,15.5773,135600.0
2010-06-16 14:30:00,15.99,16.02,15.98,16.01,134900.0,15.5773,15.6066,15.5676,15.5968,134900.0
2010-06-16 14:40:00,16.0,16.01,15.98,16.0,130000.0,15.5871,15.5968,15.5676,15.5871,130000.0
2010-06-16 14:50:00,16.0,16.03,15.99,16.0,257900.0,15.5871,15.6163,15.5773,15.5871,257900.0
2010-06-16 15:00:00,15.99,15.99,15.94,15.96,254200.0,15.5773,15.5773,15.5286,15.5481,254200.0
2010-06-16 15:10:00,15.97,15.98,15.9,15.9,224700.0,15.5578,15.5676,15.4896,15.4896,224700.0
2010-06-16 15:20:00,15.9,15.93,15.88,15.92,135900.0,15.4896,15.5189,15.4702,15.5091,135900.0
2010-06-16 15:30:00,15.91,15.97,15.89,15.96,286500.0,15.4994,15.5578,15.4799,15.5481,286500.0
2010-06-16 15:40:00,15.97,16.01,15.96,16.01,326700.0,15.5578,15.5968,15.5481,15.5968,326700.0
2010-06-16 15:50:00,16.0,16.01,15.97,16.01,697100.0,15.5871,15.5968,15.5578,15.5968,697100.0
2010-06-17 09:30:00,16.06,16.16,16.01,16.07,144400.0,15.6455,15.7429,15.5968,15.6553,144400.0
2010-06-17 09:40:00,16.07,16.09,16.0,16.08,152100.0,15.6553,15.6747,15.5871,15.665,152100.0
2010-06-17 09:50:00,16.08,16.18,16.07,16.17,292500.0,15.665,15.7624,15.6553,15.7527,292500.0
2010-06-17 10:00:00,16.17,16.17,16.08,16.14,336700.0,15.7527,15.7527,15.665,15.7235,336700.0
2010-06-17 10:10:00,16.13,16.15,16.1,16.1,130600.0,15.7137,15.7332,15.6845,15.6845,130600.0
2010-06-17 10:20:00,16.11,16.11,16.01,16.05,183300.0,15.6942,15.6942,15.5968,15.6358,183300.0
2010-06-17 10:30:00,16.04,16.06,16.02,16.06,128900.0,15.626,15.6455,15.6066,15.6455,128900.0
2010-06-17 10:40:00,16.05,16.11,16.03,16.11,92300.0,15.6358,15.6942,15.6163,15.6942,92300.0
2010-06-17 10:50:00,16.11,16.15,16.09,16.15,163100.0,15.6942,15.7332,15.6747,15.7332,163100.0
2010-06-17 11:00:00,16.14,16.17,16.13,16.17,99400.0,15.7235,15.7527,15.7137,15.7527,99400.0
2010-06-17 11:10:00,16.16,16.21,16.15,16.15,121400.0,15.7429,15.7916,15.7332,15.7332,121400.0
2010-06-17 11:20:00,16.15,16.17,16.13,16.16,215000.0,15.7332,15.7527,15.7137,15.7429,215000.0
2010-06-17 11:30:00,16.16,16.19,16.11,16.19,167000.0,15.7429,15.7722,15.6942,15.7722,167000.0
2010-06-17 11:40:00,16.18,16.29,16.18,16.25,164800.0,15.7624,15.8696,15.7624,15.8306,164800.0
2010-06-17 11:50:00,16.26,16.27,16.23,16.24,46400.0,15.8404,15.8501,15.8111,15.8209,46400.0
2010-06-17 12:00:00,16.23,16.24,16.2,16.22,61500.0,15.8111,15.8209,15.7819,15.8014,61500.0
2010-06-17 12:10:00,16.23,16.24,16.21,16.21,36400.0,15.8111,15.8209,15.7916,15.7916,36400.0
2010-06-17 12:20:00,16.21,16.22,16.17,16.18,79600.0,15.7916,15.8014,15.7527,15.7624,79600.0
2010-06-17 12:30:00,16.18,16.21,16.18,16.19,57800.0,15.7624,15.7916,15.7624,15.7722,57800.0
2010-06-17 12:40:00,16.19,16.19,16.15,16.18,29900.0,15.7722,15.7722,15.7332,15.7624,29900.0
2010-06-17 12:50:00,16.18,16.23,16.18,16.21,54300.0,15.7624,15.8111,15.7624,15.7916,54300.0
2010-06-17 13:00:00,16.21,16.22,16.18,16.19,59900.0,15.7916,15.8014,15.7624,15.7722,59900.0
2010-06-17 13:10:00,16.19,16.19,16.14,16.16,116100.0,15.7722,15.7722,15.7235,15.7429,116100.0
2010-06-17 13:20:00,16.16,16.17,16.14,16.15,69900.0,15.7429,15.7527,15.7235,15.7332,69900.0
2010-06-17 13:30:00,16.15,16.15,16.13,16.15,93200.0,15.7332,15.7332,15.7137,15.7332,93200.0
2010-06-17 13:40:00,16.15,16.17,16.14,16.17,43900.0,15.7332,15.7527,15.7235,15.7527,43900.0
2010-06-17 13:50:00,16.17,16.24,16.17,16.23,42300.0,15.7527,15.8209,15.7527,15.8111,42300.0
2010-06-17 14:00:00,16.23,16.27,16.23,16.24,56500.0,15.8111,15.8501,15.8111,15.8209,56500.0
2010-06-17 14:10:00,16.23,16.23,16.22,16.23,17000.0,15.8111,15.8111,15.8014,15.8111,17000.0
2010-06-17 14:20:00,16.23,16.25,16.19,16.2,58700.0,15.8111,15.8306,15.7722,15.7819,58700.0
2010-06-17 14:30:00,16.19,16.19,16.17,16.18,57000.0,15.7722,15.7722,15.7527,15.7624,57000.0
2010-06-17 14:40:00,16.18,16.18,16.14,16.15,91900.0,15.7624,15.7624,15.7235,15.7332,91900.0
2010-06-17 14:50:00,16.15,16.15,16.1,16.11,113100.0,15.7332,15.7332,15.6845,15.6942,113100.0
2010-06-17 15:00:00,16.11,16.11,16.07,16.09,163000.0,15.6942,15.6942,15.6553,15.6747,163000.0
2010-06-17 15:10:00,16.09,16.1,16.05,16.08,95000.0,15.6747,15.6845,15.6358,15.665,95000.0
2010-06-17 15:20:00,16.08,16.11,16.06,16.09,80700.0,15.665,15.6942,15.6455,15.6747,80700.0
2010-06-17 15:30:00,16.08,16.13,16.08,16.13,141700.0,15.665,15.7137,15.665,15.7137,141700.0
2010-06-17 15:40:00,16.12,16.14,16.1,16.12,239400.0,15.704,15.7235,15.6845,15.704,239400.0
2010-06-17 15:50:00,16.13,16.19,16.12,16.17,757800.0,15.7137,15.7722,15.704,15.7527,757800.0
2010-06-18 09:30:00,16.16,16.17,16.12,16.17,859800.0,15.7429,15.7527,15.704,15.7527,859800.0
2010-06-18 09:40:00,16.17,16.18,16.09,16.1,88100.0,15.7527,15.7624,15.6747,15.6845,88100.0
2010-06-18 09:50:00,16.11,16.12,16.04,16.04,60500.0,15.6942,15.704,15.626,15.626,60500.0
2010-06-18 10:00:00,16.05,16.07,16.03,16.05,160400.0,15.6358,15.6553,15.6163,15.6358,160400.0
2010-06-18 10:10:00,16.05,16.11,16.05,16.11,70400.0,15.6358,15.6942,15.6358,15.6942,70400.0
2010-06-18 10:20:00,16.1,16.14,16.09,16.13,57500.0,15.6845,15.7235,15.6747,15.7137,57500.0
2010-06-18 10:30:00,16.13,16.17,16.12,16.16,207500.0,15.7137,15.7527,15.704,15.7429,207500.0
2010-06-18 10:40:00,16.17,16.17,16.11,16.14,64100.0,15.7527,15.7527,15.6942,15.7235,64100.0
2010-06-18 10:50:00,16.14,16.14,16.13,16.13,26900.0,15.7235,15.7235,15.7137,15.7137,26900.0
2010-06-18 11:00:00,16.14,16.14,16.13,16.13,49000.0,15.7235,15.7235,15.7137,15.7137,49000.0
2010-06-18 11:10:00,16.14,16.14,16.06,16.07,122000.0,15.7235,15.7235,15.6455,15.6553,122000.0
2010-06-18 11:20:00,16.08,16.08,16.04,16.06,41900.0,15.665,15.665,15.626,15.6455,41900.0
2010-06-18 11:30:00,16.06,16.06,16.02,16.02,35900.0,15.6455,15.6455,15.6066,15.6066,35900.0
2010-06-18 11:40:00,16.03,16.03,16.01,16.02,45000.0,15.6163,15.6163,15.5968,15.6066,45000.0
2010-06-18 11:50:00,16.02,16.03,16.02,16.02,12300.0,15.6066,15.6163,15.6066,15.6066,12300.0
2010-06-18 12:00:00,16.02,16.03,15.98,16.0,123500.0,15.6066,15.6163,15.5676,15.5871,123500.0
2010-06-18 12:10:00,16.0,16.0,15.99,15.99,98000.0,15.5871,15.5871,15.5773,15.5773,98000.0
2010-06-18 12:20:00,16.0,16.0,15.93,15.94,81300.0,15.5871,15.5871,15.5189,15.5286,81300.0
2010-06-18 12:30:00,15.94,15.95,15.93,15.94,26900.0,15.5286,15.5384,15.5189,15.5286,26900.0
2010-06-18 12:40:00,15.95,15.98,15.94,15.98,50200.0,15.5384,15.5676,15.5286,15.5676,50200.0
2010-06-18 12:50:00,15.98,16.0,15.98,15.99,52900.0,15.5676,15.5871,15.5676,15.5773,52900.0
2010-06-18 13:00:00,15.99,16.02,15.98,16.0,47000.0,15.5773,15.6066,15.5676,15.5871,47000.0
2010-06-18 13:10:00,16.0,16.04,16.0,16.02,39700.0,15.5871,15.626,15.5871,15.6066,39700.0
2010-06-18 13:20:00,16.02,16.03,16.01,16.01,20900.0,15.6066,15.6163,15.5968,15.5968,20900.0
2010-06-18 13:30:00,16.01,16.06,16.01,16.05,25600.0,15.5968,15.6455,15.5968,15.6358,25600.0
2010-06-18 13:40:00,16.06,16.06,15.99,16.0,89700.0,15.6455,15.6455,15.5773,15.5871,89700.0
2010-06-18 13:50:00,15.99,16.01,15.98,16.01,183600.0,15.5773,15.5968,15.5676,15.5968,183600.0
2010-06-18 14:00:00,16.0,16.02,15.99,15.99,96400.0,15.5871,15.6066,15.5773,15.5773,96400.0
2010-06-18 14:10:00,16.0,16.07,15.99,16.06,74400.0,15.5871,15.6553,15.5773,15.6455,74400.0
2010-06-18 14:20:00,16.06,16.08,16.05,16.08,54900.0,15.6455,15.665,15.6358,15.665,54900.0
2010-06-18 14:30:00,16.08,16.09,16.05,16.08,89000.0,15.665,15.6747,15.6358,15.665,89000.0
2010-06-18 14:40:00,16.08,16.08,16.07,16.07,64600.0,15.665,15.665,15.6553,15.6553,64600.0
2010-06-18 14:50:00,16.08,16.08,16.06,16.07,57100.0,15.665,15.665,15.6455,15.6553,57100.0
2010-06-18 15:00:00,16.07,16.07,15.99,16.02,339900.0,15.6553,15.6553,15.5773,15.6066,339900.0
2010-06-18 15:10:00,16.01,16.02,15.99,16.0,66600.0,15.5968,15.6066,15.5773,15.5871,66600.0
2010-06-18 15:20:00,16.0,16.01,16.0,16.01,48300.0,15.5871,15.5968,15.5871,15.5968,48300.0
2010-06-18 15:30:00,16.01,16.01,16.0,16.0,55000.0,15.5968,15.5968,15.5871,15.5871,55000.0
2010-06-18 15:40:00,16.0,16.01,16.0,16.0,115200.0,15.5871,15.5968,15.5871,15.5871,115200.0
2010-06-18 15:50:00,16.01,16.04,16.0,16.02,474900.0,15.5968,15.626,15.5871,15.6066,474900.0
2010-06-21 09:30:00,16.12,16.31,16.11,16.17,148000.0,15.704,15.8891,15.6942,15.7527,148000.0
2010-06-21 09:40:00,16.17,16.19,16.11,16.19,157000.0,15.7527,15.7722,15.6942,15.7722,157000.0
2010-06-21 09:50:00,16.19,16.29,16.18,16.28,132900.0,15.7722,15.8696,15.7624,15.8598,132900.0
2010-06-21 10:00:00,16.28,16.3,16.21,16.24,179400.0,15.8598,15.8793,15.7916,15.8209,179400.0
2010-06-21 10:10:00,16.24,16.24,16.18,16.18,219000.0,15.8209,15.8209,15.7624,15.7624,219000.0
2010-06-21 10:20:00,16.18,16.21,16.13,16.13,124100.0,15.7624,15.7916,15.7137,15.7137,124100.0
2010-06-21 10:30:00,16.14,16.15,16.09,16.12,148600.0,15.7235,15.7332,15.6747,15.704,148600.0
2010-06-21 10:40:00,16.12,16.12,16.07,16.08,72800.0,15.704,15.704,15.6553,15.665,72800.0
2010-06-21 10:50:00,16.07,16.07,16.02,16.03,150300.0,15.6553,15.6553,15.6066,15.6163,150300.0
2010-06-21 11:00:00,16.03,16.04,16.01,16.03,86500.0,15.6163,15.626,15.5968,15.6163,86500.0
2010-06-21 11:10:00,16.04,16.04,15.99,16.04,164800.0,15.626,15.626,15.5773,15.626,164800.0
2010-06-21 11:20:00,16.05,16.06,16.01,16.01,102700.0,15.6358,15.6455,15.5968,15.5968,102700.0
2010-06-21 11:30:00,16.02,16.02,16.0,16.01,59600.0,15.6066,15.6066,15.5871,15.5968,59600.0
2010-06-21 11:40:00,16.01,16.01,15.95,15.96,115400.0,15.5968,15.5968,15.5384,15.5481,115400.0
2010-06-21 11:50:00,15.95,15.97,15.93,15.93,63900.0,15.5384,15.5578,15.5189,15.5189,63900.0
2010-06-21 12:00:00,15.93,15.95,15.93,15.94,41400.0,15.5189,15.5384,15.5189,15.5286,41400.0
2010-06-21 12:10:00,15.94,15.94,15.92,15.92,33200.0,15.5286,15.5286,15.5091,15.5091,33200.0
2010-06-21 12:20:00,15.93,15.93,15.85,15.85,89600.0,15.5189,15.5189,15.4409,15.4409,89600.0
2010-06-21 12:30:00,15.86,15.9,15.85,15.9,48200.0,15.4507,15.4896,15.4409,15.4896,48200.0
2010-06-21 12:40:00,15.9,15.92,15.9,15.91,51100.0,15.4896,15.5091,15.4896,15.4994,51100.0
2010-06-21 12:50:00,15.91,15.91,15.87,15.9,85200.0,15.4994,15.4994,15.4604,15.4896,85200.0
2010-06-21 13:00:00,15.9,15.93,15.89,15.92,41300.0,15.4896,15.5189,15.4799,15.5091,41300.0
2010-06-21 13:10:00,15.92,15.97,15.92,15.96,38200.0,15.5091,15.5578,15.5091,15.5481,38200.0
2010-06-21 13:20:00,15.96,15.97,15.93,15.96,65400.0,15.5481,15.5578,15.5189,15.5481,65400.0
2010-06-21 13:30:00,15.97,15.98,15.9,15.9,44300.0,15.5578,15.5676,15.4896,15.4896,44300.0
2010-06-21 13:40:00,15.9,15.91,15.88,15.9,36500.0,15.4896,15.4994,15.4702,15.4896,36500.0
2010-06-21 13:50:00,15.9,15.94,15.88,15.89,86100.0,15.4896,15.5286,15.4702,15.4799,86100.0
2010-06-21 14:00:00,15.89,15.91,15.86,15.9,106800.0,15.4799,15.4994,15.4507,15.4896,106800.0
2010-06-21 14:10:00,15.9,15.94,15.9,15.93,85900.0,15.4896,15.5286,15.4896,15.5189,85900.0
2010-06-21 14:20:00,15.93,15.97,15.9,15.9,206700.0,15.5189,15.5578,15.4896,15.4896,206700.0
2010-06-21 14:30:00,15.91,15.92,15.91,15.92,19600.0,15.4994,15.5091,15.4994,15.5091,19600.0
2010-06-21 14:40:00,15.91,15.92,15.89,15.91,145900.0,15.4994,15.5091,15.4799,15.4994,145900.0
2010-06-21 14:50:00,15.91,15.95,15.9,15.95,199900.0,15.4994,15.5384,15.4896,15.5384,199900.0
2010-06-21 15:00:00,15.95,15.95,15.87,15.88,108100.0,15.5384,15.5384,15.4604,15.4702,108100.0
2010-06-21 15:10:00,15.88,15.89,15.81,15.81,111400.0,15.4702,15.4799,15.402,15.402,111400.0
2010-06-21 15:20:00,15.81,15.83,15.77,15.78,127800.0,15.402,15.4215,15.363,15.3727,127800.0
2010-06-21 15:30:00,15.77,15.82,15.77,15.81,80000.0,15.363,15.4117,15.363,15.402,80000.0
2010-06-21 15:40:00,15.82,15.82,15.72,15.73,229400.0,15.4117,15.4117,15.3143,15.324,229400.0
2010-06-21 15:50:00,15.73,15.79,15.73,15.79,382900.0,15.324,15.3825,15.324,15.3825,382900.0
2010-06-22 09:30:00,15.75,15.84,15.72,15.76,285300.0,15.3435,15.4312,15.3143,15.3533,285300.0
2010-06-22 09:40:00,15.75,15.79,15.68,15.68,331500.0,15.3435,15.3825,15.2753,15.2753,331500.0
2010-06-22 09:50:00,15.69,15.75,15.63,15.66,460100.0,15.2851,15.3435,15.2266,15.2558,460100.0
2010-06-22 10:00:00,15.65,15.67,15.62,15.64,180700.0,15.2461,15.2656,15.2169,15.2364,180700.0
2010-06-22 10:10:00,15.65,15.66,15.56,15.56,184200.0,15.2461,15.2558,15.1584,15.1584,184200.0
2010-06-22 10:20:00,15.56,15.64,15.54,15.63,101700.0,15.1584,15.2364,15.1389,15.2266,101700.0
2010-06-22 10:30:00,15.63,15.63,15.58,15.63,111100.0,15.2266,15.2266,15.1779,15.2266,111100.0
2010-06-22 10:40:00,15.63,15.66,15.62,15.65,86000.0,15.2266,15.2558,15.2169,15.2461,86000.0
2010-06-22 10:50:00,15.65,15.71,15.64,15.66,95300.0,15.2461,15.3046,15.2364,15.2558,95300.0
2010-06-22 11:00:00,15.65,15.66,15.57,15.58,139600.0,15.2461,15.2558,15.1682,15.1779,139600.0
2010-06-22 11:10:00,15.58,15.59,15.55,15.58,224100.0,15.1779,15.1876,15.1487,15.1779,224100.0
2010-06-22 11:20:00,15.59,15.59,15.55,15.56,127900.0,15.1876,15.1876,15.1487,15.1584,127900.0
2010-06-22 11:30:00,15.57,15.64,15.56,15.62,128900.0,15.1682,15.2364,15.1584,15.2169,128900.0
2010-06-22 11:40:00,15.62,15.63,15.6,15.62,60300.0,15.2169,15.2266,15.1974,15.2169,60300.0
2010-06-22 11:50:00,15.62,15.64,15.59,15.6,78200.0,15.2169,15.2364,15.1876,15.1974,78200.0
2010-06-22 12:00:00,15.6,15.61,15.57,15.58,51300.0,15.1974,15.2071,15.1682,15.1779,51300.0
2010-06-22 12:10:00,15.58,15.6,15.57,15.59,64200.0,15.1779,15.1974,15.1682,15.1876,64200.0
2010-06-22 12:20:00,15.59,15.61,15.58,15.59,69900.0,15.1876,15.2071,15.1779,15.1876,69900.0
2010-06-22 12:30:00,15.59,15.59,15.56,15.56,40900.0,15.1876,15.1876,15.1584,15.1584,40900.0
2010-06-22 12:40:00,15.57,15.58,15.56,15.58,51400.0,15.1682,15.1779,15.1584,15.1779,51400.0
2010-06-22 12:50:00,15.57,15.58,15.57,15.58,20600.0,15.1682,15.1779,15.1682,15.1779,20600.0
2010-06-22 13:00:00,15.58,15.58,15.56,15.57,38400.0,15.1779,15.1779,15.1584,15.1682,38400.0
2010-06-22 13:10:00,15.57,15.58,15.56,15.56,30900.0,15.1682,15.1779,15.1584,15.1584,30900.0
2010-06-22 13:20:00,15.57,15.57,15.54,15.55,44000.0,15.1682,15.1682,15.1389,15.1487,44000.0
2010-06-22 13:30:00,15.54,15.55,15.51,15.52,64200.0,15.1389,15.1487,15.1097,15.1195,64200.0
2010-06-22 13:40:00,15.52,15.57,15.52,15.56,113700.0,15.1195,15.1682,15.1195,15.1584,113700.0
2010-06-22 13:50:00,15.57,15.57,15.51,15.53,44100.0,15.1682,15.1682,15.1097,15.1292,44100.0
2010-06-22 14:00:00,15.53,15.53,15.47,15.48,104400.0,15.1292,15.1292,15.0707,15.0805,104400.0
2010-06-22 14:10:00,15.47,15.51,15.46,15.5,30100.0,15.0707,15.1097,15.061,15.1,30100.0
2010-06-22 14:20:00,15.51,15.52,15.4,15.44,208300.0,15.1097,15.1195,15.0026,15.0415,208300.0
2010-06-22 14:30:00,15.45,15.5,15.44,15.44,219600.0,15.0513,15.1,15.0415,15.0415,219600.0
2010-06-22 14:40:00,15.43,15.43,15.36,15.38,140000.0,15.0318,15.0318,14.9636,14.9831,140000.0
2010-06-22 14:50:00,15.38,15.41,15.32,15.36,147700.0,14.9831,15.0123,14.9246,14.9636,147700.0
2010-06-22 15:00:00,15.36,15.38,15.32,15.34,158200.0,14.9636,14.9831,14.9246,14.9441,158200.0
2010-06-22 15:10:00,15.34,15.4,15.34,15.39,51000.0,14.9441,15.0026,14.9441,14.9928,51000.0
2010-06-22 15:20:00,15.4,15.4,15.34,15.35,122900.0,15.0026,15.0026,14.9441,14.9538,122900.0
2010-06-22 15:30:00,15.34,15.34,15.28,15.32,214300.0,14.9441,14.9441,14.8856,14.9246,214300.0
2010-06-22 15:40:00,15.32,15.35,15.31,15.32,162600.0,14.9246,14.9538,14.9149,14.9246,162600.0
2010-06-22 15:50:00,15.33,15.34,15.29,15.32,324300.0,14.9344,14.9441,14.8954,14.9246,324300.0
2010-06-23 09:30:00,15.33,15.43,15.28,15.31,101400.0,14.9344,15.0318,14.8856,14.9149,101400.0
2010-06-23 09:40:00,15.3,15.37,15.3,15.33,78300.0,14.9051,14.9733,14.9051,14.9344,78300.0
2010-06-23 09:50:00,15.33,15.4,15.3,15.4,106600.0,14.9344,15.0026,14.9051,15.0026,106600.0
2010-06-23 10:00:00,15.38,15.39,15.21,15.23,152200.0,14.9831,14.9928,14.8175,14.8369,152200.0
2010-06-23 10:10:00,15.23,15.26,15.21,15.25,65800.0,14.8369,14.8662,14.8175,14.8564,65800.0
2010-06-23 10:20:00,15.25,15.26,15.17,15.17,79800.0,14.8564,14.8662,14.7785,14.7785,79800.0
2010-06-23 10:30:00,15.18,15.27,15.17,15.24,81600.0,14.7882,14.8759,14.7785,14.8467,81600.0
2010-06-23 10:40:00,15.25,15.28,15.22,15.28,52100.0,14.8564,14.8856,14.8272,14.8856,52100.0
2010-06-23 10:50:00,15.27,15.28,15.25,15.26,34700.0,14.8759,14.8856,14.8564,14.8662,34700.0
2010-06-23 11:00:00,15.26,15.26,15.23,15.24,42000.0,14.8662,14.8662,14.8369,14.8467,42000.0
2010-06-23 11:10:00,15.24,15.25,15.2,15.22,52600.0,14.8467,14.8564,14.8077,14.8272,52600.0
2010-06-23 11:20:00,15.22,15.27,15.22,15.27,45700.0,14.8272,14.8759,14.8272,14.8759,45700.0
2010-06-23 11:30:00,15.26,15.27,15.21,15.21,28500.0,14.8662,14.8759,14.8175,14.8175,28500.0
2010-06-23 11:40:00,15.22,15.24,15.21,15.22,29600.0,14.8272,14.8467,14.8175,14.8272,29600.0
2010-06-23 11:50:00,15.22,15.22,15.2,15.2,33400.0,14.8272,14.8272,14.8077,14.8077,33400.0
2010-06-23 12:00:00,15.2,15.23,15.2,15.22,27900.0,14.8077,14.8369,14.8077,14.8272,27900.0
2010-06-23 12:10:00,15.22,15.23,15.19,15.22,93900.0,14.8272,14.8369,14.798,14.8272,93900.0
2010-06-23 12:20:00,15.22,15.25,15.21,15.22,59200.0,14.8272,14.8564,14.8175,14.8272,59200.0
2010-06-23 12:30:00,15.22,15.25,15.2,15.23,61600.0,14.8272,14.8564,14.8077,14.8369,61600.0
2010-06-23 12:40:00,15.22,15.27,15.22,15.27,58600.0,14.8272,14.8759,14.8272,14.8759,58600.0
2010-06-23 12:50:00,15.26,15.33,15.26,15.31,67400.0,14.8662,14.9344,14.8662,14.9149,67400.0
2010-06-23 13:00:00,15.31,15.35,15.31,15.35,41900.0,14.9149,14.9538,14.9149,14.9538,41900.0
2010-06-23 13:10:00,15.35,15.35,15.32,15.33,30900.0,14.9538,14.9538,14.9246,14.9344,30900.0
2010-06-23 13:20:00,15.32,15.36,15.32,15.36,54500.0,14.9246,14.9636,14.9246,14.9636,54500.0
2010-06-23 13:30:00,15.36,15.38,15.35,15.38,46700.0,14.9636,14.9831,14.9538,14.9831,46700.0
2010-06-23 13:40:00,15.38,15.38,15.34,15.37,69400.0,14.9831,14.9831,14.9441,14.9733,69400.0
2010-06-23 13:50:00,15.37,15.41,15.36,15.4,40400.0,14.9733,15.0123,14.9636,15.0026,40400.0
2010-06-23 14:00:00,15.4,15.44,15.39,15.43,33000.0,15.0026,15.0415,14.9928,15.0318,33000.0
2010-06-23 14:10:00,15.43,15.43,15.34,15.38,130200.0,15.0318,15.0318,14.9441,14.9831,130200.0
2010-06-23 14:20:00,15.39,15.4,15.34,15.36,197400.0,14.9928,15.0026,14.9441,14.9636,197400.0
2010-06-23 14:30:00,15.37,15.48,15.36,15.42,140200.0,14.9733,15.0805,14.9636,15.022,140200.0
2010-06-23 14:40:00,15.42,15.43,15.32,15.33,209200.0,15.022,15.0318,14.9246,14.9344,209200.0
2010-06-23 14:50:00,15.33,15.36,15.31,15.34,121500.0,14.9344,14.9636,14.9149,14.9441,121500.0
2010-06-23 15:00:00,15.35,15.39,15.27,15.29,277600.0,14.9538,14.9928,14.8759,14.8954,277600.0
2010-06-23 15:10:00,15.3,15.32,15.26,15.27,237100.0,14.9051,14.9246,14.8662,14.8759,237100.0
2010-06-23 15:20:00,15.27,15.34,15.27,15.32,110100.0,14.8759,14.9441,14.8759,14.9246,110100.0
2010-06-23 15:30:00,15.32,15.32,15.27,15.32,133700.0,14.9246,14.9246,14.8759,14.9246,133700.0
2010-06-23 15:40:00,15.32,15.34,15.29,15.31,214800.0,14.9246,14.9441,14.8954,14.9149,214800.0
2010-06-23 15:50:00,15.31,15.32,15.27,15.28,344100.0,14.9149,14.9246,14.8759,14.8856,344100.0
2010-06-24 09:30:00,15.34,15.35,15.22,15.25,111800.0,14.9441,14.9538,14.8272,14.8564,111800.0
2010-06-24 09:40:00,15.26,15.26,15.22,15.24,107100.0,14.8662,14.8662,14.8272,14.8467,107100.0
2010-06-24 09:50:00,15.24,15.24,15.09,15.09,116600.0,14.8467,14.8467,14.7006,14.7006,116600.0
2010-06-24 10:00:00,15.09,15.2,15.09,15.17,100100.0,14.7006,14.8077,14.7006,14.7785,100100.0
2010-06-24 10:10:00,15.17,15.18,15.12,15.16,80900.0,14.7785,14.7882,14.7298,14.7687,80900.0
2010-06-24 10:20:00,15.16,15.22,15.16,15.17,90100.0,14.7687,14.8272,14.7687,14.7785,90100.0
2010-06-24 10:30:00,15.17,15.17,15.12,15.16,46600.0,14.7785,14.7785,14.7298,14.7687,46600.0
2010-06-24 10:40:00,15.15,15.15,15.07,15.1,56000.0,14.759,14.759,14.6811,14.7103,56000.0
2010-06-24 10:50:00,15.1,15.1,15.05,15.09,82500.0,14.7103,14.7103,14.6616,14.7006,82500.0
2010-06-24 11:00:00,15.09,15.1,15.03,15.04,121300.0,14.7006,14.7103,14.6421,14.6518,121300.0
2010-06-24 11:10:00,15.04,15.06,15.03,15.05,66500.0,14.6518,14.6713,14.6421,14.6616,66500.0
2010-06-24 11:20:00,15.05,15.07,15.02,15.05,82400.0,14.6616,14.6811,14.6324,14.6616,82400.0
2010-06-24 11:30:00,15.05,15.06,15.03,15.04,177500.0,14.6616,14.6713,14.6421,14.6518,177500.0
2010-06-24 11:40:00,15.04,15.05,15.02,15.04,171800.0,14.6518,14.6616,14.6324,14.6518,171800.0
2010-06-24 11:50:00,15.04,15.1,15.02,15.05,212400.0,14.6518,14.7103,14.6324,14.6616,212400.0
2010-06-24 12:00:00,15.05,15.1,15.05,15.08,152800.0,14.6616,14.7103,14.6616,14.6908,152800.0
2010-06-24 12:10:00,15.08,15.1,15.08,15.1,94900.0,14.6908,14.7103,14.6908,14.7103,94900.0
2010-06-24 12:20:00,15.1,15.15,15.1,15.14,161400.0,14.7103,14.759,14.7103,14.7493,161400.0
2010-06-24 12:30:00,15.15,15.16,15.14,15.15,110100.0,14.759,14.7687,14.7493,14.759,110100.0
2010-06-24 12:40:00,15.15,15.17,15.13,15.15,101400.0,14.759,14.7785,14.7395,14.759,101400.0
2010-06-24 12:50:00,15.14,15.15,15.13,15.15,17100.0,14.7493,14.759,14.7395,14.759,17100.0
2010-06-24 13:00:00,15.15,15.19,15.13,15.16,68100.0,14.759,14.798,14.7395,14.7687,68100.0
2010-06-24 13:10:00,15.16,15.2,15.15,15.19,80900.0,14.7687,14.8077,14.759,14.798,80900.0
2010-06-24 13:20:00,15.19,15.21,15.17,15.18,48600.0,14.798,14.8175,14.7785,14.7882,48600.0
2010-06-24 13:30:00,15.18,15.24,15.16,15.23,165700.0,14.7882,14.8467,14.7687,14.8369,165700.0
2010-06-24 13:40:00,15.22,15.23,15.21,15.22,74500.0,14.8272,14.8369,14.8175,14.8272,74500.0
2010-06-24 13:50:00,15.22,15.28,15.22,15.27,150700.0,14.8272,14.8856,14.8272,14.8759,150700.0
2010-06-24 14:00:00,15.28,15.28,15.24,15.26,127600.0,14.8856,14.8856,14.8467,14.8662,127600.0
2010-06-24 14:10:00,15.26,15.26,15.25,15.25,47700.0,14.8662,14.8662,14.8564,14.8564,47700.0
2010-06-24 14:20:00,15.26,15.27,15.24,15.25,128000.0,14.8662,14.8759,14.8467,14.8564,128000.0
2010-06-24 14:30:00,15.26,15.26,15.16,15.16,120200.0,14.8662,14.8662,14.7687,14.7687,120200.0
2010-06-24 14:40:00,15.16,15.17,15.11,15.11,132000.0,14.7687,14.7785,14.72,14.72,132000.0
2010-06-24 14:50:00,15.12,15.12,15.09,15.1,66600.0,14.7298,14.7298,14.7006,14.7103,66600.0
2010-06-24 15:00:00,15.11,15.13,15.1,15.1,175200.0,14.72,14.7395,14.7103,14.7103,175200.0
2010-06-24 15:10:00,15.11,15.12,15.04,15.05,389600.0,14.72,14.7298,14.6518,14.6616,389600.0
2010-06-24 15:20:00,15.05,15.11,15.03,15.09,164900.0,14.6616,14.72,14.6421,14.7006,164900.0
2010-06-24 15:30:00,15.09,15.1,15.06,15.08,174700.0,14.7006,14.7103,14.6713,14.6908,174700.0
2010-06-24 15:40:00,15.09,15.1,15.06,15.08,292600.0,14.7006,14.7103,14.6713,14.6908,292600.0
2010-06-24 15:50:00,15.08,15.08,15.02,15.04,511900.0,14.6908,14.6908,14.6324,14.6518,511900.0
2010-06-25 09:30:00,15.06,15.16,15.02,15.1,186400.0,14.6713,14.7687,14.6324,14.7103,186400.0
2010-06-25 09:40:00,15.1,15.11,15.0,15.05,330800.0,14.7103,14.72,14.6129,14.6616,330800.0
2010-06-25 09:50:00,15.05,15.11,15.0,15.1,181600.0,14.6616,14.72,14.6129,14.7103,181600.0
2010-06-25 10:00:00,15.1,15.13,15.07,15.08,135600.0,14.7103,14.7395,14.6811,14.6908,135600.0
2010-06-25 10:10:00,15.08,15.11,15.05,15.06,71900.0,14.6908,14.72,14.6616,14.6713,71900.0
2010-06-25 10:20:00,15.06,15.06,14.99,15.0,248200.0,14.6713,14.6713,14.6031,14.6129,248200.0
2010-06-25 10:30:00,15.01,15.04,14.97,15.0,238200.0,14.6226,14.6518,14.5836,14.6129,238200.0
2010-06-25 10:40:00,15.0,15.01,14.98,15.01,116000.0,14.6129,14.6226,14.5934,14.6226,116000.0
2010-06-25 10:50:00,15.01,15.02,14.9,14.9,120500.0,14.6226,14.6324,14.5155,14.5155,120500.0
2010-06-25 11:00:00,14.9,14.91,14.86,14.89,283100.0,14.5155,14.5252,14.4765,14.5057,283100.0
2010-06-25 11:10:00,14.89,14.9,14.86,14.87,159100.0,14.5057,14.5155,14.4765,14.4862,159100.0
2010-06-25 11:20:00,14.88,14.92,14.84,14.92,253000.0,14.496,14.5349,14.457,14.5349,253000.0
2010-06-25 11:30:00,14.92,14.94,14.91,14.92,168400.0,14.5349,14.5544,14.5252,14.5349,168400.0
2010-06-25 11:40:00,14.92,14.98,14.9,14.98,221600.0,14.5349,14.5934,14.5155,14.5934,221600.0
2010-06-25 11:50:00,14.99,15.03,14.96,14.97,175800.0,14.6031,14.6421,14.5739,14.5836,175800.0
2010-06-25 12:00:00,14.96,15.0,14.94,15.0,98600.0,14.5739,14.6129,14.5544,14.6129,98600.0
2010-06-25 12:10:00,15.0,15.02,14.85,15.0,147100.0,14.6129,14.6324,14.4667,14.6129,147100.0
2010-06-25 12:20:00,15.01,15.03,14.98,15.0,156300.0,14.6226,14.6421,14.5934,14.6129,156300.0
2010-06-25 12:30:00,15.0,15.04,14.99,15.0,115800.0,14.6129,14.6518,14.6031,14.6129,115800.0
2010-06-25 12:40:00,14.99,15.01,14.99,15.0,92000.0,14.6031,14.6226,14.6031,14.6129,92000.0
2010-06-25 12:50:00,15.0,15.02,14.99,15.01,56500.0,14.6129,14.6324,14.6031,14.6226,56500.0
2010-06-25 13:00:00,15.01,15.09,15.0,15.09,59300.0,14.6226,14.7006,14.6129,14.7006,59300.0
2010-06-25 13:10:00,15.08,15.1,15.02,15.1,183400.0,14.6908,14.7103,14.6324,14.7103,183400.0
2010-06-25 13:20:00,15.1,15.1,15.04,15.06,143400.0,14.7103,14.7103,14.6518,14.6713,143400.0
2010-06-25 13:30:00,15.06,15.14,15.05,15.09,290200.0,14.6713,14.7493,14.6616,14.7006,290200.0
2010-06-25 13:40:00,15.1,15.1,15.07,15.07,132800.0,14.7103,14.7103,14.6811,14.6811,132800.0
2010-06-25 13:50:00,15.07,15.1,15.05,15.1,79400.0,14.6811,14.7103,14.6616,14.7103,79400.0
2010-06-25 14:00:00,15.09,15.13,15.07,15.08,50900.0,14.7006,14.7395,14.6811,14.6908,50900.0
2010-06-25 14:10:00,15.08,15.15,15.08,15.15,40000.0,14.6908,14.759,14.6908,14.759,40000.0
2010-06-25 14:20:00,15.15,15.16,15.14,15.16,92200.0,14.759,14.7687,14.7493,14.7687,92200.0
2010-06-25 14:30:00,15.16,15.2,15.16,15.2,124800.0,14.7687,14.8077,14.7687,14.8077,124800.0
2010-06-25 14:40:00,15.2,15.21,15.17,15.19,156000.0,14.8077,14.8175,14.7785,14.798,156000.0
2010-06-25 14:50:00,15.18,15.2,15.17,15.19,81900.0,14.7882,14.8077,14.7785,14.798,81900.0
2010-06-25 15:00:00,15.19,15.2,15.17,15.2,171600.0,14.798,14.8077,14.7785,14.8077,171600.0
2010-06-25 15:10:00,15.2,15.2,15.13,15.15,278100.0,14.8077,14.8077,14.7395,14.759,278100.0
2010-06-25 15:20:00,15.15,15.18,15.14,15.17,57800.0,14.759,14.7882,14.7493,14.7785,57800.0
2010-06-25 15:30:00,15.16,15.21,15.15,15.2,149600.0,14.7687,14.8175,14.759,14.8077,149600.0
2010-06-25 15:40:00,15.21,15.21,15.13,15.15,138600.0,14.8175,14.8175,14.7395,14.759,138600.0
2010-06-25 15:50:00,15.15,15.15,15.07,15.14,522100.0,14.759,14.759,14.6811,14.7493,522100.0
2010-06-28 09:30:00,15.22,15.23,15.01,15.02,81600.0,14.8272,14.8369,14.6226,14.6324,81600.0
2010-06-28 09:40:00,15.03,15.05,14.94,14.94,164100.0,14.6421,14.6616,14.5544,14.5544,164100.0
2010-06-28 09:50:00,14.95,14.98,14.92,14.97,192700.0,14.5642,14.5934,14.5349,14.5836,192700.0
2010-06-28 10:00:00,14.97,15.0,14.94,14.95,130100.0,14.5836,14.6129,14.5544,14.5642,130100.0
2010-06-28 10:10:00,14.95,15.02,14.95,15.01,162800.0,14.5642,14.6324,14.5642,14.6226,162800.0
2010-06-28 10:20:00,15.01,15.09,15.01,15.09,147300.0,14.6226,14.7006,14.6226,14.7006,147300.0
2010-06-28 10:30:00,15.09,15.1,15.0,15.01,186400.0,14.7006,14.7103,14.6129,14.6226,186400.0
2010-06-28 10:40:00,15.01,15.1,15.0,15.09,222600.0,14.6226,14.7103,14.6129,14.7006,222600.0
2010-06-28 10:50:00,15.08,15.14,15.07,15.14,83400.0,14.6908,14.7493,14.6811,14.7493,83400.0
2010-06-28 11:00:00,15.15,15.15,15.1,15.1,87600.0,14.759,14.759,14.7103,14.7103,87600.0
2010-06-28 11:10:00,15.1,15.14,15.09,15.14,80300.0,14.7103,14.7493,14.7006,14.7493,80300.0
2010-06-28 11:20:00,15.14,15.16,15.12,15.15,95000.0,14.7493,14.7687,14.7298,14.759,95000.0
2010-06-28 11:30:00,15.15,15.17,15.12,15.13,99900.0,14.759,14.7785,14.7298,14.7395,99900.0
2010-06-28 11:40:00,15.12,15.16,15.12,15.13,58700.0,14.7298,14.7687,14.7298,14.7395,58700.0
2010-06-28 11:50:00,15.14,15.14,15.13,15.14,22400.0,14.7493,14.7493,14.7395,14.7493,22400.0
2010-06-28 12:00:00,15.14,15.18,15.12,15.18,223000.0,14.7493,14.7882,14.7298,14.7882,223000.0
2010-06-28 12:10:00,15.17,15.18,15.12,15.12,76000.0,14.7785,14.7882,14.7298,14.7298,76000.0
2010-06-28 12:20:00,15.12,15.15,15.1,15.15,83500.0,14.7298,14.759,14.7103,14.759,83500.0
2010-06-28 12:30:00,15.15,15.15,15.1,15.1,78600.0,14.759,14.759,14.7103,14.7103,78600.0
2010-06-28 12:40:00,15.1,15.11,15.07,15.1,106900.0,14.7103,14.72,14.6811,14.7103,106900.0
2010-06-28 12:50:00,15.11,15.12,15.09,15.12,31500.0,14.72,14.7298,14.7006,14.7298,31500.0
2010-06-28 13:00:00,15.11,15.11,15.07,15.07,46300.0,14.72,14.72,14.6811,14.6811,46300.0
2010-06-28 13:10:00,15.07,15.09,15.06,15.07,67000.0,14.6811,14.7006,14.6713,14.6811,67000.0
2010-06-28 13:20:00,15.08,15.11,15.08,15.09,34700.0,14.6908,14.72,14.6908,14.7006,34700.0
2010-06-28 13:30:00,15.09,15.11,15.06,15.11,92400.0,14.7006,14.72,14.6713,14.72,92400.0
2010-06-28 13:40:00,15.1,15.12,15.09,15.12,29500.0,14.7103,14.7298,14.7006,14.7298,29500.0
2010-06-28 13:50:00,15.12,15.14,15.11,15.13,44200.0,14.7298,14.7493,14.72,14.7395,44200.0
2010-06-28 14:00:00,15.13,15.15,15.11,15.14,117000.0,14.7395,14.759,14.72,14.7493,117000.0
2010-06-28 14:10:00,15.15,15.16,15.12,15.13,141100.0,14.759,14.7687,14.7298,14.7395,141100.0
2010-06-28 14:20:00,15.13,15.15,15.12,15.13,144700.0,14.7395,14.759,14.7298,14.7395,144700.0
2010-06-28 14:30:00,15.13,15.15,15.11,15.14,124700.0,14.7395,14.759,14.72,14.7493,124700.0
2010-06-28 14:40:00,15.15,15.18,15.15,15.15,71200.0,14.759,14.7882,14.759,14.759,71200.0
2010-06-28 14:50:00,15.16,15.19,15.14,15.18,211600.0,14.7687,14.798,14.7493,14.7882,211600.0
2010-06-28 15:00:00,15.19,15.21,15.16,15.17,392300.0,14.798,14.8175,14.7687,14.7785,392300.0
2010-06-28 15:10:00,15.17,15.18,15.14,15.16,78000.0,14.7785,14.7882,14.7493,14.7687,78000.0
2010-06-28 15:20:00,15.16,15.17,15.1,15.12,132900.0,14.7687,14.7785,14.7103,14.7298,132900.0
2010-06-28 15:30:00,15.11,15.16,15.11,15.14,383000.0,14.72,14.7687,14.72,14.7493,383000.0
2010-06-28 15:40:00,15.14,15.19,15.14,15.18,215700.0,14.7493,14.798,14.7493,14.7882,215700.0
2010-06-28 15:50:00,15.17,15.17,15.09,15.1,484600.0,14.7785,14.7785,14.7006,14.7103,484600.0
2010-06-29 09:30:00,14.86,15.01,14.85,14.93,434500.0,14.4765,14.6226,14.4667,14.5447,434500.0
2010-06-29 09:40:00,14.93,14.93,14.81,14.81,265000.0,14.5447,14.5447,14.4278,14.4278,265000.0
2010-06-29 09:50:00,14.82,14.83,14.77,14.82,164000.0,14.4375,14.4473,14.3888,14.4375,164000.0
2010-06-29 10:00:00,14.8,14.81,14.7,14.81,422000.0,14.418,14.4278,14.3206,14.4278,422000.0
2010-06-29 10:10:00,14.81,14.83,14.7,14.74,186900.0,14.4278,14.4473,14.3206,14.3596,186900.0
2010-06-29 10:20:00,14.74,14.74,14.67,14.68,217200.0,14.3596,14.3596,14.2914,14.3011,217200.0
2010-06-29 10:30:00,14.67,14.75,14.67,14.74,194400.0,14.2914,14.3693,14.2914,14.3596,194400.0
2010-06-29 10:40:00,14.74,14.74,14.68,14.69,135100.0,14.3596,14.3596,14.3011,14.3109,135100.0
2010-06-29 10:50:00,14.69,14.77,14.66,14.76,263100.0,14.3109,14.3888,14.2816,14.3791,263100.0
2010-06-29 11:00:00,14.76,14.81,14.71,14.8,510900.0,14.3791,14.4278,14.3304,14.418,510900.0
2010-06-29 11:10:00,14.8,14.83,14.69,14.7,304700.0,14.418,14.4473,14.3109,14.3206,304700.0
2010-06-29 11:20:00,14.69,14.7,14.65,14.65,110500.0,14.3109,14.3206,14.2719,14.2719,110500.0
2010-06-29 11:30:00,14.65,14.66,14.61,14.62,92100.0,14.2719,14.2816,14.2329,14.2427,92100.0
2010-06-29 11:40:00,14.62,14.63,14.59,14.6,154300.0,14.2427,14.2524,14.2135,14.2232,154300.0
2010-06-29 11:50:00,14.6,14.61,14.54,14.55,365600.0,14.2232,14.2329,14.1647,14.1745,365600.0
2010-06-29 12:00:00,14.55,14.55,14.5,14.54,168900.0,14.1745,14.1745,14.1258,14.1647,168900.0
2010-06-29 12:10:00,14.54,14.56,14.51,14.54,159800.0,14.1647,14.1842,14.1355,14.1647,159800.0
2010-06-29 12:20:00,14.54,14.57,14.53,14.55,109900.0,14.1647,14.194,14.155,14.1745,109900.0
2010-06-29 12:30:00,14.55,14.58,14.51,14.52,218100.0,14.1745,14.2037,14.1355,14.1453,218100.0
2010-06-29 12:40:00,14.52,14.66,14.51,14.65,312700.0,14.1453,14.2816,14.1355,14.2719,312700.0
2010-06-29 12:50:00,14.65,14.69,14.65,14.66,173400.0,14.2719,14.3109,14.2719,14.2816,173400.0
2010-06-29 13:00:00,14.66,14.67,14.64,14.65,115100.0,14.2816,14.2914,14.2622,14.2719,115100.0
2010-06-29 13:10:00,14.65,14.67,14.62,14.64,141600.0,14.2719,14.2914,14.2427,14.2622,141600.0
2010-06-29 13:20:00,14.64,14.65,14.58,14.6,179000.0,14.2622,14.2719,14.2037,14.2232,179000.0
2010-06-29 13:30:00,14.59,14.61,14.55,14.59,124200.0,14.2135,14.2329,14.1745,14.2135,124200.0
2010-06-29 13:40:00,14.58,14.62,14.57,14.57,171000.0,14.2037,14.2427,14.194,14.194,171000.0
2010-06-29 13:50:00,14.57,14.6,14.57,14.59,120100.0,14.194,14.2232,14.194,14.2135,120100.0
2010-06-29 14:00:00,14.59,14.63,14.57,14.6,204200.0,14.2135,14.2524,14.194,14.2232,204200.0
2010-06-29 14:10:00,14.61,14.63,14.58,14.61,376200.0,14.2329,14.2524,14.2037,14.2329,376200.0
2010-06-29 14:20:00,14.61,14.66,14.59,14.64,287400.0,14.2329,14.2816,14.2135,14.2622,287400.0
2010-06-29 14:30:00,14.63,14.64,14.6,14.61,246300.0,14.2524,14.2622,14.2232,14.2329,246300.0
2010-06-29 14:40:00,14.6,14.61,14.58,14.59,269800.0,14.2232,14.2329,14.2037,14.2135,269800.0
2010-06-29 14:50:00,14.59,14.67,14.59,14.64,1520400.0,14.2135,14.2914,14.2135,14.2622,1520400.0
2010-06-29 15:00:00,14.64,14.67,14.62,14.64,749700.0,14.2622,14.2914,14.2427,14.2622,749700.0
2010-06-29 15:10:00,14.63,14.68,14.61,14.65,237500.0,14.2524,14.3011,14.2329,14.2719,237500.0
2010-06-29 15:20:00,14.65,14.66,14.57,14.66,649900.0,14.2719,14.2816,14.194,14.2816,649900.0
2010-06-29 15:30:00,14.66,14.69,14.62,14.68,411000.0,14.2816,14.3109,14.2427,14.3011,411000.0
2010-06-29 15:40:00,14.67,14.69,14.61,14.62,1058000.0,14.2914,14.3109,14.2329,14.2427,1058000.0
2010-06-29 15:50:00,14.62,14.7,14.59,14.65,693000.0,14.2427,14.3206,14.2135,14.2719,693000.0
2010-06-30 09:30:00,14.62,14.66,14.53,14.63,205300.0,14.2427,14.2816,14.155,14.2524,205300.0
2010-06-30 09:40:00,14.63,14.8,14.63,14.76,193900.0,14.2524,14.418,14.2524,14.3791,193900.0
2010-06-30 09:50:00,14.76,14.77,14.65,14.65,147000.0,14.3791,14.3888,14.2719,14.2719,147000.0
2010-06-30 10:00:00,14.65,14.68,14.64,14.66,223700.0,14.2719,14.3011,14.2622,14.2816,223700.0
2010-06-30 10:10:00,14.65,14.7,14.64,14.66,390500.0,14.2719,14.3206,14.2622,14.2816,390500.0
2010-06-30 10:20:00,14.66,14.7,14.64,14.67,288100.0,14.2816,14.3206,14.2622,14.2914,288100.0
2010-06-30 10:30:00,14.67,14.72,14.67,14.69,150300.0,14.2914,14.3401,14.2914,14.3109,150300.0
2010-06-30 10:40:00,14.69,14.71,14.64,14.65,206300.0,14.3109,14.3304,14.2622,14.2719,206300.0
2010-06-30 10:50:00,14.65,14.67,14.64,14.65,181700.0,14.2719,14.2914,14.2622,14.2719,181700.0
2010-06-30 11:00:00,14.66,14.7,14.64,14.65,196800.0,14.2816,14.3206,14.2622,14.2719,196800.0
2010-06-30 11:10:00,14.66,14.68,14.65,14.66,108400.0,14.2816,14.3011,14.2719,14.2816,108400.0
2010-06-30 11:20:00,14.66,14.67,14.64,14.66,96700.0,14.2816,14.2914,14.2622,14.2816,96700.0
2010-06-30 11:30:00,14.65,14.68,14.65,14.68,88400.0,14.2719,14.3011,14.2719,14.3011,88400.0
2010-06-30 11:40:00,14.68,14.73,14.64,14.65,300300.0,14.3011,14.3498,14.2622,14.2719,300300.0
2010-06-30 11:50:00,14.65,14.66,14.62,14.63,190300.0,14.2719,14.2816,14.2427,14.2524,190300.0
2010-06-30 12:00:00,14.63,14.69,14.62,14.65,178700.0,14.2524,14.3109,14.2427,14.2719,178700.0
2010-06-30 12:10:00,14.65,14.67,14.64,14.66,78500.0,14.2719,14.2914,14.2622,14.2816,78500.0
2010-06-30 12:20:00,14.67,14.7,14.64,14.69,250500.0,14.2914,14.3206,14.2622,14.3109,250500.0
2010-06-30 12:30:00,14.69,14.71,14.66,14.66,110300.0,14.3109,14.3304,14.2816,14.2816,110300.0
2010-06-30 12:40:00,14.67,14.67,14.64,14.66,142700.0,14.2914,14.2914,14.2622,14.2816,142700.0
2010-06-30 12:50:00,14.65,14.67,14.65,14.66,117100.0,14.2719,14.2914,14.2719,14.2816,117100.0
2010-06-30 13:00:00,14.66,14.66,14.64,14.66,208800.0,14.2816,14.2816,14.2622,14.2816,208800.0
2010-06-30 13:10:00,14.66,14.66,14.64,14.65,65000.0,14.2816,14.2816,14.2622,14.2719,65000.0
2010-06-30 13:20:00,14.65,14.68,14.65,14.67,66000.0,14.2719,14.3011,14.2719,14.2914,66000.0
2010-06-30 13:30:00,14.67,14.68,14.61,14.61,179100.0,14.2914,14.3011,14.2329,14.2329,179100.0
2010-06-30 13:40:00,14.61,14.66,14.59,14.63,205600.0,14.2329,14.2816,14.2135,14.2524,205600.0
2010-06-30 13:50:00,14.63,14.66,14.6,14.6,111900.0,14.2524,14.2816,14.2232,14.2232,111900.0
2010-06-30 14:00:00,14.6,14.62,14.58,14.6,317500.0,14.2232,14.2427,14.2037,14.2232,317500.0
2010-06-30 14:10:00,14.6,14.6,14.58,14.58,274900.0,14.2232,14.2232,14.2037,14.2037,274900.0
2010-06-30 14:20:00,14.58,14.59,14.51,14.55,181200.0,14.2037,14.2135,14.1355,14.1745,181200.0
2010-06-30 14:30:00,14.55,14.59,14.55,14.57,71000.0,14.1745,14.2135,14.1745,14.194,71000.0
2010-06-30 14:40:00,14.58,14.6,14.54,14.59,165500.0,14.2037,14.2232,14.1647,14.2135,165500.0
2010-06-30 14:50:00,14.58,14.59,14.56,14.56,149800.0,14.2037,14.2135,14.1842,14.1842,149800.0
2010-06-30 15:00:00,14.56,14.57,14.55,14.56,151100.0,14.1842,14.194,14.1745,14.1842,151100.0
2010-06-30 15:10:00,14.55,14.56,14.52,14.53,275100.0,14.1745,14.1842,14.1453,14.155,275100.0
2010-06-30 15:20:00,14.53,14.54,14.49,14.51,269700.0,14.155,14.1647,14.116,14.1355,269700.0
2010-06-30 15:30:00,14.5,14.51,14.45,14.45,492100.0,14.1258,14.1355,14.0771,14.0771,492100.0
2010-06-30 15:40:00,14.46,14.47,14.37,14.42,816500.0,14.0868,14.0966,13.9991,14.0478,816500.0
2010-06-30 15:50:00,14.42,14.45,14.39,14.4,1128400.0,14.0478,14.0771,14.0186,14.0284,1128400.0
2010-07-01 09:30:00,14.39,14.5,14.3,14.49,183600.0,14.0186,14.1258,13.9309,14.116,183600.0
2010-07-01 09:40:00,14.5,14.5,14.39,14.4,110400.0,14.1258,14.1258,14.0186,14.0284,110400.0
2010-07-01 09:50:00,14.39,14.4,14.34,14.38,139900.0,14.0186,14.0284,13.9699,14.0089,139900.0
2010-07-01 10:00:00,14.37,14.37,14.3,14.37,235400.0,13.9991,13.9991,13.9309,13.9991,235400.0
2010-07-01 10:10:00,14.36,14.39,14.27,14.32,200300.0,13.9894,14.0186,13.9017,13.9504,200300.0
2010-07-01 10:20:00,14.31,14.33,14.21,14.25,339200.0,13.9407,13.9602,13.8433,13.8822,339200.0
2010-07-01 10:30:00,14.25,14.27,14.17,14.17,122800.0,13.8822,13.9017,13.8043,13.8043,122800.0
2010-07-01 10:40:00,14.17,14.21,14.1,14.16,423200.0,13.8043,13.8433,13.7361,13.7946,423200.0
2010-07-01 10:50:00,14.16,14.17,14.09,14.1,192400.0,13.7946,13.8043,13.7264,13.7361,192400.0
2010-07-01 11:00:00,14.09,14.12,14.06,14.09,186100.0,13.7264,13.7556,13.6971,13.7264,186100.0
2010-07-01 11:10:00,14.1,14.15,14.06,14.15,345700.0,13.7361,13.7848,13.6971,13.7848,345700.0
2010-07-01 11:20:00,14.14,14.15,14.11,14.15,194800.0,13.7751,13.7848,13.7458,13.7848,194800.0
2010-07-01 11:30:00,14.15,14.2,14.13,14.19,163300.0,13.7848,13.8335,13.7653,13.8238,163300.0
2010-07-01 11:40:00,14.19,14.21,14.15,14.16,137100.0,13.8238,13.8433,13.7848,13.7946,137100.0
2010-07-01 11:50:00,14.15,14.19,14.14,14.18,123300.0,13.7848,13.8238,13.7751,13.814,123300.0
2010-07-01 12:00:00,14.17,14.18,14.11,14.13,90300.0,13.8043,13.814,13.7458,13.7653,90300.0
2010-07-01 12:10:00,14.13,14.17,14.12,14.16,104900.0,13.7653,13.8043,13.7556,13.7946,104900.0
2010-07-01 12:20:00,14.16,14.16,14.11,14.15,180300.0,13.7946,13.7946,13.7458,13.7848,180300.0
2010-07-01 12:30:00,14.14,14.23,14.14,14.21,112300.0,13.7751,13.8627,13.7751,13.8433,112300.0
2010-07-01 12:40:00,14.21,14.28,14.21,14.27,452500.0,13.8433,13.9115,13.8433,13.9017,452500.0
2010-07-01 12:50:00,14.28,14.32,14.21,14.24,132200.0,13.9115,13.9504,13.8433,13.8725,132200.0
2010-07-01 13:00:00,14.23,14.25,14.2,14.22,221000.0,13.8627,13.8822,13.8335,13.853,221000.0
2010-07-01 13:10:00,14.23,14.25,14.18,14.24,128900.0,13.8627,13.8822,13.814,13.8725,128900.0
2010-07-01 13:20:00,14.24,14.27,14.2,14.21,143000.0,13.8725,13.9017,13.8335,13.8433,143000.0
2010-07-01 13:30:00,14.21,14.3,14.21,14.3,100900.0,13.8433,13.9309,13.8433,13.9309,100900.0
2010-07-01 13:40:00,14.3,14.3,14.22,14.23,81500.0,13.9309,13.9309,13.853,13.8627,81500.0
2010-07-01 13:50:00,14.22,14.28,14.22,14.28,71500.0,13.853,13.9115,13.853,13.9115,71500.0
2010-07-01 14:00:00,14.27,14.28,14.24,14.25,133300.0,13.9017,13.9115,13.8725,13.8822,133300.0
2010-07-01 14:10:00,14.25,14.33,14.25,14.31,109100.0,13.8822,13.9602,13.8822,13.9407,109100.0
2010-07-01 14:20:00,14.31,14.31,14.24,14.27,129300.0,13.9407,13.9407,13.8725,13.9017,129300.0
2010-07-01 14:30:00,14.27,14.28,14.24,14.26,173400.0,13.9017,13.9115,13.8725,13.892,173400.0
2010-07-01 14:40:00,14.26,14.26,14.21,14.24,303600.0,13.892,13.892,13.8433,13.8725,303600.0
2010-07-01 14:50:00,14.24,14.26,14.2,14.25,189800.0,13.8725,13.892,13.8335,13.8822,189800.0
2010-07-01 15:00:00,14.26,14.32,14.25,14.3,138000.0,13.892,13.9504,13.8822,13.9309,138000.0
2010-07-01 15:10:00,14.3,14.31,14.27,14.29,306300.0,13.9309,13.9407,13.9017,13.9212,306300.0
2010-07-01 15:20:00,14.29,14.31,14.24,14.3,429800.0,13.9212,13.9407,13.8725,13.9309,429800.0
2010-07-01 15:30:00,14.31,14.36,14.28,14.34,286700.0,13.9407,13.9894,13.9115,13.9699,286700.0
2010-07-01 15:40:00,14.34,14.35,14.28,14.28,338100.0,13.9699,13.9797,13.9115,13.9115,338100.0
2010-07-01 15:50:00,14.28,14.38,14.26,14.34,806500.0,13.9115,14.0089,13.892,13.9699,806500.0
2010-07-02 09:30:00,14.41,14.54,14.3,14.51,267800.0,14.0381,14.1647,13.9309,14.1355,267800.0
2010-07-02 09:40:00,14.51,14.53,14.4,14.45,176100.0,14.1355,14.155,14.0284,14.0771,176100.0
2010-07-02 09:50:00,14.45,14.54,14.4,14.52,204900.0,14.0771,14.1647,14.0284,14.1453,204900.0
2010-07-02 10:00:00,14.51,14.57,14.45,14.54,268300.0,14.1355,14.194,14.0771,14.1647,268300.0
2010-07-02 10:10:00,14.53,14.58,14.53,14.57,137000.0,14.155,14.2037,14.155,14.194,137000.0
2010-07-02 10:20:00,14.57,14.57,14.53,14.55,142400.0,14.194,14.194,14.155,14.1745,142400.0
2010-07-02 10:30:00,14.56,14.58,14.53,14.57,115700.0,14.1842,14.2037,14.155,14.194,115700.0
2010-07-02 10:40:00,14.57,14.6,14.54,14.59,87200.0,14.194,14.2232,14.1647,14.2135,87200.0
2010-07-02 10:50:00,14.59,14.6,14.56,14.59,120600.0,14.2135,14.2232,14.1842,14.2135,120600.0
2010-07-02 11:00:00,14.59,14.64,14.58,14.64,205500.0,14.2135,14.2622,14.2037,14.2622,205500.0
2010-07-02 11:10:00,14.64,14.67,14.61,14.63,168000.0,14.2622,14.2914,14.2329,14.2524,168000.0
2010-07-02 11:20:00,14.63,14.63,14.56,14.6,130200.0,14.2524,14.2524,14.1842,14.2232,130200.0
2010-07-02 11:30:00,14.59,14.6,14.54,14.54,101300.0,14.2135,14.2232,14.1647,14.1647,101300.0
2010-07-02 11:40:00,14.54,14.56,14.51,14.56,82500.0,14.1647,14.1842,14.1355,14.1842,82500.0
2010-07-02 11:50:00,14.56,14.58,14.55,14.58,86600.0,14.1842,14.2037,14.1745,14.2037,86600.0
2010-07-02 12:00:00,14.57,14.6,14.55,14.6,98900.0,14.194,14.2232,14.1745,14.2232,98900.0
2010-07-02 12:10:00,14.6,14.61,14.53,14.54,172800.0,14.2232,14.2329,14.155,14.1647,172800.0
2010-07-02 12:20:00,14.53,14.6,14.53,14.6,94500.0,14.155,14.2232,14.155,14.2232,94500.0
2010-07-02 12:30:00,14.59,14.62,14.54,14.55,140900.0,14.2135,14.2427,14.1647,14.1745,140900.0
2010-07-02 12:40:00,14.55,14.59,14.53,14.59,110600.0,14.1745,14.2135,14.155,14.2135,110600.0
2010-07-02 12:50:00,14.59,14.6,14.57,14.58,76300.0,14.2135,14.2232,14.194,14.2037,76300.0
2010-07-02 13:00:00,14.57,14.57,14.5,14.57,142200.0,14.194,14.194,14.1258,14.194,142200.0
2010-07-02 13:10:00,14.57,14.61,14.56,14.61,74500.0,14.194,14.2329,14.1842,14.2329,74500.0
2010-07-02 13:20:00,14.6,14.61,14.56,14.56,123800.0,14.2232,14.2329,14.1842,14.1842,123800.0
2010-07-02 13:30:00,14.56,14.61,14.56,14.6,100500.0,14.1842,14.2329,14.1842,14.2232,100500.0
2010-07-02 13:40:00,14.59,14.61,14.58,14.61,102200.0,14.2135,14.2329,14.2037,14.2329,102200.0
2010-07-02 13:50:00,14.6,14.61,14.58,14.6,46800.0,14.2232,14.2329,14.2037,14.2232,46800.0
2010-07-02 14:00:00,14.59,14.64,14.59,14.61,119800.0,14.2135,14.2622,14.2135,14.2329,119800.0
2010-07-02 14:10:00,14.61,14.62,14.6,14.62,83900.0,14.2329,14.2427,14.2232,14.2427,83900.0
2010-07-02 14:20:00,14.63,14.63,14.6,14.62,84200.0,14.2524,14.2524,14.2232,14.2427,84200.0
2010-07-02 14:30:00,14.61,14.63,14.6,14.62,133400.0,14.2329,14.2524,14.2232,14.2427,133400.0
2010-07-02 14:40:00,14.62,14.63,14.61,14.61,88700.0,14.2427,14.2524,14.2329,14.2329,88700.0
2010-07-02 14:50:00,14.61,14.63,14.6,14.62,169300.0,14.2329,14.2524,14.2232,14.2427,169300.0
2010-07-02 15:00:00,14.62,14.66,14.61,14.66,149300.0,14.2427,14.2816,14.2329,14.2816,149300.0
2010-07-02 15:10:00,14.65,14.69,14.65,14.67,183000.0,14.2719,14.3109,14.2719,14.2914,183000.0
2010-07-02 15:20:00,14.68,14.69,14.66,14.66,98600.0,14.3011,14.3109,14.2816,14.2816,98600.0
2010-07-02 15:30:00,14.66,14.71,14.65,14.7,153300.0,14.2816,14.3304,14.2719,14.3206,153300.0
2010-07-02 15:40:00,14.71,14.73,14.69,14.7,139500.0,14.3304,14.3498,14.3109,14.3206,139500.0
2010-07-02 15:50:00,14.69,14.7,14.59,14.6,477600.0,14.3109,14.3206,14.2135,14.2232,477600.0
2010-07-06 09:30:00,14.76,14.79,14.65,14.66,194200.0,14.3791,14.4083,14.2719,14.2816,194200.0
2010-07-06 09:40:00,14.66,14.67,14.61,14.67,102800.0,14.2816,14.2914,14.2329,14.2914,102800.0
2010-07-06 09:50:00,14.66,14.7,14.66,14.66,131400.0,14.2816,14.3206,14.2816,14.2816,131400.0
2010-07-06 10:00:00,14.67,14.73,14.61,14.72,265700.0,14.2914,14.3498,14.2329,14.3401,265700.0
2010-07-06 10:10:00,14.72,14.76,14.69,14.72,142700.0,14.3401,14.3791,14.3109,14.3401,142700.0
2010-07-06 10:20:00,14.72,14.76,14.71,14.74,150400.0,14.3401,14.3791,14.3304,14.3596,150400.0
2010-07-06 10:30:00,14.74,14.77,14.74,14.75,166400.0,14.3596,14.3888,14.3596,14.3693,166400.0
2010-07-06 10:40:00,14.75,14.77,14.72,14.75,66300.0,14.3693,14.3888,14.3401,14.3693,66300.0
2010-07-06 10:50:00,14.75,14.78,14.74,14.75,73300.0,14.3693,14.3986,14.3596,14.3693,73300.0
2010-07-06 11:00:00,14.74,14.78,14.74,14.75,78700.0,14.3596,14.3986,14.3596,14.3693,78700.0
2010-07-06 11:10:00,14.75,14.76,14.73,14.75,99800.0,14.3693,14.3791,14.3498,14.3693,99800.0
2010-07-06 11:20:00,14.75,14.75,14.72,14.73,57700.0,14.3693,14.3693,14.3401,14.3498,57700.0
2010-07-06 11:30:00,14.72,14.79,14.72,14.79,70500.0,14.3401,14.4083,14.3401,14.4083,70500.0
2010-07-06 11:40:00,14.78,14.79,14.77,14.77,72000.0,14.3986,14.4083,14.3888,14.3888,72000.0
2010-07-06 11:50:00,14.77,14.78,14.74,14.76,106100.0,14.3888,14.3986,14.3596,14.3791,106100.0
2010-07-06 12:00:00,14.77,14.77,14.76,14.77,23200.0,14.3888,14.3888,14.3791,14.3888,23200.0
2010-07-06 12:10:00,14.76,14.77,14.74,14.75,188700.0,14.3791,14.3888,14.3596,14.3693,188700.0
2010-07-06 12:20:00,14.75,14.77,14.7,14.74,244900.0,14.3693,14.3888,14.3206,14.3596,244900.0
2010-07-06 12:30:00,14.74,14.75,14.7,14.7,143400.0,14.3596,14.3693,14.3206,14.3206,143400.0
2010-07-06 12:40:00,14.7,14.7,14.6,14.61,73800.0,14.3206,14.3206,14.2232,14.2329,73800.0
2010-07-06 12:50:00,14.6,14.6,14.55,14.57,61700.0,14.2232,14.2232,14.1745,14.194,61700.0
2010-07-06 13:00:00,14.56,14.59,14.56,14.57,52000.0,14.1842,14.2135,14.1842,14.194,52000.0
2010-07-06 13:10:00,14.57,14.57,14.52,14.53,50200.0,14.194,14.194,14.1453,14.155,50200.0
2010-07-06 13:20:00,14.53,14.54,14.5,14.53,74800.0,14.155,14.1647,14.1258,14.155,74800.0
2010-07-06 13:30:00,14.54,14.54,14.51,14.52,51900.0,14.1647,14.1647,14.1355,14.1453,51900.0
2010-07-06 13:40:00,14.52,14.52,14.4,14.44,168000.0,14.1453,14.1453,14.0284,14.0673,168000.0
2010-07-06 13:50:00,14.44,14.48,14.44,14.47,253400.0,14.0673,14.1063,14.0673,14.0966,253400.0
2010-07-06 14:00:00,14.48,14.49,14.43,14.43,160800.0,14.1063,14.116,14.0576,14.0576,160800.0
2010-07-06 14:10:00,14.44,14.44,14.38,14.41,144300.0,14.0673,14.0673,14.0089,14.0381,144300.0
2010-07-06 14:20:00,14.41,14.46,14.4,14.46,108100.0,14.0381,14.0868,14.0284,14.0868,108100.0
2010-07-06 14:30:00,14.45,14.49,14.44,14.48,106100.0,14.0771,14.116,14.0673,14.1063,106100.0
2010-07-06 14:40:00,14.48,14.5,14.46,14.48,140900.0,14.1063,14.1258,14.0868,14.1063,140900.0
2010-07-06 14:50:00,14.47,14.5,14.43,14.43,120400.0,14.0966,14.1258,14.0576,14.0576,120400.0
2010-07-06 15:00:00,14.44,14.45,14.39,14.43,99300.0,14.0673,14.0771,14.0186,14.0576,99300.0
2010-07-06 15:10:00,14.42,14.44,14.37,14.38,180700.0,14.0478,14.0673,13.9991,14.0089,180700.0
2010-07-06 15:20:00,14.37,14.39,14.32,14.38,163200.0,13.9991,14.0186,13.9504,14.0089,163200.0
2010-07-06 15:30:00,14.38,14.41,14.36,14.37,181900.0,14.0089,14.0381,13.9894,13.9991,181900.0
2010-07-06 15:40:00,14.36,14.45,14.36,14.38,257100.0,13.9894,14.0771,13.9894,14.0089,257100.0
2010-07-06 15:50:00,14.38,14.43,14.37,14.43,265200.0,14.0089,14.0576,13.9991,14.0576,265200.0
2010-07-07 09:30:00,14.5,14.55,14.35,14.51,88400.0,14.1258,14.1745,13.9797,14.1355,88400.0
2010-07-07 09:40:00,14.5,14.54,14.42,14.43,71700.0,14.1258,14.1647,14.0478,14.0576,71700.0
2010-07-07 09:50:00,14.43,14.52,14.43,14.51,75500.0,14.0576,14.1453,14.0576,14.1355,75500.0
2010-07-07 10:00:00,14.51,14.6,14.51,14.55,84400.0,14.1355,14.2232,14.1355,14.1745,84400.0
2010-07-07 10:10:00,14.55,14.59,14.53,14.53,38000.0,14.1745,14.2135,14.155,14.155,38000.0
2010-07-07 10:20:00,14.53,14.54,14.5,14.51,58300.0,14.155,14.1647,14.1258,14.1355,58300.0
2010-07-07 10:30:00,14.52,14.57,14.51,14.55,59800.0,14.1453,14.194,14.1355,14.1745,59800.0
2010-07-07 10:40:00,14.55,14.59,14.52,14.59,39600.0,14.1745,14.2135,14.1453,14.2135,39600.0
2010-07-07 10:50:00,14.59,14.64,14.58,14.62,98500.0,14.2135,14.2622,14.2037,14.2427,98500.0
2010-07-07 11:00:00,14.62,14.62,14.57,14.57,41800.0,14.2427,14.2427,14.194,14.194,41800.0
2010-07-07 11:10:00,14.57,14.58,14.5,14.5,41900.0,14.194,14.2037,14.1258,14.1258,41900.0
2010-07-07 11:20:00,14.5,14.53,14.48,14.53,48300.0,14.1258,14.155,14.1063,14.155,48300.0
2010-07-07 11:30:00,14.53,14.6,14.52,14.6,107900.0,14.155,14.2232,14.1453,14.2232,107900.0
2010-07-07 11:40:00,14.6,14.6,14.52,14.53,72800.0,14.2232,14.2232,14.1453,14.155,72800.0
2010-07-07 11:50:00,14.53,14.54,14.51,14.52,48000.0,14.155,14.1647,14.1355,14.1453,48000.0
2010-07-07 12:00:00,14.53,14.54,14.52,14.52,37300.0,14.155,14.1647,14.1453,14.1453,37300.0
2010-07-07 12:10:00,14.52,14.58,14.52,14.56,41000.0,14.1453,14.2037,14.1453,14.1842,41000.0
2010-07-07 12:20:00,14.56,14.59,14.55,14.59,67900.0,14.1842,14.2135,14.1745,14.2135,67900.0
2010-07-07 12:30:00,14.58,14.61,14.58,14.58,38300.0,14.2037,14.2329,14.2037,14.2037,38300.0
2010-07-07 12:40:00,14.58,14.6,14.57,14.59,33100.0,14.2037,14.2232,14.194,14.2135,33100.0
2010-07-07 12:50:00,14.6,14.6,14.57,14.58,38200.0,14.2232,14.2232,14.194,14.2037,38200.0
2010-07-07 13:00:00,14.58,14.6,14.57,14.57,35200.0,14.2037,14.2232,14.194,14.194,35200.0
2010-07-07 13:10:00,14.57,14.66,14.57,14.65,71700.0,14.194,14.2816,14.194,14.2719,71700.0
2010-07-07 13:20:00,14.66,14.69,14.64,14.69,90800.0,14.2816,14.3109,14.2622,14.3109,90800.0
2010-07-07 13:30:00,14.68,14.71,14.68,14.7,104500.0,14.3011,14.3304,14.3011,14.3206,104500.0
2010-07-07 13:40:00,14.7,14.74,14.69,14.72,88800.0,14.3206,14.3596,14.3109,14.3401,88800.0
2010-07-07 13:50:00,14.73,14.75,14.7,14.72,87200.0,14.3498,14.3693,14.3206,14.3401,87200.0
2010-07-07 14:00:00,14.73,14.75,14.71,14.73,66300.0,14.3498,14.3693,14.3304,14.3498,66300.0
2010-07-07 14:10:00,14.72,14.76,14.71,14.75,78200.0,14.3401,14.3791,14.3304,14.3693,78200.0
2010-07-07 14:20:00,14.75,14.76,14.74,14.74,72700.0,14.3693,14.3791,14.3596,14.3596,72700.0
2010-07-07 14:30:00,14.74,14.76,14.72,14.74,63200.0,14.3596,14.3791,14.3401,14.3596,63200.0
2010-07-07 14:40:00,14.74,14.78,14.74,14.77,63200.0,14.3596,14.3986,14.3596,14.3888,63200.0
2010-07-07 14:50:00,14.77,14.8,14.76,14.78,80800.0,14.3888,14.418,14.3791,14.3986,80800.0
2010-07-07 15:00:00,14.78,14.78,14.74,14.76,55700.0,14.3986,14.3986,14.3596,14.3791,55700.0
2010-07-07 15:10:00,14.75,14.79,14.75,14.77,97400.0,14.3693,14.4083,14.3693,14.3888,97400.0
2010-07-07 15:20:00,14.78,14.83,14.77,14.79,235400.0,14.3986,14.4473,14.3888,14.4083,235400.0
2010-07-07 15:30:00,14.8,14.86,14.79,14.85,163600.0,14.418,14.4765,14.4083,14.4667,163600.0
2010-07-07 15:40:00,14.85,14.9,14.81,14.89,237000.0,14.4667,14.5155,14.4278,14.5057,237000.0
2010-07-07 15:50:00,14.9,14.95,14.9,14.94,675800.0,14.5155,14.5642,14.5155,14.5544,675800.0
2010-07-08 09:30:00,14.97,15.06,14.88,15.05,172000.0,14.5836,14.6713,14.496,14.6616,172000.0
2010-07-08 09:40:00,15.05,15.06,14.91,14.91,127500.0,14.6616,14.6713,14.5252,14.5252,127500.0
2010-07-08 09:50:00,14.92,14.94,14.83,14.85,130800.0,14.5349,14.5544,14.4473,14.4667,130800.0
2010-07-08 10:00:00,14.85,14.88,14.8,14.8,93700.0,14.4667,14.496,14.418,14.418,93700.0
2010-07-08 10:10:00,14.81,14.86,14.81,14.85,124300.0,14.4278,14.4765,14.4278,14.4667,124300.0
2010-07-08 10:20:00,14.85,14.91,14.85,14.89,118100.0,14.4667,14.5252,14.4667,14.5057,118100.0
2010-07-08 10:30:00,14.89,14.89,14.84,14.85,64600.0,14.5057,14.5057,14.457,14.4667,64600.0
2010-07-08 10:40:00,14.85,14.86,14.83,14.86,77300.0,14.4667,14.4765,14.4473,14.4765,77300.0
2010-07-08 10:50:00,14.85,14.85,14.82,14.83,59700.0,14.4667,14.4667,14.4375,14.4473,59700.0
2010-07-08 11:00:00,14.83,14.83,14.73,14.78,92600.0,14.4473,14.4473,14.3498,14.3986,92600.0
2010-07-08 11:10:00,14.78,14.78,14.74,14.78,51100.0,14.3986,14.3986,14.3596,14.3986,51100.0
2010-07-08 11:20:00,14.78,14.8,14.77,14.78,41100.0,14.3986,14.418,14.3888,14.3986,41100.0
2010-07-08 11:30:00,14.77,14.87,14.75,14.76,87800.0,14.3888,14.4862,14.3693,14.3791,87800.0
2010-07-08 11:40:00,14.76,14.77,14.71,14.72,67900.0,14.3791,14.3888,14.3304,14.3401,67900.0
2010-07-08 11:50:00,14.71,14.72,14.68,14.71,40400.0,14.3304,14.3401,14.3011,14.3304,40400.0
2010-07-08 12:00:00,14.71,14.72,14.69,14.72,57900.0,14.3304,14.3401,14.3109,14.3401,57900.0
2010-07-08 12:10:00,14.72,14.73,14.71,14.72,29600.0,14.3401,14.3498,14.3304,14.3401,29600.0
2010-07-08 12:20:00,14.72,14.73,14.7,14.73,38900.0,14.3401,14.3498,14.3206,14.3498,38900.0
2010-07-08 12:30:00,14.73,14.73,14.68,14.7,57900.0,14.3498,14.3498,14.3011,14.3206,57900.0
2010-07-08 12:40:00,14.69,14.7,14.65,14.68,84300.0,14.3109,14.3206,14.2719,14.3011,84300.0
2010-07-08 12:50:00,14.69,14.7,14.65,14.67,52600.0,14.3109,14.3206,14.2719,14.2914,52600.0
2010-07-08 13:00:00,14.67,14.71,14.67,14.71,41100.0,14.2914,14.3304,14.2914,14.3304,41100.0
2010-07-08 13:10:00,14.72,14.73,14.7,14.71,94900.0,14.3401,14.3498,14.3206,14.3304,94900.0
2010-07-08 13:20:00,14.71,14.72,14.67,14.68,37600.0,14.3304,14.3401,14.2914,14.3011,37600.0
2010-07-08 13:30:00,14.68,14.72,14.67,14.69,44700.0,14.3011,14.3401,14.2914,14.3109,44700.0
2010-07-08 13:40:00,14.7,14.75,14.68,14.75,63800.0,14.3206,14.3693,14.3011,14.3693,63800.0
2010-07-08 13:50:00,14.75,14.75,14.69,14.7,45800.0,14.3693,14.3693,14.3109,14.3206,45800.0
2010-07-08 14:00:00,14.7,14.74,14.7,14.71,63900.0,14.3206,14.3596,14.3206,14.3304,63900.0
2010-07-08 14:10:00,14.7,14.71,14.59,14.61,227600.0,14.3206,14.3304,14.2135,14.2329,227600.0
2010-07-08 14:20:00,14.61,14.62,14.59,14.61,104700.0,14.2329,14.2427,14.2135,14.2329,104700.0
2010-07-08 14:30:00,14.61,14.61,14.56,14.6,213600.0,14.2329,14.2329,14.1842,14.2232,213600.0
2010-07-08 14:40:00,14.59,14.64,14.58,14.6,368500.0,14.2135,14.2622,14.2037,14.2232,368500.0
2010-07-08 14:50:00,14.6,14.61,14.58,14.59,331300.0,14.2232,14.2329,14.2037,14.2135,331300.0
2010-07-08 15:00:00,14.59,14.6,14.55,14.56,346200.0,14.2135,14.2232,14.1745,14.1842,346200.0
2010-07-08 15:10:00,14.55,14.58,14.55,14.57,166500.0,14.1745,14.2037,14.1745,14.194,166500.0
2010-07-08 15:20:00,14.57,14.66,14.56,14.65,102100.0,14.194,14.2816,14.1842,14.2719,102100.0
2010-07-08 15:30:00,14.65,14.72,14.65,14.72,279600.0,14.2719,14.3401,14.2719,14.3401,279600.0
2010-07-08 15:40:00,14.72,14.75,14.69,14.7,320800.0,14.3401,14.3693,14.3109,14.3206,320800.0
2010-07-08 15:50:00,14.71,14.75,14.71,14.75,275100.0,14.3304,14.3693,14.3304,14.3693,275100.0
2010-07-09 09:30:00,14.82,14.93,14.74,14.92,110600.0,14.4375,14.5447,14.3596,14.5349,110600.0
2010-07-09 09:40:00,14.92,14.94,14.86,14.86,53600.0,14.5349,14.5544,14.4765,14.4765,53600.0
2010-07-09 09:50:00,14.86,14.89,14.82,14.88,46300.0,14.4765,14.5057,14.4375,14.496,46300.0
2010-07-09 10:00:00,14.87,14.94,14.84,14.85,55000.0,14.4862,14.5544,14.457,14.4667,55000.0
2010-07-09 10:10:00,14.85,14.85,14.8,14.84,121400.0,14.4667,14.4667,14.418,14.457,121400.0
2010-07-09 10:20:00,14.84,14.88,14.82,14.83,138800.0,14.457,14.496,14.4375,14.4473,138800.0
2010-07-09 10:30:00,14.82,14.9,14.82,14.88,69000.0,14.4375,14.5155,14.4375,14.496,69000.0
2010-07-09 10:40:00,14.89,14.91,14.86,14.86,40900.0,14.5057,14.5252,14.4765,14.4765,40900.0
2010-07-09 10:50:00,14.87,14.9,14.84,14.86,57800.0,14.4862,14.5155,14.457,14.4765,57800.0
2010-07-09 11:00:00,14.85,14.87,14.82,14.86,79600.0,14.4667,14.4862,14.4375,14.4765,79600.0
2010-07-09 11:10:00,14.86,14.87,14.83,14.86,41000.0,14.4765,14.4862,14.4473,14.4765,41000.0
2010-07-09 11:20:00,14.86,14.87,14.83,14.84,31300.0,14.4765,14.4862,14.4473,14.457,31300.0
2010-07-09 11:30:00,14.83,14.88,14.83,14.87,21600.0,14.4473,14.496,14.4473,14.4862,21600.0
2010-07-09 11:40:00,14.88,14.89,14.86,14.87,32900.0,14.496,14.5057,14.4765,14.4862,32900.0
2010-07-09 11:50:00,14.87,14.87,14.84,14.85,20800.0,14.4862,14.4862,14.457,14.4667,20800.0
2010-07-09 12:00:00,14.85,14.88,14.85,14.87,13900.0,14.4667,14.496,14.4667,14.4862,13900.0
2010-07-09 12:10:00,14.87,14.88,14.85,14.88,18900.0,14.4862,14.496,14.4667,14.496,18900.0
2010-07-09 12:20:00,14.88,14.88,14.85,14.85,33800.0,14.496,14.496,14.4667,14.4667,33800.0
2010-07-09 12:30:00,14.86,14.86,14.82,14.84,26300.0,14.4765,14.4765,14.4375,14.457,26300.0
2010-07-09 12:40:00,14.84,14.86,14.83,14.84,33400.0,14.457,14.4765,14.4473,14.457,33400.0
2010-07-09 12:50:00,14.85,14.87,14.84,14.85,26400.0,14.4667,14.4862,14.457,14.4667,26400.0
2010-07-09 13:00:00,14.84,14.85,14.83,14.85,20600.0,14.457,14.4667,14.4473,14.4667,20600.0
2010-07-09 13:10:00,14.84,14.85,14.83,14.83,30900.0,14.457,14.4667,14.4473,14.4473,30900.0
2010-07-09 13:20:00,14.83,14.84,14.81,14.81,20800.0,14.4473,14.457,14.4278,14.4278,20800.0
2010-07-09 13:30:00,14.82,14.84,14.81,14.83,34900.0,14.4375,14.457,14.4278,14.4473,34900.0
2010-07-09 13:40:00,14.82,14.84,14.8,14.82,40800.0,14.4375,14.457,14.418,14.4375,40800.0
2010-07-09 13:50:00,14.82,14.84,14.82,14.83,16600.0,14.4375,14.457,14.4375,14.4473,16600.0
2010-07-09 14:00:00,14.83,14.84,14.81,14.82,27200.0,14.4473,14.457,14.4278,14.4375,27200.0
2010-07-09 14:10:00,14.81,14.82,14.79,14.8,24500.0,14.4278,14.4375,14.4083,14.418,24500.0
2010-07-09 14:20:00,14.79,14.8,14.78,14.78,13700.0,14.4083,14.418,14.3986,14.3986,13700.0
2010-07-09 14:30:00,14.79,14.81,14.78,14.79,27300.0,14.4083,14.4278,14.3986,14.4083,27300.0
2010-07-09 14:40:00,14.79,14.81,14.79,14.79,25600.0,14.4083,14.4278,14.4083,14.4083,25600.0
2010-07-09 14:50:00,14.8,14.88,14.8,14.87,46000.0,14.418,14.496,14.418,14.4862,46000.0
2010-07-09 15:00:00,14.86,14.87,14.84,14.87,63200.0,14.4765,14.4862,14.457,14.4862,63200.0
2010-07-09 15:10:00,14.87,14.89,14.84,14.85,231200.0,14.4862,14.5057,14.457,14.4667,231200.0
2010-07-09 15:20:00,14.85,14.85,14.79,14.8,193100.0,14.4667,14.4667,14.4083,14.418,193100.0
2010-07-09 15:30:00,14.81,14.83,14.76,14.82,229700.0,14.4278,14.4473,14.3791,14.4375,229700.0
2010-07-09 15:40:00,14.82,14.83,14.79,14.81,224500.0,14.4375,14.4473,14.4083,14.4278,224500.0
2010-07-09 15:50:00,14.8,14.85,14.8,14.82,467000.0,14.418,14.4667,14.418,14.4375,467000.0
2010-07-12 09:30:00,14.78,14.9,14.78,14.9,70300.0,14.3986,14.5155,14.3986,14.5155,70300.0
2010-07-12 09:40:00,14.9,14.97,14.89,14.94,72500.0,14.5155,14.5836,14.5057,14.5544,72500.0
2010-07-12 09:50:00,14.94,14.94,14.89,14.93,126600.0,14.5544,14.5544,14.5057,14.5447,126600.0
2010-07-12 10:00:00,14.93,14.94,14.84,14.84,93700.0,14.5447,14.5544,14.457,14.457,93700.0
2010-07-12 10:10:00,14.85,14.85,14.8,14.85,83300.0,14.4667,14.4667,14.418,14.4667,83300.0
2010-07-12 10:20:00,14.85,14.85,14.78,14.79,66200.0,14.4667,14.4667,14.3986,14.4083,66200.0
2010-07-12 10:30:00,14.78,14.82,14.76,14.82,65200.0,14.3986,14.4375,14.3791,14.4375,65200.0
2010-07-12 10:40:00,14.82,14.82,14.76,14.77,75100.0,14.4375,14.4375,14.3791,14.3888,75100.0
2010-07-12 10:50:00,14.76,14.79,14.75,14.77,71300.0,14.3791,14.4083,14.3693,14.3888,71300.0
2010-07-12 11:00:00,14.77,14.77,14.7,14.71,70000.0,14.3888,14.3888,14.3206,14.3304,70000.0
2010-07-12 11:10:00,14.71,14.75,14.7,14.75,41200.0,14.3304,14.3693,14.3206,14.3693,41200.0
2010-07-12 11:20:00,14.75,14.76,14.71,14.74,60000.0,14.3693,14.3791,14.3304,14.3596,60000.0
2010-07-12 11:30:00,14.74,14.78,14.73,14.76,74300.0,14.3596,14.3986,14.3498,14.3791,74300.0
2010-07-12 11:40:00,14.76,14.79,14.76,14.79,54800.0,14.3791,14.4083,14.3791,14.4083,54800.0
2010-07-12 11:50:00,14.78,14.82,14.78,14.79,41600.0,14.3986,14.4375,14.3986,14.4083,41600.0
2010-07-12 12:00:00,14.8,14.85,14.8,14.85,79100.0,14.418,14.4667,14.418,14.4667,79100.0
2010-07-12 12:10:00,14.85,14.87,14.84,14.85,51800.0,14.4667,14.4862,14.457,14.4667,51800.0
2010-07-12 12:20:00,14.84,14.85,14.81,14.81,32900.0,14.457,14.4667,14.4278,14.4278,32900.0
2010-07-12 12:30:00,14.81,14.85,14.79,14.85,41800.0,14.4278,14.4667,14.4083,14.4667,41800.0
2010-07-12 12:40:00,14.85,14.86,14.81,14.81,30700.0,14.4667,14.4765,14.4278,14.4278,30700.0
2010-07-12 12:50:00,14.81,14.82,14.78,14.78,31100.0,14.4278,14.4375,14.3986,14.3986,31100.0
2010-07-12 13:00:00,14.78,14.8,14.76,14.8,60100.0,14.3986,14.418,14.3791,14.418,60100.0
2010-07-12 13:10:00,14.8,14.83,14.8,14.83,53600.0,14.418,14.4473,14.418,14.4473,53600.0
2010-07-12 13:20:00,14.82,14.82,14.8,14.8,34100.0,14.4375,14.4375,14.418,14.418,34100.0
2010-07-12 13:30:00,14.81,14.82,14.8,14.81,49700.0,14.4278,14.4375,14.418,14.4278,49700.0
2010-07-12 13:40:00,14.81,14.81,14.78,14.8,37800.0,14.4278,14.4278,14.3986,14.418,37800.0
2010-07-12 13:50:00,14.8,14.86,14.79,14.8,398500.0,14.418,14.4765,14.4083,14.418,398500.0
2010-07-12 14:00:00,14.81,14.81,14.79,14.79,22800.0,14.4278,14.4278,14.4083,14.4083,22800.0
2010-07-12 14:10:00,14.79,14.8,14.77,14.77,23300.0,14.4083,14.418,14.3888,14.3888,23300.0
2010-07-12 14:20:00,14.77,14.78,14.76,14.77,31100.0,14.3888,14.3986,14.3791,14.3888,31100.0
2010-07-12 14:30:00,14.76,14.78,14.76,14.78,34200.0,14.3791,14.3986,14.3791,14.3986,34200.0
2010-07-12 14:40:00,14.77,14.82,14.77,14.81,63100.0,14.3888,14.4375,14.3888,14.4278,63100.0
2010-07-12 14:50:00,14.82,14.82,14.78,14.79,77800.0,14.4375,14.4375,14.3986,14.4083,77800.0
2010-07-12 15:00:00,14.8,14.8,14.77,14.78,57800.0,14.418,14.418,14.3888,14.3986,57800.0
2010-07-12 15:10:00,14.78,14.83,14.77,14.82,127100.0,14.3986,14.4473,14.3888,14.4375,127100.0
2010-07-12 15:20:00,14.82,14.83,14.8,14.83,77600.0,14.4375,14.4473,14.418,14.4473,77600.0
2010-07-12 15:30:00,14.82,14.84,14.8,14.84,109800.0,14.4375,14.457,14.418,14.457,109800.0
2010-07-12 15:40:00,14.84,14.86,14.83,14.83,102300.0,14.457,14.4765,14.4473,14.4473,102300.0
2010-07-12 15:50:00,14.83,14.83,14.8,14.82,127600.0,14.4473,14.4473,14.418,14.4375,127600.0
2010-07-13 09:30:00,14.97,15.06,14.91,15.05,167200.0,14.5836,14.6713,14.5252,14.6616,167200.0
2010-07-13 09:40:00,15.06,15.07,14.92,14.93,116600.0,14.6713,14.6811,14.5349,14.5447,116600.0
2010-07-13 09:50:00,14.93,15.05,14.92,15.05,140600.0,14.5447,14.6616,14.5349,14.6616,140600.0
2010-07-13 10:00:00,15.05,15.1,15.03,15.06,173100.0,14.6616,14.7103,14.6421,14.6713,173100.0
2010-07-13 10:10:00,15.05,15.06,14.97,14.97,123800.0,14.6616,14.6713,14.5836,14.5836,123800.0
2010-07-13 10:20:00,14.98,15.01,14.98,15.01,59600.0,14.5934,14.6226,14.5934,14.6226,59600.0
2010-07-13 10:30:00,15.01,15.03,14.97,15.0,83600.0,14.6226,14.6421,14.5836,14.6129,83600.0
2010-07-13 10:40:00,14.99,15.02,14.97,15.01,51200.0,14.6031,14.6324,14.5836,14.6226,51200.0
2010-07-13 10:50:00,15.0,15.04,14.99,14.99,47300.0,14.6129,14.6518,14.6031,14.6031,47300.0
2010-07-13 11:00:00,14.99,15.06,14.99,15.06,58200.0,14.6031,14.6713,14.6031,14.6713,58200.0
2010-07-13 11:10:00,15.06,15.08,15.03,15.03,66500.0,14.6713,14.6908,14.6421,14.6421,66500.0
2010-07-13 11:20:00,15.03,15.08,15.02,15.08,80500.0,14.6421,14.6908,14.6324,14.6908,80500.0
2010-07-13 11:30:00,15.07,15.16,15.07,15.15,97500.0,14.6811,14.7687,14.6811,14.759,97500.0
2010-07-13 11:40:00,15.15,15.17,15.1,15.1,94800.0,14.759,14.7785,14.7103,14.7103,94800.0
2010-07-13 11:50:00,15.1,15.11,15.04,15.07,120500.0,14.7103,14.72,14.6518,14.6811,120500.0
2010-07-13 12:00:00,15.07,15.07,15.02,15.05,128500.0,14.6811,14.6811,14.6324,14.6616,128500.0
2010-07-13 12:10:00,15.05,15.06,15.04,15.04,49800.0,14.6616,14.6713,14.6518,14.6518,49800.0
2010-07-13 12:20:00,15.04,15.09,15.02,15.08,51400.0,14.6518,14.7006,14.6324,14.6908,51400.0
2010-07-13 12:30:00,15.08,15.09,15.07,15.08,27300.0,14.6908,14.7006,14.6811,14.6908,27300.0
2010-07-13 12:40:00,15.07,15.07,15.04,15.06,69900.0,14.6811,14.6811,14.6518,14.6713,69900.0
2010-07-13 12:50:00,15.05,15.06,15.01,15.01,51100.0,14.6616,14.6713,14.6226,14.6226,51100.0
2010-07-13 13:00:00,15.01,15.06,15.0,15.06,94700.0,14.6226,14.6713,14.6129,14.6713,94700.0
2010-07-13 13:10:00,15.06,15.06,15.0,15.02,38400.0,14.6713,14.6713,14.6129,14.6324,38400.0
2010-07-13 13:20:00,15.02,15.02,14.98,15.0,42200.0,14.6324,14.6324,14.5934,14.6129,42200.0
2010-07-13 13:30:00,15.0,15.06,15.0,15.06,99800.0,14.6129,14.6713,14.6129,14.6713,99800.0
2010-07-13 13:40:00,15.07,15.07,15.04,15.05,58200.0,14.6811,14.6811,14.6518,14.6616,58200.0
2010-07-13 13:50:00,15.05,15.05,14.99,15.0,93200.0,14.6616,14.6616,14.6031,14.6129,93200.0
2010-07-13 14:00:00,14.99,15.06,14.99,15.05,105800.0,14.6031,14.6713,14.6031,14.6616,105800.0
2010-07-13 14:10:00,15.05,15.09,15.05,15.09,18900.0,14.6616,14.7006,14.6616,14.7006,18900.0
2010-07-13 14:20:00,15.08,15.09,15.06,15.07,72400.0,14.6908,14.7006,14.6713,14.6811,72400.0
2010-07-13 14:30:00,15.08,15.1,15.07,15.09,71700.0,14.6908,14.7103,14.6811,14.7006,71700.0
2010-07-13 14:40:00,15.1,15.14,15.09,15.13,86600.0,14.7103,14.7493,14.7006,14.7395,86600.0
2010-07-13 14:50:00,15.14,15.16,15.13,15.15,94700.0,14.7493,14.7687,14.7395,14.759,94700.0
2010-07-13 15:00:00,15.16,15.2,15.15,15.18,132900.0,14.7687,14.8077,14.759,14.7882,132900.0
2010-07-13 15:10:00,15.17,15.2,15.17,15.18,72800.0,14.7785,14.8077,14.7785,14.7882,72800.0
2010-07-13 15:20:00,15.19,15.19,15.17,15.19,132800.0,14.798,14.798,14.7785,14.798,132800.0
2010-07-13 15:30:00,15.19,15.2,15.17,15.19,95200.0,14.798,14.8077,14.7785,14.798,95200.0
2010-07-13 15:40:00,15.18,15.21,15.18,15.18,143500.0,14.7882,14.8175,14.7882,14.7882,143500.0
2010-07-13 15:50:00,15.19,15.2,15.13,15.13,328500.0,14.798,14.8077,14.7395,14.7395,328500.0
2010-07-14 09:30:00,15.2,15.28,15.16,15.24,149400.0,14.8077,14.8856,14.7687,14.8467,149400.0
2010-07-14 09:40:00,15.24,15.31,15.22,15.27,122600.0,14.8467,14.9149,14.8272,14.8759,122600.0
2010-07-14 09:50:00,15.27,15.29,15.24,15.25,83800.0,14.8759,14.8954,14.8467,14.8564,83800.0
2010-07-14 10:00:00,15.24,15.26,15.16,15.25,178100.0,14.8467,14.8662,14.7687,14.8564,178100.0
2010-07-14 10:10:00,15.25,15.26,15.2,15.24,82600.0,14.8564,14.8662,14.8077,14.8467,82600.0
2010-07-14 10:20:00,15.23,15.28,15.22,15.23,107100.0,14.8369,14.8856,14.8272,14.8369,107100.0
2010-07-14 10:30:00,15.24,15.29,15.22,15.23,91200.0,14.8467,14.8954,14.8272,14.8369,91200.0
2010-07-14 10:40:00,15.22,15.24,15.21,15.23,38500.0,14.8272,14.8467,14.8175,14.8369,38500.0
2010-07-14 10:50:00,15.22,15.23,15.15,15.2,106700.0,14.8272,14.8369,14.759,14.8077,106700.0
2010-07-14 11:00:00,15.2,15.2,15.16,15.18,129300.0,14.8077,14.8077,14.7687,14.7882,129300.0
2010-07-14 11:10:00,15.17,15.2,15.16,15.2,46400.0,14.7785,14.8077,14.7687,14.8077,46400.0
2010-07-14 11:20:00,15.2,15.24,15.18,15.23,110500.0,14.8077,14.8467,14.7882,14.8369,110500.0
2010-07-14 11:30:00,15.22,15.26,15.22,15.26,54200.0,14.8272,14.8662,14.8272,14.8662,54200.0
2010-07-14 11:40:00,15.27,15.33,15.27,15.32,54000.0,14.8759,14.9344,14.8759,14.9246,54000.0
2010-07-14 11:50:00,15.32,15.33,15.3,15.3,30900.0,14.9246,14.9344,14.9051,14.9051,30900.0
2010-07-14 12:00:00,15.29,15.34,15.29,15.34,62600.0,14.8954,14.9441,14.8954,14.9441,62600.0
2010-07-14 12:10:00,15.34,15.39,15.34,15.39,88000.0,14.9441,14.9928,14.9441,14.9928,88000.0
2010-07-14 12:20:00,15.39,15.41,15.38,15.41,137000.0,14.9928,15.0123,14.9831,15.0123,137000.0
2010-07-14 12:30:00,15.4,15.41,15.4,15.41,62500.0,15.0026,15.0123,15.0026,15.0123,62500.0
2010-07-14 12:40:00,15.4,15.41,15.4,15.4,51700.0,15.0026,15.0123,15.0026,15.0026,51700.0
2010-07-14 12:50:00,15.41,15.41,15.38,15.38,51500.0,15.0123,15.0123,14.9831,14.9831,51500.0
2010-07-14 13:00:00,15.39,15.39,15.38,15.39,42600.0,14.9928,14.9928,14.9831,14.9928,42600.0
2010-07-14 13:10:00,15.39,15.42,15.38,15.42,86100.0,14.9928,15.022,14.9831,15.022,86100.0
2010-07-14 13:20:00,15.42,15.43,15.4,15.4,73400.0,15.022,15.0318,15.0026,15.0026,73400.0
2010-07-14 13:30:00,15.41,15.44,15.4,15.44,171800.0,15.0123,15.0415,15.0026,15.0415,171800.0
2010-07-14 13:40:00,15.44,15.44,15.42,15.43,77500.0,15.0415,15.0415,15.022,15.0318,77500.0
2010-07-14 13:50:00,15.42,15.43,15.42,15.43,86600.0,15.022,15.0318,15.022,15.0318,86600.0
2010-07-14 14:00:00,15.43,15.43,15.36,15.39,208600.0,15.0318,15.0318,14.9636,14.9928,208600.0
2010-07-14 14:10:00,15.38,15.41,15.36,15.37,135700.0,14.9831,15.0123,14.9636,14.9733,135700.0
2010-07-14 14:20:00,15.38,15.39,15.32,15.34,106100.0,14.9831,14.9928,14.9246,14.9441,106100.0
2010-07-14 14:30:00,15.33,15.36,15.32,15.35,77400.0,14.9344,14.9636,14.9246,14.9538,77400.0
2010-07-14 14:40:00,15.35,15.36,15.33,15.35,67900.0,14.9538,14.9636,14.9344,14.9538,67900.0
2010-07-14 14:50:00,15.35,15.37,15.34,15.35,93100.0,14.9538,14.9733,14.9441,14.9538,93100.0
2010-07-14 15:00:00,15.36,15.37,15.33,15.33,68100.0,14.9636,14.9733,14.9344,14.9344,68100.0
2010-07-14 15:10:00,15.34,15.37,15.32,15.35,146500.0,14.9441,14.9733,14.9246,14.9538,146500.0
2010-07-14 15:20:00,15.35,15.38,15.34,15.37,108700.0,14.9538,14.9831,14.9441,14.9733,108700.0
2010-07-14 15:30:00,15.37,15.38,15.33,15.33,142800.0,14.9733,14.9831,14.9344,14.9344,142800.0
2010-07-14 15:40:00,15.34,15.36,15.31,15.36,220300.0,14.9441,14.9636,14.9149,14.9636,220300.0
2010-07-14 15:50:00,15.35,15.38,15.34,15.38,204100.0,14.9538,14.9831,14.9441,14.9831,204100.0
2010-07-15 09:30:00,15.43,15.47,15.29,15.47,212200.0,15.0318,15.0707,14.8954,15.0707,212200.0
2010-07-15 09:40:00,15.46,15.49,15.37,15.39,134200.0,15.061,15.0902,14.9733,14.9928,134200.0
2010-07-15 09:50:00,15.4,15.41,15.33,15.34,126900.0,15.0026,15.0123,14.9344,14.9441,126900.0
2010-07-15 10:00:00,15.33,15.33,15.24,15.27,195700.0,14.9344,14.9344,14.8467,14.8759,195700.0
2010-07-15 10:10:00,15.26,15.27,15.14,15.15,111900.0,14.8662,14.8759,14.7493,14.759,111900.0
2010-07-15 10:20:00,15.15,15.17,15.11,15.17,56800.0,14.759,14.7785,14.72,14.7785,56800.0
2010-07-15 10:30:00,15.16,15.19,15.14,15.19,81500.0,14.7687,14.798,14.7493,14.798,81500.0
2010-07-15 10:40:00,15.19,15.26,15.16,15.25,183900.0,14.798,14.8662,14.7687,14.8564,183900.0
2010-07-15 10:50:00,15.25,15.28,15.21,15.21,107400.0,14.8564,14.8856,14.8175,14.8175,107400.0
2010-07-15 11:00:00,15.22,15.23,15.19,15.23,163400.0,14.8272,14.8369,14.798,14.8369,163400.0
2010-07-15 11:10:00,15.23,15.3,15.22,15.29,80500.0,14.8369,14.9051,14.8272,14.8954,80500.0
2010-07-15 11:20:00,15.3,15.38,15.3,15.37,86800.0,14.9051,14.9831,14.9051,14.9733,86800.0
2010-07-15 11:30:00,15.37,15.42,15.34,15.42,92500.0,14.9733,15.022,14.9441,15.022,92500.0
2010-07-15 11:40:00,15.41,15.44,15.4,15.4,99500.0,15.0123,15.0415,15.0026,15.0026,99500.0
2010-07-15 11:50:00,15.41,15.43,15.4,15.42,60000.0,15.0123,15.0318,15.0026,15.022,60000.0
2010-07-15 12:00:00,15.42,15.43,15.31,15.31,267400.0,15.022,15.0318,14.9149,14.9149,267400.0
2010-07-15 12:10:00,15.3,15.34,15.29,15.3,81400.0,14.9051,14.9441,14.8954,14.9051,81400.0
2010-07-15 12:20:00,15.3,15.3,15.25,15.25,61500.0,14.9051,14.9051,14.8564,14.8564,61500.0
2010-07-15 12:30:00,15.25,15.3,15.25,15.25,93000.0,14.8564,14.9051,14.8564,14.8564,93000.0
2010-07-15 12:40:00,15.25,15.28,15.25,15.26,67900.0,14.8564,14.8856,14.8564,14.8662,67900.0
2010-07-15 12:50:00,15.26,15.3,15.24,15.27,52400.0,14.8662,14.9051,14.8467,14.8759,52400.0
2010-07-15 13:00:00,15.28,15.35,15.27,15.34,111800.0,14.8856,14.9538,14.8759,14.9441,111800.0
2010-07-15 13:10:00,15.34,15.41,15.33,15.41,51900.0,14.9441,15.0123,14.9344,15.0123,51900.0
2010-07-15 13:20:00,15.41,15.47,15.4,15.43,118000.0,15.0123,15.0707,15.0026,15.0318,118000.0
2010-07-15 13:30:00,15.43,15.44,15.38,15.4,50300.0,15.0318,15.0415,14.9831,15.0026,50300.0
2010-07-15 13:40:00,15.4,15.42,15.38,15.39,97600.0,15.0026,15.022,14.9831,14.9928,97600.0
2010-07-15 13:50:00,15.39,15.4,15.33,15.36,196400.0,14.9928,15.0026,14.9344,14.9636,196400.0
2010-07-15 14:00:00,15.36,15.39,15.34,15.36,54500.0,14.9636,14.9928,14.9441,14.9636,54500.0
2010-07-15 14:10:00,15.36,15.42,15.34,15.42,129800.0,14.9636,15.022,14.9441,15.022,129800.0
2010-07-15 14:20:00,15.42,15.42,15.36,15.4,169500.0,15.022,15.022,14.9636,15.0026,169500.0
2010-07-15 14:30:00,15.41,15.42,15.37,15.4,196900.0,15.0123,15.022,14.9733,15.0026,196900.0
2010-07-15 14:40:00,15.41,15.43,15.38,15.42,87200.0,15.0123,15.0318,14.9831,15.022,87200.0
2010-07-15 14:50:00,15.42,15.43,15.37,15.38,89200.0,15.022,15.0318,14.9733,14.9831,89200.0
2010-07-15 15:00:00,15.39,15.41,15.34,15.35,136000.0,14.9928,15.0123,14.9441,14.9538,136000.0
2010-07-15 15:10:00,15.35,15.35,15.29,15.32,136500.0,14.9538,14.9538,14.8954,14.9246,136500.0
2010-07-15 15:20:00,15.31,15.36,15.29,15.36,122900.0,14.9149,14.9636,14.8954,14.9636,122900.0
2010-07-15 15:30:00,15.36,15.44,15.36,15.41,152000.0,14.9636,15.0415,14.9636,15.0123,152000.0
2010-07-15 15:40:00,15.42,15.5,15.39,15.47,188700.0,15.022,15.1,14.9928,15.0707,188700.0
2010-07-15 15:50:00,15.47,15.53,15.46,15.47,318100.0,15.0707,15.1292,15.061,15.0707,318100.0
2010-07-16 09:30:00,15.49,15.5,15.2,15.2,630400.0,15.0902,15.1,14.8077,14.8077,630400.0
2010-07-16 09:40:00,15.21,15.24,15.12,15.14,135200.0,14.8175,14.8467,14.7298,14.7493,135200.0
2010-07-16 09:50:00,15.16,15.18,15.11,15.14,283800.0,14.7687,14.7882,14.72,14.7493,283800.0
2010-07-16 10:00:00,15.13,15.14,14.99,15.02,131600.0,14.7395,14.7493,14.6031,14.6324,131600.0
2010-07-16 10:10:00,15.02,15.03,15.0,15.02,68800.0,14.6324,14.6421,14.6129,14.6324,68800.0
2010-07-16 10:20:00,15.02,15.02,14.98,15.01,120100.0,14.6324,14.6324,14.5934,14.6226,120100.0
2010-07-16 10:30:00,15.01,15.03,15.0,15.02,72800.0,14.6226,14.6421,14.6129,14.6324,72800.0
2010-07-16 10:40:00,15.01,15.04,15.0,15.01,60200.0,14.6226,14.6518,14.6129,14.6226,60200.0
2010-07-16 10:50:00,15.01,15.03,15.01,15.03,41900.0,14.6226,14.6421,14.6226,14.6421,41900.0
2010-07-16 11:00:00,15.03,15.04,15.0,15.01,98300.0,14.6421,14.6518,14.6129,14.6226,98300.0
2010-07-16 11:10:00,15.01,15.02,14.97,14.98,147000.0,14.6226,14.6324,14.5836,14.5934,147000.0
2010-07-16 11:20:00,14.97,14.98,14.91,14.94,103500.0,14.5836,14.5934,14.5252,14.5544,103500.0
2010-07-16 11:30:00,14.94,14.94,14.88,14.91,78600.0,14.5544,14.5544,14.496,14.5252,78600.0
2010-07-16 11:40:00,14.91,14.93,14.9,14.9,122300.0,14.5252,14.5447,14.5155,14.5155,122300.0
2010-07-16 11:50:00,14.91,14.91,14.85,14.85,107500.0,14.5252,14.5252,14.4667,14.4667,107500.0
2010-07-16 12:00:00,14.85,14.95,14.85,14.95,201700.0,14.4667,14.5642,14.4667,14.5642,201700.0
2010-07-16 12:10:00,14.95,14.97,14.89,14.9,143000.0,14.5642,14.5836,14.5057,14.5155,143000.0
2010-07-16 12:20:00,14.9,14.91,14.86,14.91,166500.0,14.5155,14.5252,14.4765,14.5252,166500.0
2010-07-16 12:30:00,14.9,14.92,14.89,14.92,129900.0,14.5155,14.5349,14.5057,14.5349,129900.0
2010-07-16 12:40:00,14.92,14.94,14.91,14.93,109300.0,14.5349,14.5544,14.5252,14.5447,109300.0
2010-07-16 12:50:00,14.93,14.94,14.89,14.89,154600.0,14.5447,14.5544,14.5057,14.5057,154600.0
2010-07-16 13:00:00,14.89,14.93,14.89,14.93,83400.0,14.5057,14.5447,14.5057,14.5447,83400.0
2010-07-16 13:10:00,14.92,14.97,14.91,14.95,74300.0,14.5349,14.5836,14.5252,14.5642,74300.0
2010-07-16 13:20:00,14.96,14.97,14.91,14.92,109600.0,14.5739,14.5836,14.5252,14.5349,109600.0
2010-07-16 13:30:00,14.91,14.93,14.9,14.92,81000.0,14.5252,14.5447,14.5155,14.5349,81000.0
2010-07-16 13:40:00,14.92,14.92,14.86,14.88,155500.0,14.5349,14.5349,14.4765,14.496,155500.0
2010-07-16 13:50:00,14.88,14.9,14.86,14.88,69700.0,14.496,14.5155,14.4765,14.496,69700.0
2010-07-16 14:00:00,14.88,14.9,14.88,14.9,28400.0,14.496,14.5155,14.496,14.5155,28400.0
2010-07-16 14:10:00,14.9,14.9,14.86,14.86,80400.0,14.5155,14.5155,14.4765,14.4765,80400.0
2010-07-16 14:20:00,14.86,14.88,14.86,14.87,57200.0,14.4765,14.496,14.4765,14.4862,57200.0
2010-07-16 14:30:00,14.87,14.88,14.84,14.84,73100.0,14.4862,14.496,14.457,14.457,73100.0
2010-07-16 14:40:00,14.85,14.87,14.84,14.86,95600.0,14.4667,14.4862,14.457,14.4765,95600.0
2010-07-16 14:50:00,14.87,14.87,14.84,14.85,93400.0,14.4862,14.4862,14.457,14.4667,93400.0
2010-07-16 15:00:00,14.84,14.88,14.84,14.84,108500.0,14.457,14.496,14.457,14.457,108500.0
2010-07-16 15:10:00,14.85,14.85,14.82,14.84,93700.0,14.4667,14.4667,14.4375,14.457,93700.0
2010-07-16 15:20:00,14.83,14.85,14.79,14.8,132900.0,14.4473,14.4667,14.4083,14.418,132900.0
2010-07-16 15:30:00,14.79,14.85,14.79,14.82,210400.0,14.4083,14.4667,14.4083,14.4375,210400.0
2010-07-16 15:40:00,14.82,14.84,14.78,14.78,181500.0,14.4375,14.457,14.3986,14.3986,181500.0
2010-07-16 15:50:00,14.78,14.83,14.78,14.79,400700.0,14.3986,14.4473,14.3986,14.4083,400700.0
2010-07-19 09:30:00,14.71,14.9,14.58,14.79,138000.0,14.3304,14.5155,14.2037,14.4083,138000.0
2010-07-19 09:40:00,14.8,14.95,14.79,14.94,66800.0,14.418,14.5642,14.4083,14.5544,66800.0
2010-07-19 09:50:00,14.95,15.01,14.94,14.97,139400.0,14.5642,14.6226,14.5544,14.5836,139400.0
2010-07-19 10:00:00,14.97,14.97,14.91,14.92,182700.0,14.5836,14.5836,14.5252,14.5349,182700.0
2010-07-19 10:10:00,14.91,14.93,14.87,14.92,71700.0,14.5252,14.5447,14.4862,14.5349,71700.0
2010-07-19 10:20:00,14.93,14.94,14.86,14.86,110400.0,14.5447,14.5544,14.4765,14.4765,110400.0
2010-07-19 10:30:00,14.85,14.92,14.85,14.89,99500.0,14.4667,14.5349,14.4667,14.5057,99500.0
2010-07-19 10:40:00,14.89,14.91,14.87,14.87,73800.0,14.5057,14.5252,14.4862,14.4862,73800.0
2010-07-19 10:50:00,14.87,14.9,14.83,14.9,90100.0,14.4862,14.5155,14.4473,14.5155,90100.0
2010-07-19 11:00:00,14.9,14.98,14.9,14.95,79500.0,14.5155,14.5934,14.5155,14.5642,79500.0
2010-07-19 11:10:00,14.95,14.95,14.91,14.93,190400.0,14.5642,14.5642,14.5252,14.5447,190400.0
2010-07-19 11:20:00,14.93,14.94,14.92,14.93,31800.0,14.5447,14.5544,14.5349,14.5447,31800.0
2010-07-19 11:30:00,14.92,14.93,14.88,14.91,67100.0,14.5349,14.5447,14.496,14.5252,67100.0
2010-07-19 11:40:00,14.91,14.92,14.89,14.92,35000.0,14.5252,14.5349,14.5057,14.5349,35000.0
2010-07-19 11:50:00,14.92,14.95,14.91,14.94,39000.0,14.5349,14.5642,14.5252,14.5544,39000.0
2010-07-19 12:00:00,14.94,14.94,14.87,14.88,36200.0,14.5544,14.5544,14.4862,14.496,36200.0
2010-07-19 12:10:00,14.88,14.89,14.84,14.89,60300.0,14.496,14.5057,14.457,14.5057,60300.0
2010-07-19 12:20:00,14.89,14.95,14.89,14.94,53700.0,14.5057,14.5642,14.5057,14.5544,53700.0
2010-07-19 12:30:00,14.93,14.94,14.91,14.94,33600.0,14.5447,14.5544,14.5252,14.5544,33600.0
2010-07-19 12:40:00,14.94,14.97,14.92,14.96,37600.0,14.5544,14.5836,14.5349,14.5739,37600.0
2010-07-19 12:50:00,14.97,14.98,14.92,14.93,22700.0,14.5836,14.5934,14.5349,14.5447,22700.0
2010-07-19 13:00:00,14.92,14.93,14.89,14.91,46400.0,14.5349,14.5447,14.5057,14.5252,46400.0
2010-07-19 13:10:00,14.91,14.91,14.86,14.86,51600.0,14.5252,14.5252,14.4765,14.4765,51600.0
2010-07-19 13:20:00,14.87,14.87,14.85,14.85,27700.0,14.4862,14.4862,14.4667,14.4667,27700.0
2010-07-19 13:30:00,14.85,14.89,14.84,14.86,105800.0,14.4667,14.5057,14.457,14.4765,105800.0
2010-07-19 13:40:00,14.86,14.86,14.83,14.85,47800.0,14.4765,14.4765,14.4473,14.4667,47800.0
2010-07-19 13:50:00,14.84,14.87,14.84,14.85,27100.0,14.457,14.4862,14.457,14.4667,27100.0
2010-07-19 14:00:00,14.86,14.9,14.85,14.9,61000.0,14.4765,14.5155,14.4667,14.5155,61000.0
2010-07-19 14:10:00,14.89,14.94,14.89,14.94,54100.0,14.5057,14.5544,14.5057,14.5544,54100.0
2010-07-19 14:20:00,14.93,14.95,14.91,14.93,60500.0,14.5447,14.5642,14.5252,14.5447,60500.0
2010-07-19 14:30:00,14.93,14.96,14.92,14.95,62500.0,14.5447,14.5739,14.5349,14.5642,62500.0
2010-07-19 14:40:00,14.95,15.01,14.94,15.0,91300.0,14.5642,14.6226,14.5544,14.6129,91300.0
2010-07-19 14:50:00,15.0,15.04,15.0,15.03,72200.0,14.6129,14.6518,14.6129,14.6421,72200.0
2010-07-19 15:00:00,15.03,15.08,15.01,15.06,193200.0,14.6421,14.6908,14.6226,14.6713,193200.0
2010-07-19 15:10:00,15.06,15.11,15.06,15.09,170100.0,14.6713,14.72,14.6713,14.7006,170100.0
2010-07-19 15:20:00,15.09,15.1,15.05,15.05,195100.0,14.7006,14.7103,14.6616,14.6616,195100.0
2010-07-19 15:30:00,15.05,15.07,15.01,15.02,148100.0,14.6616,14.6811,14.6226,14.6324,148100.0
2010-07-19 15:40:00,15.03,15.06,15.01,15.06,165100.0,14.6421,14.6713,14.6226,14.6713,165100.0
2010-07-19 15:50:00,15.06,15.09,15.05,15.09,352200.0,14.6713,14.7006,14.6616,14.7006,352200.0
2010-07-20 09:30:00,14.8,14.93,14.77,14.8,138900.0,14.418,14.5447,14.3888,14.418,138900.0
2010-07-20 09:40:00,14.8,14.89,14.79,14.87,82400.0,14.418,14.5057,14.4083,14.4862,82400.0
2010-07-20 09:50:00,14.86,14.89,14.85,14.85,63100.0,14.4765,14.5057,14.4667,14.4667,63100.0
2010-07-20 10:00:00,14.85,14.86,14.75,14.78,115200.0,14.4667,14.4765,14.3693,14.3986,115200.0
2010-07-20 10:10:00,14.78,14.81,14.72,14.78,89100.0,14.3986,14.4278,14.3401,14.3986,89100.0
2010-07-20 10:20:00,14.77,14.82,14.76,14.79,95500.0,14.3888,14.4375,14.3791,14.4083,95500.0
2010-07-20 10:30:00,14.79,14.82,14.77,14.8,56100.0,14.4083,14.4375,14.3888,14.418,56100.0
2010-07-20 10:40:00,14.8,14.83,14.8,14.83,102300.0,14.418,14.4473,14.418,14.4473,102300.0
2010-07-20 10:50:00,14.82,14.83,14.79,14.8,88600.0,14.4375,14.4473,14.4083,14.418,88600.0
2010-07-20 11:00:00,14.8,14.85,14.8,14.85,164400.0,14.418,14.4667,14.418,14.4667,164400.0
2010-07-20 11:10:00,14.84,14.92,14.84,14.9,138900.0,14.457,14.5349,14.457,14.5155,138900.0
2010-07-20 11:20:00,14.9,14.91,14.88,14.89,53700.0,14.5155,14.5252,14.496,14.5057,53700.0
2010-07-20 11:30:00,14.89,14.92,14.87,14.89,155800.0,14.5057,14.5349,14.4862,14.5057,155800.0
2010-07-20 11:40:00,14.89,14.9,14.88,14.89,114800.0,14.5057,14.5155,14.496,14.5057,114800.0
2010-07-20 11:50:00,14.89,14.9,14.85,14.88,119200.0,14.5057,14.5155,14.4667,14.496,119200.0
2010-07-20 12:00:00,14.87,14.93,14.87,14.92,46900.0,14.4862,14.5447,14.4862,14.5349,46900.0
2010-07-20 12:10:00,14.92,14.92,14.87,14.88,25700.0,14.5349,14.5349,14.4862,14.496,25700.0
2010-07-20 12:20:00,14.87,14.9,14.87,14.9,29300.0,14.4862,14.5155,14.4862,14.5155,29300.0
2010-07-20 12:30:00,14.91,14.98,14.9,14.94,99500.0,14.5252,14.5934,14.5155,14.5544,99500.0
2010-07-20 12:40:00,14.93,14.98,14.93,14.98,67100.0,14.5447,14.5934,14.5447,14.5934,67100.0
2010-07-20 12:50:00,14.98,15.02,14.96,14.99,205200.0,14.5934,14.6324,14.5739,14.6031,205200.0
2010-07-20 13:00:00,14.99,15.09,14.99,15.05,232100.0,14.6031,14.7006,14.6031,14.6616,232100.0
2010-07-20 13:10:00,15.05,15.07,15.02,15.07,92100.0,14.6616,14.6811,14.6324,14.6811,92100.0
2010-07-20 13:20:00,15.07,15.11,15.07,15.08,122600.0,14.6811,14.72,14.6811,14.6908,122600.0
2010-07-20 13:30:00,15.09,15.21,15.09,15.21,160900.0,14.7006,14.8175,14.7006,14.8175,160900.0
2010-07-20 13:40:00,15.2,15.2,15.17,15.17,68500.0,14.8077,14.8077,14.7785,14.7785,68500.0
2010-07-20 13:50:00,15.17,15.25,15.17,15.25,122000.0,14.7785,14.8564,14.7785,14.8564,122000.0
2010-07-20 14:00:00,15.24,15.25,15.19,15.19,78900.0,14.8467,14.8564,14.798,14.798,78900.0
2010-07-20 14:10:00,15.19,15.2,15.15,15.16,48500.0,14.798,14.8077,14.759,14.7687,48500.0
2010-07-20 14:20:00,15.16,15.16,15.11,15.14,72000.0,14.7687,14.7687,14.72,14.7493,72000.0
2010-07-20 14:30:00,15.14,15.18,15.13,15.15,66900.0,14.7493,14.7882,14.7395,14.759,66900.0
2010-07-20 14:40:00,15.15,15.19,15.15,15.18,93300.0,14.759,14.798,14.759,14.7882,93300.0
2010-07-20 14:50:00,15.19,15.19,15.14,15.14,53200.0,14.798,14.798,14.7493,14.7493,53200.0
2010-07-20 15:00:00,15.14,15.18,15.14,15.18,147900.0,14.7493,14.7882,14.7493,14.7882,147900.0
2010-07-20 15:10:00,15.18,15.27,15.16,15.25,156000.0,14.7882,14.8759,14.7687,14.8564,156000.0
2010-07-20 15:20:00,15.25,15.34,15.25,15.3,193100.0,14.8564,14.9441,14.8564,14.9051,193100.0
2010-07-20 15:30:00,15.29,15.35,15.29,15.3,157300.0,14.8954,14.9538,14.8954,14.9051,157300.0
2010-07-20 15:40:00,15.3,15.36,15.29,15.36,134700.0,14.9051,14.9636,14.8954,14.9636,134700.0
2010-07-20 15:50:00,15.36,15.37,15.32,15.36,268300.0,14.9636,14.9733,14.9246,14.9636,268300.0
2010-07-21 09:30:00,15.4,15.4,15.12,15.13,153100.0,15.0026,15.0026,14.7298,14.7395,153100.0
2010-07-21 09:40:00,15.12,15.14,14.96,14.99,115800.0,14.7298,14.7493,14.5739,14.6031,115800.0
2010-07-21 09:50:00,14.99,15.03,14.94,15.02,104500.0,14.6031,14.6421,14.5544,14.6324,104500.0
2010-07-21 10:00:00,15.02,15.02,14.92,14.98,98200.0,14.6324,14.6324,14.5349,14.5934,98200.0
2010-07-21 10:10:00,14.98,15.04,14.96,15.02,88800.0,14.5934,14.6518,14.5739,14.6324,88800.0
2010-07-21 10:20:00,15.02,15.09,15.01,15.03,153400.0,14.6324,14.7006,14.6226,14.6421,153400.0
2010-07-21 10:30:00,15.03,15.05,15.01,15.02,50300.0,14.6421,14.6616,14.6226,14.6324,50300.0
2010-07-21 10:40:00,15.02,15.05,15.0,15.05,51300.0,14.6324,14.6616,14.6129,14.6616,51300.0
2010-07-21 10:50:00,15.05,15.07,15.02,15.02,41000.0,14.6616,14.6811,14.6324,14.6324,41000.0
2010-07-21 11:00:00,15.03,15.03,14.95,14.96,68100.0,14.6421,14.6421,14.5642,14.5739,68100.0
2010-07-21 11:10:00,14.95,14.96,14.92,14.95,78000.0,14.5642,14.5739,14.5349,14.5642,78000.0
2010-07-21 11:20:00,14.95,14.97,14.94,14.97,36200.0,14.5642,14.5836,14.5544,14.5836,36200.0
2010-07-21 11:30:00,14.97,14.98,14.95,14.98,45500.0,14.5836,14.5934,14.5642,14.5934,45500.0
2010-07-21 11:40:00,14.97,14.99,14.97,14.98,32500.0,14.5836,14.6031,14.5836,14.5934,32500.0
2010-07-21 11:50:00,14.97,15.02,14.97,15.02,31800.0,14.5836,14.6324,14.5836,14.6324,31800.0
2010-07-21 12:00:00,15.03,15.06,15.02,15.02,47400.0,14.6421,14.6713,14.6324,14.6324,47400.0
2010-07-21 12:10:00,15.02,15.07,15.01,15.02,35900.0,14.6324,14.6811,14.6226,14.6324,35900.0
2010-07-21 12:20:00,15.03,15.07,15.02,15.06,38900.0,14.6421,14.6811,14.6324,14.6713,38900.0
2010-07-21 12:30:00,15.06,15.14,15.06,15.14,63200.0,14.6713,14.7493,14.6713,14.7493,63200.0
2010-07-21 12:40:00,15.14,15.14,15.07,15.09,78300.0,14.7493,14.7493,14.6811,14.7006,78300.0
2010-07-21 12:50:00,15.08,15.09,15.03,15.05,65000.0,14.6908,14.7006,14.6421,14.6616,65000.0
2010-07-21 13:00:00,15.05,15.1,15.04,15.1,31100.0,14.6616,14.7103,14.6518,14.7103,31100.0
2010-07-21 13:10:00,15.1,15.12,15.09,15.09,58900.0,14.7103,14.7298,14.7006,14.7006,58900.0
2010-07-21 13:20:00,15.09,15.09,15.06,15.09,21300.0,14.7006,14.7006,14.6713,14.7006,21300.0
2010-07-21 13:30:00,15.1,15.14,15.1,15.12,33300.0,14.7103,14.7493,14.7103,14.7298,33300.0
2010-07-21 13:40:00,15.13,15.13,15.09,15.11,31100.0,14.7395,14.7395,14.7006,14.72,31100.0
2010-07-21 13:50:00,15.11,15.14,15.11,15.12,44400.0,14.72,14.7493,14.72,14.7298,44400.0
2010-07-21 14:00:00,15.11,15.12,15.01,15.01,137400.0,14.72,14.7298,14.6226,14.6226,137400.0
2010-07-21 14:10:00,15.01,15.01,14.91,14.96,102600.0,14.6226,14.6226,14.5252,14.5739,102600.0
2010-07-21 14:20:00,14.97,14.97,14.91,14.92,68100.0,14.5836,14.5836,14.5252,14.5349,68100.0
2010-07-21 14:30:00,14.92,14.92,14.87,14.89,118100.0,14.5349,14.5349,14.4862,14.5057,118100.0
2010-07-21 14:40:00,14.89,14.93,14.88,14.89,99100.0,14.5057,14.5447,14.496,14.5057,99100.0
2010-07-21 14:50:00,14.9,14.9,14.81,14.82,127500.0,14.5155,14.5155,14.4278,14.4375,127500.0
2010-07-21 15:00:00,14.83,14.87,14.8,14.86,96900.0,14.4473,14.4862,14.418,14.4765,96900.0
2010-07-21 15:10:00,14.86,14.9,14.82,14.83,188900.0,14.4765,14.5155,14.4375,14.4473,188900.0
2010-07-21 15:20:00,14.82,14.88,14.81,14.83,138000.0,14.4375,14.496,14.4278,14.4473,138000.0
2010-07-21 15:30:00,14.83,14.88,14.82,14.84,237400.0,14.4473,14.496,14.4375,14.457,237400.0
2010-07-21 15:40:00,14.84,14.89,14.81,14.86,208900.0,14.457,14.5057,14.4278,14.4765,208900.0
2010-07-21 15:50:00,14.87,14.9,14.86,14.87,393700.0,14.4862,14.5155,14.4765,14.4862,393700.0
2010-07-22 09:30:00,14.99,15.2,14.93,15.17,164800.0,14.6031,14.8077,14.5447,14.7785,164800.0
2010-07-22 09:40:00,15.18,15.27,15.17,15.25,127600.0,14.7882,14.8759,14.7785,14.8564,127600.0
2010-07-22 09:50:00,15.26,15.36,15.26,15.35,112300.0,14.8662,14.9636,14.8662,14.9538,112300.0
2010-07-22 10:00:00,15.35,15.48,15.35,15.43,156900.0,14.9538,15.0805,14.9538,15.0318,156900.0
2010-07-22 10:10:00,15.44,15.48,15.43,15.44,115200.0,15.0415,15.0805,15.0318,15.0415,115200.0
2010-07-22 10:20:00,15.44,15.47,15.42,15.45,173200.0,15.0415,15.0707,15.022,15.0513,173200.0
2010-07-22 10:30:00,15.47,15.54,15.46,15.54,183200.0,15.0707,15.1389,15.061,15.1389,183200.0
2010-07-22 10:40:00,15.54,15.62,15.54,15.62,173900.0,15.1389,15.2169,15.1389,15.2169,173900.0
2010-07-22 10:50:00,15.62,15.68,15.61,15.64,175300.0,15.2169,15.2753,15.2071,15.2364,175300.0
2010-07-22 11:00:00,15.65,15.67,15.63,15.65,152200.0,15.2461,15.2656,15.2266,15.2461,152200.0
2010-07-22 11:10:00,15.64,15.71,15.64,15.7,96300.0,15.2364,15.3046,15.2364,15.2948,96300.0
2010-07-22 11:20:00,15.71,15.71,15.65,15.66,203800.0,15.3046,15.3046,15.2461,15.2558,203800.0
2010-07-22 11:30:00,15.66,15.67,15.52,15.53,116900.0,15.2558,15.2656,15.1195,15.1292,116900.0
2010-07-22 11:40:00,15.52,15.56,15.52,15.56,42900.0,15.1195,15.1584,15.1195,15.1584,42900.0
2010-07-22 11:50:00,15.55,15.56,15.52,15.56,51100.0,15.1487,15.1584,15.1195,15.1584,51100.0
2010-07-22 12:00:00,15.56,15.57,15.53,15.53,81300.0,15.1584,15.1682,15.1292,15.1292,81300.0
2010-07-22 12:10:00,15.53,15.53,15.5,15.51,52400.0,15.1292,15.1292,15.1,15.1097,52400.0
2010-07-22 12:20:00,15.51,15.55,15.47,15.48,129500.0,15.1097,15.1487,15.0707,15.0805,129500.0
2010-07-22 12:30:00,15.47,15.49,15.44,15.45,99100.0,15.0707,15.0902,15.0415,15.0513,99100.0
2010-07-22 12:40:00,15.46,15.47,15.44,15.46,52900.0,15.061,15.0707,15.0415,15.061,52900.0
2010-07-22 12:50:00,15.46,15.47,15.43,15.45,59100.0,15.061,15.0707,15.0318,15.0513,59100.0
2010-07-22 13:00:00,15.46,15.52,15.45,15.52,115800.0,15.061,15.1195,15.0513,15.1195,115800.0
2010-07-22 13:10:00,15.52,15.54,15.51,15.53,76900.0,15.1195,15.1389,15.1097,15.1292,76900.0
2010-07-22 13:20:00,15.53,15.54,15.5,15.52,112900.0,15.1292,15.1389,15.1,15.1195,112900.0
2010-07-22 13:30:00,15.52,15.56,15.52,15.56,37500.0,15.1195,15.1584,15.1195,15.1584,37500.0
2010-07-22 13:40:00,15.55,15.56,15.55,15.56,26000.0,15.1487,15.1584,15.1487,15.1584,26000.0
2010-07-22 13:50:00,15.56,15.58,15.56,15.58,46100.0,15.1584,15.1779,15.1584,15.1779,46100.0
2010-07-22 14:00:00,15.58,15.63,15.57,15.62,82000.0,15.1779,15.2266,15.1682,15.2169,82000.0
2010-07-22 14:10:00,15.61,15.65,15.6,15.6,48900.0,15.2071,15.2461,15.1974,15.1974,48900.0
2010-07-22 14:20:00,15.6,15.68,15.6,15.68,63500.0,15.1974,15.2753,15.1974,15.2753,63500.0
2010-07-22 14:30:00,15.68,15.68,15.64,15.65,52800.0,15.2753,15.2753,15.2364,15.2461,52800.0
2010-07-22 14:40:00,15.64,15.65,15.61,15.64,84600.0,15.2364,15.2461,15.2071,15.2364,84600.0
2010-07-22 14:50:00,15.65,15.66,15.63,15.63,64600.0,15.2461,15.2558,15.2266,15.2266,64600.0
2010-07-22 15:00:00,15.64,15.64,15.56,15.59,229800.0,15.2364,15.2364,15.1584,15.1876,229800.0
2010-07-22 15:10:00,15.59,15.62,15.57,15.62,96600.0,15.1876,15.2169,15.1682,15.2169,96600.0
2010-07-22 15:20:00,15.62,15.62,15.6,15.62,131800.0,15.2169,15.2169,15.1974,15.2169,131800.0
2010-07-22 15:30:00,15.62,15.62,15.53,15.56,156300.0,15.2169,15.2169,15.1292,15.1584,156300.0
2010-07-22 15:40:00,15.55,15.6,15.53,15.56,277700.0,15.1487,15.1974,15.1292,15.1584,277700.0
2010-07-22 15:50:00,15.57,15.63,15.56,15.59,306500.0,15.1682,15.2266,15.1584,15.1876,306500.0
2010-07-23 09:30:00,15.37,15.58,15.34,15.53,139400.0,14.9733,15.1779,14.9441,15.1292,139400.0
2010-07-23 09:40:00,15.52,15.54,15.47,15.47,99600.0,15.1195,15.1389,15.0707,15.0707,99600.0
2010-07-23 09:50:00,15.46,15.47,15.42,15.45,149600.0,15.061,15.0707,15.022,15.0513,149600.0
2010-07-23 10:00:00,15.45,15.5,15.42,15.5,90900.0,15.0513,15.1,15.022,15.1,90900.0
2010-07-23 10:10:00,15.5,15.57,15.5,15.57,49700.0,15.1,15.1682,15.1,15.1682,49700.0
2010-07-23 10:20:00,15.57,15.63,15.56,15.62,63300.0,15.1682,15.2266,15.1584,15.2169,63300.0
2010-07-23 10:30:00,15.61,15.68,15.61,15.64,98800.0,15.2071,15.2753,15.2071,15.2364,98800.0
2010-07-23 10:40:00,15.64,15.71,15.64,15.69,115200.0,15.2364,15.3046,15.2364,15.2851,115200.0
2010-07-23 10:50:00,15.69,15.69,15.66,15.67,91400.0,15.2851,15.2851,15.2558,15.2656,91400.0
2010-07-23 11:00:00,15.66,15.71,15.66,15.7,53000.0,15.2558,15.3046,15.2558,15.2948,53000.0
2010-07-23 11:10:00,15.7,15.72,15.64,15.64,50600.0,15.2948,15.3143,15.2364,15.2364,50600.0
2010-07-23 11:20:00,15.63,15.66,15.61,15.66,74200.0,15.2266,15.2558,15.2071,15.2558,74200.0
2010-07-23 11:30:00,15.65,15.69,15.65,15.69,38000.0,15.2461,15.2851,15.2461,15.2851,38000.0
2010-07-23 11:40:00,15.7,15.71,15.67,15.7,75500.0,15.2948,15.3046,15.2656,15.2948,75500.0
2010-07-23 11:50:00,15.7,15.75,15.69,15.71,56800.0,15.2948,15.3435,15.2851,15.3046,56800.0
2010-07-23 12:00:00,15.72,15.75,15.65,15.65,160100.0,15.3143,15.3435,15.2461,15.2461,160100.0
2010-07-23 12:10:00,15.65,15.67,15.6,15.67,70600.0,15.2461,15.2656,15.1974,15.2656,70600.0
2010-07-23 12:20:00,15.68,15.68,15.63,15.66,70900.0,15.2753,15.2753,15.2266,15.2558,70900.0
2010-07-23 12:30:00,15.65,15.66,15.61,15.63,57000.0,15.2461,15.2558,15.2071,15.2266,57000.0
2010-07-23 12:40:00,15.63,15.64,15.56,15.6,59300.0,15.2266,15.2364,15.1584,15.1974,59300.0
2010-07-23 12:50:00,15.6,15.66,15.6,15.65,39700.0,15.1974,15.2558,15.1974,15.2461,39700.0
2010-07-23 13:00:00,15.66,15.66,15.61,15.64,26500.0,15.2558,15.2558,15.2071,15.2364,26500.0
2010-07-23 13:10:00,15.64,15.73,15.63,15.71,56000.0,15.2364,15.324,15.2266,15.3046,56000.0
2010-07-23 13:20:00,15.71,15.83,15.71,15.83,53900.0,15.3046,15.4215,15.3046,15.4215,53900.0
2010-07-23 13:30:00,15.83,15.88,15.82,15.84,86900.0,15.4215,15.4702,15.4117,15.4312,86900.0
2010-07-23 13:40:00,15.85,15.85,15.8,15.81,37700.0,15.4409,15.4409,15.3922,15.402,37700.0
2010-07-23 13:50:00,15.81,15.86,15.81,15.82,41300.0,15.402,15.4507,15.402,15.4117,41300.0
2010-07-23 14:00:00,15.82,15.86,15.81,15.85,53000.0,15.4117,15.4507,15.402,15.4409,53000.0
2010-07-23 14:10:00,15.86,15.86,15.81,15.82,35300.0,15.4507,15.4507,15.402,15.4117,35300.0
2010-07-23 14:20:00,15.81,15.81,15.77,15.77,29500.0,15.402,15.402,15.363,15.363,29500.0
2010-07-23 14:30:00,15.77,15.81,15.77,15.8,84800.0,15.363,15.402,15.363,15.3922,84800.0
2010-07-23 14:40:00,15.8,15.83,15.79,15.8,43800.0,15.3922,15.4215,15.3825,15.3922,43800.0
2010-07-23 14:50:00,15.8,15.84,15.8,15.81,54000.0,15.3922,15.4312,15.3922,15.402,54000.0
2010-07-23 15:00:00,15.81,15.83,15.79,15.83,69300.0,15.402,15.4215,15.3825,15.4215,69300.0
2010-07-23 15:10:00,15.83,15.84,15.79,15.83,58500.0,15.4215,15.4312,15.3825,15.4215,58500.0
2010-07-23 15:20:00,15.84,15.86,15.82,15.82,88100.0,15.4312,15.4507,15.4117,15.4117,88100.0
2010-07-23 15:30:00,15.83,15.86,15.8,15.81,126100.0,15.4215,15.4507,15.3922,15.402,126100.0
2010-07-23 15:40:00,15.82,15.84,15.78,15.84,203900.0,15.4117,15.4312,15.3727,15.4312,203900.0
2010-07-23 15:50:00,15.84,15.89,15.83,15.88,233100.0,15.4312,15.4799,15.4215,15.4702,233100.0
2010-07-26 09:30:00,15.86,15.98,15.83,15.97,77800.0,15.4507,15.5676,15.4215,15.5578,77800.0
2010-07-26 09:40:00,15.97,16.03,15.91,16.0,197600.0,15.5578,15.6163,15.4994,15.5871,197600.0
2010-07-26 09:50:00,16.0,16.02,15.96,15.98,176000.0,15.5871,15.6066,15.5481,15.5676,176000.0
2010-07-26 10:00:00,16.0,16.13,16.0,16.12,158500.0,15.5871,15.7137,15.5871,15.704,158500.0
2010-07-26 10:10:00,16.12,16.13,16.07,16.12,122100.0,15.704,15.7137,15.6553,15.704,122100.0
2010-07-26 10:20:00,16.12,16.14,16.08,16.08,104900.0,15.704,15.7235,15.665,15.665,104900.0
2010-07-26 10:30:00,16.08,16.1,16.04,16.09,92400.0,15.665,15.6845,15.626,15.6747,92400.0
2010-07-26 10:40:00,16.1,16.14,16.08,16.14,130400.0,15.6845,15.7235,15.665,15.7235,130400.0
2010-07-26 10:50:00,16.13,16.19,16.12,16.19,205400.0,15.7137,15.7722,15.704,15.7722,205400.0
2010-07-26 11:00:00,16.18,16.22,16.15,16.18,135400.0,15.7624,15.8014,15.7332,15.7624,135400.0
2010-07-26 11:10:00,16.18,16.24,16.16,16.23,87100.0,15.7624,15.8209,15.7429,15.8111,87100.0
2010-07-26 11:20:00,16.23,16.25,16.22,16.23,69300.0,15.8111,15.8306,15.8014,15.8111,69300.0
2010-07-26 11:30:00,16.23,16.23,16.2,16.22,73600.0,15.8111,15.8111,15.7819,15.8014,73600.0
2010-07-26 11:40:00,16.21,16.28,16.19,16.26,139000.0,15.7916,15.8598,15.7722,15.8404,139000.0
2010-07-26 11:50:00,16.26,16.27,16.24,16.24,29300.0,15.8404,15.8501,15.8209,15.8209,29300.0
2010-07-26 12:00:00,16.24,16.29,16.22,16.28,75600.0,15.8209,15.8696,15.8014,15.8598,75600.0
2010-07-26 12:10:00,16.29,16.3,16.26,16.28,53500.0,15.8696,15.8793,15.8404,15.8598,53500.0
2010-07-26 12:20:00,16.27,16.29,16.26,16.29,28000.0,15.8501,15.8696,15.8404,15.8696,28000.0
2010-07-26 12:30:00,16.29,16.32,16.27,16.32,100900.0,15.8696,15.8988,15.8501,15.8988,100900.0
2010-07-26 12:40:00,16.32,16.33,16.27,16.29,84900.0,15.8988,15.9085,15.8501,15.8696,84900.0
2010-07-26 12:50:00,16.3,16.31,16.27,16.3,60800.0,15.8793,15.8891,15.8501,15.8793,60800.0
2010-07-26 13:00:00,16.29,16.3,16.26,16.27,38100.0,15.8696,15.8793,15.8404,15.8501,38100.0
2010-07-26 13:10:00,16.27,16.29,16.26,16.29,57100.0,15.8501,15.8696,15.8404,15.8696,57100.0
2010-07-26 13:20:00,16.28,16.32,16.28,16.32,26600.0,15.8598,15.8988,15.8598,15.8988,26600.0
2010-07-26 13:30:00,16.31,16.32,16.26,16.27,59100.0,15.8891,15.8988,15.8404,15.8501,59100.0
2010-07-26 13:40:00,16.27,16.31,16.26,16.31,110800.0,15.8501,15.8891,15.8404,15.8891,110800.0
2010-07-26 13:50:00,16.31,16.35,16.29,16.33,90000.0,15.8891,15.928,15.8696,15.9085,90000.0
2010-07-26 14:00:00,16.32,16.34,16.32,16.33,56400.0,15.8988,15.9183,15.8988,15.9085,56400.0
2010-07-26 14:10:00,16.34,16.36,16.33,16.34,57200.0,15.9183,15.9378,15.9085,15.9183,57200.0
2010-07-26 14:20:00,16.34,16.34,16.29,16.29,49300.0,15.9183,15.9183,15.8696,15.8696,49300.0
2010-07-26 14:30:00,16.29,16.33,16.28,16.32,125700.0,15.8696,15.9085,15.8598,15.8988,125700.0
2010-07-26 14:40:00,16.31,16.33,16.28,16.29,185200.0,15.8891,15.9085,15.8598,15.8696,185200.0
2010-07-26 14:50:00,16.28,16.34,16.28,16.32,152600.0,15.8598,15.9183,15.8598,15.8988,152600.0
2010-07-26 15:00:00,16.32,16.35,16.31,16.35,86100.0,15.8988,15.928,15.8891,15.928,86100.0
2010-07-26 15:10:00,16.35,16.35,16.32,16.33,117800.0,15.928,15.928,15.8988,15.9085,117800.0
2010-07-26 15:20:00,16.34,16.37,16.33,16.36,117400.0,15.9183,15.9475,15.9085,15.9378,117400.0
2010-07-26 15:30:00,16.37,16.37,16.33,16.36,132100.0,15.9475,15.9475,15.9085,15.9378,132100.0
2010-07-26 15:40:00,16.36,16.39,16.35,16.38,160200.0,15.9378,15.967,15.928,15.9573,160200.0
2010-07-26 15:50:00,16.39,16.4,16.38,16.4,294100.0,15.967,15.9767,15.9573,15.9767,294100.0
2010-07-27 09:30:00,16.42,16.55,16.37,16.55,95000.0,15.9962,16.1229,15.9475,16.1229,95000.0
2010-07-27 09:40:00,16.55,16.59,16.48,16.5,108800.0,16.1229,16.1618,16.0547,16.0742,108800.0
2010-07-27 09:50:00,16.5,16.53,16.48,16.5,103400.0,16.0742,16.1034,16.0547,16.0742,103400.0
2010-07-27 10:00:00,16.5,16.57,16.38,16.39,218900.0,16.0742,16.1424,15.9573,15.967,218900.0
2010-07-27 10:10:00,16.38,16.4,16.33,16.39,168300.0,15.9573,15.9767,15.9085,15.967,168300.0
2010-07-27 10:20:00,16.4,16.47,16.39,16.45,79500.0,15.9767,16.0449,15.967,16.0255,79500.0
2010-07-27 10:30:00,16.46,16.46,16.41,16.41,86100.0,16.0352,16.0352,15.9865,15.9865,86100.0
2010-07-27 10:40:00,16.41,16.43,16.38,16.4,78300.0,15.9865,16.006,15.9573,15.9767,78300.0
2010-07-27 10:50:00,16.39,16.42,16.37,16.42,110600.0,15.967,15.9962,15.9475,15.9962,110600.0
2010-07-27 11:00:00,16.41,16.42,16.36,16.41,100600.0,15.9865,15.9962,15.9378,15.9865,100600.0
2010-07-27 11:10:00,16.4,16.41,16.36,16.37,99400.0,15.9767,15.9865,15.9378,15.9475,99400.0
2010-07-27 11:20:00,16.37,16.45,16.36,16.43,93900.0,15.9475,16.0255,15.9378,16.006,93900.0
2010-07-27 11:30:00,16.44,16.49,16.43,16.49,58100.0,16.0157,16.0644,16.006,16.0644,58100.0
2010-07-27 11:40:00,16.49,16.5,16.46,16.49,70100.0,16.0644,16.0742,16.0352,16.0644,70100.0
2010-07-27 11:50:00,16.48,16.5,16.45,16.46,56100.0,16.0547,16.0742,16.0255,16.0352,56100.0
2010-07-27 12:00:00,16.47,16.49,16.47,16.49,22200.0,16.0449,16.0644,16.0449,16.0644,22200.0
2010-07-27 12:10:00,16.49,16.53,16.49,16.51,30200.0,16.0644,16.1034,16.0644,16.0839,30200.0
2010-07-27 12:20:00,16.52,16.52,16.48,16.5,62000.0,16.0936,16.0936,16.0547,16.0742,62000.0
2010-07-27 12:30:00,16.5,16.51,16.48,16.5,78700.0,16.0742,16.0839,16.0547,16.0742,78700.0
2010-07-27 12:40:00,16.51,16.51,16.44,16.44,37200.0,16.0839,16.0839,16.0157,16.0157,37200.0
2010-07-27 12:50:00,16.45,16.47,16.41,16.46,63100.0,16.0255,16.0449,15.9865,16.0352,63100.0
2010-07-27 13:00:00,16.45,16.47,16.41,16.45,215800.0,16.0255,16.0449,15.9865,16.0255,215800.0
2010-07-27 13:10:00,16.46,16.47,16.43,16.45,75700.0,16.0352,16.0449,16.006,16.0255,75700.0
2010-07-27 13:20:00,16.46,16.48,16.42,16.42,59900.0,16.0352,16.0547,15.9962,15.9962,59900.0
2010-07-27 13:30:00,16.41,16.42,16.4,16.41,48200.0,15.9865,15.9962,15.9767,15.9865,48200.0
2010-07-27 13:40:00,16.41,16.5,16.4,16.5,97400.0,15.9865,16.0742,15.9767,16.0742,97400.0
2010-07-27 13:50:00,16.48,16.5,16.46,16.49,34000.0,16.0547,16.0742,16.0352,16.0644,34000.0
2010-07-27 14:00:00,16.49,16.5,16.46,16.48,72700.0,16.0644,16.0742,16.0352,16.0547,72700.0
2010-07-27 14:10:00,16.48,16.52,16.45,16.52,114600.0,16.0547,16.0936,16.0255,16.0936,114600.0
2010-07-27 14:20:00,16.53,16.53,16.5,16.52,68000.0,16.1034,16.1034,16.0742,16.0936,68000.0
2010-07-27 14:30:00,16.51,16.52,16.5,16.51,31600.0,16.0839,16.0936,16.0742,16.0839,31600.0
2010-07-27 14:40:00,16.51,16.51,16.5,16.51,26700.0,16.0839,16.0839,16.0742,16.0839,26700.0
2010-07-27 14:50:00,16.5,16.51,16.47,16.5,144100.0,16.0742,16.0839,16.0449,16.0742,144100.0
2010-07-27 15:00:00,16.5,16.54,16.5,16.54,47400.0,16.0742,16.1131,16.0742,16.1131,47400.0
2010-07-27 15:10:00,16.54,16.56,16.52,16.56,107500.0,16.1131,16.1326,16.0936,16.1326,107500.0
2010-07-27 15:20:00,16.55,16.57,16.55,16.57,95900.0,16.1229,16.1424,16.1229,16.1424,95900.0
2010-07-27 15:30:00,16.57,16.58,16.54,16.54,157200.0,16.1424,16.1521,16.1131,16.1131,157200.0
2010-07-27 15:40:00,16.54,16.56,16.51,16.53,127300.0,16.1131,16.1326,16.0839,16.1034,127300.0
2010-07-27 15:50:00,16.53,16.55,16.52,16.53,225400.0,16.1034,16.1229,16.0936,16.1034,225400.0
2010-07-28 09:30:00,16.34,16.51,16.29,16.42,111800.0,15.9183,16.0839,15.8696,15.9962,111800.0
2010-07-28 09:40:00,16.42,16.42,16.34,16.36,60500.0,15.9962,15.9962,15.9183,15.9378,60500.0
2010-07-28 09:50:00,16.35,16.43,16.35,16.41,49800.0,15.928,16.006,15.928,15.9865,49800.0
2010-07-28 10:00:00,16.41,16.44,16.34,16.34,69700.0,15.9865,16.0157,15.9183,15.9183,69700.0
2010-07-28 10:10:00,16.33,16.33,16.3,16.3,48200.0,15.9085,15.9085,15.8793,15.8793,48200.0
2010-07-28 10:20:00,16.3,16.3,16.24,16.28,106400.0,15.8793,15.8793,15.8209,15.8598,106400.0
2010-07-28 10:30:00,16.28,16.28,16.23,16.27,100700.0,15.8598,15.8598,15.8111,15.8501,100700.0
2010-07-28 10:40:00,16.27,16.3,16.24,16.26,99500.0,15.8501,15.8793,15.8209,15.8404,99500.0
2010-07-28 10:50:00,16.26,16.29,16.22,16.24,104000.0,15.8404,15.8696,15.8014,15.8209,104000.0
2010-07-28 11:00:00,16.25,16.25,16.21,16.21,30600.0,15.8306,15.8306,15.7916,15.7916,30600.0
2010-07-28 11:10:00,16.21,16.23,16.19,16.21,47100.0,15.7916,15.8111,15.7722,15.7916,47100.0
2010-07-28 11:20:00,16.2,16.27,16.2,16.24,65700.0,15.7819,15.8501,15.7819,15.8209,65700.0
2010-07-28 11:30:00,16.24,16.28,16.23,16.24,70800.0,15.8209,15.8598,15.8111,15.8209,70800.0
2010-07-28 11:40:00,16.24,16.26,16.2,16.22,73900.0,15.8209,15.8404,15.7819,15.8014,73900.0
2010-07-28 11:50:00,16.22,16.25,16.21,16.23,25500.0,15.8014,15.8306,15.7916,15.8111,25500.0
2010-07-28 12:00:00,16.23,16.25,16.21,16.22,57700.0,15.8111,15.8306,15.7916,15.8014,57700.0
2010-07-28 12:10:00,16.23,16.26,16.21,16.24,55100.0,15.8111,15.8404,15.7916,15.8209,55100.0
2010-07-28 12:20:00,16.24,16.25,16.21,16.22,28100.0,15.8209,15.8306,15.7916,15.8014,28100.0
2010-07-28 12:30:00,16.23,16.26,16.23,16.26,28000.0,15.8111,15.8404,15.8111,15.8404,28000.0
2010-07-28 12:40:00,16.26,16.27,16.21,16.22,24600.0,15.8404,15.8501,15.7916,15.8014,24600.0
2010-07-28 12:50:00,16.21,16.26,16.21,16.26,25900.0,15.7916,15.8404,15.7916,15.8404,25900.0
2010-07-28 13:00:00,16.27,16.28,16.23,16.26,44200.0,15.8501,15.8598,15.8111,15.8404,44200.0
2010-07-28 13:10:00,16.26,16.28,16.23,16.24,96000.0,15.8404,15.8598,15.8111,15.8209,96000.0
2010-07-28 13:20:00,16.23,16.24,16.19,16.2,46400.0,15.8111,15.8209,15.7722,15.7819,46400.0
2010-07-28 13:30:00,16.21,16.22,16.18,16.19,24700.0,15.7916,15.8014,15.7624,15.7722,24700.0
2010-07-28 13:40:00,16.19,16.19,16.15,16.18,40700.0,15.7722,15.7722,15.7332,15.7624,40700.0
2010-07-28 13:50:00,16.18,16.19,16.17,16.18,16500.0,15.7624,15.7722,15.7527,15.7624,16500.0
2010-07-28 14:00:00,16.17,16.2,16.15,16.15,95500.0,15.7527,15.7819,15.7332,15.7332,95500.0
2010-07-28 14:10:00,16.15,16.16,16.09,16.09,55600.0,15.7332,15.7429,15.6747,15.6747,55600.0
2010-07-28 14:20:00,16.09,16.12,16.08,16.11,57400.0,15.6747,15.704,15.665,15.6942,57400.0
2010-07-28 14:30:00,16.11,16.15,16.11,16.15,25900.0,15.6942,15.7332,15.6942,15.7332,25900.0
2010-07-28 14:40:00,16.14,16.15,16.09,16.09,72300.0,15.7235,15.7332,15.6747,15.6747,72300.0
2010-07-28 14:50:00,16.1,16.14,16.07,16.08,90800.0,15.6845,15.7235,15.6553,15.665,90800.0
2010-07-28 15:00:00,16.08,16.09,16.04,16.05,84100.0,15.665,15.6747,15.626,15.6358,84100.0
2010-07-28 15:10:00,16.05,16.07,16.04,16.06,54200.0,15.6358,15.6553,15.626,15.6455,54200.0
2010-07-28 15:20:00,16.06,16.09,16.04,16.09,45200.0,15.6455,15.6747,15.626,15.6747,45200.0
2010-07-28 15:30:00,16.08,16.13,16.08,16.11,95800.0,15.665,15.7137,15.665,15.6942,95800.0
2010-07-28 15:40:00,16.11,16.13,16.1,16.13,65300.0,15.6942,15.7137,15.6845,15.7137,65300.0
2010-07-28 15:50:00,16.13,16.16,16.11,16.15,274700.0,15.7137,15.7429,15.6942,15.7332,274700.0
2010-07-29 09:30:00,16.21,16.38,16.21,16.28,114700.0,15.7916,15.9573,15.7916,15.8598,114700.0
2010-07-29 09:40:00,16.28,16.28,16.19,16.19,65200.0,15.8598,15.8598,15.7722,15.7722,65200.0
2010-07-29 09:50:00,16.19,16.22,16.17,16.18,75100.0,15.7722,15.8014,15.7527,15.7624,75100.0
2010-07-29 10:00:00,16.18,16.18,16.11,16.17,73100.0,15.7624,15.7624,15.6942,15.7527,73100.0
2010-07-29 10:10:00,16.17,16.21,16.16,16.18,69200.0,15.7527,15.7916,15.7429,15.7624,69200.0
2010-07-29 10:20:00,16.18,16.18,16.09,16.11,74100.0,15.7624,15.7624,15.6747,15.6942,74100.0
2010-07-29 10:30:00,16.12,16.12,16.06,16.08,68200.0,15.704,15.704,15.6455,15.665,68200.0
2010-07-29 10:40:00,16.07,16.08,16.03,16.06,102500.0,15.6553,15.665,15.6163,15.6455,102500.0
2010-07-29 10:50:00,16.06,16.08,16.03,16.04,57400.0,15.6455,15.665,15.6163,15.626,57400.0
2010-07-29 11:00:00,16.04,16.04,15.98,16.01,126600.0,15.626,15.626,15.5676,15.5968,126600.0
2010-07-29 11:10:00,16.02,16.03,15.94,15.94,92700.0,15.6066,15.6163,15.5286,15.5286,92700.0
2010-07-29 11:20:00,15.94,15.96,15.89,15.89,173900.0,15.5286,15.5481,15.4799,15.4799,173900.0
2010-07-29 11:30:00,15.89,15.89,15.81,15.86,141000.0,15.4799,15.4799,15.402,15.4507,141000.0
2010-07-29 11:40:00,15.86,15.87,15.81,15.83,79900.0,15.4507,15.4604,15.402,15.4215,79900.0
2010-07-29 11:50:00,15.84,15.88,15.83,15.86,124400.0,15.4312,15.4702,15.4215,15.4507,124400.0
2010-07-29 12:00:00,15.85,15.85,15.76,15.79,150800.0,15.4409,15.4409,15.3533,15.3825,150800.0
2010-07-29 12:10:00,15.78,15.82,15.78,15.78,86700.0,15.3727,15.4117,15.3727,15.3727,86700.0
2010-07-29 12:20:00,15.79,15.79,15.74,15.76,89000.0,15.3825,15.3825,15.3338,15.3533,89000.0
2010-07-29 12:30:00,15.76,15.77,15.7,15.71,129100.0,15.3533,15.363,15.2948,15.3046,129100.0
2010-07-29 12:40:00,15.7,15.72,15.68,15.69,76300.0,15.2948,15.3143,15.2753,15.2851,76300.0
2010-07-29 12:50:00,15.7,15.76,15.69,15.75,117500.0,15.2948,15.3533,15.2851,15.3435,117500.0
2010-07-29 13:00:00,15.75,15.79,15.73,15.79,68100.0,15.3435,15.3825,15.324,15.3825,68100.0
2010-07-29 13:10:00,15.79,15.79,15.74,15.78,96200.0,15.3825,15.3825,15.3338,15.3727,96200.0
2010-07-29 13:20:00,15.78,15.85,15.78,15.85,31700.0,15.3727,15.4409,15.3727,15.4409,31700.0
2010-07-29 13:30:00,15.84,15.94,15.84,15.94,47200.0,15.4312,15.5286,15.4312,15.5286,47200.0
2010-07-29 13:40:00,15.94,15.96,15.93,15.96,54400.0,15.5286,15.5481,15.5189,15.5481,54400.0
2010-07-29 13:50:00,15.96,15.98,15.94,15.95,52600.0,15.5481,15.5676,15.5286,15.5384,52600.0
2010-07-29 14:00:00,15.96,15.97,15.92,15.92,48000.0,15.5481,15.5578,15.5091,15.5091,48000.0
2010-07-29 14:10:00,15.92,15.95,15.9,15.95,54700.0,15.5091,15.5384,15.4896,15.5384,54700.0
2010-07-29 14:20:00,15.95,16.02,15.95,16.0,80900.0,15.5384,15.6066,15.5384,15.5871,80900.0
2010-07-29 14:30:00,16.01,16.08,16.0,16.06,86800.0,15.5968,15.665,15.5871,15.6455,86800.0
2010-07-29 14:40:00,16.07,16.12,16.07,16.11,84500.0,15.6553,15.704,15.6553,15.6942,84500.0
2010-07-29 14:50:00,16.12,16.14,16.09,16.12,77600.0,15.704,15.7235,15.6747,15.704,77600.0
2010-07-29 15:00:00,16.12,16.12,16.08,16.08,72900.0,15.704,15.704,15.665,15.665,72900.0
2010-07-29 15:10:00,16.08,16.15,16.08,16.14,104500.0,15.665,15.7332,15.665,15.7235,104500.0
2010-07-29 15:20:00,16.15,16.15,16.09,16.1,157900.0,15.7332,15.7332,15.6747,15.6845,157900.0
2010-07-29 15:30:00,16.1,16.11,16.06,16.07,144500.0,15.6845,15.6942,15.6455,15.6553,144500.0
2010-07-29 15:40:00,16.07,16.07,16.01,16.02,207800.0,15.6553,15.6553,15.5968,15.6066,207800.0
2010-07-29 15:50:00,16.02,16.04,15.98,15.99,273300.0,15.6066,15.626,15.5676,15.5773,273300.0
2010-07-30 09:30:00,15.88,16.0,15.66,15.67,96000.0,15.4702,15.5871,15.2558,15.2656,96000.0
2010-07-30 09:40:00,15.66,15.8,15.64,15.68,210900.0,15.2558,15.3922,15.2364,15.2753,210900.0
2010-07-30 09:50:00,15.67,15.72,15.61,15.68,180000.0,15.2656,15.3143,15.2071,15.2753,180000.0
2010-07-30 10:00:00,15.68,15.75,15.68,15.72,244100.0,15.2753,15.3435,15.2753,15.3143,244100.0
2010-07-30 10:10:00,15.72,15.8,15.7,15.72,90100.0,15.3143,15.3922,15.2948,15.3143,90100.0
2010-07-30 10:20:00,15.72,15.78,15.7,15.73,60700.0,15.3143,15.3727,15.2948,15.324,60700.0
2010-07-30 10:30:00,15.73,15.76,15.71,15.75,114000.0,15.324,15.3533,15.3046,15.3435,114000.0
2010-07-30 10:40:00,15.75,15.89,15.75,15.89,117500.0,15.3435,15.4799,15.3435,15.4799,117500.0
2010-07-30 10:50:00,15.9,15.9,15.85,15.88,102300.0,15.4896,15.4896,15.4409,15.4702,102300.0
2010-07-30 11:00:00,15.88,15.93,15.85,15.88,64000.0,15.4702,15.5189,15.4409,15.4702,64000.0
2010-07-30 11:10:00,15.89,15.89,15.84,15.86,76500.0,15.4799,15.4799,15.4312,15.4507,76500.0
2010-07-30 11:20:00,15.85,15.9,15.85,15.87,54100.0,15.4409,15.4896,15.4409,15.4604,54100.0
2010-07-30 11:30:00,15.87,15.91,15.84,15.88,70100.0,15.4604,15.4994,15.4312,15.4702,70100.0
2010-07-30 11:40:00,15.88,15.92,15.87,15.89,64200.0,15.4702,15.5091,15.4604,15.4799,64200.0
2010-07-30 11:50:00,15.89,15.92,15.86,15.91,121900.0,15.4799,15.5091,15.4507,15.4994,121900.0
2010-07-30 12:00:00,15.91,15.92,15.87,15.89,56500.0,15.4994,15.5091,15.4604,15.4799,56500.0
2010-07-30 12:10:00,15.89,15.9,15.83,15.83,67700.0,15.4799,15.4896,15.4215,15.4215,67700.0
2010-07-30 12:20:00,15.84,15.89,15.83,15.89,40200.0,15.4312,15.4799,15.4215,15.4799,40200.0
2010-07-30 12:30:00,15.88,15.89,15.85,15.87,46500.0,15.4702,15.4799,15.4409,15.4604,46500.0
2010-07-30 12:40:00,15.87,15.91,15.87,15.88,42200.0,15.4604,15.4994,15.4604,15.4702,42200.0
2010-07-30 12:50:00,15.88,15.92,15.88,15.9,28600.0,15.4702,15.5091,15.4702,15.4896,28600.0
2010-07-30 13:00:00,15.9,15.95,15.9,15.94,24000.0,15.4896,15.5384,15.4896,15.5286,24000.0
2010-07-30 13:10:00,15.93,15.93,15.85,15.87,64000.0,15.5189,15.5189,15.4409,15.4604,64000.0
2010-07-30 13:20:00,15.86,15.91,15.86,15.9,64500.0,15.4507,15.4994,15.4507,15.4896,64500.0
2010-07-30 13:30:00,15.89,15.9,15.82,15.83,33700.0,15.4799,15.4896,15.4117,15.4215,33700.0
2010-07-30 13:40:00,15.82,15.87,15.82,15.85,29000.0,15.4117,15.4604,15.4117,15.4409,29000.0
2010-07-30 13:50:00,15.85,15.85,15.79,15.8,61900.0,15.4409,15.4409,15.3825,15.3922,61900.0
2010-07-30 14:00:00,15.8,15.82,15.78,15.81,50900.0,15.3922,15.4117,15.3727,15.402,50900.0
2010-07-30 14:10:00,15.81,15.91,15.81,15.9,68100.0,15.402,15.4994,15.402,15.4896,68100.0
2010-07-30 14:20:00,15.9,15.93,15.88,15.9,45600.0,15.4896,15.5189,15.4702,15.4896,45600.0
2010-07-30 14:30:00,15.9,15.93,15.9,15.91,69600.0,15.4896,15.5189,15.4896,15.4994,69600.0
2010-07-30 14:40:00,15.9,15.95,15.9,15.92,43300.0,15.4896,15.5384,15.4896,15.5091,43300.0
2010-07-30 14:50:00,15.93,15.93,15.9,15.91,59500.0,15.5189,15.5189,15.4896,15.4994,59500.0
2010-07-30 15:00:00,15.91,15.93,15.89,15.93,60300.0,15.4994,15.5189,15.4799,15.5189,60300.0
2010-07-30 15:10:00,15.93,16.02,15.93,16.01,74800.0,15.5189,15.6066,15.5189,15.5968,74800.0
2010-07-30 15:20:00,16.01,16.07,16.0,16.02,141500.0,15.5968,15.6553,15.5871,15.6066,141500.0
2010-07-30 15:30:00,16.03,16.05,15.98,15.98,111000.0,15.6163,15.6358,15.5676,15.5676,111000.0
2010-07-30 15:40:00,15.99,16.03,15.98,15.98,89900.0,15.5773,15.6163,15.5676,15.5676,89900.0
2010-07-30 15:50:00,15.99,16.0,15.93,15.93,267100.0,15.5773,15.5871,15.5189,15.5189,267100.0
2010-08-02 09:30:00,16.13,16.29,16.0,16.29,159100.0,15.7137,15.8696,15.5871,15.8696,159100.0
2010-08-02 09:40:00,16.29,16.3,16.21,16.3,118800.0,15.8696,15.8793,15.7916,15.8793,118800.0
2010-08-02 09:50:00,16.3,16.36,16.29,16.36,287000.0,15.8793,15.9378,15.8696,15.9378,287000.0
2010-08-02 10:00:00,16.36,16.46,16.35,16.38,398100.0,15.9378,16.0352,15.928,15.9573,398100.0
2010-08-02 10:10:00,16.37,16.41,16.35,16.4,100800.0,15.9475,15.9865,15.928,15.9767,100800.0
2010-08-02 10:20:00,16.39,16.42,16.37,16.39,153300.0,15.967,15.9962,15.9475,15.967,153300.0
2010-08-02 10:30:00,16.39,16.39,16.35,16.36,83600.0,15.967,15.967,15.928,15.9378,83600.0
2010-08-02 10:40:00,16.36,16.37,16.35,16.35,38200.0,15.9378,15.9475,15.928,15.928,38200.0
2010-08-02 10:50:00,16.35,16.43,16.35,16.42,159900.0,15.928,16.006,15.928,15.9962,159900.0
2010-08-02 11:00:00,16.41,16.43,16.39,16.43,86900.0,15.9865,16.006,15.967,16.006,86900.0
2010-08-02 11:10:00,16.42,16.46,16.4,16.44,213800.0,15.9962,16.0352,15.9767,16.0157,213800.0
2010-08-02 11:20:00,16.44,16.5,16.42,16.46,90100.0,16.0157,16.0742,15.9962,16.0352,90100.0
2010-08-02 11:30:00,16.46,16.52,16.45,16.51,138200.0,16.0352,16.0936,16.0255,16.0839,138200.0
2010-08-02 11:40:00,16.51,16.53,16.49,16.53,150200.0,16.0839,16.1034,16.0644,16.1034,150200.0
2010-08-02 11:50:00,16.52,16.55,16.52,16.54,82900.0,16.0936,16.1229,16.0936,16.1131,82900.0
2010-08-02 12:00:00,16.54,16.55,16.51,16.51,37900.0,16.1131,16.1229,16.0839,16.0839,37900.0
2010-08-02 12:10:00,16.51,16.51,16.47,16.48,65200.0,16.0839,16.0839,16.0449,16.0547,65200.0
2010-08-02 12:20:00,16.48,16.49,16.48,16.49,39200.0,16.0547,16.0644,16.0547,16.0644,39200.0
2010-08-02 12:30:00,16.48,16.49,16.42,16.42,99400.0,16.0547,16.0644,15.9962,15.9962,99400.0
2010-08-02 12:40:00,16.43,16.43,16.37,16.37,64100.0,16.006,16.006,15.9475,15.9475,64100.0
2010-08-02 12:50:00,16.36,16.39,16.36,16.38,58300.0,15.9378,15.967,15.9378,15.9573,58300.0
2010-08-02 13:00:00,16.37,16.41,16.37,16.41,86900.0,15.9475,15.9865,15.9475,15.9865,86900.0
2010-08-02 13:10:00,16.41,16.44,16.4,16.43,44000.0,15.9865,16.0157,15.9767,16.006,44000.0
2010-08-02 13:20:00,16.44,16.48,16.43,16.48,45100.0,16.0157,16.0547,16.006,16.0547,45100.0
2010-08-02 13:30:00,16.47,16.55,16.47,16.55,147100.0,16.0449,16.1229,16.0449,16.1229,147100.0
2010-08-02 13:40:00,16.54,16.55,16.52,16.52,19000.0,16.1131,16.1229,16.0936,16.0936,19000.0
2010-08-02 13:50:00,16.52,16.52,16.5,16.5,27400.0,16.0936,16.0936,16.0742,16.0742,27400.0
2010-08-02 14:00:00,16.5,16.51,16.46,16.47,31100.0,16.0742,16.0839,16.0352,16.0449,31100.0
2010-08-02 14:10:00,16.46,16.47,16.45,16.46,59500.0,16.0352,16.0449,16.0255,16.0352,59500.0
2010-08-02 14:20:00,16.46,16.46,16.41,16.42,57500.0,16.0352,16.0352,15.9865,15.9962,57500.0
2010-08-02 14:30:00,16.42,16.49,16.41,16.49,82200.0,15.9962,16.0644,15.9865,16.0644,82200.0
2010-08-02 14:40:00,16.49,16.49,16.45,16.45,35300.0,16.0644,16.0644,16.0255,16.0255,35300.0
2010-08-02 14:50:00,16.45,16.46,16.45,16.46,38900.0,16.0255,16.0352,16.0255,16.0352,38900.0
2010-08-02 15:00:00,16.46,16.46,16.45,16.46,64600.0,16.0352,16.0352,16.0255,16.0352,64600.0
2010-08-02 15:10:00,16.46,16.49,16.45,16.49,78500.0,16.0352,16.0644,16.0255,16.0644,78500.0
2010-08-02 15:20:00,16.49,16.5,16.49,16.49,64300.0,16.0644,16.0742,16.0644,16.0644,64300.0
2010-08-02 15:30:00,16.49,16.52,16.46,16.5,241300.0,16.0644,16.0936,16.0352,16.0742,241300.0
2010-08-02 15:40:00,16.51,16.52,16.48,16.51,169900.0,16.0839,16.0936,16.0547,16.0839,169900.0
2010-08-02 15:50:00,16.51,16.51,16.43,16.5,664300.0,16.0839,16.0839,16.006,16.0742,664300.0
2010-08-03 09:30:00,16.41,16.46,16.25,16.37,143700.0,15.9865,16.0352,15.8306,15.9475,143700.0
2010-08-03 09:40:00,16.37,16.47,16.32,16.44,329800.0,15.9475,16.0449,15.8988,16.0157,329800.0
2010-08-03 09:50:00,16.43,16.44,16.23,16.25,314900.0,16.006,16.0157,15.8111,15.8306,314900.0
2010-08-03 10:00:00,16.25,16.25,16.1,16.16,379600.0,15.8306,15.8306,15.6845,15.7429,379600.0
2010-08-03 10:10:00,16.15,16.2,16.14,16.19,175400.0,15.7332,15.7819,15.7235,15.7722,175400.0
2010-08-03 10:20:00,16.19,16.2,16.06,16.06,143100.0,15.7722,15.7819,15.6455,15.6455,143100.0
2010-08-03 10:30:00,16.07,16.07,15.99,16.01,225600.0,15.6553,15.6553,15.5773,15.5968,225600.0
2010-08-03 10:40:00,16.01,16.16,15.99,16.12,142200.0,15.5968,15.7429,15.5773,15.704,142200.0
2010-08-03 10:50:00,16.12,16.19,16.11,16.16,58200.0,15.704,15.7722,15.6942,15.7429,58200.0
2010-08-03 11:00:00,16.15,16.16,16.14,16.15,43500.0,15.7332,15.7429,15.7235,15.7332,43500.0
2010-08-03 11:10:00,16.14,16.19,16.13,16.13,218500.0,15.7235,15.7722,15.7137,15.7137,218500.0
2010-08-03 11:20:00,16.13,16.13,15.99,16.03,341900.0,15.7137,15.7137,15.5773,15.6163,341900.0
2010-08-03 11:30:00,16.02,16.27,16.02,16.26,151800.0,15.6066,15.8501,15.6066,15.8404,151800.0
2010-08-03 11:40:00,16.27,16.27,16.21,16.24,157900.0,15.8501,15.8501,15.7916,15.8209,157900.0
2010-08-03 11:50:00,16.24,16.24,16.21,16.23,98900.0,15.8209,15.8209,15.7916,15.8111,98900.0
2010-08-03 12:00:00,16.23,16.26,16.23,16.26,83500.0,15.8111,15.8404,15.8111,15.8404,83500.0
2010-08-03 12:10:00,16.26,16.33,16.26,16.33,528800.0,15.8404,15.9085,15.8404,15.9085,528800.0
2010-08-03 12:20:00,16.33,16.47,16.33,16.36,461500.0,15.9085,16.0449,15.9085,15.9378,461500.0
2010-08-03 12:30:00,16.36,16.38,16.34,16.37,140500.0,15.9378,15.9573,15.9183,15.9475,140500.0
2010-08-03 12:40:00,16.36,16.37,16.26,16.26,165300.0,15.9378,15.9475,15.8404,15.8404,165300.0
2010-08-03 12:50:00,16.26,16.26,16.23,16.24,121400.0,15.8404,15.8404,15.8111,15.8209,121400.0
2010-08-03 13:00:00,16.24,16.24,16.18,16.18,199300.0,15.8209,15.8209,15.7624,15.7624,199300.0
2010-08-03 13:10:00,16.18,16.2,16.17,16.19,30100.0,15.7624,15.7819,15.7527,15.7722,30100.0
2010-08-03 13:20:00,16.18,16.26,16.18,16.25,55600.0,15.7624,15.8404,15.7624,15.8306,55600.0
2010-08-03 13:30:00,16.25,16.33,16.25,16.32,60000.0,15.8306,15.9085,15.8306,15.8988,60000.0
2010-08-03 13:40:00,16.32,16.36,16.29,16.33,71200.0,15.8988,15.9378,15.8696,15.9085,71200.0
2010-08-03 13:50:00,16.33,16.34,16.27,16.31,59500.0,15.9085,15.9183,15.8501,15.8891,59500.0
2010-08-03 14:00:00,16.31,16.35,16.3,16.34,64500.0,15.8891,15.928,15.8793,15.9183,64500.0
2010-08-03 14:10:00,16.34,16.38,16.32,16.32,54500.0,15.9183,15.9573,15.8988,15.8988,54500.0
2010-08-03 14:20:00,16.32,16.33,16.29,16.32,46000.0,15.8988,15.9085,15.8696,15.8988,46000.0
2010-08-03 14:30:00,16.32,16.33,16.26,16.28,99900.0,15.8988,15.9085,15.8404,15.8598,99900.0
2010-08-03 14:40:00,16.27,16.28,16.23,16.24,115200.0,15.8501,15.8598,15.8111,15.8209,115200.0
2010-08-03 14:50:00,16.24,16.29,16.22,16.29,125500.0,15.8209,15.8696,15.8014,15.8696,125500.0
2010-08-03 15:00:00,16.28,16.3,16.26,16.27,191000.0,15.8598,15.8793,15.8404,15.8501,191000.0
2010-08-03 15:10:00,16.28,16.31,16.25,16.25,218800.0,15.8598,15.8891,15.8306,15.8306,218800.0
2010-08-03 15:20:00,16.24,16.25,16.16,16.2,222200.0,15.8209,15.8306,15.7429,15.7819,222200.0
2010-08-03 15:30:00,16.2,16.24,16.19,16.2,137600.0,15.7819,15.8209,15.7722,15.7819,137600.0
2010-08-03 15:40:00,16.19,16.21,16.13,16.15,376300.0,15.7722,15.7916,15.7137,15.7332,376300.0
2010-08-03 15:50:00,16.15,16.18,16.12,16.17,558500.0,15.7332,15.7624,15.704,15.7527,558500.0
2010-08-04 09:30:00,16.82,17.05,16.68,16.72,1696700.0,16.3859,16.61,16.2495,16.2885,1696700.0
2010-08-04 09:40:00,16.72,16.92,16.71,16.9,1769200.0,16.2885,16.4833,16.2787,16.4638,1769200.0
2010-08-04 09:50:00,16.9,17.16,16.87,17.16,1235800.0,16.4638,16.7171,16.4346,16.7171,1235800.0
2010-08-04 10:00:00,17.16,17.19,16.98,16.99,1059700.0,16.7171,16.7464,16.5418,16.5515,1059700.0
2010-08-04 10:10:00,16.99,17.05,16.92,17.01,1004700.0,16.5515,16.61,16.4833,16.571,1004700.0
2010-08-04 10:20:00,17.0,17.11,16.99,17.0,381200.0,16.5613,16.6684,16.5515,16.5613,381200.0
2010-08-04 10:30:00,17.0,17.09,16.99,17.06,584200.0,16.5613,16.6489,16.5515,16.6197,584200.0
2010-08-04 10:40:00,17.06,17.26,17.06,17.21,680500.0,16.6197,16.8145,16.6197,16.7658,680500.0
2010-08-04 10:50:00,17.21,17.26,17.18,17.25,488900.0,16.7658,16.8145,16.7366,16.8048,488900.0
2010-08-04 11:00:00,17.25,17.27,17.18,17.23,418000.0,16.8048,16.8243,16.7366,16.7853,418000.0
2010-08-04 11:10:00,17.23,17.27,17.18,17.23,236300.0,16.7853,16.8243,16.7366,16.7853,236300.0
2010-08-04 11:20:00,17.23,17.35,17.22,17.34,191200.0,16.7853,16.9022,16.7756,16.8925,191200.0
2010-08-04 11:30:00,17.33,17.34,17.22,17.23,206800.0,16.8827,16.8925,16.7756,16.7853,206800.0
2010-08-04 11:40:00,17.23,17.28,17.22,17.28,251800.0,16.7853,16.834,16.7756,16.834,251800.0
2010-08-04 11:50:00,17.28,17.31,17.25,17.28,222700.0,16.834,16.8633,16.8048,16.834,222700.0
2010-08-04 12:00:00,17.27,17.31,17.25,17.28,150800.0,16.8243,16.8633,16.8048,16.834,150800.0
2010-08-04 12:10:00,17.27,17.32,17.27,17.31,108200.0,16.8243,16.873,16.8243,16.8633,108200.0
2010-08-04 12:20:00,17.31,17.37,17.31,17.32,281200.0,16.8633,16.9217,16.8633,16.873,281200.0
2010-08-04 12:30:00,17.32,17.38,17.31,17.37,114400.0,16.873,16.9315,16.8633,16.9217,114400.0
2010-08-04 12:40:00,17.37,17.38,17.36,17.36,100600.0,16.9217,16.9315,16.912,16.912,100600.0
2010-08-04 12:50:00,17.36,17.39,17.32,17.39,130600.0,16.912,16.9412,16.873,16.9412,130600.0
2010-08-04 13:00:00,17.39,17.44,17.32,17.36,215500.0,16.9412,16.9899,16.873,16.912,215500.0
2010-08-04 13:10:00,17.35,17.4,17.3,17.34,343400.0,16.9022,16.9509,16.8535,16.8925,343400.0
2010-08-04 13:20:00,17.35,17.35,17.25,17.27,156100.0,16.9022,16.9022,16.8048,16.8243,156100.0
2010-08-04 13:30:00,17.27,17.34,17.22,17.34,161400.0,16.8243,16.8925,16.7756,16.8925,161400.0
2010-08-04 13:40:00,17.33,17.34,17.28,17.29,38500.0,16.8827,16.8925,16.834,16.8438,38500.0
2010-08-04 13:50:00,17.28,17.34,17.28,17.34,149100.0,16.834,16.8925,16.834,16.8925,149100.0
2010-08-04 14:00:00,17.33,17.39,17.33,17.36,171900.0,16.8827,16.9412,16.8827,16.912,171900.0
2010-08-04 14:10:00,17.36,17.37,17.3,17.33,350800.0,16.912,16.9217,16.8535,16.8827,350800.0
2010-08-04 14:20:00,17.33,17.39,17.32,17.39,119900.0,16.8827,16.9412,16.873,16.9412,119900.0
2010-08-04 14:30:00,17.4,17.4,17.32,17.32,146200.0,16.9509,16.9509,16.873,16.873,146200.0
2010-08-04 14:40:00,17.32,17.4,17.32,17.4,133200.0,16.873,16.9509,16.873,16.9509,133200.0
2010-08-04 14:50:00,17.4,17.4,17.37,17.39,159000.0,16.9509,16.9509,16.9217,16.9412,159000.0
2010-08-04 15:00:00,17.38,17.39,17.33,17.37,221600.0,16.9315,16.9412,16.8827,16.9217,221600.0
2010-08-04 15:10:00,17.37,17.41,17.37,17.4,247700.0,16.9217,16.9607,16.9217,16.9509,247700.0
2010-08-04 15:20:00,17.4,17.45,17.39,17.45,282200.0,16.9509,16.9996,16.9412,16.9996,282200.0
2010-08-04 15:30:00,17.45,17.52,17.44,17.51,482200.0,16.9996,17.0678,16.9899,17.0581,482200.0
2010-08-04 15:40:00,17.51,17.53,17.48,17.51,514900.0,17.0581,17.0776,17.0289,17.0581,514900.0
2010-08-04 15:50:00,17.51,17.51,17.38,17.38,1032000.0,17.0581,17.0581,16.9315,16.9315,1032000.0
2010-08-05 09:30:00,17.3,17.39,17.18,17.34,179100.0,16.8535,16.9412,16.7366,16.8925,179100.0
2010-08-05 09:40:00,17.35,17.42,17.32,17.35,105200.0,16.9022,16.9704,16.873,16.9022,105200.0
2010-08-05 09:50:00,17.36,17.36,17.3,17.31,85200.0,16.912,16.912,16.8535,16.8633,85200.0
2010-08-05 10:00:00,17.31,17.33,17.26,17.26,117900.0,16.8633,16.8827,16.8145,16.8145,117900.0
2010-08-05 10:10:00,17.26,17.3,17.24,17.25,71900.0,16.8145,16.8535,16.7951,16.8048,71900.0
2010-08-05 10:20:00,17.25,17.28,17.22,17.25,97700.0,16.8048,16.834,16.7756,16.8048,97700.0
2010-08-05 10:30:00,17.25,17.27,17.17,17.17,139100.0,16.8048,16.8243,16.7269,16.7269,139100.0
2010-08-05 10:40:00,17.17,17.19,17.15,17.18,97100.0,16.7269,16.7464,16.7074,16.7366,97100.0
2010-08-05 10:50:00,17.18,17.18,17.1,17.12,121100.0,16.7366,16.7366,16.6587,16.6782,121100.0
2010-08-05 11:00:00,17.12,17.14,17.05,17.08,160000.0,16.6782,16.6976,16.61,16.6392,160000.0
2010-08-05 11:10:00,17.08,17.13,17.07,17.11,48300.0,16.6392,16.6879,16.6295,16.6684,48300.0
2010-08-05 11:20:00,17.12,17.18,17.11,17.18,60400.0,16.6782,16.7366,16.6684,16.7366,60400.0
2010-08-05 11:30:00,17.17,17.19,17.12,17.14,97000.0,16.7269,16.7464,16.6782,16.6976,97000.0
2010-08-05 11:40:00,17.14,17.23,17.14,17.23,35100.0,16.6976,16.7853,16.6976,16.7853,35100.0
2010-08-05 11:50:00,17.23,17.25,17.18,17.19,67300.0,16.7853,16.8048,16.7366,16.7464,67300.0
2010-08-05 12:00:00,17.2,17.22,17.18,17.18,49500.0,16.7561,16.7756,16.7366,16.7366,49500.0
2010-08-05 12:10:00,17.18,17.21,17.17,17.17,62500.0,16.7366,16.7658,16.7269,16.7269,62500.0
2010-08-05 12:20:00,17.17,17.19,17.14,17.15,100100.0,16.7269,16.7464,16.6976,16.7074,100100.0
2010-08-05 12:30:00,17.15,17.22,17.14,17.19,97300.0,16.7074,16.7756,16.6976,16.7464,97300.0
2010-08-05 12:40:00,17.19,17.19,17.16,17.19,29900.0,16.7464,16.7464,16.7171,16.7464,29900.0
2010-08-05 12:50:00,17.19,17.19,17.17,17.18,26500.0,16.7464,16.7464,16.7269,16.7366,26500.0
2010-08-05 13:00:00,17.18,17.2,17.17,17.2,38100.0,16.7366,16.7561,16.7269,16.7561,38100.0
2010-08-05 13:10:00,17.2,17.2,17.16,17.16,38300.0,16.7561,16.7561,16.7171,16.7171,38300.0
2010-08-05 13:20:00,17.15,17.21,17.15,17.21,46100.0,16.7074,16.7658,16.7074,16.7658,46100.0
2010-08-05 13:30:00,17.21,17.29,17.2,17.27,78900.0,16.7658,16.8438,16.7561,16.8243,78900.0
2010-08-05 13:40:00,17.28,17.29,17.27,17.29,28900.0,16.834,16.8438,16.8243,16.8438,28900.0
2010-08-05 13:50:00,17.29,17.32,17.28,17.31,41200.0,16.8438,16.873,16.834,16.8633,41200.0
2010-08-05 14:00:00,17.3,17.31,17.28,17.3,50500.0,16.8535,16.8633,16.834,16.8535,50500.0
2010-08-05 14:10:00,17.29,17.32,17.29,17.3,33100.0,16.8438,16.873,16.8438,16.8535,33100.0
2010-08-05 14:20:00,17.31,17.31,17.29,17.31,51700.0,16.8633,16.8633,16.8438,16.8633,51700.0
2010-08-05 14:30:00,17.31,17.31,17.29,17.29,59300.0,16.8633,16.8633,16.8438,16.8438,59300.0
2010-08-05 14:40:00,17.29,17.31,17.29,17.31,35100.0,16.8438,16.8633,16.8438,16.8633,35100.0
2010-08-05 14:50:00,17.31,17.34,17.3,17.34,55900.0,16.8633,16.8925,16.8535,16.8925,55900.0
2010-08-05 15:00:00,17.32,17.36,17.32,17.35,62900.0,16.873,16.912,16.873,16.9022,62900.0
2010-08-05 15:10:00,17.35,17.36,17.32,17.33,89100.0,16.9022,16.912,16.873,16.8827,89100.0
2010-08-05 15:20:00,17.33,17.34,17.3,17.31,141000.0,16.8827,16.8925,16.8535,16.8633,141000.0
2010-08-05 15:30:00,17.31,17.31,17.24,17.24,205400.0,16.8633,16.8633,16.7951,16.7951,205400.0
2010-08-05 15:40:00,17.24,17.25,17.17,17.18,265000.0,16.7951,16.8048,16.7269,16.7366,265000.0
2010-08-05 15:50:00,17.18,17.22,17.18,17.22,291200.0,16.7366,16.7756,16.7366,16.7756,291200.0
2010-08-06 09:30:00,17.06,17.07,16.7,17.0,859900.0,16.6197,16.6295,16.269,16.5613,859900.0
2010-08-06 09:40:00,17.0,17.15,17.0,17.08,155200.0,16.5613,16.7074,16.5613,16.6392,155200.0
2010-08-06 09:50:00,17.07,17.15,17.04,17.13,349000.0,16.6295,16.7074,16.6002,16.6879,349000.0
2010-08-06 10:00:00,17.13,17.15,17.06,17.07,128800.0,16.6879,16.7074,16.6197,16.6295,128800.0
2010-08-06 10:10:00,17.07,17.08,17.01,17.05,258400.0,16.6295,16.6392,16.571,16.61,258400.0
2010-08-06 10:20:00,17.06,17.06,16.82,16.85,481200.0,16.6197,16.6197,16.3859,16.4151,481200.0
2010-08-06 10:30:00,16.85,16.89,16.81,16.82,137800.0,16.4151,16.4541,16.3762,16.3859,137800.0
2010-08-06 10:40:00,16.81,16.81,16.61,16.63,274900.0,16.3762,16.3762,16.1813,16.2008,274900.0
2010-08-06 10:50:00,16.63,16.63,16.5,16.55,262800.0,16.2008,16.2008,16.0742,16.1229,262800.0
2010-08-06 11:00:00,16.55,16.58,16.48,16.56,176000.0,16.1229,16.1521,16.0547,16.1326,176000.0
2010-08-06 11:10:00,16.57,16.66,16.57,16.63,145400.0,16.1424,16.23,16.1424,16.2008,145400.0
2010-08-06 11:20:00,16.63,16.7,16.63,16.65,94700.0,16.2008,16.269,16.2008,16.2203,94700.0
2010-08-06 11:30:00,16.65,16.7,16.62,16.7,71300.0,16.2203,16.269,16.1911,16.269,71300.0
2010-08-06 11:40:00,16.69,16.7,16.64,16.65,67100.0,16.2593,16.269,16.2105,16.2203,67100.0
2010-08-06 11:50:00,16.66,16.7,16.66,16.67,50200.0,16.23,16.269,16.23,16.2398,50200.0
2010-08-06 12:00:00,16.66,16.67,16.64,16.67,55000.0,16.23,16.2398,16.2105,16.2398,55000.0
2010-08-06 12:10:00,16.67,16.67,16.61,16.62,35300.0,16.2398,16.2398,16.1813,16.1911,35300.0
2010-08-06 12:20:00,16.62,16.63,16.58,16.59,61700.0,16.1911,16.2008,16.1521,16.1618,61700.0
2010-08-06 12:30:00,16.59,16.63,16.58,16.63,31200.0,16.1618,16.2008,16.1521,16.2008,31200.0
2010-08-06 12:40:00,16.62,16.66,16.62,16.64,53100.0,16.1911,16.23,16.1911,16.2105,53100.0
2010-08-06 12:50:00,16.65,16.68,16.65,16.67,40500.0,16.2203,16.2495,16.2203,16.2398,40500.0
2010-08-06 13:00:00,16.67,16.71,16.66,16.68,64800.0,16.2398,16.2787,16.23,16.2495,64800.0
2010-08-06 13:10:00,16.67,16.7,16.66,16.69,122000.0,16.2398,16.269,16.23,16.2593,122000.0
2010-08-06 13:20:00,16.69,16.73,16.69,16.71,43600.0,16.2593,16.2982,16.2593,16.2787,43600.0
2010-08-06 13:30:00,16.71,16.74,16.7,16.7,36500.0,16.2787,16.308,16.269,16.269,36500.0
2010-08-06 13:40:00,16.7,16.76,16.7,16.74,59600.0,16.269,16.3275,16.269,16.308,59600.0
2010-08-06 13:50:00,16.75,16.75,16.74,16.75,28600.0,16.3177,16.3177,16.308,16.3177,28600.0
2010-08-06 14:00:00,16.74,16.77,16.72,16.77,61400.0,16.308,16.3372,16.2885,16.3372,61400.0
2010-08-06 14:10:00,16.77,16.8,16.77,16.78,64100.0,16.3372,16.3664,16.3372,16.3469,64100.0
2010-08-06 14:20:00,16.78,16.81,16.78,16.81,43500.0,16.3469,16.3762,16.3469,16.3762,43500.0
2010-08-06 14:30:00,16.81,16.86,16.8,16.86,113100.0,16.3762,16.4249,16.3664,16.4249,113100.0
2010-08-06 14:40:00,16.86,16.95,16.85,16.92,75300.0,16.4249,16.5125,16.4151,16.4833,75300.0
2010-08-06 14:50:00,16.92,16.98,16.92,16.97,157100.0,16.4833,16.5418,16.4833,16.532,157100.0
2010-08-06 15:00:00,16.97,17.0,16.94,16.97,160700.0,16.532,16.5613,16.5028,16.532,160700.0
2010-08-06 15:10:00,16.98,17.0,16.94,16.98,106500.0,16.5418,16.5613,16.5028,16.5418,106500.0
2010-08-06 15:20:00,16.97,17.01,16.97,16.99,97800.0,16.532,16.571,16.532,16.5515,97800.0
2010-08-06 15:30:00,17.0,17.02,16.97,17.01,246800.0,16.5613,16.5807,16.532,16.571,246800.0
2010-08-06 15:40:00,17.0,17.08,16.99,17.07,425000.0,16.5613,16.6392,16.5515,16.6295,425000.0
2010-08-06 15:50:00,17.07,17.09,17.02,17.07,452800.0,16.6295,16.6489,16.5807,16.6295,452800.0
2010-08-09 09:30:00,17.18,17.21,17.08,17.21,81100.0,16.7366,16.7658,16.6392,16.7658,81100.0
2010-08-09 09:40:00,17.19,17.2,17.08,17.13,73900.0,16.7464,16.7561,16.6392,16.6879,73900.0
2010-08-09 09:50:00,17.13,17.15,17.09,17.15,79200.0,16.6879,16.7074,16.6489,16.7074,79200.0
2010-08-09 10:00:00,17.15,17.16,17.1,17.13,102600.0,16.7074,16.7171,16.6587,16.6879,102600.0
2010-08-09 10:10:00,17.13,17.23,17.13,17.22,82900.0,16.6879,16.7853,16.6879,16.7756,82900.0
2010-08-09 10:20:00,17.22,17.23,17.18,17.2,47400.0,16.7756,16.7853,16.7366,16.7561,47400.0
2010-08-09 10:30:00,17.2,17.26,17.2,17.23,83800.0,16.7561,16.8145,16.7561,16.7853,83800.0
2010-08-09 10:40:00,17.24,17.25,17.19,17.21,86000.0,16.7951,16.8048,16.7464,16.7658,86000.0
2010-08-09 10:50:00,17.21,17.23,17.18,17.23,132900.0,16.7658,16.7853,16.7366,16.7853,132900.0
2010-08-09 11:00:00,17.23,17.23,17.2,17.22,79600.0,16.7853,16.7853,16.7561,16.7756,79600.0
2010-08-09 11:10:00,17.23,17.26,17.22,17.24,73000.0,16.7853,16.8145,16.7756,16.7951,73000.0
2010-08-09 11:20:00,17.23,17.26,17.22,17.22,49700.0,16.7853,16.8145,16.7756,16.7756,49700.0
2010-08-09 11:30:00,17.22,17.27,17.22,17.24,84000.0,16.7756,16.8243,16.7756,16.7951,84000.0
2010-08-09 11:40:00,17.24,17.29,17.24,17.28,67000.0,16.7951,16.8438,16.7951,16.834,67000.0
2010-08-09 11:50:00,17.27,17.27,17.19,17.19,60100.0,16.8243,16.8243,16.7464,16.7464,60100.0
2010-08-09 12:00:00,17.19,17.2,17.18,17.19,110000.0,16.7464,16.7561,16.7366,16.7464,110000.0
2010-08-09 12:10:00,17.19,17.2,17.15,17.16,65100.0,16.7464,16.7561,16.7074,16.7171,65100.0
2010-08-09 12:20:00,17.17,17.18,17.14,17.15,63300.0,16.7269,16.7366,16.6976,16.7074,63300.0
2010-08-09 12:30:00,17.14,17.15,17.08,17.08,96800.0,16.6976,16.7074,16.6392,16.6392,96800.0
2010-08-09 12:40:00,17.08,17.14,17.07,17.14,54900.0,16.6392,16.6976,16.6295,16.6976,54900.0
2010-08-09 12:50:00,17.14,17.16,17.13,17.16,27900.0,16.6976,16.7171,16.6879,16.7171,27900.0
2010-08-09 13:00:00,17.15,17.19,17.15,17.17,68100.0,16.7074,16.7464,16.7074,16.7269,68100.0
2010-08-09 13:10:00,17.18,17.19,17.16,17.17,46400.0,16.7366,16.7464,16.7171,16.7269,46400.0
2010-08-09 13:20:00,17.17,17.17,17.12,17.12,44500.0,16.7269,16.7269,16.6782,16.6782,44500.0
2010-08-09 13:30:00,17.12,17.12,17.11,17.11,20800.0,16.6782,16.6782,16.6684,16.6684,20800.0
2010-08-09 13:40:00,17.11,17.15,17.11,17.12,74200.0,16.6684,16.7074,16.6684,16.6782,74200.0
2010-08-09 13:50:00,17.12,17.15,17.12,17.12,120300.0,16.6782,16.7074,16.6782,16.6782,120300.0
2010-08-09 14:00:00,17.12,17.14,17.1,17.12,78000.0,16.6782,16.6976,16.6587,16.6782,78000.0
2010-08-09 14:10:00,17.12,17.15,17.11,17.14,72400.0,16.6782,16.7074,16.6684,16.6976,72400.0
2010-08-09 14:20:00,17.14,17.15,17.13,17.14,47200.0,16.6976,16.7074,16.6879,16.6976,47200.0
2010-08-09 14:30:00,17.14,17.18,17.13,17.18,61000.0,16.6976,16.7366,16.6879,16.7366,61000.0
2010-08-09 14:40:00,17.17,17.23,17.17,17.22,78400.0,16.7269,16.7853,16.7269,16.7756,78400.0
2010-08-09 14:50:00,17.23,17.23,17.19,17.2,77900.0,16.7853,16.7853,16.7464,16.7561,77900.0
2010-08-09 15:00:00,17.2,17.2,17.14,17.15,150000.0,16.7561,16.7561,16.6976,16.7074,150000.0
2010-08-09 15:10:00,17.14,17.15,17.11,17.12,60200.0,16.6976,16.7074,16.6684,16.6782,60200.0
2010-08-09 15:20:00,17.11,17.13,17.11,17.12,205500.0,16.6684,16.6879,16.6684,16.6782,205500.0
2010-08-09 15:30:00,17.11,17.14,17.11,17.13,207800.0,16.6684,16.6976,16.6684,16.6879,207800.0
2010-08-09 15:40:00,17.13,17.18,17.12,17.17,197300.0,16.6879,16.7366,16.6782,16.7269,197300.0
2010-08-09 15:50:00,17.18,17.18,17.13,17.13,374500.0,16.7366,16.7366,16.6879,16.6879,374500.0
2010-08-10 09:30:00,16.99,16.99,16.83,16.87,45700.0,16.5515,16.5515,16.3956,16.4346,45700.0
2010-08-10 09:40:00,16.87,16.89,16.73,16.78,127100.0,16.4346,16.4541,16.2982,16.3469,127100.0
2010-08-10 09:50:00,16.77,16.77,16.64,16.71,202800.0,16.3372,16.3372,16.2105,16.2787,202800.0
2010-08-10 10:00:00,16.7,16.72,16.65,16.69,202200.0,16.269,16.2885,16.2203,16.2593,202200.0
2010-08-10 10:10:00,16.69,16.76,16.68,16.76,205900.0,16.2593,16.3275,16.2495,16.3275,205900.0
2010-08-10 10:20:00,16.77,16.78,16.74,16.75,88100.0,16.3372,16.3469,16.308,16.3177,88100.0
2010-08-10 10:30:00,16.75,16.75,16.69,16.72,74900.0,16.3177,16.3177,16.2593,16.2885,74900.0
2010-08-10 10:40:00,16.72,16.75,16.69,16.7,79000.0,16.2885,16.3177,16.2593,16.269,79000.0
2010-08-10 10:50:00,16.69,16.7,16.67,16.67,82300.0,16.2593,16.269,16.2398,16.2398,82300.0
2010-08-10 11:00:00,16.68,16.7,16.65,16.67,95600.0,16.2495,16.269,16.2203,16.2398,95600.0
2010-08-10 11:10:00,16.66,16.72,16.66,16.71,116900.0,16.23,16.2885,16.23,16.2787,116900.0
2010-08-10 11:20:00,16.72,16.73,16.67,16.68,51100.0,16.2885,16.2982,16.2398,16.2495,51100.0
2010-08-10 11:30:00,16.69,16.7,16.68,16.68,40000.0,16.2593,16.269,16.2495,16.2495,40000.0
2010-08-10 11:40:00,16.68,16.7,16.67,16.7,50900.0,16.2495,16.269,16.2398,16.269,50900.0
2010-08-10 11:50:00,16.7,16.71,16.7,16.71,13000.0,16.269,16.2787,16.269,16.2787,13000.0
2010-08-10 12:00:00,16.71,16.71,16.67,16.69,67700.0,16.2787,16.2787,16.2398,16.2593,67700.0
2010-08-10 12:10:00,16.69,16.71,16.68,16.69,49800.0,16.2593,16.2787,16.2495,16.2593,49800.0
2010-08-10 12:20:00,16.7,16.7,16.69,16.7,17600.0,16.269,16.269,16.2593,16.269,17600.0
2010-08-10 12:30:00,16.7,16.7,16.69,16.69,9800.0,16.269,16.269,16.2593,16.2593,9800.0
2010-08-10 12:40:00,16.69,16.7,16.68,16.7,30400.0,16.2593,16.269,16.2495,16.269,30400.0
2010-08-10 12:50:00,16.7,16.71,16.69,16.7,18800.0,16.269,16.2787,16.2593,16.269,18800.0
2010-08-10 13:00:00,16.7,16.7,16.68,16.68,24700.0,16.269,16.269,16.2495,16.2495,24700.0
2010-08-10 13:10:00,16.68,16.69,16.64,16.65,29600.0,16.2495,16.2593,16.2105,16.2203,29600.0
2010-08-10 13:20:00,16.65,16.65,16.57,16.58,103100.0,16.2203,16.2203,16.1424,16.1521,103100.0
2010-08-10 13:30:00,16.59,16.59,16.55,16.55,90400.0,16.1618,16.1618,16.1229,16.1229,90400.0
2010-08-10 13:40:00,16.55,16.59,16.55,16.57,79600.0,16.1229,16.1618,16.1229,16.1424,79600.0
2010-08-10 13:50:00,16.58,16.58,16.54,16.57,100500.0,16.1521,16.1521,16.1131,16.1424,100500.0
2010-08-10 14:00:00,16.57,16.6,16.54,16.55,135600.0,16.1424,16.1716,16.1131,16.1229,135600.0
2010-08-10 14:10:00,16.56,16.7,16.54,16.63,281800.0,16.1326,16.269,16.1131,16.2008,281800.0
2010-08-10 14:20:00,16.62,16.66,16.55,16.62,267200.0,16.1911,16.23,16.1229,16.1911,267200.0
2010-08-10 14:30:00,16.62,16.75,16.62,16.74,176300.0,16.1911,16.3177,16.1911,16.308,176300.0
2010-08-10 14:40:00,16.74,16.8,16.73,16.8,177200.0,16.308,16.3664,16.2982,16.3664,177200.0
2010-08-10 14:50:00,16.8,16.8,16.74,16.77,81800.0,16.3664,16.3664,16.308,16.3372,81800.0
2010-08-10 15:00:00,16.77,16.82,16.76,16.8,118100.0,16.3372,16.3859,16.3275,16.3664,118100.0
2010-08-10 15:10:00,16.79,16.8,16.68,16.69,169000.0,16.3567,16.3664,16.2495,16.2593,169000.0
2010-08-10 15:20:00,16.69,16.74,16.67,16.74,125400.0,16.2593,16.308,16.2398,16.308,125400.0
2010-08-10 15:30:00,16.73,16.77,16.71,16.75,147500.0,16.2982,16.3372,16.2787,16.3177,147500.0
2010-08-10 15:40:00,16.74,16.78,16.73,16.74,168300.0,16.308,16.3469,16.2982,16.308,168300.0
2010-08-10 15:50:00,16.75,16.75,16.67,16.7,356000.0,16.3177,16.3177,16.2398,16.269,356000.0
2010-08-11 09:30:00,16.4,16.46,16.09,16.17,224600.0,15.9767,16.0352,15.6747,15.7527,224600.0
2010-08-11 09:40:00,16.16,16.32,16.13,16.3,173700.0,15.7429,15.8988,15.7137,15.8793,173700.0
2010-08-11 09:50:00,16.29,16.29,16.04,16.06,423200.0,15.8696,15.8696,15.626,15.6455,423200.0
2010-08-11 10:00:00,16.06,16.15,16.03,16.13,321900.0,15.6455,15.7332,15.6163,15.7137,321900.0
2010-08-11 10:10:00,16.12,16.15,16.07,16.07,209500.0,15.704,15.7332,15.6553,15.6553,209500.0
2010-08-11 10:20:00,16.07,16.12,16.05,16.11,183500.0,15.6553,15.704,15.6358,15.6942,183500.0
2010-08-11 10:30:00,16.11,16.17,16.09,16.17,368700.0,15.6942,15.7527,15.6747,15.7527,368700.0
2010-08-11 10:40:00,16.17,16.17,16.1,16.15,178800.0,15.7527,15.7527,15.6845,15.7332,178800.0
2010-08-11 10:50:00,16.15,16.2,16.08,16.11,346600.0,15.7332,15.7819,15.665,15.6942,346600.0
2010-08-11 11:00:00,16.11,16.18,16.11,16.12,208500.0,15.6942,15.7624,15.6942,15.704,208500.0
2010-08-11 11:10:00,16.12,16.13,16.06,16.09,122600.0,15.704,15.7137,15.6455,15.6747,122600.0
2010-08-11 11:20:00,16.09,16.15,16.08,16.12,64700.0,15.6747,15.7332,15.665,15.704,64700.0
2010-08-11 11:30:00,16.12,16.15,16.11,16.14,80500.0,15.704,15.7332,15.6942,15.7235,80500.0
2010-08-11 11:40:00,16.14,16.16,16.11,16.12,113500.0,15.7235,15.7429,15.6942,15.704,113500.0
2010-08-11 11:50:00,16.13,16.13,16.06,16.07,107000.0,15.7137,15.7137,15.6455,15.6553,107000.0
2010-08-11 12:00:00,16.07,16.07,16.03,16.06,96000.0,15.6553,15.6553,15.6163,15.6455,96000.0
2010-08-11 12:10:00,16.06,16.07,16.02,16.03,134500.0,15.6455,15.6553,15.6066,15.6163,134500.0
2010-08-11 12:20:00,16.03,16.07,16.03,16.06,41900.0,15.6163,15.6553,15.6163,15.6455,41900.0
2010-08-11 12:30:00,16.07,16.07,16.02,16.03,75200.0,15.6553,15.6553,15.6066,15.6163,75200.0
2010-08-11 12:40:00,16.03,16.03,16.01,16.02,67300.0,15.6163,15.6163,15.5968,15.6066,67300.0
2010-08-11 12:50:00,16.01,16.04,16.0,16.04,68500.0,15.5968,15.626,15.5871,15.626,68500.0
2010-08-11 13:00:00,16.03,16.11,16.03,16.1,55200.0,15.6163,15.6942,15.6163,15.6845,55200.0
2010-08-11 13:10:00,16.11,16.13,16.1,16.13,28100.0,15.6942,15.7137,15.6845,15.7137,28100.0
2010-08-11 13:20:00,16.13,16.15,16.12,16.13,63800.0,15.7137,15.7332,15.704,15.7137,63800.0
2010-08-11 13:30:00,16.13,16.15,16.12,16.13,57400.0,15.7137,15.7332,15.704,15.7137,57400.0
2010-08-11 13:40:00,16.12,16.14,16.1,16.11,48000.0,15.704,15.7235,15.6845,15.6942,48000.0
2010-08-11 13:50:00,16.11,16.14,16.1,16.14,51000.0,15.6942,15.7235,15.6845,15.7235,51000.0
2010-08-11 14:00:00,16.13,16.16,16.13,16.16,89700.0,15.7137,15.7429,15.7137,15.7429,89700.0
2010-08-11 14:10:00,16.16,16.17,16.12,16.14,121600.0,15.7429,15.7527,15.704,15.7235,121600.0
2010-08-11 14:20:00,16.13,16.2,16.13,16.19,224900.0,15.7137,15.7819,15.7137,15.7722,224900.0
2010-08-11 14:30:00,16.19,16.19,16.14,16.14,74100.0,15.7722,15.7722,15.7235,15.7235,74100.0
2010-08-11 14:40:00,16.15,16.15,16.12,16.15,44100.0,15.7332,15.7332,15.704,15.7332,44100.0
2010-08-11 14:50:00,16.14,16.15,16.1,16.13,70400.0,15.7235,15.7332,15.6845,15.7137,70400.0
2010-08-11 15:00:00,16.12,16.14,16.11,16.14,77200.0,15.704,15.7235,15.6942,15.7235,77200.0
2010-08-11 15:10:00,16.14,16.14,16.09,16.09,126300.0,15.7235,15.7235,15.6747,15.6747,126300.0
2010-08-11 15:20:00,16.09,16.13,16.09,16.13,213200.0,15.6747,15.7137,15.6747,15.7137,213200.0
2010-08-11 15:30:00,16.12,16.15,16.09,16.13,507500.0,15.704,15.7332,15.6747,15.7137,507500.0
2010-08-11 15:40:00,16.12,16.13,16.08,16.1,413100.0,15.704,15.7137,15.665,15.6845,413100.0
2010-08-11 15:50:00,16.09,16.09,16.03,16.07,395900.0,15.6747,15.6747,15.6163,15.6553,395900.0
2010-08-12 09:30:00,15.79,15.88,15.76,15.86,108700.0,15.3825,15.4702,15.3533,15.4507,108700.0
2010-08-12 09:40:00,15.86,15.94,15.84,15.91,114600.0,15.4507,15.5286,15.4312,15.4994,114600.0
2010-08-12 09:50:00,15.91,15.93,15.86,15.86,58000.0,15.4994,15.5189,15.4507,15.4507,58000.0
2010-08-12 10:00:00,15.87,15.91,15.85,15.88,97600.0,15.4604,15.4994,15.4409,15.4702,97600.0
2010-08-12 10:10:00,15.88,15.89,15.79,15.8,118400.0,15.4702,15.4799,15.3825,15.3922,118400.0
2010-08-12 10:20:00,15.8,15.85,15.76,15.77,106500.0,15.3922,15.4409,15.3533,15.363,106500.0
2010-08-12 10:30:00,15.77,15.79,15.75,15.79,86400.0,15.363,15.3825,15.3435,15.3825,86400.0
2010-08-12 10:40:00,15.79,15.84,15.78,15.8,104500.0,15.3825,15.4312,15.3727,15.3922,104500.0
2010-08-12 10:50:00,15.8,15.83,15.78,15.8,70600.0,15.3922,15.4215,15.3727,15.3922,70600.0
2010-08-12 11:00:00,15.8,15.81,15.75,15.77,64200.0,15.3922,15.402,15.3435,15.363,64200.0
2010-08-12 11:10:00,15.77,15.78,15.73,15.77,63300.0,15.363,15.3727,15.324,15.363,63300.0
2010-08-12 11:20:00,15.76,15.82,15.76,15.78,53300.0,15.3533,15.4117,15.3533,15.3727,53300.0
2010-08-12 11:30:00,15.78,15.8,15.76,15.77,58900.0,15.3727,15.3922,15.3533,15.363,58900.0
2010-08-12 11:40:00,15.76,15.78,15.72,15.77,97600.0,15.3533,15.3727,15.3143,15.363,97600.0
2010-08-12 11:50:00,15.77,15.84,15.77,15.83,133200.0,15.363,15.4312,15.363,15.4215,133200.0
2010-08-12 12:00:00,15.82,15.82,15.76,15.8,56000.0,15.4117,15.4117,15.3533,15.3922,56000.0
2010-08-12 12:10:00,15.8,15.84,15.79,15.82,41600.0,15.3922,15.4312,15.3825,15.4117,41600.0
2010-08-12 12:20:00,15.83,15.86,15.82,15.84,47500.0,15.4215,15.4507,15.4117,15.4312,47500.0
2010-08-12 12:30:00,15.84,15.86,15.83,15.84,20800.0,15.4312,15.4507,15.4215,15.4312,20800.0
2010-08-12 12:40:00,15.83,15.84,15.8,15.84,24600.0,15.4215,15.4312,15.3922,15.4312,24600.0
2010-08-12 12:50:00,15.84,15.86,15.82,15.84,57100.0,15.4312,15.4507,15.4117,15.4312,57100.0
2010-08-12 13:00:00,15.85,15.87,15.82,15.82,74200.0,15.4409,15.4604,15.4117,15.4117,74200.0
2010-08-12 13:10:00,15.81,15.84,15.81,15.84,30600.0,15.402,15.4312,15.402,15.4312,30600.0
2010-08-12 13:20:00,15.84,15.85,15.78,15.8,61300.0,15.4312,15.4409,15.3727,15.3922,61300.0
2010-08-12 13:30:00,15.8,15.81,15.77,15.8,32000.0,15.3922,15.402,15.363,15.3922,32000.0
2010-08-12 13:40:00,15.8,15.8,15.75,15.76,41200.0,15.3922,15.3922,15.3435,15.3533,41200.0
2010-08-12 13:50:00,15.76,15.76,15.71,15.74,25000.0,15.3533,15.3533,15.3046,15.3338,25000.0
2010-08-12 14:00:00,15.74,15.76,15.73,15.74,62400.0,15.3338,15.3533,15.324,15.3338,62400.0
2010-08-12 14:10:00,15.74,15.76,15.74,15.74,38300.0,15.3338,15.3533,15.3338,15.3338,38300.0
2010-08-12 14:20:00,15.74,15.75,15.69,15.73,66100.0,15.3338,15.3435,15.2851,15.324,66100.0
2010-08-12 14:30:00,15.73,15.73,15.67,15.7,56300.0,15.324,15.324,15.2656,15.2948,56300.0
2010-08-12 14:40:00,15.7,15.72,15.69,15.72,52300.0,15.2948,15.3143,15.2851,15.3143,52300.0
2010-08-12 14:50:00,15.72,15.76,15.72,15.75,36300.0,15.3143,15.3533,15.3143,15.3435,36300.0
2010-08-12 15:00:00,15.75,15.81,15.75,15.8,71500.0,15.3435,15.402,15.3435,15.3922,71500.0
2010-08-12 15:10:00,15.79,15.82,15.77,15.77,114800.0,15.3825,15.4117,15.363,15.363,114800.0
2010-08-12 15:20:00,15.78,15.8,15.75,15.78,129100.0,15.3727,15.3922,15.3435,15.3727,129100.0
2010-08-12 15:30:00,15.78,15.83,15.77,15.8,84900.0,15.3727,15.4215,15.363,15.3922,84900.0
2010-08-12 15:40:00,15.79,15.79,15.72,15.75,182300.0,15.3825,15.3825,15.3143,15.3435,182300.0
2010-08-12 15:50:00,15.76,15.8,15.75,15.77,293800.0,15.3533,15.3922,15.3435,15.363,293800.0
2010-08-13 09:30:00,15.67,15.88,15.67,15.86,210700.0,15.2656,15.4702,15.2656,15.4507,210700.0
2010-08-13 09:40:00,15.87,15.92,15.8,15.89,155400.0,15.4604,15.5091,15.3922,15.4799,155400.0
2010-08-13 09:50:00,15.89,15.93,15.82,15.92,112300.0,15.4799,15.5189,15.4117,15.5091,112300.0
2010-08-13 10:00:00,15.92,15.93,15.86,15.88,77200.0,15.5091,15.5189,15.4507,15.4702,77200.0
2010-08-13 10:10:00,15.88,15.89,15.82,15.82,70500.0,15.4702,15.4799,15.4117,15.4117,70500.0
2010-08-13 10:20:00,15.81,15.84,15.78,15.84,60600.0,15.402,15.4312,15.3727,15.4312,60600.0
2010-08-13 10:30:00,15.83,15.85,15.78,15.85,82900.0,15.4215,15.4409,15.3727,15.4409,82900.0
2010-08-13 10:40:00,15.84,15.84,15.75,15.76,81600.0,15.4312,15.4312,15.3435,15.3533,81600.0
2010-08-13 10:50:00,15.75,15.8,15.73,15.8,60200.0,15.3435,15.3922,15.324,15.3922,60200.0
2010-08-13 11:00:00,15.79,15.8,15.75,15.79,61900.0,15.3825,15.3922,15.3435,15.3825,61900.0
2010-08-13 11:10:00,15.79,15.8,15.74,15.78,63200.0,15.3825,15.3922,15.3338,15.3727,63200.0
2010-08-13 11:20:00,15.78,15.79,15.73,15.75,71900.0,15.3727,15.3825,15.324,15.3435,71900.0
2010-08-13 11:30:00,15.76,15.76,15.7,15.73,81500.0,15.3533,15.3533,15.2948,15.324,81500.0
2010-08-13 11:40:00,15.73,15.77,15.73,15.77,78900.0,15.324,15.363,15.324,15.363,78900.0
2010-08-13 11:50:00,15.77,15.79,15.75,15.78,66500.0,15.363,15.3825,15.3435,15.3727,66500.0
2010-08-13 12:00:00,15.78,15.78,15.75,15.78,42100.0,15.3727,15.3727,15.3435,15.3727,42100.0
2010-08-13 12:10:00,15.78,15.82,15.77,15.82,84800.0,15.3727,15.4117,15.363,15.4117,84800.0
2010-08-13 12:20:00,15.82,15.86,15.81,15.86,79800.0,15.4117,15.4507,15.402,15.4507,79800.0
2010-08-13 12:30:00,15.85,15.86,15.82,15.83,47600.0,15.4409,15.4507,15.4117,15.4215,47600.0
2010-08-13 12:40:00,15.82,15.87,15.82,15.87,91200.0,15.4117,15.4604,15.4117,15.4604,91200.0
2010-08-13 12:50:00,15.86,15.87,15.83,15.85,31400.0,15.4507,15.4604,15.4215,15.4409,31400.0
2010-08-13 13:00:00,15.85,15.87,15.83,15.84,27000.0,15.4409,15.4604,15.4215,15.4312,27000.0
2010-08-13 13:10:00,15.83,15.84,15.82,15.83,35400.0,15.4215,15.4312,15.4117,15.4215,35400.0
2010-08-13 13:20:00,15.83,15.83,15.79,15.8,33100.0,15.4215,15.4215,15.3825,15.3922,33100.0
2010-08-13 13:30:00,15.81,15.83,15.79,15.83,29400.0,15.402,15.4215,15.3825,15.4215,29400.0
2010-08-13 13:40:00,15.83,15.84,15.8,15.8,42200.0,15.4215,15.4312,15.3922,15.3922,42200.0
2010-08-13 13:50:00,15.81,15.83,15.79,15.79,37400.0,15.402,15.4215,15.3825,15.3825,37400.0
2010-08-13 14:00:00,15.79,15.8,15.77,15.78,46500.0,15.3825,15.3922,15.363,15.3727,46500.0
2010-08-13 14:10:00,15.77,15.79,15.77,15.78,34500.0,15.363,15.3825,15.363,15.3727,34500.0
2010-08-13 14:20:00,15.78,15.78,15.74,15.77,55200.0,15.3727,15.3727,15.3338,15.363,55200.0
2010-08-13 14:30:00,15.77,15.78,15.74,15.76,52100.0,15.363,15.3727,15.3338,15.3533,52100.0
2010-08-13 14:40:00,15.75,15.79,15.75,15.75,63100.0,15.3435,15.3825,15.3435,15.3435,63100.0
2010-08-13 14:50:00,15.75,15.77,15.73,15.76,81100.0,15.3435,15.363,15.324,15.3533,81100.0
2010-08-13 15:00:00,15.76,15.79,15.75,15.79,40400.0,15.3533,15.3825,15.3435,15.3825,40400.0
2010-08-13 15:10:00,15.79,15.8,15.77,15.79,50500.0,15.3825,15.3922,15.363,15.3825,50500.0
2010-08-13 15:20:00,15.79,15.8,15.77,15.78,73500.0,15.3825,15.3922,15.363,15.3727,73500.0
2010-08-13 15:30:00,15.77,15.78,15.74,15.77,68000.0,15.363,15.3727,15.3338,15.363,68000.0
2010-08-13 15:40:00,15.77,15.77,15.7,15.71,124000.0,15.363,15.363,15.2948,15.3046,124000.0
2010-08-13 15:50:00,15.71,15.71,15.67,15.67,276500.0,15.3046,15.3046,15.2656,15.2656,276500.0
2010-08-16 09:30:00,15.63,15.63,15.48,15.56,95700.0,15.2266,15.2266,15.0805,15.1584,95700.0
2010-08-16 09:40:00,15.58,15.79,15.58,15.76,163700.0,15.1779,15.3825,15.1779,15.3533,163700.0
2010-08-16 09:50:00,15.75,15.83,15.74,15.81,172700.0,15.3435,15.4215,15.3338,15.402,172700.0
2010-08-16 10:00:00,15.8,15.9,15.79,15.89,222900.0,15.3922,15.4896,15.3825,15.4799,222900.0
2010-08-16 10:10:00,15.89,15.96,15.88,15.94,116700.0,15.4799,15.5481,15.4702,15.5286,116700.0
2010-08-16 10:20:00,15.94,15.96,15.9,15.91,86000.0,15.5286,15.5481,15.4896,15.4994,86000.0
2010-08-16 10:30:00,15.91,15.96,15.91,15.96,96200.0,15.4994,15.5481,15.4994,15.5481,96200.0
2010-08-16 10:40:00,15.97,15.97,15.93,15.96,75400.0,15.5578,15.5578,15.5189,15.5481,75400.0
2010-08-16 10:50:00,15.96,15.99,15.94,15.98,62200.0,15.5481,15.5773,15.5286,15.5676,62200.0
2010-08-16 11:00:00,15.98,15.99,15.84,15.84,115300.0,15.5676,15.5773,15.4312,15.4312,115300.0
2010-08-16 11:10:00,15.85,15.88,15.84,15.87,68700.0,15.4409,15.4702,15.4312,15.4604,68700.0
2010-08-16 11:20:00,15.88,15.91,15.87,15.89,67300.0,15.4702,15.4994,15.4604,15.4799,67300.0
2010-08-16 11:30:00,15.89,15.96,15.89,15.96,70100.0,15.4799,15.5481,15.4799,15.5481,70100.0
2010-08-16 11:40:00,15.96,16.0,15.95,16.0,126600.0,15.5481,15.5871,15.5384,15.5871,126600.0
2010-08-16 11:50:00,16.0,16.02,15.99,16.01,68500.0,15.5871,15.6066,15.5773,15.5968,68500.0
2010-08-16 12:00:00,16.01,16.03,16.0,16.02,58700.0,15.5968,15.6163,15.5871,15.6066,58700.0
2010-08-16 12:10:00,16.03,16.03,16.01,16.03,46700.0,15.6163,15.6163,15.5968,15.6163,46700.0
2010-08-16 12:20:00,16.02,16.05,16.02,16.05,32300.0,15.6066,15.6358,15.6066,15.6358,32300.0
2010-08-16 12:30:00,16.05,16.09,16.02,16.09,97900.0,15.6358,15.6747,15.6066,15.6747,97900.0
2010-08-16 12:40:00,16.08,16.12,16.07,16.1,91200.0,15.665,15.704,15.6553,15.6845,91200.0
2010-08-16 12:50:00,16.11,16.13,16.08,16.12,140300.0,15.6942,15.7137,15.665,15.704,140300.0
2010-08-16 13:00:00,16.12,16.15,16.12,16.15,98200.0,15.704,15.7332,15.704,15.7332,98200.0
2010-08-16 13:10:00,16.15,16.18,16.09,16.09,158000.0,15.7332,15.7624,15.6747,15.6747,158000.0
2010-08-16 13:20:00,16.09,16.09,16.04,16.05,75800.0,15.6747,15.6747,15.626,15.6358,75800.0
2010-08-16 13:30:00,16.04,16.08,16.04,16.06,84800.0,15.626,15.665,15.626,15.6455,84800.0
2010-08-16 13:40:00,16.05,16.08,16.05,16.05,101500.0,15.6358,15.665,15.6358,15.6358,101500.0
2010-08-16 13:50:00,16.06,16.06,16.0,16.0,156800.0,15.6455,15.6455,15.5871,15.5871,156800.0
2010-08-16 14:00:00,16.01,16.04,16.0,16.01,56800.0,15.5968,15.626,15.5871,15.5968,56800.0
2010-08-16 14:10:00,16.0,16.02,15.98,16.01,104800.0,15.5871,15.6066,15.5676,15.5968,104800.0
2010-08-16 14:20:00,16.02,16.04,16.01,16.03,40900.0,15.6066,15.626,15.5968,15.6163,40900.0
2010-08-16 14:30:00,16.02,16.04,15.97,15.98,119400.0,15.6066,15.626,15.5578,15.5676,119400.0
2010-08-16 14:40:00,15.98,16.02,15.96,16.01,156000.0,15.5676,15.6066,15.5481,15.5968,156000.0
2010-08-16 14:50:00,16.0,16.0,15.93,15.98,220700.0,15.5871,15.5871,15.5189,15.5676,220700.0
2010-08-16 15:00:00,15.98,16.02,15.97,15.98,245500.0,15.5676,15.6066,15.5578,15.5676,245500.0
2010-08-16 15:10:00,15.99,16.01,15.95,16.01,154900.0,15.5773,15.5968,15.5384,15.5968,154900.0
2010-08-16 15:20:00,16.01,16.03,15.99,16.02,151500.0,15.5968,15.6163,15.5773,15.6066,151500.0
2010-08-16 15:30:00,16.02,16.05,16.0,16.04,169700.0,15.6066,15.6358,15.5871,15.626,169700.0
2010-08-16 15:40:00,16.04,16.1,16.04,16.06,176600.0,15.626,15.6845,15.626,15.6455,176600.0
2010-08-16 15:50:00,16.06,16.08,16.04,16.05,313600.0,15.6455,15.665,15.626,15.6358,313600.0
2010-08-17 09:30:00,16.17,16.21,16.04,16.12,83100.0,15.7527,15.7916,15.626,15.704,83100.0
2010-08-17 09:40:00,16.11,16.11,16.02,16.06,90000.0,15.6942,15.6942,15.6066,15.6455,90000.0
2010-08-17 09:50:00,16.06,16.1,16.05,16.1,74400.0,15.6455,15.6845,15.6358,15.6845,74400.0
2010-08-17 10:00:00,16.11,16.14,16.1,16.12,65200.0,15.6942,15.7235,15.6845,15.704,65200.0
2010-08-17 10:10:00,16.11,16.14,16.09,16.13,77400.0,15.6942,15.7235,15.6747,15.7137,77400.0
2010-08-17 10:20:00,16.12,16.14,16.09,16.11,87900.0,15.704,15.7235,15.6747,15.6942,87900.0
2010-08-17 10:30:00,16.11,16.14,16.11,16.14,52100.0,15.6942,15.7235,15.6942,15.7235,52100.0
2010-08-17 10:40:00,16.14,16.21,16.14,16.18,62300.0,15.7235,15.7916,15.7235,15.7624,62300.0
2010-08-17 10:50:00,16.18,16.25,16.18,16.22,174500.0,15.7624,15.8306,15.7624,15.8014,174500.0
2010-08-17 11:00:00,16.22,16.28,16.22,16.28,73000.0,15.8014,15.8598,15.8014,15.8598,73000.0
2010-08-17 11:10:00,16.27,16.34,16.27,16.31,139700.0,15.8501,15.9183,15.8501,15.8891,139700.0
2010-08-17 11:20:00,16.31,16.33,16.3,16.33,44700.0,15.8891,15.9085,15.8793,15.9085,44700.0
2010-08-17 11:30:00,16.33,16.38,16.32,16.36,114600.0,15.9085,15.9573,15.8988,15.9378,114600.0
2010-08-17 11:40:00,16.36,16.37,16.31,16.31,52800.0,15.9378,15.9475,15.8891,15.8891,52800.0
2010-08-17 11:50:00,16.31,16.32,16.29,16.3,19700.0,15.8891,15.8988,15.8696,15.8793,19700.0
2010-08-17 12:00:00,16.29,16.31,16.27,16.28,42800.0,15.8696,15.8891,15.8501,15.8598,42800.0
2010-08-17 12:10:00,16.28,16.31,16.27,16.29,60200.0,15.8598,15.8891,15.8501,15.8696,60200.0
2010-08-17 12:20:00,16.29,16.3,16.26,16.26,49700.0,15.8696,15.8793,15.8404,15.8404,49700.0
2010-08-17 12:30:00,16.26,16.26,16.24,16.25,74200.0,15.8404,15.8404,15.8209,15.8306,74200.0
2010-08-17 12:40:00,16.26,16.27,16.23,16.24,30800.0,15.8404,15.8501,15.8111,15.8209,30800.0
2010-08-17 12:50:00,16.24,16.25,16.23,16.24,44400.0,15.8209,15.8306,15.8111,15.8209,44400.0
2010-08-17 13:00:00,16.24,16.26,16.23,16.25,65900.0,15.8209,15.8404,15.8111,15.8306,65900.0
2010-08-17 13:10:00,16.25,16.34,16.24,16.32,85700.0,15.8306,15.9183,15.8209,15.8988,85700.0
2010-08-17 13:20:00,16.32,16.33,16.28,16.32,55300.0,15.8988,15.9085,15.8598,15.8988,55300.0
2010-08-17 13:30:00,16.32,16.35,16.28,16.29,142400.0,15.8988,15.928,15.8598,15.8696,142400.0
2010-08-17 13:40:00,16.3,16.3,16.27,16.3,28200.0,15.8793,15.8793,15.8501,15.8793,28200.0
2010-08-17 13:50:00,16.3,16.3,16.22,16.25,94200.0,15.8793,15.8793,15.8014,15.8306,94200.0
2010-08-17 14:00:00,16.26,16.27,16.25,16.25,58800.0,15.8404,15.8501,15.8306,15.8306,58800.0
2010-08-17 14:10:00,16.26,16.29,16.25,16.26,62300.0,15.8404,15.8696,15.8306,15.8404,62300.0
2010-08-17 14:20:00,16.26,16.27,16.25,16.26,101500.0,15.8404,15.8501,15.8306,15.8404,101500.0
2010-08-17 14:30:00,16.26,16.27,16.22,16.22,135400.0,15.8404,15.8501,15.8014,15.8014,135400.0
2010-08-17 14:40:00,16.21,16.22,16.2,16.2,39600.0,15.7916,15.8014,15.7819,15.7819,39600.0
2010-08-17 14:50:00,16.21,16.25,16.2,16.22,66700.0,15.7916,15.8306,15.7819,15.8014,66700.0
2010-08-17 15:00:00,16.22,16.23,16.22,16.23,74000.0,15.8014,15.8111,15.8014,15.8111,74000.0
2010-08-17 15:10:00,16.23,16.26,16.22,16.25,67800.0,15.8111,15.8404,15.8014,15.8306,67800.0
2010-08-17 15:20:00,16.25,16.27,16.24,16.26,116700.0,15.8306,15.8501,15.8209,15.8404,116700.0
2010-08-17 15:30:00,16.26,16.27,16.2,16.21,161100.0,15.8404,15.8501,15.7819,15.7916,161100.0
2010-08-17 15:40:00,16.2,16.21,16.17,16.2,261400.0,15.7819,15.7916,15.7527,15.7819,261400.0
2010-08-17 15:50:00,16.21,16.22,16.11,16.12,445700.0,15.7916,15.8014,15.6942,15.704,445700.0
2010-08-18 09:30:00,16.08,16.14,15.96,16.12,192100.0,15.665,15.7235,15.5481,15.704,192100.0
2010-08-18 09:40:00,16.12,16.14,16.07,16.08,123200.0,15.704,15.7235,15.6553,15.665,123200.0
2010-08-18 09:50:00,16.08,16.08,15.86,15.87,529800.0,15.665,15.665,15.4507,15.4604,529800.0
2010-08-18 10:00:00,15.88,16.01,15.84,16.0,503200.0,15.4702,15.5968,15.4312,15.5871,503200.0
2010-08-18 10:10:00,16.0,16.05,16.0,16.01,172900.0,15.5871,15.6358,15.5871,15.5968,172900.0
2010-08-18 10:20:00,16.01,16.01,15.93,15.93,293100.0,15.5968,15.5968,15.5189,15.5189,293100.0
2010-08-18 10:30:00,15.93,16.05,15.92,16.05,141100.0,15.5189,15.6358,15.5091,15.6358,141100.0
2010-08-18 10:40:00,16.05,16.07,16.02,16.03,86700.0,15.6358,15.6553,15.6066,15.6163,86700.0
2010-08-18 10:50:00,16.03,16.08,16.01,16.08,65400.0,15.6163,15.665,15.5968,15.665,65400.0
2010-08-18 11:00:00,16.09,16.09,16.04,16.07,184100.0,15.6747,15.6747,15.626,15.6553,184100.0
2010-08-18 11:10:00,16.07,16.07,15.99,16.0,95500.0,15.6553,15.6553,15.5773,15.5871,95500.0
2010-08-18 11:20:00,16.01,16.05,15.99,16.01,81700.0,15.5968,15.6358,15.5773,15.5968,81700.0
2010-08-18 11:30:00,16.02,16.06,16.02,16.05,48700.0,15.6066,15.6455,15.6066,15.6358,48700.0
2010-08-18 11:40:00,16.06,16.11,16.05,16.11,85000.0,15.6455,15.6942,15.6358,15.6942,85000.0
2010-08-18 11:50:00,16.11,16.14,16.1,16.14,107000.0,15.6942,15.7235,15.6845,15.7235,107000.0
2010-08-18 12:00:00,16.14,16.16,16.12,16.16,160100.0,15.7235,15.7429,15.704,15.7429,160100.0
2010-08-18 12:10:00,16.16,16.23,16.15,16.23,35700.0,15.7429,15.8111,15.7332,15.8111,35700.0
2010-08-18 12:20:00,16.23,16.25,16.22,16.24,49700.0,15.8111,15.8306,15.8014,15.8209,49700.0
2010-08-18 12:30:00,16.23,16.27,16.23,16.25,74700.0,15.8111,15.8501,15.8111,15.8306,74700.0
2010-08-18 12:40:00,16.26,16.26,16.23,16.24,41700.0,15.8404,15.8404,15.8111,15.8209,41700.0
2010-08-18 12:50:00,16.24,16.31,16.24,16.29,93000.0,15.8209,15.8891,15.8209,15.8696,93000.0
2010-08-18 13:00:00,16.3,16.35,16.29,16.34,56400.0,15.8793,15.928,15.8696,15.9183,56400.0
2010-08-18 13:10:00,16.34,16.36,16.33,16.34,33400.0,15.9183,15.9378,15.9085,15.9183,33400.0
2010-08-18 13:20:00,16.35,16.37,16.34,16.37,35000.0,15.928,15.9475,15.9183,15.9475,35000.0
2010-08-18 13:30:00,16.37,16.38,16.31,16.31,36100.0,15.9475,15.9573,15.8891,15.8891,36100.0
2010-08-18 13:40:00,16.31,16.35,16.3,16.33,37200.0,15.8891,15.928,15.8793,15.9085,37200.0
2010-08-18 13:50:00,16.34,16.34,16.31,16.34,39500.0,15.9183,15.9183,15.8891,15.9183,39500.0
2010-08-18 14:00:00,16.33,16.36,16.3,16.32,46400.0,15.9085,15.9378,15.8793,15.8988,46400.0
2010-08-18 14:10:00,16.31,16.33,16.3,16.32,59400.0,15.8891,15.9085,15.8793,15.8988,59400.0
2010-08-18 14:20:00,16.32,16.35,16.32,16.33,39400.0,15.8988,15.928,15.8988,15.9085,39400.0
2010-08-18 14:30:00,16.33,16.35,16.31,16.34,35300.0,15.9085,15.928,15.8891,15.9183,35300.0
2010-08-18 14:40:00,16.35,16.37,16.34,16.37,69500.0,15.928,15.9475,15.9183,15.9475,69500.0
2010-08-18 14:50:00,16.37,16.39,16.35,16.37,84900.0,15.9475,15.967,15.928,15.9475,84900.0
2010-08-18 15:00:00,16.37,16.38,16.31,16.32,73500.0,15.9475,15.9573,15.8891,15.8988,73500.0
2010-08-18 15:10:00,16.33,16.34,16.31,16.33,100600.0,15.9085,15.9183,15.8891,15.9085,100600.0
2010-08-18 15:20:00,16.33,16.34,16.31,16.33,101200.0,15.9085,15.9183,15.8891,15.9085,101200.0
2010-08-18 15:30:00,16.33,16.36,16.31,16.33,122900.0,15.9085,15.9378,15.8891,15.9085,122900.0
2010-08-18 15:40:00,16.33,16.35,16.3,16.34,152400.0,15.9085,15.928,15.8793,15.9183,152400.0
2010-08-18 15:50:00,16.33,16.34,16.31,16.32,257600.0,15.9085,15.9183,15.8891,15.8988,257600.0
2010-08-19 09:30:00,16.25,16.32,16.22,16.25,82200.0,15.8306,15.8988,15.8014,15.8306,82200.0
2010-08-19 09:40:00,16.25,16.25,16.03,16.04,352100.0,15.8306,15.8306,15.6163,15.626,352100.0
2010-08-19 09:50:00,16.03,16.03,15.98,15.99,196600.0,15.6163,15.6163,15.5676,15.5773,196600.0
2010-08-19 10:00:00,15.99,15.99,15.86,15.9,335000.0,15.5773,15.5773,15.4507,15.4896,335000.0
2010-08-19 10:10:00,15.9,15.92,15.85,15.92,123400.0,15.4896,15.5091,15.4409,15.5091,123400.0
2010-08-19 10:20:00,15.92,15.97,15.91,15.92,194900.0,15.5091,15.5578,15.4994,15.5091,194900.0
2010-08-19 10:30:00,15.92,16.0,15.9,15.99,173200.0,15.5091,15.5871,15.4896,15.5773,173200.0
2010-08-19 10:40:00,15.99,16.0,15.95,15.95,167300.0,15.5773,15.5871,15.5384,15.5384,167300.0
2010-08-19 10:50:00,15.95,16.02,15.95,16.02,76500.0,15.5384,15.6066,15.5384,15.6066,76500.0
2010-08-19 11:00:00,16.01,16.03,15.98,16.0,211800.0,15.5968,15.6163,15.5676,15.5871,211800.0
2010-08-19 11:10:00,16.01,16.02,15.95,15.96,92300.0,15.5968,15.6066,15.5384,15.5481,92300.0
2010-08-19 11:20:00,15.96,16.02,15.95,16.0,36600.0,15.5481,15.6066,15.5384,15.5871,36600.0
2010-08-19 11:30:00,16.01,16.02,15.93,15.95,142600.0,15.5968,15.6066,15.5189,15.5384,142600.0
2010-08-19 11:40:00,15.95,15.95,15.89,15.91,106200.0,15.5384,15.5384,15.4799,15.4994,106200.0
2010-08-19 11:50:00,15.9,15.9,15.86,15.87,71900.0,15.4896,15.4896,15.4507,15.4604,71900.0
2010-08-19 12:00:00,15.88,15.93,15.88,15.93,74000.0,15.4702,15.5189,15.4702,15.5189,74000.0
2010-08-19 12:10:00,15.93,15.94,15.88,15.94,52000.0,15.5189,15.5286,15.4702,15.5286,52000.0
2010-08-19 12:20:00,15.94,15.97,15.92,15.96,68300.0,15.5286,15.5578,15.5091,15.5481,68300.0
2010-08-19 12:30:00,15.97,15.99,15.96,15.99,24400.0,15.5578,15.5773,15.5481,15.5773,24400.0
2010-08-19 12:40:00,15.98,15.98,15.92,15.93,44200.0,15.5676,15.5676,15.5091,15.5189,44200.0
2010-08-19 12:50:00,15.94,15.94,15.9,15.94,24700.0,15.5286,15.5286,15.4896,15.5286,24700.0
2010-08-19 13:00:00,15.94,15.97,15.93,15.93,39500.0,15.5286,15.5578,15.5189,15.5189,39500.0
2010-08-19 13:10:00,15.93,15.98,15.92,15.98,34500.0,15.5189,15.5676,15.5091,15.5676,34500.0
2010-08-19 13:20:00,15.98,15.99,15.95,15.95,34200.0,15.5676,15.5773,15.5384,15.5384,34200.0
2010-08-19 13:30:00,15.95,15.99,15.94,15.99,48600.0,15.5384,15.5773,15.5286,15.5773,48600.0
2010-08-19 13:40:00,15.99,16.0,15.98,16.0,27200.0,15.5773,15.5871,15.5676,15.5871,27200.0
2010-08-19 13:50:00,16.0,16.0,15.94,15.95,59100.0,15.5871,15.5871,15.5286,15.5384,59100.0
2010-08-19 14:00:00,15.95,15.95,15.9,15.94,119400.0,15.5384,15.5384,15.4896,15.5286,119400.0
2010-08-19 14:10:00,15.94,15.98,15.94,15.97,55900.0,15.5286,15.5676,15.5286,15.5578,55900.0
2010-08-19 14:20:00,15.97,16.0,15.96,15.98,62200.0,15.5578,15.5871,15.5481,15.5676,62200.0
2010-08-19 14:30:00,15.99,16.05,15.99,16.0,61400.0,15.5773,15.6358,15.5773,15.5871,61400.0
2010-08-19 14:40:00,16.0,16.03,15.98,16.03,71600.0,15.5871,15.6163,15.5676,15.6163,71600.0
2010-08-19 14:50:00,16.02,16.05,16.01,16.03,64900.0,15.6066,15.6358,15.5968,15.6163,64900.0
2010-08-19 15:00:00,16.04,16.05,16.0,16.04,99700.0,15.626,15.6358,15.5871,15.626,99700.0
2010-08-19 15:10:00,16.04,16.13,16.03,16.1,121900.0,15.626,15.7137,15.6163,15.6845,121900.0
2010-08-19 15:20:00,16.11,16.14,16.07,16.11,187400.0,15.6942,15.7235,15.6553,15.6942,187400.0
2010-08-19 15:30:00,16.1,16.13,16.07,16.08,207200.0,15.6845,15.7137,15.6553,15.665,207200.0
2010-08-19 15:40:00,16.09,16.11,16.06,16.09,146300.0,15.6747,15.6942,15.6455,15.6747,146300.0
2010-08-19 15:50:00,16.09,16.13,16.08,16.08,388600.0,15.6747,15.7137,15.665,15.665,388600.0
2010-08-20 09:30:00,16.0,16.07,15.94,16.02,411800.0,15.5871,15.6553,15.5286,15.6066,411800.0
2010-08-20 09:40:00,16.03,16.07,15.8,15.83,342100.0,15.6163,15.6553,15.3922,15.4215,342100.0
2010-08-20 09:50:00,15.84,15.93,15.84,15.91,63600.0,15.4312,15.5189,15.4312,15.4994,63600.0
2010-08-20 10:00:00,15.91,15.94,15.78,15.81,187500.0,15.4994,15.5286,15.3727,15.402,187500.0
2010-08-20 10:10:00,15.81,15.86,15.77,15.83,174900.0,15.402,15.4507,15.363,15.4215,174900.0
2010-08-20 10:20:00,15.84,15.86,15.78,15.79,123000.0,15.4312,15.4507,15.3727,15.3825,123000.0
2010-08-20 10:30:00,15.8,15.89,15.8,15.87,111100.0,15.3922,15.4799,15.3922,15.4604,111100.0
2010-08-20 10:40:00,15.86,15.88,15.82,15.83,102200.0,15.4507,15.4702,15.4117,15.4215,102200.0
2010-08-20 10:50:00,15.83,15.85,15.75,15.77,114600.0,15.4215,15.4409,15.3435,15.363,114600.0
2010-08-20 11:00:00,15.77,15.81,15.72,15.8,86100.0,15.363,15.402,15.3143,15.3922,86100.0
2010-08-20 11:10:00,15.79,15.79,15.73,15.73,87100.0,15.3825,15.3825,15.324,15.324,87100.0
2010-08-20 11:20:00,15.73,15.74,15.68,15.74,100100.0,15.324,15.3338,15.2753,15.3338,100100.0
2010-08-20 11:30:00,15.74,15.75,15.67,15.68,104800.0,15.3338,15.3435,15.2656,15.2753,104800.0
2010-08-20 11:40:00,15.68,15.73,15.66,15.67,83900.0,15.2753,15.324,15.2558,15.2656,83900.0
2010-08-20 11:50:00,15.67,15.67,15.6,15.61,84300.0,15.2656,15.2656,15.1974,15.2071,84300.0
2010-08-20 12:00:00,15.62,15.67,15.62,15.65,65800.0,15.2169,15.2656,15.2169,15.2461,65800.0
2010-08-20 12:10:00,15.66,15.67,15.63,15.64,63200.0,15.2558,15.2656,15.2266,15.2364,63200.0
2010-08-20 12:20:00,15.63,15.67,15.62,15.66,82300.0,15.2266,15.2656,15.2169,15.2558,82300.0
2010-08-20 12:30:00,15.66,15.66,15.64,15.65,51700.0,15.2558,15.2558,15.2364,15.2461,51700.0
2010-08-20 12:40:00,15.65,15.65,15.63,15.64,60800.0,15.2461,15.2461,15.2266,15.2364,60800.0
2010-08-20 12:50:00,15.64,15.67,15.64,15.67,28500.0,15.2364,15.2656,15.2364,15.2656,28500.0
2010-08-20 13:00:00,15.66,15.69,15.66,15.69,74700.0,15.2558,15.2851,15.2558,15.2851,74700.0
2010-08-20 13:10:00,15.69,15.7,15.66,15.67,80300.0,15.2851,15.2948,15.2558,15.2656,80300.0
2010-08-20 13:20:00,15.68,15.68,15.65,15.68,101200.0,15.2753,15.2753,15.2461,15.2753,101200.0
2010-08-20 13:30:00,15.67,15.68,15.64,15.66,107700.0,15.2656,15.2753,15.2364,15.2558,107700.0
2010-08-20 13:40:00,15.65,15.67,15.64,15.65,90500.0,15.2461,15.2656,15.2364,15.2461,90500.0
2010-08-20 13:50:00,15.65,15.68,15.65,15.67,85400.0,15.2461,15.2753,15.2461,15.2656,85400.0
2010-08-20 14:00:00,15.67,15.68,15.67,15.68,36400.0,15.2656,15.2753,15.2656,15.2753,36400.0
2010-08-20 14:10:00,15.68,15.72,15.67,15.7,66800.0,15.2753,15.3143,15.2656,15.2948,66800.0
2010-08-20 14:20:00,15.7,15.73,15.7,15.71,81200.0,15.2948,15.324,15.2948,15.3046,81200.0
2010-08-20 14:30:00,15.72,15.77,15.71,15.75,115600.0,15.3143,15.363,15.3046,15.3435,115600.0
2010-08-20 14:40:00,15.75,15.81,15.74,15.76,111800.0,15.3435,15.402,15.3338,15.3533,111800.0
2010-08-20 14:50:00,15.77,15.8,15.75,15.75,98200.0,15.363,15.3922,15.3435,15.3435,98200.0
2010-08-20 15:00:00,15.75,15.76,15.72,15.75,126600.0,15.3435,15.3533,15.3143,15.3435,126600.0
2010-08-20 15:10:00,15.75,15.8,15.75,15.77,84600.0,15.3435,15.3922,15.3435,15.363,84600.0
2010-08-20 15:20:00,15.78,15.78,15.73,15.76,135500.0,15.3727,15.3727,15.324,15.3533,135500.0
2010-08-20 15:30:00,15.76,15.78,15.75,15.76,98900.0,15.3533,15.3727,15.3435,15.3533,98900.0
2010-08-20 15:40:00,15.76,15.77,15.73,15.74,200700.0,15.3533,15.363,15.324,15.3338,200700.0
2010-08-20 15:50:00,15.75,15.78,15.75,15.78,541200.0,15.3435,15.3727,15.3435,15.3727,541200.0
2010-08-23 09:30:00,15.84,15.93,15.75,15.92,73000.0,15.4312,15.5189,15.3435,15.5091,73000.0
2010-08-23 09:40:00,15.93,15.95,15.86,15.95,60300.0,15.5189,15.5384,15.4507,15.5384,60300.0
2010-08-23 09:50:00,15.95,15.97,15.81,15.82,125300.0,15.5384,15.5578,15.402,15.4117,125300.0
2010-08-23 10:00:00,15.82,15.83,15.7,15.72,84600.0,15.4117,15.4215,15.2948,15.3143,84600.0
2010-08-23 10:10:00,15.72,15.72,15.64,15.68,148500.0,15.3143,15.3143,15.2364,15.2753,148500.0
2010-08-23 10:20:00,15.68,15.68,15.63,15.65,59700.0,15.2753,15.2753,15.2266,15.2461,59700.0
2010-08-23 10:30:00,15.65,15.69,15.63,15.65,55800.0,15.2461,15.2851,15.2266,15.2461,55800.0
2010-08-23 10:40:00,15.65,15.65,15.56,15.56,72300.0,15.2461,15.2461,15.1584,15.1584,72300.0
2010-08-23 10:50:00,15.56,15.57,15.52,15.57,71400.0,15.1584,15.1682,15.1195,15.1682,71400.0
2010-08-23 11:00:00,15.57,15.57,15.49,15.54,144700.0,15.1682,15.1682,15.0902,15.1389,144700.0
2010-08-23 11:10:00,15.54,15.55,15.49,15.51,79800.0,15.1389,15.1487,15.0902,15.1097,79800.0
2010-08-23 11:20:00,15.51,15.52,15.46,15.5,126300.0,15.1097,15.1195,15.061,15.1,126300.0
2010-08-23 11:30:00,15.5,15.55,15.49,15.54,21900.0,15.1,15.1487,15.0902,15.1389,21900.0
2010-08-23 11:40:00,15.54,15.56,15.52,15.55,67600.0,15.1389,15.1584,15.1195,15.1487,67600.0
2010-08-23 11:50:00,15.55,15.55,15.51,15.52,37400.0,15.1487,15.1487,15.1097,15.1195,37400.0
2010-08-23 12:00:00,15.53,15.58,15.53,15.58,37700.0,15.1292,15.1779,15.1292,15.1779,37700.0
2010-08-23 12:10:00,15.58,15.61,15.55,15.57,38700.0,15.1779,15.2071,15.1487,15.1682,38700.0
2010-08-23 12:20:00,15.58,15.59,15.57,15.59,21200.0,15.1779,15.1876,15.1682,15.1876,21200.0
2010-08-23 12:30:00,15.6,15.62,15.56,15.56,37700.0,15.1974,15.2169,15.1584,15.1584,37700.0
2010-08-23 12:40:00,15.56,15.57,15.53,15.55,40300.0,15.1584,15.1682,15.1292,15.1487,40300.0
2010-08-23 12:50:00,15.56,15.57,15.54,15.54,31100.0,15.1584,15.1682,15.1389,15.1389,31100.0
2010-08-23 13:00:00,15.55,15.56,15.52,15.54,38100.0,15.1487,15.1584,15.1195,15.1389,38100.0
2010-08-23 13:10:00,15.53,15.54,15.5,15.51,146300.0,15.1292,15.1389,15.1,15.1097,146300.0
2010-08-23 13:20:00,15.52,15.55,15.52,15.55,11100.0,15.1195,15.1487,15.1195,15.1487,11100.0
2010-08-23 13:30:00,15.55,15.56,15.5,15.52,69400.0,15.1487,15.1584,15.1,15.1195,69400.0
2010-08-23 13:40:00,15.51,15.55,15.49,15.52,41600.0,15.1097,15.1487,15.0902,15.1195,41600.0
2010-08-23 13:50:00,15.53,15.54,15.49,15.52,55600.0,15.1292,15.1389,15.0902,15.1195,55600.0
2010-08-23 14:00:00,15.53,15.59,15.52,15.58,55100.0,15.1292,15.1876,15.1195,15.1779,55100.0
2010-08-23 14:10:00,15.57,15.59,15.53,15.54,123400.0,15.1682,15.1876,15.1292,15.1389,123400.0
2010-08-23 14:20:00,15.54,15.54,15.52,15.52,38500.0,15.1389,15.1389,15.1195,15.1195,38500.0
2010-08-23 14:30:00,15.52,15.58,15.52,15.56,75900.0,15.1195,15.1779,15.1195,15.1584,75900.0
2010-08-23 14:40:00,15.57,15.57,15.53,15.54,44800.0,15.1682,15.1682,15.1292,15.1389,44800.0
2010-08-23 14:50:00,15.54,15.55,15.52,15.54,33300.0,15.1389,15.1487,15.1195,15.1389,33300.0
2010-08-23 15:00:00,15.53,15.57,15.53,15.54,99000.0,15.1292,15.1682,15.1292,15.1389,99000.0
2010-08-23 15:10:00,15.55,15.58,15.53,15.56,138500.0,15.1487,15.1779,15.1292,15.1584,138500.0
2010-08-23 15:20:00,15.56,15.56,15.48,15.48,116300.0,15.1584,15.1584,15.0805,15.0805,116300.0
2010-08-23 15:30:00,15.48,15.49,15.43,15.44,158900.0,15.0805,15.0902,15.0318,15.0415,158900.0
2010-08-23 15:40:00,15.44,15.47,15.44,15.47,139800.0,15.0415,15.0707,15.0415,15.0707,139800.0
2010-08-23 15:50:00,15.47,15.47,15.44,15.45,208400.0,15.0707,15.0707,15.0415,15.0513,208400.0
2010-08-24 09:30:00,15.32,15.32,15.12,15.13,225500.0,14.9246,14.9246,14.7298,14.7395,225500.0
2010-08-24 09:40:00,15.13,15.2,15.09,15.11,162100.0,14.7395,14.8077,14.7006,14.72,162100.0
2010-08-24 09:50:00,15.11,15.13,15.07,15.1,86200.0,14.72,14.7395,14.6811,14.7103,86200.0
2010-08-24 10:00:00,15.1,15.11,15.02,15.05,337900.0,14.7103,14.72,14.6324,14.6616,337900.0
2010-08-24 10:10:00,15.05,15.16,15.03,15.12,233200.0,14.6616,14.7687,14.6421,14.7298,233200.0
2010-08-24 10:20:00,15.13,15.16,15.09,15.1,137100.0,14.7395,14.7687,14.7006,14.7103,137100.0
2010-08-24 10:30:00,15.11,15.12,15.02,15.07,124400.0,14.72,14.7298,14.6324,14.6811,124400.0
2010-08-24 10:40:00,15.08,15.11,15.04,15.06,103100.0,14.6908,14.72,14.6518,14.6713,103100.0
2010-08-24 10:50:00,15.07,15.12,15.05,15.11,75600.0,14.6811,14.7298,14.6616,14.72,75600.0
2010-08-24 11:00:00,15.12,15.18,15.12,15.16,105100.0,14.7298,14.7882,14.7298,14.7687,105100.0
2010-08-24 11:10:00,15.15,15.18,15.12,15.18,77200.0,14.759,14.7882,14.7298,14.7882,77200.0
2010-08-24 11:20:00,15.18,15.24,15.18,15.24,47200.0,14.7882,14.8467,14.7882,14.8467,47200.0
2010-08-24 11:30:00,15.24,15.3,15.23,15.27,38000.0,14.8467,14.9051,14.8369,14.8759,38000.0
2010-08-24 11:40:00,15.27,15.31,15.25,15.27,118300.0,14.8759,14.9149,14.8564,14.8759,118300.0
2010-08-24 11:50:00,15.26,15.26,15.22,15.23,43100.0,14.8662,14.8662,14.8272,14.8369,43100.0
2010-08-24 12:00:00,15.23,15.28,15.22,15.27,41000.0,14.8369,14.8856,14.8272,14.8759,41000.0
2010-08-24 12:10:00,15.26,15.27,15.2,15.21,67200.0,14.8662,14.8759,14.8077,14.8175,67200.0
2010-08-24 12:20:00,15.22,15.22,15.17,15.17,62000.0,14.8272,14.8272,14.7785,14.7785,62000.0
2010-08-24 12:30:00,15.18,15.21,15.17,15.19,51000.0,14.7882,14.8175,14.7785,14.798,51000.0
2010-08-24 12:40:00,15.19,15.21,15.18,15.2,38800.0,14.798,14.8175,14.7882,14.8077,38800.0
2010-08-24 12:50:00,15.2,15.2,15.17,15.18,37400.0,14.8077,14.8077,14.7785,14.7882,37400.0
2010-08-24 13:00:00,15.18,15.19,15.15,15.16,37100.0,14.7882,14.798,14.759,14.7687,37100.0
2010-08-24 13:10:00,15.16,15.19,15.16,15.18,38300.0,14.7687,14.798,14.7687,14.7882,38300.0
2010-08-24 13:20:00,15.19,15.22,15.16,15.22,32100.0,14.798,14.8272,14.7687,14.8272,32100.0
2010-08-24 13:30:00,15.22,15.22,15.19,15.2,39400.0,14.8272,14.8272,14.798,14.8077,39400.0
2010-08-24 13:40:00,15.2,15.22,15.13,15.16,127500.0,14.8077,14.8272,14.7395,14.7687,127500.0
2010-08-24 13:50:00,15.17,15.2,15.16,15.19,124400.0,14.7785,14.8077,14.7687,14.798,124400.0
2010-08-24 14:00:00,15.19,15.24,15.19,15.21,164300.0,14.798,14.8467,14.798,14.8175,164300.0
2010-08-24 14:10:00,15.21,15.24,15.2,15.23,76500.0,14.8175,14.8467,14.8077,14.8369,76500.0
2010-08-24 14:20:00,15.24,15.25,15.21,15.21,96100.0,14.8467,14.8564,14.8175,14.8175,96100.0
2010-08-24 14:30:00,15.22,15.27,15.2,15.26,73500.0,14.8272,14.8759,14.8077,14.8662,73500.0
2010-08-24 14:40:00,15.27,15.28,15.22,15.25,73200.0,14.8759,14.8856,14.8272,14.8564,73200.0
2010-08-24 14:50:00,15.25,15.26,15.18,15.2,120500.0,14.8564,14.8662,14.7882,14.8077,120500.0
2010-08-24 15:00:00,15.21,15.23,15.19,15.2,148600.0,14.8175,14.8369,14.798,14.8077,148600.0
2010-08-24 15:10:00,15.2,15.21,15.17,15.17,93000.0,14.8077,14.8175,14.7785,14.7785,93000.0
2010-08-24 15:20:00,15.17,15.21,15.16,15.17,169300.0,14.7785,14.8175,14.7687,14.7785,169300.0
2010-08-24 15:30:00,15.17,15.18,15.09,15.11,272100.0,14.7785,14.7882,14.7006,14.72,272100.0
2010-08-24 15:40:00,15.11,15.11,15.06,15.07,278300.0,14.72,14.72,14.6713,14.6811,278300.0
2010-08-24 15:50:00,15.07,15.09,15.02,15.05,524500.0,14.6811,14.7006,14.6324,14.6616,524500.0
2010-08-25 09:30:00,14.92,14.99,14.73,14.77,284300.0,14.5349,14.6031,14.3498,14.3888,284300.0
2010-08-25 09:40:00,14.77,14.83,14.68,14.71,266700.0,14.3888,14.4473,14.3011,14.3304,266700.0
2010-08-25 09:50:00,14.71,14.76,14.68,14.74,190600.0,14.3304,14.3791,14.3011,14.3596,190600.0
2010-08-25 10:00:00,14.73,14.86,14.67,14.84,297700.0,14.3498,14.4765,14.2914,14.457,297700.0
2010-08-25 10:10:00,14.83,14.85,14.75,14.82,240200.0,14.4473,14.4667,14.3693,14.4375,240200.0
2010-08-25 10:20:00,14.82,14.83,14.78,14.8,164600.0,14.4375,14.4473,14.3986,14.418,164600.0
2010-08-25 10:30:00,14.79,14.81,14.75,14.8,284600.0,14.4083,14.4278,14.3693,14.418,284600.0
2010-08-25 10:40:00,14.8,14.86,14.8,14.83,223000.0,14.418,14.4765,14.418,14.4473,223000.0
2010-08-25 10:50:00,14.84,14.89,14.78,14.88,311000.0,14.457,14.5057,14.3986,14.496,311000.0
2010-08-25 11:00:00,14.88,14.92,14.77,14.79,302000.0,14.496,14.5349,14.3888,14.4083,302000.0
2010-08-25 11:10:00,14.79,14.86,14.76,14.83,126800.0,14.4083,14.4765,14.3791,14.4473,126800.0
2010-08-25 11:20:00,14.84,14.88,14.8,14.88,135000.0,14.457,14.496,14.418,14.496,135000.0
2010-08-25 11:30:00,14.88,14.88,14.78,14.79,124800.0,14.496,14.496,14.3986,14.4083,124800.0
2010-08-25 11:40:00,14.79,14.79,14.75,14.76,103000.0,14.4083,14.4083,14.3693,14.3791,103000.0
2010-08-25 11:50:00,14.75,14.8,14.75,14.78,86200.0,14.3693,14.418,14.3693,14.3986,86200.0
2010-08-25 12:00:00,14.78,14.82,14.75,14.78,106200.0,14.3986,14.4375,14.3693,14.3986,106200.0
2010-08-25 12:10:00,14.78,14.84,14.78,14.84,72300.0,14.3986,14.457,14.3986,14.457,72300.0
2010-08-25 12:20:00,14.84,14.85,14.8,14.82,96500.0,14.457,14.4667,14.418,14.4375,96500.0
2010-08-25 12:30:00,14.83,14.85,14.79,14.8,67000.0,14.4473,14.4667,14.4083,14.418,67000.0
2010-08-25 12:40:00,14.8,14.85,14.78,14.85,49300.0,14.418,14.4667,14.3986,14.4667,49300.0
2010-08-25 12:50:00,14.85,14.88,14.84,14.87,35100.0,14.4667,14.496,14.457,14.4862,35100.0
2010-08-25 13:00:00,14.87,14.9,14.84,14.9,100200.0,14.4862,14.5155,14.457,14.5155,100200.0
2010-08-25 13:10:00,14.89,14.93,14.89,14.91,84500.0,14.5057,14.5447,14.5057,14.5252,84500.0
2010-08-25 13:20:00,14.91,14.95,14.9,14.93,105200.0,14.5252,14.5642,14.5155,14.5447,105200.0
2010-08-25 13:30:00,14.93,14.99,14.92,14.98,48700.0,14.5447,14.6031,14.5349,14.5934,48700.0
2010-08-25 13:40:00,14.98,15.04,14.98,15.03,63800.0,14.5934,14.6518,14.5934,14.6421,63800.0
2010-08-25 13:50:00,15.04,15.05,15.01,15.03,50400.0,14.6518,14.6616,14.6226,14.6421,50400.0
2010-08-25 14:00:00,15.04,15.09,15.02,15.09,111100.0,14.6518,14.7006,14.6324,14.7006,111100.0
2010-08-25 14:10:00,15.08,15.13,15.07,15.11,151500.0,14.6908,14.7395,14.6811,14.72,151500.0
2010-08-25 14:20:00,15.12,15.13,15.1,15.11,74700.0,14.7298,14.7395,14.7103,14.72,74700.0
2010-08-25 14:30:00,15.12,15.23,15.1,15.21,258000.0,14.7298,14.8369,14.7103,14.8175,258000.0
2010-08-25 14:40:00,15.21,15.31,15.21,15.29,276800.0,14.8175,14.9149,14.8175,14.8954,276800.0
2010-08-25 14:50:00,15.29,15.3,15.23,15.25,56500.0,14.8954,14.9051,14.8369,14.8564,56500.0
2010-08-25 15:00:00,15.26,15.27,15.2,15.22,72000.0,14.8662,14.8759,14.8077,14.8272,72000.0
2010-08-25 15:10:00,15.22,15.24,15.19,15.2,52300.0,14.8272,14.8467,14.798,14.8077,52300.0
2010-08-25 15:20:00,15.2,15.2,15.16,15.18,96800.0,14.8077,14.8077,14.7687,14.7882,96800.0
2010-08-25 15:30:00,15.17,15.28,15.17,15.27,241400.0,14.7785,14.8856,14.7785,14.8759,241400.0
2010-08-25 15:40:00,15.27,15.34,15.26,15.33,296500.0,14.8759,14.9441,14.8662,14.9344,296500.0
2010-08-25 15:50:00,15.34,15.34,15.27,15.3,543800.0,14.9441,14.9441,14.8759,14.9051,543800.0
2010-08-26 09:30:00,15.33,15.37,15.28,15.34,59200.0,14.9344,14.9733,14.8856,14.9441,59200.0
2010-08-26 09:40:00,15.34,15.36,15.28,15.31,67000.0,14.9441,14.9636,14.8856,14.9149,67000.0
2010-08-26 09:50:00,15.31,15.37,15.26,15.35,120900.0,14.9149,14.9733,14.8662,14.9538,120900.0
2010-08-26 10:00:00,15.35,15.51,15.34,15.5,298900.0,14.9538,15.1097,14.9441,15.1,298900.0
2010-08-26 10:10:00,15.49,15.54,15.48,15.49,171800.0,15.0902,15.1389,15.0805,15.0902,171800.0
2010-08-26 10:20:00,15.49,15.53,15.49,15.52,380700.0,15.0902,15.1292,15.0902,15.1195,380700.0
2010-08-26 10:30:00,15.52,15.57,15.5,15.55,223900.0,15.1195,15.1682,15.1,15.1487,223900.0
2010-08-26 10:40:00,15.56,15.59,15.54,15.55,195500.0,15.1584,15.1876,15.1389,15.1487,195500.0
2010-08-26 10:50:00,15.56,15.56,15.5,15.52,187000.0,15.1584,15.1584,15.1,15.1195,187000.0
2010-08-26 11:00:00,15.52,15.53,15.43,15.45,275900.0,15.1195,15.1292,15.0318,15.0513,275900.0
2010-08-26 11:10:00,15.44,15.48,15.41,15.46,95600.0,15.0415,15.0805,15.0123,15.061,95600.0
2010-08-26 11:20:00,15.46,15.48,15.44,15.47,139100.0,15.061,15.0805,15.0415,15.0707,139100.0
2010-08-26 11:30:00,15.46,15.49,15.44,15.45,95800.0,15.061,15.0902,15.0415,15.0513,95800.0
2010-08-26 11:40:00,15.45,15.45,15.4,15.42,79400.0,15.0513,15.0513,15.0026,15.022,79400.0
2010-08-26 11:50:00,15.42,15.45,15.35,15.45,88700.0,15.022,15.0513,14.9538,15.0513,88700.0
2010-08-26 12:00:00,15.45,15.45,15.43,15.44,55600.0,15.0513,15.0513,15.0318,15.0415,55600.0
2010-08-26 12:10:00,15.43,15.44,15.4,15.4,33100.0,15.0318,15.0415,15.0026,15.0026,33100.0
2010-08-26 12:20:00,15.41,15.46,15.4,15.43,62100.0,15.0123,15.061,15.0026,15.0318,62100.0
2010-08-26 12:30:00,15.44,15.44,15.41,15.41,24100.0,15.0415,15.0415,15.0123,15.0123,24100.0
2010-08-26 12:40:00,15.41,15.42,15.37,15.41,80400.0,15.0123,15.022,14.9733,15.0123,80400.0
2010-08-26 12:50:00,15.42,15.42,15.36,15.39,78200.0,15.022,15.022,14.9636,14.9928,78200.0
2010-08-26 13:00:00,15.4,15.4,15.38,15.39,59100.0,15.0026,15.0026,14.9831,14.9928,59100.0
2010-08-26 13:10:00,15.39,15.4,15.37,15.37,69600.0,14.9928,15.0026,14.9733,14.9733,69600.0
2010-08-26 13:20:00,15.37,15.41,15.37,15.4,70200.0,14.9733,15.0123,14.9733,15.0026,70200.0
2010-08-26 13:30:00,15.4,15.43,15.4,15.43,27600.0,15.0026,15.0318,15.0026,15.0318,27600.0
2010-08-26 13:40:00,15.43,15.46,15.43,15.43,92800.0,15.0318,15.061,15.0318,15.0318,92800.0
2010-08-26 13:50:00,15.43,15.44,15.4,15.4,30500.0,15.0318,15.0415,15.0026,15.0026,30500.0
2010-08-26 14:00:00,15.4,15.42,15.37,15.38,114500.0,15.0026,15.022,14.9733,14.9831,114500.0
2010-08-26 14:10:00,15.38,15.38,15.33,15.34,110000.0,14.9831,14.9831,14.9344,14.9441,110000.0
2010-08-26 14:20:00,15.34,15.35,15.32,15.32,73300.0,14.9441,14.9538,14.9246,14.9246,73300.0
2010-08-26 14:30:00,15.32,15.36,15.3,15.36,126400.0,14.9246,14.9636,14.9051,14.9636,126400.0
2010-08-26 14:40:00,15.36,15.36,15.29,15.3,103600.0,14.9636,14.9636,14.8954,14.9051,103600.0
2010-08-26 14:50:00,15.31,15.32,15.25,15.26,92000.0,14.9149,14.9246,14.8564,14.8662,92000.0
2010-08-26 15:00:00,15.26,15.3,15.26,15.29,102400.0,14.8662,14.9051,14.8662,14.8954,102400.0
2010-08-26 15:10:00,15.3,15.31,15.27,15.3,102100.0,14.9051,14.9149,14.8759,14.9051,102100.0
2010-08-26 15:20:00,15.31,15.34,15.3,15.31,106200.0,14.9149,14.9441,14.9051,14.9149,106200.0
2010-08-26 15:30:00,15.3,15.34,15.28,15.34,130900.0,14.9051,14.9441,14.8856,14.9441,130900.0
2010-08-26 15:40:00,15.34,15.39,15.33,15.37,149700.0,14.9441,14.9928,14.9344,14.9733,149700.0
2010-08-26 15:50:00,15.36,15.36,15.26,15.27,320400.0,14.9636,14.9636,14.8662,14.8759,320400.0
2010-08-27 09:30:00,15.5,15.5,15.35,15.38,87900.0,15.1,15.1,14.9538,14.9831,87900.0
2010-08-27 09:40:00,15.38,15.43,15.37,15.38,82400.0,14.9831,15.0318,14.9733,14.9831,82400.0
2010-08-27 09:50:00,15.38,15.45,15.24,15.25,112200.0,14.9831,15.0513,14.8467,14.8564,112200.0
2010-08-27 10:00:00,15.25,15.31,15.08,15.14,255600.0,14.8564,14.9149,14.6908,14.7493,255600.0
2010-08-27 10:10:00,15.15,15.34,15.12,15.32,178600.0,14.759,14.9441,14.7298,14.9246,178600.0
2010-08-27 10:20:00,15.31,15.42,15.25,15.37,180800.0,14.9149,15.022,14.8564,14.9733,180800.0
2010-08-27 10:30:00,15.36,15.45,15.34,15.41,154800.0,14.9636,15.0513,14.9441,15.0123,154800.0
2010-08-27 10:40:00,15.41,15.45,15.34,15.36,93400.0,15.0123,15.0513,14.9441,14.9636,93400.0
2010-08-27 10:50:00,15.36,15.39,15.31,15.35,94200.0,14.9636,14.9928,14.9149,14.9538,94200.0
2010-08-27 11:00:00,15.35,15.49,15.35,15.47,126600.0,14.9538,15.0902,14.9538,15.0707,126600.0
2010-08-27 11:10:00,15.47,15.52,15.45,15.48,105900.0,15.0707,15.1195,15.0513,15.0805,105900.0
2010-08-27 11:20:00,15.48,15.55,15.47,15.52,94200.0,15.0805,15.1487,15.0707,15.1195,94200.0
2010-08-27 11:30:00,15.53,15.55,15.49,15.49,76500.0,15.1292,15.1487,15.0902,15.0902,76500.0
2010-08-27 11:40:00,15.5,15.54,15.49,15.54,82200.0,15.1,15.1389,15.0902,15.1389,82200.0
2010-08-27 11:50:00,15.54,15.54,15.49,15.5,61900.0,15.1389,15.1389,15.0902,15.1,61900.0
2010-08-27 12:00:00,15.5,15.54,15.49,15.54,72500.0,15.1,15.1389,15.0902,15.1389,72500.0
2010-08-27 12:10:00,15.53,15.59,15.52,15.58,55200.0,15.1292,15.1876,15.1195,15.1779,55200.0
2010-08-27 12:20:00,15.59,15.59,15.54,15.56,80100.0,15.1876,15.1876,15.1389,15.1584,80100.0
2010-08-27 12:30:00,15.56,15.58,15.53,15.54,73300.0,15.1584,15.1779,15.1292,15.1389,73300.0
2010-08-27 12:40:00,15.55,15.55,15.5,15.51,69600.0,15.1487,15.1487,15.1,15.1097,69600.0
2010-08-27 12:50:00,15.51,15.52,15.44,15.45,118200.0,15.1097,15.1195,15.0415,15.0513,118200.0
2010-08-27 13:00:00,15.46,15.48,15.44,15.47,45400.0,15.061,15.0805,15.0415,15.0707,45400.0
2010-08-27 13:10:00,15.47,15.49,15.43,15.45,81500.0,15.0707,15.0902,15.0318,15.0513,81500.0
2010-08-27 13:20:00,15.45,15.52,15.45,15.52,53900.0,15.0513,15.1195,15.0513,15.1195,53900.0
2010-08-27 13:30:00,15.52,15.56,15.5,15.52,79000.0,15.1195,15.1584,15.1,15.1195,79000.0
2010-08-27 13:40:00,15.52,15.53,15.48,15.49,45800.0,15.1195,15.1292,15.0805,15.0902,45800.0
2010-08-27 13:50:00,15.49,15.56,15.48,15.56,70600.0,15.0902,15.1584,15.0805,15.1584,70600.0
2010-08-27 14:00:00,15.56,15.57,15.51,15.55,82100.0,15.1584,15.1682,15.1097,15.1487,82100.0
2010-08-27 14:10:00,15.55,15.57,15.51,15.56,79100.0,15.1487,15.1682,15.1097,15.1584,79100.0
2010-08-27 14:20:00,15.56,15.58,15.54,15.58,76800.0,15.1584,15.1779,15.1389,15.1779,76800.0
2010-08-27 14:30:00,15.58,15.63,15.58,15.63,170400.0,15.1779,15.2266,15.1779,15.2266,170400.0
2010-08-27 14:40:00,15.63,15.64,15.57,15.57,227400.0,15.2266,15.2364,15.1682,15.1682,227400.0
2010-08-27 14:50:00,15.57,15.59,15.53,15.55,83300.0,15.1682,15.1876,15.1292,15.1487,83300.0
2010-08-27 15:00:00,15.55,15.55,15.5,15.53,108800.0,15.1487,15.1487,15.1,15.1292,108800.0
2010-08-27 15:10:00,15.53,15.55,15.51,15.51,120700.0,15.1292,15.1487,15.1097,15.1097,120700.0
2010-08-27 15:20:00,15.51,15.58,15.51,15.57,112600.0,15.1097,15.1779,15.1097,15.1682,112600.0
2010-08-27 15:30:00,15.56,15.57,15.52,15.54,107000.0,15.1584,15.1682,15.1195,15.1389,107000.0
2010-08-27 15:40:00,15.54,15.57,15.52,15.55,171300.0,15.1389,15.1682,15.1195,15.1487,171300.0
2010-08-27 15:50:00,15.55,15.57,15.54,15.54,324900.0,15.1487,15.1682,15.1389,15.1389,324900.0
2010-08-30 09:30:00,15.46,15.51,15.39,15.49,74800.0,15.061,15.1097,14.9928,15.0902,74800.0
2010-08-30 09:40:00,15.49,15.58,15.46,15.58,341300.0,15.0902,15.1779,15.061,15.1779,341300.0
2010-08-30 09:50:00,15.58,15.62,15.54,15.61,45500.0,15.1779,15.2169,15.1389,15.2071,45500.0
2010-08-30 10:00:00,15.61,15.63,15.57,15.6,64700.0,15.2071,15.2266,15.1682,15.1974,64700.0
2010-08-30 10:10:00,15.6,15.63,15.58,15.61,144600.0,15.1974,15.2266,15.1779,15.2071,144600.0
2010-08-30 10:20:00,15.62,15.62,15.58,15.61,140200.0,15.2169,15.2169,15.1779,15.2071,140200.0
2010-08-30 10:30:00,15.62,15.63,15.58,15.61,143900.0,15.2169,15.2266,15.1779,15.2071,143900.0
2010-08-30 10:40:00,15.61,15.65,15.59,15.64,189000.0,15.2071,15.2461,15.1876,15.2364,189000.0
2010-08-30 10:50:00,15.65,15.68,15.64,15.65,59200.0,15.2461,15.2753,15.2364,15.2461,59200.0
2010-08-30 11:00:00,15.65,15.66,15.62,15.65,115000.0,15.2461,15.2558,15.2169,15.2461,115000.0
2010-08-30 11:10:00,15.65,15.66,15.63,15.65,59800.0,15.2461,15.2558,15.2266,15.2461,59800.0
2010-08-30 11:20:00,15.65,15.66,15.61,15.63,73700.0,15.2461,15.2558,15.2071,15.2266,73700.0
2010-08-30 11:30:00,15.63,15.64,15.59,15.59,33500.0,15.2266,15.2364,15.1876,15.1876,33500.0
2010-08-30 11:40:00,15.6,15.61,15.54,15.55,89700.0,15.1974,15.2071,15.1389,15.1487,89700.0
2010-08-30 11:50:00,15.56,15.56,15.49,15.52,58300.0,15.1584,15.1584,15.0902,15.1195,58300.0
2010-08-30 12:00:00,15.53,15.53,15.51,15.52,40400.0,15.1292,15.1292,15.1097,15.1195,40400.0
2010-08-30 12:10:00,15.53,15.53,15.52,15.53,18300.0,15.1292,15.1292,15.1195,15.1292,18300.0
2010-08-30 12:20:00,15.53,15.53,15.52,15.52,12700.0,15.1292,15.1292,15.1195,15.1195,12700.0
2010-08-30 12:30:00,15.52,15.55,15.52,15.55,53800.0,15.1195,15.1487,15.1195,15.1487,53800.0
2010-08-30 12:40:00,15.55,15.59,15.54,15.58,33900.0,15.1487,15.1876,15.1389,15.1779,33900.0
2010-08-30 12:50:00,15.58,15.58,15.53,15.53,46200.0,15.1779,15.1779,15.1292,15.1292,46200.0
2010-08-30 13:00:00,15.54,15.54,15.5,15.51,37900.0,15.1389,15.1389,15.1,15.1097,37900.0
2010-08-30 13:10:00,15.5,15.54,15.5,15.51,59500.0,15.1,15.1389,15.1,15.1097,59500.0
2010-08-30 13:20:00,15.51,15.51,15.43,15.44,58800.0,15.1097,15.1097,15.0318,15.0415,58800.0
2010-08-30 13:30:00,15.44,15.47,15.44,15.46,39900.0,15.0415,15.0707,15.0415,15.061,39900.0
2010-08-30 13:40:00,15.45,15.48,15.45,15.48,37900.0,15.0513,15.0805,15.0513,15.0805,37900.0
2010-08-30 13:50:00,15.47,15.48,15.44,15.45,44200.0,15.0707,15.0805,15.0415,15.0513,44200.0
2010-08-30 14:00:00,15.44,15.47,15.42,15.42,62800.0,15.0415,15.0707,15.022,15.022,62800.0
2010-08-30 14:10:00,15.43,15.43,15.4,15.41,48300.0,15.0318,15.0318,15.0026,15.0123,48300.0
2010-08-30 14:20:00,15.41,15.45,15.41,15.44,29000.0,15.0123,15.0513,15.0123,15.0415,29000.0
2010-08-30 14:30:00,15.44,15.47,15.41,15.41,76100.0,15.0415,15.0707,15.0123,15.0123,76100.0
2010-08-30 14:40:00,15.41,15.44,15.4,15.4,71100.0,15.0123,15.0415,15.0026,15.0026,71100.0
2010-08-30 14:50:00,15.4,15.44,15.39,15.42,89800.0,15.0026,15.0415,14.9928,15.022,89800.0
2010-08-30 15:00:00,15.41,15.43,15.38,15.38,101900.0,15.0123,15.0318,14.9831,14.9831,101900.0
2010-08-30 15:10:00,15.38,15.4,15.33,15.35,105200.0,14.9831,15.0026,14.9344,14.9538,105200.0
2010-08-30 15:20:00,15.34,15.36,15.32,15.33,94300.0,14.9441,14.9636,14.9246,14.9344,94300.0
2010-08-30 15:30:00,15.33,15.34,15.31,15.34,141900.0,14.9344,14.9441,14.9149,14.9441,141900.0
2010-08-30 15:40:00,15.33,15.34,15.29,15.29,142900.0,14.9344,14.9441,14.8954,14.8954,142900.0
2010-08-30 15:50:00,15.29,15.32,15.27,15.28,338700.0,14.8954,14.9246,14.8759,14.8856,338700.0
2010-08-31 09:30:00,14.85,15.13,14.82,15.01,228000.0,14.4667,14.7395,14.4375,14.6226,228000.0
2010-08-31 09:40:00,15.01,15.13,14.95,15.12,117100.0,14.6226,14.7395,14.5642,14.7298,117100.0
2010-08-31 09:50:00,15.12,15.18,15.1,15.13,174700.0,14.7298,14.7882,14.7103,14.7395,174700.0
2010-08-31 10:00:00,15.13,15.25,15.13,15.22,123100.0,14.7395,14.8564,14.7395,14.8272,123100.0
2010-08-31 10:10:00,15.23,15.28,15.17,15.18,94400.0,14.8369,14.8856,14.7785,14.7882,94400.0
2010-08-31 10:20:00,15.19,15.26,15.18,15.26,116700.0,14.798,14.8662,14.7882,14.8662,116700.0
2010-08-31 10:30:00,15.26,15.27,15.17,15.19,157100.0,14.8662,14.8759,14.7785,14.798,157100.0
2010-08-31 10:40:00,15.19,15.2,15.15,15.18,129400.0,14.798,14.8077,14.759,14.7882,129400.0
2010-08-31 10:50:00,15.19,15.23,15.18,15.22,90100.0,14.798,14.8369,14.7882,14.8272,90100.0
2010-08-31 11:00:00,15.21,15.23,15.13,15.14,131400.0,14.8175,14.8369,14.7395,14.7493,131400.0
2010-08-31 11:10:00,15.13,15.2,15.11,15.18,60700.0,14.7395,14.8077,14.72,14.7882,60700.0
2010-08-31 11:20:00,15.17,15.23,15.16,15.19,67400.0,14.7785,14.8369,14.7687,14.798,67400.0
2010-08-31 11:30:00,15.18,15.27,15.17,15.24,42400.0,14.7882,14.8759,14.7785,14.8467,42400.0
2010-08-31 11:40:00,15.25,15.28,15.22,15.23,43700.0,14.8564,14.8856,14.8272,14.8369,43700.0
2010-08-31 11:50:00,15.23,15.3,15.23,15.26,69700.0,14.8369,14.9051,14.8369,14.8662,69700.0
2010-08-31 12:00:00,15.26,15.34,15.26,15.32,78000.0,14.8662,14.9441,14.8662,14.9246,78000.0
2010-08-31 12:10:00,15.32,15.34,15.31,15.33,64600.0,14.9246,14.9441,14.9149,14.9344,64600.0
2010-08-31 12:20:00,15.33,15.33,15.26,15.26,48500.0,14.9344,14.9344,14.8662,14.8662,48500.0
2010-08-31 12:30:00,15.26,15.29,15.26,15.28,30300.0,14.8662,14.8954,14.8662,14.8856,30300.0
2010-08-31 12:40:00,15.27,15.27,15.22,15.23,30500.0,14.8759,14.8759,14.8272,14.8369,30500.0
2010-08-31 12:50:00,15.24,15.24,15.19,15.19,64300.0,14.8467,14.8467,14.798,14.798,64300.0
2010-08-31 13:00:00,15.19,15.25,15.18,15.23,45100.0,14.798,14.8564,14.7882,14.8369,45100.0
2010-08-31 13:10:00,15.23,15.26,15.23,15.24,31400.0,14.8369,14.8662,14.8369,14.8467,31400.0
2010-08-31 13:20:00,15.25,15.29,15.25,15.29,28100.0,14.8564,14.8954,14.8564,14.8954,28100.0
2010-08-31 13:30:00,15.28,15.3,15.25,15.29,60700.0,14.8856,14.9051,14.8564,14.8954,60700.0
2010-08-31 13:40:00,15.29,15.3,15.27,15.3,46700.0,14.8954,14.9051,14.8759,14.9051,46700.0
2010-08-31 13:50:00,15.3,15.31,15.29,15.3,39300.0,14.9051,14.9149,14.8954,14.9051,39300.0
2010-08-31 14:00:00,15.29,15.34,15.28,15.32,199300.0,14.8954,14.9441,14.8856,14.9246,199300.0
2010-08-31 14:10:00,15.32,15.34,15.28,15.29,139300.0,14.9246,14.9441,14.8856,14.8954,139300.0
2010-08-31 14:20:00,15.29,15.32,15.28,15.29,143300.0,14.8954,14.9246,14.8856,14.8954,143300.0
2010-08-31 14:30:00,15.29,15.31,15.27,15.27,233100.0,14.8954,14.9149,14.8759,14.8759,233100.0
2010-08-31 14:40:00,15.27,15.27,15.25,15.26,223300.0,14.8759,14.8759,14.8564,14.8662,223300.0
2010-08-31 14:50:00,15.26,15.29,15.24,15.26,190600.0,14.8662,14.8954,14.8467,14.8662,190600.0
2010-08-31 15:00:00,15.25,15.28,15.24,15.25,109500.0,14.8564,14.8856,14.8467,14.8564,109500.0
2010-08-31 15:10:00,15.25,15.26,15.23,15.25,256600.0,14.8564,14.8662,14.8369,14.8564,256600.0
2010-08-31 15:20:00,15.26,15.31,15.25,15.3,344400.0,14.8662,14.9149,14.8564,14.9051,344400.0
2010-08-31 15:30:00,15.3,15.34,15.26,15.27,252100.0,14.9051,14.9441,14.8662,14.8759,252100.0
2010-08-31 15:40:00,15.26,15.33,15.26,15.29,362500.0,14.8662,14.9344,14.8662,14.8954,362500.0
2010-08-31 15:50:00,15.29,15.3,15.22,15.24,759300.0,14.8954,14.9051,14.8272,14.8467,759300.0
2010-09-01 09:30:00,15.49,15.77,15.48,15.77,250600.0,15.0902,15.363,15.0805,15.363,250600.0
2010-09-01 09:40:00,15.76,15.78,15.73,15.73,198400.0,15.3533,15.3727,15.324,15.324,198400.0
2010-09-01 09:50:00,15.75,15.78,15.7,15.73,158300.0,15.3435,15.3727,15.2948,15.324,158300.0
2010-09-01 10:00:00,15.73,15.96,15.73,15.91,327000.0,15.324,15.5481,15.324,15.4994,327000.0
2010-09-01 10:10:00,15.91,15.93,15.89,15.9,262700.0,15.4994,15.5189,15.4799,15.4896,262700.0
2010-09-01 10:20:00,15.9,15.93,15.86,15.88,178400.0,15.4896,15.5189,15.4507,15.4702,178400.0
2010-09-01 10:30:00,15.88,15.93,15.87,15.89,144700.0,15.4702,15.5189,15.4604,15.4799,144700.0
2010-09-01 10:40:00,15.89,15.91,15.85,15.87,187700.0,15.4799,15.4994,15.4409,15.4604,187700.0
2010-09-01 10:50:00,15.87,15.95,15.85,15.93,131200.0,15.4604,15.5384,15.4409,15.5189,131200.0
2010-09-01 11:00:00,15.94,15.95,15.89,15.89,53300.0,15.5286,15.5384,15.4799,15.4799,53300.0
2010-09-01 11:10:00,15.89,15.92,15.87,15.9,67900.0,15.4799,15.5091,15.4604,15.4896,67900.0
2010-09-01 11:20:00,15.91,15.92,15.88,15.9,63900.0,15.4994,15.5091,15.4702,15.4896,63900.0
2010-09-01 11:30:00,15.89,15.93,15.89,15.9,37500.0,15.4799,15.5189,15.4799,15.4896,37500.0
2010-09-01 11:40:00,15.91,15.93,15.88,15.89,59400.0,15.4994,15.5189,15.4702,15.4799,59400.0
2010-09-01 11:50:00,15.89,15.92,15.88,15.89,46000.0,15.4799,15.5091,15.4702,15.4799,46000.0
2010-09-01 12:00:00,15.89,15.89,15.86,15.86,55700.0,15.4799,15.4799,15.4507,15.4507,55700.0
2010-09-01 12:10:00,15.86,15.86,15.85,15.86,26000.0,15.4507,15.4507,15.4409,15.4507,26000.0
2010-09-01 12:20:00,15.85,15.86,15.84,15.86,65500.0,15.4409,15.4507,15.4312,15.4507,65500.0
2010-09-01 12:30:00,15.85,15.85,15.82,15.83,36900.0,15.4409,15.4409,15.4117,15.4215,36900.0
2010-09-01 12:40:00,15.82,15.83,15.82,15.83,18600.0,15.4117,15.4215,15.4117,15.4215,18600.0
2010-09-01 12:50:00,15.82,15.85,15.81,15.84,63100.0,15.4117,15.4409,15.402,15.4312,63100.0
2010-09-01 13:00:00,15.85,15.85,15.81,15.83,62600.0,15.4409,15.4409,15.402,15.4215,62600.0
2010-09-01 13:10:00,15.83,15.86,15.82,15.86,35400.0,15.4215,15.4507,15.4117,15.4507,35400.0
2010-09-01 13:20:00,15.86,15.87,15.85,15.87,33200.0,15.4507,15.4604,15.4409,15.4604,33200.0
2010-09-01 13:30:00,15.87,15.94,15.86,15.93,114000.0,15.4604,15.5286,15.4507,15.5189,114000.0
2010-09-01 13:40:00,15.92,16.0,15.92,16.0,210900.0,15.5091,15.5871,15.5091,15.5871,210900.0
2010-09-01 13:50:00,16.0,16.02,15.99,16.02,134800.0,15.5871,15.6066,15.5773,15.6066,134800.0
2010-09-01 14:00:00,16.01,16.06,15.99,16.05,194400.0,15.5968,15.6455,15.5773,15.6358,194400.0
2010-09-01 14:10:00,16.05,16.05,16.02,16.03,90100.0,15.6358,15.6358,15.6066,15.6163,90100.0
2010-09-01 14:20:00,16.04,16.06,16.02,16.06,124400.0,15.626,15.6455,15.6066,15.6455,124400.0
2010-09-01 14:30:00,16.06,16.07,16.02,16.03,141900.0,15.6455,15.6553,15.6066,15.6163,141900.0
2010-09-01 14:40:00,16.02,16.06,16.02,16.04,141700.0,15.6066,15.6455,15.6066,15.626,141700.0
2010-09-01 14:50:00,16.04,16.06,16.03,16.06,97600.0,15.626,15.6455,15.6163,15.6455,97600.0
2010-09-01 15:00:00,16.06,16.09,16.02,16.09,156300.0,15.6455,15.6747,15.6066,15.6747,156300.0
2010-09-01 15:10:00,16.09,16.09,16.06,16.07,169100.0,15.6747,15.6747,15.6455,15.6553,169100.0
2010-09-01 15:20:00,16.07,16.07,16.0,16.0,305200.0,15.6553,15.6553,15.5871,15.5871,305200.0
2010-09-01 15:30:00,16.0,16.03,15.98,16.0,453000.0,15.5871,15.6163,15.5676,15.5871,453000.0
2010-09-01 15:40:00,16.0,16.08,16.0,16.08,315000.0,15.5871,15.665,15.5871,15.665,315000.0
2010-09-01 15:50:00,16.08,16.12,16.07,16.1,824600.0,15.665,15.704,15.6553,15.6845,824600.0
2010-09-02 09:30:00,15.96,16.07,15.95,16.04,116300.0,15.5481,15.6553,15.5384,15.626,116300.0
2010-09-02 09:40:00,16.04,16.05,15.9,16.05,170100.0,15.626,15.6358,15.4896,15.6358,170100.0
2010-09-02 09:50:00,16.06,16.09,16.06,16.08,41700.0,15.6455,15.6747,15.6455,15.665,41700.0
2010-09-02 10:00:00,16.09,16.11,16.01,16.07,83600.0,15.6747,15.6942,15.5968,15.6553,83600.0
2010-09-02 10:10:00,16.07,16.13,16.06,16.09,130700.0,15.6553,15.7137,15.6455,15.6747,130700.0
2010-09-02 10:20:00,16.1,16.18,16.09,16.18,94200.0,15.6845,15.7624,15.6747,15.7624,94200.0
2010-09-02 10:30:00,16.18,16.19,16.15,16.18,56700.0,15.7624,15.7722,15.7332,15.7624,56700.0
2010-09-02 10:40:00,16.18,16.21,16.18,16.19,44100.0,15.7624,15.7916,15.7624,15.7722,44100.0
2010-09-02 10:50:00,16.19,16.26,16.19,16.25,110100.0,15.7722,15.8404,15.7722,15.8306,110100.0
2010-09-02 11:00:00,16.25,16.27,16.24,16.24,72700.0,15.8306,15.8501,15.8209,15.8209,72700.0
2010-09-02 11:10:00,16.23,16.24,16.22,16.23,39800.0,15.8111,15.8209,15.8014,15.8111,39800.0
2010-09-02 11:20:00,16.22,16.23,16.21,16.22,46200.0,15.8014,15.8111,15.7916,15.8014,46200.0
2010-09-02 11:30:00,16.21,16.24,16.21,16.21,76900.0,15.7916,15.8209,15.7916,15.7916,76900.0
2010-09-02 11:40:00,16.21,16.23,16.2,16.21,36200.0,15.7916,15.8111,15.7819,15.7916,36200.0
2010-09-02 11:50:00,16.2,16.24,16.2,16.24,44200.0,15.7819,15.8209,15.7819,15.8209,44200.0
2010-09-02 12:00:00,16.23,16.26,16.23,16.25,58000.0,15.8111,15.8404,15.8111,15.8306,58000.0
2010-09-02 12:10:00,16.25,16.28,16.25,16.28,59700.0,15.8306,15.8598,15.8306,15.8598,59700.0
2010-09-02 12:20:00,16.28,16.28,16.27,16.27,48700.0,15.8598,15.8598,15.8501,15.8501,48700.0
2010-09-02 12:30:00,16.28,16.3,16.27,16.28,80800.0,15.8598,15.8793,15.8501,15.8598,80800.0
2010-09-02 12:40:00,16.29,16.29,16.26,16.28,70100.0,15.8696,15.8696,15.8404,15.8598,70100.0
2010-09-02 12:50:00,16.28,16.28,16.23,16.25,80800.0,15.8598,15.8598,15.8111,15.8306,80800.0
2010-09-02 13:00:00,16.25,16.28,16.25,16.27,44400.0,15.8306,15.8598,15.8306,15.8501,44400.0
2010-09-02 13:10:00,16.28,16.3,16.27,16.3,70900.0,15.8598,15.8793,15.8501,15.8793,70900.0
2010-09-02 13:20:00,16.3,16.31,16.28,16.28,55100.0,15.8793,15.8891,15.8598,15.8598,55100.0
2010-09-02 13:30:00,16.29,16.31,16.28,16.31,35000.0,15.8696,15.8891,15.8598,15.8891,35000.0
2010-09-02 13:40:00,16.3,16.31,16.3,16.31,51600.0,15.8793,15.8891,15.8793,15.8891,51600.0
2010-09-02 13:50:00,16.3,16.34,16.3,16.34,69300.0,15.8793,15.9183,15.8793,15.9183,69300.0
2010-09-02 14:00:00,16.33,16.36,16.33,16.34,118700.0,15.9085,15.9378,15.9085,15.9183,118700.0
2010-09-02 14:10:00,16.35,16.38,16.34,16.38,116800.0,15.928,15.9573,15.9183,15.9573,116800.0
2010-09-02 14:20:00,16.37,16.38,16.35,16.36,69600.0,15.9475,15.9573,15.928,15.9378,69600.0
2010-09-02 14:30:00,16.36,16.37,16.36,16.37,35700.0,15.9378,15.9475,15.9378,15.9475,35700.0
2010-09-02 14:40:00,16.37,16.37,16.35,16.35,88600.0,15.9475,15.9475,15.928,15.928,88600.0
2010-09-02 14:50:00,16.35,16.36,16.35,16.36,31900.0,15.928,15.9378,15.928,15.9378,31900.0
2010-09-02 15:00:00,16.35,16.36,16.34,16.35,102900.0,15.928,15.9378,15.9183,15.928,102900.0
2010-09-02 15:10:00,16.35,16.4,16.34,16.39,215700.0,15.928,15.9767,15.9183,15.967,215700.0
2010-09-02 15:20:00,16.38,16.41,16.38,16.39,119000.0,15.9573,15.9865,15.9573,15.967,119000.0
2010-09-02 15:30:00,16.38,16.39,16.36,16.37,112900.0,15.9573,15.967,15.9378,15.9475,112900.0
2010-09-02 15:40:00,16.37,16.37,16.35,16.36,180100.0,15.9475,15.9475,15.928,15.9378,180100.0
2010-09-02 15:50:00,16.36,16.37,16.34,16.36,347300.0,15.9378,15.9475,15.9183,15.9378,347300.0
2010-09-03 09:30:00,16.59,16.77,16.55,16.76,224300.0,16.1618,16.3372,16.1229,16.3275,224300.0
2010-09-03 09:40:00,16.76,16.87,16.76,16.85,284800.0,16.3275,16.4346,16.3275,16.4151,284800.0
2010-09-03 09:50:00,16.86,16.86,16.73,16.73,145900.0,16.4249,16.4249,16.2982,16.2982,145900.0
2010-09-03 10:00:00,16.73,16.73,16.6,16.61,125700.0,16.2982,16.2982,16.1716,16.1813,125700.0
2010-09-03 10:10:00,16.61,16.62,16.52,16.54,157000.0,16.1813,16.1911,16.0936,16.1131,157000.0
2010-09-03 10:20:00,16.54,16.58,16.51,16.52,94800.0,16.1131,16.1521,16.0839,16.0936,94800.0
2010-09-03 10:30:00,16.53,16.54,16.46,16.49,143600.0,16.1034,16.1131,16.0352,16.0644,143600.0
2010-09-03 10:40:00,16.49,16.5,16.47,16.48,84600.0,16.0644,16.0742,16.0449,16.0547,84600.0
2010-09-03 10:50:00,16.47,16.48,16.4,16.45,111400.0,16.0449,16.0547,15.9767,16.0255,111400.0
2010-09-03 11:00:00,16.44,16.5,16.43,16.5,53200.0,16.0157,16.0742,16.006,16.0742,53200.0
2010-09-03 11:10:00,16.49,16.55,16.45,16.53,64500.0,16.0644,16.1229,16.0255,16.1034,64500.0
2010-09-03 11:20:00,16.54,16.54,16.5,16.5,37200.0,16.1131,16.1131,16.0742,16.0742,37200.0
2010-09-03 11:30:00,16.5,16.52,16.49,16.52,100300.0,16.0742,16.0936,16.0644,16.0936,100300.0
2010-09-03 11:40:00,16.53,16.56,16.53,16.55,52900.0,16.1034,16.1326,16.1034,16.1229,52900.0
2010-09-03 11:50:00,16.54,16.55,16.51,16.53,37500.0,16.1131,16.1229,16.0839,16.1034,37500.0
2010-09-03 12:00:00,16.52,16.54,16.48,16.49,59900.0,16.0936,16.1131,16.0547,16.0644,59900.0
2010-09-03 12:10:00,16.49,16.5,16.47,16.47,31800.0,16.0644,16.0742,16.0449,16.0449,31800.0
2010-09-03 12:20:00,16.48,16.49,16.46,16.46,38700.0,16.0547,16.0644,16.0352,16.0352,38700.0
2010-09-03 12:30:00,16.47,16.49,16.46,16.46,43900.0,16.0449,16.0644,16.0352,16.0352,43900.0
2010-09-03 12:40:00,16.46,16.5,16.45,16.49,43400.0,16.0352,16.0742,16.0255,16.0644,43400.0
2010-09-03 12:50:00,16.49,16.54,16.49,16.52,51700.0,16.0644,16.1131,16.0644,16.0936,51700.0
2010-09-03 13:00:00,16.53,16.56,16.52,16.52,42300.0,16.1034,16.1326,16.0936,16.0936,42300.0
2010-09-03 13:10:00,16.52,16.53,16.5,16.5,30600.0,16.0936,16.1034,16.0742,16.0742,30600.0
2010-09-03 13:20:00,16.51,16.51,16.47,16.47,61200.0,16.0839,16.0839,16.0449,16.0449,61200.0
2010-09-03 13:30:00,16.48,16.52,16.47,16.52,47300.0,16.0547,16.0936,16.0449,16.0936,47300.0
2010-09-03 13:40:00,16.51,16.52,16.48,16.48,15800.0,16.0839,16.0936,16.0547,16.0547,15800.0
2010-09-03 13:50:00,16.48,16.53,16.48,16.51,47300.0,16.0547,16.1034,16.0547,16.0839,47300.0
2010-09-03 14:00:00,16.52,16.52,16.5,16.5,28700.0,16.0936,16.0936,16.0742,16.0742,28700.0
2010-09-03 14:10:00,16.5,16.5,16.48,16.5,31800.0,16.0742,16.0742,16.0547,16.0742,31800.0
2010-09-03 14:20:00,16.5,16.51,16.49,16.5,21200.0,16.0742,16.0839,16.0644,16.0742,21200.0
2010-09-03 14:30:00,16.5,16.52,16.49,16.5,37800.0,16.0742,16.0936,16.0644,16.0742,37800.0
2010-09-03 14:40:00,16.5,16.51,16.45,16.45,35000.0,16.0742,16.0839,16.0255,16.0255,35000.0
2010-09-03 14:50:00,16.46,16.48,16.45,16.46,48000.0,16.0352,16.0547,16.0255,16.0352,48000.0
2010-09-03 15:00:00,16.46,16.46,16.44,16.46,35900.0,16.0352,16.0352,16.0157,16.0352,35900.0
2010-09-03 15:10:00,16.46,16.47,16.45,16.46,41500.0,16.0352,16.0449,16.0255,16.0352,41500.0
2010-09-03 15:20:00,16.46,16.48,16.46,16.47,63200.0,16.0352,16.0547,16.0352,16.0449,63200.0
2010-09-03 15:30:00,16.47,16.47,16.43,16.44,172600.0,16.0449,16.0449,16.006,16.0157,172600.0
2010-09-03 15:40:00,16.44,16.48,16.43,16.47,489900.0,16.0157,16.0547,16.006,16.0449,489900.0
2010-09-03 15:50:00,16.47,16.47,16.43,16.46,298300.0,16.0449,16.0449,16.006,16.0352,298300.0
2010-09-07 09:30:00,16.28,16.48,16.28,16.41,116800.0,15.8598,16.0547,15.8598,15.9865,116800.0
2010-09-07 09:40:00,16.42,16.47,16.38,16.43,137600.0,15.9962,16.0449,15.9573,16.006,137600.0
2010-09-07 09:50:00,16.43,16.43,16.31,16.31,69400.0,16.006,16.006,15.8891,15.8891,69400.0
2010-09-07 10:00:00,16.31,16.35,16.28,16.35,112100.0,15.8891,15.928,15.8598,15.928,112100.0
2010-09-07 10:10:00,16.34,16.38,16.31,16.31,77000.0,15.9183,15.9573,15.8891,15.8891,77000.0
2010-09-07 10:20:00,16.31,16.32,16.24,16.29,98700.0,15.8891,15.8988,15.8209,15.8696,98700.0
2010-09-07 10:30:00,16.29,16.3,16.25,16.27,62800.0,15.8696,15.8793,15.8306,15.8501,62800.0
2010-09-07 10:40:00,16.27,16.32,16.27,16.28,82800.0,15.8501,15.8988,15.8501,15.8598,82800.0
2010-09-07 10:50:00,16.29,16.3,16.25,16.28,54600.0,15.8696,15.8793,15.8306,15.8598,54600.0
2010-09-07 11:00:00,16.28,16.28,16.21,16.24,58800.0,15.8598,15.8598,15.7916,15.8209,58800.0
2010-09-07 11:10:00,16.24,16.25,16.22,16.25,42000.0,15.8209,15.8306,15.8014,15.8306,42000.0
2010-09-07 11:20:00,16.25,16.29,16.25,16.25,41400.0,15.8306,15.8696,15.8306,15.8306,41400.0
2010-09-07 11:30:00,16.26,16.27,16.21,16.21,26500.0,15.8404,15.8501,15.7916,15.7916,26500.0
2010-09-07 11:40:00,16.21,16.21,16.18,16.19,96500.0,15.7916,15.7916,15.7624,15.7722,96500.0
2010-09-07 11:50:00,16.2,16.23,16.15,16.23,52600.0,15.7819,15.8111,15.7332,15.8111,52600.0
2010-09-07 12:00:00,16.22,16.24,16.2,16.22,30500.0,15.8014,15.8209,15.7819,15.8014,30500.0
2010-09-07 12:10:00,16.22,16.23,16.2,16.2,18500.0,15.8014,15.8111,15.7819,15.7819,18500.0
2010-09-07 12:20:00,16.2,16.21,16.15,16.17,39200.0,15.7819,15.7916,15.7332,15.7527,39200.0
2010-09-07 12:30:00,16.17,16.17,16.13,16.16,34400.0,15.7527,15.7527,15.7137,15.7429,34400.0
2010-09-07 12:40:00,16.16,16.2,16.15,16.2,66800.0,15.7429,15.7819,15.7332,15.7819,66800.0
2010-09-07 12:50:00,16.19,16.19,16.17,16.17,57500.0,15.7722,15.7722,15.7527,15.7527,57500.0
2010-09-07 13:00:00,16.18,16.18,16.15,16.16,13800.0,15.7624,15.7624,15.7332,15.7429,13800.0
2010-09-07 13:10:00,16.17,16.2,16.16,16.18,17700.0,15.7527,15.7819,15.7429,15.7624,17700.0
2010-09-07 13:20:00,16.18,16.18,16.13,16.14,44200.0,15.7624,15.7624,15.7137,15.7235,44200.0
2010-09-07 13:30:00,16.14,16.17,16.14,16.15,34400.0,15.7235,15.7527,15.7235,15.7332,34400.0
2010-09-07 13:40:00,16.14,16.18,16.14,16.17,32800.0,15.7235,15.7624,15.7235,15.7527,32800.0
2010-09-07 13:50:00,16.17,16.2,16.16,16.18,42500.0,15.7527,15.7819,15.7429,15.7624,42500.0
2010-09-07 14:00:00,16.19,16.19,16.17,16.17,66500.0,15.7722,15.7722,15.7527,15.7527,66500.0
2010-09-07 14:10:00,16.18,16.21,16.17,16.19,49200.0,15.7624,15.7916,15.7527,15.7722,49200.0
2010-09-07 14:20:00,16.19,16.2,16.17,16.18,39300.0,15.7722,15.7819,15.7527,15.7624,39300.0
2010-09-07 14:30:00,16.18,16.18,16.14,16.14,30800.0,15.7624,15.7624,15.7235,15.7235,30800.0
2010-09-07 14:40:00,16.14,16.15,16.13,16.13,35100.0,15.7235,15.7332,15.7137,15.7137,35100.0
2010-09-07 14:50:00,16.13,16.13,16.08,16.09,83600.0,15.7137,15.7137,15.665,15.6747,83600.0
2010-09-07 15:00:00,16.08,16.11,16.07,16.09,81800.0,15.665,15.6942,15.6553,15.6747,81800.0
2010-09-07 15:10:00,16.08,16.1,16.07,16.1,113000.0,15.665,15.6845,15.6553,15.6845,113000.0
2010-09-07 15:20:00,16.1,16.1,16.06,16.08,85800.0,15.6845,15.6845,15.6455,15.665,85800.0
2010-09-07 15:30:00,16.07,16.09,16.06,16.08,111800.0,15.6553,15.6747,15.6455,15.665,111800.0
2010-09-07 15:40:00,16.09,16.11,16.08,16.11,139900.0,15.6747,15.6942,15.665,15.6942,139900.0
2010-09-07 15:50:00,16.1,16.11,16.03,16.06,271000.0,15.6845,15.6942,15.6163,15.6455,271000.0
2010-09-08 09:30:00,16.15,16.16,15.89,16.06,145200.0,15.7332,15.7429,15.4799,15.6455,145200.0
2010-09-08 09:40:00,16.06,16.14,16.03,16.11,97500.0,15.6455,15.7235,15.6163,15.6942,97500.0
2010-09-08 09:50:00,16.11,16.16,16.05,16.15,74600.0,15.6942,15.7429,15.6358,15.7332,74600.0
2010-09-08 10:00:00,16.14,16.23,16.14,16.22,159800.0,15.7235,15.8111,15.7235,15.8014,159800.0
2010-09-08 10:10:00,16.22,16.25,16.19,16.21,103700.0,15.8014,15.8306,15.7722,15.7916,103700.0
2010-09-08 10:20:00,16.21,16.24,16.2,16.22,34500.0,15.7916,15.8209,15.7819,15.8014,34500.0
2010-09-08 10:30:00,16.21,16.28,16.21,16.25,62900.0,15.7916,15.8598,15.7916,15.8306,62900.0
2010-09-08 10:40:00,16.25,16.28,16.25,16.25,81400.0,15.8306,15.8598,15.8306,15.8306,81400.0
2010-09-08 10:50:00,16.25,16.26,16.23,16.23,43300.0,15.8306,15.8404,15.8111,15.8111,43300.0
2010-09-08 11:00:00,16.22,16.31,16.22,16.3,64800.0,15.8014,15.8891,15.8014,15.8793,64800.0
2010-09-08 11:10:00,16.3,16.33,16.29,16.3,157700.0,15.8793,15.9085,15.8696,15.8793,157700.0
2010-09-08 11:20:00,16.3,16.3,16.26,16.26,17700.0,15.8793,15.8793,15.8404,15.8404,17700.0
2010-09-08 11:30:00,16.26,16.27,16.23,16.23,29200.0,15.8404,15.8501,15.8111,15.8111,29200.0
2010-09-08 11:40:00,16.23,16.25,16.22,16.25,29400.0,15.8111,15.8306,15.8014,15.8306,29400.0
2010-09-08 11:50:00,16.25,16.26,16.23,16.25,42000.0,15.8306,15.8404,15.8111,15.8306,42000.0
2010-09-08 12:00:00,16.24,16.25,16.2,16.2,36000.0,15.8209,15.8306,15.7819,15.7819,36000.0
2010-09-08 12:10:00,16.2,16.2,16.18,16.19,25000.0,15.7819,15.7819,15.7624,15.7722,25000.0
2010-09-08 12:20:00,16.2,16.25,16.19,16.24,73400.0,15.7819,15.8306,15.7722,15.8209,73400.0
2010-09-08 12:30:00,16.24,16.25,16.18,16.18,115000.0,15.8209,15.8306,15.7624,15.7624,115000.0
2010-09-08 12:40:00,16.18,16.23,16.17,16.2,94400.0,15.7624,15.8111,15.7527,15.7819,94400.0
2010-09-08 12:50:00,16.2,16.21,16.2,16.2,15000.0,15.7819,15.7916,15.7819,15.7819,15000.0
2010-09-08 13:00:00,16.2,16.21,16.18,16.18,26900.0,15.7819,15.7916,15.7624,15.7624,26900.0
2010-09-08 13:10:00,16.19,16.19,16.18,16.18,17800.0,15.7722,15.7722,15.7624,15.7624,17800.0
2010-09-08 13:20:00,16.18,16.21,16.18,16.2,33400.0,15.7624,15.7916,15.7624,15.7819,33400.0
2010-09-08 13:30:00,16.21,16.24,16.2,16.22,37100.0,15.7916,15.8209,15.7819,15.8014,37100.0
2010-09-08 13:40:00,16.22,16.22,16.16,16.16,40500.0,15.8014,15.8014,15.7429,15.7429,40500.0
2010-09-08 13:50:00,16.17,16.18,16.15,16.17,54800.0,15.7527,15.7624,15.7332,15.7527,54800.0
2010-09-08 14:00:00,16.17,16.21,16.13,16.2,207300.0,15.7527,15.7916,15.7137,15.7819,207300.0
2010-09-08 14:10:00,16.19,16.25,16.19,16.22,80100.0,15.7722,15.8306,15.7722,15.8014,80100.0
2010-09-08 14:20:00,16.22,16.26,16.22,16.25,37100.0,15.8014,15.8404,15.8014,15.8306,37100.0
2010-09-08 14:30:00,16.25,16.28,16.25,16.27,79900.0,15.8306,15.8598,15.8306,15.8501,79900.0
2010-09-08 14:40:00,16.27,16.32,16.27,16.32,68900.0,15.8501,15.8988,15.8501,15.8988,68900.0
2010-09-08 14:50:00,16.31,16.32,16.28,16.28,46800.0,15.8891,15.8988,15.8598,15.8598,46800.0
2010-09-08 15:00:00,16.29,16.32,16.28,16.32,46000.0,15.8696,15.8988,15.8598,15.8988,46000.0
2010-09-08 15:10:00,16.32,16.32,16.29,16.31,59600.0,15.8988,15.8988,15.8696,15.8891,59600.0
2010-09-08 15:20:00,16.31,16.32,16.25,16.25,100900.0,15.8891,15.8988,15.8306,15.8306,100900.0
2010-09-08 15:30:00,16.25,16.31,16.24,16.28,94000.0,15.8306,15.8891,15.8209,15.8598,94000.0
2010-09-08 15:40:00,16.28,16.29,16.23,16.23,100300.0,15.8598,15.8696,15.8111,15.8111,100300.0
2010-09-08 15:50:00,16.24,16.27,16.23,16.24,178400.0,15.8209,15.8501,15.8111,15.8209,178400.0
2010-09-09 09:30:00,16.51,16.53,16.3,16.38,129800.0,16.0839,16.1034,15.8793,15.9573,129800.0
2010-09-09 09:40:00,16.38,16.44,16.3,16.3,127400.0,15.9573,16.0157,15.8793,15.8793,127400.0
2010-09-09 09:50:00,16.29,16.33,16.28,16.32,40800.0,15.8696,15.9085,15.8598,15.8988,40800.0
2010-09-09 10:00:00,16.33,16.36,16.32,16.34,31300.0,15.9085,15.9378,15.8988,15.9183,31300.0
2010-09-09 10:10:00,16.34,16.34,16.29,16.3,91700.0,15.9183,15.9183,15.8696,15.8793,91700.0
2010-09-09 10:20:00,16.31,16.31,16.26,16.27,69900.0,15.8891,15.8891,15.8404,15.8501,69900.0
2010-09-09 10:30:00,16.27,16.27,16.18,16.24,96100.0,15.8501,15.8501,15.7624,15.8209,96100.0
2010-09-09 10:40:00,16.24,16.25,16.21,16.24,54500.0,15.8209,15.8306,15.7916,15.8209,54500.0
2010-09-09 10:50:00,16.24,16.24,16.18,16.18,40000.0,15.8209,15.8209,15.7624,15.7624,40000.0
2010-09-09 11:00:00,16.18,16.24,16.18,16.23,17700.0,15.7624,15.8209,15.7624,15.8111,17700.0
2010-09-09 11:10:00,16.24,16.27,16.24,16.26,21300.0,15.8209,15.8501,15.8209,15.8404,21300.0
2010-09-09 11:20:00,16.25,16.29,16.25,16.29,21300.0,15.8306,15.8696,15.8306,15.8696,21300.0
2010-09-09 11:30:00,16.28,16.3,16.27,16.29,20200.0,15.8598,15.8793,15.8501,15.8696,20200.0
2010-09-09 11:40:00,16.28,16.3,16.26,16.28,27300.0,15.8598,15.8793,15.8404,15.8598,27300.0
2010-09-09 11:50:00,16.27,16.29,16.27,16.29,17500.0,15.8501,15.8696,15.8501,15.8696,17500.0
2010-09-09 12:00:00,16.28,16.3,16.28,16.29,19600.0,15.8598,15.8793,15.8598,15.8696,19600.0
2010-09-09 12:10:00,16.29,16.3,16.28,16.3,8700.0,15.8696,15.8793,15.8598,15.8793,8700.0
2010-09-09 12:20:00,16.29,16.32,16.29,16.31,17500.0,15.8696,15.8988,15.8696,15.8891,17500.0
2010-09-09 12:30:00,16.31,16.32,16.31,16.31,6700.0,15.8891,15.8988,15.8891,15.8891,6700.0
2010-09-09 12:40:00,16.32,16.32,16.28,16.3,26400.0,15.8988,15.8988,15.8598,15.8793,26400.0
2010-09-09 12:50:00,16.29,16.31,16.24,16.24,45900.0,15.8696,15.8891,15.8209,15.8209,45900.0
2010-09-09 13:00:00,16.24,16.27,16.23,16.24,24400.0,15.8209,15.8501,15.8111,15.8209,24400.0
2010-09-09 13:10:00,16.25,16.25,16.2,16.25,29200.0,15.8306,15.8306,15.7819,15.8306,29200.0
2010-09-09 13:20:00,16.25,16.26,16.22,16.22,23500.0,15.8306,15.8404,15.8014,15.8014,23500.0
2010-09-09 13:30:00,16.21,16.24,16.2,16.24,27800.0,15.7916,15.8209,15.7819,15.8209,27800.0
2010-09-09 13:40:00,16.23,16.27,16.21,16.27,67800.0,15.8111,15.8501,15.7916,15.8501,67800.0
2010-09-09 13:50:00,16.27,16.27,16.18,16.21,41000.0,15.8501,15.8501,15.7624,15.7916,41000.0
2010-09-09 14:00:00,16.21,16.24,16.21,16.23,27000.0,15.7916,15.8209,15.7916,15.8111,27000.0
2010-09-09 14:10:00,16.23,16.23,16.2,16.21,26600.0,15.8111,15.8111,15.7819,15.7916,26600.0
2010-09-09 14:20:00,16.22,16.23,16.19,16.22,31700.0,15.8014,15.8111,15.7722,15.8014,31700.0
2010-09-09 14:30:00,16.22,16.27,16.21,16.27,42500.0,15.8014,15.8501,15.7916,15.8501,42500.0
2010-09-09 14:40:00,16.26,16.29,16.26,16.29,19700.0,15.8404,15.8696,15.8404,15.8696,19700.0
2010-09-09 14:50:00,16.28,16.32,16.28,16.32,30200.0,15.8598,15.8988,15.8598,15.8988,30200.0
2010-09-09 15:00:00,16.32,16.32,16.3,16.3,25600.0,15.8988,15.8988,15.8793,15.8793,25600.0
2010-09-09 15:10:00,16.29,16.32,16.28,16.31,33700.0,15.8696,15.8988,15.8598,15.8891,33700.0
2010-09-09 15:20:00,16.32,16.35,16.31,16.32,59100.0,15.8988,15.928,15.8891,15.8988,59100.0
2010-09-09 15:30:00,16.33,16.35,16.32,16.35,45300.0,15.9085,15.928,15.8988,15.928,45300.0
2010-09-09 15:40:00,16.35,16.35,16.31,16.31,85500.0,15.928,15.928,15.8891,15.8891,85500.0
2010-09-09 15:50:00,16.31,16.31,16.28,16.28,233600.0,15.8891,15.8891,15.8598,15.8598,233600.0
2010-09-10 09:30:00,16.33,16.54,16.29,16.3,112600.0,15.9085,16.1131,15.8696,15.8793,112600.0
2010-09-10 09:40:00,16.31,16.34,16.25,16.33,55900.0,15.8891,15.9183,15.8306,15.9085,55900.0
2010-09-10 09:50:00,16.33,16.42,16.33,16.36,66100.0,15.9085,15.9962,15.9085,15.9378,66100.0
2010-09-10 10:00:00,16.37,16.38,16.32,16.36,63300.0,15.9475,15.9573,15.8988,15.9378,63300.0
2010-09-10 10:10:00,16.35,16.39,16.33,16.35,83000.0,15.928,15.967,15.9085,15.928,83000.0
2010-09-10 10:20:00,16.35,16.37,16.3,16.3,105900.0,15.928,15.9475,15.8793,15.8793,105900.0
2010-09-10 10:30:00,16.31,16.36,16.31,16.32,81500.0,15.8891,15.9378,15.8891,15.8988,81500.0
2010-09-10 10:40:00,16.32,16.32,16.28,16.3,48900.0,15.8988,15.8988,15.8598,15.8793,48900.0
2010-09-10 10:50:00,16.31,16.33,16.3,16.33,46400.0,15.8891,15.9085,15.8793,15.9085,46400.0
2010-09-10 11:00:00,16.34,16.34,16.31,16.32,44100.0,15.9183,15.9183,15.8891,15.8988,44100.0
2010-09-10 11:10:00,16.31,16.34,16.29,16.29,55100.0,15.8891,15.9183,15.8696,15.8696,55100.0
2010-09-10 11:20:00,16.3,16.3,16.27,16.28,26000.0,15.8793,15.8793,15.8501,15.8598,26000.0
2010-09-10 11:30:00,16.28,16.29,16.26,16.26,20900.0,15.8598,15.8696,15.8404,15.8404,20900.0
2010-09-10 11:40:00,16.26,16.27,16.24,16.26,172900.0,15.8404,15.8501,15.8209,15.8404,172900.0
2010-09-10 11:50:00,16.26,16.27,16.22,16.22,51600.0,15.8404,15.8501,15.8014,15.8014,51600.0
2010-09-10 12:00:00,16.23,16.23,16.21,16.22,118700.0,15.8111,15.8111,15.7916,15.8014,118700.0
2010-09-10 12:10:00,16.22,16.26,16.22,16.24,59600.0,15.8014,15.8404,15.8014,15.8209,59600.0
2010-09-10 12:20:00,16.25,16.27,16.24,16.24,57400.0,15.8306,15.8501,15.8209,15.8209,57400.0
2010-09-10 12:30:00,16.24,16.24,16.19,16.19,37300.0,15.8209,15.8209,15.7722,15.7722,37300.0
2010-09-10 12:40:00,16.19,16.21,16.19,16.2,11900.0,15.7722,15.7916,15.7722,15.7819,11900.0
2010-09-10 12:50:00,16.2,16.23,16.2,16.23,32000.0,15.7819,15.8111,15.7819,15.8111,32000.0
2010-09-10 13:00:00,16.23,16.23,16.2,16.21,40900.0,15.8111,15.8111,15.7819,15.7916,40900.0
2010-09-10 13:10:00,16.21,16.22,16.21,16.21,8600.0,15.7916,15.8014,15.7916,15.7916,8600.0
2010-09-10 13:20:00,16.21,16.23,16.21,16.23,16200.0,15.7916,15.8111,15.7916,15.8111,16200.0
2010-09-10 13:30:00,16.23,16.25,16.22,16.24,38600.0,15.8111,15.8306,15.8014,15.8209,38600.0
2010-09-10 13:40:00,16.25,16.25,16.22,16.24,23800.0,15.8306,15.8306,15.8014,15.8209,23800.0
2010-09-10 13:50:00,16.24,16.25,16.23,16.23,24700.0,15.8209,15.8306,15.8111,15.8111,24700.0
2010-09-10 14:00:00,16.23,16.28,16.23,16.26,88400.0,15.8111,15.8598,15.8111,15.8404,88400.0
2010-09-10 14:10:00,16.27,16.27,16.26,16.26,39100.0,15.8501,15.8501,15.8404,15.8404,39100.0
2010-09-10 14:20:00,16.27,16.29,16.26,16.29,33200.0,15.8501,15.8696,15.8404,15.8696,33200.0
2010-09-10 14:30:00,16.29,16.31,16.28,16.31,76800.0,15.8696,15.8891,15.8598,15.8891,76800.0
2010-09-10 14:40:00,16.3,16.31,16.27,16.27,73100.0,15.8793,15.8891,15.8501,15.8501,73100.0
2010-09-10 14:50:00,16.27,16.27,16.24,16.25,88000.0,15.8501,15.8501,15.8209,15.8306,88000.0
2010-09-10 15:00:00,16.25,16.25,16.22,16.23,56400.0,15.8306,15.8306,15.8014,15.8111,56400.0
2010-09-10 15:10:00,16.23,16.25,16.21,16.24,42700.0,15.8111,15.8306,15.7916,15.8209,42700.0
2010-09-10 15:20:00,16.25,16.26,16.22,16.26,50200.0,15.8306,15.8404,15.8014,15.8404,50200.0
2010-09-10 15:30:00,16.25,16.29,16.25,16.25,69100.0,15.8306,15.8696,15.8306,15.8306,69100.0
2010-09-10 15:40:00,16.25,16.26,16.24,16.25,50100.0,15.8306,15.8404,15.8209,15.8306,50100.0
2010-09-10 15:50:00,16.24,16.25,16.23,16.24,165200.0,15.8209,15.8306,15.8111,15.8209,165200.0
2010-09-13 09:30:00,16.39,16.53,16.38,16.51,82400.0,15.967,16.1034,15.9573,16.0839,82400.0
2010-09-13 09:40:00,16.51,16.56,16.4,16.43,57100.0,16.0839,16.1326,15.9767,16.006,57100.0
2010-09-13 09:50:00,16.43,16.43,16.39,16.4,30000.0,16.006,16.006,15.967,15.9767,30000.0
2010-09-13 10:00:00,16.41,16.5,16.4,16.45,42900.0,15.9865,16.0742,15.9767,16.0255,42900.0
2010-09-13 10:10:00,16.45,16.48,16.45,16.46,29700.0,16.0255,16.0547,16.0255,16.0352,29700.0
2010-09-13 10:20:00,16.47,16.48,16.45,16.47,35900.0,16.0449,16.0547,16.0255,16.0449,35900.0
2010-09-13 10:30:00,16.48,16.51,16.47,16.5,39900.0,16.0547,16.0839,16.0449,16.0742,39900.0
2010-09-13 10:40:00,16.51,16.53,16.5,16.52,72600.0,16.0839,16.1034,16.0742,16.0936,72600.0
2010-09-13 10:50:00,16.52,16.52,16.42,16.42,138900.0,16.0936,16.0936,15.9962,15.9962,138900.0
2010-09-13 11:00:00,16.42,16.42,16.38,16.38,68100.0,15.9962,15.9962,15.9573,15.9573,68100.0
2010-09-13 11:10:00,16.39,16.42,16.38,16.42,37800.0,15.967,15.9962,15.9573,15.9962,37800.0
2010-09-13 11:20:00,16.41,16.42,16.4,16.42,19200.0,15.9865,15.9962,15.9767,15.9962,19200.0
2010-09-13 11:30:00,16.42,16.42,16.38,16.4,34500.0,15.9962,15.9962,15.9573,15.9767,34500.0
2010-09-13 11:40:00,16.4,16.42,16.37,16.4,44000.0,15.9767,15.9962,15.9475,15.9767,44000.0
2010-09-13 11:50:00,16.39,16.42,16.39,16.41,28600.0,15.967,15.9962,15.967,15.9865,28600.0
2010-09-13 12:00:00,16.41,16.42,16.39,16.42,56500.0,15.9865,15.9962,15.967,15.9962,56500.0
2010-09-13 12:10:00,16.42,16.43,16.37,16.39,59900.0,15.9962,16.006,15.9475,15.967,59900.0
2010-09-13 12:20:00,16.4,16.4,16.33,16.38,51500.0,15.9767,15.9767,15.9085,15.9573,51500.0
2010-09-13 12:30:00,16.38,16.39,16.35,16.37,44100.0,15.9573,15.967,15.928,15.9475,44100.0
2010-09-13 12:40:00,16.37,16.41,16.36,16.41,114600.0,15.9475,15.9865,15.9378,15.9865,114600.0
2010-09-13 12:50:00,16.41,16.43,16.4,16.43,18800.0,15.9865,16.006,15.9767,16.006,18800.0
2010-09-13 13:00:00,16.42,16.44,16.41,16.41,28700.0,15.9962,16.0157,15.9865,15.9865,28700.0
2010-09-13 13:10:00,16.42,16.43,16.38,16.38,104400.0,15.9962,16.006,15.9573,15.9573,104400.0
2010-09-13 13:20:00,16.39,16.44,16.39,16.43,58300.0,15.967,16.0157,15.967,16.006,58300.0
2010-09-13 13:30:00,16.42,16.45,16.4,16.44,111900.0,15.9962,16.0255,15.9767,16.0157,111900.0
2010-09-13 13:40:00,16.44,16.46,16.39,16.46,202100.0,16.0157,16.0352,15.967,16.0352,202100.0
2010-09-13 13:50:00,16.46,16.46,16.44,16.46,32200.0,16.0352,16.0352,16.0157,16.0352,32200.0
2010-09-13 14:00:00,16.45,16.46,16.4,16.43,52800.0,16.0255,16.0352,15.9767,16.006,52800.0
2010-09-13 14:10:00,16.42,16.46,16.42,16.46,108000.0,15.9962,16.0352,15.9962,16.0352,108000.0
2010-09-13 14:20:00,16.45,16.46,16.42,16.46,60000.0,16.0255,16.0352,15.9962,16.0352,60000.0
2010-09-13 14:30:00,16.46,16.46,16.43,16.44,65900.0,16.0352,16.0352,16.006,16.0157,65900.0
2010-09-13 14:40:00,16.44,16.47,16.43,16.45,67200.0,16.0157,16.0449,16.006,16.0255,67200.0
2010-09-13 14:50:00,16.45,16.46,16.43,16.43,65700.0,16.0255,16.0352,16.006,16.006,65700.0
2010-09-13 15:00:00,16.44,16.45,16.43,16.44,59300.0,16.0157,16.0255,16.006,16.0157,59300.0
2010-09-13 15:10:00,16.44,16.46,16.43,16.46,49100.0,16.0157,16.0352,16.006,16.0352,49100.0
2010-09-13 15:20:00,16.46,16.49,16.46,16.48,82200.0,16.0352,16.0644,16.0352,16.0547,82200.0
2010-09-13 15:30:00,16.49,16.54,16.47,16.54,128900.0,16.0644,16.1131,16.0449,16.1131,128900.0
2010-09-13 15:40:00,16.53,16.59,16.53,16.57,201800.0,16.1034,16.1618,16.1034,16.1424,201800.0
2010-09-13 15:50:00,16.57,16.58,16.52,16.54,296700.0,16.1424,16.1521,16.0936,16.1131,296700.0
2010-09-14 09:30:00,16.47,16.58,16.45,16.54,148700.0,16.0449,16.1521,16.0255,16.1131,148700.0
2010-09-14 09:40:00,16.54,16.65,16.54,16.61,216400.0,16.1131,16.2203,16.1131,16.1813,216400.0
2010-09-14 09:50:00,16.62,16.76,16.6,16.76,173400.0,16.1911,16.3275,16.1716,16.3275,173400.0
2010-09-14 10:00:00,16.76,16.77,16.67,16.67,196600.0,16.3275,16.3372,16.2398,16.2398,196600.0
2010-09-14 10:10:00,16.66,16.7,16.61,16.67,138900.0,16.23,16.269,16.1813,16.2398,138900.0
2010-09-14 10:20:00,16.66,16.69,16.62,16.69,190800.0,16.23,16.2593,16.1911,16.2593,190800.0
2010-09-14 10:30:00,16.7,16.71,16.65,16.67,120100.0,16.269,16.2787,16.2203,16.2398,120100.0
2010-09-14 10:40:00,16.68,16.75,16.67,16.75,93600.0,16.2495,16.3177,16.2398,16.3177,93600.0
2010-09-14 10:50:00,16.75,16.75,16.7,16.7,49100.0,16.3177,16.3177,16.269,16.269,49100.0
2010-09-14 11:00:00,16.7,16.71,16.68,16.71,125200.0,16.269,16.2787,16.2495,16.2787,125200.0
2010-09-14 11:10:00,16.71,16.72,16.67,16.71,69000.0,16.2787,16.2885,16.2398,16.2787,69000.0
2010-09-14 11:20:00,16.71,16.71,16.63,16.63,43900.0,16.2787,16.2787,16.2008,16.2008,43900.0
2010-09-14 11:30:00,16.64,16.68,16.64,16.65,47900.0,16.2105,16.2495,16.2105,16.2203,47900.0
2010-09-14 11:40:00,16.65,16.7,16.65,16.68,89500.0,16.2203,16.269,16.2203,16.2495,89500.0
2010-09-14 11:50:00,16.68,16.7,16.66,16.69,41900.0,16.2495,16.269,16.23,16.2593,41900.0
2010-09-14 12:00:00,16.7,16.7,16.65,16.66,84100.0,16.269,16.269,16.2203,16.23,84100.0
2010-09-14 12:10:00,16.67,16.68,16.65,16.68,69000.0,16.2398,16.2495,16.2203,16.2495,69000.0
2010-09-14 12:20:00,16.68,16.7,16.68,16.68,33900.0,16.2495,16.269,16.2495,16.2495,33900.0
2010-09-14 12:30:00,16.68,16.69,16.66,16.67,32100.0,16.2495,16.2593,16.23,16.2398,32100.0
2010-09-14 12:40:00,16.67,16.68,16.61,16.61,36900.0,16.2398,16.2495,16.1813,16.1813,36900.0
2010-09-14 12:50:00,16.62,16.65,16.59,16.63,76300.0,16.1911,16.2203,16.1618,16.2008,76300.0
2010-09-14 13:00:00,16.64,16.66,16.61,16.61,22500.0,16.2105,16.23,16.1813,16.1813,22500.0
2010-09-14 13:10:00,16.61,16.62,16.58,16.58,63700.0,16.1813,16.1911,16.1521,16.1521,63700.0
2010-09-14 13:20:00,16.59,16.59,16.54,16.57,96400.0,16.1618,16.1618,16.1131,16.1424,96400.0
2010-09-14 13:30:00,16.57,16.6,16.57,16.57,30900.0,16.1424,16.1716,16.1424,16.1424,30900.0
2010-09-14 13:40:00,16.58,16.59,16.52,16.55,48000.0,16.1521,16.1618,16.0936,16.1229,48000.0
2010-09-14 13:50:00,16.55,16.6,16.53,16.6,65600.0,16.1229,16.1716,16.1034,16.1716,65600.0
2010-09-14 14:00:00,16.6,16.62,16.59,16.62,34100.0,16.1716,16.1911,16.1618,16.1911,34100.0
2010-09-14 14:10:00,16.62,16.66,16.61,16.66,69500.0,16.1911,16.23,16.1813,16.23,69500.0
2010-09-14 14:20:00,16.66,16.69,16.64,16.64,73400.0,16.23,16.2593,16.2105,16.2105,73400.0
2010-09-14 14:30:00,16.65,16.69,16.63,16.68,54500.0,16.2203,16.2593,16.2008,16.2495,54500.0
2010-09-14 14:40:00,16.68,16.7,16.67,16.68,73200.0,16.2495,16.269,16.2398,16.2495,73200.0
2010-09-14 14:50:00,16.68,16.7,16.68,16.68,42000.0,16.2495,16.269,16.2495,16.2495,42000.0
2010-09-14 15:00:00,16.67,16.7,16.67,16.7,48200.0,16.2398,16.269,16.2398,16.269,48200.0
2010-09-14 15:10:00,16.7,16.7,16.69,16.69,16800.0,16.269,16.269,16.2593,16.2593,16800.0
2010-09-14 15:20:00,16.7,16.74,16.69,16.71,184500.0,16.269,16.308,16.2593,16.2787,184500.0
2010-09-14 15:30:00,16.71,16.78,16.7,16.77,201100.0,16.2787,16.3469,16.269,16.3372,201100.0
2010-09-14 15:40:00,16.76,16.77,16.73,16.75,392400.0,16.3275,16.3372,16.2982,16.3177,392400.0
2010-09-14 15:50:00,16.75,16.76,16.69,16.7,240300.0,16.3177,16.3275,16.2593,16.269,240300.0
2010-09-15 09:30:00,16.58,16.72,16.47,16.51,110900.0,16.1521,16.2885,16.0449,16.0839,110900.0
2010-09-15 09:40:00,16.51,16.57,16.47,16.57,56900.0,16.0839,16.1424,16.0449,16.1424,56900.0
2010-09-15 09:50:00,16.57,16.59,16.55,16.57,103000.0,16.1424,16.1618,16.1229,16.1424,103000.0
2010-09-15 10:00:00,16.58,16.59,16.53,16.57,101200.0,16.1521,16.1618,16.1034,16.1424,101200.0
2010-09-15 10:10:00,16.58,16.59,16.55,16.58,103100.0,16.1521,16.1618,16.1229,16.1521,103100.0
2010-09-15 10:20:00,16.59,16.59,16.5,16.52,87100.0,16.1618,16.1618,16.0742,16.0936,87100.0
2010-09-15 10:30:00,16.52,16.53,16.49,16.51,46500.0,16.0936,16.1034,16.0644,16.0839,46500.0
2010-09-15 10:40:00,16.5,16.55,16.49,16.52,45200.0,16.0742,16.1229,16.0644,16.0936,45200.0
2010-09-15 10:50:00,16.52,16.53,16.47,16.53,164900.0,16.0936,16.1034,16.0449,16.1034,164900.0
2010-09-15 11:00:00,16.54,16.54,16.49,16.49,27600.0,16.1131,16.1131,16.0644,16.0644,27600.0
2010-09-15 11:10:00,16.48,16.51,16.48,16.49,19800.0,16.0547,16.0839,16.0547,16.0644,19800.0
2010-09-15 11:20:00,16.5,16.53,16.48,16.51,23300.0,16.0742,16.1034,16.0547,16.0839,23300.0
2010-09-15 11:30:00,16.5,16.54,16.49,16.52,19500.0,16.0742,16.1131,16.0644,16.0936,19500.0
2010-09-15 11:40:00,16.52,16.54,16.52,16.53,10600.0,16.0936,16.1131,16.0936,16.1034,10600.0
2010-09-15 11:50:00,16.53,16.57,16.53,16.56,24400.0,16.1034,16.1424,16.1034,16.1326,24400.0
2010-09-15 12:00:00,16.56,16.6,16.56,16.58,24700.0,16.1326,16.1716,16.1326,16.1521,24700.0
2010-09-15 12:10:00,16.58,16.59,16.57,16.58,22100.0,16.1521,16.1618,16.1424,16.1521,22100.0
2010-09-15 12:20:00,16.59,16.59,16.57,16.58,31700.0,16.1618,16.1618,16.1424,16.1521,31700.0
2010-09-15 12:30:00,16.58,16.6,16.57,16.57,46700.0,16.1521,16.1716,16.1424,16.1424,46700.0
2010-09-15 12:40:00,16.58,16.59,16.56,16.58,55300.0,16.1521,16.1618,16.1326,16.1521,55300.0
2010-09-15 12:50:00,16.58,16.59,16.56,16.57,30600.0,16.1521,16.1618,16.1326,16.1424,30600.0
2010-09-15 13:00:00,16.57,16.6,16.56,16.6,39700.0,16.1424,16.1716,16.1326,16.1716,39700.0
2010-09-15 13:10:00,16.59,16.62,16.58,16.61,41700.0,16.1618,16.1911,16.1521,16.1813,41700.0
2010-09-15 13:20:00,16.61,16.62,16.56,16.56,41200.0,16.1813,16.1911,16.1326,16.1326,41200.0
2010-09-15 13:30:00,16.56,16.57,16.54,16.55,38900.0,16.1326,16.1424,16.1131,16.1229,38900.0
2010-09-15 13:40:00,16.55,16.6,16.54,16.6,96800.0,16.1229,16.1716,16.1131,16.1716,96800.0
2010-09-15 13:50:00,16.59,16.62,16.59,16.62,49100.0,16.1618,16.1911,16.1618,16.1911,49100.0
2010-09-15 14:00:00,16.62,16.64,16.61,16.63,71400.0,16.1911,16.2105,16.1813,16.2008,71400.0
2010-09-15 14:10:00,16.63,16.64,16.6,16.6,22600.0,16.2008,16.2105,16.1716,16.1716,22600.0
2010-09-15 14:20:00,16.6,16.62,16.6,16.61,30400.0,16.1716,16.1911,16.1716,16.1813,30400.0
2010-09-15 14:30:00,16.61,16.63,16.58,16.6,49600.0,16.1813,16.2008,16.1521,16.1716,49600.0
2010-09-15 14:40:00,16.6,16.61,16.58,16.6,24600.0,16.1716,16.1813,16.1521,16.1716,24600.0
2010-09-15 14:50:00,16.6,16.66,16.59,16.65,70100.0,16.1716,16.23,16.1618,16.2203,70100.0
2010-09-15 15:00:00,16.64,16.65,16.61,16.63,27000.0,16.2105,16.2203,16.1813,16.2008,27000.0
2010-09-15 15:10:00,16.63,16.66,16.62,16.66,29800.0,16.2008,16.23,16.1911,16.23,29800.0
2010-09-15 15:20:00,16.66,16.71,16.63,16.69,77100.0,16.23,16.2787,16.2008,16.2593,77100.0
2010-09-15 15:30:00,16.69,16.71,16.67,16.69,54700.0,16.2593,16.2787,16.2398,16.2593,54700.0
2010-09-15 15:40:00,16.68,16.69,16.65,16.67,100500.0,16.2495,16.2593,16.2203,16.2398,100500.0
2010-09-15 15:50:00,16.66,16.67,16.62,16.64,242900.0,16.23,16.2398,16.1911,16.2105,242900.0
2010-09-16 09:30:00,16.66,16.73,16.6,16.67,171400.0,16.23,16.2982,16.1716,16.2398,171400.0
2010-09-16 09:40:00,16.66,16.67,16.5,16.5,144600.0,16.23,16.2398,16.0742,16.0742,144600.0
2010-09-16 09:50:00,16.5,16.53,16.48,16.5,144300.0,16.0742,16.1034,16.0547,16.0742,144300.0
2010-09-16 10:00:00,16.49,16.57,16.44,16.49,134800.0,16.0644,16.1424,16.0157,16.0644,134800.0
2010-09-16 10:10:00,16.48,16.5,16.35,16.35,97200.0,16.0547,16.0742,15.928,15.928,97200.0
2010-09-16 10:20:00,16.35,16.39,16.34,16.35,131700.0,15.928,15.967,15.9183,15.928,131700.0
2010-09-16 10:30:00,16.35,16.39,16.33,16.35,65500.0,15.928,15.967,15.9085,15.928,65500.0
2010-09-16 10:40:00,16.35,16.43,16.35,16.43,38400.0,15.928,16.006,15.928,16.006,38400.0
2010-09-16 10:50:00,16.43,16.43,16.38,16.4,50700.0,16.006,16.006,15.9573,15.9767,50700.0
2010-09-16 11:00:00,16.39,16.4,16.38,16.39,18300.0,15.967,15.9767,15.9573,15.967,18300.0
2010-09-16 11:10:00,16.39,16.41,16.38,16.4,57200.0,15.967,15.9865,15.9573,15.9767,57200.0
2010-09-16 11:20:00,16.4,16.41,16.35,16.37,43400.0,15.9767,15.9865,15.928,15.9475,43400.0
2010-09-16 11:30:00,16.37,16.37,16.29,16.29,215000.0,15.9475,15.9475,15.8696,15.8696,215000.0
2010-09-16 11:40:00,16.3,16.3,16.24,16.24,68800.0,15.8793,15.8793,15.8209,15.8209,68800.0
2010-09-16 11:50:00,16.24,16.25,16.19,16.2,82700.0,15.8209,15.8306,15.7722,15.7819,82700.0
2010-09-16 12:00:00,16.2,16.21,16.19,16.19,67700.0,15.7819,15.7916,15.7722,15.7722,67700.0
2010-09-16 12:10:00,16.19,16.2,16.18,16.18,62600.0,15.7722,15.7819,15.7624,15.7624,62600.0
2010-09-16 12:20:00,16.18,16.2,16.17,16.19,56900.0,15.7624,15.7819,15.7527,15.7722,56900.0
2010-09-16 12:30:00,16.19,16.22,16.19,16.21,33700.0,15.7722,15.8014,15.7722,15.7916,33700.0
2010-09-16 12:40:00,16.21,16.23,16.21,16.23,15600.0,15.7916,15.8111,15.7916,15.8111,15600.0
2010-09-16 12:50:00,16.22,16.25,16.22,16.25,19900.0,15.8014,15.8306,15.8014,15.8306,19900.0
2010-09-16 13:00:00,16.25,16.26,16.24,16.24,37400.0,15.8306,15.8404,15.8209,15.8209,37400.0
2010-09-16 13:10:00,16.25,16.26,16.22,16.25,63700.0,15.8306,15.8404,15.8014,15.8306,63700.0
2010-09-16 13:20:00,16.24,16.32,16.24,16.32,60000.0,15.8209,15.8988,15.8209,15.8988,60000.0
2010-09-16 13:30:00,16.32,16.33,16.3,16.33,56100.0,15.8988,15.9085,15.8793,15.9085,56100.0
2010-09-16 13:40:00,16.32,16.32,16.31,16.32,21900.0,15.8988,15.8988,15.8891,15.8988,21900.0
2010-09-16 13:50:00,16.32,16.35,16.32,16.34,32800.0,15.8988,15.928,15.8988,15.9183,32800.0
2010-09-16 14:00:00,16.33,16.37,16.33,16.35,23500.0,15.9085,15.9475,15.9085,15.928,23500.0
2010-09-16 14:10:00,16.35,16.39,16.35,16.39,32200.0,15.928,15.967,15.928,15.967,32200.0
2010-09-16 14:20:00,16.39,16.41,16.37,16.39,102000.0,15.967,15.9865,15.9475,15.967,102000.0
2010-09-16 14:30:00,16.4,16.4,16.39,16.4,34800.0,15.9767,15.9767,15.967,15.9767,34800.0
2010-09-16 14:40:00,16.39,16.4,16.39,16.4,14600.0,15.967,15.9767,15.967,15.9767,14600.0
2010-09-16 14:50:00,16.39,16.41,16.37,16.39,81400.0,15.967,15.9865,15.9475,15.967,81400.0
2010-09-16 15:00:00,16.39,16.42,16.39,16.42,79000.0,15.967,15.9962,15.967,15.9962,79000.0
2010-09-16 15:10:00,16.41,16.45,16.4,16.44,56300.0,15.9865,16.0255,15.9767,16.0157,56300.0
2010-09-16 15:20:00,16.44,16.45,16.41,16.41,46500.0,16.0157,16.0255,15.9865,15.9865,46500.0
2010-09-16 15:30:00,16.41,16.42,16.37,16.38,109600.0,15.9865,15.9962,15.9475,15.9573,109600.0
2010-09-16 15:40:00,16.38,16.38,16.37,16.38,35900.0,15.9573,15.9573,15.9475,15.9573,35900.0
2010-09-16 15:50:00,16.38,16.39,16.37,16.38,236900.0,15.9573,15.967,15.9475,15.9573,236900.0
2010-09-17 09:30:00,16.5,16.5,16.45,16.45,808300.0,16.0742,16.0742,16.0255,16.0255,808300.0
2010-09-17 09:40:00,16.45,16.46,16.35,16.39,82800.0,16.0255,16.0352,15.928,15.967,82800.0
2010-09-17 09:50:00,16.38,16.38,16.21,16.23,207800.0,15.9573,15.9573,15.7916,15.8111,207800.0
2010-09-17 10:00:00,16.24,16.3,16.2,16.24,118300.0,15.8209,15.8793,15.7819,15.8209,118300.0
2010-09-17 10:10:00,16.23,16.25,16.19,16.25,69300.0,15.8111,15.8306,15.7722,15.8306,69300.0
2010-09-17 10:20:00,16.25,16.3,16.25,16.29,48500.0,15.8306,15.8793,15.8306,15.8696,48500.0
2010-09-17 10:30:00,16.29,16.33,16.28,16.33,65200.0,15.8696,15.9085,15.8598,15.9085,65200.0
2010-09-17 10:40:00,16.32,16.34,16.29,16.33,91100.0,15.8988,15.9183,15.8696,15.9085,91100.0
2010-09-17 10:50:00,16.33,16.36,16.3,16.33,72600.0,15.9085,15.9378,15.8793,15.9085,72600.0
2010-09-17 11:00:00,16.33,16.38,16.32,16.35,47600.0,15.9085,15.9573,15.8988,15.928,47600.0
2010-09-17 11:10:00,16.36,16.37,16.33,16.33,43100.0,15.9378,15.9475,15.9085,15.9085,43100.0
2010-09-17 11:20:00,16.33,16.36,16.28,16.3,84200.0,15.9085,15.9378,15.8598,15.8793,84200.0
2010-09-17 11:30:00,16.29,16.31,16.26,16.26,41000.0,15.8696,15.8891,15.8404,15.8404,41000.0
2010-09-17 11:40:00,16.26,16.27,16.25,16.26,21100.0,15.8404,15.8501,15.8306,15.8404,21100.0
2010-09-17 11:50:00,16.26,16.3,16.25,16.25,51100.0,15.8404,15.8793,15.8306,15.8306,51100.0
2010-09-17 12:00:00,16.25,16.29,16.25,16.29,33700.0,15.8306,15.8696,15.8306,15.8696,33700.0
2010-09-17 12:10:00,16.28,16.28,16.25,16.25,64200.0,15.8598,15.8598,15.8306,15.8306,64200.0
2010-09-17 12:20:00,16.26,16.28,16.25,16.28,21900.0,15.8404,15.8598,15.8306,15.8598,21900.0
2010-09-17 12:30:00,16.28,16.29,16.26,16.26,45100.0,15.8598,15.8696,15.8404,15.8404,45100.0
2010-09-17 12:40:00,16.26,16.27,16.24,16.24,30500.0,15.8404,15.8501,15.8209,15.8209,30500.0
2010-09-17 12:50:00,16.25,16.26,16.19,16.21,114000.0,15.8306,15.8404,15.7722,15.7916,114000.0
2010-09-17 13:00:00,16.21,16.24,16.21,16.22,39600.0,15.7916,15.8209,15.7916,15.8014,39600.0
2010-09-17 13:10:00,16.22,16.23,16.22,16.23,7900.0,15.8014,15.8111,15.8014,15.8111,7900.0
2010-09-17 13:20:00,16.23,16.28,16.22,16.26,36000.0,15.8111,15.8598,15.8014,15.8404,36000.0
2010-09-17 13:30:00,16.27,16.29,16.25,16.26,51700.0,15.8501,15.8696,15.8306,15.8404,51700.0
2010-09-17 13:40:00,16.27,16.28,16.25,16.25,50900.0,15.8501,15.8598,15.8306,15.8306,50900.0
2010-09-17 13:50:00,16.26,16.29,16.25,16.27,46100.0,15.8404,15.8696,15.8306,15.8501,46100.0
2010-09-17 14:00:00,16.27,16.28,16.24,16.26,45900.0,15.8501,15.8598,15.8209,15.8404,45900.0
2010-09-17 14:10:00,16.26,16.29,16.26,16.28,30600.0,15.8404,15.8696,15.8404,15.8598,30600.0
2010-09-17 14:20:00,16.27,16.28,16.25,16.26,51400.0,15.8501,15.8598,15.8306,15.8404,51400.0
2010-09-17 14:30:00,16.26,16.3,16.25,16.29,68600.0,15.8404,15.8793,15.8306,15.8696,68600.0
2010-09-17 14:40:00,16.3,16.3,16.28,16.3,49600.0,15.8793,15.8793,15.8598,15.8793,49600.0
2010-09-17 14:50:00,16.29,16.3,16.27,16.29,39700.0,15.8696,15.8793,15.8501,15.8696,39700.0
2010-09-17 15:00:00,16.28,16.29,16.26,16.28,90900.0,15.8598,15.8696,15.8404,15.8598,90900.0
2010-09-17 15:10:00,16.28,16.28,16.25,16.25,83100.0,15.8598,15.8598,15.8306,15.8306,83100.0
2010-09-17 15:20:00,16.26,16.27,16.22,16.22,63300.0,15.8404,15.8501,15.8014,15.8014,63300.0
2010-09-17 15:30:00,16.23,16.25,16.21,16.22,81800.0,15.8111,15.8306,15.7916,15.8014,81800.0
2010-09-17 15:40:00,16.21,16.25,16.2,16.25,136500.0,15.7916,15.8306,15.7819,15.8306,136500.0
2010-09-17 15:50:00,16.24,16.28,16.24,16.26,343300.0,15.8209,15.8598,15.8209,15.8404,343300.0
2010-09-20 09:30:00,16.33,16.42,16.27,16.35,104300.0,15.9085,15.9962,15.8501,15.928,104300.0
2010-09-20 09:40:00,16.35,16.37,16.31,16.33,184800.0,15.928,15.9475,15.8891,15.9085,184800.0
2010-09-20 09:50:00,16.34,16.45,16.34,16.44,557800.0,15.9183,16.0255,15.9183,16.0157,557800.0
2010-09-20 10:00:00,16.43,16.51,16.39,16.51,161500.0,16.006,16.0839,15.967,16.0839,161500.0
2010-09-20 10:10:00,16.51,16.51,16.49,16.5,133200.0,16.0839,16.0839,16.0644,16.0742,133200.0
2010-09-20 10:20:00,16.5,16.51,16.45,16.46,99400.0,16.0742,16.0839,16.0255,16.0352,99400.0
2010-09-20 10:30:00,16.47,16.47,16.44,16.45,39800.0,16.0449,16.0449,16.0157,16.0255,39800.0
2010-09-20 10:40:00,16.45,16.47,16.42,16.45,82500.0,16.0255,16.0449,15.9962,16.0255,82500.0
2010-09-20 10:50:00,16.45,16.48,16.44,16.45,107700.0,16.0255,16.0547,16.0157,16.0255,107700.0
2010-09-20 11:00:00,16.45,16.47,16.45,16.45,41600.0,16.0255,16.0449,16.0255,16.0255,41600.0
2010-09-20 11:10:00,16.45,16.45,16.39,16.4,50100.0,16.0255,16.0255,15.967,15.9767,50100.0
2010-09-20 11:20:00,16.41,16.42,16.38,16.39,261200.0,15.9865,15.9962,15.9573,15.967,261200.0
2010-09-20 11:30:00,16.39,16.4,16.37,16.39,507100.0,15.967,15.9767,15.9475,15.967,507100.0
2010-09-20 11:40:00,16.39,16.39,16.35,16.36,110900.0,15.967,15.967,15.928,15.9378,110900.0
2010-09-20 11:50:00,16.37,16.4,16.33,16.4,79500.0,15.9475,15.9767,15.9085,15.9767,79500.0
2010-09-20 12:00:00,16.39,16.4,16.3,16.3,50600.0,15.967,15.9767,15.8793,15.8793,50600.0
2010-09-20 12:10:00,16.3,16.34,16.29,16.32,94200.0,15.8793,15.9183,15.8696,15.8988,94200.0
2010-09-20 12:20:00,16.31,16.33,16.29,16.29,104500.0,15.8891,15.9085,15.8696,15.8696,104500.0
2010-09-20 12:30:00,16.3,16.33,16.28,16.33,62300.0,15.8793,15.9085,15.8598,15.9085,62300.0
2010-09-20 12:40:00,16.34,16.35,16.3,16.33,94800.0,15.9183,15.928,15.8793,15.9085,94800.0
2010-09-20 12:50:00,16.33,16.34,16.31,16.33,39100.0,15.9085,15.9183,15.8891,15.9085,39100.0
2010-09-20 13:00:00,16.32,16.33,16.3,16.3,63500.0,15.8988,15.9085,15.8793,15.8793,63500.0
2010-09-20 13:10:00,16.31,16.31,16.23,16.28,77700.0,15.8891,15.8891,15.8111,15.8598,77700.0
2010-09-20 13:20:00,16.28,16.32,16.27,16.32,23700.0,15.8598,15.8988,15.8501,15.8988,23700.0
2010-09-20 13:30:00,16.31,16.32,16.27,16.31,45000.0,15.8891,15.8988,15.8501,15.8891,45000.0
2010-09-20 13:40:00,16.32,16.33,16.31,16.31,40300.0,15.8988,15.9085,15.8891,15.8891,40300.0
2010-09-20 13:50:00,16.31,16.31,16.29,16.29,15000.0,15.8891,15.8891,15.8696,15.8696,15000.0
2010-09-20 14:00:00,16.29,16.3,16.27,16.29,31900.0,15.8696,15.8793,15.8501,15.8696,31900.0
2010-09-20 14:10:00,16.3,16.35,16.3,16.35,24200.0,15.8793,15.928,15.8793,15.928,24200.0
2010-09-20 14:20:00,16.35,16.39,16.34,16.38,57900.0,15.928,15.967,15.9183,15.9573,57900.0
2010-09-20 14:30:00,16.38,16.41,16.37,16.39,156300.0,15.9573,15.9865,15.9475,15.967,156300.0
2010-09-20 14:40:00,16.39,16.41,16.37,16.39,61800.0,15.967,15.9865,15.9475,15.967,61800.0
2010-09-20 14:50:00,16.4,16.43,16.39,16.43,85500.0,15.9767,16.006,15.967,16.006,85500.0
2010-09-20 15:00:00,16.43,16.43,16.4,16.41,118100.0,16.006,16.006,15.9767,15.9865,118100.0
2010-09-20 15:10:00,16.41,16.44,16.4,16.43,129000.0,15.9865,16.0157,15.9767,16.006,129000.0
2010-09-20 15:20:00,16.44,16.45,16.4,16.4,146100.0,16.0157,16.0255,15.9767,15.9767,146100.0
2010-09-20 15:30:00,16.4,16.41,16.37,16.39,186500.0,15.9767,15.9865,15.9475,15.967,186500.0
2010-09-20 15:40:00,16.39,16.4,16.37,16.39,163300.0,15.967,15.9767,15.9475,15.967,163300.0
2010-09-20 15:50:00,16.39,16.41,16.35,16.35,421000.0,15.967,15.9865,15.928,15.928,421000.0
2010-09-21 09:30:00,16.31,16.42,16.31,16.4,110000.0,15.8891,15.9962,15.8891,15.9767,110000.0
2010-09-21 09:40:00,16.4,16.44,16.34,16.41,60100.0,15.9767,16.0157,15.9183,15.9865,60100.0
2010-09-21 09:50:00,16.4,16.41,16.34,16.37,63600.0,15.9767,15.9865,15.9183,15.9475,63600.0
2010-09-21 10:00:00,16.37,16.39,16.36,16.39,39700.0,15.9475,15.967,15.9378,15.967,39700.0
2010-09-21 10:10:00,16.38,16.41,16.37,16.39,37700.0,15.9573,15.9865,15.9475,15.967,37700.0
2010-09-21 10:20:00,16.4,16.41,16.37,16.38,56800.0,15.9767,15.9865,15.9475,15.9573,56800.0
2010-09-21 10:30:00,16.38,16.41,16.37,16.38,55300.0,15.9573,15.9865,15.9475,15.9573,55300.0
2010-09-21 10:40:00,16.39,16.4,16.36,16.4,47700.0,15.967,15.9767,15.9378,15.9767,47700.0
2010-09-21 10:50:00,16.4,16.4,16.33,16.35,29100.0,15.9767,15.9767,15.9085,15.928,29100.0
2010-09-21 11:00:00,16.36,16.37,16.34,16.35,62900.0,15.9378,15.9475,15.9183,15.928,62900.0
2010-09-21 11:10:00,16.35,16.38,16.32,16.32,41000.0,15.928,15.9573,15.8988,15.8988,41000.0
2010-09-21 11:20:00,16.33,16.34,16.28,16.28,60300.0,15.9085,15.9183,15.8598,15.8598,60300.0
2010-09-21 11:30:00,16.28,16.28,16.23,16.26,63500.0,15.8598,15.8598,15.8111,15.8404,63500.0
2010-09-21 11:40:00,16.25,16.28,16.25,16.28,22800.0,15.8306,15.8598,15.8306,15.8598,22800.0
2010-09-21 11:50:00,16.28,16.28,16.27,16.27,11800.0,15.8598,15.8598,15.8501,15.8501,11800.0
2010-09-21 12:00:00,16.27,16.31,16.26,16.31,34800.0,15.8501,15.8891,15.8404,15.8891,34800.0
2010-09-21 12:10:00,16.31,16.32,16.31,16.32,20500.0,15.8891,15.8988,15.8891,15.8988,20500.0
2010-09-21 12:20:00,16.32,16.34,16.32,16.33,21100.0,15.8988,15.9183,15.8988,15.9085,21100.0
2010-09-21 12:30:00,16.33,16.33,16.3,16.31,36500.0,15.9085,15.9085,15.8793,15.8891,36500.0
2010-09-21 12:40:00,16.31,16.33,16.31,16.31,23800.0,15.8891,15.9085,15.8891,15.8891,23800.0
2010-09-21 12:50:00,16.31,16.31,16.29,16.3,24700.0,15.8891,15.8891,15.8696,15.8793,24700.0
2010-09-21 13:00:00,16.3,16.31,16.25,16.26,63100.0,15.8793,15.8891,15.8306,15.8404,63100.0
2010-09-21 13:10:00,16.26,16.28,16.25,16.26,60800.0,15.8404,15.8598,15.8306,15.8404,60800.0
2010-09-21 13:20:00,16.27,16.28,16.24,16.26,56600.0,15.8501,15.8598,15.8209,15.8404,56600.0
2010-09-21 13:30:00,16.27,16.27,16.22,16.23,24600.0,15.8501,15.8501,15.8014,15.8111,24600.0
2010-09-21 13:40:00,16.23,16.23,16.2,16.23,54000.0,15.8111,15.8111,15.7819,15.8111,54000.0
2010-09-21 13:50:00,16.23,16.26,16.21,16.24,61300.0,15.8111,15.8404,15.7916,15.8209,61300.0
2010-09-21 14:00:00,16.24,16.26,16.24,16.25,31300.0,15.8209,15.8404,15.8209,15.8306,31300.0
2010-09-21 14:10:00,16.25,16.36,16.17,16.32,222300.0,15.8306,15.9378,15.7527,15.8988,222300.0
2010-09-21 14:20:00,16.33,16.33,16.25,16.32,164700.0,15.9085,15.9085,15.8306,15.8988,164700.0
2010-09-21 14:30:00,16.33,16.4,16.3,16.4,118500.0,15.9085,15.9767,15.8793,15.9767,118500.0
2010-09-21 14:40:00,16.41,16.42,16.35,16.38,95500.0,15.9865,15.9962,15.928,15.9573,95500.0
2010-09-21 14:50:00,16.39,16.39,16.32,16.34,78700.0,15.967,15.967,15.8988,15.9183,78700.0
2010-09-21 15:00:00,16.35,16.38,16.31,16.37,111900.0,15.928,15.9573,15.8891,15.9475,111900.0
2010-09-21 15:10:00,16.36,16.37,16.31,16.36,108600.0,15.9378,15.9475,15.8891,15.9378,108600.0
2010-09-21 15:20:00,16.36,16.37,16.27,16.29,157200.0,15.9378,15.9475,15.8501,15.8696,157200.0
2010-09-21 15:30:00,16.29,16.29,16.22,16.27,219500.0,15.8696,15.8696,15.8014,15.8501,219500.0
2010-09-21 15:40:00,16.27,16.29,16.25,16.27,148300.0,15.8501,15.8696,15.8306,15.8501,148300.0
2010-09-21 15:50:00,16.27,16.33,16.26,16.29,277300.0,15.8501,15.9085,15.8404,15.8696,277300.0
2010-09-22 09:30:00,16.28,16.4,16.19,16.3,181700.0,15.8598,15.9767,15.7722,15.8793,181700.0
2010-09-22 09:40:00,16.29,16.44,16.28,16.4,117200.0,15.8696,16.0157,15.8598,15.9767,117200.0
2010-09-22 09:50:00,16.4,16.41,16.31,16.33,80200.0,15.9767,15.9865,15.8891,15.9085,80200.0
2010-09-22 10:00:00,16.33,16.33,16.19,16.25,67100.0,15.9085,15.9085,15.7722,15.8306,67100.0
2010-09-22 10:10:00,16.25,16.31,16.24,16.29,56900.0,15.8306,15.8891,15.8209,15.8696,56900.0
2010-09-22 10:20:00,16.29,16.3,16.18,16.18,155900.0,15.8696,15.8793,15.7624,15.7624,155900.0
2010-09-22 10:30:00,16.18,16.22,16.15,16.17,166500.0,15.7624,15.8014,15.7332,15.7527,166500.0
2010-09-22 10:40:00,16.16,16.23,16.14,16.22,119600.0,15.7429,15.8111,15.7235,15.8014,119600.0
2010-09-22 10:50:00,16.22,16.28,16.21,16.26,78600.0,15.8014,15.8598,15.7916,15.8404,78600.0
2010-09-22 11:00:00,16.27,16.3,16.18,16.19,65000.0,15.8501,15.8793,15.7624,15.7722,65000.0
2010-09-22 11:10:00,16.2,16.2,16.16,16.18,74900.0,15.7819,15.7819,15.7429,15.7624,74900.0
2010-09-22 11:20:00,16.18,16.19,16.11,16.15,80600.0,15.7624,15.7722,15.6942,15.7332,80600.0
2010-09-22 11:30:00,16.16,16.2,16.13,16.18,39600.0,15.7429,15.7819,15.7137,15.7624,39600.0
2010-09-22 11:40:00,16.19,16.2,16.16,16.18,42500.0,15.7722,15.7819,15.7429,15.7624,42500.0
2010-09-22 11:50:00,16.18,16.24,16.17,16.23,47900.0,15.7624,15.8209,15.7527,15.8111,47900.0
2010-09-22 12:00:00,16.23,16.25,16.22,16.23,63900.0,15.8111,15.8306,15.8014,15.8111,63900.0
2010-09-22 12:10:00,16.24,16.27,16.22,16.23,94700.0,15.8209,15.8501,15.8014,15.8111,94700.0
2010-09-22 12:20:00,16.24,16.24,16.19,16.2,41300.0,15.8209,15.8209,15.7722,15.7819,41300.0
2010-09-22 12:30:00,16.2,16.2,16.16,16.17,51700.0,15.7819,15.7819,15.7429,15.7527,51700.0
2010-09-22 12:40:00,16.18,16.21,16.16,16.18,36600.0,15.7624,15.7916,15.7429,15.7624,36600.0
2010-09-22 12:50:00,16.19,16.2,16.16,16.19,13900.0,15.7722,15.7819,15.7429,15.7722,13900.0
2010-09-22 13:00:00,16.19,16.22,16.16,16.17,31500.0,15.7722,15.8014,15.7429,15.7527,31500.0
2010-09-22 13:10:00,16.17,16.18,16.14,16.16,31300.0,15.7527,15.7624,15.7235,15.7429,31300.0
2010-09-22 13:20:00,16.17,16.17,16.15,16.16,25500.0,15.7527,15.7527,15.7332,15.7429,25500.0
2010-09-22 13:30:00,16.17,16.2,16.16,16.2,11800.0,15.7527,15.7819,15.7429,15.7819,11800.0
2010-09-22 13:40:00,16.2,16.21,16.19,16.2,31800.0,15.7819,15.7916,15.7722,15.7819,31800.0
2010-09-22 13:50:00,16.21,16.23,16.2,16.2,86900.0,15.7916,15.8111,15.7819,15.7819,86900.0
2010-09-22 14:00:00,16.2,16.21,16.17,16.2,56200.0,15.7819,15.7916,15.7527,15.7819,56200.0
2010-09-22 14:10:00,16.19,16.23,16.17,16.2,38700.0,15.7722,15.8111,15.7527,15.7819,38700.0
2010-09-22 14:20:00,16.19,16.22,16.19,16.22,30300.0,15.7722,15.8014,15.7722,15.8014,30300.0
2010-09-22 14:30:00,16.22,16.27,16.2,16.24,46800.0,15.8014,15.8501,15.7819,15.8209,46800.0
2010-09-22 14:40:00,16.25,16.27,16.24,16.24,54800.0,15.8306,15.8501,15.8209,15.8209,54800.0
2010-09-22 14:50:00,16.24,16.26,16.24,16.25,37200.0,15.8209,15.8404,15.8209,15.8306,37200.0
2010-09-22 15:00:00,16.26,16.26,16.2,16.2,55600.0,15.8404,15.8404,15.7819,15.7819,55600.0
2010-09-22 15:10:00,16.21,16.22,16.17,16.17,60000.0,15.7916,15.8014,15.7527,15.7527,60000.0
2010-09-22 15:20:00,16.18,16.19,16.15,16.16,116100.0,15.7624,15.7722,15.7332,15.7429,116100.0
2010-09-22 15:30:00,16.16,16.21,16.16,16.17,115800.0,15.7429,15.7916,15.7429,15.7527,115800.0
2010-09-22 15:40:00,16.18,16.18,16.13,16.14,225800.0,15.7624,15.7624,15.7137,15.7235,225800.0
2010-09-22 15:50:00,16.14,16.16,16.11,16.15,221200.0,15.7235,15.7429,15.6942,15.7332,221200.0
2010-09-23 09:30:00,15.95,16.01,15.91,16.0,199500.0,15.5384,15.5968,15.4994,15.5871,199500.0
2010-09-23 09:40:00,16.0,16.06,16.0,16.04,105500.0,15.5871,15.6455,15.5871,15.626,105500.0
2010-09-23 09:50:00,16.04,16.05,15.99,16.0,41700.0,15.626,15.6358,15.5773,15.5871,41700.0
2010-09-23 10:00:00,16.01,16.15,16.01,16.1,133200.0,15.5968,15.7332,15.5968,15.6845,133200.0
2010-09-23 10:10:00,16.11,16.13,16.04,16.07,95300.0,15.6942,15.7137,15.626,15.6553,95300.0
2010-09-23 10:20:00,16.06,16.15,16.06,16.15,73200.0,15.6455,15.7332,15.6455,15.7332,73200.0
2010-09-23 10:30:00,16.15,16.2,16.15,16.17,99300.0,15.7332,15.7819,15.7332,15.7527,99300.0
2010-09-23 10:40:00,16.18,16.2,16.14,16.14,51800.0,15.7624,15.7819,15.7235,15.7235,51800.0
2010-09-23 10:50:00,16.14,16.15,16.13,16.13,32900.0,15.7235,15.7332,15.7137,15.7137,32900.0
2010-09-23 11:00:00,16.13,16.14,16.11,16.11,24500.0,15.7137,15.7235,15.6942,15.6942,24500.0
2010-09-23 11:10:00,16.12,16.16,16.11,16.16,22400.0,15.704,15.7429,15.6942,15.7429,22400.0
2010-09-23 11:20:00,16.16,16.2,16.13,16.2,110800.0,15.7429,15.7819,15.7137,15.7819,110800.0
2010-09-23 11:30:00,16.19,16.21,16.17,16.19,84800.0,15.7722,15.7916,15.7527,15.7722,84800.0
2010-09-23 11:40:00,16.17,16.2,16.15,16.18,60400.0,15.7527,15.7819,15.7332,15.7624,60400.0
2010-09-23 11:50:00,16.18,16.27,16.17,16.26,386200.0,15.7624,15.8501,15.7527,15.8404,386200.0
2010-09-23 12:00:00,16.26,16.29,16.25,16.28,106800.0,15.8404,15.8696,15.8306,15.8598,106800.0
2010-09-23 12:10:00,16.28,16.29,16.26,16.26,81000.0,15.8598,15.8696,15.8404,15.8404,81000.0
2010-09-23 12:20:00,16.26,16.27,16.26,16.27,6300.0,15.8404,15.8501,15.8404,15.8501,6300.0
2010-09-23 12:30:00,16.26,16.27,16.24,16.24,39800.0,15.8404,15.8501,15.8209,15.8209,39800.0
2010-09-23 12:40:00,16.24,16.25,16.2,16.22,26600.0,15.8209,15.8306,15.7819,15.8014,26600.0
2010-09-23 12:50:00,16.22,16.24,16.22,16.23,38500.0,15.8014,15.8209,15.8014,15.8111,38500.0
2010-09-23 13:00:00,16.24,16.28,16.23,16.28,58600.0,15.8209,15.8598,15.8111,15.8598,58600.0
2010-09-23 13:10:00,16.29,16.29,16.26,16.27,70700.0,15.8696,15.8696,15.8404,15.8501,70700.0
2010-09-23 13:20:00,16.27,16.28,16.25,16.25,107400.0,15.8501,15.8598,15.8306,15.8306,107400.0
2010-09-23 13:30:00,16.25,16.31,16.24,16.3,138000.0,15.8306,15.8891,15.8209,15.8793,138000.0
2010-09-23 13:40:00,16.3,16.31,16.28,16.29,55700.0,15.8793,15.8891,15.8598,15.8696,55700.0
2010-09-23 13:50:00,16.28,16.31,16.28,16.29,106500.0,15.8598,15.8891,15.8598,15.8696,106500.0
2010-09-23 14:00:00,16.28,16.3,16.28,16.3,310700.0,15.8598,15.8793,15.8598,15.8793,310700.0
2010-09-23 14:10:00,16.3,16.3,16.27,16.29,68100.0,15.8793,15.8793,15.8501,15.8696,68100.0
2010-09-23 14:20:00,16.29,16.3,16.27,16.27,52300.0,15.8696,15.8793,15.8501,15.8501,52300.0
2010-09-23 14:30:00,16.27,16.29,16.26,16.27,41500.0,15.8501,15.8696,15.8404,15.8501,41500.0
2010-09-23 14:40:00,16.27,16.27,16.21,16.21,51700.0,15.8501,15.8501,15.7916,15.7916,51700.0
2010-09-23 14:50:00,16.2,16.21,16.17,16.18,141400.0,15.7819,15.7916,15.7527,15.7624,141400.0
2010-09-23 15:00:00,16.19,16.21,16.17,16.18,96000.0,15.7722,15.7916,15.7527,15.7624,96000.0
2010-09-23 15:10:00,16.18,16.21,16.18,16.21,127700.0,15.7624,15.7916,15.7624,15.7916,127700.0
2010-09-23 15:20:00,16.21,16.22,16.18,16.19,107900.0,15.7916,15.8014,15.7624,15.7722,107900.0
2010-09-23 15:30:00,16.18,16.18,16.13,16.15,120400.0,15.7624,15.7624,15.7137,15.7332,120400.0
2010-09-23 15:40:00,16.15,16.17,16.06,16.12,351400.0,15.7332,15.7527,15.6455,15.704,351400.0
2010-09-23 15:50:00,16.12,16.16,16.12,16.16,187400.0,15.704,15.7429,15.704,15.7429,187400.0
2010-09-24 09:30:00,16.32,16.56,16.29,16.53,210100.0,15.8988,16.1326,15.8696,16.1034,210100.0
2010-09-24 09:40:00,16.53,16.59,16.5,16.5,202700.0,16.1034,16.1618,16.0742,16.0742,202700.0
2010-09-24 09:50:00,16.5,16.53,16.47,16.53,111300.0,16.0742,16.1034,16.0449,16.1034,111300.0
2010-09-24 10:00:00,16.52,16.58,16.48,16.51,80300.0,16.0936,16.1521,16.0547,16.0839,80300.0
2010-09-24 10:10:00,16.51,16.52,16.47,16.49,54800.0,16.0839,16.0936,16.0449,16.0644,54800.0
2010-09-24 10:20:00,16.49,16.51,16.47,16.48,72700.0,16.0644,16.0839,16.0449,16.0547,72700.0
2010-09-24 10:30:00,16.48,16.5,16.46,16.49,45200.0,16.0547,16.0742,16.0352,16.0644,45200.0
2010-09-24 10:40:00,16.49,16.53,16.47,16.5,156900.0,16.0644,16.1034,16.0449,16.0742,156900.0
2010-09-24 10:50:00,16.5,16.51,16.47,16.49,19500.0,16.0742,16.0839,16.0449,16.0644,19500.0
2010-09-24 11:00:00,16.49,16.5,16.46,16.5,89800.0,16.0644,16.0742,16.0352,16.0742,89800.0
2010-09-24 11:10:00,16.49,16.51,16.47,16.49,85500.0,16.0644,16.0839,16.0449,16.0644,85500.0
2010-09-24 11:20:00,16.5,16.5,16.44,16.46,55500.0,16.0742,16.0742,16.0157,16.0352,55500.0
2010-09-24 11:30:00,16.46,16.47,16.44,16.46,38600.0,16.0352,16.0449,16.0157,16.0352,38600.0
2010-09-24 11:40:00,16.46,16.47,16.41,16.45,28100.0,16.0352,16.0449,15.9865,16.0255,28100.0
2010-09-24 11:50:00,16.43,16.47,16.43,16.46,13500.0,16.006,16.0449,16.006,16.0352,13500.0
2010-09-24 12:00:00,16.47,16.47,16.44,16.47,47400.0,16.0449,16.0449,16.0157,16.0449,47400.0
2010-09-24 12:10:00,16.48,16.49,16.47,16.49,31700.0,16.0547,16.0644,16.0449,16.0644,31700.0
2010-09-24 12:20:00,16.49,16.5,16.47,16.5,27300.0,16.0644,16.0742,16.0449,16.0742,27300.0
2010-09-24 12:30:00,16.5,16.5,16.47,16.5,31700.0,16.0742,16.0742,16.0449,16.0742,31700.0
2010-09-24 12:40:00,16.49,16.51,16.48,16.5,98200.0,16.0644,16.0839,16.0547,16.0742,98200.0
2010-09-24 12:50:00,16.5,16.5,16.49,16.5,19700.0,16.0742,16.0742,16.0644,16.0742,19700.0
2010-09-24 13:00:00,16.5,16.5,16.48,16.48,22400.0,16.0742,16.0742,16.0547,16.0547,22400.0
2010-09-24 13:10:00,16.49,16.51,16.48,16.5,49600.0,16.0644,16.0839,16.0547,16.0742,49600.0
2010-09-24 13:20:00,16.5,16.51,16.49,16.51,69000.0,16.0742,16.0839,16.0644,16.0839,69000.0
2010-09-24 13:30:00,16.5,16.51,16.48,16.5,77200.0,16.0742,16.0839,16.0547,16.0742,77200.0
2010-09-24 13:40:00,16.49,16.49,16.46,16.49,44800.0,16.0644,16.0644,16.0352,16.0644,44800.0
2010-09-24 13:50:00,16.48,16.49,16.47,16.48,14700.0,16.0547,16.0644,16.0449,16.0547,14700.0
2010-09-24 14:00:00,16.48,16.49,16.47,16.47,23800.0,16.0547,16.0644,16.0449,16.0449,23800.0
2010-09-24 14:10:00,16.47,16.51,16.46,16.5,77800.0,16.0449,16.0839,16.0352,16.0742,77800.0
2010-09-24 14:20:00,16.5,16.51,16.49,16.51,75300.0,16.0742,16.0839,16.0644,16.0839,75300.0
2010-09-24 14:30:00,16.5,16.51,16.5,16.5,77300.0,16.0742,16.0839,16.0742,16.0742,77300.0
2010-09-24 14:40:00,16.5,16.54,16.5,16.51,129900.0,16.0742,16.1131,16.0742,16.0839,129900.0
2010-09-24 14:50:00,16.51,16.53,16.5,16.51,66200.0,16.0839,16.1034,16.0742,16.0839,66200.0
2010-09-24 15:00:00,16.51,16.52,16.48,16.49,129200.0,16.0839,16.0936,16.0547,16.0644,129200.0
2010-09-24 15:10:00,16.49,16.51,16.49,16.49,100700.0,16.0644,16.0839,16.0644,16.0644,100700.0
2010-09-24 15:20:00,16.49,16.51,16.47,16.48,92000.0,16.0644,16.0839,16.0449,16.0547,92000.0
2010-09-24 15:30:00,16.48,16.5,16.46,16.5,62600.0,16.0547,16.0742,16.0352,16.0742,62600.0
2010-09-24 15:40:00,16.5,16.51,16.48,16.49,125300.0,16.0742,16.0839,16.0547,16.0644,125300.0
2010-09-24 15:50:00,16.49,16.5,16.45,16.48,378700.0,16.0644,16.0742,16.0255,16.0547,378700.0
2010-09-27 09:30:00,16.41,16.61,16.4,16.52,139000.0,15.9865,16.1813,15.9767,16.0936,139000.0
2010-09-27 09:40:00,16.52,16.59,16.48,16.48,75900.0,16.0936,16.1618,16.0547,16.0547,75900.0
2010-09-27 09:50:00,16.48,16.57,16.46,16.53,81400.0,16.0547,16.1424,16.0352,16.1034,81400.0
2010-09-27 10:00:00,16.53,16.55,16.5,16.54,46100.0,16.1034,16.1229,16.0742,16.1131,46100.0
2010-09-27 10:10:00,16.53,16.53,16.46,16.49,68800.0,16.1034,16.1034,16.0352,16.0644,68800.0
2010-09-27 10:20:00,16.5,16.54,16.46,16.54,42800.0,16.0742,16.1131,16.0352,16.1131,42800.0
2010-09-27 10:30:00,16.54,16.54,16.48,16.52,42700.0,16.1131,16.1131,16.0547,16.0936,42700.0
2010-09-27 10:40:00,16.51,16.56,16.51,16.52,65600.0,16.0839,16.1326,16.0839,16.0936,65600.0
2010-09-27 10:50:00,16.52,16.55,16.51,16.55,45800.0,16.0936,16.1229,16.0839,16.1229,45800.0
2010-09-27 11:00:00,16.54,16.54,16.47,16.49,41400.0,16.1131,16.1131,16.0449,16.0644,41400.0
2010-09-27 11:10:00,16.5,16.52,16.45,16.48,57000.0,16.0742,16.0936,16.0255,16.0547,57000.0
2010-09-27 11:20:00,16.48,16.5,16.45,16.46,38900.0,16.0547,16.0742,16.0255,16.0352,38900.0
2010-09-27 11:30:00,16.47,16.6,16.47,16.54,203900.0,16.0449,16.1716,16.0449,16.1131,203900.0
2010-09-27 11:40:00,16.54,16.54,16.51,16.52,36100.0,16.1131,16.1131,16.0839,16.0936,36100.0
2010-09-27 11:50:00,16.52,16.55,16.51,16.55,47500.0,16.0936,16.1229,16.0839,16.1229,47500.0
2010-09-27 12:00:00,16.55,16.6,16.55,16.55,56000.0,16.1229,16.1716,16.1229,16.1229,56000.0
2010-09-27 12:10:00,16.54,16.56,16.52,16.55,29300.0,16.1131,16.1326,16.0936,16.1229,29300.0
2010-09-27 12:20:00,16.55,16.57,16.54,16.57,51700.0,16.1229,16.1424,16.1131,16.1424,51700.0
2010-09-27 12:30:00,16.57,16.58,16.55,16.56,27300.0,16.1424,16.1521,16.1229,16.1326,27300.0
2010-09-27 12:40:00,16.56,16.58,16.55,16.58,18800.0,16.1326,16.1521,16.1229,16.1521,18800.0
2010-09-27 12:50:00,16.58,16.58,16.53,16.54,18900.0,16.1521,16.1521,16.1034,16.1131,18900.0
2010-09-27 13:00:00,16.54,16.59,16.53,16.58,35800.0,16.1131,16.1618,16.1034,16.1521,35800.0
2010-09-27 13:10:00,16.57,16.58,16.55,16.57,34400.0,16.1424,16.1521,16.1229,16.1424,34400.0
2010-09-27 13:20:00,16.57,16.59,16.57,16.59,54000.0,16.1424,16.1618,16.1424,16.1618,54000.0
2010-09-27 13:30:00,16.59,16.6,16.57,16.59,21300.0,16.1618,16.1716,16.1424,16.1618,21300.0
2010-09-27 13:40:00,16.59,16.65,16.58,16.63,58500.0,16.1618,16.2203,16.1521,16.2008,58500.0
2010-09-27 13:50:00,16.64,16.69,16.64,16.67,76900.0,16.2105,16.2593,16.2105,16.2398,76900.0
2010-09-27 14:00:00,16.67,16.67,16.64,16.64,38200.0,16.2398,16.2398,16.2105,16.2105,38200.0
2010-09-27 14:10:00,16.64,16.68,16.62,16.66,70200.0,16.2105,16.2495,16.1911,16.23,70200.0
2010-09-27 14:20:00,16.66,16.67,16.65,16.66,40000.0,16.23,16.2398,16.2203,16.23,40000.0
2010-09-27 14:30:00,16.66,16.67,16.62,16.63,57900.0,16.23,16.2398,16.1911,16.2008,57900.0
2010-09-27 14:40:00,16.64,16.67,16.64,16.67,69100.0,16.2105,16.2398,16.2105,16.2398,69100.0
2010-09-27 14:50:00,16.66,16.67,16.63,16.63,87900.0,16.23,16.2398,16.2008,16.2008,87900.0
2010-09-27 15:00:00,16.63,16.64,16.61,16.64,45900.0,16.2008,16.2105,16.1813,16.2105,45900.0
2010-09-27 15:10:00,16.63,16.64,16.63,16.64,30500.0,16.2008,16.2105,16.2008,16.2105,30500.0
2010-09-27 15:20:00,16.64,16.67,16.64,16.65,63900.0,16.2105,16.2398,16.2105,16.2203,63900.0
2010-09-27 15:30:00,16.65,16.67,16.61,16.62,86000.0,16.2203,16.2398,16.1813,16.1911,86000.0
2010-09-27 15:40:00,16.62,16.62,16.58,16.6,96300.0,16.1911,16.1911,16.1521,16.1716,96300.0
2010-09-27 15:50:00,16.59,16.59,16.55,16.58,227700.0,16.1618,16.1618,16.1229,16.1521,227700.0
2010-09-28 09:30:00,16.29,16.66,16.28,16.4,304700.0,15.8696,16.23,15.8598,15.9767,304700.0
2010-09-28 09:40:00,16.39,16.48,16.34,16.36,242800.0,15.967,16.0547,15.9183,15.9378,242800.0
2010-09-28 09:50:00,16.36,16.44,16.32,16.37,128400.0,15.9378,16.0157,15.8988,15.9475,128400.0
2010-09-28 10:00:00,16.37,16.38,16.21,16.28,146100.0,15.9475,15.9573,15.7916,15.8598,146100.0
2010-09-28 10:10:00,16.28,16.3,16.24,16.29,117700.0,15.8598,15.8793,15.8209,15.8696,117700.0
2010-09-28 10:20:00,16.3,16.44,16.29,16.37,146700.0,15.8793,16.0157,15.8696,15.9475,146700.0
2010-09-28 10:30:00,16.37,16.43,16.37,16.4,75400.0,15.9475,16.006,15.9475,15.9767,75400.0
2010-09-28 10:40:00,16.4,16.4,16.31,16.31,146600.0,15.9767,15.9767,15.8891,15.8891,146600.0
2010-09-28 10:50:00,16.32,16.34,16.32,16.34,35000.0,15.8988,15.9183,15.8988,15.9183,35000.0
2010-09-28 11:00:00,16.35,16.36,16.26,16.27,131300.0,15.928,15.9378,15.8404,15.8501,131300.0
2010-09-28 11:10:00,16.28,16.34,16.28,16.33,45200.0,15.8598,15.9183,15.8598,15.9085,45200.0
2010-09-28 11:20:00,16.33,16.38,16.33,16.36,50400.0,15.9085,15.9573,15.9085,15.9378,50400.0
2010-09-28 11:30:00,16.36,16.44,16.36,16.42,70100.0,15.9378,16.0157,15.9378,15.9962,70100.0
2010-09-28 11:40:00,16.41,16.44,16.35,16.37,32800.0,15.9865,16.0157,15.928,15.9475,32800.0
2010-09-28 11:50:00,16.36,16.38,16.36,16.37,79600.0,15.9378,15.9573,15.9378,15.9475,79600.0
2010-09-28 12:00:00,16.38,16.38,16.34,16.38,96400.0,15.9573,15.9573,15.9183,15.9573,96400.0
2010-09-28 12:10:00,16.38,16.42,16.36,16.41,118000.0,15.9573,15.9962,15.9378,15.9865,118000.0
2010-09-28 12:20:00,16.41,16.43,16.39,16.42,100800.0,15.9865,16.006,15.967,15.9962,100800.0
2010-09-28 12:30:00,16.42,16.44,16.4,16.41,113800.0,15.9962,16.0157,15.9767,15.9865,113800.0
2010-09-28 12:40:00,16.41,16.45,16.41,16.45,48700.0,15.9865,16.0255,15.9865,16.0255,48700.0
2010-09-28 12:50:00,16.45,16.5,16.44,16.49,79300.0,16.0255,16.0742,16.0157,16.0644,79300.0
2010-09-28 13:00:00,16.48,16.5,16.43,16.45,129200.0,16.0547,16.0742,16.006,16.0255,129200.0
2010-09-28 13:10:00,16.45,16.48,16.45,16.48,64300.0,16.0255,16.0547,16.0255,16.0547,64300.0
2010-09-28 13:20:00,16.49,16.52,16.44,16.46,209400.0,16.0644,16.0936,16.0157,16.0352,209400.0
2010-09-28 13:30:00,16.46,16.52,16.46,16.51,61200.0,16.0352,16.0936,16.0352,16.0839,61200.0
2010-09-28 13:40:00,16.51,16.52,16.5,16.52,37500.0,16.0839,16.0936,16.0742,16.0936,37500.0
2010-09-28 13:50:00,16.52,16.58,16.51,16.58,55200.0,16.0936,16.1521,16.0839,16.1521,55200.0
2010-09-28 14:00:00,16.58,16.58,16.53,16.54,25700.0,16.1521,16.1521,16.1034,16.1131,25700.0
2010-09-28 14:10:00,16.53,16.56,16.51,16.53,161800.0,16.1034,16.1326,16.0839,16.1034,161800.0
2010-09-28 14:20:00,16.52,16.53,16.47,16.47,44100.0,16.0936,16.1034,16.0449,16.0449,44100.0
2010-09-28 14:30:00,16.47,16.48,16.43,16.46,105200.0,16.0449,16.0547,16.006,16.0352,105200.0
2010-09-28 14:40:00,16.47,16.47,16.39,16.4,49600.0,16.0449,16.0449,15.967,15.9767,49600.0
2010-09-28 14:50:00,16.39,16.43,16.39,16.41,56000.0,15.967,16.006,15.967,15.9865,56000.0
2010-09-28 15:00:00,16.42,16.48,16.41,16.48,82100.0,15.9962,16.0547,15.9865,16.0547,82100.0
2010-09-28 15:10:00,16.47,16.51,16.45,16.5,72500.0,16.0449,16.0839,16.0255,16.0742,72500.0
2010-09-28 15:20:00,16.5,16.51,16.46,16.47,58900.0,16.0742,16.0839,16.0352,16.0449,58900.0
2010-09-28 15:30:00,16.47,16.52,16.45,16.52,113100.0,16.0449,16.0936,16.0255,16.0936,113100.0
2010-09-28 15:40:00,16.51,16.61,16.51,16.57,189800.0,16.0839,16.1813,16.0839,16.1424,189800.0
2010-09-28 15:50:00,16.56,16.6,16.54,16.54,200600.0,16.1326,16.1716,16.1131,16.1131,200600.0
2010-09-29 09:30:00,16.48,16.57,16.45,16.5,69700.0,16.0547,16.1424,16.0255,16.0742,69700.0
2010-09-29 09:40:00,16.51,16.57,16.51,16.53,38000.0,16.0839,16.1424,16.0839,16.1034,38000.0
2010-09-29 09:50:00,16.54,16.54,16.43,16.44,41400.0,16.1131,16.1131,16.006,16.0157,41400.0
2010-09-29 10:00:00,16.44,16.56,16.43,16.54,68800.0,16.0157,16.1326,16.006,16.1131,68800.0
2010-09-29 10:10:00,16.54,16.55,16.43,16.43,53000.0,16.1131,16.1229,16.006,16.006,53000.0
2010-09-29 10:20:00,16.42,16.42,16.35,16.4,67200.0,15.9962,15.9962,15.928,15.9767,67200.0
2010-09-29 10:30:00,16.41,16.45,16.34,16.35,73200.0,15.9865,16.0255,15.9183,15.928,73200.0
2010-09-29 10:40:00,16.36,16.39,16.31,16.36,41900.0,15.9378,15.967,15.8891,15.9378,41900.0
2010-09-29 10:50:00,16.35,16.35,16.26,16.29,156100.0,15.928,15.928,15.8404,15.8696,156100.0
2010-09-29 11:00:00,16.29,16.33,16.27,16.28,84800.0,15.8696,15.9085,15.8501,15.8598,84800.0
2010-09-29 11:10:00,16.28,16.29,16.25,16.27,58600.0,15.8598,15.8696,15.8306,15.8501,58600.0
2010-09-29 11:20:00,16.27,16.33,16.26,16.32,30000.0,15.8501,15.9085,15.8404,15.8988,30000.0
2010-09-29 11:30:00,16.31,16.35,16.31,16.33,32300.0,15.8891,15.928,15.8891,15.9085,32300.0
2010-09-29 11:40:00,16.33,16.36,16.33,16.33,31200.0,15.9085,15.9378,15.9085,15.9085,31200.0
2010-09-29 11:50:00,16.33,16.36,16.33,16.34,34600.0,15.9085,15.9378,15.9085,15.9183,34600.0
2010-09-29 12:00:00,16.34,16.37,16.31,16.36,37700.0,15.9183,15.9475,15.8891,15.9378,37700.0
2010-09-29 12:10:00,16.37,16.39,16.35,16.37,44600.0,15.9475,15.967,15.928,15.9475,44600.0
2010-09-29 12:20:00,16.36,16.38,16.35,16.36,71600.0,15.9378,15.9573,15.928,15.9378,71600.0
2010-09-29 12:30:00,16.35,16.37,16.35,16.37,18700.0,15.928,15.9475,15.928,15.9475,18700.0
2010-09-29 12:40:00,16.37,16.38,16.35,16.35,17600.0,15.9475,15.9573,15.928,15.928,17600.0
2010-09-29 12:50:00,16.35,16.39,16.35,16.37,26200.0,15.928,15.967,15.928,15.9475,26200.0
2010-09-29 13:00:00,16.37,16.4,16.34,16.35,43300.0,15.9475,15.9767,15.9183,15.928,43300.0
2010-09-29 13:10:00,16.36,16.38,16.35,16.36,17300.0,15.9378,15.9573,15.928,15.9378,17300.0
2010-09-29 13:20:00,16.37,16.38,16.36,16.37,10500.0,15.9475,15.9573,15.9378,15.9475,10500.0
2010-09-29 13:30:00,16.36,16.4,16.33,16.34,49800.0,15.9378,15.9767,15.9085,15.9183,49800.0
2010-09-29 13:40:00,16.35,16.36,16.32,16.35,40600.0,15.928,15.9378,15.8988,15.928,40600.0
2010-09-29 13:50:00,16.35,16.39,16.33,16.37,34900.0,15.928,15.967,15.9085,15.9475,34900.0
2010-09-29 14:00:00,16.37,16.37,16.29,16.3,107100.0,15.9475,15.9475,15.8696,15.8793,107100.0
2010-09-29 14:10:00,16.31,16.32,16.29,16.29,39500.0,15.8891,15.8988,15.8696,15.8696,39500.0
2010-09-29 14:20:00,16.29,16.3,16.24,16.25,70200.0,15.8696,15.8793,15.8209,15.8306,70200.0
2010-09-29 14:30:00,16.25,16.25,16.23,16.24,68100.0,15.8306,15.8306,15.8111,15.8209,68100.0
2010-09-29 14:40:00,16.25,16.25,16.23,16.23,89900.0,15.8306,15.8306,15.8111,15.8111,89900.0
2010-09-29 14:50:00,16.23,16.24,16.22,16.24,75000.0,15.8111,15.8209,15.8014,15.8209,75000.0
2010-09-29 15:00:00,16.24,16.24,16.19,16.19,73100.0,15.8209,15.8209,15.7722,15.7722,73100.0
2010-09-29 15:10:00,16.19,16.19,16.12,16.13,173400.0,15.7722,15.7722,15.704,15.7137,173400.0
2010-09-29 15:20:00,16.14,16.21,16.13,16.2,221700.0,15.7235,15.7916,15.7137,15.7819,221700.0
2010-09-29 15:30:00,16.2,16.23,16.17,16.22,129700.0,15.7819,15.8111,15.7527,15.8014,129700.0
2010-09-29 15:40:00,16.23,16.25,16.19,16.25,170900.0,15.8111,15.8306,15.7722,15.8306,170900.0
2010-09-29 15:50:00,16.25,16.26,16.22,16.24,321300.0,15.8306,15.8404,15.8014,15.8209,321300.0
2010-09-30 09:30:00,16.42,16.72,16.32,16.58,254400.0,15.9962,16.2885,15.8988,16.1521,254400.0
2010-09-30 09:40:00,16.58,16.75,16.56,16.64,195700.0,16.1521,16.3177,16.1326,16.2105,195700.0
2010-09-30 09:50:00,16.64,16.65,16.57,16.58,62200.0,16.2105,16.2203,16.1424,16.1521,62200.0
2010-09-30 10:00:00,16.57,16.64,16.56,16.61,140600.0,16.1424,16.2105,16.1326,16.1813,140600.0
2010-09-30 10:10:00,16.62,16.71,16.57,16.69,258600.0,16.1911,16.2787,16.1424,16.2593,258600.0
2010-09-30 10:20:00,16.68,16.68,16.6,16.64,213600.0,16.2495,16.2495,16.1716,16.2105,213600.0
2010-09-30 10:30:00,16.64,16.66,16.62,16.65,152200.0,16.2105,16.23,16.1911,16.2203,152200.0
2010-09-30 10:40:00,16.65,16.69,16.59,16.6,115300.0,16.2203,16.2593,16.1618,16.1716,115300.0
2010-09-30 10:50:00,16.6,16.63,16.5,16.53,110300.0,16.1716,16.2008,16.0742,16.1034,110300.0
2010-09-30 11:00:00,16.53,16.56,16.5,16.5,296700.0,16.1034,16.1326,16.0742,16.0742,296700.0
2010-09-30 11:10:00,16.5,16.5,16.46,16.49,71400.0,16.0742,16.0742,16.0352,16.0644,71400.0
2010-09-30 11:20:00,16.49,16.5,16.36,16.39,57200.0,16.0644,16.0742,15.9378,15.967,57200.0
2010-09-30 11:30:00,16.39,16.43,16.39,16.42,116800.0,15.967,16.006,15.967,15.9962,116800.0
2010-09-30 11:40:00,16.42,16.45,16.41,16.42,44900.0,15.9962,16.0255,15.9865,15.9962,44900.0
2010-09-30 11:50:00,16.43,16.43,16.32,16.32,60100.0,16.006,16.006,15.8988,15.8988,60100.0
2010-09-30 12:00:00,16.32,16.32,16.24,16.3,78900.0,15.8988,15.8988,15.8209,15.8793,78900.0
2010-09-30 12:10:00,16.3,16.34,16.3,16.34,101200.0,15.8793,15.9183,15.8793,15.9183,101200.0
2010-09-30 12:20:00,16.34,16.35,16.33,16.33,39700.0,15.9183,15.928,15.9085,15.9085,39700.0
2010-09-30 12:30:00,16.32,16.37,16.31,16.37,42900.0,15.8988,15.9475,15.8891,15.9475,42900.0
2010-09-30 12:40:00,16.38,16.4,16.37,16.37,74900.0,15.9573,15.9767,15.9475,15.9475,74900.0
2010-09-30 12:50:00,16.38,16.43,16.37,16.42,55600.0,15.9573,16.006,15.9475,15.9962,55600.0
2010-09-30 13:00:00,16.41,16.42,16.39,16.41,23300.0,15.9865,15.9962,15.967,15.9865,23300.0
2010-09-30 13:10:00,16.41,16.44,16.4,16.41,87600.0,15.9865,16.0157,15.9767,15.9865,87600.0
2010-09-30 13:20:00,16.42,16.45,16.4,16.45,29300.0,15.9962,16.0255,15.9767,16.0255,29300.0
2010-09-30 13:30:00,16.44,16.46,16.43,16.44,54700.0,16.0157,16.0352,16.006,16.0157,54700.0
2010-09-30 13:40:00,16.44,16.46,16.42,16.44,27500.0,16.0157,16.0352,15.9962,16.0157,27500.0
2010-09-30 13:50:00,16.44,16.46,16.43,16.45,37600.0,16.0157,16.0352,16.006,16.0255,37600.0
2010-09-30 14:00:00,16.45,16.5,16.45,16.49,157900.0,16.0255,16.0742,16.0255,16.0644,157900.0
2010-09-30 14:10:00,16.48,16.49,16.45,16.48,85800.0,16.0547,16.0644,16.0255,16.0547,85800.0
2010-09-30 14:20:00,16.49,16.58,16.48,16.56,221000.0,16.0644,16.1521,16.0547,16.1326,221000.0
2010-09-30 14:30:00,16.56,16.59,16.55,16.58,62600.0,16.1326,16.1618,16.1229,16.1521,62600.0
2010-09-30 14:40:00,16.59,16.6,16.57,16.59,71400.0,16.1618,16.1716,16.1424,16.1618,71400.0
2010-09-30 14:50:00,16.59,16.6,16.57,16.57,85200.0,16.1618,16.1716,16.1424,16.1424,85200.0
2010-09-30 15:00:00,16.57,16.58,16.53,16.55,75200.0,16.1424,16.1521,16.1034,16.1229,75200.0
2010-09-30 15:10:00,16.55,16.55,16.48,16.5,129500.0,16.1229,16.1229,16.0547,16.0742,129500.0
2010-09-30 15:20:00,16.49,16.55,16.49,16.54,83700.0,16.0644,16.1229,16.0644,16.1131,83700.0
2010-09-30 15:30:00,16.54,16.55,16.47,16.47,113400.0,16.1131,16.1229,16.0449,16.0449,113400.0
2010-09-30 15:40:00,16.48,16.52,16.45,16.49,167000.0,16.0547,16.0936,16.0255,16.0644,167000.0
2010-09-30 15:50:00,16.49,16.51,16.43,16.43,286300.0,16.0644,16.0839,16.006,16.006,286300.0
2010-10-01 09:30:00,16.6,16.71,16.53,16.65,136200.0,16.1716,16.2787,16.1034,16.2203,136200.0
2010-10-01 09:40:00,16.65,16.73,16.6,16.72,156900.0,16.2203,16.2982,16.1716,16.2885,156900.0
2010-10-01 09:50:00,16.73,16.78,16.72,16.75,183200.0,16.2982,16.3469,16.2885,16.3177,183200.0
2010-10-01 10:00:00,16.76,16.78,16.66,16.69,137400.0,16.3275,16.3469,16.23,16.2593,137400.0
2010-10-01 10:10:00,16.69,16.73,16.68,16.68,94100.0,16.2593,16.2982,16.2495,16.2495,94100.0
2010-10-01 10:20:00,16.68,16.69,16.55,16.57,151800.0,16.2495,16.2593,16.1229,16.1424,151800.0
2010-10-01 10:30:00,16.57,16.58,16.49,16.52,135700.0,16.1424,16.1521,16.0644,16.0936,135700.0
2010-10-01 10:40:00,16.52,16.58,16.52,16.55,37100.0,16.0936,16.1521,16.0936,16.1229,37100.0
2010-10-01 10:50:00,16.55,16.57,16.53,16.54,75900.0,16.1229,16.1424,16.1034,16.1131,75900.0
2010-10-01 11:00:00,16.55,16.58,16.48,16.53,167900.0,16.1229,16.1521,16.0547,16.1034,167900.0
2010-10-01 11:10:00,16.53,16.53,16.44,16.5,143200.0,16.1034,16.1034,16.0157,16.0742,143200.0
2010-10-01 11:20:00,16.5,16.52,16.46,16.49,61300.0,16.0742,16.0936,16.0352,16.0644,61300.0
2010-10-01 11:30:00,16.48,16.52,16.45,16.51,57800.0,16.0547,16.0936,16.0255,16.0839,57800.0
2010-10-01 11:40:00,16.51,16.55,16.51,16.55,18900.0,16.0839,16.1229,16.0839,16.1229,18900.0
2010-10-01 11:50:00,16.55,16.56,16.52,16.53,50800.0,16.1229,16.1326,16.0936,16.1034,50800.0
2010-10-01 12:00:00,16.53,16.56,16.53,16.54,37400.0,16.1034,16.1326,16.1034,16.1131,37400.0
2010-10-01 12:10:00,16.54,16.55,16.51,16.53,30700.0,16.1131,16.1229,16.0839,16.1034,30700.0
2010-10-01 12:20:00,16.53,16.54,16.5,16.54,99300.0,16.1034,16.1131,16.0742,16.1131,99300.0
2010-10-01 12:30:00,16.53,16.53,16.5,16.51,45900.0,16.1034,16.1034,16.0742,16.0839,45900.0
2010-10-01 12:40:00,16.5,16.51,16.47,16.49,62800.0,16.0742,16.0839,16.0449,16.0644,62800.0
2010-10-01 12:50:00,16.48,16.49,16.47,16.49,46800.0,16.0547,16.0644,16.0449,16.0644,46800.0
2010-10-01 13:00:00,16.49,16.49,16.47,16.49,31200.0,16.0644,16.0644,16.0449,16.0644,31200.0
2010-10-01 13:10:00,16.48,16.53,16.48,16.5,65100.0,16.0547,16.1034,16.0547,16.0742,65100.0
2010-10-01 13:20:00,16.5,16.53,16.49,16.52,65600.0,16.0742,16.1034,16.0644,16.0936,65600.0
2010-10-01 13:30:00,16.52,16.52,16.47,16.47,39500.0,16.0936,16.0936,16.0449,16.0449,39500.0
2010-10-01 13:40:00,16.47,16.47,16.43,16.44,59900.0,16.0449,16.0449,16.006,16.0157,59900.0
2010-10-01 13:50:00,16.45,16.45,16.42,16.43,46600.0,16.0255,16.0255,15.9962,16.006,46600.0
2010-10-01 14:00:00,16.44,16.44,16.43,16.43,35600.0,16.0157,16.0157,16.006,16.006,35600.0
2010-10-01 14:10:00,16.44,16.44,16.43,16.44,23600.0,16.0157,16.0157,16.006,16.0157,23600.0
2010-10-01 14:20:00,16.43,16.46,16.42,16.43,72500.0,16.006,16.0352,15.9962,16.006,72500.0
2010-10-01 14:30:00,16.44,16.48,16.42,16.46,65300.0,16.0157,16.0547,15.9962,16.0352,65300.0
2010-10-01 14:40:00,16.46,16.47,16.44,16.47,51200.0,16.0352,16.0449,16.0157,16.0449,51200.0
2010-10-01 14:50:00,16.46,16.48,16.46,16.47,53200.0,16.0352,16.0547,16.0352,16.0449,53200.0
2010-10-01 15:00:00,16.47,16.52,16.47,16.5,79700.0,16.0449,16.0936,16.0449,16.0742,79700.0
2010-10-01 15:10:00,16.5,16.51,16.46,16.48,107600.0,16.0742,16.0839,16.0352,16.0547,107600.0
2010-10-01 15:20:00,16.48,16.5,16.45,16.45,88600.0,16.0547,16.0742,16.0255,16.0255,88600.0
2010-10-01 15:30:00,16.45,16.48,16.45,16.47,72900.0,16.0255,16.0547,16.0255,16.0449,72900.0
2010-10-01 15:40:00,16.46,16.47,16.45,16.45,84200.0,16.0352,16.0449,16.0255,16.0255,84200.0
2010-10-01 15:50:00,16.45,16.47,16.43,16.44,242300.0,16.0255,16.0449,16.006,16.0157,242300.0
2010-10-04 09:30:00,16.39,16.6,16.38,16.6,138500.0,15.967,16.1716,15.9573,16.1716,138500.0
2010-10-04 09:40:00,16.6,16.93,16.59,16.92,708600.0,16.1716,16.4931,16.1618,16.4833,708600.0
2010-10-04 09:50:00,16.92,16.94,16.83,16.87,276200.0,16.4833,16.5028,16.3956,16.4346,276200.0
2010-10-04 10:00:00,16.87,16.98,16.83,16.97,376300.0,16.4346,16.5418,16.3956,16.532,376300.0
2010-10-04 10:10:00,16.97,17.01,16.93,16.99,366200.0,16.532,16.571,16.4931,16.5515,366200.0
2010-10-04 10:20:00,16.98,17.2,16.98,17.17,736500.0,16.5418,16.7561,16.5418,16.7269,736500.0
2010-10-04 10:30:00,17.16,17.17,17.04,17.04,265300.0,16.7171,16.7269,16.6002,16.6002,265300.0
2010-10-04 10:40:00,17.05,17.05,16.95,16.95,153600.0,16.61,16.61,16.5125,16.5125,153600.0
2010-10-04 10:50:00,16.95,17.08,16.94,17.05,239800.0,16.5125,16.6392,16.5028,16.61,239800.0
2010-10-04 11:00:00,17.04,17.04,16.92,16.93,86400.0,16.6002,16.6002,16.4833,16.4931,86400.0
2010-10-04 11:10:00,16.92,16.96,16.88,16.9,113700.0,16.4833,16.5223,16.4444,16.4638,113700.0
2010-10-04 11:20:00,16.9,16.9,16.78,16.81,159900.0,16.4638,16.4638,16.3469,16.3762,159900.0
2010-10-04 11:30:00,16.81,16.84,16.79,16.84,124200.0,16.3762,16.4054,16.3567,16.4054,124200.0
2010-10-04 11:40:00,16.84,16.89,16.83,16.85,103400.0,16.4054,16.4541,16.3956,16.4151,103400.0
2010-10-04 11:50:00,16.85,16.85,16.76,16.76,76800.0,16.4151,16.4151,16.3275,16.3275,76800.0
2010-10-04 12:00:00,16.77,16.8,16.74,16.79,115900.0,16.3372,16.3664,16.308,16.3567,115900.0
2010-10-04 12:10:00,16.79,16.82,16.78,16.82,76700.0,16.3567,16.3859,16.3469,16.3859,76700.0
2010-10-04 12:20:00,16.82,16.84,16.79,16.8,38900.0,16.3859,16.4054,16.3567,16.3664,38900.0
2010-10-04 12:30:00,16.8,16.83,16.75,16.78,107000.0,16.3664,16.3956,16.3177,16.3469,107000.0
2010-10-04 12:40:00,16.78,16.8,16.76,16.8,85600.0,16.3469,16.3664,16.3275,16.3664,85600.0
2010-10-04 12:50:00,16.79,16.83,16.77,16.81,159400.0,16.3567,16.3956,16.3372,16.3762,159400.0
2010-10-04 13:00:00,16.81,16.85,16.8,16.85,73700.0,16.3762,16.4151,16.3664,16.4151,73700.0
2010-10-04 13:10:00,16.85,16.87,16.83,16.86,85700.0,16.4151,16.4346,16.3956,16.4249,85700.0
2010-10-04 13:20:00,16.86,16.87,16.84,16.86,75200.0,16.4249,16.4346,16.4054,16.4249,75200.0
2010-10-04 13:30:00,16.85,16.87,16.81,16.85,115400.0,16.4151,16.4346,16.3762,16.4151,115400.0
2010-10-04 13:40:00,16.85,16.86,16.82,16.83,38500.0,16.4151,16.4249,16.3859,16.3956,38500.0
2010-10-04 13:50:00,16.82,16.83,16.8,16.81,34700.0,16.3859,16.3956,16.3664,16.3762,34700.0
2010-10-04 14:00:00,16.82,16.86,16.81,16.86,71700.0,16.3859,16.4249,16.3762,16.4249,71700.0
2010-10-04 14:10:00,16.85,16.89,16.83,16.84,87200.0,16.4151,16.4541,16.3956,16.4054,87200.0
2010-10-04 14:20:00,16.83,16.84,16.79,16.83,117300.0,16.3956,16.4054,16.3567,16.3956,117300.0
2010-10-04 14:30:00,16.82,16.91,16.81,16.9,87800.0,16.3859,16.4736,16.3762,16.4638,87800.0
2010-10-04 14:40:00,16.9,16.93,16.89,16.91,86200.0,16.4638,16.4931,16.4541,16.4736,86200.0
2010-10-04 14:50:00,16.9,16.91,16.85,16.86,87600.0,16.4638,16.4736,16.4151,16.4249,87600.0
2010-10-04 15:00:00,16.87,16.9,16.86,16.88,111300.0,16.4346,16.4638,16.4249,16.4444,111300.0
2010-10-04 15:10:00,16.88,16.89,16.85,16.88,174600.0,16.4444,16.4541,16.4151,16.4444,174600.0
2010-10-04 15:20:00,16.88,16.94,16.87,16.94,229600.0,16.4444,16.5028,16.4346,16.5028,229600.0
2010-10-04 15:30:00,16.93,16.95,16.92,16.92,212700.0,16.4931,16.5125,16.4833,16.4833,212700.0
2010-10-04 15:40:00,16.93,16.96,16.92,16.96,149400.0,16.4931,16.5223,16.4833,16.5223,149400.0
2010-10-04 15:50:00,16.96,16.98,16.95,16.96,469100.0,16.5223,16.5418,16.5125,16.5223,469100.0
2010-10-05 09:30:00,17.11,17.54,17.11,17.46,510500.0,16.6684,17.0873,16.6684,17.0094,510500.0
2010-10-05 09:40:00,17.46,17.7,17.45,17.68,651000.0,17.0094,17.2432,16.9996,17.2237,651000.0
2010-10-05 09:50:00,17.69,18.06,17.68,17.81,1313700.0,17.2335,17.5939,17.2237,17.3504,1313700.0
2010-10-05 10:00:00,17.81,17.9,17.72,17.9,744300.0,17.3504,17.438,17.2627,17.438,744300.0
2010-10-05 10:10:00,17.9,17.9,17.79,17.83,722600.0,17.438,17.438,17.3309,17.3698,722600.0
2010-10-05 10:20:00,17.83,17.85,17.74,17.77,302900.0,17.3698,17.3893,17.2822,17.3114,302900.0
2010-10-05 10:30:00,17.77,17.8,17.69,17.72,282300.0,17.3114,17.3406,17.2335,17.2627,282300.0
2010-10-05 10:40:00,17.72,17.77,17.68,17.72,205700.0,17.2627,17.3114,17.2237,17.2627,205700.0
2010-10-05 10:50:00,17.72,17.74,17.65,17.65,265800.0,17.2627,17.2822,17.1945,17.1945,265800.0
2010-10-05 11:00:00,17.65,17.66,17.6,17.65,185600.0,17.1945,17.2042,17.1458,17.1945,185600.0
2010-10-05 11:10:00,17.65,17.65,17.59,17.6,165300.0,17.1945,17.1945,17.136,17.1458,165300.0
2010-10-05 11:20:00,17.59,17.62,17.54,17.55,224600.0,17.136,17.1653,17.0873,17.0971,224600.0
2010-10-05 11:30:00,17.55,17.58,17.54,17.56,238500.0,17.0971,17.1263,17.0873,17.1068,238500.0
2010-10-05 11:40:00,17.57,17.59,17.53,17.55,183500.0,17.1165,17.136,17.0776,17.0971,183500.0
2010-10-05 11:50:00,17.54,17.56,17.51,17.54,335400.0,17.0873,17.1068,17.0581,17.0873,335400.0
2010-10-05 12:00:00,17.54,17.58,17.53,17.54,113900.0,17.0873,17.1263,17.0776,17.0873,113900.0
2010-10-05 12:10:00,17.53,17.65,17.53,17.65,119600.0,17.0776,17.1945,17.0776,17.1945,119600.0
2010-10-05 12:20:00,17.64,17.7,17.63,17.69,123000.0,17.1847,17.2432,17.175,17.2335,123000.0
2010-10-05 12:30:00,17.7,17.72,17.7,17.72,86400.0,17.2432,17.2627,17.2432,17.2627,86400.0
2010-10-05 12:40:00,17.73,17.74,17.7,17.71,72400.0,17.2724,17.2822,17.2432,17.2529,72400.0
2010-10-05 12:50:00,17.71,17.75,17.7,17.74,171400.0,17.2529,17.2919,17.2432,17.2822,171400.0
2010-10-05 13:00:00,17.74,17.74,17.68,17.73,160300.0,17.2822,17.2822,17.2237,17.2724,160300.0
2010-10-05 13:10:00,17.74,17.77,17.73,17.74,132200.0,17.2822,17.3114,17.2724,17.2822,132200.0
2010-10-05 13:20:00,17.74,17.75,17.7,17.7,51000.0,17.2822,17.2919,17.2432,17.2432,51000.0
2010-10-05 13:30:00,17.71,17.71,17.66,17.66,60300.0,17.2529,17.2529,17.2042,17.2042,60300.0
2010-10-05 13:40:00,17.66,17.67,17.64,17.65,48100.0,17.2042,17.214,17.1847,17.1945,48100.0
2010-10-05 13:50:00,17.64,17.67,17.63,17.66,69200.0,17.1847,17.214,17.175,17.2042,69200.0
2010-10-05 14:00:00,17.65,17.67,17.65,17.66,39100.0,17.1945,17.214,17.1945,17.2042,39100.0
2010-10-05 14:10:00,17.65,17.69,17.65,17.69,62100.0,17.1945,17.2335,17.1945,17.2335,62100.0
2010-10-05 14:20:00,17.68,17.69,17.68,17.69,35400.0,17.2237,17.2335,17.2237,17.2335,35400.0
2010-10-05 14:30:00,17.68,17.72,17.68,17.7,243600.0,17.2237,17.2627,17.2237,17.2432,243600.0
2010-10-05 14:40:00,17.7,17.71,17.69,17.69,43900.0,17.2432,17.2529,17.2335,17.2335,43900.0
2010-10-05 14:50:00,17.69,17.7,17.66,17.7,121400.0,17.2335,17.2432,17.2042,17.2432,121400.0
2010-10-05 15:00:00,17.69,17.72,17.69,17.72,90900.0,17.2335,17.2627,17.2335,17.2627,90900.0
2010-10-05 15:10:00,17.71,17.76,17.71,17.75,212900.0,17.2529,17.3016,17.2529,17.2919,212900.0
2010-10-05 15:20:00,17.76,17.8,17.75,17.77,268900.0,17.3016,17.3406,17.2919,17.3114,268900.0
2010-10-05 15:30:00,17.78,17.82,17.77,17.81,395300.0,17.3211,17.3601,17.3114,17.3504,395300.0
2010-10-05 15:40:00,17.82,17.84,17.8,17.83,603900.0,17.3601,17.3796,17.3406,17.3698,603900.0
2010-10-05 15:50:00,17.83,17.83,17.81,17.82,521900.0,17.3698,17.3698,17.3504,17.3601,521900.0
2010-10-06 09:30:00,17.77,17.83,17.72,17.77,191000.0,17.3114,17.3698,17.2627,17.3114,191000.0
2010-10-06 09:40:00,17.77,17.79,17.68,17.72,196600.0,17.3114,17.3309,17.2237,17.2627,196600.0
2010-10-06 09:50:00,17.73,17.75,17.6,17.63,180800.0,17.2724,17.2919,17.1458,17.175,180800.0
2010-10-06 10:00:00,17.63,17.66,17.62,17.62,209800.0,17.175,17.2042,17.1653,17.1653,209800.0
2010-10-06 10:10:00,17.61,17.64,17.54,17.54,165600.0,17.1555,17.1847,17.0873,17.0873,165600.0
2010-10-06 10:20:00,17.55,17.55,17.52,17.52,134300.0,17.0971,17.0971,17.0678,17.0678,134300.0
2010-10-06 10:30:00,17.52,17.52,17.43,17.48,295500.0,17.0678,17.0678,16.9802,17.0289,295500.0
2010-10-06 10:40:00,17.49,17.6,17.46,17.6,237500.0,17.0386,17.1458,17.0094,17.1458,237500.0
2010-10-06 10:50:00,17.59,17.64,17.59,17.62,268500.0,17.136,17.1847,17.136,17.1653,268500.0
2010-10-06 11:00:00,17.63,17.65,17.6,17.63,161400.0,17.175,17.1945,17.1458,17.175,161400.0
2010-10-06 11:10:00,17.64,17.64,17.57,17.58,151000.0,17.1847,17.1847,17.1165,17.1263,151000.0
2010-10-06 11:20:00,17.57,17.66,17.57,17.65,163400.0,17.1165,17.2042,17.1165,17.1945,163400.0
2010-10-06 11:30:00,17.65,17.7,17.63,17.64,160100.0,17.1945,17.2432,17.175,17.1847,160100.0
2010-10-06 11:40:00,17.64,17.65,17.59,17.62,77900.0,17.1847,17.1945,17.136,17.1653,77900.0
2010-10-06 11:50:00,17.62,17.66,17.61,17.66,122700.0,17.1653,17.2042,17.1555,17.2042,122700.0
2010-10-06 12:00:00,17.66,17.71,17.66,17.69,184100.0,17.2042,17.2529,17.2042,17.2335,184100.0
2010-10-06 12:10:00,17.68,17.7,17.61,17.61,86900.0,17.2237,17.2432,17.1555,17.1555,86900.0
2010-10-06 12:20:00,17.61,17.63,17.53,17.54,94900.0,17.1555,17.175,17.0776,17.0873,94900.0
2010-10-06 12:30:00,17.54,17.55,17.48,17.48,148600.0,17.0873,17.0971,17.0289,17.0289,148600.0
2010-10-06 12:40:00,17.48,17.52,17.48,17.49,70600.0,17.0289,17.0678,17.0289,17.0386,70600.0
2010-10-06 12:50:00,17.49,17.49,17.41,17.44,104400.0,17.0386,17.0386,16.9607,16.9899,104400.0
2010-10-06 13:00:00,17.45,17.45,17.4,17.4,77600.0,16.9996,16.9996,16.9509,16.9509,77600.0
2010-10-06 13:10:00,17.4,17.47,17.4,17.41,191700.0,16.9509,17.0191,16.9509,16.9607,191700.0
2010-10-06 13:20:00,17.42,17.42,17.39,17.42,44200.0,16.9704,16.9704,16.9412,16.9704,44200.0
2010-10-06 13:30:00,17.42,17.45,17.42,17.44,46400.0,16.9704,16.9996,16.9704,16.9899,46400.0
2010-10-06 13:40:00,17.44,17.44,17.4,17.41,56900.0,16.9899,16.9899,16.9509,16.9607,56900.0
2010-10-06 13:50:00,17.42,17.43,17.37,17.43,104500.0,16.9704,16.9802,16.9217,16.9802,104500.0
2010-10-06 14:00:00,17.43,17.44,17.36,17.38,91700.0,16.9802,16.9899,16.912,16.9315,91700.0
2010-10-06 14:10:00,17.38,17.38,17.28,17.29,148000.0,16.9315,16.9315,16.834,16.8438,148000.0
2010-10-06 14:20:00,17.29,17.32,17.28,17.32,52900.0,16.8438,16.873,16.834,16.873,52900.0
2010-10-06 14:30:00,17.32,17.35,17.32,17.34,79500.0,16.873,16.9022,16.873,16.8925,79500.0
2010-10-06 14:40:00,17.35,17.35,17.3,17.32,148400.0,16.9022,16.9022,16.8535,16.873,148400.0
2010-10-06 14:50:00,17.31,17.36,17.31,17.35,80200.0,16.8633,16.912,16.8633,16.9022,80200.0
2010-10-06 15:00:00,17.36,17.37,17.33,17.33,189200.0,16.912,16.9217,16.8827,16.8827,189200.0
2010-10-06 15:10:00,17.33,17.34,17.29,17.33,104200.0,16.8827,16.8925,16.8438,16.8827,104200.0
2010-10-06 15:20:00,17.34,17.35,17.32,17.35,127900.0,16.8925,16.9022,16.873,16.9022,127900.0
2010-10-06 15:30:00,17.34,17.35,17.32,17.34,156800.0,16.8925,16.9022,16.873,16.8925,156800.0
2010-10-06 15:40:00,17.34,17.39,17.33,17.38,140900.0,16.8925,16.9412,16.8827,16.9315,140900.0
2010-10-06 15:50:00,17.38,17.41,17.38,17.41,462800.0,16.9315,16.9607,16.9315,16.9607,462800.0
2010-10-07 09:30:00,17.55,17.59,17.39,17.39,138500.0,17.0971,17.136,16.9412,16.9412,138500.0
2010-10-07 09:40:00,17.39,17.43,17.25,17.26,152200.0,16.9412,16.9802,16.8048,16.8145,152200.0
2010-10-07 09:50:00,17.26,17.4,17.23,17.37,154100.0,16.8145,16.9509,16.7853,16.9217,154100.0
2010-10-07 10:00:00,17.36,17.58,17.35,17.57,239900.0,16.912,17.1263,16.9022,17.1165,239900.0
2010-10-07 10:10:00,17.57,17.59,17.51,17.57,130300.0,17.1165,17.136,17.0581,17.1165,130300.0
2010-10-07 10:20:00,17.57,17.64,17.57,17.64,109300.0,17.1165,17.1847,17.1165,17.1847,109300.0
2010-10-07 10:30:00,17.63,17.68,17.6,17.61,124000.0,17.175,17.2237,17.1458,17.1555,124000.0
2010-10-07 10:40:00,17.62,17.62,17.52,17.54,297400.0,17.1653,17.1653,17.0678,17.0873,297400.0
2010-10-07 10:50:00,17.55,17.57,17.51,17.52,187000.0,17.0971,17.1165,17.0581,17.0678,187000.0
2010-10-07 11:00:00,17.53,17.54,17.49,17.51,128200.0,17.0776,17.0873,17.0386,17.0581,128200.0
2010-10-07 11:10:00,17.51,17.52,17.46,17.46,51600.0,17.0581,17.0678,17.0094,17.0094,51600.0
2010-10-07 11:20:00,17.46,17.51,17.46,17.47,84600.0,17.0094,17.0581,17.0094,17.0191,84600.0
2010-10-07 11:30:00,17.47,17.5,17.46,17.47,166100.0,17.0191,17.0484,17.0094,17.0191,166100.0
2010-10-07 11:40:00,17.46,17.52,17.45,17.46,110800.0,17.0094,17.0678,16.9996,17.0094,110800.0
2010-10-07 11:50:00,17.46,17.49,17.44,17.49,109800.0,17.0094,17.0386,16.9899,17.0386,109800.0
2010-10-07 12:00:00,17.49,17.53,17.46,17.48,76600.0,17.0386,17.0776,17.0094,17.0289,76600.0
2010-10-07 12:10:00,17.49,17.49,17.44,17.44,31000.0,17.0386,17.0386,16.9899,16.9899,31000.0
2010-10-07 12:20:00,17.44,17.45,17.38,17.38,92600.0,16.9899,16.9996,16.9315,16.9315,92600.0
2010-10-07 12:30:00,17.39,17.39,17.29,17.34,130000.0,16.9412,16.9412,16.8438,16.8925,130000.0
2010-10-07 12:40:00,17.35,17.35,17.29,17.3,77300.0,16.9022,16.9022,16.8438,16.8535,77300.0
2010-10-07 12:50:00,17.29,17.31,17.27,17.29,82200.0,16.8438,16.8633,16.8243,16.8438,82200.0
2010-10-07 13:00:00,17.3,17.37,17.29,17.37,88400.0,16.8535,16.9217,16.8438,16.9217,88400.0
2010-10-07 13:10:00,17.38,17.4,17.37,17.38,71500.0,16.9315,16.9509,16.9217,16.9315,71500.0
2010-10-07 13:20:00,17.39,17.4,17.35,17.36,44100.0,16.9412,16.9509,16.9022,16.912,44100.0
2010-10-07 13:30:00,17.36,17.39,17.34,17.35,61100.0,16.912,16.9412,16.8925,16.9022,61100.0
2010-10-07 13:40:00,17.35,17.4,17.35,17.39,62400.0,16.9022,16.9509,16.9022,16.9412,62400.0
2010-10-07 13:50:00,17.38,17.47,17.38,17.43,114700.0,16.9315,17.0191,16.9315,16.9802,114700.0
2010-10-07 14:00:00,17.43,17.45,17.37,17.42,215900.0,16.9802,16.9996,16.9217,16.9704,215900.0
2010-10-07 14:10:00,17.42,17.5,17.41,17.48,152600.0,16.9704,17.0484,16.9607,17.0289,152600.0
2010-10-07 14:20:00,17.47,17.49,17.43,17.43,133800.0,17.0191,17.0386,16.9802,16.9802,133800.0
2010-10-07 14:30:00,17.43,17.49,17.43,17.49,63400.0,16.9802,17.0386,16.9802,17.0386,63400.0
2010-10-07 14:40:00,17.49,17.5,17.46,17.46,65000.0,17.0386,17.0484,17.0094,17.0094,65000.0
2010-10-07 14:50:00,17.46,17.5,17.46,17.5,90100.0,17.0094,17.0484,17.0094,17.0484,90100.0
2010-10-07 15:00:00,17.51,17.53,17.49,17.5,100100.0,17.0581,17.0776,17.0386,17.0484,100100.0
2010-10-07 15:10:00,17.51,17.58,17.5,17.56,116100.0,17.0581,17.1263,17.0484,17.1068,116100.0
2010-10-07 15:20:00,17.57,17.61,17.56,17.58,166300.0,17.1165,17.1555,17.1068,17.1263,166300.0
2010-10-07 15:30:00,17.58,17.62,17.57,17.59,233700.0,17.1263,17.1653,17.1165,17.136,233700.0
2010-10-07 15:40:00,17.6,17.63,17.59,17.6,193600.0,17.1458,17.175,17.136,17.1458,193600.0
2010-10-07 15:50:00,17.61,17.61,17.58,17.59,311700.0,17.1555,17.1555,17.1263,17.136,311700.0
2010-10-08 09:30:00,17.58,17.62,17.48,17.54,85900.0,17.1263,17.1653,17.0289,17.0873,85900.0
2010-10-08 09:40:00,17.53,17.55,17.41,17.42,132900.0,17.0776,17.0971,16.9607,16.9704,132900.0
2010-10-08 09:50:00,17.42,17.51,17.42,17.51,67100.0,16.9704,17.0581,16.9704,17.0581,67100.0
2010-10-08 10:00:00,17.5,17.53,17.45,17.48,125800.0,17.0484,17.0776,16.9996,17.0289,125800.0
2010-10-08 10:10:00,17.47,17.52,17.47,17.51,105900.0,17.0191,17.0678,17.0191,17.0581,105900.0
2010-10-08 10:20:00,17.51,17.51,17.44,17.48,188700.0,17.0581,17.0581,16.9899,17.0289,188700.0
2010-10-08 10:30:00,17.47,17.48,17.44,17.45,74700.0,17.0191,17.0289,16.9899,16.9996,74700.0
2010-10-08 10:40:00,17.45,17.5,17.44,17.44,66700.0,16.9996,17.0484,16.9899,16.9899,66700.0
2010-10-08 10:50:00,17.45,17.52,17.43,17.49,80700.0,16.9996,17.0678,16.9802,17.0386,80700.0
2010-10-08 11:00:00,17.49,17.52,17.46,17.46,96000.0,17.0386,17.0678,17.0094,17.0094,96000.0
2010-10-08 11:10:00,17.47,17.59,17.46,17.56,122300.0,17.0191,17.136,17.0094,17.1068,122300.0
2010-10-08 11:20:00,17.57,17.65,17.55,17.61,108600.0,17.1165,17.1945,17.0971,17.1555,108600.0
2010-10-08 11:30:00,17.62,17.7,17.6,17.62,120700.0,17.1653,17.2432,17.1458,17.1653,120700.0
2010-10-08 11:40:00,17.62,17.66,17.62,17.64,41700.0,17.1653,17.2042,17.1653,17.1847,41700.0
2010-10-08 11:50:00,17.63,17.64,17.6,17.6,51600.0,17.175,17.1847,17.1458,17.1458,51600.0
2010-10-08 12:00:00,17.6,17.6,17.55,17.57,59600.0,17.1458,17.1458,17.0971,17.1165,59600.0
2010-10-08 12:10:00,17.57,17.6,17.56,17.58,31300.0,17.1165,17.1458,17.1068,17.1263,31300.0
2010-10-08 12:20:00,17.58,17.6,17.58,17.58,21100.0,17.1263,17.1458,17.1263,17.1263,21100.0
2010-10-08 12:30:00,17.57,17.61,17.56,17.6,71800.0,17.1165,17.1555,17.1068,17.1458,71800.0
2010-10-08 12:40:00,17.6,17.7,17.6,17.66,106500.0,17.1458,17.2432,17.1458,17.2042,106500.0
2010-10-08 12:50:00,17.66,17.67,17.64,17.66,67300.0,17.2042,17.214,17.1847,17.2042,67300.0
2010-10-08 13:00:00,17.66,17.67,17.63,17.65,88000.0,17.2042,17.214,17.175,17.1945,88000.0
2010-10-08 13:10:00,17.65,17.7,17.65,17.67,53200.0,17.1945,17.2432,17.1945,17.214,53200.0
2010-10-08 13:20:00,17.67,17.68,17.64,17.66,31600.0,17.214,17.2237,17.1847,17.2042,31600.0
2010-10-08 13:30:00,17.66,17.67,17.61,17.63,67000.0,17.2042,17.214,17.1555,17.175,67000.0
2010-10-08 13:40:00,17.62,17.63,17.58,17.6,65400.0,17.1653,17.175,17.1263,17.1458,65400.0
2010-10-08 13:50:00,17.6,17.64,17.6,17.62,55800.0,17.1458,17.1847,17.1458,17.1653,55800.0
2010-10-08 14:00:00,17.63,17.64,17.58,17.61,53100.0,17.175,17.1847,17.1263,17.1555,53100.0
2010-10-08 14:10:00,17.61,17.63,17.6,17.63,27900.0,17.1555,17.175,17.1458,17.175,27900.0
2010-10-08 14:20:00,17.63,17.68,17.62,17.65,44200.0,17.175,17.2237,17.1653,17.1945,44200.0
2010-10-08 14:30:00,17.66,17.67,17.63,17.65,30500.0,17.2042,17.214,17.175,17.1945,30500.0
2010-10-08 14:40:00,17.65,17.69,17.64,17.66,44200.0,17.1945,17.2335,17.1847,17.2042,44200.0
2010-10-08 14:50:00,17.66,17.7,17.66,17.69,79200.0,17.2042,17.2432,17.2042,17.2335,79200.0
2010-10-08 15:00:00,17.69,17.74,17.68,17.74,50400.0,17.2335,17.2822,17.2237,17.2822,50400.0
2010-10-08 15:10:00,17.75,17.75,17.71,17.71,64500.0,17.2919,17.2919,17.2529,17.2529,64500.0
2010-10-08 15:20:00,17.72,17.72,17.66,17.68,120200.0,17.2627,17.2627,17.2042,17.2237,120200.0
2010-10-08 15:30:00,17.67,17.69,17.66,17.68,102200.0,17.214,17.2335,17.2042,17.2237,102200.0
2010-10-08 15:40:00,17.68,17.72,17.67,17.67,80400.0,17.2237,17.2627,17.214,17.214,80400.0
2010-10-08 15:50:00,17.68,17.73,17.64,17.66,368100.0,17.2237,17.2724,17.1847,17.2042,368100.0
2010-10-11 09:30:00,17.65,17.74,17.33,17.64,158200.0,17.1945,17.2822,16.8827,17.1847,158200.0
2010-10-11 09:40:00,17.65,17.73,17.65,17.7,68200.0,17.1945,17.2724,17.1945,17.2432,68200.0
2010-10-11 09:50:00,17.7,17.8,17.69,17.76,81500.0,17.2432,17.3406,17.2335,17.3016,81500.0
2010-10-11 10:00:00,17.77,17.92,17.74,17.9,200800.0,17.3114,17.4575,17.2822,17.438,200800.0
2010-10-11 10:10:00,17.91,17.91,17.84,17.86,120800.0,17.4478,17.4478,17.3796,17.3991,120800.0
2010-10-11 10:20:00,17.85,17.92,17.85,17.92,102100.0,17.3893,17.4575,17.3893,17.4575,102100.0
2010-10-11 10:30:00,17.92,17.93,17.82,17.83,120700.0,17.4575,17.4673,17.3601,17.3698,120700.0
2010-10-11 10:40:00,17.83,17.84,17.75,17.77,83700.0,17.3698,17.3796,17.2919,17.3114,83700.0
2010-10-11 10:50:00,17.77,17.79,17.75,17.77,38500.0,17.3114,17.3309,17.2919,17.3114,38500.0
2010-10-11 11:00:00,17.76,17.79,17.76,17.77,46800.0,17.3016,17.3309,17.3016,17.3114,46800.0
2010-10-11 11:10:00,17.78,17.83,17.77,17.77,62500.0,17.3211,17.3698,17.3114,17.3114,62500.0
2010-10-11 11:20:00,17.77,17.85,17.77,17.82,46500.0,17.3114,17.3893,17.3114,17.3601,46500.0
2010-10-11 11:30:00,17.82,17.87,17.82,17.86,59500.0,17.3601,17.4088,17.3601,17.3991,59500.0
2010-10-11 11:40:00,17.85,17.86,17.82,17.85,35100.0,17.3893,17.3991,17.3601,17.3893,35100.0
2010-10-11 11:50:00,17.84,17.87,17.83,17.85,30800.0,17.3796,17.4088,17.3698,17.3893,30800.0
2010-10-11 12:00:00,17.85,17.86,17.83,17.85,27800.0,17.3893,17.3991,17.3698,17.3893,27800.0
2010-10-11 12:10:00,17.84,17.87,17.83,17.85,25800.0,17.3796,17.4088,17.3698,17.3893,25800.0
2010-10-11 12:20:00,17.85,17.89,17.84,17.89,30900.0,17.3893,17.4283,17.3796,17.4283,30900.0
2010-10-11 12:30:00,17.89,17.9,17.86,17.88,62600.0,17.4283,17.438,17.3991,17.4185,62600.0
2010-10-11 12:40:00,17.88,17.88,17.84,17.86,28700.0,17.4185,17.4185,17.3796,17.3991,28700.0
2010-10-11 12:50:00,17.85,17.86,17.83,17.84,37500.0,17.3893,17.3991,17.3698,17.3796,37500.0
2010-10-11 13:00:00,17.85,17.89,17.83,17.88,85600.0,17.3893,17.4283,17.3698,17.4185,85600.0
2010-10-11 13:10:00,17.87,17.93,17.87,17.92,90300.0,17.4088,17.4673,17.4088,17.4575,90300.0
2010-10-11 13:20:00,17.93,17.93,17.87,17.89,39100.0,17.4673,17.4673,17.4088,17.4283,39100.0
2010-10-11 13:30:00,17.89,17.91,17.88,17.91,30700.0,17.4283,17.4478,17.4185,17.4478,30700.0
2010-10-11 13:40:00,17.91,17.91,17.87,17.91,51700.0,17.4478,17.4478,17.4088,17.4478,51700.0
2010-10-11 13:50:00,17.9,17.9,17.86,17.88,66400.0,17.438,17.438,17.3991,17.4185,66400.0
2010-10-11 14:00:00,17.88,17.88,17.83,17.84,139200.0,17.4185,17.4185,17.3698,17.3796,139200.0
2010-10-11 14:10:00,17.83,17.84,17.81,17.83,75600.0,17.3698,17.3796,17.3504,17.3698,75600.0
2010-10-11 14:20:00,17.82,17.83,17.81,17.82,33200.0,17.3601,17.3698,17.3504,17.3601,33200.0
2010-10-11 14:30:00,17.82,17.82,17.81,17.81,28200.0,17.3601,17.3601,17.3504,17.3504,28200.0
2010-10-11 14:40:00,17.81,17.82,17.8,17.8,43500.0,17.3504,17.3601,17.3406,17.3406,43500.0
2010-10-11 14:50:00,17.8,17.81,17.78,17.78,49200.0,17.3406,17.3504,17.3211,17.3211,49200.0
2010-10-11 15:00:00,17.79,17.8,17.78,17.79,52000.0,17.3309,17.3406,17.3211,17.3309,52000.0
2010-10-11 15:10:00,17.79,17.79,17.71,17.72,103000.0,17.3309,17.3309,17.2529,17.2627,103000.0
2010-10-11 15:20:00,17.72,17.73,17.71,17.72,76400.0,17.2627,17.2724,17.2529,17.2627,76400.0
2010-10-11 15:30:00,17.72,17.72,17.48,17.62,922800.0,17.2627,17.2627,17.0289,17.1653,922800.0
2010-10-11 15:40:00,17.61,17.66,17.58,17.66,210700.0,17.1555,17.2042,17.1263,17.2042,210700.0
2010-10-11 15:50:00,17.65,17.67,17.65,17.66,190100.0,17.1945,17.214,17.1945,17.2042,190100.0
2010-10-12 09:30:00,17.6,17.69,17.57,17.67,122300.0,17.1458,17.2335,17.1165,17.214,122300.0
2010-10-12 09:40:00,17.68,17.76,17.34,17.39,443100.0,17.2237,17.3016,16.8925,16.9412,443100.0
2010-10-12 09:50:00,17.4,17.43,17.28,17.28,407500.0,16.9509,16.9802,16.834,16.834,407500.0
2010-10-12 10:00:00,17.27,17.35,17.08,17.09,866900.0,16.8243,16.9022,16.6392,16.6489,866900.0
2010-10-12 10:10:00,17.1,17.12,16.92,17.11,1117400.0,16.6587,16.6782,16.4833,16.6684,1117400.0
2010-10-12 10:20:00,17.11,17.24,17.11,17.21,1114300.0,16.6684,16.7951,16.6684,16.7658,1114300.0
2010-10-12 10:30:00,17.21,17.25,17.13,17.16,347500.0,16.7658,16.8048,16.6879,16.7171,347500.0
2010-10-12 10:40:00,17.16,17.21,17.14,17.18,237900.0,16.7171,16.7658,16.6976,16.7366,237900.0
2010-10-12 10:50:00,17.17,17.21,17.13,17.16,287900.0,16.7269,16.7658,16.6879,16.7171,287900.0
2010-10-12 11:00:00,17.16,17.19,17.14,17.16,227700.0,16.7171,16.7464,16.6976,16.7171,227700.0
2010-10-12 11:10:00,17.16,17.16,17.0,17.01,437500.0,16.7171,16.7171,16.5613,16.571,437500.0
2010-10-12 11:20:00,17.0,17.01,16.88,16.97,594500.0,16.5613,16.571,16.4444,16.532,594500.0
2010-10-12 11:30:00,16.97,16.99,16.91,16.96,354200.0,16.532,16.5515,16.4736,16.5223,354200.0
2010-10-12 11:40:00,16.96,16.97,16.88,16.89,131400.0,16.5223,16.532,16.4444,16.4541,131400.0
2010-10-12 11:50:00,16.88,16.92,16.88,16.92,131100.0,16.4444,16.4833,16.4444,16.4833,131100.0
2010-10-12 12:00:00,16.92,16.93,16.72,16.77,951700.0,16.4833,16.4931,16.2885,16.3372,951700.0
2010-10-12 12:10:00,16.77,16.81,16.73,16.75,317300.0,16.3372,16.3762,16.2982,16.3177,317300.0
2010-10-12 12:20:00,16.75,16.75,16.64,16.69,385900.0,16.3177,16.3177,16.2105,16.2593,385900.0
2010-10-12 12:30:00,16.69,16.73,16.64,16.65,311100.0,16.2593,16.2982,16.2105,16.2203,311100.0
2010-10-12 12:40:00,16.64,16.65,16.51,16.58,590600.0,16.2105,16.2203,16.0839,16.1521,590600.0
2010-10-12 12:50:00,16.58,16.61,16.46,16.52,377600.0,16.1521,16.1813,16.0352,16.0936,377600.0
2010-10-12 13:00:00,16.52,16.64,16.51,16.64,304300.0,16.0936,16.2105,16.0839,16.2105,304300.0
2010-10-12 13:10:00,16.64,16.7,16.63,16.68,238300.0,16.2105,16.269,16.2008,16.2495,238300.0
2010-10-12 13:20:00,16.68,16.78,16.68,16.77,442800.0,16.2495,16.3469,16.2495,16.3372,442800.0
2010-10-12 13:30:00,16.77,16.86,16.76,16.79,280300.0,16.3372,16.4249,16.3275,16.3567,280300.0
2010-10-12 13:40:00,16.8,16.82,16.71,16.8,240100.0,16.3664,16.3859,16.2787,16.3664,240100.0
2010-10-12 13:50:00,16.8,16.81,16.69,16.73,152000.0,16.3664,16.3762,16.2593,16.2982,152000.0
2010-10-12 14:00:00,16.73,16.81,16.67,16.81,261700.0,16.2982,16.3762,16.2398,16.3762,261700.0
2010-10-12 14:10:00,16.81,16.81,16.74,16.76,281700.0,16.3762,16.3762,16.308,16.3275,281700.0
2010-10-12 14:20:00,16.76,16.77,16.66,16.77,313500.0,16.3275,16.3372,16.23,16.3372,313500.0
2010-10-12 14:30:00,16.77,16.77,16.62,16.63,669600.0,16.3372,16.3372,16.1911,16.2008,669600.0
2010-10-12 14:40:00,16.63,16.72,16.63,16.68,363200.0,16.2008,16.2885,16.2008,16.2495,363200.0
2010-10-12 14:50:00,16.68,16.73,16.68,16.71,216600.0,16.2495,16.2982,16.2495,16.2787,216600.0
2010-10-12 15:00:00,16.7,16.71,16.61,16.68,370000.0,16.269,16.2787,16.1813,16.2495,370000.0
2010-10-12 15:10:00,16.68,16.7,16.65,16.68,241900.0,16.2495,16.269,16.2203,16.2495,241900.0
2010-10-12 15:20:00,16.67,16.71,16.66,16.7,296100.0,16.2398,16.2787,16.23,16.269,296100.0
2010-10-12 15:30:00,16.71,16.71,16.65,16.69,323000.0,16.2787,16.2787,16.2203,16.2593,323000.0
2010-10-12 15:40:00,16.69,16.71,16.68,16.69,334500.0,16.2593,16.2787,16.2495,16.2593,334500.0
2010-10-12 15:50:00,16.69,16.7,16.61,16.62,960000.0,16.2593,16.269,16.1813,16.1911,960000.0
2010-10-13 09:30:00,16.69,16.77,16.55,16.58,342600.0,16.2593,16.3372,16.1229,16.1521,342600.0
2010-10-13 09:40:00,16.59,16.76,16.45,16.74,637200.0,16.1618,16.3275,16.0255,16.308,637200.0
2010-10-13 09:50:00,16.73,16.76,16.62,16.65,266000.0,16.2982,16.3275,16.1911,16.2203,266000.0
2010-10-13 10:00:00,16.65,16.67,16.58,16.62,261100.0,16.2203,16.2398,16.1521,16.1911,261100.0
2010-10-13 10:10:00,16.62,16.63,16.5,16.53,415900.0,16.1911,16.2008,16.0742,16.1034,415900.0
2010-10-13 10:20:00,16.52,16.53,16.37,16.42,625900.0,16.0936,16.1034,15.9475,15.9962,625900.0
2010-10-13 10:30:00,16.42,16.47,16.36,16.42,335100.0,15.9962,16.0449,15.9378,15.9962,335100.0
2010-10-13 10:40:00,16.42,16.42,16.38,16.41,184200.0,15.9962,15.9962,15.9573,15.9865,184200.0
2010-10-13 10:50:00,16.41,16.46,16.4,16.46,138700.0,15.9865,16.0352,15.9767,16.0352,138700.0
2010-10-13 11:00:00,16.46,16.52,16.44,16.52,150700.0,16.0352,16.0936,16.0157,16.0936,150700.0
2010-10-13 11:10:00,16.52,16.56,16.49,16.53,108200.0,16.0936,16.1326,16.0644,16.1034,108200.0
2010-10-13 11:20:00,16.53,16.56,16.52,16.52,59600.0,16.1034,16.1326,16.0936,16.0936,59600.0
2010-10-13 11:30:00,16.52,16.55,16.52,16.52,71300.0,16.0936,16.1229,16.0936,16.0936,71300.0
2010-10-13 11:40:00,16.52,16.52,16.46,16.52,182700.0,16.0936,16.0936,16.0352,16.0936,182700.0
2010-10-13 11:50:00,16.52,16.52,16.51,16.52,61800.0,16.0936,16.0936,16.0839,16.0936,61800.0
2010-10-13 12:00:00,16.51,16.53,16.51,16.53,90400.0,16.0839,16.1034,16.0839,16.1034,90400.0
2010-10-13 12:10:00,16.53,16.55,16.52,16.54,85500.0,16.1034,16.1229,16.0936,16.1131,85500.0
2010-10-13 12:20:00,16.54,16.63,16.53,16.63,376200.0,16.1131,16.2008,16.1034,16.2008,376200.0
2010-10-13 12:30:00,16.62,16.63,16.6,16.61,164900.0,16.1911,16.2008,16.1716,16.1813,164900.0
2010-10-13 12:40:00,16.61,16.61,16.56,16.58,108300.0,16.1813,16.1813,16.1326,16.1521,108300.0
2010-10-13 12:50:00,16.59,16.6,16.57,16.59,150500.0,16.1618,16.1716,16.1424,16.1618,150500.0
2010-10-13 13:00:00,16.59,16.65,16.58,16.64,304500.0,16.1618,16.2203,16.1521,16.2105,304500.0
2010-10-13 13:10:00,16.64,16.7,16.64,16.66,240700.0,16.2105,16.269,16.2105,16.23,240700.0
2010-10-13 13:20:00,16.67,16.72,16.66,16.71,108500.0,16.2398,16.2885,16.23,16.2787,108500.0
2010-10-13 13:30:00,16.72,16.78,16.71,16.77,99200.0,16.2885,16.3469,16.2787,16.3372,99200.0
2010-10-13 13:40:00,16.77,16.78,16.74,16.76,110300.0,16.3372,16.3469,16.308,16.3275,110300.0
2010-10-13 13:50:00,16.76,16.78,16.75,16.75,114800.0,16.3275,16.3469,16.3177,16.3177,114800.0
2010-10-13 14:00:00,16.76,16.81,16.75,16.8,112600.0,16.3275,16.3762,16.3177,16.3664,112600.0
2010-10-13 14:10:00,16.8,16.85,16.79,16.84,104400.0,16.3664,16.4151,16.3567,16.4054,104400.0
2010-10-13 14:20:00,16.84,16.86,16.81,16.82,119400.0,16.4054,16.4249,16.3762,16.3859,119400.0
2010-10-13 14:30:00,16.81,16.83,16.77,16.77,115900.0,16.3762,16.3956,16.3372,16.3372,115900.0
2010-10-13 14:40:00,16.77,16.78,16.71,16.72,134500.0,16.3372,16.3469,16.2787,16.2885,134500.0
2010-10-13 14:50:00,16.72,16.74,16.71,16.74,82200.0,16.2885,16.308,16.2787,16.308,82200.0
2010-10-13 15:00:00,16.73,16.75,16.69,16.7,114000.0,16.2982,16.3177,16.2593,16.269,114000.0
2010-10-13 15:10:00,16.7,16.74,16.69,16.74,171800.0,16.269,16.308,16.2593,16.308,171800.0
2010-10-13 15:20:00,16.74,16.78,16.73,16.76,233800.0,16.308,16.3469,16.2982,16.3275,233800.0
2010-10-13 15:30:00,16.76,16.8,16.75,16.79,295300.0,16.3275,16.3664,16.3177,16.3567,295300.0
2010-10-13 15:40:00,16.79,16.84,16.68,16.72,945500.0,16.3567,16.4054,16.2495,16.2885,945500.0
2010-10-13 15:50:00,16.73,16.77,16.72,16.77,741600.0,16.2982,16.3372,16.2885,16.3372,741600.0
2010-10-14 09:30:00,16.72,16.98,16.71,16.91,313900.0,16.2885,16.5418,16.2787,16.4736,313900.0
2010-10-14 09:40:00,16.91,16.91,16.79,16.82,243700.0,16.4736,16.4736,16.3567,16.3859,243700.0
2010-10-14 09:50:00,16.82,16.86,16.74,16.75,175000.0,16.3859,16.4249,16.308,16.3177,175000.0
2010-10-14 10:00:00,16.76,16.79,16.75,16.77,119700.0,16.3275,16.3567,16.3177,16.3372,119700.0
2010-10-14 10:10:00,16.77,16.79,16.76,16.77,77600.0,16.3372,16.3567,16.3275,16.3372,77600.0
2010-10-14 10:20:00,16.77,16.85,16.77,16.82,60500.0,16.3372,16.4151,16.3372,16.3859,60500.0
2010-10-14 10:30:00,16.81,16.82,16.77,16.79,64800.0,16.3762,16.3859,16.3372,16.3567,64800.0
2010-10-14 10:40:00,16.78,16.83,16.76,16.82,74900.0,16.3469,16.3956,16.3275,16.3859,74900.0
2010-10-14 10:50:00,16.81,16.82,16.78,16.79,50100.0,16.3762,16.3859,16.3469,16.3567,50100.0
2010-10-14 11:00:00,16.79,16.8,16.76,16.79,58300.0,16.3567,16.3664,16.3275,16.3567,58300.0
2010-10-14 11:10:00,16.79,16.79,16.76,16.79,89500.0,16.3567,16.3567,16.3275,16.3567,89500.0
2010-10-14 11:20:00,16.78,16.78,16.72,16.75,85800.0,16.3469,16.3469,16.2885,16.3177,85800.0
2010-10-14 11:30:00,16.75,16.76,16.7,16.7,93700.0,16.3177,16.3275,16.269,16.269,93700.0
2010-10-14 11:40:00,16.7,16.71,16.66,16.69,76000.0,16.269,16.2787,16.23,16.2593,76000.0
2010-10-14 11:50:00,16.68,16.72,16.68,16.7,73400.0,16.2495,16.2885,16.2495,16.269,73400.0
2010-10-14 12:00:00,16.71,16.74,16.7,16.74,50100.0,16.2787,16.308,16.269,16.308,50100.0
2010-10-14 12:10:00,16.74,16.76,16.72,16.72,64600.0,16.308,16.3275,16.2885,16.2885,64600.0
2010-10-14 12:20:00,16.72,16.73,16.64,16.65,95300.0,16.2885,16.2982,16.2105,16.2203,95300.0
2010-10-14 12:30:00,16.65,16.67,16.62,16.63,83400.0,16.2203,16.2398,16.1911,16.2008,83400.0
2010-10-14 12:40:00,16.64,16.66,16.63,16.65,31100.0,16.2105,16.23,16.2008,16.2203,31100.0
2010-10-14 12:50:00,16.65,16.69,16.65,16.68,33800.0,16.2203,16.2593,16.2203,16.2495,33800.0
2010-10-14 13:00:00,16.67,16.68,16.61,16.63,77000.0,16.2398,16.2495,16.1813,16.2008,77000.0
2010-10-14 13:10:00,16.64,16.66,16.62,16.63,43100.0,16.2105,16.23,16.1911,16.2008,43100.0
2010-10-14 13:20:00,16.62,16.63,16.61,16.61,36500.0,16.1911,16.2008,16.1813,16.1813,36500.0
2010-10-14 13:30:00,16.61,16.64,16.61,16.64,82100.0,16.1813,16.2105,16.1813,16.2105,82100.0
2010-10-14 13:40:00,16.64,16.64,16.63,16.64,23500.0,16.2105,16.2105,16.2008,16.2105,23500.0
2010-10-14 13:50:00,16.64,16.64,16.62,16.64,67800.0,16.2105,16.2105,16.1911,16.2105,67800.0
2010-10-14 14:00:00,16.64,16.64,16.6,16.6,53600.0,16.2105,16.2105,16.1716,16.1716,53600.0
2010-10-14 14:10:00,16.61,16.61,16.58,16.59,64000.0,16.1813,16.1813,16.1521,16.1618,64000.0
2010-10-14 14:20:00,16.6,16.6,16.55,16.55,67600.0,16.1716,16.1716,16.1229,16.1229,67600.0
2010-10-14 14:30:00,16.55,16.56,16.52,16.54,75800.0,16.1229,16.1326,16.0936,16.1131,75800.0
2010-10-14 14:40:00,16.54,16.54,16.52,16.53,96400.0,16.1131,16.1131,16.0936,16.1034,96400.0
2010-10-14 14:50:00,16.53,16.55,16.51,16.51,83500.0,16.1034,16.1229,16.0839,16.0839,83500.0
2010-10-14 15:00:00,16.51,16.52,16.48,16.49,421600.0,16.0839,16.0936,16.0547,16.0644,421600.0
2010-10-14 15:10:00,16.49,16.49,16.45,16.47,370800.0,16.0644,16.0644,16.0255,16.0449,370800.0
2010-10-14 15:20:00,16.47,16.51,16.46,16.49,324100.0,16.0449,16.0839,16.0352,16.0644,324100.0
2010-10-14 15:30:00,16.5,16.51,16.48,16.48,310200.0,16.0742,16.0839,16.0547,16.0547,310200.0
2010-10-14 15:40:00,16.49,16.5,16.48,16.49,315400.0,16.0644,16.0742,16.0547,16.0644,315400.0
2010-10-14 15:50:00,16.49,16.52,16.48,16.51,974900.0,16.0644,16.0936,16.0547,16.0839,974900.0
2010-10-15 09:30:00,16.66,16.66,16.23,16.23,846000.0,16.23,16.23,15.8111,15.8111,846000.0
2010-10-15 09:40:00,16.23,16.25,16.07,16.11,594200.0,15.8111,15.8306,15.6553,15.6942,594200.0
2010-10-15 09:50:00,16.11,16.11,16.01,16.07,445500.0,15.6942,15.6942,15.5968,15.6553,445500.0
2010-10-15 10:00:00,16.06,16.07,15.95,15.99,451400.0,15.6455,15.6553,15.5384,15.5773,451400.0
2010-10-15 10:10:00,15.99,16.07,15.96,15.98,429300.0,15.5773,15.6553,15.5481,15.5676,429300.0
2010-10-15 10:20:00,15.98,15.99,15.87,15.87,370900.0,15.5676,15.5773,15.4604,15.4604,370900.0
2010-10-15 10:30:00,15.87,15.88,15.77,15.85,448300.0,15.4604,15.4702,15.363,15.4409,448300.0
2010-10-15 10:40:00,15.85,15.89,15.81,15.83,458700.0,15.4409,15.4799,15.402,15.4215,458700.0
2010-10-15 10:50:00,15.82,15.88,15.82,15.86,273400.0,15.4117,15.4702,15.4117,15.4507,273400.0
2010-10-15 11:00:00,15.86,15.87,15.83,15.87,325400.0,15.4507,15.4604,15.4215,15.4604,325400.0
2010-10-15 11:10:00,15.87,15.91,15.86,15.86,203200.0,15.4604,15.4994,15.4507,15.4507,203200.0
2010-10-15 11:20:00,15.86,15.87,15.84,15.85,182800.0,15.4507,15.4604,15.4312,15.4409,182800.0
2010-10-15 11:30:00,15.85,15.94,15.85,15.94,109500.0,15.4409,15.5286,15.4409,15.5286,109500.0
2010-10-15 11:40:00,15.94,15.97,15.91,15.93,242800.0,15.5286,15.5578,15.4994,15.5189,242800.0
2010-10-15 11:50:00,15.93,15.95,15.9,15.91,447500.0,15.5189,15.5384,15.4896,15.4994,447500.0
2010-10-15 12:00:00,15.91,15.95,15.87,15.88,274300.0,15.4994,15.5384,15.4604,15.4702,274300.0
2010-10-15 12:10:00,15.88,15.91,15.87,15.91,52500.0,15.4702,15.4994,15.4604,15.4994,52500.0
2010-10-15 12:20:00,15.92,15.95,15.91,15.94,86700.0,15.5091,15.5384,15.4994,15.5286,86700.0
2010-10-15 12:30:00,15.94,15.98,15.93,15.95,217200.0,15.5286,15.5676,15.5189,15.5384,217200.0
2010-10-15 12:40:00,15.95,15.99,15.94,15.99,83200.0,15.5384,15.5773,15.5286,15.5773,83200.0
2010-10-15 12:50:00,15.99,16.0,15.95,15.96,122200.0,15.5773,15.5871,15.5384,15.5481,122200.0
2010-10-15 13:00:00,15.96,16.01,15.96,16.0,88600.0,15.5481,15.5968,15.5481,15.5871,88600.0
2010-10-15 13:10:00,16.0,16.01,15.96,16.01,131400.0,15.5871,15.5968,15.5481,15.5968,131400.0
2010-10-15 13:20:00,16.01,16.01,16.0,16.01,95100.0,15.5968,15.5968,15.5871,15.5968,95100.0
2010-10-15 13:30:00,16.01,16.02,15.99,16.01,135800.0,15.5968,15.6066,15.5773,15.5968,135800.0
2010-10-15 13:40:00,16.01,16.01,15.96,15.97,134600.0,15.5968,15.5968,15.5481,15.5578,134600.0
2010-10-15 13:50:00,15.97,15.98,15.91,15.93,295800.0,15.5578,15.5676,15.4994,15.5189,295800.0
2010-10-15 14:00:00,15.92,15.93,15.9,15.93,110100.0,15.5091,15.5189,15.4896,15.5189,110100.0
2010-10-15 14:10:00,15.93,15.94,15.9,15.91,172100.0,15.5189,15.5286,15.4896,15.4994,172100.0
2010-10-15 14:20:00,15.92,15.93,15.91,15.92,92800.0,15.5091,15.5189,15.4994,15.5091,92800.0
2010-10-15 14:30:00,15.92,15.94,15.91,15.92,196300.0,15.5091,15.5286,15.4994,15.5091,196300.0
2010-10-15 14:40:00,15.92,15.93,15.9,15.92,84200.0,15.5091,15.5189,15.4896,15.5091,84200.0
2010-10-15 14:50:00,15.92,15.93,15.88,15.9,192400.0,15.5091,15.5189,15.4702,15.4896,192400.0
2010-10-15 15:00:00,15.91,15.91,15.88,15.9,160000.0,15.4994,15.4994,15.4702,15.4896,160000.0
2010-10-15 15:10:00,15.9,15.9,15.87,15.89,180800.0,15.4896,15.4896,15.4604,15.4799,180800.0
2010-10-15 15:20:00,15.88,15.9,15.87,15.88,268200.0,15.4702,15.4896,15.4604,15.4702,268200.0
2010-10-15 15:30:00,15.88,15.89,15.87,15.88,336400.0,15.4702,15.4799,15.4604,15.4702,336400.0
2010-10-15 15:40:00,15.88,15.95,15.88,15.94,440800.0,15.4702,15.5384,15.4702,15.5286,440800.0
2010-10-15 15:50:00,15.94,15.96,15.91,15.95,1241500.0,15.5286,15.5481,15.4994,15.5384,1241500.0
2010-10-18 09:30:00,15.87,15.92,15.71,15.8,298900.0,15.4604,15.5091,15.3046,15.3922,298900.0
2010-10-18 09:40:00,15.8,15.97,15.78,15.9,296600.0,15.3922,15.5578,15.3727,15.4896,296600.0
2010-10-18 09:50:00,15.89,15.95,15.86,15.95,119300.0,15.4799,15.5384,15.4507,15.5384,119300.0
2010-10-18 10:00:00,15.94,15.95,15.83,15.87,401200.0,15.5286,15.5384,15.4215,15.4604,401200.0
2010-10-18 10:10:00,15.87,15.93,15.86,15.92,255200.0,15.4604,15.5189,15.4507,15.5091,255200.0
2010-10-18 10:20:00,15.92,15.92,15.85,15.87,111900.0,15.5091,15.5091,15.4409,15.4604,111900.0
2010-10-18 10:30:00,15.88,15.92,15.87,15.92,124000.0,15.4702,15.5091,15.4604,15.5091,124000.0
2010-10-18 10:40:00,15.93,16.0,15.92,16.0,153100.0,15.5189,15.5871,15.5091,15.5871,153100.0
2010-10-18 10:50:00,16.0,16.0,15.97,15.99,169900.0,15.5871,15.5871,15.5578,15.5773,169900.0
2010-10-18 11:00:00,15.98,15.98,15.9,15.92,143100.0,15.5676,15.5676,15.4896,15.5091,143100.0
2010-10-18 11:10:00,15.92,15.93,15.91,15.92,67800.0,15.5091,15.5189,15.4994,15.5091,67800.0
2010-10-18 11:20:00,15.92,15.93,15.91,15.92,47300.0,15.5091,15.5189,15.4994,15.5091,47300.0
2010-10-18 11:30:00,15.91,15.92,15.89,15.91,182600.0,15.4994,15.5091,15.4799,15.4994,182600.0
2010-10-18 11:40:00,15.9,15.9,15.84,15.87,109800.0,15.4896,15.4896,15.4312,15.4604,109800.0
2010-10-18 11:50:00,15.87,15.88,15.83,15.84,105200.0,15.4604,15.4702,15.4215,15.4312,105200.0
2010-10-18 12:00:00,15.85,15.86,15.82,15.84,107900.0,15.4409,15.4507,15.4117,15.4312,107900.0
2010-10-18 12:10:00,15.83,15.84,15.82,15.82,104100.0,15.4215,15.4312,15.4117,15.4117,104100.0
2010-10-18 12:20:00,15.82,15.83,15.79,15.8,54900.0,15.4117,15.4215,15.3825,15.3922,54900.0
2010-10-18 12:30:00,15.8,15.8,15.77,15.8,125100.0,15.3922,15.3922,15.363,15.3922,125100.0
2010-10-18 12:40:00,15.8,15.81,15.79,15.8,60900.0,15.3922,15.402,15.3825,15.3922,60900.0
2010-10-18 12:50:00,15.8,15.81,15.77,15.79,94500.0,15.3922,15.402,15.363,15.3825,94500.0
2010-10-18 13:00:00,15.79,15.8,15.78,15.79,63100.0,15.3825,15.3922,15.3727,15.3825,63100.0
2010-10-18 13:10:00,15.79,15.8,15.78,15.79,73100.0,15.3825,15.3922,15.3727,15.3825,73100.0
2010-10-18 13:20:00,15.79,15.79,15.78,15.78,45800.0,15.3825,15.3825,15.3727,15.3727,45800.0
2010-10-18 13:30:00,15.78,15.78,15.74,15.75,180500.0,15.3727,15.3727,15.3338,15.3435,180500.0
2010-10-18 13:40:00,15.75,15.76,15.74,15.76,53800.0,15.3435,15.3533,15.3338,15.3533,53800.0
2010-10-18 13:50:00,15.77,15.77,15.74,15.75,40700.0,15.363,15.363,15.3338,15.3435,40700.0
2010-10-18 14:00:00,15.75,15.77,15.74,15.75,124300.0,15.3435,15.363,15.3338,15.3435,124300.0
2010-10-18 14:10:00,15.75,15.76,15.74,15.76,203600.0,15.3435,15.3533,15.3338,15.3533,203600.0
2010-10-18 14:20:00,15.76,15.77,15.74,15.76,203400.0,15.3533,15.363,15.3338,15.3533,203400.0
2010-10-18 14:30:00,15.77,15.77,15.75,15.76,51200.0,15.363,15.363,15.3435,15.3533,51200.0
2010-10-18 14:40:00,15.75,15.76,15.74,15.75,89600.0,15.3435,15.3533,15.3338,15.3435,89600.0
2010-10-18 14:50:00,15.75,15.75,15.69,15.7,305400.0,15.3435,15.3435,15.2851,15.2948,305400.0
2010-10-18 15:00:00,15.7,15.75,15.7,15.75,219800.0,15.2948,15.3435,15.2948,15.3435,219800.0
2010-10-18 15:10:00,15.75,15.75,15.7,15.7,224100.0,15.3435,15.3435,15.2948,15.2948,224100.0
2010-10-18 15:20:00,15.7,15.75,15.7,15.73,203500.0,15.2948,15.3435,15.2948,15.324,203500.0
2010-10-18 15:30:00,15.73,15.75,15.72,15.74,95700.0,15.324,15.3435,15.3143,15.3338,95700.0
2010-10-18 15:40:00,15.75,15.76,15.74,15.75,197200.0,15.3435,15.3533,15.3338,15.3435,197200.0
2010-10-18 15:50:00,15.74,15.77,15.73,15.77,562000.0,15.3338,15.363,15.324,15.363,562000.0
2010-10-19 09:30:00,15.6,15.72,15.58,15.6,272800.0,15.1974,15.3143,15.1779,15.1974,272800.0
2010-10-19 09:40:00,15.6,15.61,15.5,15.51,196400.0,15.1974,15.2071,15.1,15.1097,196400.0
2010-10-19 09:50:00,15.51,15.54,15.43,15.53,177000.0,15.1097,15.1389,15.0318,15.1292,177000.0
2010-10-19 10:00:00,15.53,15.62,15.51,15.62,167000.0,15.1292,15.2169,15.1097,15.2169,167000.0
2010-10-19 10:10:00,15.61,15.64,15.56,15.6,167500.0,15.2071,15.2364,15.1584,15.1974,167500.0
2010-10-19 10:20:00,15.6,15.61,15.57,15.6,71300.0,15.1974,15.2071,15.1682,15.1974,71300.0
2010-10-19 10:30:00,15.59,15.63,15.56,15.57,135300.0,15.1876,15.2266,15.1584,15.1682,135300.0
2010-10-19 10:40:00,15.57,15.59,15.52,15.53,227400.0,15.1682,15.1876,15.1195,15.1292,227400.0
2010-10-19 10:50:00,15.53,15.58,15.51,15.55,376300.0,15.1292,15.1779,15.1097,15.1487,376300.0
2010-10-19 11:00:00,15.54,15.59,15.52,15.54,102800.0,15.1389,15.1876,15.1195,15.1389,102800.0
2010-10-19 11:10:00,15.54,15.59,15.54,15.56,79400.0,15.1389,15.1876,15.1389,15.1584,79400.0
2010-10-19 11:20:00,15.55,15.6,15.52,15.58,134900.0,15.1487,15.1974,15.1195,15.1779,134900.0
2010-10-19 11:30:00,15.59,15.61,15.58,15.6,54500.0,15.1876,15.2071,15.1779,15.1974,54500.0
2010-10-19 11:40:00,15.61,15.64,15.6,15.64,32500.0,15.2071,15.2364,15.1974,15.2364,32500.0
2010-10-19 11:50:00,15.64,15.64,15.6,15.63,51100.0,15.2364,15.2364,15.1974,15.2266,51100.0
2010-10-19 12:00:00,15.62,15.66,15.62,15.65,114200.0,15.2169,15.2558,15.2169,15.2461,114200.0
2010-10-19 12:10:00,15.65,15.68,15.64,15.67,36400.0,15.2461,15.2753,15.2364,15.2656,36400.0
2010-10-19 12:20:00,15.66,15.68,15.65,15.68,67100.0,15.2558,15.2753,15.2461,15.2753,67100.0
2010-10-19 12:30:00,15.67,15.68,15.64,15.66,64500.0,15.2656,15.2753,15.2364,15.2558,64500.0
2010-10-19 12:40:00,15.66,15.68,15.65,15.68,29800.0,15.2558,15.2753,15.2461,15.2753,29800.0
2010-10-19 12:50:00,15.68,15.73,15.66,15.73,109600.0,15.2753,15.324,15.2558,15.324,109600.0
2010-10-19 13:00:00,15.72,15.73,15.67,15.68,65700.0,15.3143,15.324,15.2656,15.2753,65700.0
2010-10-19 13:10:00,15.69,15.7,15.66,15.69,112900.0,15.2851,15.2948,15.2558,15.2851,112900.0
2010-10-19 13:20:00,15.69,15.69,15.64,15.64,38300.0,15.2851,15.2851,15.2364,15.2364,38300.0
2010-10-19 13:30:00,15.63,15.63,15.55,15.61,310000.0,15.2266,15.2266,15.1487,15.2071,310000.0
2010-10-19 13:40:00,15.62,15.62,15.55,15.59,62900.0,15.2169,15.2169,15.1487,15.1876,62900.0
2010-10-19 13:50:00,15.58,15.58,15.5,15.52,99300.0,15.1779,15.1779,15.1,15.1195,99300.0
2010-10-19 14:00:00,15.51,15.52,15.44,15.47,144700.0,15.1097,15.1195,15.0415,15.0707,144700.0
2010-10-19 14:10:00,15.47,15.52,15.46,15.48,80300.0,15.0707,15.1195,15.061,15.0805,80300.0
2010-10-19 14:20:00,15.49,15.56,15.47,15.52,292100.0,15.0902,15.1584,15.0707,15.1195,292100.0
2010-10-19 14:30:00,15.52,15.57,15.5,15.54,126000.0,15.1195,15.1682,15.1,15.1389,126000.0
2010-10-19 14:40:00,15.54,15.58,15.53,15.57,74500.0,15.1389,15.1779,15.1292,15.1682,74500.0
2010-10-19 14:50:00,15.58,15.59,15.53,15.56,144900.0,15.1779,15.1876,15.1292,15.1584,144900.0
2010-10-19 15:00:00,15.57,15.58,15.52,15.52,114500.0,15.1682,15.1779,15.1195,15.1195,114500.0
2010-10-19 15:10:00,15.51,15.54,15.49,15.52,110300.0,15.1097,15.1389,15.0902,15.1195,110300.0
2010-10-19 15:20:00,15.51,15.53,15.48,15.49,106000.0,15.1097,15.1292,15.0805,15.0902,106000.0
2010-10-19 15:30:00,15.49,15.52,15.46,15.51,214000.0,15.0902,15.1195,15.061,15.1097,214000.0
2010-10-19 15:40:00,15.51,15.55,15.48,15.53,221000.0,15.1097,15.1487,15.0805,15.1292,221000.0
2010-10-19 15:50:00,15.54,15.59,15.52,15.57,587600.0,15.1389,15.1876,15.1195,15.1682,587600.0
2010-10-20 09:30:00,15.58,15.71,15.58,15.66,96600.0,15.1779,15.3046,15.1779,15.2558,96600.0
2010-10-20 09:40:00,15.67,15.72,15.59,15.59,127300.0,15.2656,15.3143,15.1876,15.1876,127300.0
2010-10-20 09:50:00,15.6,15.61,15.52,15.52,67800.0,15.1974,15.2071,15.1195,15.1195,67800.0
2010-10-20 10:00:00,15.52,15.53,15.43,15.43,143300.0,15.1195,15.1292,15.0318,15.0318,143300.0
2010-10-20 10:10:00,15.43,15.43,15.32,15.34,223200.0,15.0318,15.0318,14.9246,14.9441,223200.0
2010-10-20 10:20:00,15.34,15.38,15.34,15.38,82000.0,14.9441,14.9831,14.9441,14.9831,82000.0
2010-10-20 10:30:00,15.38,15.4,15.34,15.34,132100.0,14.9831,15.0026,14.9441,14.9441,132100.0
2010-10-20 10:40:00,15.34,15.43,15.34,15.43,260300.0,14.9441,15.0318,14.9441,15.0318,260300.0
2010-10-20 10:50:00,15.43,15.47,15.42,15.44,311800.0,15.0318,15.0707,15.022,15.0415,311800.0
2010-10-20 11:00:00,15.44,15.45,15.39,15.45,97500.0,15.0415,15.0513,14.9928,15.0513,97500.0
2010-10-20 11:10:00,15.45,15.46,15.41,15.45,149300.0,15.0513,15.061,15.0123,15.0513,149300.0
2010-10-20 11:20:00,15.45,15.46,15.4,15.42,190500.0,15.0513,15.061,15.0026,15.022,190500.0
2010-10-20 11:30:00,15.42,15.43,15.39,15.39,155200.0,15.022,15.0318,14.9928,14.9928,155200.0
2010-10-20 11:40:00,15.39,15.4,15.36,15.37,121400.0,14.9928,15.0026,14.9636,14.9733,121400.0
2010-10-20 11:50:00,15.36,15.36,15.33,15.34,140900.0,14.9636,14.9636,14.9344,14.9441,140900.0
2010-10-20 12:00:00,15.33,15.4,15.32,15.39,95900.0,14.9344,15.0026,14.9246,14.9928,95900.0
2010-10-20 12:10:00,15.39,15.41,15.38,15.4,107000.0,14.9928,15.0123,14.9831,15.0026,107000.0
2010-10-20 12:20:00,15.4,15.4,15.38,15.39,56000.0,15.0026,15.0026,14.9831,14.9928,56000.0
2010-10-20 12:30:00,15.39,15.52,15.39,15.46,282400.0,14.9928,15.1195,14.9928,15.061,282400.0
2010-10-20 12:40:00,15.46,15.47,15.42,15.42,129100.0,15.061,15.0707,15.022,15.022,129100.0
2010-10-20 12:50:00,15.43,15.44,15.39,15.42,138200.0,15.0318,15.0415,14.9928,15.022,138200.0
2010-10-20 13:00:00,15.43,15.45,15.42,15.42,66600.0,15.0318,15.0513,15.022,15.022,66600.0
2010-10-20 13:10:00,15.42,15.5,15.41,15.48,174300.0,15.022,15.1,15.0123,15.0805,174300.0
2010-10-20 13:20:00,15.48,15.51,15.47,15.47,216900.0,15.0805,15.1097,15.0707,15.0707,216900.0
2010-10-20 13:30:00,15.48,15.48,15.45,15.45,61800.0,15.0805,15.0805,15.0513,15.0513,61800.0
2010-10-20 13:40:00,15.45,15.46,15.44,15.44,53400.0,15.0513,15.061,15.0415,15.0415,53400.0
2010-10-20 13:50:00,15.44,15.44,15.43,15.43,48700.0,15.0415,15.0415,15.0318,15.0318,48700.0
2010-10-20 14:00:00,15.43,15.44,15.36,15.36,194200.0,15.0318,15.0415,14.9636,14.9636,194200.0
2010-10-20 14:10:00,15.36,15.42,15.36,15.41,173000.0,14.9636,15.022,14.9636,15.0123,173000.0
2010-10-20 14:20:00,15.42,15.44,15.39,15.4,313300.0,15.022,15.0415,14.9928,15.0026,313300.0
2010-10-20 14:30:00,15.4,15.43,15.4,15.42,150400.0,15.0026,15.0318,15.0026,15.022,150400.0
2010-10-20 14:40:00,15.43,15.45,15.39,15.39,222900.0,15.0318,15.0513,14.9928,14.9928,222900.0
2010-10-20 14:50:00,15.39,15.4,15.36,15.37,147700.0,14.9928,15.0026,14.9636,14.9733,147700.0
2010-10-20 15:00:00,15.37,15.38,15.3,15.33,218400.0,14.9733,14.9831,14.9051,14.9344,218400.0
2010-10-20 15:10:00,15.33,15.35,15.31,15.35,196500.0,14.9344,14.9538,14.9149,14.9538,196500.0
2010-10-20 15:20:00,15.35,15.39,15.34,15.36,380900.0,14.9538,14.9928,14.9441,14.9636,380900.0
2010-10-20 15:30:00,15.36,15.37,15.31,15.34,260600.0,14.9636,14.9733,14.9149,14.9441,260600.0
2010-10-20 15:40:00,15.35,15.38,15.33,15.37,258600.0,14.9538,14.9831,14.9344,14.9733,258600.0
2010-10-20 15:50:00,15.37,15.4,15.3,15.4,1066100.0,14.9733,15.0026,14.9051,15.0026,1066100.0
2010-10-21 09:30:00,15.42,15.59,15.42,15.55,215100.0,15.022,15.1876,15.022,15.1487,215100.0
2010-10-21 09:40:00,15.55,15.56,15.47,15.47,129100.0,15.1487,15.1584,15.0707,15.0707,129100.0
2010-10-21 09:50:00,15.48,15.48,15.45,15.48,99400.0,15.0805,15.0805,15.0513,15.0805,99400.0
2010-10-21 10:00:00,15.48,15.48,15.37,15.44,354100.0,15.0805,15.0805,14.9733,15.0415,354100.0
2010-10-21 10:10:00,15.45,15.55,15.44,15.55,214300.0,15.0513,15.1487,15.0415,15.1487,214300.0
2010-10-21 10:20:00,15.55,15.63,15.54,15.59,370700.0,15.1487,15.2266,15.1389,15.1876,370700.0
2010-10-21 10:30:00,15.59,15.69,15.59,15.69,164700.0,15.1876,15.2851,15.1876,15.2851,164700.0
2010-10-21 10:40:00,15.68,15.77,15.68,15.76,331700.0,15.2753,15.363,15.2753,15.3533,331700.0
2010-10-21 10:50:00,15.76,15.8,15.75,15.8,170900.0,15.3533,15.3922,15.3435,15.3922,170900.0
2010-10-21 11:00:00,15.79,15.8,15.72,15.72,191700.0,15.3825,15.3922,15.3143,15.3143,191700.0
2010-10-21 11:10:00,15.72,15.73,15.64,15.64,120400.0,15.3143,15.324,15.2364,15.2364,120400.0
2010-10-21 11:20:00,15.64,15.68,15.6,15.62,120500.0,15.2364,15.2753,15.1974,15.2169,120500.0
2010-10-21 11:30:00,15.63,15.63,15.54,15.54,73100.0,15.2266,15.2266,15.1389,15.1389,73100.0
2010-10-21 11:40:00,15.55,15.56,15.49,15.55,69700.0,15.1487,15.1584,15.0902,15.1487,69700.0
2010-10-21 11:50:00,15.54,15.6,15.54,15.59,42400.0,15.1389,15.1974,15.1389,15.1876,42400.0
2010-10-21 12:00:00,15.59,15.6,15.53,15.53,47500.0,15.1876,15.1974,15.1292,15.1292,47500.0
2010-10-21 12:10:00,15.54,15.57,15.53,15.57,57700.0,15.1389,15.1682,15.1292,15.1682,57700.0
2010-10-21 12:20:00,15.56,15.59,15.54,15.59,55300.0,15.1584,15.1876,15.1389,15.1876,55300.0
2010-10-21 12:30:00,15.59,15.59,15.55,15.56,102600.0,15.1876,15.1876,15.1487,15.1584,102600.0
2010-10-21 12:40:00,15.55,15.58,15.52,15.55,76600.0,15.1487,15.1779,15.1195,15.1487,76600.0
2010-10-21 12:50:00,15.54,15.56,15.51,15.55,42800.0,15.1389,15.1584,15.1097,15.1487,42800.0
2010-10-21 13:00:00,15.56,15.6,15.55,15.6,96400.0,15.1584,15.1974,15.1487,15.1974,96400.0
2010-10-21 13:10:00,15.59,15.63,15.59,15.62,66100.0,15.1876,15.2266,15.1876,15.2169,66100.0
2010-10-21 13:20:00,15.62,15.62,15.58,15.6,33600.0,15.2169,15.2169,15.1779,15.1974,33600.0
2010-10-21 13:30:00,15.6,15.6,15.56,15.56,51000.0,15.1974,15.1974,15.1584,15.1584,51000.0
2010-10-21 13:40:00,15.56,15.57,15.48,15.49,68100.0,15.1584,15.1682,15.0805,15.0902,68100.0
2010-10-21 13:50:00,15.5,15.5,15.38,15.41,121900.0,15.1,15.1,14.9831,15.0123,121900.0
2010-10-21 14:00:00,15.4,15.46,15.38,15.45,119400.0,15.0026,15.061,14.9831,15.0513,119400.0
2010-10-21 14:10:00,15.45,15.46,15.42,15.46,110500.0,15.0513,15.061,15.022,15.061,110500.0
2010-10-21 14:20:00,15.46,15.47,15.43,15.45,62000.0,15.061,15.0707,15.0318,15.0513,62000.0
2010-10-21 14:30:00,15.45,15.49,15.45,15.48,91700.0,15.0513,15.0902,15.0513,15.0805,91700.0
2010-10-21 14:40:00,15.48,15.5,15.46,15.46,65700.0,15.0805,15.1,15.061,15.061,65700.0
2010-10-21 14:50:00,15.46,15.49,15.45,15.49,36200.0,15.061,15.0902,15.0513,15.0902,36200.0
2010-10-21 15:00:00,15.49,15.5,15.47,15.47,57300.0,15.0902,15.1,15.0707,15.0707,57300.0
2010-10-21 15:10:00,15.48,15.55,15.46,15.54,79400.0,15.0805,15.1487,15.061,15.1389,79400.0
2010-10-21 15:20:00,15.54,15.57,15.53,15.57,123100.0,15.1389,15.1682,15.1292,15.1682,123100.0
2010-10-21 15:30:00,15.56,15.58,15.55,15.56,75000.0,15.1584,15.1779,15.1487,15.1584,75000.0
2010-10-21 15:40:00,15.56,15.57,15.52,15.56,213300.0,15.1584,15.1682,15.1195,15.1584,213300.0
2010-10-21 15:50:00,15.56,15.58,15.55,15.56,276600.0,15.1584,15.1779,15.1487,15.1584,276600.0
2010-10-22 09:30:00,15.57,15.62,15.5,15.62,83400.0,15.1682,15.2169,15.1,15.2169,83400.0
2010-10-22 09:40:00,15.62,15.68,15.57,15.63,110600.0,15.2169,15.2753,15.1682,15.2266,110600.0
2010-10-22 09:50:00,15.62,15.63,15.54,15.54,71700.0,15.2169,15.2266,15.1389,15.1389,71700.0
2010-10-22 10:00:00,15.54,15.54,15.48,15.5,67500.0,15.1389,15.1389,15.0805,15.1,67500.0
2010-10-22 10:10:00,15.49,15.53,15.46,15.51,136100.0,15.0902,15.1292,15.061,15.1097,136100.0
2010-10-22 10:20:00,15.52,15.52,15.48,15.52,64900.0,15.1195,15.1195,15.0805,15.1195,64900.0
2010-10-22 10:30:00,15.52,15.56,15.52,15.55,65700.0,15.1195,15.1584,15.1195,15.1487,65700.0
2010-10-22 10:40:00,15.54,15.55,15.51,15.52,115700.0,15.1389,15.1487,15.1097,15.1195,115700.0
2010-10-22 10:50:00,15.53,15.55,15.51,15.52,60100.0,15.1292,15.1487,15.1097,15.1195,60100.0
2010-10-22 11:00:00,15.52,15.55,15.5,15.52,49800.0,15.1195,15.1487,15.1,15.1195,49800.0
2010-10-22 11:10:00,15.52,15.52,15.5,15.5,23000.0,15.1195,15.1195,15.1,15.1,23000.0
2010-10-22 11:20:00,15.5,15.51,15.49,15.49,35800.0,15.1,15.1097,15.0902,15.0902,35800.0
2010-10-22 11:30:00,15.5,15.54,15.49,15.54,45900.0,15.1,15.1389,15.0902,15.1389,45900.0
2010-10-22 11:40:00,15.53,15.57,15.53,15.53,125900.0,15.1292,15.1682,15.1292,15.1292,125900.0
2010-10-22 11:50:00,15.53,15.54,15.51,15.52,50500.0,15.1292,15.1389,15.1097,15.1195,50500.0
2010-10-22 12:00:00,15.52,15.56,15.51,15.56,24000.0,15.1195,15.1584,15.1097,15.1584,24000.0
2010-10-22 12:10:00,15.55,15.57,15.55,15.56,18900.0,15.1487,15.1682,15.1487,15.1584,18900.0
2010-10-22 12:20:00,15.56,15.6,15.56,15.6,23000.0,15.1584,15.1974,15.1584,15.1974,23000.0
2010-10-22 12:30:00,15.61,15.61,15.57,15.57,22600.0,15.2071,15.2071,15.1682,15.1682,22600.0
2010-10-22 12:40:00,15.57,15.59,15.57,15.59,20200.0,15.1682,15.1876,15.1682,15.1876,20200.0
2010-10-22 12:50:00,15.58,15.59,15.57,15.57,40700.0,15.1779,15.1876,15.1682,15.1682,40700.0
2010-10-22 13:00:00,15.57,15.58,15.55,15.57,30200.0,15.1682,15.1779,15.1487,15.1682,30200.0
2010-10-22 13:10:00,15.57,15.59,15.56,15.59,14800.0,15.1682,15.1876,15.1584,15.1876,14800.0
2010-10-22 13:20:00,15.58,15.61,15.58,15.6,39600.0,15.1779,15.2071,15.1779,15.1974,39600.0
2010-10-22 13:30:00,15.6,15.6,15.59,15.6,15600.0,15.1974,15.1974,15.1876,15.1974,15600.0
2010-10-22 13:40:00,15.6,15.6,15.59,15.6,21200.0,15.1974,15.1974,15.1876,15.1974,21200.0
2010-10-22 13:50:00,15.59,15.6,15.58,15.58,28900.0,15.1876,15.1974,15.1779,15.1779,28900.0
2010-10-22 14:00:00,15.59,15.59,15.58,15.59,16600.0,15.1876,15.1876,15.1779,15.1876,16600.0
2010-10-22 14:10:00,15.59,15.59,15.58,15.59,13800.0,15.1876,15.1876,15.1779,15.1876,13800.0
2010-10-22 14:20:00,15.58,15.61,15.57,15.61,43700.0,15.1779,15.2071,15.1682,15.2071,43700.0
2010-10-22 14:30:00,15.61,15.61,15.58,15.59,39600.0,15.2071,15.2071,15.1779,15.1876,39600.0
2010-10-22 14:40:00,15.59,15.59,15.58,15.59,13600.0,15.1876,15.1876,15.1779,15.1876,13600.0
2010-10-22 14:50:00,15.58,15.59,15.56,15.58,50500.0,15.1779,15.1876,15.1584,15.1779,50500.0
2010-10-22 15:00:00,15.58,15.61,15.57,15.59,69900.0,15.1779,15.2071,15.1682,15.1876,69900.0
2010-10-22 15:10:00,15.58,15.59,15.55,15.56,83500.0,15.1779,15.1876,15.1487,15.1584,83500.0
2010-10-22 15:20:00,15.56,15.56,15.54,15.54,54600.0,15.1584,15.1584,15.1389,15.1389,54600.0
2010-10-22 15:30:00,15.54,15.55,15.53,15.53,48900.0,15.1389,15.1487,15.1292,15.1292,48900.0
2010-10-22 15:40:00,15.53,15.56,15.53,15.56,101100.0,15.1292,15.1584,15.1292,15.1584,101100.0
2010-10-22 15:50:00,15.56,15.61,15.56,15.61,324800.0,15.1584,15.2071,15.1584,15.2071,324800.0
2010-10-25 09:30:00,15.68,15.76,15.66,15.75,149500.0,15.2753,15.3533,15.2558,15.3435,149500.0
2010-10-25 09:40:00,15.76,15.8,15.73,15.78,325500.0,15.3533,15.3922,15.324,15.3727,325500.0
2010-10-25 09:50:00,15.78,15.78,15.67,15.68,107500.0,15.3727,15.3727,15.2656,15.2753,107500.0
2010-10-25 10:00:00,15.69,15.72,15.64,15.71,164900.0,15.2851,15.3143,15.2364,15.3046,164900.0
2010-10-25 10:10:00,15.71,15.75,15.7,15.73,66100.0,15.3046,15.3435,15.2948,15.324,66100.0
2010-10-25 10:20:00,15.73,15.75,15.72,15.73,29700.0,15.324,15.3435,15.3143,15.324,29700.0
2010-10-25 10:30:00,15.73,15.74,15.7,15.73,88400.0,15.324,15.3338,15.2948,15.324,88400.0
2010-10-25 10:40:00,15.73,15.74,15.66,15.7,94500.0,15.324,15.3338,15.2558,15.2948,94500.0
2010-10-25 10:50:00,15.69,15.71,15.68,15.69,58500.0,15.2851,15.3046,15.2753,15.2851,58500.0
2010-10-25 11:00:00,15.68,15.7,15.65,15.7,53800.0,15.2753,15.2948,15.2461,15.2948,53800.0
2010-10-25 11:10:00,15.69,15.73,15.67,15.73,53200.0,15.2851,15.324,15.2656,15.324,53200.0
2010-10-25 11:20:00,15.73,15.73,15.7,15.73,39000.0,15.324,15.324,15.2948,15.324,39000.0
2010-10-25 11:30:00,15.73,15.73,15.69,15.71,36800.0,15.324,15.324,15.2851,15.3046,36800.0
2010-10-25 11:40:00,15.71,15.71,15.69,15.7,12000.0,15.3046,15.3046,15.2851,15.2948,12000.0
2010-10-25 11:50:00,15.7,15.71,15.68,15.7,29000.0,15.2948,15.3046,15.2753,15.2948,29000.0
2010-10-25 12:00:00,15.7,15.7,15.67,15.68,47200.0,15.2948,15.2948,15.2656,15.2753,47200.0
2010-10-25 12:10:00,15.69,15.69,15.63,15.64,85000.0,15.2851,15.2851,15.2266,15.2364,85000.0
2010-10-25 12:20:00,15.64,15.65,15.59,15.64,63100.0,15.2364,15.2461,15.1876,15.2364,63100.0
2010-10-25 12:30:00,15.64,15.65,15.62,15.65,56900.0,15.2364,15.2461,15.2169,15.2461,56900.0
2010-10-25 12:40:00,15.64,15.68,15.64,15.66,32400.0,15.2364,15.2753,15.2364,15.2558,32400.0
2010-10-25 12:50:00,15.66,15.67,15.64,15.64,25300.0,15.2558,15.2656,15.2364,15.2364,25300.0
2010-10-25 13:00:00,15.64,15.66,15.62,15.66,42500.0,15.2364,15.2558,15.2169,15.2558,42500.0
2010-10-25 13:10:00,15.65,15.68,15.65,15.65,26300.0,15.2461,15.2753,15.2461,15.2461,26300.0
2010-10-25 13:20:00,15.65,15.68,15.65,15.68,19700.0,15.2461,15.2753,15.2461,15.2753,19700.0
2010-10-25 13:30:00,15.68,15.69,15.66,15.67,26400.0,15.2753,15.2851,15.2558,15.2656,26400.0
2010-10-25 13:40:00,15.66,15.69,15.66,15.69,23100.0,15.2558,15.2851,15.2558,15.2851,23100.0
2010-10-25 13:50:00,15.68,15.68,15.66,15.67,29400.0,15.2753,15.2753,15.2558,15.2656,29400.0
2010-10-25 14:00:00,15.67,15.67,15.64,15.65,41700.0,15.2656,15.2656,15.2364,15.2461,41700.0
2010-10-25 14:10:00,15.65,15.65,15.6,15.6,85200.0,15.2461,15.2461,15.1974,15.1974,85200.0
2010-10-25 14:20:00,15.6,15.61,15.59,15.6,49500.0,15.1974,15.2071,15.1876,15.1974,49500.0
2010-10-25 14:30:00,15.6,15.65,15.59,15.63,143400.0,15.1974,15.2461,15.1876,15.2266,143400.0
2010-10-25 14:40:00,15.63,15.64,15.63,15.64,34900.0,15.2266,15.2364,15.2266,15.2364,34900.0
2010-10-25 14:50:00,15.64,15.67,15.64,15.64,64800.0,15.2364,15.2656,15.2364,15.2364,64800.0
2010-10-25 15:00:00,15.64,15.68,15.63,15.68,112900.0,15.2364,15.2753,15.2266,15.2753,112900.0
2010-10-25 15:10:00,15.68,15.69,15.66,15.68,38700.0,15.2753,15.2851,15.2558,15.2753,38700.0
2010-10-25 15:20:00,15.68,15.72,15.67,15.71,73900.0,15.2753,15.3143,15.2656,15.3046,73900.0
2010-10-25 15:30:00,15.72,15.72,15.64,15.64,85300.0,15.3143,15.3143,15.2364,15.2364,85300.0
2010-10-25 15:40:00,15.64,15.66,15.59,15.63,381300.0,15.2364,15.2558,15.1876,15.2266,381300.0
2010-10-25 15:50:00,15.64,15.66,15.6,15.62,750500.0,15.2364,15.2558,15.1974,15.2169,750500.0
2010-10-26 09:30:00,15.52,15.61,15.47,15.47,180500.0,15.1195,15.2071,15.0707,15.0707,180500.0
2010-10-26 09:40:00,15.47,15.56,15.46,15.52,102200.0,15.0707,15.1584,15.061,15.1195,102200.0
2010-10-26 09:50:00,15.52,15.62,15.51,15.57,93600.0,15.1195,15.2169,15.1097,15.1682,93600.0
2010-10-26 10:00:00,15.58,15.62,15.56,15.59,91400.0,15.1779,15.2169,15.1584,15.1876,91400.0
2010-10-26 10:10:00,15.6,15.69,15.6,15.68,87600.0,15.1974,15.2851,15.1974,15.2753,87600.0
2010-10-26 10:20:00,15.69,15.73,15.68,15.72,85400.0,15.2851,15.324,15.2753,15.3143,85400.0
2010-10-26 10:30:00,15.73,15.73,15.69,15.72,55000.0,15.324,15.324,15.2851,15.3143,55000.0
2010-10-26 10:40:00,15.72,15.73,15.68,15.71,85400.0,15.3143,15.324,15.2753,15.3046,85400.0
2010-10-26 10:50:00,15.71,15.77,15.7,15.76,111700.0,15.3046,15.363,15.2948,15.3533,111700.0
2010-10-26 11:00:00,15.76,15.81,15.73,15.73,149400.0,15.3533,15.402,15.324,15.324,149400.0
2010-10-26 11:10:00,15.73,15.82,15.71,15.8,141400.0,15.324,15.4117,15.3046,15.3922,141400.0
2010-10-26 11:20:00,15.8,15.86,15.8,15.83,114600.0,15.3922,15.4507,15.3922,15.4215,114600.0
2010-10-26 11:30:00,15.82,15.87,15.81,15.85,235900.0,15.4117,15.4604,15.402,15.4409,235900.0
2010-10-26 11:40:00,15.85,15.86,15.8,15.8,84400.0,15.4409,15.4507,15.3922,15.3922,84400.0
2010-10-26 11:50:00,15.81,15.86,15.8,15.86,123200.0,15.402,15.4507,15.3922,15.4507,123200.0
2010-10-26 12:00:00,15.86,15.88,15.83,15.85,101200.0,15.4507,15.4702,15.4215,15.4409,101200.0
2010-10-26 12:10:00,15.85,15.87,15.85,15.86,66900.0,15.4409,15.4604,15.4409,15.4507,66900.0
2010-10-26 12:20:00,15.86,15.86,15.84,15.85,37500.0,15.4507,15.4507,15.4312,15.4409,37500.0
2010-10-26 12:30:00,15.85,15.85,15.83,15.84,36300.0,15.4409,15.4409,15.4215,15.4312,36300.0
2010-10-26 12:40:00,15.84,15.85,15.83,15.84,54000.0,15.4312,15.4409,15.4215,15.4312,54000.0
2010-10-26 12:50:00,15.84,15.85,15.84,15.85,45800.0,15.4312,15.4409,15.4312,15.4409,45800.0
2010-10-26 13:00:00,15.85,15.88,15.85,15.87,94600.0,15.4409,15.4702,15.4409,15.4604,94600.0
2010-10-26 13:10:00,15.86,15.87,15.84,15.85,44500.0,15.4507,15.4604,15.4312,15.4409,44500.0
2010-10-26 13:20:00,15.84,15.85,15.81,15.81,34200.0,15.4312,15.4409,15.402,15.402,34200.0
2010-10-26 13:30:00,15.81,15.84,15.8,15.83,86300.0,15.402,15.4312,15.3922,15.4215,86300.0
2010-10-26 13:40:00,15.84,15.86,15.83,15.84,76900.0,15.4312,15.4507,15.4215,15.4312,76900.0
2010-10-26 13:50:00,15.84,15.85,15.79,15.8,45200.0,15.4312,15.4409,15.3825,15.3922,45200.0
2010-10-26 14:00:00,15.8,15.82,15.77,15.78,59100.0,15.3922,15.4117,15.363,15.3727,59100.0
2010-10-26 14:10:00,15.77,15.81,15.76,15.81,48400.0,15.363,15.402,15.3533,15.402,48400.0
2010-10-26 14:20:00,15.81,15.82,15.79,15.81,42800.0,15.402,15.4117,15.3825,15.402,42800.0
2010-10-26 14:30:00,15.81,15.83,15.79,15.83,51600.0,15.402,15.4215,15.3825,15.4215,51600.0
2010-10-26 14:40:00,15.83,15.83,15.79,15.8,46700.0,15.4215,15.4215,15.3825,15.3922,46700.0
2010-10-26 14:50:00,15.79,15.82,15.79,15.8,41300.0,15.3825,15.4117,15.3825,15.3922,41300.0
2010-10-26 15:00:00,15.8,15.84,15.8,15.84,67000.0,15.3922,15.4312,15.3922,15.4312,67000.0
2010-10-26 15:10:00,15.83,15.84,15.82,15.84,69600.0,15.4215,15.4312,15.4117,15.4312,69600.0
2010-10-26 15:20:00,15.84,15.87,15.83,15.83,136600.0,15.4312,15.4604,15.4215,15.4215,136600.0
2010-10-26 15:30:00,15.83,15.84,15.81,15.81,85700.0,15.4215,15.4312,15.402,15.402,85700.0
2010-10-26 15:40:00,15.81,15.83,15.8,15.83,140200.0,15.402,15.4215,15.3922,15.4215,140200.0
2010-10-26 15:50:00,15.83,15.83,15.8,15.81,275600.0,15.4215,15.4215,15.3922,15.402,275600.0
2010-10-27 09:30:00,15.76,15.76,15.6,15.65,161300.0,15.3533,15.3533,15.1974,15.2461,161300.0
2010-10-27 09:40:00,15.65,15.72,15.63,15.69,158000.0,15.2461,15.3143,15.2266,15.2851,158000.0
2010-10-27 09:50:00,15.69,15.69,15.65,15.65,57200.0,15.2851,15.2851,15.2461,15.2461,57200.0
2010-10-27 10:00:00,15.65,15.71,15.65,15.71,145300.0,15.2461,15.3046,15.2461,15.3046,145300.0
2010-10-27 10:10:00,15.7,15.81,15.7,15.79,229800.0,15.2948,15.402,15.2948,15.3825,229800.0
2010-10-27 10:20:00,15.79,15.79,15.75,15.77,111300.0,15.3825,15.3825,15.3435,15.363,111300.0
2010-10-27 10:30:00,15.76,15.8,15.75,15.78,78000.0,15.3533,15.3922,15.3435,15.3727,78000.0
2010-10-27 10:40:00,15.79,15.79,15.76,15.76,55700.0,15.3825,15.3825,15.3533,15.3533,55700.0
2010-10-27 10:50:00,15.77,15.8,15.71,15.71,146300.0,15.363,15.3922,15.3046,15.3046,146300.0
2010-10-27 11:00:00,15.71,15.73,15.65,15.67,112900.0,15.3046,15.324,15.2461,15.2656,112900.0
2010-10-27 11:10:00,15.67,15.68,15.64,15.65,71100.0,15.2656,15.2753,15.2364,15.2461,71100.0
2010-10-27 11:20:00,15.65,15.66,15.58,15.61,169600.0,15.2461,15.2558,15.1779,15.2071,169600.0
2010-10-27 11:30:00,15.62,15.67,15.61,15.67,51700.0,15.2169,15.2656,15.2071,15.2656,51700.0
2010-10-27 11:40:00,15.67,15.69,15.64,15.65,63700.0,15.2656,15.2851,15.2364,15.2461,63700.0
2010-10-27 11:50:00,15.64,15.65,15.62,15.63,44200.0,15.2364,15.2461,15.2169,15.2266,44200.0
2010-10-27 12:00:00,15.63,15.64,15.62,15.62,13400.0,15.2266,15.2364,15.2169,15.2169,13400.0
2010-10-27 12:10:00,15.62,15.64,15.62,15.62,33400.0,15.2169,15.2364,15.2169,15.2169,33400.0
2010-10-27 12:20:00,15.63,15.63,15.6,15.61,58500.0,15.2266,15.2266,15.1974,15.2071,58500.0
2010-10-27 12:30:00,15.61,15.61,15.6,15.6,9300.0,15.2071,15.2071,15.1974,15.1974,9300.0
2010-10-27 12:40:00,15.6,15.61,15.57,15.61,80400.0,15.1974,15.2071,15.1682,15.2071,80400.0
2010-10-27 12:50:00,15.6,15.61,15.59,15.6,101900.0,15.1974,15.2071,15.1876,15.1974,101900.0
2010-10-27 13:00:00,15.59,15.64,15.59,15.64,102600.0,15.1876,15.2364,15.1876,15.2364,102600.0
2010-10-27 13:10:00,15.63,15.64,15.55,15.58,124800.0,15.2266,15.2364,15.1487,15.1779,124800.0
2010-10-27 13:20:00,15.58,15.63,15.56,15.61,50200.0,15.1779,15.2266,15.1584,15.2071,50200.0
2010-10-27 13:30:00,15.62,15.62,15.6,15.61,27400.0,15.2169,15.2169,15.1974,15.2071,27400.0
2010-10-27 13:40:00,15.6,15.65,15.6,15.64,154500.0,15.1974,15.2461,15.1974,15.2364,154500.0
2010-10-27 13:50:00,15.64,15.68,15.63,15.67,24100.0,15.2364,15.2753,15.2266,15.2656,24100.0
2010-10-27 14:00:00,15.68,15.7,15.68,15.7,28400.0,15.2753,15.2948,15.2753,15.2948,28400.0
2010-10-27 14:10:00,15.7,15.71,15.7,15.7,18000.0,15.2948,15.3046,15.2948,15.2948,18000.0
2010-10-27 14:20:00,15.7,15.71,15.67,15.68,46500.0,15.2948,15.3046,15.2656,15.2753,46500.0
2010-10-27 14:30:00,15.68,15.72,15.65,15.72,74400.0,15.2753,15.3143,15.2461,15.3143,74400.0
2010-10-27 14:40:00,15.72,15.75,15.71,15.72,44800.0,15.3143,15.3435,15.3046,15.3143,44800.0
2010-10-27 14:50:00,15.71,15.75,15.71,15.72,129500.0,15.3046,15.3435,15.3046,15.3143,129500.0
2010-10-27 15:00:00,15.72,15.74,15.72,15.73,54900.0,15.3143,15.3338,15.3143,15.324,54900.0
2010-10-27 15:10:00,15.73,15.74,15.71,15.72,61200.0,15.324,15.3338,15.3046,15.3143,61200.0
2010-10-27 15:20:00,15.71,15.78,15.71,15.76,103100.0,15.3046,15.3727,15.3046,15.3533,103100.0
2010-10-27 15:30:00,15.75,15.78,15.74,15.77,108600.0,15.3435,15.3727,15.3338,15.363,108600.0
2010-10-27 15:40:00,15.77,15.77,15.72,15.72,304800.0,15.363,15.363,15.3143,15.3143,304800.0
2010-10-27 15:50:00,15.72,15.79,15.72,15.79,231400.0,15.3143,15.3825,15.3143,15.3825,231400.0
2010-10-28 09:30:00,15.85,15.88,15.59,15.6,371100.0,15.4409,15.4702,15.1876,15.1974,371100.0
2010-10-28 09:40:00,15.61,15.66,15.53,15.6,378700.0,15.2071,15.2558,15.1292,15.1974,378700.0
2010-10-28 09:50:00,15.59,15.66,15.59,15.63,152000.0,15.1876,15.2558,15.1876,15.2266,152000.0
2010-10-28 10:00:00,15.64,15.65,15.62,15.65,93900.0,15.2364,15.2461,15.2169,15.2461,93900.0
2010-10-28 10:10:00,15.65,15.65,15.61,15.64,161400.0,15.2461,15.2461,15.2071,15.2364,161400.0
2010-10-28 10:20:00,15.64,15.67,15.62,15.65,123400.0,15.2364,15.2656,15.2169,15.2461,123400.0
2010-10-28 10:30:00,15.65,15.65,15.58,15.59,165300.0,15.2461,15.2461,15.1779,15.1876,165300.0
2010-10-28 10:40:00,15.6,15.64,15.59,15.64,62100.0,15.1974,15.2364,15.1876,15.2364,62100.0
2010-10-28 10:50:00,15.64,15.65,15.59,15.61,113500.0,15.2364,15.2461,15.1876,15.2071,113500.0
2010-10-28 11:00:00,15.62,15.66,15.62,15.65,76500.0,15.2169,15.2558,15.2169,15.2461,76500.0
2010-10-28 11:10:00,15.66,15.67,15.62,15.64,63700.0,15.2558,15.2656,15.2169,15.2364,63700.0
2010-10-28 11:20:00,15.65,15.7,15.64,15.66,125100.0,15.2461,15.2948,15.2364,15.2558,125100.0
2010-10-28 11:30:00,15.66,15.66,15.63,15.65,24100.0,15.2558,15.2558,15.2266,15.2461,24100.0
2010-10-28 11:40:00,15.65,15.66,15.63,15.63,16600.0,15.2461,15.2558,15.2266,15.2266,16600.0
2010-10-28 11:50:00,15.63,15.64,15.58,15.59,198700.0,15.2266,15.2364,15.1779,15.1876,198700.0
2010-10-28 12:00:00,15.58,15.6,15.57,15.6,105900.0,15.1779,15.1974,15.1682,15.1974,105900.0
2010-10-28 12:10:00,15.6,15.63,15.59,15.63,40600.0,15.1974,15.2266,15.1876,15.2266,40600.0
2010-10-28 12:20:00,15.62,15.63,15.58,15.59,74700.0,15.2169,15.2266,15.1779,15.1876,74700.0
2010-10-28 12:30:00,15.58,15.63,15.57,15.63,45500.0,15.1779,15.2266,15.1682,15.2266,45500.0
2010-10-28 12:40:00,15.63,15.64,15.61,15.62,45200.0,15.2266,15.2364,15.2071,15.2169,45200.0
2010-10-28 12:50:00,15.62,15.64,15.61,15.61,52600.0,15.2169,15.2364,15.2071,15.2071,52600.0
2010-10-28 13:00:00,15.61,15.66,15.59,15.65,37900.0,15.2071,15.2558,15.1876,15.2461,37900.0
2010-10-28 13:10:00,15.65,15.71,15.65,15.65,130100.0,15.2461,15.3046,15.2461,15.2461,130100.0
2010-10-28 13:20:00,15.65,15.65,15.6,15.61,29700.0,15.2461,15.2461,15.1974,15.2071,29700.0
2010-10-28 13:30:00,15.62,15.64,15.6,15.61,57000.0,15.2169,15.2364,15.1974,15.2071,57000.0
2010-10-28 13:40:00,15.61,15.62,15.57,15.58,60400.0,15.2071,15.2169,15.1682,15.1779,60400.0
2010-10-28 13:50:00,15.58,15.61,15.58,15.59,26700.0,15.1779,15.2071,15.1779,15.1876,26700.0
2010-10-28 14:00:00,15.59,15.61,15.58,15.61,59200.0,15.1876,15.2071,15.1779,15.2071,59200.0
2010-10-28 14:10:00,15.61,15.64,15.61,15.61,56200.0,15.2071,15.2364,15.2071,15.2071,56200.0
2010-10-28 14:20:00,15.61,15.64,15.6,15.62,49300.0,15.2071,15.2364,15.1974,15.2169,49300.0
2010-10-28 14:30:00,15.62,15.64,15.59,15.63,125800.0,15.2169,15.2364,15.1876,15.2266,125800.0
2010-10-28 14:40:00,15.63,15.65,15.61,15.65,55100.0,15.2266,15.2461,15.2071,15.2461,55100.0
2010-10-28 14:50:00,15.65,15.66,15.63,15.65,26500.0,15.2461,15.2558,15.2266,15.2461,26500.0
2010-10-28 15:00:00,15.64,15.64,15.6,15.62,67300.0,15.2364,15.2364,15.1974,15.2169,67300.0
2010-10-28 15:10:00,15.63,15.64,15.59,15.6,79300.0,15.2266,15.2364,15.1876,15.1974,79300.0
2010-10-28 15:20:00,15.59,15.61,15.59,15.6,40100.0,15.1876,15.2071,15.1876,15.1974,40100.0
2010-10-28 15:30:00,15.61,15.66,15.6,15.65,97300.0,15.2071,15.2558,15.1974,15.2461,97300.0
2010-10-28 15:40:00,15.65,15.66,15.63,15.65,90000.0,15.2461,15.2558,15.2266,15.2461,90000.0
2010-10-28 15:50:00,15.64,15.65,15.63,15.63,153400.0,15.2364,15.2461,15.2266,15.2266,153400.0
2010-10-29 09:30:00,15.6,15.66,15.56,15.61,106500.0,15.1974,15.2558,15.1584,15.2071,106500.0
2010-10-29 09:40:00,15.6,15.7,15.59,15.67,62600.0,15.1974,15.2948,15.1876,15.2656,62600.0
2010-10-29 09:50:00,15.66,15.67,15.57,15.59,51800.0,15.2558,15.2656,15.1682,15.1876,51800.0
2010-10-29 10:00:00,15.59,15.69,15.57,15.64,100000.0,15.1876,15.2851,15.1682,15.2364,100000.0
2010-10-29 10:10:00,15.64,15.72,15.63,15.72,62400.0,15.2364,15.3143,15.2266,15.3143,62400.0
2010-10-29 10:20:00,15.72,15.72,15.68,15.69,84800.0,15.3143,15.3143,15.2753,15.2851,84800.0
2010-10-29 10:30:00,15.69,15.74,15.67,15.71,110200.0,15.2851,15.3338,15.2656,15.3046,110200.0
2010-10-29 10:40:00,15.71,15.72,15.67,15.68,48400.0,15.3046,15.3143,15.2656,15.2753,48400.0
2010-10-29 10:50:00,15.68,15.73,15.64,15.71,74100.0,15.2753,15.324,15.2364,15.3046,74100.0
2010-10-29 11:00:00,15.72,15.73,15.71,15.73,45400.0,15.3143,15.324,15.3046,15.324,45400.0
2010-10-29 11:10:00,15.73,15.73,15.68,15.73,139100.0,15.324,15.324,15.2753,15.324,139100.0
2010-10-29 11:20:00,15.74,15.82,15.72,15.8,156600.0,15.3338,15.4117,15.3143,15.3922,156600.0
2010-10-29 11:30:00,15.8,15.8,15.72,15.79,144800.0,15.3922,15.3922,15.3143,15.3825,144800.0
2010-10-29 11:40:00,15.78,15.79,15.73,15.74,77000.0,15.3727,15.3825,15.324,15.3338,77000.0
2010-10-29 11:50:00,15.74,15.8,15.73,15.8,63200.0,15.3338,15.3922,15.324,15.3922,63200.0
2010-10-29 12:00:00,15.8,15.81,15.78,15.8,34200.0,15.3922,15.402,15.3727,15.3922,34200.0
2010-10-29 12:10:00,15.81,15.83,15.8,15.82,47500.0,15.402,15.4215,15.3922,15.4117,47500.0
2010-10-29 12:20:00,15.81,15.83,15.81,15.82,41100.0,15.402,15.4215,15.402,15.4117,41100.0
2010-10-29 12:30:00,15.82,15.84,15.8,15.82,156500.0,15.4117,15.4312,15.3922,15.4117,156500.0
2010-10-29 12:40:00,15.82,15.84,15.81,15.82,36900.0,15.4117,15.4312,15.402,15.4117,36900.0
2010-10-29 12:50:00,15.82,15.83,15.81,15.81,28900.0,15.4117,15.4215,15.402,15.402,28900.0
2010-10-29 13:00:00,15.81,15.82,15.81,15.82,18900.0,15.402,15.4117,15.402,15.4117,18900.0
2010-10-29 13:10:00,15.82,15.82,15.79,15.81,37900.0,15.4117,15.4117,15.3825,15.402,37900.0
2010-10-29 13:20:00,15.81,15.84,15.81,15.82,81800.0,15.402,15.4312,15.402,15.4117,81800.0
2010-10-29 13:30:00,15.83,15.84,15.82,15.84,37800.0,15.4215,15.4312,15.4117,15.4312,37800.0
2010-10-29 13:40:00,15.84,15.86,15.83,15.86,47500.0,15.4312,15.4507,15.4215,15.4507,47500.0
2010-10-29 13:50:00,15.86,15.9,15.83,15.9,308900.0,15.4507,15.4896,15.4215,15.4896,308900.0
2010-10-29 14:00:00,15.89,15.9,15.86,15.88,113100.0,15.4799,15.4896,15.4507,15.4702,113100.0
2010-10-29 14:10:00,15.88,15.9,15.84,15.85,92100.0,15.4702,15.4896,15.4312,15.4409,92100.0
2010-10-29 14:20:00,15.85,15.87,15.82,15.83,90500.0,15.4409,15.4604,15.4117,15.4215,90500.0
2010-10-29 14:30:00,15.83,15.83,15.8,15.8,33000.0,15.4215,15.4215,15.3922,15.3922,33000.0
2010-10-29 14:40:00,15.81,15.81,15.8,15.8,30300.0,15.402,15.402,15.3922,15.3922,30300.0
2010-10-29 14:50:00,15.81,15.83,15.8,15.81,46800.0,15.402,15.4215,15.3922,15.402,46800.0
2010-10-29 15:00:00,15.81,15.83,15.81,15.82,50800.0,15.402,15.4215,15.402,15.4117,50800.0
2010-10-29 15:10:00,15.83,15.86,15.83,15.86,128700.0,15.4215,15.4507,15.4215,15.4507,128700.0
2010-10-29 15:20:00,15.86,15.88,15.85,15.88,67500.0,15.4507,15.4702,15.4409,15.4702,67500.0
2010-10-29 15:30:00,15.88,15.9,15.87,15.89,106000.0,15.4702,15.4896,15.4604,15.4799,106000.0
2010-10-29 15:40:00,15.89,15.89,15.81,15.82,480600.0,15.4799,15.4799,15.402,15.4117,480600.0
2010-10-29 15:50:00,15.82,15.85,15.8,15.85,338200.0,15.4117,15.4409,15.3922,15.4409,338200.0
2010-11-01 09:30:00,15.82,15.89,15.69,15.75,150900.0,15.4117,15.4799,15.2851,15.3435,150900.0
2010-11-01 09:40:00,15.75,15.88,15.75,15.85,126200.0,15.3435,15.4702,15.3435,15.4409,126200.0
2010-11-01 09:50:00,15.84,15.86,15.84,15.85,54000.0,15.4312,15.4507,15.4312,15.4409,54000.0
2010-11-01 10:00:00,15.86,15.94,15.85,15.91,116600.0,15.4507,15.5286,15.4409,15.4994,116600.0
2010-11-01 10:10:00,15.91,15.94,15.9,15.92,65100.0,15.4994,15.5286,15.4896,15.5091,65100.0
2010-11-01 10:20:00,15.92,15.95,15.9,15.92,110700.0,15.5091,15.5384,15.4896,15.5091,110700.0
2010-11-01 10:30:00,15.92,15.93,15.85,15.85,97700.0,15.5091,15.5189,15.4409,15.4409,97700.0
2010-11-01 10:40:00,15.85,15.87,15.84,15.87,62600.0,15.4409,15.4604,15.4312,15.4604,62600.0
2010-11-01 10:50:00,15.87,15.87,15.8,15.83,87000.0,15.4604,15.4604,15.3922,15.4215,87000.0
2010-11-01 11:00:00,15.83,15.84,15.77,15.79,98800.0,15.4215,15.4312,15.363,15.3825,98800.0
2010-11-01 11:10:00,15.8,15.85,15.8,15.85,149900.0,15.3922,15.4409,15.3922,15.4409,149900.0
2010-11-01 11:20:00,15.85,15.85,15.8,15.82,65400.0,15.4409,15.4409,15.3922,15.4117,65400.0
2010-11-01 11:30:00,15.82,15.83,15.77,15.81,119400.0,15.4117,15.4215,15.363,15.402,119400.0
2010-11-01 11:40:00,15.81,15.84,15.8,15.84,108000.0,15.402,15.4312,15.3922,15.4312,108000.0
2010-11-01 11:50:00,15.84,15.86,15.83,15.85,93500.0,15.4312,15.4507,15.4215,15.4409,93500.0
2010-11-01 12:00:00,15.85,15.87,15.84,15.84,115500.0,15.4409,15.4604,15.4312,15.4312,115500.0
2010-11-01 12:10:00,15.84,15.89,15.83,15.85,319500.0,15.4312,15.4799,15.4215,15.4409,319500.0
2010-11-01 12:20:00,15.85,15.86,15.82,15.82,91700.0,15.4409,15.4507,15.4117,15.4117,91700.0
2010-11-01 12:30:00,15.82,15.83,15.81,15.82,77100.0,15.4117,15.4215,15.402,15.4117,77100.0
2010-11-01 12:40:00,15.81,15.81,15.73,15.74,96400.0,15.402,15.402,15.324,15.3338,96400.0
2010-11-01 12:50:00,15.73,15.75,15.72,15.73,54200.0,15.324,15.3435,15.3143,15.324,54200.0
2010-11-01 13:00:00,15.73,15.75,15.71,15.75,68900.0,15.324,15.3435,15.3046,15.3435,68900.0
2010-11-01 13:10:00,15.74,15.77,15.74,15.77,20200.0,15.3338,15.363,15.3338,15.363,20200.0
2010-11-01 13:20:00,15.76,15.78,15.76,15.78,21200.0,15.3533,15.3727,15.3533,15.3727,21200.0
2010-11-01 13:30:00,15.79,15.8,15.78,15.8,25100.0,15.3825,15.3922,15.3727,15.3922,25100.0
2010-11-01 13:40:00,15.8,15.8,15.79,15.8,15000.0,15.3922,15.3922,15.3825,15.3922,15000.0
2010-11-01 13:50:00,15.79,15.81,15.79,15.8,76400.0,15.3825,15.402,15.3825,15.3922,76400.0
2010-11-01 14:00:00,15.8,15.85,15.8,15.83,107700.0,15.3922,15.4409,15.3922,15.4215,107700.0
2010-11-01 14:10:00,15.83,15.84,15.82,15.82,27900.0,15.4215,15.4312,15.4117,15.4117,27900.0
2010-11-01 14:20:00,15.82,15.86,15.82,15.85,60600.0,15.4117,15.4507,15.4117,15.4409,60600.0
2010-11-01 14:30:00,15.85,15.86,15.82,15.82,73400.0,15.4409,15.4507,15.4117,15.4117,73400.0
2010-11-01 14:40:00,15.82,15.83,15.79,15.8,35000.0,15.4117,15.4215,15.3825,15.3922,35000.0
2010-11-01 14:50:00,15.8,15.82,15.79,15.8,90000.0,15.3922,15.4117,15.3825,15.3922,90000.0
2010-11-01 15:00:00,15.8,15.81,15.73,15.73,69800.0,15.3922,15.402,15.324,15.324,69800.0
2010-11-01 15:10:00,15.73,15.77,15.73,15.76,238500.0,15.324,15.363,15.324,15.3533,238500.0
2010-11-01 15:20:00,15.76,15.82,15.75,15.8,146600.0,15.3533,15.4117,15.3435,15.3922,146600.0
2010-11-01 15:30:00,15.81,15.81,15.77,15.78,88600.0,15.402,15.402,15.363,15.3727,88600.0
2010-11-01 15:40:00,15.78,15.8,15.77,15.8,117600.0,15.3727,15.3922,15.363,15.3922,117600.0
2010-11-01 15:50:00,15.8,15.81,15.77,15.8,270900.0,15.3922,15.402,15.363,15.3922,270900.0
2010-11-02 09:30:00,15.97,15.98,15.8,15.93,125500.0,15.5578,15.5676,15.3922,15.5189,125500.0
2010-11-02 09:40:00,15.93,16.0,15.93,15.94,193300.0,15.5189,15.5871,15.5189,15.5286,193300.0
2010-11-02 09:50:00,15.94,16.04,15.9,16.01,374900.0,15.5286,15.626,15.4896,15.5968,374900.0
2010-11-02 10:00:00,16.0,16.05,15.98,16.0,354200.0,15.5871,15.6358,15.5676,15.5871,354200.0
2010-11-02 10:10:00,16.0,16.01,15.91,15.93,141100.0,15.5871,15.5968,15.4994,15.5189,141100.0
2010-11-02 10:20:00,15.93,16.0,15.9,15.99,116400.0,15.5189,15.5871,15.4896,15.5773,116400.0
2010-11-02 10:30:00,15.99,16.02,15.97,16.0,216100.0,15.5773,15.6066,15.5578,15.5871,216100.0
2010-11-02 10:40:00,15.99,16.02,15.97,16.0,129300.0,15.5773,15.6066,15.5578,15.5871,129300.0
2010-11-02 10:50:00,16.0,16.01,15.96,16.0,86400.0,15.5871,15.5968,15.5481,15.5871,86400.0
2010-11-02 11:00:00,15.99,16.0,15.97,15.98,148300.0,15.5773,15.5871,15.5578,15.5676,148300.0
2010-11-02 11:10:00,15.98,16.01,15.93,15.94,195300.0,15.5676,15.5968,15.5189,15.5286,195300.0
2010-11-02 11:20:00,15.95,15.97,15.9,15.97,234900.0,15.5384,15.5578,15.4896,15.5578,234900.0
2010-11-02 11:30:00,15.96,15.97,15.94,15.95,82300.0,15.5481,15.5578,15.5286,15.5384,82300.0
2010-11-02 11:40:00,15.94,15.95,15.89,15.9,75700.0,15.5286,15.5384,15.4799,15.4896,75700.0
2010-11-02 11:50:00,15.89,15.9,15.85,15.85,94500.0,15.4799,15.4896,15.4409,15.4409,94500.0
2010-11-02 12:00:00,15.86,15.9,15.84,15.9,71400.0,15.4507,15.4896,15.4312,15.4896,71400.0
2010-11-02 12:10:00,15.9,16.12,15.89,16.04,1233600.0,15.4896,15.704,15.4799,15.626,1233600.0
2010-11-02 12:20:00,16.05,16.06,15.92,15.95,486300.0,15.6358,15.6455,15.5091,15.5384,486300.0
2010-11-02 12:30:00,15.96,16.09,15.95,16.07,314300.0,15.5481,15.6747,15.5384,15.6553,314300.0
2010-11-02 12:40:00,16.07,16.12,16.05,16.06,221100.0,15.6553,15.704,15.6358,15.6455,221100.0
2010-11-02 12:50:00,16.06,16.06,16.01,16.02,99300.0,15.6455,15.6455,15.5968,15.6066,99300.0
2010-11-02 13:00:00,16.02,16.07,16.01,16.04,124300.0,15.6066,15.6553,15.5968,15.626,124300.0
2010-11-02 13:10:00,16.03,16.04,15.93,15.95,196600.0,15.6163,15.626,15.5189,15.5384,196600.0
2010-11-02 13:20:00,15.94,15.95,15.9,15.93,157300.0,15.5286,15.5384,15.4896,15.5189,157300.0
2010-11-02 13:30:00,15.94,15.96,15.94,15.95,86600.0,15.5286,15.5481,15.5286,15.5384,86600.0
2010-11-02 13:40:00,15.96,16.04,15.95,16.03,111400.0,15.5481,15.626,15.5384,15.6163,111400.0
2010-11-02 13:50:00,16.02,16.07,16.02,16.05,71200.0,15.6066,15.6553,15.6066,15.6358,71200.0
2010-11-02 14:00:00,16.05,16.05,16.03,16.04,50100.0,15.6358,15.6358,15.6163,15.626,50100.0
2010-11-02 14:10:00,16.03,16.04,16.02,16.02,63700.0,15.6163,15.626,15.6066,15.6066,63700.0
2010-11-02 14:20:00,16.02,16.03,16.0,16.0,118100.0,15.6066,15.6163,15.5871,15.5871,118100.0
2010-11-02 14:30:00,16.0,16.03,15.97,16.01,142200.0,15.5871,15.6163,15.5578,15.5968,142200.0
2010-11-02 14:40:00,16.01,16.02,15.98,15.98,77400.0,15.5968,15.6066,15.5676,15.5676,77400.0
2010-11-02 14:50:00,15.99,16.0,15.98,15.99,48900.0,15.5773,15.5871,15.5676,15.5773,48900.0
2010-11-02 15:00:00,15.99,16.09,15.99,16.09,233700.0,15.5773,15.6747,15.5773,15.6747,233700.0
2010-11-02 15:10:00,16.08,16.12,16.07,16.12,200100.0,15.665,15.704,15.6553,15.704,200100.0
2010-11-02 15:20:00,16.12,16.15,16.11,16.13,292600.0,15.704,15.7332,15.6942,15.7137,292600.0
2010-11-02 15:30:00,16.13,16.16,16.05,16.16,500300.0,15.7137,15.7429,15.6358,15.7429,500300.0
2010-11-02 15:40:00,16.16,16.17,16.1,16.17,571400.0,15.7429,15.7527,15.6845,15.7527,571400.0
2010-11-02 15:50:00,16.17,16.23,16.14,16.2,1374500.0,15.7527,15.8111,15.7235,15.7819,1374500.0
2010-11-03 09:30:00,16.0,16.09,15.71,15.78,1534600.0,15.5871,15.6747,15.3046,15.3727,1534600.0
2010-11-03 09:40:00,15.78,15.94,15.75,15.81,812700.0,15.3727,15.5286,15.3435,15.402,812700.0
2010-11-03 09:50:00,15.81,15.82,15.43,15.57,1408800.0,15.402,15.4117,15.0318,15.1682,1408800.0
2010-11-03 10:00:00,15.58,15.59,15.41,15.46,707500.0,15.1779,15.1876,15.0123,15.061,707500.0
2010-11-03 10:10:00,15.46,15.48,15.31,15.44,670200.0,15.061,15.0805,14.9149,15.0415,670200.0
2010-11-03 10:20:00,15.43,15.51,15.42,15.42,625700.0,15.0318,15.1097,15.022,15.022,625700.0
2010-11-03 10:30:00,15.42,15.46,15.38,15.4,420200.0,15.022,15.061,14.9831,15.0026,420200.0
2010-11-03 10:40:00,15.4,15.42,15.3,15.41,720900.0,15.0026,15.022,14.9051,15.0123,720900.0
2010-11-03 10:50:00,15.41,15.46,15.31,15.33,409700.0,15.0123,15.061,14.9149,14.9344,409700.0
2010-11-03 11:00:00,15.34,15.36,15.32,15.34,274800.0,14.9441,14.9636,14.9246,14.9441,274800.0
2010-11-03 11:10:00,15.33,15.43,15.33,15.42,647600.0,14.9344,15.0318,14.9344,15.022,647600.0
2010-11-03 11:20:00,15.42,15.46,15.37,15.4,406600.0,15.022,15.061,14.9733,15.0026,406600.0
2010-11-03 11:30:00,15.4,15.41,15.38,15.41,255600.0,15.0026,15.0123,14.9831,15.0123,255600.0
2010-11-03 11:40:00,15.4,15.46,15.4,15.42,228800.0,15.0026,15.061,15.0026,15.022,228800.0
2010-11-03 11:50:00,15.42,15.45,15.32,15.33,324800.0,15.022,15.0513,14.9246,14.9344,324800.0
2010-11-03 12:00:00,15.32,15.36,15.25,15.35,381100.0,14.9246,14.9636,14.8564,14.9538,381100.0
2010-11-03 12:10:00,15.34,15.4,15.34,15.37,115700.0,14.9441,15.0026,14.9441,14.9733,115700.0
2010-11-03 12:20:00,15.36,15.39,15.36,15.38,209800.0,14.9636,14.9928,14.9636,14.9831,209800.0
2010-11-03 12:30:00,15.38,15.38,15.36,15.37,62200.0,14.9831,14.9831,14.9636,14.9733,62200.0
2010-11-03 12:40:00,15.36,15.4,15.36,15.4,139400.0,14.9636,15.0026,14.9636,15.0026,139400.0
2010-11-03 12:50:00,15.41,15.44,15.4,15.42,196400.0,15.0123,15.0415,15.0026,15.022,196400.0
2010-11-03 13:00:00,15.42,15.45,15.41,15.44,265900.0,15.022,15.0513,15.0123,15.0415,265900.0
2010-11-03 13:10:00,15.45,15.48,15.44,15.46,125200.0,15.0513,15.0805,15.0415,15.061,125200.0
2010-11-03 13:20:00,15.46,15.5,15.45,15.47,174800.0,15.061,15.1,15.0513,15.0707,174800.0
2010-11-03 13:30:00,15.47,15.49,15.44,15.48,195500.0,15.0707,15.0902,15.0415,15.0805,195500.0
2010-11-03 13:40:00,15.48,15.5,15.45,15.48,252400.0,15.0805,15.1,15.0513,15.0805,252400.0
2010-11-03 13:50:00,15.49,15.5,15.48,15.49,141500.0,15.0902,15.1,15.0805,15.0902,141500.0
2010-11-03 14:00:00,15.49,15.54,15.48,15.49,146300.0,15.0902,15.1389,15.0805,15.0902,146300.0
2010-11-03 14:10:00,15.48,15.55,15.45,15.54,323400.0,15.0805,15.1487,15.0513,15.1389,323400.0
2010-11-03 14:20:00,15.53,15.57,15.33,15.35,410000.0,15.1292,15.1682,14.9344,14.9538,410000.0
2010-11-03 14:30:00,15.35,15.45,15.33,15.44,394000.0,14.9538,15.0513,14.9344,15.0415,394000.0
2010-11-03 14:40:00,15.44,15.46,15.37,15.38,339200.0,15.0415,15.061,14.9733,14.9831,339200.0
2010-11-03 14:50:00,15.37,15.43,15.37,15.41,374900.0,14.9733,15.0318,14.9733,15.0123,374900.0
2010-11-03 15:00:00,15.41,15.53,15.39,15.49,635400.0,15.0123,15.1292,14.9928,15.0902,635400.0
2010-11-03 15:10:00,15.49,15.53,15.48,15.48,213400.0,15.0902,15.1292,15.0805,15.0805,213400.0
2010-11-03 15:20:00,15.49,15.49,15.46,15.47,235800.0,15.0902,15.0902,15.061,15.0707,235800.0
2010-11-03 15:30:00,15.47,15.48,15.46,15.48,412400.0,15.0707,15.0805,15.061,15.0805,412400.0
2010-11-03 15:40:00,15.48,15.53,15.47,15.5,491100.0,15.0805,15.1292,15.0707,15.1,491100.0
2010-11-03 15:50:00,15.5,15.51,15.49,15.5,775400.0,15.1,15.1097,15.0902,15.1,775400.0
2010-11-04 09:30:00,15.73,15.73,15.6,15.62,313500.0,15.324,15.324,15.1974,15.2169,313500.0
2010-11-04 09:40:00,15.62,15.63,15.38,15.38,820200.0,15.2169,15.2266,14.9831,14.9831,820200.0
2010-11-04 09:50:00,15.38,15.45,15.35,15.45,590700.0,14.9831,15.0513,14.9538,15.0513,590700.0
2010-11-04 10:00:00,15.45,15.5,15.4,15.4,491100.0,15.0513,15.1,15.0026,15.0026,491100.0
2010-11-04 10:10:00,15.4,15.44,15.34,15.37,403100.0,15.0026,15.0415,14.9441,14.9733,403100.0
2010-11-04 10:20:00,15.37,15.52,15.36,15.5,304300.0,14.9733,15.1195,14.9636,15.1,304300.0
2010-11-04 10:30:00,15.5,15.5,15.45,15.5,327900.0,15.1,15.1,15.0513,15.1,327900.0
2010-11-04 10:40:00,15.5,15.53,15.48,15.51,200100.0,15.1,15.1292,15.0805,15.1097,200100.0
2010-11-04 10:50:00,15.51,15.57,15.5,15.55,167900.0,15.1097,15.1682,15.1,15.1487,167900.0
2010-11-04 11:00:00,15.55,15.63,15.55,15.6,223100.0,15.1487,15.2266,15.1487,15.1974,223100.0
2010-11-04 11:10:00,15.6,15.61,15.59,15.61,117200.0,15.1974,15.2071,15.1876,15.2071,117200.0
2010-11-04 11:20:00,15.6,15.61,15.57,15.57,114000.0,15.1974,15.2071,15.1682,15.1682,114000.0
2010-11-04 11:30:00,15.58,15.61,15.57,15.61,112800.0,15.1779,15.2071,15.1682,15.2071,112800.0
2010-11-04 11:40:00,15.61,15.61,15.57,15.58,175100.0,15.2071,15.2071,15.1682,15.1779,175100.0
2010-11-04 11:50:00,15.58,15.58,15.54,15.56,107900.0,15.1779,15.1779,15.1389,15.1584,107900.0
2010-11-04 12:00:00,15.55,15.61,15.55,15.61,109300.0,15.1487,15.2071,15.1487,15.2071,109300.0
2010-11-04 12:10:00,15.61,15.68,15.6,15.68,149900.0,15.2071,15.2753,15.1974,15.2753,149900.0
2010-11-04 12:20:00,15.68,15.72,15.67,15.7,165600.0,15.2753,15.3143,15.2656,15.2948,165600.0
2010-11-04 12:30:00,15.7,15.7,15.65,15.67,79700.0,15.2948,15.2948,15.2461,15.2656,79700.0
2010-11-04 12:40:00,15.68,15.74,15.68,15.73,251200.0,15.2753,15.3338,15.2753,15.324,251200.0
2010-11-04 12:50:00,15.72,15.74,15.7,15.74,94200.0,15.3143,15.3338,15.2948,15.3338,94200.0
2010-11-04 13:00:00,15.74,15.76,15.73,15.76,73100.0,15.3338,15.3533,15.324,15.3533,73100.0
2010-11-04 13:10:00,15.75,15.76,15.73,15.73,49100.0,15.3435,15.3533,15.324,15.324,49100.0
2010-11-04 13:20:00,15.73,15.74,15.73,15.74,39100.0,15.324,15.3338,15.324,15.3338,39100.0
2010-11-04 13:30:00,15.74,15.74,15.67,15.67,450900.0,15.3338,15.3338,15.2656,15.2656,450900.0
2010-11-04 13:40:00,15.68,15.68,15.64,15.65,77700.0,15.2753,15.2753,15.2364,15.2461,77700.0
2010-11-04 13:50:00,15.64,15.65,15.62,15.64,104100.0,15.2364,15.2461,15.2169,15.2364,104100.0
2010-11-04 14:00:00,15.62,15.63,15.59,15.62,187100.0,15.2169,15.2266,15.1876,15.2169,187100.0
2010-11-04 14:10:00,15.61,15.63,15.6,15.63,113000.0,15.2071,15.2266,15.1974,15.2266,113000.0
2010-11-04 14:20:00,15.63,15.66,15.62,15.65,79900.0,15.2266,15.2558,15.2169,15.2461,79900.0
2010-11-04 14:30:00,15.65,15.67,15.64,15.67,91400.0,15.2461,15.2656,15.2364,15.2656,91400.0
2010-11-04 14:40:00,15.66,15.67,15.62,15.63,129800.0,15.2558,15.2656,15.2169,15.2266,129800.0
2010-11-04 14:50:00,15.62,15.63,15.58,15.6,140100.0,15.2169,15.2266,15.1779,15.1974,140100.0
2010-11-04 15:00:00,15.6,15.65,15.59,15.65,153000.0,15.1974,15.2461,15.1876,15.2461,153000.0
2010-11-04 15:10:00,15.65,15.7,15.64,15.69,250500.0,15.2461,15.2948,15.2364,15.2851,250500.0
2010-11-04 15:20:00,15.7,15.78,15.69,15.78,283300.0,15.2948,15.3727,15.2851,15.3727,283300.0
2010-11-04 15:30:00,15.78,15.85,15.77,15.81,490200.0,15.3727,15.4409,15.363,15.402,490200.0
2010-11-04 15:40:00,15.81,15.81,15.73,15.75,330400.0,15.402,15.402,15.324,15.3435,330400.0
2010-11-04 15:50:00,15.76,15.85,15.75,15.85,661600.0,15.3533,15.4409,15.3435,15.4409,661600.0
2010-11-05 09:30:00,15.86,15.89,15.6,15.66,358800.0,15.4507,15.4799,15.1974,15.2558,358800.0
2010-11-05 09:40:00,15.66,15.71,15.62,15.65,444100.0,15.2558,15.3046,15.2169,15.2461,444100.0
2010-11-05 09:50:00,15.64,15.67,15.6,15.65,214700.0,15.2364,15.2656,15.1974,15.2461,214700.0
2010-11-05 10:00:00,15.66,15.72,15.65,15.71,110600.0,15.2558,15.3143,15.2461,15.3046,110600.0
2010-11-05 10:10:00,15.71,15.72,15.69,15.7,118400.0,15.3046,15.3143,15.2851,15.2948,118400.0
2010-11-05 10:20:00,15.71,15.84,15.7,15.84,249700.0,15.3046,15.4312,15.2948,15.4312,249700.0
2010-11-05 10:30:00,15.84,15.97,15.83,15.94,424200.0,15.4312,15.5578,15.4215,15.5286,424200.0
2010-11-05 10:40:00,15.94,15.98,15.91,15.97,114100.0,15.5286,15.5676,15.4994,15.5578,114100.0
2010-11-05 10:50:00,15.97,16.0,15.96,15.97,175400.0,15.5578,15.5871,15.5481,15.5578,175400.0
2010-11-05 11:00:00,15.97,16.02,15.96,16.02,278000.0,15.5578,15.6066,15.5481,15.6066,278000.0
2010-11-05 11:10:00,16.02,16.07,16.02,16.03,165300.0,15.6066,15.6553,15.6066,15.6163,165300.0
2010-11-05 11:20:00,16.03,16.08,16.03,16.06,110100.0,15.6163,15.665,15.6163,15.6455,110100.0
2010-11-05 11:30:00,16.06,16.08,16.04,16.07,156000.0,15.6455,15.665,15.626,15.6553,156000.0
2010-11-05 11:40:00,16.07,16.07,16.01,16.03,127600.0,15.6553,15.6553,15.5968,15.6163,127600.0
2010-11-05 11:50:00,16.02,16.03,16.0,16.0,121000.0,15.6066,15.6163,15.5871,15.5871,121000.0
2010-11-05 12:00:00,16.0,16.01,15.99,16.01,69500.0,15.5871,15.5968,15.5773,15.5968,69500.0
2010-11-05 12:10:00,16.02,16.02,16.0,16.0,64500.0,15.6066,15.6066,15.5871,15.5871,64500.0
2010-11-05 12:20:00,16.0,16.01,16.0,16.0,71200.0,15.5871,15.5968,15.5871,15.5871,71200.0
2010-11-05 12:30:00,16.0,16.01,16.0,16.0,54700.0,15.5871,15.5968,15.5871,15.5871,54700.0
2010-11-05 12:40:00,16.0,16.01,16.0,16.01,50100.0,15.5871,15.5968,15.5871,15.5968,50100.0
2010-11-05 12:50:00,16.01,16.01,16.0,16.0,52700.0,15.5968,15.5968,15.5871,15.5871,52700.0
2010-11-05 13:00:00,16.0,16.03,16.0,16.03,107100.0,15.5871,15.6163,15.5871,15.6163,107100.0
2010-11-05 13:10:00,16.03,16.03,16.02,16.03,38400.0,15.6163,15.6163,15.6066,15.6163,38400.0
2010-11-05 13:20:00,16.03,16.07,16.02,16.07,129100.0,15.6163,15.6553,15.6066,15.6553,129100.0
2010-11-05 13:30:00,16.06,16.1,16.06,16.09,186600.0,15.6455,15.6845,15.6455,15.6747,186600.0
2010-11-05 13:40:00,16.09,16.11,16.09,16.11,91200.0,15.6747,15.6942,15.6747,15.6942,91200.0
2010-11-05 13:50:00,16.11,16.16,16.1,16.15,167200.0,15.6942,15.7429,15.6845,15.7332,167200.0
2010-11-05 14:00:00,16.15,16.18,16.14,16.17,176800.0,15.7332,15.7624,15.7235,15.7527,176800.0
2010-11-05 14:10:00,16.18,16.19,16.16,16.19,223100.0,15.7624,15.7722,15.7429,15.7722,223100.0
2010-11-05 14:20:00,16.19,16.21,16.18,16.18,203100.0,15.7722,15.7916,15.7624,15.7624,203100.0
2010-11-05 14:30:00,16.18,16.25,16.18,16.24,169900.0,15.7624,15.8306,15.7624,15.8209,169900.0
2010-11-05 14:40:00,16.25,16.27,16.24,16.25,215300.0,15.8306,15.8501,15.8209,15.8306,215300.0
2010-11-05 14:50:00,16.24,16.26,16.2,16.21,229800.0,15.8209,15.8404,15.7819,15.7916,229800.0
2010-11-05 15:00:00,16.21,16.21,16.2,16.2,187100.0,15.7916,15.7916,15.7819,15.7819,187100.0
2010-11-05 15:10:00,16.21,16.24,16.2,16.22,223300.0,15.7916,15.8209,15.7819,15.8014,223300.0
2010-11-05 15:20:00,16.21,16.22,16.21,16.21,155700.0,15.7916,15.8014,15.7916,15.7916,155700.0
2010-11-05 15:30:00,16.22,16.22,16.21,16.22,209600.0,15.8014,15.8014,15.7916,15.8014,209600.0
2010-11-05 15:40:00,16.21,16.28,16.19,16.27,499800.0,15.7916,15.8598,15.7722,15.8501,499800.0
2010-11-05 15:50:00,16.28,16.39,16.27,16.33,1195800.0,15.8598,15.967,15.8501,15.9085,1195800.0
2010-11-08 09:30:00,16.31,16.31,16.12,16.21,262600.0,15.8891,15.8891,15.704,15.7916,262600.0
2010-11-08 09:40:00,16.21,16.22,16.19,16.2,172900.0,15.7916,15.8014,15.7722,15.7819,172900.0
2010-11-08 09:50:00,16.2,16.21,16.19,16.21,238600.0,15.7819,15.7916,15.7722,15.7916,238600.0
2010-11-08 10:00:00,16.21,16.27,16.2,16.26,102400.0,15.7916,15.8501,15.7819,15.8404,102400.0
2010-11-08 10:10:00,16.27,16.3,16.26,16.3,127600.0,15.8501,15.8793,15.8404,15.8793,127600.0
2010-11-08 10:20:00,16.28,16.34,16.28,16.3,181400.0,15.8598,15.9183,15.8598,15.8793,181400.0
2010-11-08 10:30:00,16.3,16.35,16.3,16.33,55300.0,15.8793,15.928,15.8793,15.9085,55300.0
2010-11-08 10:40:00,16.32,16.4,16.32,16.4,63400.0,15.8988,15.9767,15.8988,15.9767,63400.0
2010-11-08 10:50:00,16.4,16.42,16.39,16.42,181500.0,15.9767,15.9962,15.967,15.9962,181500.0
2010-11-08 11:00:00,16.42,16.42,16.34,16.34,133200.0,15.9962,15.9962,15.9183,15.9183,133200.0
2010-11-08 11:10:00,16.34,16.36,16.34,16.35,89700.0,15.9183,15.9378,15.9183,15.928,89700.0
2010-11-08 11:20:00,16.36,16.4,16.35,16.4,93400.0,15.9378,15.9767,15.928,15.9767,93400.0
2010-11-08 11:30:00,16.4,16.49,16.39,16.49,135400.0,15.9767,16.0644,15.967,16.0644,135400.0
2010-11-08 11:40:00,16.49,16.57,16.48,16.53,276900.0,16.0644,16.1424,16.0547,16.1034,276900.0
2010-11-08 11:50:00,16.53,16.54,16.49,16.49,124500.0,16.1034,16.1131,16.0644,16.0644,124500.0
2010-11-08 12:00:00,16.5,16.53,16.49,16.52,136600.0,16.0742,16.1034,16.0644,16.0936,136600.0
2010-11-08 12:10:00,16.52,16.53,16.52,16.52,74300.0,16.0936,16.1034,16.0936,16.0936,74300.0
2010-11-08 12:20:00,16.52,16.55,16.52,16.55,82500.0,16.0936,16.1229,16.0936,16.1229,82500.0
2010-11-08 12:30:00,16.54,16.55,16.5,16.5,47200.0,16.1131,16.1229,16.0742,16.0742,47200.0
2010-11-08 12:40:00,16.5,16.51,16.49,16.5,90300.0,16.0742,16.0839,16.0644,16.0742,90300.0
2010-11-08 12:50:00,16.5,16.51,16.49,16.49,172700.0,16.0742,16.0839,16.0644,16.0644,172700.0
2010-11-08 13:00:00,16.49,16.49,16.47,16.48,128700.0,16.0644,16.0644,16.0449,16.0547,128700.0
2010-11-08 13:10:00,16.47,16.53,16.47,16.51,100200.0,16.0449,16.1034,16.0449,16.0839,100200.0
2010-11-08 13:20:00,16.52,16.52,16.49,16.5,39000.0,16.0936,16.0936,16.0644,16.0742,39000.0
2010-11-08 13:30:00,16.49,16.5,16.48,16.49,193800.0,16.0644,16.0742,16.0547,16.0644,193800.0
2010-11-08 13:40:00,16.48,16.5,16.46,16.5,142700.0,16.0547,16.0742,16.0352,16.0742,142700.0
2010-11-08 13:50:00,16.5,16.5,16.48,16.49,44900.0,16.0742,16.0742,16.0547,16.0644,44900.0
2010-11-08 14:00:00,16.49,16.51,16.48,16.51,61800.0,16.0644,16.0839,16.0547,16.0839,61800.0
2010-11-08 14:10:00,16.51,16.53,16.51,16.52,61500.0,16.0839,16.1034,16.0839,16.0936,61500.0
2010-11-08 14:20:00,16.53,16.54,16.5,16.51,163100.0,16.1034,16.1131,16.0742,16.0839,163100.0
2010-11-08 14:30:00,16.5,16.51,16.5,16.5,44600.0,16.0742,16.0839,16.0742,16.0742,44600.0
2010-11-08 14:40:00,16.5,16.51,16.48,16.48,40300.0,16.0742,16.0839,16.0547,16.0547,40300.0
2010-11-08 14:50:00,16.48,16.51,16.47,16.5,101800.0,16.0547,16.0839,16.0449,16.0742,101800.0
2010-11-08 15:00:00,16.5,16.51,16.49,16.5,74700.0,16.0742,16.0839,16.0644,16.0742,74700.0
2010-11-08 15:10:00,16.5,16.51,16.47,16.48,149800.0,16.0742,16.0839,16.0449,16.0547,149800.0
2010-11-08 15:20:00,16.5,16.53,16.5,16.51,54500.0,16.0742,16.1034,16.0742,16.0839,54500.0
2010-11-08 15:30:00,16.51,16.53,16.49,16.52,278400.0,16.0839,16.1034,16.0644,16.0936,278400.0
2010-11-08 15:40:00,16.52,16.53,16.5,16.51,182600.0,16.0936,16.1034,16.0742,16.0839,182600.0
2010-11-08 15:50:00,16.51,16.56,16.49,16.53,827200.0,16.0839,16.1326,16.0644,16.1034,827200.0
2010-11-09 09:30:00,16.56,16.67,16.5,16.58,241700.0,16.1326,16.2398,16.0742,16.1521,241700.0
2010-11-09 09:40:00,16.58,16.59,16.45,16.45,169900.0,16.1521,16.1618,16.0255,16.0255,169900.0
2010-11-09 09:50:00,16.45,16.46,16.39,16.42,147100.0,16.0255,16.0352,15.967,15.9962,147100.0
2010-11-09 10:00:00,16.43,16.44,16.4,16.41,213900.0,16.006,16.0157,15.9767,15.9865,213900.0
2010-11-09 10:10:00,16.41,16.44,16.4,16.41,88100.0,15.9865,16.0157,15.9767,15.9865,88100.0
2010-11-09 10:20:00,16.41,16.52,16.4,16.49,114700.0,15.9865,16.0936,15.9767,16.0644,114700.0
2010-11-09 10:30:00,16.48,16.49,16.43,16.48,179200.0,16.0547,16.0644,16.006,16.0547,179200.0
2010-11-09 10:40:00,16.47,16.5,16.46,16.47,85000.0,16.0449,16.0742,16.0352,16.0449,85000.0
2010-11-09 10:50:00,16.47,16.48,16.46,16.48,40400.0,16.0449,16.0547,16.0352,16.0547,40400.0
2010-11-09 11:00:00,16.47,16.48,16.44,16.45,63400.0,16.0449,16.0547,16.0157,16.0255,63400.0
2010-11-09 11:10:00,16.45,16.47,16.45,16.46,33700.0,16.0255,16.0449,16.0255,16.0352,33700.0
2010-11-09 11:20:00,16.46,16.46,16.41,16.42,43500.0,16.0352,16.0352,15.9865,15.9962,43500.0
2010-11-09 11:30:00,16.41,16.45,16.41,16.44,235200.0,15.9865,16.0255,15.9865,16.0157,235200.0
2010-11-09 11:40:00,16.45,16.46,16.44,16.45,50700.0,16.0255,16.0352,16.0157,16.0255,50700.0
2010-11-09 11:50:00,16.45,16.46,16.38,16.38,102100.0,16.0255,16.0352,15.9573,15.9573,102100.0
2010-11-09 12:00:00,16.38,16.41,16.37,16.39,73200.0,15.9573,15.9865,15.9475,15.967,73200.0
2010-11-09 12:10:00,16.39,16.4,16.37,16.38,42000.0,15.967,15.9767,15.9475,15.9573,42000.0
2010-11-09 12:20:00,16.37,16.38,16.35,16.36,77100.0,15.9475,15.9573,15.928,15.9378,77100.0
2010-11-09 12:30:00,16.37,16.38,16.33,16.34,72900.0,15.9475,15.9573,15.9085,15.9183,72900.0
2010-11-09 12:40:00,16.33,16.37,16.33,16.34,47300.0,15.9085,15.9475,15.9085,15.9183,47300.0
2010-11-09 12:50:00,16.34,16.38,16.34,16.37,28800.0,15.9183,15.9573,15.9183,15.9475,28800.0
2010-11-09 13:00:00,16.37,16.42,16.37,16.41,35300.0,15.9475,15.9962,15.9475,15.9865,35300.0
2010-11-09 13:10:00,16.41,16.43,16.41,16.42,48000.0,15.9865,16.006,15.9865,15.9962,48000.0
2010-11-09 13:20:00,16.43,16.43,16.41,16.42,64900.0,16.006,16.006,15.9865,15.9962,64900.0
2010-11-09 13:30:00,16.41,16.43,16.39,16.4,87100.0,15.9865,16.006,15.967,15.9767,87100.0
2010-11-09 13:40:00,16.4,16.4,16.35,16.39,132200.0,15.9767,15.9767,15.928,15.967,132200.0
2010-11-09 13:50:00,16.39,16.42,16.37,16.41,186100.0,15.967,15.9962,15.9475,15.9865,186100.0
2010-11-09 14:00:00,16.41,16.42,16.4,16.41,96500.0,15.9865,15.9962,15.9767,15.9865,96500.0
2010-11-09 14:10:00,16.41,16.45,16.41,16.43,78900.0,15.9865,16.0255,15.9865,16.006,78900.0
2010-11-09 14:20:00,16.42,16.43,16.4,16.43,80200.0,15.9962,16.006,15.9767,16.006,80200.0
2010-11-09 14:30:00,16.43,16.47,16.43,16.46,60500.0,16.006,16.0449,16.006,16.0352,60500.0
2010-11-09 14:40:00,16.47,16.47,16.45,16.47,54900.0,16.0449,16.0449,16.0255,16.0449,54900.0
2010-11-09 14:50:00,16.46,16.47,16.43,16.45,206000.0,16.0352,16.0449,16.006,16.0255,206000.0
2010-11-09 15:00:00,16.45,16.45,16.41,16.42,368700.0,16.0255,16.0255,15.9865,15.9962,368700.0
2010-11-09 15:10:00,16.42,16.43,16.4,16.41,433200.0,15.9962,16.006,15.9767,15.9865,433200.0
2010-11-09 15:20:00,16.42,16.42,16.39,16.4,268600.0,15.9962,15.9962,15.967,15.9767,268600.0
2010-11-09 15:30:00,16.4,16.4,16.34,16.35,331300.0,15.9767,15.9767,15.9183,15.928,331300.0
2010-11-09 15:40:00,16.35,16.37,16.33,16.33,262900.0,15.928,15.9475,15.9085,15.9085,262900.0
2010-11-09 15:50:00,16.34,16.36,16.32,16.34,902300.0,15.9183,15.9378,15.8988,15.9183,902300.0
2010-11-10 09:30:00,16.35,16.39,16.21,16.22,205200.0,15.928,15.967,15.7916,15.8014,205200.0
2010-11-10 09:40:00,16.21,16.23,16.15,16.17,362800.0,15.7916,15.8111,15.7332,15.7527,362800.0
2010-11-10 09:50:00,16.17,16.22,16.11,16.2,274500.0,15.7527,15.8014,15.6942,15.7819,274500.0
2010-11-10 10:00:00,16.2,16.2,16.14,16.18,159300.0,15.7819,15.7819,15.7235,15.7624,159300.0
2010-11-10 10:10:00,16.17,16.18,16.15,16.16,109000.0,15.7527,15.7624,15.7332,15.7429,109000.0
2010-11-10 10:20:00,16.16,16.17,16.04,16.05,150800.0,15.7429,15.7527,15.626,15.6358,150800.0
2010-11-10 10:30:00,16.06,16.1,16.05,16.09,183100.0,15.6455,15.6845,15.6358,15.6747,183100.0
2010-11-10 10:40:00,16.09,16.12,16.04,16.04,182500.0,15.6747,15.704,15.626,15.626,182500.0
2010-11-10 10:50:00,16.05,16.1,16.04,16.09,108000.0,15.6358,15.6845,15.626,15.6747,108000.0
2010-11-10 11:00:00,16.08,16.13,16.08,16.1,128400.0,15.665,15.7137,15.665,15.6845,128400.0
2010-11-10 11:10:00,16.1,16.12,16.09,16.1,64500.0,15.6845,15.704,15.6747,15.6845,64500.0
2010-11-10 11:20:00,16.1,16.16,16.1,16.15,82900.0,15.6845,15.7429,15.6845,15.7332,82900.0
2010-11-10 11:30:00,16.14,16.16,16.13,16.14,111100.0,15.7235,15.7429,15.7137,15.7235,111100.0
2010-11-10 11:40:00,16.15,16.16,16.13,16.14,211700.0,15.7332,15.7429,15.7137,15.7235,211700.0
2010-11-10 11:50:00,16.15,16.2,16.14,16.17,87900.0,15.7332,15.7819,15.7235,15.7527,87900.0
2010-11-10 12:00:00,16.17,16.19,16.14,16.16,93900.0,15.7527,15.7722,15.7235,15.7429,93900.0
2010-11-10 12:10:00,16.15,16.18,16.15,16.16,35100.0,15.7332,15.7624,15.7332,15.7429,35100.0
2010-11-10 12:20:00,16.16,16.17,16.15,16.15,28600.0,15.7429,15.7527,15.7332,15.7332,28600.0
2010-11-10 12:30:00,16.16,16.18,16.15,16.16,173800.0,15.7429,15.7624,15.7332,15.7429,173800.0
2010-11-10 12:40:00,16.16,16.17,16.14,16.14,79100.0,15.7429,15.7527,15.7235,15.7235,79100.0
2010-11-10 12:50:00,16.15,16.18,16.14,16.15,127300.0,15.7332,15.7624,15.7235,15.7332,127300.0
2010-11-10 13:00:00,16.15,16.19,16.12,16.17,600700.0,15.7332,15.7722,15.704,15.7527,600700.0
2010-11-10 13:10:00,16.18,16.19,16.14,16.17,135200.0,15.7624,15.7722,15.7235,15.7527,135200.0
2010-11-10 13:20:00,16.16,16.17,16.14,16.17,104500.0,15.7429,15.7527,15.7235,15.7527,104500.0
2010-11-10 13:30:00,16.17,16.2,16.16,16.17,111500.0,15.7527,15.7819,15.7429,15.7527,111500.0
2010-11-10 13:40:00,16.18,16.19,16.17,16.19,75200.0,15.7624,15.7722,15.7527,15.7722,75200.0
2010-11-10 13:50:00,16.18,16.2,16.14,16.19,120300.0,15.7624,15.7819,15.7235,15.7722,120300.0
2010-11-10 14:00:00,16.19,16.2,16.18,16.2,188100.0,15.7722,15.7819,15.7624,15.7819,188100.0
2010-11-10 14:10:00,16.19,16.19,16.17,16.17,40200.0,15.7722,15.7722,15.7527,15.7527,40200.0
2010-11-10 14:20:00,16.18,16.19,16.16,16.18,164800.0,15.7624,15.7722,15.7429,15.7624,164800.0
2010-11-10 14:30:00,16.18,16.2,16.18,16.18,99800.0,15.7624,15.7819,15.7624,15.7624,99800.0
2010-11-10 14:40:00,16.19,16.2,16.18,16.19,91800.0,15.7722,15.7819,15.7624,15.7722,91800.0
2010-11-10 14:50:00,16.18,16.19,16.18,16.18,63200.0,15.7624,15.7722,15.7624,15.7624,63200.0
2010-11-10 15:00:00,16.18,16.2,16.18,16.2,86200.0,15.7624,15.7819,15.7624,15.7819,86200.0
2010-11-10 15:10:00,16.2,16.22,16.19,16.21,111100.0,15.7819,15.8014,15.7722,15.7916,111100.0
2010-11-10 15:20:00,16.22,16.26,16.22,16.25,173000.0,15.8014,15.8404,15.8014,15.8306,173000.0
2010-11-10 15:30:00,16.25,16.25,16.2,16.2,264900.0,15.8306,15.8306,15.7819,15.7819,264900.0
2010-11-10 15:40:00,16.2,16.21,16.18,16.19,167700.0,15.7819,15.7916,15.7624,15.7722,167700.0
2010-11-10 15:50:00,16.19,16.2,16.18,16.18,434300.0,15.7722,15.7819,15.7624,15.7624,434300.0
2010-11-11 09:30:00,16.09,16.12,15.9,15.91,151800.0,15.6747,15.704,15.4896,15.4994,151800.0
2010-11-11 09:40:00,15.9,15.93,15.85,15.92,119900.0,15.4896,15.5189,15.4409,15.5091,119900.0
2010-11-11 09:50:00,15.93,15.99,15.91,15.95,129900.0,15.5189,15.5773,15.4994,15.5384,129900.0
2010-11-11 10:00:00,15.95,16.02,15.91,16.02,157500.0,15.5384,15.6066,15.4994,15.6066,157500.0
2010-11-11 10:10:00,16.02,16.08,16.0,16.07,123900.0,15.6066,15.665,15.5871,15.6553,123900.0
2010-11-11 10:20:00,16.06,16.11,16.05,16.08,81000.0,15.6455,15.6942,15.6358,15.665,81000.0
2010-11-11 10:30:00,16.08,16.09,16.04,16.07,154900.0,15.665,15.6747,15.626,15.6553,154900.0
2010-11-11 10:40:00,16.07,16.09,16.05,16.05,85300.0,15.6553,15.6747,15.6358,15.6358,85300.0
2010-11-11 10:50:00,16.06,16.07,16.02,16.06,58600.0,15.6455,15.6553,15.6066,15.6455,58600.0
2010-11-11 11:00:00,16.06,16.07,16.02,16.02,111100.0,15.6455,15.6553,15.6066,15.6066,111100.0
2010-11-11 11:10:00,16.02,16.06,16.02,16.06,50400.0,15.6066,15.6455,15.6066,15.6455,50400.0
2010-11-11 11:20:00,16.05,16.05,16.02,16.03,56300.0,15.6358,15.6358,15.6066,15.6163,56300.0
2010-11-11 11:30:00,16.03,16.05,16.02,16.02,58000.0,15.6163,15.6358,15.6066,15.6066,58000.0
2010-11-11 11:40:00,16.02,16.03,15.98,16.0,129200.0,15.6066,15.6163,15.5676,15.5871,129200.0
2010-11-11 11:50:00,15.99,16.0,15.98,15.98,181200.0,15.5773,15.5871,15.5676,15.5676,181200.0
2010-11-11 12:00:00,15.98,16.0,15.98,15.99,96600.0,15.5676,15.5871,15.5676,15.5773,96600.0
2010-11-11 12:10:00,15.99,16.01,15.98,15.99,168300.0,15.5773,15.5968,15.5676,15.5773,168300.0
2010-11-11 12:20:00,15.98,16.0,15.95,15.98,117500.0,15.5676,15.5871,15.5384,15.5676,117500.0
2010-11-11 12:30:00,15.98,16.0,15.98,15.99,40500.0,15.5676,15.5871,15.5676,15.5773,40500.0
2010-11-11 12:40:00,15.99,16.0,15.99,16.0,14800.0,15.5773,15.5871,15.5773,15.5871,14800.0
2010-11-11 12:50:00,16.0,16.0,15.99,16.0,37600.0,15.5871,15.5871,15.5773,15.5871,37600.0
2010-11-11 13:00:00,15.99,16.0,15.99,16.0,25400.0,15.5773,15.5871,15.5773,15.5871,25400.0
2010-11-11 13:10:00,15.99,16.0,15.99,15.99,22800.0,15.5773,15.5871,15.5773,15.5773,22800.0
2010-11-11 13:20:00,16.0,16.0,15.99,16.0,12100.0,15.5871,15.5871,15.5773,15.5871,12100.0
2010-11-11 13:30:00,15.99,16.0,15.99,16.0,82000.0,15.5773,15.5871,15.5773,15.5871,82000.0
2010-11-11 13:40:00,15.99,16.02,15.99,16.02,218600.0,15.5773,15.6066,15.5773,15.6066,218600.0
2010-11-11 13:50:00,16.01,16.03,16.01,16.01,122800.0,15.5968,15.6163,15.5968,15.5968,122800.0
2010-11-11 14:00:00,16.01,16.02,15.99,15.99,119000.0,15.5968,15.6066,15.5773,15.5773,119000.0
2010-11-11 14:10:00,16.0,16.01,15.99,16.0,150400.0,15.5871,15.5968,15.5773,15.5871,150400.0
2010-11-11 14:20:00,16.0,16.01,15.98,15.99,331500.0,15.5871,15.5968,15.5676,15.5773,331500.0
2010-11-11 14:30:00,16.0,16.01,15.99,16.01,136800.0,15.5871,15.5968,15.5773,15.5968,136800.0
2010-11-11 14:40:00,16.0,16.02,16.0,16.0,123900.0,15.5871,15.6066,15.5871,15.5871,123900.0
2010-11-11 14:50:00,16.0,16.04,16.0,16.03,132400.0,15.5871,15.626,15.5871,15.6163,132400.0
2010-11-11 15:00:00,16.04,16.04,16.0,16.01,160800.0,15.626,15.626,15.5871,15.5968,160800.0
2010-11-11 15:10:00,16.01,16.03,16.0,16.02,116500.0,15.5968,15.6163,15.5871,15.6066,116500.0
2010-11-11 15:20:00,16.03,16.04,16.01,16.04,141700.0,15.6163,15.626,15.5968,15.626,141700.0
2010-11-11 15:30:00,16.03,16.04,16.0,16.0,137100.0,15.6163,15.626,15.5871,15.5871,137100.0
2010-11-11 15:40:00,16.01,16.01,15.99,15.99,184100.0,15.5968,15.5968,15.5773,15.5773,184100.0
2010-11-11 15:50:00,15.99,16.0,15.98,15.99,465900.0,15.5773,15.5871,15.5676,15.5773,465900.0
2010-11-12 09:30:00,15.84,15.92,15.79,15.9,177800.0,15.4312,15.5091,15.3825,15.4896,177800.0
2010-11-12 09:40:00,15.9,15.98,15.86,15.97,61700.0,15.4896,15.5676,15.4507,15.5578,61700.0
2010-11-12 09:50:00,15.97,15.99,15.94,15.97,101700.0,15.5578,15.5773,15.5286,15.5578,101700.0
2010-11-12 10:00:00,15.97,16.0,15.91,15.92,226700.0,15.5578,15.5871,15.4994,15.5091,226700.0
2010-11-12 10:10:00,15.93,15.93,15.89,15.91,154800.0,15.5189,15.5189,15.4799,15.4994,154800.0
2010-11-12 10:20:00,15.9,15.91,15.83,15.85,151900.0,15.4896,15.4994,15.4215,15.4409,151900.0
2010-11-12 10:30:00,15.85,15.85,15.76,15.78,195200.0,15.4409,15.4409,15.3533,15.3727,195200.0
2010-11-12 10:40:00,15.78,15.79,15.75,15.77,132100.0,15.3727,15.3825,15.3435,15.363,132100.0
2010-11-12 10:50:00,15.76,15.77,15.71,15.72,199300.0,15.3533,15.363,15.3046,15.3143,199300.0
2010-11-12 11:00:00,15.73,15.74,15.66,15.67,140400.0,15.324,15.3338,15.2558,15.2656,140400.0
2010-11-12 11:10:00,15.67,15.7,15.66,15.68,80900.0,15.2656,15.2948,15.2558,15.2753,80900.0
2010-11-12 11:20:00,15.67,15.74,15.67,15.72,110700.0,15.2656,15.3338,15.2656,15.3143,110700.0
2010-11-12 11:30:00,15.72,15.75,15.72,15.74,82300.0,15.3143,15.3435,15.3143,15.3338,82300.0
2010-11-12 11:40:00,15.74,15.75,15.71,15.73,86000.0,15.3338,15.3435,15.3046,15.324,86000.0
2010-11-12 11:50:00,15.73,15.74,15.68,15.72,193200.0,15.324,15.3338,15.2753,15.3143,193200.0
2010-11-12 12:00:00,15.73,15.76,15.73,15.74,100200.0,15.324,15.3533,15.324,15.3338,100200.0
2010-11-12 12:10:00,15.74,15.76,15.73,15.73,129900.0,15.3338,15.3533,15.324,15.324,129900.0
2010-11-12 12:20:00,15.74,15.74,15.68,15.69,104700.0,15.3338,15.3338,15.2753,15.2851,104700.0
2010-11-12 12:30:00,15.69,15.73,15.66,15.67,220500.0,15.2851,15.324,15.2558,15.2656,220500.0
2010-11-12 12:40:00,15.67,15.69,15.65,15.65,89000.0,15.2656,15.2851,15.2461,15.2461,89000.0
2010-11-12 12:50:00,15.65,15.68,15.64,15.67,91600.0,15.2461,15.2753,15.2364,15.2656,91600.0
2010-11-12 13:00:00,15.67,15.72,15.65,15.7,64200.0,15.2656,15.3143,15.2461,15.2948,64200.0
2010-11-12 13:10:00,15.71,15.74,15.69,15.69,67300.0,15.3046,15.3338,15.2851,15.2851,67300.0
2010-11-12 13:20:00,15.69,15.69,15.66,15.66,74000.0,15.2851,15.2851,15.2558,15.2558,74000.0
2010-11-12 13:30:00,15.66,15.68,15.65,15.67,66800.0,15.2558,15.2753,15.2461,15.2656,66800.0
2010-11-12 13:40:00,15.67,15.68,15.65,15.67,37500.0,15.2656,15.2753,15.2461,15.2656,37500.0
2010-11-12 13:50:00,15.66,15.67,15.63,15.65,67700.0,15.2558,15.2656,15.2266,15.2461,67700.0
2010-11-12 14:00:00,15.65,15.7,15.64,15.7,58900.0,15.2461,15.2948,15.2364,15.2948,58900.0
2010-11-12 14:10:00,15.7,15.73,15.69,15.73,107500.0,15.2948,15.324,15.2851,15.324,107500.0
2010-11-12 14:20:00,15.73,15.73,15.72,15.73,21100.0,15.324,15.324,15.3143,15.324,21100.0
2010-11-12 14:30:00,15.73,15.76,15.71,15.75,125300.0,15.324,15.3533,15.3046,15.3435,125300.0
2010-11-12 14:40:00,15.75,15.78,15.74,15.78,51700.0,15.3435,15.3727,15.3338,15.3727,51700.0
2010-11-12 14:50:00,15.78,15.8,15.77,15.79,153800.0,15.3727,15.3922,15.363,15.3825,153800.0
2010-11-12 15:00:00,15.78,15.85,15.78,15.83,167200.0,15.3727,15.4409,15.3727,15.4215,167200.0
2010-11-12 15:10:00,15.84,15.85,15.82,15.83,81000.0,15.4312,15.4409,15.4117,15.4215,81000.0
2010-11-12 15:20:00,15.84,15.85,15.78,15.8,113300.0,15.4312,15.4409,15.3727,15.3922,113300.0
2010-11-12 15:30:00,15.79,15.82,15.77,15.79,144700.0,15.3825,15.4117,15.363,15.3825,144700.0
2010-11-12 15:40:00,15.79,15.8,15.78,15.8,83900.0,15.3825,15.3922,15.3727,15.3922,83900.0
2010-11-12 15:50:00,15.79,15.83,15.76,15.83,605200.0,15.3825,15.4215,15.3533,15.4215,605200.0
2010-11-15 09:30:00,15.92,15.93,15.69,15.74,204600.0,15.5091,15.5189,15.2851,15.3338,204600.0
2010-11-15 09:40:00,15.74,15.77,15.7,15.73,107800.0,15.3338,15.363,15.2948,15.324,107800.0
2010-11-15 09:50:00,15.73,15.73,15.7,15.7,125200.0,15.324,15.324,15.2948,15.2948,125200.0
2010-11-15 10:00:00,15.7,15.71,15.65,15.66,177500.0,15.2948,15.3046,15.2461,15.2558,177500.0
2010-11-15 10:10:00,15.65,15.65,15.61,15.65,163200.0,15.2461,15.2461,15.2071,15.2461,163200.0
2010-11-15 10:20:00,15.65,15.68,15.61,15.67,115100.0,15.2461,15.2753,15.2071,15.2656,115100.0
2010-11-15 10:30:00,15.67,15.7,15.66,15.7,107600.0,15.2656,15.2948,15.2558,15.2948,107600.0
2010-11-15 10:40:00,15.7,15.7,15.69,15.7,59300.0,15.2948,15.2948,15.2851,15.2948,59300.0
2010-11-15 10:50:00,15.69,15.7,15.67,15.68,45800.0,15.2851,15.2948,15.2656,15.2753,45800.0
2010-11-15 11:00:00,15.67,15.68,15.65,15.65,80200.0,15.2656,15.2753,15.2461,15.2461,80200.0
2010-11-15 11:10:00,15.65,15.7,15.65,15.7,58800.0,15.2461,15.2948,15.2461,15.2948,58800.0
2010-11-15 11:20:00,15.7,15.7,15.67,15.68,38600.0,15.2948,15.2948,15.2656,15.2753,38600.0
2010-11-15 11:30:00,15.67,15.72,15.67,15.72,37100.0,15.2656,15.3143,15.2656,15.3143,37100.0
2010-11-15 11:40:00,15.72,15.77,15.71,15.77,96200.0,15.3143,15.363,15.3046,15.363,96200.0
2010-11-15 11:50:00,15.76,15.8,15.74,15.8,109100.0,15.3533,15.3922,15.3338,15.3922,109100.0
2010-11-15 12:00:00,15.79,15.8,15.74,15.74,96500.0,15.3825,15.3922,15.3338,15.3338,96500.0
2010-11-15 12:10:00,15.75,15.75,15.7,15.71,94200.0,15.3435,15.3435,15.2948,15.3046,94200.0
2010-11-15 12:20:00,15.71,15.74,15.69,15.72,46700.0,15.3046,15.3338,15.2851,15.3143,46700.0
2010-11-15 12:30:00,15.72,15.75,15.71,15.75,42300.0,15.3143,15.3435,15.3046,15.3435,42300.0
2010-11-15 12:40:00,15.75,15.75,15.74,15.75,30200.0,15.3435,15.3435,15.3338,15.3435,30200.0
2010-11-15 12:50:00,15.75,15.75,15.74,15.75,43200.0,15.3435,15.3435,15.3338,15.3435,43200.0
2010-11-15 13:00:00,15.74,15.75,15.73,15.73,28300.0,15.3338,15.3435,15.324,15.324,28300.0
2010-11-15 13:10:00,15.73,15.74,15.73,15.74,16300.0,15.324,15.3338,15.324,15.3338,16300.0
2010-11-15 13:20:00,15.73,15.75,15.73,15.75,66900.0,15.324,15.3435,15.324,15.3435,66900.0
2010-11-15 13:30:00,15.74,15.77,15.74,15.75,30200.0,15.3338,15.363,15.3338,15.3435,30200.0
2010-11-15 13:40:00,15.75,15.79,15.75,15.77,35500.0,15.3435,15.3825,15.3435,15.363,35500.0
2010-11-15 13:50:00,15.76,15.77,15.75,15.75,22800.0,15.3533,15.363,15.3435,15.3435,22800.0
2010-11-15 14:00:00,15.75,15.76,15.74,15.75,57400.0,15.3435,15.3533,15.3338,15.3435,57400.0
2010-11-15 14:10:00,15.75,15.78,15.74,15.76,120700.0,15.3435,15.3727,15.3338,15.3533,120700.0
2010-11-15 14:20:00,15.76,15.78,15.74,15.76,80500.0,15.3533,15.3727,15.3338,15.3533,80500.0
2010-11-15 14:30:00,15.77,15.81,15.77,15.79,426200.0,15.363,15.402,15.363,15.3825,426200.0
2010-11-15 14:40:00,15.79,15.79,15.78,15.79,40000.0,15.3825,15.3825,15.3727,15.3825,40000.0
2010-11-15 14:50:00,15.79,15.81,15.78,15.78,76300.0,15.3825,15.402,15.3727,15.3727,76300.0
2010-11-15 15:00:00,15.77,15.78,15.76,15.76,37100.0,15.363,15.3727,15.3533,15.3533,37100.0
2010-11-15 15:10:00,15.77,15.79,15.74,15.79,257300.0,15.363,15.3825,15.3338,15.3825,257300.0
2010-11-15 15:20:00,15.78,15.8,15.76,15.8,194600.0,15.3727,15.3922,15.3533,15.3922,194600.0
2010-11-15 15:30:00,15.79,15.8,15.73,15.76,116600.0,15.3825,15.3922,15.324,15.3533,116600.0
2010-11-15 15:40:00,15.76,15.77,15.71,15.72,165600.0,15.3533,15.363,15.3046,15.3143,165600.0
2010-11-15 15:50:00,15.71,15.72,15.68,15.69,220100.0,15.3046,15.3143,15.2753,15.2851,220100.0
2010-11-16 09:30:00,15.52,15.57,15.42,15.55,352500.0,15.1195,15.1682,15.022,15.1487,352500.0
2010-11-16 09:40:00,15.55,15.58,15.5,15.52,192300.0,15.1487,15.1779,15.1,15.1195,192300.0
2010-11-16 09:50:00,15.52,15.58,15.51,15.57,95700.0,15.1195,15.1779,15.1097,15.1682,95700.0
2010-11-16 10:00:00,15.56,15.64,15.56,15.64,117300.0,15.1584,15.2364,15.1584,15.2364,117300.0
2010-11-16 10:10:00,15.63,15.71,15.62,15.7,229500.0,15.2266,15.3046,15.2169,15.2948,229500.0
2010-11-16 10:20:00,15.7,15.71,15.6,15.62,64800.0,15.2948,15.3046,15.1974,15.2169,64800.0
2010-11-16 10:30:00,15.61,15.61,15.52,15.55,97700.0,15.2071,15.2071,15.1195,15.1487,97700.0
2010-11-16 10:40:00,15.55,15.62,15.55,15.59,160300.0,15.1487,15.2169,15.1487,15.1876,160300.0
2010-11-16 10:50:00,15.59,15.6,15.56,15.6,121700.0,15.1876,15.1974,15.1584,15.1974,121700.0
2010-11-16 11:00:00,15.6,15.6,15.5,15.5,164300.0,15.1974,15.1974,15.1,15.1,164300.0
2010-11-16 11:10:00,15.5,15.52,15.4,15.41,147200.0,15.1,15.1195,15.0026,15.0123,147200.0
2010-11-16 11:20:00,15.41,15.51,15.41,15.5,123400.0,15.0123,15.1097,15.0123,15.1,123400.0
2010-11-16 11:30:00,15.51,15.56,15.42,15.43,208500.0,15.1097,15.1584,15.022,15.0318,208500.0
2010-11-16 11:40:00,15.43,15.44,15.37,15.42,88000.0,15.0318,15.0415,14.9733,15.022,88000.0
2010-11-16 11:50:00,15.43,15.45,15.4,15.43,86700.0,15.0318,15.0513,15.0026,15.0318,86700.0
2010-11-16 12:00:00,15.43,15.46,15.41,15.46,140900.0,15.0318,15.061,15.0123,15.061,140900.0
2010-11-16 12:10:00,15.46,15.47,15.42,15.42,105500.0,15.061,15.0707,15.022,15.022,105500.0
2010-11-16 12:20:00,15.42,15.5,15.42,15.5,190000.0,15.022,15.1,15.022,15.1,190000.0
2010-11-16 12:30:00,15.5,15.51,15.48,15.5,338500.0,15.1,15.1097,15.0805,15.1,338500.0
2010-11-16 12:40:00,15.49,15.5,15.48,15.49,81000.0,15.0902,15.1,15.0805,15.0902,81000.0
2010-11-16 12:50:00,15.49,15.51,15.48,15.49,113700.0,15.0902,15.1097,15.0805,15.0902,113700.0
2010-11-16 13:00:00,15.5,15.5,15.46,15.48,28700.0,15.1,15.1,15.061,15.0805,28700.0
2010-11-16 13:10:00,15.48,15.49,15.45,15.48,30600.0,15.0805,15.0902,15.0513,15.0805,30600.0
2010-11-16 13:20:00,15.47,15.5,15.47,15.5,18500.0,15.0707,15.1,15.0707,15.1,18500.0
2010-11-16 13:30:00,15.5,15.5,15.49,15.49,57800.0,15.1,15.1,15.0902,15.0902,57800.0
2010-11-16 13:40:00,15.49,15.5,15.47,15.47,139600.0,15.0902,15.1,15.0707,15.0707,139600.0
2010-11-16 13:50:00,15.47,15.5,15.47,15.48,43200.0,15.0707,15.1,15.0707,15.0805,43200.0
2010-11-16 14:00:00,15.48,15.5,15.45,15.49,172500.0,15.0805,15.1,15.0513,15.0902,172500.0
2010-11-16 14:10:00,15.49,15.5,15.45,15.46,78100.0,15.0902,15.1,15.0513,15.061,78100.0
2010-11-16 14:20:00,15.45,15.47,15.43,15.44,69500.0,15.0513,15.0707,15.0318,15.0415,69500.0
2010-11-16 14:30:00,15.44,15.46,15.41,15.42,61400.0,15.0415,15.061,15.0123,15.022,61400.0
2010-11-16 14:40:00,15.41,15.41,15.39,15.41,100700.0,15.0123,15.0123,14.9928,15.0123,100700.0
2010-11-16 14:50:00,15.4,15.43,15.4,15.41,74400.0,15.0026,15.0318,15.0026,15.0123,74400.0
2010-11-16 15:00:00,15.41,15.42,15.39,15.4,63300.0,15.0123,15.022,14.9928,15.0026,63300.0
2010-11-16 15:10:00,15.4,15.41,15.32,15.36,246700.0,15.0026,15.0123,14.9246,14.9636,246700.0
2010-11-16 15:20:00,15.36,15.4,15.35,15.37,118100.0,14.9636,15.0026,14.9538,14.9733,118100.0
2010-11-16 15:30:00,15.37,15.38,15.34,15.34,133300.0,14.9733,14.9831,14.9441,14.9441,133300.0
2010-11-16 15:40:00,15.35,15.39,15.34,15.38,133800.0,14.9538,14.9928,14.9441,14.9831,133800.0
2010-11-16 15:50:00,15.37,15.4,15.35,15.39,642000.0,14.9733,15.0026,14.9538,14.9928,642000.0
2010-11-17 09:30:00,15.38,15.46,15.37,15.38,106600.0,14.9831,15.061,14.9733,14.9831,106600.0
2010-11-17 09:40:00,15.4,15.43,15.28,15.35,190800.0,15.0026,15.0318,14.8856,14.9538,190800.0
2010-11-17 09:50:00,15.36,15.42,15.35,15.4,95800.0,14.9636,15.022,14.9538,15.0026,95800.0
2010-11-17 10:00:00,15.39,15.48,15.39,15.47,50600.0,14.9928,15.0805,14.9928,15.0707,50600.0
2010-11-17 10:10:00,15.48,15.5,15.44,15.49,37800.0,15.0805,15.1,15.0415,15.0902,37800.0
2010-11-17 10:20:00,15.49,15.5,15.48,15.5,48400.0,15.0902,15.1,15.0805,15.1,48400.0
2010-11-17 10:30:00,15.5,15.5,15.45,15.46,63500.0,15.1,15.1,15.0513,15.061,63500.0
2010-11-17 10:40:00,15.47,15.48,15.45,15.46,29500.0,15.0707,15.0805,15.0513,15.061,29500.0
2010-11-17 10:50:00,15.46,15.48,15.43,15.44,101000.0,15.061,15.0805,15.0318,15.0415,101000.0
2010-11-17 11:00:00,15.44,15.47,15.41,15.43,97000.0,15.0415,15.0707,15.0123,15.0318,97000.0
2010-11-17 11:10:00,15.44,15.48,15.43,15.47,31400.0,15.0415,15.0805,15.0318,15.0707,31400.0
2010-11-17 11:20:00,15.48,15.48,15.45,15.48,25000.0,15.0805,15.0805,15.0513,15.0805,25000.0
2010-11-17 11:30:00,15.47,15.47,15.45,15.46,37500.0,15.0707,15.0707,15.0513,15.061,37500.0
2010-11-17 11:40:00,15.47,15.48,15.44,15.44,38800.0,15.0707,15.0805,15.0415,15.0415,38800.0
2010-11-17 11:50:00,15.45,15.5,15.44,15.5,56300.0,15.0513,15.1,15.0415,15.1,56300.0
2010-11-17 12:00:00,15.5,15.5,15.47,15.47,20400.0,15.1,15.1,15.0707,15.0707,20400.0
2010-11-17 12:10:00,15.48,15.48,15.47,15.48,4000.0,15.0805,15.0805,15.0707,15.0805,4000.0
2010-11-17 12:20:00,15.48,15.48,15.44,15.48,45800.0,15.0805,15.0805,15.0415,15.0805,45800.0
2010-11-17 12:30:00,15.47,15.47,15.44,15.46,28500.0,15.0707,15.0707,15.0415,15.061,28500.0
2010-11-17 12:40:00,15.46,15.48,15.46,15.48,8600.0,15.061,15.0805,15.061,15.0805,8600.0
2010-11-17 12:50:00,15.48,15.49,15.48,15.48,12000.0,15.0805,15.0902,15.0805,15.0805,12000.0
2010-11-17 13:00:00,15.49,15.49,15.47,15.48,27600.0,15.0902,15.0902,15.0707,15.0805,27600.0
2010-11-17 13:10:00,15.48,15.49,15.47,15.49,24400.0,15.0805,15.0902,15.0707,15.0902,24400.0
2010-11-17 13:20:00,15.48,15.5,15.48,15.48,53900.0,15.0805,15.1,15.0805,15.0805,53900.0
2010-11-17 13:30:00,15.48,15.5,15.48,15.49,52000.0,15.0805,15.1,15.0805,15.0902,52000.0
2010-11-17 13:40:00,15.49,15.49,15.48,15.49,61100.0,15.0902,15.0902,15.0805,15.0902,61100.0
2010-11-17 13:50:00,15.49,15.5,15.48,15.49,24600.0,15.0902,15.1,15.0805,15.0902,24600.0
2010-11-17 14:00:00,15.49,15.5,15.49,15.49,14700.0,15.0902,15.1,15.0902,15.0902,14700.0
2010-11-17 14:10:00,15.49,15.5,15.48,15.48,49200.0,15.0902,15.1,15.0805,15.0805,49200.0
2010-11-17 14:20:00,15.49,15.49,15.48,15.48,33700.0,15.0902,15.0902,15.0805,15.0805,33700.0
2010-11-17 14:30:00,15.49,15.49,15.48,15.49,18500.0,15.0902,15.0902,15.0805,15.0902,18500.0
2010-11-17 14:40:00,15.48,15.5,15.48,15.49,47100.0,15.0805,15.1,15.0805,15.0902,47100.0
2010-11-17 14:50:00,15.48,15.49,15.48,15.48,23000.0,15.0805,15.0902,15.0805,15.0805,23000.0
2010-11-17 15:00:00,15.48,15.49,15.4,15.4,161800.0,15.0805,15.0902,15.0026,15.0026,161800.0
2010-11-17 15:10:00,15.4,15.41,15.39,15.4,79700.0,15.0026,15.0123,14.9928,15.0026,79700.0
2010-11-17 15:20:00,15.4,15.4,15.35,15.36,110400.0,15.0026,15.0026,14.9538,14.9636,110400.0
2010-11-17 15:30:00,15.36,15.41,15.35,15.4,116800.0,14.9636,15.0123,14.9538,15.0026,116800.0
2010-11-17 15:40:00,15.41,15.42,15.38,15.42,192100.0,15.0123,15.022,14.9831,15.022,192100.0
2010-11-17 15:50:00,15.42,15.44,15.41,15.42,315700.0,15.022,15.0415,15.0123,15.022,315700.0
2010-11-18 09:30:00,15.57,15.65,15.52,15.57,92500.0,15.1682,15.2461,15.1195,15.1682,92500.0
2010-11-18 09:40:00,15.57,15.6,15.55,15.6,135600.0,15.1682,15.1974,15.1487,15.1974,135600.0
2010-11-18 09:50:00,15.6,15.6,15.56,15.57,124700.0,15.1974,15.1974,15.1584,15.1682,124700.0
2010-11-18 10:00:00,15.57,15.66,15.57,15.64,196500.0,15.1682,15.2558,15.1682,15.2364,196500.0
2010-11-18 10:10:00,15.65,15.69,15.64,15.66,93100.0,15.2461,15.2851,15.2364,15.2558,93100.0
2010-11-18 10:20:00,15.66,15.69,15.61,15.68,84500.0,15.2558,15.2851,15.2071,15.2753,84500.0
2010-11-18 10:30:00,15.68,15.69,15.66,15.67,64900.0,15.2753,15.2851,15.2558,15.2656,64900.0
2010-11-18 10:40:00,15.67,15.68,15.64,15.65,44200.0,15.2656,15.2753,15.2364,15.2461,44200.0
2010-11-18 10:50:00,15.64,15.65,15.64,15.65,37500.0,15.2364,15.2461,15.2364,15.2461,37500.0
2010-11-18 11:00:00,15.64,15.66,15.61,15.62,46500.0,15.2364,15.2558,15.2071,15.2169,46500.0
2010-11-18 11:10:00,15.62,15.65,15.61,15.65,46700.0,15.2169,15.2461,15.2071,15.2461,46700.0
2010-11-18 11:20:00,15.65,15.65,15.64,15.65,6300.0,15.2461,15.2461,15.2364,15.2461,6300.0
2010-11-18 11:30:00,15.65,15.65,15.63,15.63,46600.0,15.2461,15.2461,15.2266,15.2266,46600.0
2010-11-18 11:40:00,15.64,15.64,15.62,15.63,36500.0,15.2364,15.2364,15.2169,15.2266,36500.0
2010-11-18 11:50:00,15.63,15.66,15.63,15.63,63300.0,15.2266,15.2558,15.2266,15.2266,63300.0
2010-11-18 12:00:00,15.64,15.66,15.64,15.64,75500.0,15.2364,15.2558,15.2364,15.2364,75500.0
2010-11-18 12:10:00,15.64,15.65,15.63,15.63,39100.0,15.2364,15.2461,15.2266,15.2266,39100.0
2010-11-18 12:20:00,15.63,15.64,15.61,15.64,21600.0,15.2266,15.2364,15.2071,15.2364,21600.0
2010-11-18 12:30:00,15.64,15.64,15.6,15.61,41300.0,15.2364,15.2364,15.1974,15.2071,41300.0
2010-11-18 12:40:00,15.61,15.62,15.61,15.62,8200.0,15.2071,15.2169,15.2071,15.2169,8200.0
2010-11-18 12:50:00,15.62,15.65,15.6,15.63,90700.0,15.2169,15.2461,15.1974,15.2266,90700.0
2010-11-18 13:00:00,15.64,15.64,15.63,15.63,16500.0,15.2364,15.2364,15.2266,15.2266,16500.0
2010-11-18 13:10:00,15.63,15.65,15.63,15.64,9100.0,15.2266,15.2461,15.2266,15.2364,9100.0
2010-11-18 13:20:00,15.64,15.66,15.64,15.64,39900.0,15.2364,15.2558,15.2364,15.2364,39900.0
2010-11-18 13:30:00,15.65,15.66,15.6,15.6,88000.0,15.2461,15.2558,15.1974,15.1974,88000.0
2010-11-18 13:40:00,15.6,15.61,15.59,15.6,60700.0,15.1974,15.2071,15.1876,15.1974,60700.0
2010-11-18 13:50:00,15.59,15.61,15.59,15.6,51100.0,15.1876,15.2071,15.1876,15.1974,51100.0
2010-11-18 14:00:00,15.6,15.61,15.6,15.6,36100.0,15.1974,15.2071,15.1974,15.1974,36100.0
2010-11-18 14:10:00,15.61,15.61,15.59,15.59,29800.0,15.2071,15.2071,15.1876,15.1876,29800.0
2010-11-18 14:20:00,15.6,15.6,15.59,15.6,25000.0,15.1974,15.1974,15.1876,15.1974,25000.0
2010-11-18 14:30:00,15.59,15.62,15.59,15.61,34900.0,15.1876,15.2169,15.1876,15.2071,34900.0
2010-11-18 14:40:00,15.61,15.64,15.59,15.63,106200.0,15.2071,15.2364,15.1876,15.2266,106200.0
2010-11-18 14:50:00,15.64,15.64,15.61,15.62,21400.0,15.2364,15.2364,15.2071,15.2169,21400.0
2010-11-18 15:00:00,15.62,15.64,15.62,15.63,38400.0,15.2169,15.2364,15.2169,15.2266,38400.0
2010-11-18 15:10:00,15.64,15.64,15.62,15.63,21200.0,15.2364,15.2364,15.2169,15.2266,21200.0
2010-11-18 15:20:00,15.62,15.63,15.59,15.59,91700.0,15.2169,15.2266,15.1876,15.1876,91700.0
2010-11-18 15:30:00,15.6,15.6,15.56,15.56,133700.0,15.1974,15.1974,15.1584,15.1584,133700.0
2010-11-18 15:40:00,15.56,15.57,15.53,15.54,87300.0,15.1584,15.1682,15.1292,15.1389,87300.0
2010-11-18 15:50:00,15.54,15.54,15.52,15.53,285700.0,15.1389,15.1389,15.1195,15.1292,285700.0
2010-11-19 09:30:00,15.49,15.54,15.42,15.42,442300.0,15.0902,15.1389,15.022,15.022,442300.0
2010-11-19 09:40:00,15.43,15.45,15.33,15.36,133200.0,15.0318,15.0513,14.9344,14.9636,133200.0
2010-11-19 09:50:00,15.35,15.39,15.31,15.38,65300.0,14.9538,14.9928,14.9149,14.9831,65300.0
2010-11-19 10:00:00,15.38,15.39,15.35,15.36,46100.0,14.9831,14.9928,14.9538,14.9636,46100.0
2010-11-19 10:10:00,15.37,15.39,15.36,15.39,31200.0,14.9733,14.9928,14.9636,14.9928,31200.0
2010-11-19 10:20:00,15.39,15.39,15.35,15.37,54800.0,14.9928,14.9928,14.9538,14.9733,54800.0
2010-11-19 10:30:00,15.38,15.38,15.34,15.35,52800.0,14.9831,14.9831,14.9441,14.9538,52800.0
2010-11-19 10:40:00,15.35,15.43,15.35,15.42,77100.0,14.9538,15.0318,14.9538,15.022,77100.0
2010-11-19 10:50:00,15.42,15.42,15.39,15.4,47900.0,15.022,15.022,14.9928,15.0026,47900.0
2010-11-19 11:00:00,15.39,15.41,15.39,15.4,39000.0,14.9928,15.0123,14.9928,15.0026,39000.0
2010-11-19 11:10:00,15.4,15.4,15.37,15.38,33100.0,15.0026,15.0026,14.9733,14.9831,33100.0
2010-11-19 11:20:00,15.38,15.38,15.35,15.35,62700.0,14.9831,14.9831,14.9538,14.9538,62700.0
2010-11-19 11:30:00,15.36,15.39,15.35,15.39,26000.0,14.9636,14.9928,14.9538,14.9928,26000.0
2010-11-19 11:40:00,15.38,15.4,15.38,15.4,14900.0,14.9831,15.0026,14.9831,15.0026,14900.0
2010-11-19 11:50:00,15.4,15.4,15.39,15.4,8200.0,15.0026,15.0026,14.9928,15.0026,8200.0
2010-11-19 12:00:00,15.39,15.4,15.39,15.4,27100.0,14.9928,15.0026,14.9928,15.0026,27100.0
2010-11-19 12:10:00,15.39,15.4,15.39,15.4,10100.0,14.9928,15.0026,14.9928,15.0026,10100.0
2010-11-19 12:20:00,15.4,15.4,15.37,15.37,35100.0,15.0026,15.0026,14.9733,14.9733,35100.0
2010-11-19 12:30:00,15.37,15.39,15.37,15.39,14200.0,14.9733,14.9928,14.9733,14.9928,14200.0
2010-11-19 12:40:00,15.39,15.42,15.39,15.42,39000.0,14.9928,15.022,14.9928,15.022,39000.0
2010-11-19 12:50:00,15.42,15.45,15.41,15.45,27700.0,15.022,15.0513,15.0123,15.0513,27700.0
2010-11-19 13:00:00,15.45,15.48,15.45,15.46,39500.0,15.0513,15.0805,15.0513,15.061,39500.0
2010-11-19 13:10:00,15.47,15.47,15.46,15.47,10200.0,15.0707,15.0707,15.061,15.0707,10200.0
2010-11-19 13:20:00,15.47,15.47,15.46,15.47,8900.0,15.0707,15.0707,15.061,15.0707,8900.0
2010-11-19 13:30:00,15.47,15.48,15.46,15.48,10700.0,15.0707,15.0805,15.061,15.0805,10700.0
2010-11-19 13:40:00,15.48,15.48,15.47,15.48,1500.0,15.0805,15.0805,15.0707,15.0805,1500.0
2010-11-19 13:50:00,15.48,15.5,15.47,15.5,21500.0,15.0805,15.1,15.0707,15.1,21500.0
2010-11-19 14:00:00,15.49,15.51,15.48,15.51,31500.0,15.0902,15.1097,15.0805,15.1097,31500.0
2010-11-19 14:10:00,15.51,15.54,15.5,15.54,29600.0,15.1097,15.1389,15.1,15.1389,29600.0
2010-11-19 14:20:00,15.53,15.57,15.53,15.57,63900.0,15.1292,15.1682,15.1292,15.1682,63900.0
2010-11-19 14:30:00,15.57,15.57,15.56,15.57,28400.0,15.1682,15.1682,15.1584,15.1682,28400.0
2010-11-19 14:40:00,15.57,15.57,15.56,15.56,18900.0,15.1682,15.1682,15.1584,15.1584,18900.0
2010-11-19 14:50:00,15.56,15.57,15.53,15.53,89400.0,15.1584,15.1682,15.1292,15.1292,89400.0
2010-11-19 15:00:00,15.53,15.54,15.51,15.51,50500.0,15.1292,15.1389,15.1097,15.1097,50500.0
2010-11-19 15:10:00,15.52,15.52,15.46,15.46,111500.0,15.1195,15.1195,15.061,15.061,111500.0
2010-11-19 15:20:00,15.46,15.47,15.41,15.41,149300.0,15.061,15.0707,15.0123,15.0123,149300.0
2010-11-19 15:30:00,15.41,15.42,15.39,15.4,140100.0,15.0123,15.022,14.9928,15.0026,140100.0
2010-11-19 15:40:00,15.41,15.41,15.39,15.4,249400.0,15.0123,15.0123,14.9928,15.0026,249400.0
2010-11-19 15:50:00,15.4,15.41,15.35,15.35,809500.0,15.0026,15.0123,14.9538,14.9538,809500.0
2010-11-22 09:30:00,15.39,15.4,15.35,15.4,121900.0,14.9928,15.0026,14.9538,15.0026,121900.0
2010-11-22 09:40:00,15.4,15.4,15.35,15.39,93700.0,15.0026,15.0026,14.9538,14.9928,93700.0
2010-11-22 09:50:00,15.4,15.51,15.39,15.49,112000.0,15.0026,15.1097,14.9928,15.0902,112000.0
2010-11-22 10:00:00,15.49,15.53,15.48,15.5,118200.0,15.0902,15.1292,15.0805,15.1,118200.0
2010-11-22 10:10:00,15.5,15.52,15.48,15.49,224900.0,15.1,15.1195,15.0805,15.0902,224900.0
2010-11-22 10:20:00,15.49,15.49,15.44,15.45,81600.0,15.0902,15.0902,15.0415,15.0513,81600.0
2010-11-22 10:30:00,15.45,15.47,15.41,15.46,121700.0,15.0513,15.0707,15.0123,15.061,121700.0
2010-11-22 10:40:00,15.45,15.47,15.45,15.45,71300.0,15.0513,15.0707,15.0513,15.0513,71300.0
2010-11-22 10:50:00,15.45,15.47,15.45,15.46,62700.0,15.0513,15.0707,15.0513,15.061,62700.0
2010-11-22 11:00:00,15.45,15.47,15.43,15.44,79600.0,15.0513,15.0707,15.0318,15.0415,79600.0
2010-11-22 11:10:00,15.44,15.5,15.43,15.5,73100.0,15.0415,15.1,15.0318,15.1,73100.0
2010-11-22 11:20:00,15.5,15.5,15.47,15.49,54000.0,15.1,15.1,15.0707,15.0902,54000.0
2010-11-22 11:30:00,15.49,15.49,15.47,15.48,21400.0,15.0902,15.0902,15.0707,15.0805,21400.0
2010-11-22 11:40:00,15.48,15.48,15.47,15.47,12700.0,15.0805,15.0805,15.0707,15.0707,12700.0
2010-11-22 11:50:00,15.48,15.49,15.46,15.47,49100.0,15.0805,15.0902,15.061,15.0707,49100.0
2010-11-22 12:00:00,15.47,15.47,15.45,15.45,41800.0,15.0707,15.0707,15.0513,15.0513,41800.0
2010-11-22 12:10:00,15.46,15.48,15.45,15.47,73000.0,15.061,15.0805,15.0513,15.0707,73000.0
2010-11-22 12:20:00,15.48,15.48,15.42,15.42,145100.0,15.0805,15.0805,15.022,15.022,145100.0
2010-11-22 12:30:00,15.42,15.43,15.38,15.41,165300.0,15.022,15.0318,14.9831,15.0123,165300.0
2010-11-22 12:40:00,15.41,15.41,15.35,15.37,74400.0,15.0123,15.0123,14.9538,14.9733,74400.0
2010-11-22 12:50:00,15.37,15.4,15.35,15.38,54000.0,14.9733,15.0026,14.9538,14.9831,54000.0
2010-11-22 13:00:00,15.39,15.39,15.36,15.38,28600.0,14.9928,14.9928,14.9636,14.9831,28600.0
2010-11-22 13:10:00,15.38,15.4,15.38,15.39,33400.0,14.9831,15.0026,14.9831,14.9928,33400.0
2010-11-22 13:20:00,15.39,15.39,15.36,15.38,28200.0,14.9928,14.9928,14.9636,14.9831,28200.0
2010-11-22 13:30:00,15.38,15.4,15.37,15.4,17800.0,14.9831,15.0026,14.9733,15.0026,17800.0
2010-11-22 13:40:00,15.41,15.42,15.39,15.39,31200.0,15.0123,15.022,14.9928,14.9928,31200.0
2010-11-22 13:50:00,15.39,15.4,15.35,15.35,155400.0,14.9928,15.0026,14.9538,14.9538,155400.0
2010-11-22 14:00:00,15.36,15.36,15.33,15.34,110500.0,14.9636,14.9636,14.9344,14.9441,110500.0
2010-11-22 14:10:00,15.34,15.4,15.33,15.37,79900.0,14.9441,15.0026,14.9344,14.9733,79900.0
2010-11-22 14:20:00,15.36,15.38,15.36,15.36,33800.0,14.9636,14.9831,14.9636,14.9636,33800.0
2010-11-22 14:30:00,15.36,15.37,15.35,15.35,59300.0,14.9636,14.9733,14.9538,14.9538,59300.0
2010-11-22 14:40:00,15.36,15.36,15.34,15.36,239000.0,14.9636,14.9636,14.9441,14.9636,239000.0
2010-11-22 14:50:00,15.36,15.36,15.34,15.36,88800.0,14.9636,14.9636,14.9441,14.9636,88800.0
2010-11-22 15:00:00,15.36,15.38,15.35,15.37,84300.0,14.9636,14.9831,14.9538,14.9733,84300.0
2010-11-22 15:10:00,15.38,15.38,15.37,15.38,106100.0,14.9831,14.9831,14.9733,14.9831,106100.0
2010-11-22 15:20:00,15.38,15.42,15.38,15.42,103600.0,14.9831,15.022,14.9831,15.022,103600.0
2010-11-22 15:30:00,15.41,15.42,15.39,15.4,150200.0,15.0123,15.022,14.9928,15.0026,150200.0
2010-11-22 15:40:00,15.41,15.42,15.38,15.41,367800.0,15.0123,15.022,14.9831,15.0123,367800.0
2010-11-22 15:50:00,15.41,15.43,15.39,15.41,482200.0,15.0123,15.0318,14.9928,15.0123,482200.0
2010-11-23 09:30:00,15.28,15.28,15.07,15.11,225700.0,14.8856,14.8856,14.6811,14.72,225700.0
2010-11-23 09:40:00,15.1,15.19,15.09,15.18,138200.0,14.7103,14.798,14.7006,14.7882,138200.0
2010-11-23 09:50:00,15.18,15.18,15.03,15.05,239700.0,14.7882,14.7882,14.6421,14.6616,239700.0
2010-11-23 10:00:00,15.04,15.07,15.02,15.04,177500.0,14.6518,14.6811,14.6324,14.6518,177500.0
2010-11-23 10:10:00,15.04,15.05,14.99,15.05,220900.0,14.6518,14.6616,14.6031,14.6616,220900.0
2010-11-23 10:20:00,15.05,15.05,14.98,14.99,159300.0,14.6616,14.6616,14.5934,14.6031,159300.0
2010-11-23 10:30:00,14.99,15.0,14.95,14.95,199200.0,14.6031,14.6129,14.5642,14.5642,199200.0
2010-11-23 10:40:00,14.96,15.07,14.95,15.05,293200.0,14.5739,14.6811,14.5642,14.6616,293200.0
2010-11-23 10:50:00,15.06,15.07,14.99,15.02,125900.0,14.6713,14.6811,14.6031,14.6324,125900.0
2010-11-23 11:00:00,15.02,15.02,14.94,14.96,184900.0,14.6324,14.6324,14.5544,14.5739,184900.0
2010-11-23 11:10:00,14.96,15.01,14.92,15.01,259700.0,14.5739,14.6226,14.5349,14.6226,259700.0
2010-11-23 11:20:00,15.0,15.02,14.97,14.97,174100.0,14.6129,14.6324,14.5836,14.5836,174100.0
2010-11-23 11:30:00,14.97,15.02,14.97,14.99,188900.0,14.5836,14.6324,14.5836,14.6031,188900.0
2010-11-23 11:40:00,15.0,15.01,14.96,14.99,94000.0,14.6129,14.6226,14.5739,14.6031,94000.0
2010-11-23 11:50:00,15.0,15.02,14.99,15.01,67600.0,14.6129,14.6324,14.6031,14.6226,67600.0
2010-11-23 12:00:00,15.01,15.02,14.97,15.0,105300.0,14.6226,14.6324,14.5836,14.6129,105300.0
2010-11-23 12:10:00,15.0,15.02,14.98,15.01,152500.0,14.6129,14.6324,14.5934,14.6226,152500.0
2010-11-23 12:20:00,15.01,15.01,14.98,14.99,41900.0,14.6226,14.6226,14.5934,14.6031,41900.0
2010-11-23 12:30:00,14.98,14.99,14.93,14.95,208200.0,14.5934,14.6031,14.5447,14.5642,208200.0
2010-11-23 12:40:00,14.94,14.96,14.94,14.95,61400.0,14.5544,14.5739,14.5544,14.5642,61400.0
2010-11-23 12:50:00,14.95,14.99,14.95,14.99,53000.0,14.5642,14.6031,14.5642,14.6031,53000.0
2010-11-23 13:00:00,14.99,15.03,14.98,15.03,162900.0,14.6031,14.6421,14.5934,14.6421,162900.0
2010-11-23 13:10:00,15.03,15.07,15.02,15.02,124400.0,14.6421,14.6811,14.6324,14.6324,124400.0
2010-11-23 13:20:00,15.02,15.02,15.0,15.0,66100.0,14.6324,14.6324,14.6129,14.6129,66100.0
2010-11-23 13:30:00,15.01,15.02,14.99,15.0,70100.0,14.6226,14.6324,14.6031,14.6129,70100.0
2010-11-23 13:40:00,15.0,15.0,14.98,14.98,50700.0,14.6129,14.6129,14.5934,14.5934,50700.0
2010-11-23 13:50:00,14.98,14.99,14.97,14.97,31900.0,14.5934,14.6031,14.5836,14.5836,31900.0
2010-11-23 14:00:00,14.98,15.0,14.94,14.94,129200.0,14.5934,14.6129,14.5544,14.5544,129200.0
2010-11-23 14:10:00,14.94,14.95,14.93,14.93,61500.0,14.5544,14.5642,14.5447,14.5447,61500.0
2010-11-23 14:20:00,14.93,14.94,14.88,14.91,148800.0,14.5447,14.5544,14.496,14.5252,148800.0
2010-11-23 14:30:00,14.92,14.92,14.89,14.9,106600.0,14.5349,14.5349,14.5057,14.5155,106600.0
2010-11-23 14:40:00,14.9,14.92,14.88,14.91,192300.0,14.5155,14.5349,14.496,14.5252,192300.0
2010-11-23 14:50:00,14.92,14.92,14.9,14.92,148400.0,14.5349,14.5349,14.5155,14.5349,148400.0
2010-11-23 15:00:00,14.92,14.93,14.9,14.93,114800.0,14.5349,14.5447,14.5155,14.5447,114800.0
2010-11-23 15:10:00,14.92,14.93,14.9,14.9,120800.0,14.5349,14.5447,14.5155,14.5155,120800.0
2010-11-23 15:20:00,14.91,14.91,14.89,14.89,117600.0,14.5252,14.5252,14.5057,14.5057,117600.0
2010-11-23 15:30:00,14.9,14.91,14.89,14.89,136600.0,14.5155,14.5252,14.5057,14.5057,136600.0
2010-11-23 15:40:00,14.89,14.9,14.86,14.86,258400.0,14.5057,14.5155,14.4765,14.4765,258400.0
2010-11-23 15:50:00,14.86,14.87,14.83,14.85,798200.0,14.4765,14.4862,14.4473,14.4667,798200.0
2010-11-24 09:30:00,14.92,15.07,14.86,14.88,264600.0,14.5349,14.6811,14.4765,14.496,264600.0
2010-11-24 09:40:00,14.89,14.9,14.77,14.85,347000.0,14.5057,14.5155,14.3888,14.4667,347000.0
2010-11-24 09:50:00,14.85,14.91,14.82,14.9,294000.0,14.4667,14.5252,14.4375,14.5155,294000.0
2010-11-24 10:00:00,14.89,14.93,14.87,14.92,142200.0,14.5057,14.5447,14.4862,14.5349,142200.0
2010-11-24 10:10:00,14.92,14.99,14.91,14.98,111100.0,14.5349,14.6031,14.5252,14.5934,111100.0
2010-11-24 10:20:00,14.99,15.1,14.98,15.07,187600.0,14.6031,14.7103,14.5934,14.6811,187600.0
2010-11-24 10:30:00,15.07,15.1,15.06,15.06,88100.0,14.6811,14.7103,14.6713,14.6713,88100.0
2010-11-24 10:40:00,15.06,15.13,15.06,15.11,85500.0,14.6713,14.7395,14.6713,14.72,85500.0
2010-11-24 10:50:00,15.11,15.12,15.09,15.1,52100.0,14.72,14.7298,14.7006,14.7103,52100.0
2010-11-24 11:00:00,15.1,15.12,15.07,15.11,44700.0,14.7103,14.7298,14.6811,14.72,44700.0
2010-11-24 11:10:00,15.11,15.12,15.09,15.09,49800.0,14.72,14.7298,14.7006,14.7006,49800.0
2010-11-24 11:20:00,15.09,15.09,15.06,15.07,104700.0,14.7006,14.7006,14.6713,14.6811,104700.0
2010-11-24 11:30:00,15.08,15.11,15.07,15.09,69400.0,14.6908,14.72,14.6811,14.7006,69400.0
2010-11-24 11:40:00,15.09,15.11,15.07,15.08,150400.0,14.7006,14.72,14.6811,14.6908,150400.0
2010-11-24 11:50:00,15.08,15.11,15.08,15.11,32000.0,14.6908,14.72,14.6908,14.72,32000.0
2010-11-24 12:00:00,15.11,15.12,15.06,15.06,96200.0,14.72,14.7298,14.6713,14.6713,96200.0
2010-11-24 12:10:00,15.06,15.07,15.06,15.07,46700.0,14.6713,14.6811,14.6713,14.6811,46700.0
2010-11-24 12:20:00,15.07,15.07,15.04,15.05,64100.0,14.6811,14.6811,14.6518,14.6616,64100.0
2010-11-24 12:30:00,15.05,15.06,15.04,15.05,32900.0,14.6616,14.6713,14.6518,14.6616,32900.0
2010-11-24 12:40:00,15.04,15.05,15.01,15.02,127300.0,14.6518,14.6616,14.6226,14.6324,127300.0
2010-11-24 12:50:00,15.02,15.06,15.02,15.06,54000.0,14.6324,14.6713,14.6324,14.6713,54000.0
2010-11-24 13:00:00,15.05,15.07,15.05,15.06,43400.0,14.6616,14.6811,14.6616,14.6713,43400.0
2010-11-24 13:10:00,15.07,15.07,15.05,15.06,58700.0,14.6811,14.6811,14.6616,14.6713,58700.0
2010-11-24 13:20:00,15.07,15.08,15.06,15.07,52500.0,14.6811,14.6908,14.6713,14.6811,52500.0
2010-11-24 13:30:00,15.07,15.08,15.06,15.06,29400.0,14.6811,14.6908,14.6713,14.6713,29400.0
2010-11-24 13:40:00,15.06,15.07,15.03,15.03,55300.0,14.6713,14.6811,14.6421,14.6421,55300.0
2010-11-24 13:50:00,15.03,15.03,15.01,15.02,65700.0,14.6421,14.6421,14.6226,14.6324,65700.0
2010-11-24 14:00:00,15.02,15.02,15.0,15.01,51600.0,14.6324,14.6324,14.6129,14.6226,51600.0
2010-11-24 14:10:00,15.01,15.01,15.0,15.01,46100.0,14.6226,14.6226,14.6129,14.6226,46100.0
2010-11-24 14:20:00,15.0,15.01,15.0,15.01,54500.0,14.6129,14.6226,14.6129,14.6226,54500.0
2010-11-24 14:30:00,15.0,15.01,15.0,15.0,38800.0,14.6129,14.6226,14.6129,14.6129,38800.0
2010-11-24 14:40:00,15.01,15.01,14.99,14.99,68800.0,14.6226,14.6226,14.6031,14.6031,68800.0
2010-11-24 14:50:00,15.0,15.0,14.97,14.99,111400.0,14.6129,14.6129,14.5836,14.6031,111400.0
2010-11-24 15:00:00,14.99,15.0,14.98,14.98,57500.0,14.6031,14.6129,14.5934,14.5934,57500.0
2010-11-24 15:10:00,14.98,14.98,14.96,14.97,71900.0,14.5934,14.5934,14.5739,14.5836,71900.0
2010-11-24 15:20:00,14.97,15.0,14.96,14.99,116000.0,14.5836,14.6129,14.5739,14.6031,116000.0
2010-11-24 15:30:00,15.0,15.0,14.97,14.99,80200.0,14.6129,14.6129,14.5836,14.6031,80200.0
2010-11-24 15:40:00,14.98,15.0,14.97,14.98,162900.0,14.5934,14.6129,14.5836,14.5934,162900.0
2010-11-24 15:50:00,14.97,14.98,14.96,14.98,290200.0,14.5836,14.5934,14.5739,14.5934,290200.0
2010-11-26 09:30:00,14.92,14.93,14.85,14.93,109400.0,14.5349,14.5447,14.4667,14.5447,109400.0
2010-11-26 09:40:00,14.93,15.01,14.92,14.99,85900.0,14.5447,14.6226,14.5349,14.6031,85900.0
2010-11-26 09:50:00,14.99,15.05,14.99,15.02,37600.0,14.6031,14.6616,14.6031,14.6324,37600.0
2010-11-26 10:00:00,15.03,15.03,15.01,15.01,55100.0,14.6421,14.6421,14.6226,14.6226,55100.0
2010-11-26 10:10:00,15.02,15.07,15.02,15.05,64000.0,14.6324,14.6811,14.6324,14.6616,64000.0
2010-11-26 10:20:00,15.06,15.07,15.05,15.06,40600.0,14.6713,14.6811,14.6616,14.6713,40600.0
2010-11-26 10:30:00,15.06,15.06,15.01,15.04,56300.0,14.6713,14.6713,14.6226,14.6518,56300.0
2010-11-26 10:40:00,15.03,15.04,14.99,15.01,65200.0,14.6421,14.6518,14.6031,14.6226,65200.0
2010-11-26 10:50:00,15.0,15.01,14.99,14.99,77900.0,14.6129,14.6226,14.6031,14.6031,77900.0
2010-11-26 11:00:00,14.99,15.04,14.99,15.04,56300.0,14.6031,14.6518,14.6031,14.6518,56300.0
2010-11-26 11:10:00,15.04,15.06,15.02,15.05,59100.0,14.6518,14.6713,14.6324,14.6616,59100.0
2010-11-26 11:20:00,15.04,15.05,15.04,15.05,17900.0,14.6518,14.6616,14.6518,14.6616,17900.0
2010-11-26 11:30:00,15.05,15.05,15.02,15.02,66000.0,14.6616,14.6616,14.6324,14.6324,66000.0
2010-11-26 11:40:00,15.02,15.02,15.0,15.01,29200.0,14.6324,14.6324,14.6129,14.6226,29200.0
2010-11-26 11:50:00,15.02,15.02,15.0,15.0,25500.0,14.6324,14.6324,14.6129,14.6129,25500.0
2010-11-26 12:00:00,15.0,15.01,15.0,15.01,48600.0,14.6129,14.6226,14.6129,14.6226,48600.0
2010-11-26 12:10:00,15.0,15.01,14.99,14.99,73800.0,14.6129,14.6226,14.6031,14.6031,73800.0
2010-11-26 12:20:00,14.99,15.02,14.99,15.0,46300.0,14.6031,14.6324,14.6031,14.6129,46300.0
2010-11-26 12:30:00,15.0,15.03,14.99,15.02,116000.0,14.6129,14.6421,14.6031,14.6324,116000.0
2010-11-26 12:40:00,15.03,15.03,15.0,15.0,116000.0,14.6421,14.6421,14.6129,14.6129,116000.0
2010-11-26 12:50:00,15.0,15.01,14.99,15.01,159400.0,14.6129,14.6226,14.6031,14.6226,159400.0
2010-11-29 09:30:00,14.81,14.91,14.72,14.76,209700.0,14.4278,14.5252,14.3401,14.3791,209700.0
2010-11-29 09:40:00,14.77,14.83,14.76,14.77,165100.0,14.3888,14.4473,14.3791,14.3888,165100.0
2010-11-29 09:50:00,14.77,14.79,14.72,14.76,435800.0,14.3888,14.4083,14.3401,14.3791,435800.0
2010-11-29 10:00:00,14.76,14.78,14.7,14.72,256400.0,14.3791,14.3986,14.3206,14.3401,256400.0
2010-11-29 10:10:00,14.72,14.75,14.67,14.71,116600.0,14.3401,14.3693,14.2914,14.3304,116600.0
2010-11-29 10:20:00,14.72,14.76,14.71,14.74,103200.0,14.3401,14.3791,14.3304,14.3596,103200.0
2010-11-29 10:30:00,14.75,14.78,14.71,14.77,188700.0,14.3693,14.3986,14.3304,14.3888,188700.0
2010-11-29 10:40:00,14.78,14.8,14.75,14.76,105300.0,14.3986,14.418,14.3693,14.3791,105300.0
2010-11-29 10:50:00,14.75,14.8,14.74,14.75,138300.0,14.3693,14.418,14.3596,14.3693,138300.0
2010-11-29 11:00:00,14.75,14.79,14.74,14.78,80200.0,14.3693,14.4083,14.3596,14.3986,80200.0
2010-11-29 11:10:00,14.78,14.83,14.76,14.83,105100.0,14.3986,14.4473,14.3791,14.4473,105100.0
2010-11-29 11:20:00,14.83,14.85,14.82,14.85,116300.0,14.4473,14.4667,14.4375,14.4667,116300.0
2010-11-29 11:30:00,14.85,14.88,14.83,14.83,183600.0,14.4667,14.496,14.4473,14.4473,183600.0
2010-11-29 11:40:00,14.83,14.83,14.77,14.78,178000.0,14.4473,14.4473,14.3888,14.3986,178000.0
2010-11-29 11:50:00,14.78,14.86,14.78,14.86,112500.0,14.3986,14.4765,14.3986,14.4765,112500.0
2010-11-29 12:00:00,14.85,14.9,14.85,14.88,94400.0,14.4667,14.5155,14.4667,14.496,94400.0
2010-11-29 12:10:00,14.88,14.89,14.86,14.88,65300.0,14.496,14.5057,14.4765,14.496,65300.0
2010-11-29 12:20:00,14.87,14.9,14.87,14.88,64900.0,14.4862,14.5155,14.4862,14.496,64900.0
2010-11-29 12:30:00,14.88,14.89,14.87,14.88,24300.0,14.496,14.5057,14.4862,14.496,24300.0
2010-11-29 12:40:00,14.88,14.88,14.85,14.85,42600.0,14.496,14.496,14.4667,14.4667,42600.0
2010-11-29 12:50:00,14.85,14.86,14.82,14.82,62600.0,14.4667,14.4765,14.4375,14.4375,62600.0
2010-11-29 13:00:00,14.82,14.84,14.82,14.84,24200.0,14.4375,14.457,14.4375,14.457,24200.0
2010-11-29 13:10:00,14.84,14.84,14.82,14.83,27600.0,14.457,14.457,14.4375,14.4473,27600.0
2010-11-29 13:20:00,14.83,14.83,14.8,14.81,37500.0,14.4473,14.4473,14.418,14.4278,37500.0
2010-11-29 13:30:00,14.8,14.82,14.79,14.8,41100.0,14.418,14.4375,14.4083,14.418,41100.0
2010-11-29 13:40:00,14.8,14.84,14.8,14.84,60200.0,14.418,14.457,14.418,14.457,60200.0
2010-11-29 13:50:00,14.84,14.86,14.83,14.85,38800.0,14.457,14.4765,14.4473,14.4667,38800.0
2010-11-29 14:00:00,14.85,14.89,14.84,14.89,97400.0,14.4667,14.5057,14.457,14.5057,97400.0
2010-11-29 14:10:00,14.89,14.92,14.89,14.92,72100.0,14.5057,14.5349,14.5057,14.5349,72100.0
2010-11-29 14:20:00,14.92,14.96,14.91,14.95,92000.0,14.5349,14.5739,14.5252,14.5642,92000.0
2010-11-29 14:30:00,14.96,15.04,14.95,15.04,207900.0,14.5739,14.6518,14.5642,14.6518,207900.0
2010-11-29 14:40:00,15.04,15.05,15.03,15.05,65200.0,14.6518,14.6616,14.6421,14.6616,65200.0
2010-11-29 14:50:00,15.05,15.08,15.04,15.08,85900.0,14.6616,14.6908,14.6518,14.6908,85900.0
2010-11-29 15:00:00,15.07,15.08,15.03,15.03,140600.0,14.6811,14.6908,14.6421,14.6421,140600.0
2010-11-29 15:10:00,15.03,15.1,15.02,15.1,189200.0,14.6421,14.7103,14.6324,14.7103,189200.0
2010-11-29 15:20:00,15.1,15.1,15.05,15.1,194200.0,14.7103,14.7103,14.6616,14.7103,194200.0
2010-11-29 15:30:00,15.1,15.1,15.03,15.03,162000.0,14.7103,14.7103,14.6421,14.6421,162000.0
2010-11-29 15:40:00,15.03,15.08,15.02,15.05,274500.0,14.6421,14.6908,14.6324,14.6616,274500.0
2010-11-29 15:50:00,15.05,15.06,15.01,15.02,185600.0,14.6616,14.6713,14.6226,14.6324,185600.0
2010-11-30 09:30:00,14.92,14.94,14.7,14.76,249300.0,14.5349,14.5544,14.3206,14.3791,249300.0
2010-11-30 09:40:00,14.75,14.78,14.7,14.75,150200.0,14.3693,14.3986,14.3206,14.3693,150200.0
2010-11-30 09:50:00,14.76,14.79,14.7,14.78,58400.0,14.3791,14.4083,14.3206,14.3986,58400.0
2010-11-30 10:00:00,14.79,14.8,14.74,14.77,183500.0,14.4083,14.418,14.3596,14.3888,183500.0
2010-11-30 10:10:00,14.78,14.93,14.78,14.89,312100.0,14.3986,14.5447,14.3986,14.5057,312100.0
2010-11-30 10:20:00,14.89,14.95,14.85,14.93,95100.0,14.5057,14.5642,14.4667,14.5447,95100.0
2010-11-30 10:30:00,14.94,14.95,14.91,14.94,55600.0,14.5544,14.5642,14.5252,14.5544,55600.0
2010-11-30 10:40:00,14.94,14.99,14.92,14.93,112900.0,14.5544,14.6031,14.5349,14.5447,112900.0
2010-11-30 10:50:00,14.93,14.93,14.84,14.86,201900.0,14.5447,14.5447,14.457,14.4765,201900.0
2010-11-30 11:00:00,14.85,14.89,14.81,14.81,89400.0,14.4667,14.5057,14.4278,14.4278,89400.0
2010-11-30 11:10:00,14.81,14.82,14.76,14.77,137600.0,14.4278,14.4375,14.3791,14.3888,137600.0
2010-11-30 11:20:00,14.76,14.78,14.76,14.78,73400.0,14.3791,14.3986,14.3791,14.3986,73400.0
2010-11-30 11:30:00,14.77,14.78,14.73,14.76,92300.0,14.3888,14.3986,14.3498,14.3791,92300.0
2010-11-30 11:40:00,14.76,14.81,14.76,14.8,118000.0,14.3791,14.4278,14.3791,14.418,118000.0
2010-11-30 11:50:00,14.8,14.82,14.77,14.8,75800.0,14.418,14.4375,14.3888,14.418,75800.0
2010-11-30 12:00:00,14.8,14.81,14.77,14.81,212600.0,14.418,14.4278,14.3888,14.4278,212600.0
2010-11-30 12:10:00,14.8,14.87,14.8,14.86,109200.0,14.418,14.4862,14.418,14.4765,109200.0
2010-11-30 12:20:00,14.86,14.91,14.85,14.88,106600.0,14.4765,14.5252,14.4667,14.496,106600.0
2010-11-30 12:30:00,14.87,14.89,14.86,14.89,76300.0,14.4862,14.5057,14.4765,14.5057,76300.0
2010-11-30 12:40:00,14.89,14.92,14.87,14.89,61400.0,14.5057,14.5349,14.4862,14.5057,61400.0
2010-11-30 12:50:00,14.89,14.9,14.87,14.87,57400.0,14.5057,14.5155,14.4862,14.4862,57400.0
2010-11-30 13:00:00,14.87,14.91,14.87,14.9,100900.0,14.4862,14.5252,14.4862,14.5155,100900.0
2010-11-30 13:10:00,14.89,14.97,14.89,14.96,113200.0,14.5057,14.5836,14.5057,14.5739,113200.0
2010-11-30 13:20:00,14.96,14.99,14.93,14.93,145300.0,14.5739,14.6031,14.5447,14.5447,145300.0
2010-11-30 13:30:00,14.94,14.94,14.93,14.93,72300.0,14.5544,14.5544,14.5447,14.5447,72300.0
2010-11-30 13:40:00,14.93,14.94,14.9,14.9,94600.0,14.5447,14.5544,14.5155,14.5155,94600.0
2010-11-30 13:50:00,14.9,14.91,14.88,14.9,120900.0,14.5155,14.5252,14.496,14.5155,120900.0
2010-11-30 14:00:00,14.9,14.92,14.89,14.92,47700.0,14.5155,14.5349,14.5057,14.5349,47700.0
2010-11-30 14:10:00,14.91,14.92,14.88,14.9,84500.0,14.5252,14.5349,14.496,14.5155,84500.0
2010-11-30 14:20:00,14.89,14.92,14.85,14.85,90800.0,14.5057,14.5349,14.4667,14.4667,90800.0
2010-11-30 14:30:00,14.85,14.89,14.83,14.87,200900.0,14.4667,14.5057,14.4473,14.4862,200900.0
2010-11-30 14:40:00,14.87,14.91,14.86,14.91,79400.0,14.4862,14.5252,14.4765,14.5252,79400.0
2010-11-30 14:50:00,14.9,14.95,14.9,14.93,72700.0,14.5155,14.5642,14.5155,14.5447,72700.0
2010-11-30 15:00:00,14.94,14.94,14.93,14.93,46600.0,14.5544,14.5544,14.5447,14.5447,46600.0
2010-11-30 15:10:00,14.93,14.94,14.88,14.91,123300.0,14.5447,14.5544,14.496,14.5252,123300.0
2010-11-30 15:20:00,14.91,14.94,14.9,14.91,213400.0,14.5252,14.5544,14.5155,14.5252,213400.0
2010-11-30 15:30:00,14.92,14.94,14.9,14.91,379400.0,14.5349,14.5544,14.5155,14.5252,379400.0
2010-11-30 15:40:00,14.9,14.91,14.85,14.85,269100.0,14.5155,14.5252,14.4667,14.4667,269100.0
2010-11-30 15:50:00,14.87,14.91,14.86,14.91,511500.0,14.4862,14.5252,14.4765,14.5252,511500.0
2010-12-01 09:30:00,15.13,15.25,15.02,15.11,185600.0,14.7395,14.8564,14.6324,14.72,185600.0
2010-12-01 09:40:00,15.11,15.11,15.03,15.08,163900.0,14.72,14.72,14.6421,14.6908,163900.0
2010-12-01 09:50:00,15.08,15.14,15.08,15.13,102600.0,14.6908,14.7493,14.6908,14.7395,102600.0
2010-12-01 10:00:00,15.14,15.15,15.05,15.05,151000.0,14.7493,14.759,14.6616,14.6616,151000.0
2010-12-01 10:10:00,15.05,15.05,14.96,15.03,192300.0,14.6616,14.6616,14.5739,14.6421,192300.0
2010-12-01 10:20:00,15.04,15.05,15.01,15.01,48500.0,14.6518,14.6616,14.6226,14.6226,48500.0
2010-12-01 10:30:00,15.02,15.08,15.01,15.07,96400.0,14.6324,14.6908,14.6226,14.6811,96400.0
2010-12-01 10:40:00,15.07,15.09,15.05,15.06,100800.0,14.6811,14.7006,14.6616,14.6713,100800.0
2010-12-01 10:50:00,15.06,15.09,15.06,15.07,74400.0,14.6713,14.7006,14.6713,14.6811,74400.0
2010-12-01 11:00:00,15.08,15.09,15.05,15.08,48300.0,14.6908,14.7006,14.6616,14.6908,48300.0
2010-12-01 11:10:00,15.08,15.09,15.05,15.05,73300.0,14.6908,14.7006,14.6616,14.6616,73300.0
2010-12-01 11:20:00,15.06,15.11,15.04,15.11,143500.0,14.6713,14.72,14.6518,14.72,143500.0
2010-12-01 11:30:00,15.11,15.11,15.1,15.1,66400.0,14.72,14.72,14.7103,14.7103,66400.0
2010-12-01 11:40:00,15.1,15.12,15.1,15.1,105700.0,14.7103,14.7298,14.7103,14.7103,105700.0
2010-12-01 11:50:00,15.11,15.15,15.1,15.14,93900.0,14.72,14.759,14.7103,14.7493,93900.0
2010-12-01 12:00:00,15.14,15.18,15.14,15.16,106100.0,14.7493,14.7882,14.7493,14.7687,106100.0
2010-12-01 12:10:00,15.16,15.16,15.1,15.1,75400.0,14.7687,14.7687,14.7103,14.7103,75400.0
2010-12-01 12:20:00,15.1,15.11,15.1,15.1,99400.0,14.7103,14.72,14.7103,14.7103,99400.0
2010-12-01 12:30:00,15.11,15.12,15.1,15.1,90400.0,14.72,14.7298,14.7103,14.7103,90400.0
2010-12-01 12:40:00,15.11,15.12,15.1,15.12,113000.0,14.72,14.7298,14.7103,14.7298,113000.0
2010-12-01 12:50:00,15.11,15.12,15.1,15.1,68500.0,14.72,14.7298,14.7103,14.7103,68500.0
2010-12-01 13:00:00,15.1,15.11,15.09,15.09,74600.0,14.7103,14.72,14.7006,14.7006,74600.0
2010-12-01 13:10:00,15.09,15.11,15.06,15.07,80900.0,14.7006,14.72,14.6713,14.6811,80900.0
2010-12-01 13:20:00,15.07,15.09,15.06,15.07,62900.0,14.6811,14.7006,14.6713,14.6811,62900.0
2010-12-01 13:30:00,15.06,15.08,15.05,15.07,93100.0,14.6713,14.6908,14.6616,14.6811,93100.0
2010-12-01 13:40:00,15.08,15.09,15.07,15.08,36600.0,14.6908,14.7006,14.6811,14.6908,36600.0
2010-12-01 13:50:00,15.08,15.08,15.05,15.06,72200.0,14.6908,14.6908,14.6616,14.6713,72200.0
2010-12-01 14:00:00,15.07,15.07,15.04,15.04,69500.0,14.6811,14.6811,14.6518,14.6518,69500.0
2010-12-01 14:10:00,15.04,15.07,15.03,15.07,60700.0,14.6518,14.6811,14.6421,14.6811,60700.0
2010-12-01 14:20:00,15.08,15.09,15.05,15.06,78200.0,14.6908,14.7006,14.6616,14.6713,78200.0
2010-12-01 14:30:00,15.07,15.1,15.06,15.09,59900.0,14.6811,14.7103,14.6713,14.7006,59900.0
2010-12-01 14:40:00,15.1,15.1,15.07,15.08,52400.0,14.7103,14.7103,14.6811,14.6908,52400.0
2010-12-01 14:50:00,15.07,15.08,15.04,15.04,162800.0,14.6811,14.6908,14.6518,14.6518,162800.0
2010-12-01 15:00:00,15.05,15.05,15.02,15.02,49200.0,14.6616,14.6616,14.6324,14.6324,49200.0
2010-12-01 15:10:00,15.02,15.05,15.0,15.04,108100.0,14.6324,14.6616,14.6129,14.6518,108100.0
2010-12-01 15:20:00,15.05,15.08,15.05,15.07,50700.0,14.6616,14.6908,14.6616,14.6811,50700.0
2010-12-01 15:30:00,15.07,15.09,15.06,15.08,71800.0,14.6811,14.7006,14.6713,14.6908,71800.0
2010-12-01 15:40:00,15.08,15.09,15.05,15.06,179300.0,14.6908,14.7006,14.6616,14.6713,179300.0
2010-12-01 15:50:00,15.07,15.08,15.04,15.05,200200.0,14.6811,14.6908,14.6518,14.6616,200200.0
2010-12-02 09:30:00,15.03,15.04,14.97,15.0,136500.0,14.6421,14.6518,14.5836,14.6129,136500.0
2010-12-02 09:40:00,15.01,15.02,14.9,14.91,185000.0,14.6226,14.6324,14.5155,14.5252,185000.0
2010-12-02 09:50:00,14.9,15.05,14.9,15.05,327300.0,14.5155,14.6616,14.5155,14.6616,327300.0
2010-12-02 10:00:00,15.06,15.13,15.05,15.11,90500.0,14.6713,14.7395,14.6616,14.72,90500.0
2010-12-02 10:10:00,15.11,15.14,15.08,15.08,127200.0,14.72,14.7493,14.6908,14.6908,127200.0
2010-12-02 10:20:00,15.07,15.11,15.07,15.09,65900.0,14.6811,14.72,14.6811,14.7006,65900.0
2010-12-02 10:30:00,15.09,15.1,15.06,15.09,50200.0,14.7006,14.7103,14.6713,14.7006,50200.0
2010-12-02 10:40:00,15.09,15.11,15.07,15.07,64100.0,14.7006,14.72,14.6811,14.6811,64100.0
2010-12-02 10:50:00,15.08,15.11,15.07,15.11,62400.0,14.6908,14.72,14.6811,14.72,62400.0
2010-12-02 11:00:00,15.11,15.11,15.1,15.11,23700.0,14.72,14.72,14.7103,14.72,23700.0
2010-12-02 11:10:00,15.1,15.14,15.1,15.13,85200.0,14.7103,14.7493,14.7103,14.7395,85200.0
2010-12-02 11:20:00,15.12,15.16,15.12,15.13,62400.0,14.7298,14.7687,14.7298,14.7395,62400.0
2010-12-02 11:30:00,15.13,15.13,15.12,15.13,21800.0,14.7395,14.7395,14.7298,14.7395,21800.0
2010-12-02 11:40:00,15.13,15.15,15.12,15.14,62300.0,14.7395,14.759,14.7298,14.7493,62300.0
2010-12-02 11:50:00,15.14,15.17,15.14,15.14,50000.0,14.7493,14.7785,14.7493,14.7493,50000.0
2010-12-02 12:00:00,15.14,15.15,15.13,15.14,44300.0,14.7493,14.759,14.7395,14.7493,44300.0
2010-12-02 12:10:00,15.14,15.14,15.12,15.13,50700.0,14.7493,14.7493,14.7298,14.7395,50700.0
2010-12-02 12:20:00,15.13,15.13,15.09,15.09,41500.0,14.7395,14.7395,14.7006,14.7006,41500.0
2010-12-02 12:30:00,15.1,15.1,15.08,15.08,30900.0,14.7103,14.7103,14.6908,14.6908,30900.0
2010-12-02 12:40:00,15.08,15.09,15.07,15.07,55900.0,14.6908,14.7006,14.6811,14.6811,55900.0
2010-12-02 12:50:00,15.08,15.1,15.07,15.08,93600.0,14.6908,14.7103,14.6811,14.6908,93600.0
2010-12-02 13:00:00,15.08,15.1,15.07,15.07,56800.0,14.6908,14.7103,14.6811,14.6811,56800.0
2010-12-02 13:10:00,15.07,15.1,15.07,15.09,40200.0,14.6811,14.7103,14.6811,14.7006,40200.0
2010-12-02 13:20:00,15.08,15.09,15.08,15.08,26700.0,14.6908,14.7006,14.6908,14.6908,26700.0
2010-12-02 13:30:00,15.08,15.1,15.06,15.09,58700.0,14.6908,14.7103,14.6713,14.7006,58700.0
2010-12-02 13:40:00,15.1,15.1,15.07,15.08,38800.0,14.7103,14.7103,14.6811,14.6908,38800.0
2010-12-02 13:50:00,15.09,15.09,15.07,15.08,35600.0,14.7006,14.7006,14.6811,14.6908,35600.0
2010-12-02 14:00:00,15.08,15.09,15.07,15.09,36600.0,14.6908,14.7006,14.6811,14.7006,36600.0
2010-12-02 14:10:00,15.09,15.09,15.07,15.08,68200.0,14.7006,14.7006,14.6811,14.6908,68200.0
2010-12-02 14:20:00,15.09,15.12,15.08,15.12,83200.0,14.7006,14.7298,14.6908,14.7298,83200.0
2010-12-02 14:30:00,15.12,15.17,15.11,15.15,141700.0,14.7298,14.7785,14.72,14.759,141700.0
2010-12-02 14:40:00,15.15,15.16,15.15,15.15,98100.0,14.759,14.7687,14.759,14.759,98100.0
2010-12-02 14:50:00,15.15,15.16,15.14,15.15,64600.0,14.759,14.7687,14.7493,14.759,64600.0
2010-12-02 15:00:00,15.15,15.16,15.15,15.16,48900.0,14.759,14.7687,14.759,14.7687,48900.0
2010-12-02 15:10:00,15.16,15.16,15.12,15.12,147000.0,14.7687,14.7687,14.7298,14.7298,147000.0
2010-12-02 15:20:00,15.12,15.15,15.1,15.15,163100.0,14.7298,14.759,14.7103,14.759,163100.0
2010-12-02 15:30:00,15.15,15.15,15.1,15.11,234400.0,14.759,14.759,14.7103,14.72,234400.0
2010-12-02 15:40:00,15.12,15.12,15.08,15.09,156900.0,14.7298,14.7298,14.6908,14.7006,156900.0
2010-12-02 15:50:00,15.1,15.1,15.07,15.08,370700.0,14.7103,14.7103,14.6811,14.6908,370700.0
2010-12-03 09:30:00,15.06,15.1,15.02,15.04,126800.0,14.6713,14.7103,14.6324,14.6518,126800.0
2010-12-03 09:40:00,15.05,15.16,15.04,15.14,81000.0,14.6616,14.7687,14.6518,14.7493,81000.0
2010-12-03 09:50:00,15.14,15.17,15.13,15.14,53400.0,14.7493,14.7785,14.7395,14.7493,53400.0
2010-12-03 10:00:00,15.15,15.15,15.08,15.09,124100.0,14.759,14.759,14.6908,14.7006,124100.0
2010-12-03 10:10:00,15.1,15.1,15.05,15.07,89900.0,14.7103,14.7103,14.6616,14.6811,89900.0
2010-12-03 10:20:00,15.07,15.09,15.06,15.09,47800.0,14.6811,14.7006,14.6713,14.7006,47800.0
2010-12-03 10:30:00,15.08,15.1,15.06,15.07,70700.0,14.6908,14.7103,14.6713,14.6811,70700.0
2010-12-03 10:40:00,15.07,15.08,15.05,15.06,27900.0,14.6811,14.6908,14.6616,14.6713,27900.0
2010-12-03 10:50:00,15.06,15.08,15.02,15.07,139800.0,14.6713,14.6908,14.6324,14.6811,139800.0
2010-12-03 11:00:00,15.08,15.08,15.07,15.07,45900.0,14.6908,14.6908,14.6811,14.6811,45900.0
2010-12-03 11:10:00,15.08,15.08,15.06,15.06,65100.0,14.6908,14.6908,14.6713,14.6713,65100.0
2010-12-03 11:20:00,15.06,15.07,15.03,15.03,30400.0,14.6713,14.6811,14.6421,14.6421,30400.0
2010-12-03 11:30:00,15.04,15.05,15.03,15.05,44500.0,14.6518,14.6616,14.6421,14.6616,44500.0
2010-12-03 11:40:00,15.04,15.04,15.02,15.03,96000.0,14.6518,14.6518,14.6324,14.6421,96000.0
2010-12-03 11:50:00,15.02,15.03,15.02,15.02,14700.0,14.6324,14.6421,14.6324,14.6324,14700.0
2010-12-03 12:00:00,15.02,15.03,15.0,15.0,63100.0,14.6324,14.6421,14.6129,14.6129,63100.0
2010-12-03 12:10:00,15.0,15.01,14.98,14.98,107600.0,14.6129,14.6226,14.5934,14.5934,107600.0
2010-12-03 12:20:00,14.98,14.99,14.97,14.98,125400.0,14.5934,14.6031,14.5836,14.5934,125400.0
2010-12-03 12:30:00,14.98,15.03,14.97,15.03,76200.0,14.5934,14.6421,14.5836,14.6421,76200.0
2010-12-03 12:40:00,15.03,15.05,15.03,15.05,83700.0,14.6421,14.6616,14.6421,14.6616,83700.0
2010-12-03 12:50:00,15.04,15.05,15.04,15.05,14400.0,14.6518,14.6616,14.6518,14.6616,14400.0
2010-12-03 13:00:00,15.05,15.05,15.04,15.05,39500.0,14.6616,14.6616,14.6518,14.6616,39500.0
2010-12-03 13:10:00,15.05,15.05,15.04,15.05,7400.0,14.6616,14.6616,14.6518,14.6616,7400.0
2010-12-03 13:20:00,15.04,15.07,15.04,15.07,32800.0,14.6518,14.6811,14.6518,14.6811,32800.0
2010-12-03 13:30:00,15.07,15.08,15.05,15.05,68700.0,14.6811,14.6908,14.6616,14.6616,68700.0
2010-12-03 13:40:00,15.05,15.08,15.05,15.07,25800.0,14.6616,14.6908,14.6616,14.6811,25800.0
2010-12-03 13:50:00,15.08,15.08,15.07,15.08,25400.0,14.6908,14.6908,14.6811,14.6908,25400.0
2010-12-03 14:00:00,15.07,15.09,15.06,15.07,68000.0,14.6811,14.7006,14.6713,14.6811,68000.0
2010-12-03 14:10:00,15.07,15.08,15.07,15.08,8700.0,14.6811,14.6908,14.6811,14.6908,8700.0
2010-12-03 14:20:00,15.08,15.08,15.07,15.08,19200.0,14.6908,14.6908,14.6811,14.6908,19200.0
2010-12-03 14:30:00,15.07,15.1,15.07,15.1,31400.0,14.6811,14.7103,14.6811,14.7103,31400.0
2010-12-03 14:40:00,15.09,15.1,15.09,15.1,243000.0,14.7006,14.7103,14.7006,14.7103,243000.0
2010-12-03 14:50:00,15.1,15.11,15.09,15.1,75400.0,14.7103,14.72,14.7006,14.7103,75400.0
2010-12-03 15:00:00,15.1,15.12,15.09,15.11,95900.0,14.7103,14.7298,14.7006,14.72,95900.0
2010-12-03 15:10:00,15.12,15.13,15.11,15.13,28000.0,14.7298,14.7395,14.72,14.7395,28000.0
2010-12-03 15:20:00,15.12,15.15,15.12,15.15,66800.0,14.7298,14.759,14.7298,14.759,66800.0
2010-12-03 15:30:00,15.15,15.17,15.15,15.17,62900.0,14.759,14.7785,14.759,14.7785,62900.0
2010-12-03 15:40:00,15.17,15.2,15.16,15.2,98200.0,14.7785,14.8077,14.7687,14.8077,98200.0
2010-12-03 15:50:00,15.19,15.2,15.17,15.17,180300.0,14.798,14.8077,14.7785,14.7785,180300.0
2010-12-06 09:30:00,15.2,15.2,15.11,15.11,125800.0,14.8077,14.8077,14.72,14.72,125800.0
2010-12-06 09:40:00,15.12,15.12,15.07,15.08,149600.0,14.7298,14.7298,14.6811,14.6908,149600.0
2010-12-06 09:50:00,15.08,15.09,15.03,15.08,213700.0,14.6908,14.7006,14.6421,14.6908,213700.0
2010-12-06 10:00:00,15.09,15.09,15.06,15.08,48000.0,14.7006,14.7006,14.6713,14.6908,48000.0
2010-12-06 10:10:00,15.07,15.11,15.06,15.08,110400.0,14.6811,14.72,14.6713,14.6908,110400.0
2010-12-06 10:20:00,15.08,15.17,15.08,15.16,133700.0,14.6908,14.7785,14.6908,14.7687,133700.0
2010-12-06 10:30:00,15.17,15.22,15.17,15.22,142400.0,14.7785,14.8272,14.7785,14.8272,142400.0
2010-12-06 10:40:00,15.22,15.23,15.18,15.22,272300.0,14.8272,14.8369,14.7882,14.8272,272300.0
2010-12-06 10:50:00,15.21,15.22,15.18,15.22,133200.0,14.8175,14.8272,14.7882,14.8272,133200.0
2010-12-06 11:00:00,15.21,15.25,15.18,15.22,229200.0,14.8175,14.8564,14.7882,14.8272,229200.0
2010-12-06 11:10:00,15.22,15.24,15.22,15.23,81800.0,14.8272,14.8467,14.8272,14.8369,81800.0
2010-12-06 11:20:00,15.22,15.23,15.2,15.21,56200.0,14.8272,14.8369,14.8077,14.8175,56200.0
2010-12-06 11:30:00,15.2,15.22,15.19,15.21,152700.0,14.8077,14.8272,14.798,14.8175,152700.0
2010-12-06 11:40:00,15.2,15.23,15.2,15.22,74800.0,14.8077,14.8369,14.8077,14.8272,74800.0
2010-12-06 11:50:00,15.22,15.22,15.19,15.21,66200.0,14.8272,14.8272,14.798,14.8175,66200.0
2010-12-06 12:00:00,15.21,15.23,15.21,15.22,22100.0,14.8175,14.8369,14.8175,14.8272,22100.0
2010-12-06 12:10:00,15.21,15.23,15.21,15.23,19500.0,14.8175,14.8369,14.8175,14.8369,19500.0
2010-12-06 12:20:00,15.22,15.23,15.2,15.2,49600.0,14.8272,14.8369,14.8077,14.8077,49600.0
2010-12-06 12:30:00,15.21,15.21,15.2,15.2,18200.0,14.8175,14.8175,14.8077,14.8077,18200.0
2010-12-06 12:40:00,15.2,15.21,15.2,15.2,40900.0,14.8077,14.8175,14.8077,14.8077,40900.0
2010-12-06 12:50:00,15.21,15.22,15.2,15.22,51800.0,14.8175,14.8272,14.8077,14.8272,51800.0
2010-12-06 13:00:00,15.21,15.23,15.21,15.22,23500.0,14.8175,14.8369,14.8175,14.8272,23500.0
2010-12-06 13:10:00,15.22,15.25,15.22,15.25,50200.0,14.8272,14.8564,14.8272,14.8564,50200.0
2010-12-06 13:20:00,15.25,15.28,15.24,15.27,48600.0,14.8564,14.8856,14.8467,14.8759,48600.0
2010-12-06 13:30:00,15.28,15.28,15.26,15.27,87600.0,14.8856,14.8856,14.8662,14.8759,87600.0
2010-12-06 13:40:00,15.27,15.32,15.27,15.3,92200.0,14.8759,14.9246,14.8759,14.9051,92200.0
2010-12-06 13:50:00,15.3,15.31,15.27,15.31,142200.0,14.9051,14.9149,14.8759,14.9149,142200.0
2010-12-06 14:00:00,15.31,15.34,15.28,15.33,140100.0,14.9149,14.9441,14.8856,14.9344,140100.0
2010-12-06 14:10:00,15.33,15.33,15.3,15.3,54700.0,14.9344,14.9344,14.9051,14.9051,54700.0
2010-12-06 14:20:00,15.3,15.31,15.29,15.29,18800.0,14.9051,14.9149,14.8954,14.8954,18800.0
2010-12-06 14:30:00,15.29,15.32,15.29,15.32,34100.0,14.8954,14.9246,14.8954,14.9246,34100.0
2010-12-06 14:40:00,15.31,15.32,15.3,15.31,33400.0,14.9149,14.9246,14.9051,14.9149,33400.0
2010-12-06 14:50:00,15.3,15.34,15.3,15.32,84400.0,14.9051,14.9441,14.9051,14.9246,84400.0
2010-12-06 15:00:00,15.33,15.36,15.33,15.35,119500.0,14.9344,14.9636,14.9344,14.9538,119500.0
2010-12-06 15:10:00,15.36,15.42,15.35,15.4,328000.0,14.9636,15.022,14.9538,15.0026,328000.0
2010-12-06 15:20:00,15.4,15.44,15.39,15.44,242500.0,15.0026,15.0415,14.9928,15.0415,242500.0
2010-12-06 15:30:00,15.44,15.44,15.4,15.43,240100.0,15.0415,15.0415,15.0026,15.0318,240100.0
2010-12-06 15:40:00,15.43,15.44,15.4,15.42,210100.0,15.0318,15.0415,15.0026,15.022,210100.0
2010-12-06 15:50:00,15.42,15.43,15.41,15.42,394300.0,15.022,15.0318,15.0123,15.022,394300.0
2010-12-07 09:30:00,15.63,15.63,15.4,15.42,351700.0,15.2266,15.2266,15.0026,15.022,351700.0
2010-12-07 09:40:00,15.43,15.52,15.38,15.42,215700.0,15.0318,15.1195,14.9831,15.022,215700.0
2010-12-07 09:50:00,15.42,15.51,15.39,15.39,185500.0,15.022,15.1097,14.9928,14.9928,185500.0
2010-12-07 10:00:00,15.38,15.39,15.31,15.33,193100.0,14.9831,14.9928,14.9149,14.9344,193100.0
2010-12-07 10:10:00,15.33,15.38,15.3,15.38,124900.0,14.9344,14.9831,14.9051,14.9831,124900.0
2010-12-07 10:20:00,15.38,15.41,15.35,15.37,617200.0,14.9831,15.0123,14.9538,14.9733,617200.0
2010-12-07 10:30:00,15.37,15.47,15.36,15.47,167200.0,14.9733,15.0707,14.9636,15.0707,167200.0
2010-12-07 10:40:00,15.47,15.5,15.46,15.5,78600.0,15.0707,15.1,15.061,15.1,78600.0
2010-12-07 10:50:00,15.5,15.51,15.48,15.51,74800.0,15.1,15.1097,15.0805,15.1097,74800.0
2010-12-07 11:00:00,15.51,15.51,15.44,15.47,83100.0,15.1097,15.1097,15.0415,15.0707,83100.0
2010-12-07 11:10:00,15.48,15.55,15.47,15.54,103600.0,15.0805,15.1487,15.0707,15.1389,103600.0
2010-12-07 11:20:00,15.53,15.54,15.45,15.46,80800.0,15.1292,15.1389,15.0513,15.061,80800.0
2010-12-07 11:30:00,15.45,15.47,15.44,15.46,218800.0,15.0513,15.0707,15.0415,15.061,218800.0
2010-12-07 11:40:00,15.45,15.47,15.45,15.46,52300.0,15.0513,15.0707,15.0513,15.061,52300.0
2010-12-07 11:50:00,15.46,15.47,15.4,15.41,290900.0,15.061,15.0707,15.0026,15.0123,290900.0
2010-12-07 12:00:00,15.41,15.44,15.4,15.41,271600.0,15.0123,15.0415,15.0026,15.0123,271600.0
2010-12-07 12:10:00,15.42,15.45,15.41,15.44,43000.0,15.022,15.0513,15.0123,15.0415,43000.0
2010-12-07 12:20:00,15.44,15.48,15.44,15.47,35300.0,15.0415,15.0805,15.0415,15.0707,35300.0
2010-12-07 12:30:00,15.47,15.5,15.47,15.5,42400.0,15.0707,15.1,15.0707,15.1,42400.0
2010-12-07 12:40:00,15.49,15.52,15.49,15.51,73100.0,15.0902,15.1195,15.0902,15.1097,73100.0
2010-12-07 12:50:00,15.52,15.52,15.51,15.52,28000.0,15.1195,15.1195,15.1097,15.1195,28000.0
2010-12-07 13:00:00,15.51,15.54,15.51,15.52,62500.0,15.1097,15.1389,15.1097,15.1195,62500.0
2010-12-07 13:10:00,15.52,15.54,15.52,15.53,74700.0,15.1195,15.1389,15.1195,15.1292,74700.0
2010-12-07 13:20:00,15.53,15.54,15.53,15.53,10600.0,15.1292,15.1389,15.1292,15.1292,10600.0
2010-12-07 13:30:00,15.53,15.58,15.52,15.53,407800.0,15.1292,15.1779,15.1195,15.1292,407800.0
2010-12-07 13:40:00,15.53,15.57,15.53,15.56,84500.0,15.1292,15.1682,15.1292,15.1584,84500.0
2010-12-07 13:50:00,15.56,15.56,15.55,15.55,38600.0,15.1584,15.1584,15.1487,15.1487,38600.0
2010-12-07 14:00:00,15.55,15.56,15.55,15.56,138800.0,15.1487,15.1584,15.1487,15.1584,138800.0
2010-12-07 14:10:00,15.55,15.56,15.55,15.56,15500.0,15.1487,15.1584,15.1487,15.1584,15500.0
2010-12-07 14:20:00,15.55,15.57,15.55,15.56,67700.0,15.1487,15.1682,15.1487,15.1584,67700.0
2010-12-07 14:30:00,15.57,15.6,15.56,15.58,56500.0,15.1682,15.1974,15.1584,15.1779,56500.0
2010-12-07 14:40:00,15.58,15.65,15.58,15.63,279900.0,15.1779,15.2461,15.1779,15.2266,279900.0
2010-12-07 14:50:00,15.63,15.64,15.52,15.53,148200.0,15.2266,15.2364,15.1195,15.1292,148200.0
2010-12-07 15:00:00,15.53,15.55,15.49,15.51,165300.0,15.1292,15.1487,15.0902,15.1097,165300.0
2010-12-07 15:10:00,15.51,15.52,15.5,15.52,130100.0,15.1097,15.1195,15.1,15.1195,130100.0
2010-12-07 15:20:00,15.52,15.54,15.5,15.53,192400.0,15.1195,15.1389,15.1,15.1292,192400.0
2010-12-07 15:30:00,15.53,15.57,15.53,15.56,128200.0,15.1292,15.1682,15.1292,15.1584,128200.0
2010-12-07 15:40:00,15.57,15.57,15.53,15.55,295400.0,15.1682,15.1682,15.1292,15.1487,295400.0
2010-12-07 15:50:00,15.55,15.55,15.49,15.51,459100.0,15.1487,15.1487,15.0902,15.1097,459100.0
2010-12-08 09:30:00,15.54,15.64,15.54,15.59,171400.0,15.1389,15.2364,15.1389,15.1876,171400.0
2010-12-08 09:40:00,15.6,15.63,15.59,15.61,130100.0,15.1974,15.2266,15.1876,15.2071,130100.0
2010-12-08 09:50:00,15.6,15.61,15.59,15.61,137900.0,15.1974,15.2071,15.1876,15.2071,137900.0
2010-12-08 10:00:00,15.6,15.63,15.59,15.62,112000.0,15.1974,15.2266,15.1876,15.2169,112000.0
2010-12-08 10:10:00,15.62,15.63,15.6,15.6,169600.0,15.2169,15.2266,15.1974,15.1974,169600.0
2010-12-08 10:20:00,15.6,15.61,15.55,15.56,404600.0,15.1974,15.2071,15.1487,15.1584,404600.0
2010-12-08 10:30:00,15.56,15.56,15.49,15.52,170200.0,15.1584,15.1584,15.0902,15.1195,170200.0
2010-12-08 10:40:00,15.52,15.57,15.52,15.56,196300.0,15.1195,15.1682,15.1195,15.1584,196300.0
2010-12-08 10:50:00,15.57,15.58,15.55,15.58,60700.0,15.1682,15.1779,15.1487,15.1779,60700.0
2010-12-08 11:00:00,15.58,15.62,15.58,15.62,163400.0,15.1779,15.2169,15.1779,15.2169,163400.0
2010-12-08 11:10:00,15.62,15.64,15.61,15.63,76100.0,15.2169,15.2364,15.2071,15.2266,76100.0
2010-12-08 11:20:00,15.62,15.64,15.62,15.63,31300.0,15.2169,15.2364,15.2169,15.2266,31300.0
2010-12-08 11:30:00,15.64,15.64,15.61,15.63,122400.0,15.2364,15.2364,15.2071,15.2266,122400.0
2010-12-08 11:40:00,15.63,15.65,15.63,15.64,73800.0,15.2266,15.2461,15.2266,15.2364,73800.0
2010-12-08 11:50:00,15.65,15.65,15.64,15.64,72900.0,15.2461,15.2461,15.2364,15.2364,72900.0
2010-12-08 12:00:00,15.65,15.66,15.64,15.65,118300.0,15.2461,15.2558,15.2364,15.2461,118300.0
2010-12-08 12:10:00,15.66,15.68,15.65,15.66,93500.0,15.2558,15.2753,15.2461,15.2558,93500.0
2010-12-08 12:20:00,15.67,15.67,15.62,15.64,44000.0,15.2656,15.2656,15.2169,15.2364,44000.0
2010-12-08 12:30:00,15.62,15.63,15.61,15.61,43000.0,15.2169,15.2266,15.2071,15.2071,43000.0
2010-12-08 12:40:00,15.61,15.66,15.61,15.65,175100.0,15.2071,15.2558,15.2071,15.2461,175100.0
2010-12-08 12:50:00,15.66,15.66,15.65,15.65,69300.0,15.2558,15.2558,15.2461,15.2461,69300.0
2010-12-08 13:00:00,15.65,15.67,15.65,15.66,123400.0,15.2461,15.2656,15.2461,15.2558,123400.0
2010-12-08 13:10:00,15.66,15.66,15.64,15.65,36800.0,15.2558,15.2558,15.2364,15.2461,36800.0
2010-12-08 13:20:00,15.65,15.65,15.63,15.64,35600.0,15.2461,15.2461,15.2266,15.2364,35600.0
2010-12-08 13:30:00,15.63,15.64,15.63,15.63,20900.0,15.2266,15.2364,15.2266,15.2266,20900.0
2010-12-08 13:40:00,15.64,15.75,15.63,15.75,251900.0,15.2364,15.3435,15.2266,15.3435,251900.0
2010-12-08 13:50:00,15.74,15.75,15.71,15.71,116600.0,15.3338,15.3435,15.3046,15.3046,116600.0
2010-12-08 14:00:00,15.71,15.71,15.69,15.71,65800.0,15.3046,15.3046,15.2851,15.3046,65800.0
2010-12-08 14:10:00,15.71,15.71,15.69,15.7,113200.0,15.3046,15.3046,15.2851,15.2948,113200.0
2010-12-08 14:20:00,15.7,15.71,15.69,15.7,180700.0,15.2948,15.3046,15.2851,15.2948,180700.0
2010-12-08 14:30:00,15.7,15.72,15.7,15.7,108300.0,15.2948,15.3143,15.2948,15.2948,108300.0
2010-12-08 14:40:00,15.71,15.72,15.69,15.7,266000.0,15.3046,15.3143,15.2851,15.2948,266000.0
2010-12-08 14:50:00,15.7,15.71,15.69,15.7,49000.0,15.2948,15.3046,15.2851,15.2948,49000.0
2010-12-08 15:00:00,15.7,15.72,15.69,15.72,194600.0,15.2948,15.3143,15.2851,15.3143,194600.0
2010-12-08 15:10:00,15.72,15.73,15.7,15.7,171300.0,15.3143,15.324,15.2948,15.2948,171300.0
2010-12-08 15:20:00,15.7,15.73,15.69,15.7,289700.0,15.2948,15.324,15.2851,15.2948,289700.0
2010-12-08 15:30:00,15.7,15.73,15.69,15.73,376700.0,15.2948,15.324,15.2851,15.324,376700.0
2010-12-08 15:40:00,15.73,15.73,15.7,15.7,192000.0,15.324,15.324,15.2948,15.2948,192000.0
2010-12-08 15:50:00,15.7,15.76,15.69,15.75,834800.0,15.2948,15.3533,15.2851,15.3435,834800.0
2010-12-09 09:30:00,15.79,15.82,15.71,15.74,172200.0,15.3825,15.4117,15.3046,15.3338,172200.0
2010-12-09 09:40:00,15.73,15.98,15.71,15.81,1289500.0,15.324,15.5676,15.3046,15.402,1289500.0
2010-12-09 09:50:00,15.81,15.83,15.71,15.75,485400.0,15.402,15.4215,15.3046,15.3435,485400.0
2010-12-09 10:00:00,15.75,15.81,15.75,15.8,216400.0,15.3435,15.402,15.3435,15.3922,216400.0
2010-12-09 10:10:00,15.8,15.85,15.8,15.83,240600.0,15.3922,15.4409,15.3922,15.4215,240600.0
2010-12-09 10:20:00,15.83,15.9,15.8,15.9,225800.0,15.4215,15.4896,15.3922,15.4896,225800.0
2010-12-09 10:30:00,15.9,15.91,15.85,15.85,226200.0,15.4896,15.4994,15.4409,15.4409,226200.0
2010-12-09 10:40:00,15.86,15.86,15.78,15.78,141000.0,15.4507,15.4507,15.3727,15.3727,141000.0
2010-12-09 10:50:00,15.79,15.81,15.76,15.79,176400.0,15.3825,15.402,15.3533,15.3825,176400.0
2010-12-09 11:00:00,15.78,15.83,15.77,15.82,148000.0,15.3727,15.4215,15.363,15.4117,148000.0
2010-12-09 11:10:00,15.82,15.84,15.79,15.81,73400.0,15.4117,15.4312,15.3825,15.402,73400.0
2010-12-09 11:20:00,15.8,15.81,15.78,15.81,212500.0,15.3922,15.402,15.3727,15.402,212500.0
2010-12-09 11:30:00,15.81,15.81,15.79,15.8,124900.0,15.402,15.402,15.3825,15.3922,124900.0
2010-12-09 11:40:00,15.8,15.81,15.74,15.74,129200.0,15.3922,15.402,15.3338,15.3338,129200.0
2010-12-09 11:50:00,15.74,15.74,15.69,15.74,89500.0,15.3338,15.3338,15.2851,15.3338,89500.0
2010-12-09 12:00:00,15.74,15.76,15.73,15.76,66600.0,15.3338,15.3533,15.324,15.3533,66600.0
2010-12-09 12:10:00,15.76,15.77,15.75,15.75,54800.0,15.3533,15.363,15.3435,15.3435,54800.0
2010-12-09 12:20:00,15.75,15.76,15.74,15.75,71000.0,15.3435,15.3533,15.3338,15.3435,71000.0
2010-12-09 12:30:00,15.76,15.78,15.75,15.77,85900.0,15.3533,15.3727,15.3435,15.363,85900.0
2010-12-09 12:40:00,15.78,15.81,15.77,15.81,107600.0,15.3727,15.402,15.363,15.402,107600.0
2010-12-09 12:50:00,15.81,15.83,15.78,15.82,170300.0,15.402,15.4215,15.3727,15.4117,170300.0
2010-12-09 13:00:00,15.83,15.85,15.82,15.83,86800.0,15.4215,15.4409,15.4117,15.4215,86800.0
2010-12-09 13:10:00,15.82,15.84,15.82,15.84,71900.0,15.4117,15.4312,15.4117,15.4312,71900.0
2010-12-09 13:20:00,15.84,15.84,15.82,15.84,94700.0,15.4312,15.4312,15.4117,15.4312,94700.0
2010-12-09 13:30:00,15.83,15.84,15.82,15.83,58000.0,15.4215,15.4312,15.4117,15.4215,58000.0
2010-12-09 13:40:00,15.84,15.85,15.82,15.83,168500.0,15.4312,15.4409,15.4117,15.4215,168500.0
2010-12-09 13:50:00,15.83,15.84,15.82,15.82,23600.0,15.4215,15.4312,15.4117,15.4117,23600.0
2010-12-09 14:00:00,15.82,15.83,15.78,15.78,60300.0,15.4117,15.4215,15.3727,15.3727,60300.0
2010-12-09 14:10:00,15.78,15.79,15.77,15.78,57400.0,15.3727,15.3825,15.363,15.3727,57400.0
2010-12-09 14:20:00,15.77,15.78,15.74,15.74,58100.0,15.363,15.3727,15.3338,15.3338,58100.0
2010-12-09 14:30:00,15.74,15.76,15.73,15.75,68800.0,15.3338,15.3533,15.324,15.3435,68800.0
2010-12-09 14:40:00,15.75,15.76,15.74,15.75,185600.0,15.3435,15.3533,15.3338,15.3435,185600.0
2010-12-09 14:50:00,15.75,15.82,15.75,15.79,193100.0,15.3435,15.4117,15.3435,15.3825,193100.0
2010-12-09 15:00:00,15.8,15.8,15.75,15.75,100200.0,15.3922,15.3922,15.3435,15.3435,100200.0
2010-12-09 15:10:00,15.76,15.76,15.75,15.76,69600.0,15.3533,15.3533,15.3435,15.3533,69600.0
2010-12-09 15:20:00,15.76,15.76,15.72,15.74,86200.0,15.3533,15.3533,15.3143,15.3338,86200.0
2010-12-09 15:30:00,15.73,15.77,15.72,15.77,121900.0,15.324,15.363,15.3143,15.363,121900.0
2010-12-09 15:40:00,15.77,15.78,15.74,15.75,263700.0,15.363,15.3727,15.3338,15.3435,263700.0
2010-12-09 15:50:00,15.74,15.76,15.72,15.74,317700.0,15.3338,15.3533,15.3143,15.3338,317700.0
2010-12-10 09:30:00,15.8,15.84,15.68,15.69,320800.0,15.3922,15.4312,15.2753,15.2851,320800.0
2010-12-10 09:40:00,15.69,15.73,15.69,15.71,124700.0,15.2851,15.324,15.2851,15.3046,124700.0
2010-12-10 09:50:00,15.71,15.82,15.71,15.81,159900.0,15.3046,15.4117,15.3046,15.402,159900.0
2010-12-10 10:00:00,15.81,15.82,15.77,15.8,155500.0,15.402,15.4117,15.363,15.3922,155500.0
2010-12-10 10:10:00,15.8,15.8,15.78,15.78,73400.0,15.3922,15.3922,15.3727,15.3727,73400.0
2010-12-10 10:20:00,15.78,15.79,15.77,15.77,45600.0,15.3727,15.3825,15.363,15.363,45600.0
2010-12-10 10:30:00,15.77,15.8,15.76,15.76,68300.0,15.363,15.3922,15.3533,15.3533,68300.0
2010-12-10 10:40:00,15.76,15.77,15.76,15.76,29200.0,15.3533,15.363,15.3533,15.3533,29200.0
2010-12-10 10:50:00,15.76,15.76,15.73,15.75,46000.0,15.3533,15.3533,15.324,15.3435,46000.0
2010-12-10 11:00:00,15.75,15.76,15.74,15.74,90200.0,15.3435,15.3533,15.3338,15.3338,90200.0
2010-12-10 11:10:00,15.74,15.75,15.74,15.74,19600.0,15.3338,15.3435,15.3338,15.3338,19600.0
2010-12-10 11:20:00,15.74,15.76,15.74,15.75,37300.0,15.3338,15.3533,15.3338,15.3435,37300.0
2010-12-10 11:30:00,15.76,15.76,15.72,15.72,35800.0,15.3533,15.3533,15.3143,15.3143,35800.0
2010-12-10 11:40:00,15.72,15.73,15.72,15.72,34100.0,15.3143,15.324,15.3143,15.3143,34100.0
2010-12-10 11:50:00,15.72,15.77,15.72,15.77,232500.0,15.3143,15.363,15.3143,15.363,232500.0
2010-12-10 12:00:00,15.77,15.77,15.75,15.76,35000.0,15.363,15.363,15.3435,15.3533,35000.0
2010-12-10 12:10:00,15.75,15.79,15.75,15.79,83500.0,15.3435,15.3825,15.3435,15.3825,83500.0
2010-12-10 12:20:00,15.79,15.79,15.77,15.79,25500.0,15.3825,15.3825,15.363,15.3825,25500.0
2010-12-10 12:30:00,15.79,15.81,15.78,15.81,24700.0,15.3825,15.402,15.3727,15.402,24700.0
2010-12-10 12:40:00,15.8,15.85,15.8,15.84,55200.0,15.3922,15.4409,15.3922,15.4312,55200.0
2010-12-10 12:50:00,15.83,15.84,15.81,15.82,59000.0,15.4215,15.4312,15.402,15.4117,59000.0
2010-12-10 13:00:00,15.82,15.83,15.82,15.83,9600.0,15.4117,15.4215,15.4117,15.4215,9600.0
2010-12-10 13:10:00,15.83,15.83,15.81,15.82,42300.0,15.4215,15.4215,15.402,15.4117,42300.0
2010-12-10 13:20:00,15.82,15.84,15.82,15.83,34900.0,15.4117,15.4312,15.4117,15.4215,34900.0
2010-12-10 13:30:00,15.84,15.84,15.82,15.82,33500.0,15.4312,15.4312,15.4117,15.4117,33500.0
2010-12-10 13:40:00,15.82,15.83,15.81,15.81,30700.0,15.4117,15.4215,15.402,15.402,30700.0
2010-12-10 13:50:00,15.81,15.82,15.81,15.81,14500.0,15.402,15.4117,15.402,15.402,14500.0
2010-12-10 14:00:00,15.81,15.84,15.81,15.84,136300.0,15.402,15.4312,15.402,15.4312,136300.0
2010-12-10 14:10:00,15.84,15.84,15.83,15.83,11300.0,15.4312,15.4312,15.4215,15.4215,11300.0
2010-12-10 14:20:00,15.84,15.84,15.82,15.84,78500.0,15.4312,15.4312,15.4117,15.4312,78500.0
2010-12-10 14:30:00,15.83,15.88,15.83,15.88,54200.0,15.4215,15.4702,15.4215,15.4702,54200.0
2010-12-10 14:40:00,15.87,15.88,15.87,15.87,24100.0,15.4604,15.4702,15.4604,15.4604,24100.0
2010-12-10 14:50:00,15.87,15.88,15.87,15.87,31800.0,15.4604,15.4702,15.4604,15.4604,31800.0
2010-12-10 15:00:00,15.88,15.88,15.85,15.85,77800.0,15.4702,15.4702,15.4409,15.4409,77800.0
2010-12-10 15:10:00,15.86,15.86,15.82,15.83,57200.0,15.4507,15.4507,15.4117,15.4215,57200.0
2010-12-10 15:20:00,15.83,15.84,15.83,15.84,22400.0,15.4215,15.4312,15.4215,15.4312,22400.0
2010-12-10 15:30:00,15.84,15.86,15.83,15.83,86400.0,15.4312,15.4507,15.4215,15.4215,86400.0
2010-12-10 15:40:00,15.83,15.84,15.81,15.81,249500.0,15.4215,15.4312,15.402,15.402,249500.0
2010-12-10 15:50:00,15.82,15.82,15.8,15.8,226300.0,15.4117,15.4117,15.3922,15.3922,226300.0
2010-12-13 09:30:00,15.85,15.9,15.79,15.79,105600.0,15.4409,15.4896,15.3825,15.3825,105600.0
2010-12-13 09:40:00,15.79,15.83,15.76,15.78,185100.0,15.3825,15.4215,15.3533,15.3727,185100.0
2010-12-13 09:50:00,15.77,15.81,15.77,15.77,186700.0,15.363,15.402,15.363,15.363,186700.0
2010-12-13 10:00:00,15.77,15.81,15.73,15.74,71700.0,15.363,15.402,15.324,15.3338,71700.0
2010-12-13 10:10:00,15.74,15.79,15.73,15.79,72600.0,15.3338,15.3825,15.324,15.3825,72600.0
2010-12-13 10:20:00,15.78,15.81,15.76,15.8,93000.0,15.3727,15.402,15.3533,15.3922,93000.0
2010-12-13 10:30:00,15.8,15.8,15.74,15.74,79100.0,15.3922,15.3922,15.3338,15.3338,79100.0
2010-12-13 10:40:00,15.74,15.81,15.74,15.81,99700.0,15.3338,15.402,15.3338,15.402,99700.0
2010-12-13 10:50:00,15.81,15.83,15.8,15.81,50400.0,15.402,15.4215,15.3922,15.402,50400.0
2010-12-13 11:00:00,15.81,15.81,15.8,15.81,89000.0,15.402,15.402,15.3922,15.402,89000.0
2010-12-13 11:10:00,15.81,15.81,15.78,15.8,53200.0,15.402,15.402,15.3727,15.3922,53200.0
2010-12-13 11:20:00,15.79,15.8,15.76,15.77,77300.0,15.3825,15.3922,15.3533,15.363,77300.0
2010-12-13 11:30:00,15.77,15.79,15.77,15.78,55900.0,15.363,15.3825,15.363,15.3727,55900.0
2010-12-13 11:40:00,15.78,15.8,15.77,15.77,66500.0,15.3727,15.3922,15.363,15.363,66500.0
2010-12-13 11:50:00,15.77,15.8,15.77,15.78,83500.0,15.363,15.3922,15.363,15.3727,83500.0
2010-12-13 12:00:00,15.78,15.8,15.78,15.79,30100.0,15.3727,15.3922,15.3727,15.3825,30100.0
2010-12-13 12:10:00,15.79,15.81,15.79,15.8,49800.0,15.3825,15.402,15.3825,15.3922,49800.0
2010-12-13 12:20:00,15.81,15.81,15.8,15.81,21600.0,15.402,15.402,15.3922,15.402,21600.0
2010-12-13 12:30:00,15.8,15.81,15.79,15.8,52000.0,15.3922,15.402,15.3825,15.3922,52000.0
2010-12-13 12:40:00,15.79,15.82,15.79,15.82,57100.0,15.3825,15.4117,15.3825,15.4117,57100.0
2010-12-13 12:50:00,15.81,15.83,15.81,15.83,27900.0,15.402,15.4215,15.402,15.4215,27900.0
2010-12-13 13:00:00,15.82,15.84,15.82,15.82,36400.0,15.4117,15.4312,15.4117,15.4117,36400.0
2010-12-13 13:10:00,15.82,15.83,15.82,15.83,16400.0,15.4117,15.4215,15.4117,15.4215,16400.0
2010-12-13 13:20:00,15.82,15.83,15.82,15.82,25400.0,15.4117,15.4215,15.4117,15.4117,25400.0
2010-12-13 13:30:00,15.82,15.83,15.8,15.81,66400.0,15.4117,15.4215,15.3922,15.402,66400.0
2010-12-13 13:40:00,15.81,15.82,15.8,15.81,42400.0,15.402,15.4117,15.3922,15.402,42400.0
2010-12-13 13:50:00,15.81,15.82,15.8,15.81,56400.0,15.402,15.4117,15.3922,15.402,56400.0
2010-12-13 14:00:00,15.81,15.82,15.81,15.82,20600.0,15.402,15.4117,15.402,15.4117,20600.0
2010-12-13 14:10:00,15.81,15.82,15.81,15.81,27000.0,15.402,15.4117,15.402,15.402,27000.0
2010-12-13 14:20:00,15.81,15.82,15.81,15.81,25300.0,15.402,15.4117,15.402,15.402,25300.0
2010-12-13 14:30:00,15.81,15.82,15.8,15.81,92500.0,15.402,15.4117,15.3922,15.402,92500.0
2010-12-13 14:40:00,15.8,15.81,15.8,15.81,27500.0,15.3922,15.402,15.3922,15.402,27500.0
2010-12-13 14:50:00,15.81,15.81,15.76,15.76,122000.0,15.402,15.402,15.3533,15.3533,122000.0
2010-12-13 15:00:00,15.76,15.79,15.74,15.79,300800.0,15.3533,15.3825,15.3338,15.3825,300800.0
2010-12-13 15:10:00,15.79,15.8,15.78,15.79,48200.0,15.3825,15.3922,15.3727,15.3825,48200.0
2010-12-13 15:20:00,15.8,15.81,15.78,15.79,130900.0,15.3922,15.402,15.3727,15.3825,130900.0
2010-12-13 15:30:00,15.8,15.81,15.78,15.8,130500.0,15.3922,15.402,15.3727,15.3922,130500.0
2010-12-13 15:40:00,15.8,15.81,15.76,15.77,204300.0,15.3922,15.402,15.3533,15.363,204300.0
2010-12-13 15:50:00,15.77,15.77,15.73,15.75,310400.0,15.363,15.363,15.324,15.3435,310400.0
2010-12-14 09:30:00,15.77,15.79,15.65,15.77,178500.0,15.363,15.3825,15.2461,15.363,178500.0
2010-12-14 09:40:00,15.76,15.84,15.76,15.8,77900.0,15.3533,15.4312,15.3533,15.3922,77900.0
2010-12-14 09:50:00,15.8,15.85,15.78,15.83,167700.0,15.3922,15.4409,15.3727,15.4215,167700.0
2010-12-14 10:00:00,15.83,15.86,15.81,15.85,156600.0,15.4215,15.4507,15.402,15.4409,156600.0
2010-12-14 10:10:00,15.86,15.87,15.8,15.8,71100.0,15.4507,15.4604,15.3922,15.3922,71100.0
2010-12-14 10:20:00,15.81,15.83,15.76,15.76,94000.0,15.402,15.4215,15.3533,15.3533,94000.0
2010-12-14 10:30:00,15.76,15.77,15.73,15.74,164800.0,15.3533,15.363,15.324,15.3338,164800.0
2010-12-14 10:40:00,15.74,15.76,15.74,15.75,57800.0,15.3338,15.3533,15.3338,15.3435,57800.0
2010-12-14 10:50:00,15.75,15.77,15.74,15.77,68900.0,15.3435,15.363,15.3338,15.363,68900.0
2010-12-14 11:00:00,15.77,15.78,15.76,15.78,33400.0,15.363,15.3727,15.3533,15.3727,33400.0
2010-12-14 11:10:00,15.77,15.8,15.77,15.8,13800.0,15.363,15.3922,15.363,15.3922,13800.0
2010-12-14 11:20:00,15.8,15.83,15.8,15.83,39000.0,15.3922,15.4215,15.3922,15.4215,39000.0
2010-12-14 11:30:00,15.82,15.85,15.81,15.84,27000.0,15.4117,15.4409,15.402,15.4312,27000.0
2010-12-14 11:40:00,15.84,15.85,15.82,15.84,32200.0,15.4312,15.4409,15.4117,15.4312,32200.0
2010-12-14 11:50:00,15.83,15.84,15.79,15.79,47700.0,15.4215,15.4312,15.3825,15.3825,47700.0
2010-12-14 12:00:00,15.8,15.8,15.79,15.79,10600.0,15.3922,15.3922,15.3825,15.3825,10600.0
2010-12-14 12:10:00,15.79,15.8,15.77,15.78,36300.0,15.3825,15.3922,15.363,15.3727,36300.0
2010-12-14 12:20:00,15.79,15.79,15.78,15.78,23200.0,15.3825,15.3825,15.3727,15.3727,23200.0
2010-12-14 12:30:00,15.79,15.8,15.76,15.77,43400.0,15.3825,15.3922,15.3533,15.363,43400.0
2010-12-14 12:40:00,15.77,15.78,15.76,15.77,25300.0,15.363,15.3727,15.3533,15.363,25300.0
2010-12-14 12:50:00,15.78,15.78,15.77,15.77,9700.0,15.3727,15.3727,15.363,15.363,9700.0
2010-12-14 13:00:00,15.77,15.8,15.77,15.79,33200.0,15.363,15.3922,15.363,15.3825,33200.0
2010-12-14 13:10:00,15.79,15.8,15.78,15.79,75200.0,15.3825,15.3922,15.3727,15.3825,75200.0
2010-12-14 13:20:00,15.8,15.81,15.79,15.8,117100.0,15.3922,15.402,15.3825,15.3922,117100.0
2010-12-14 13:30:00,15.79,15.8,15.79,15.8,55200.0,15.3825,15.3922,15.3825,15.3922,55200.0
2010-12-14 13:40:00,15.79,15.82,15.79,15.8,58000.0,15.3825,15.4117,15.3825,15.3922,58000.0
2010-12-14 13:50:00,15.8,15.81,15.79,15.81,84600.0,15.3922,15.402,15.3825,15.402,84600.0
2010-12-14 14:00:00,15.8,15.83,15.8,15.82,115800.0,15.3922,15.4215,15.3922,15.4117,115800.0
2010-12-14 14:10:00,15.83,15.85,15.82,15.84,113400.0,15.4215,15.4409,15.4117,15.4312,113400.0
2010-12-14 14:20:00,15.84,15.85,15.82,15.82,47700.0,15.4312,15.4409,15.4117,15.4117,47700.0
2010-12-14 14:30:00,15.82,15.85,15.82,15.83,40900.0,15.4117,15.4409,15.4117,15.4215,40900.0
2010-12-14 14:40:00,15.83,15.84,15.79,15.8,24500.0,15.4215,15.4312,15.3825,15.3922,24500.0
2010-12-14 14:50:00,15.79,15.8,15.75,15.78,107500.0,15.3825,15.3922,15.3435,15.3727,107500.0
2010-12-14 15:00:00,15.79,15.8,15.78,15.8,37600.0,15.3825,15.3922,15.3727,15.3922,37600.0
2010-12-14 15:10:00,15.8,15.8,15.76,15.77,84600.0,15.3922,15.3922,15.3533,15.363,84600.0
2010-12-14 15:20:00,15.76,15.77,15.74,15.77,86000.0,15.3533,15.363,15.3338,15.363,86000.0
2010-12-14 15:30:00,15.77,15.77,15.74,15.75,190200.0,15.363,15.363,15.3338,15.3435,190200.0
2010-12-14 15:40:00,15.74,15.77,15.73,15.76,265000.0,15.3338,15.363,15.324,15.3533,265000.0
2010-12-14 15:50:00,15.77,15.81,15.76,15.81,410200.0,15.363,15.402,15.3533,15.402,410200.0
2010-12-15 09:30:00,15.77,15.78,15.69,15.69,60100.0,15.363,15.3727,15.2851,15.2851,60100.0
2010-12-15 09:40:00,15.68,15.68,15.63,15.67,85500.0,15.2753,15.2753,15.2266,15.2656,85500.0
2010-12-15 09:50:00,15.66,15.69,15.66,15.69,66500.0,15.2558,15.2851,15.2558,15.2851,66500.0
2010-12-15 10:00:00,15.69,15.71,15.68,15.7,35400.0,15.2851,15.3046,15.2753,15.2948,35400.0
2010-12-15 10:10:00,15.7,15.73,15.7,15.72,75400.0,15.2948,15.324,15.2948,15.3143,75400.0
2010-12-15 10:20:00,15.72,15.73,15.72,15.72,24500.0,15.3143,15.324,15.3143,15.3143,24500.0
2010-12-15 10:30:00,15.73,15.75,15.71,15.75,74600.0,15.324,15.3435,15.3046,15.3435,74600.0
2010-12-15 10:40:00,15.74,15.76,15.74,15.76,33200.0,15.3338,15.3533,15.3338,15.3533,33200.0
2010-12-15 10:50:00,15.76,15.79,15.75,15.78,56900.0,15.3533,15.3825,15.3435,15.3727,56900.0
2010-12-15 11:00:00,15.78,15.79,15.77,15.79,56500.0,15.3727,15.3825,15.363,15.3825,56500.0
2010-12-15 11:10:00,15.78,15.79,15.77,15.77,98200.0,15.3727,15.3825,15.363,15.363,98200.0
2010-12-15 11:20:00,15.77,15.8,15.77,15.8,52700.0,15.363,15.3922,15.363,15.3922,52700.0
2010-12-15 11:30:00,15.8,15.82,15.79,15.8,45100.0,15.3922,15.4117,15.3825,15.3922,45100.0
2010-12-15 11:40:00,15.79,15.8,15.76,15.76,33600.0,15.3825,15.3922,15.3533,15.3533,33600.0
2010-12-15 11:50:00,15.76,15.78,15.76,15.77,28200.0,15.3533,15.3727,15.3533,15.363,28200.0
2010-12-15 12:00:00,15.77,15.78,15.77,15.77,26700.0,15.363,15.3727,15.363,15.363,26700.0
2010-12-15 12:10:00,15.77,15.8,15.77,15.79,48400.0,15.363,15.3922,15.363,15.3825,48400.0
2010-12-15 12:20:00,15.78,15.79,15.77,15.77,40300.0,15.3727,15.3825,15.363,15.363,40300.0
2010-12-15 12:30:00,15.77,15.78,15.77,15.78,18100.0,15.363,15.3727,15.363,15.3727,18100.0
2010-12-15 12:40:00,15.77,15.78,15.73,15.73,75100.0,15.363,15.3727,15.324,15.324,75100.0
2010-12-15 12:50:00,15.73,15.73,15.68,15.69,28700.0,15.324,15.324,15.2753,15.2851,28700.0
2010-12-15 13:00:00,15.68,15.7,15.65,15.69,103700.0,15.2753,15.2948,15.2461,15.2851,103700.0
2010-12-15 13:10:00,15.69,15.72,15.69,15.7,36800.0,15.2851,15.3143,15.2851,15.2948,36800.0
2010-12-15 13:20:00,15.7,15.71,15.67,15.69,97200.0,15.2948,15.3046,15.2656,15.2851,97200.0
2010-12-15 13:30:00,15.69,15.7,15.68,15.69,67100.0,15.2851,15.2948,15.2753,15.2851,67100.0
2010-12-15 13:40:00,15.69,15.7,15.66,15.68,108300.0,15.2851,15.2948,15.2558,15.2753,108300.0
2010-12-15 13:50:00,15.68,15.7,15.67,15.69,43900.0,15.2753,15.2948,15.2656,15.2851,43900.0
2010-12-15 14:00:00,15.69,15.7,15.67,15.7,204200.0,15.2851,15.2948,15.2656,15.2948,204200.0
2010-12-15 14:10:00,15.7,15.71,15.69,15.7,33600.0,15.2948,15.3046,15.2851,15.2948,33600.0
2010-12-15 14:20:00,15.7,15.7,15.68,15.7,95700.0,15.2948,15.2948,15.2753,15.2948,95700.0
2010-12-15 14:30:00,15.69,15.7,15.65,15.68,268700.0,15.2851,15.2948,15.2461,15.2753,268700.0
2010-12-15 14:40:00,15.68,15.68,15.64,15.66,382700.0,15.2753,15.2753,15.2364,15.2558,382700.0
2010-12-15 14:50:00,15.68,15.68,15.63,15.66,332400.0,15.2753,15.2753,15.2266,15.2558,332400.0
2010-12-15 15:00:00,15.66,15.68,15.65,15.68,105200.0,15.2558,15.2753,15.2461,15.2753,105200.0
2010-12-15 15:10:00,15.68,15.7,15.67,15.7,46000.0,15.2753,15.2948,15.2656,15.2948,46000.0
2010-12-15 15:20:00,15.7,15.75,15.69,15.75,119600.0,15.2948,15.3435,15.2851,15.3435,119600.0
2010-12-15 15:30:00,15.75,15.77,15.72,15.77,187600.0,15.3435,15.363,15.3143,15.363,187600.0
2010-12-15 15:40:00,15.76,15.78,15.73,15.76,151800.0,15.3533,15.3727,15.324,15.3533,151800.0
2010-12-15 15:50:00,15.76,15.76,15.7,15.71,385200.0,15.3533,15.3533,15.2948,15.3046,385200.0
2010-12-16 09:30:00,15.69,15.7,15.6,15.6,92900.0,15.2851,15.2948,15.1974,15.1974,92900.0
2010-12-16 09:40:00,15.6,15.63,15.57,15.62,197800.0,15.1974,15.2266,15.1682,15.2169,197800.0
2010-12-16 09:50:00,15.61,15.61,15.46,15.46,115300.0,15.2071,15.2071,15.061,15.061,115300.0
2010-12-16 10:00:00,15.47,15.51,15.41,15.46,262100.0,15.0707,15.1097,15.0123,15.061,262100.0
2010-12-16 10:10:00,15.45,15.51,15.45,15.5,171200.0,15.0513,15.1097,15.0513,15.1,171200.0
2010-12-16 10:20:00,15.5,15.52,15.49,15.51,69900.0,15.1,15.1195,15.0902,15.1097,69900.0
2010-12-16 10:30:00,15.51,15.59,15.51,15.58,74700.0,15.1097,15.1876,15.1097,15.1779,74700.0
2010-12-16 10:40:00,15.59,15.63,15.58,15.62,41700.0,15.1876,15.2266,15.1779,15.2169,41700.0
2010-12-16 10:50:00,15.62,15.63,15.6,15.61,29000.0,15.2169,15.2266,15.1974,15.2071,29000.0
2010-12-16 11:00:00,15.62,15.65,15.6,15.64,84100.0,15.2169,15.2461,15.1974,15.2364,84100.0
2010-12-16 11:10:00,15.64,15.75,15.63,15.71,153600.0,15.2364,15.3435,15.2266,15.3046,153600.0
2010-12-16 11:20:00,15.71,15.77,15.7,15.75,102100.0,15.3046,15.363,15.2948,15.3435,102100.0
2010-12-16 11:30:00,15.75,15.76,15.73,15.75,77000.0,15.3435,15.3533,15.324,15.3435,77000.0
2010-12-16 11:40:00,15.74,15.75,15.71,15.71,35900.0,15.3338,15.3435,15.3046,15.3046,35900.0
2010-12-16 11:50:00,15.72,15.72,15.7,15.71,47800.0,15.3143,15.3143,15.2948,15.3046,47800.0
2010-12-16 12:00:00,15.7,15.71,15.68,15.68,43100.0,15.2948,15.3046,15.2753,15.2753,43100.0
2010-12-16 12:10:00,15.68,15.71,15.66,15.68,123900.0,15.2753,15.3046,15.2558,15.2753,123900.0
2010-12-16 12:20:00,15.69,15.69,15.68,15.68,17700.0,15.2851,15.2851,15.2753,15.2753,17700.0
2010-12-16 12:30:00,15.69,15.7,15.68,15.69,114800.0,15.2851,15.2948,15.2753,15.2851,114800.0
2010-12-16 12:40:00,15.69,15.75,15.67,15.74,359100.0,15.2851,15.3435,15.2656,15.3338,359100.0
2010-12-16 12:50:00,15.73,15.77,15.73,15.77,33400.0,15.324,15.363,15.324,15.363,33400.0
2010-12-16 13:00:00,15.76,15.77,15.74,15.76,100800.0,15.3533,15.363,15.3338,15.3533,100800.0
2010-12-16 13:10:00,15.76,15.8,15.75,15.8,40300.0,15.3533,15.3922,15.3435,15.3922,40300.0
2010-12-16 13:20:00,15.8,15.8,15.79,15.79,24200.0,15.3922,15.3922,15.3825,15.3825,24200.0
2010-12-16 13:30:00,15.79,15.8,15.76,15.76,18000.0,15.3825,15.3922,15.3533,15.3533,18000.0
2010-12-16 13:40:00,15.76,15.81,15.76,15.81,58400.0,15.3533,15.402,15.3533,15.402,58400.0
2010-12-16 13:50:00,15.81,15.83,15.8,15.81,116400.0,15.402,15.4215,15.3922,15.402,116400.0
2010-12-16 14:00:00,15.8,15.83,15.8,15.8,51700.0,15.3922,15.4215,15.3922,15.3922,51700.0
2010-12-16 14:10:00,15.8,15.81,15.78,15.78,14900.0,15.3922,15.402,15.3727,15.3727,14900.0
2010-12-16 14:20:00,15.78,15.8,15.77,15.77,27700.0,15.3727,15.3922,15.363,15.363,27700.0
2010-12-16 14:30:00,15.77,15.77,15.73,15.73,41500.0,15.363,15.363,15.324,15.324,41500.0
2010-12-16 14:40:00,15.73,15.76,15.73,15.75,36300.0,15.324,15.3533,15.324,15.3435,36300.0
2010-12-16 14:50:00,15.75,15.76,15.74,15.75,49300.0,15.3435,15.3533,15.3338,15.3435,49300.0
2010-12-16 15:00:00,15.75,15.78,15.75,15.78,39600.0,15.3435,15.3727,15.3435,15.3727,39600.0
2010-12-16 15:10:00,15.77,15.79,15.77,15.78,52500.0,15.363,15.3825,15.363,15.3727,52500.0
2010-12-16 15:20:00,15.78,15.82,15.77,15.81,249600.0,15.3727,15.4117,15.363,15.402,249600.0
2010-12-16 15:30:00,15.81,15.87,15.81,15.86,414100.0,15.402,15.4604,15.402,15.4507,414100.0
2010-12-16 15:40:00,15.85,15.86,15.85,15.86,101900.0,15.4409,15.4507,15.4409,15.4507,101900.0
2010-12-16 15:50:00,15.85,15.88,15.85,15.88,384500.0,15.4409,15.4702,15.4409,15.4702,384500.0
2010-12-17 09:30:00,15.87,15.9,15.81,15.89,1235600.0,15.4604,15.4896,15.402,15.4799,1235600.0
2010-12-17 09:40:00,15.89,15.91,15.85,15.9,70700.0,15.4799,15.4994,15.4409,15.4896,70700.0
2010-12-17 09:50:00,15.9,15.93,15.88,15.92,93500.0,15.4896,15.5189,15.4702,15.5091,93500.0
2010-12-17 10:00:00,15.91,15.92,15.9,15.9,168600.0,15.4994,15.5091,15.4896,15.4896,168600.0
2010-12-17 10:10:00,15.9,15.93,15.9,15.93,228200.0,15.4896,15.5189,15.4896,15.5189,228200.0
2010-12-17 10:20:00,15.92,15.92,15.88,15.9,99300.0,15.5091,15.5091,15.4702,15.4896,99300.0
2010-12-17 10:30:00,15.9,15.91,15.88,15.9,105800.0,15.4896,15.4994,15.4702,15.4896,105800.0
2010-12-17 10:40:00,15.89,15.91,15.89,15.9,55200.0,15.4799,15.4994,15.4799,15.4896,55200.0
2010-12-17 10:50:00,15.9,15.92,15.9,15.91,30300.0,15.4896,15.5091,15.4896,15.4994,30300.0
2010-12-17 11:00:00,15.92,15.93,15.91,15.93,61500.0,15.5091,15.5189,15.4994,15.5189,61500.0
2010-12-17 11:10:00,15.93,15.93,15.92,15.93,20200.0,15.5189,15.5189,15.5091,15.5189,20200.0
2010-12-17 11:20:00,15.93,15.93,15.9,15.91,159300.0,15.5189,15.5189,15.4896,15.4994,159300.0
2010-12-17 11:30:00,15.91,15.92,15.9,15.9,29800.0,15.4994,15.5091,15.4896,15.4896,29800.0
2010-12-17 11:40:00,15.9,15.91,15.88,15.89,26100.0,15.4896,15.4994,15.4702,15.4799,26100.0
2010-12-17 11:50:00,15.88,15.91,15.88,15.9,63200.0,15.4702,15.4994,15.4702,15.4896,63200.0
2010-12-17 12:00:00,15.9,15.91,15.9,15.9,32700.0,15.4896,15.4994,15.4896,15.4896,32700.0
2010-12-17 12:10:00,15.9,15.91,15.9,15.9,13700.0,15.4896,15.4994,15.4896,15.4896,13700.0
2010-12-17 12:20:00,15.9,15.91,15.9,15.91,45400.0,15.4896,15.4994,15.4896,15.4994,45400.0
2010-12-17 12:30:00,15.9,15.91,15.89,15.9,153500.0,15.4896,15.4994,15.4799,15.4896,153500.0
2010-12-17 12:40:00,15.89,15.9,15.88,15.89,61200.0,15.4799,15.4896,15.4702,15.4799,61200.0
2010-12-17 12:50:00,15.89,15.9,15.89,15.89,9100.0,15.4799,15.4896,15.4799,15.4799,9100.0
2010-12-17 13:00:00,15.89,15.9,15.89,15.89,14200.0,15.4799,15.4896,15.4799,15.4799,14200.0
2010-12-17 13:10:00,15.9,15.9,15.89,15.89,25400.0,15.4896,15.4896,15.4799,15.4799,25400.0
2010-12-17 13:20:00,15.89,15.9,15.89,15.89,15300.0,15.4799,15.4896,15.4799,15.4799,15300.0
2010-12-17 13:30:00,15.89,15.9,15.89,15.89,27800.0,15.4799,15.4896,15.4799,15.4799,27800.0
2010-12-17 13:40:00,15.89,15.92,15.89,15.9,96400.0,15.4799,15.5091,15.4799,15.4896,96400.0
2010-12-17 13:50:00,15.89,15.9,15.89,15.9,44900.0,15.4799,15.4896,15.4799,15.4896,44900.0
2010-12-17 14:00:00,15.9,15.9,15.89,15.9,11600.0,15.4896,15.4896,15.4799,15.4896,11600.0
2010-12-17 14:10:00,15.9,15.9,15.89,15.9,8200.0,15.4896,15.4896,15.4799,15.4896,8200.0
2010-12-17 14:20:00,15.89,15.9,15.89,15.89,14500.0,15.4799,15.4896,15.4799,15.4799,14500.0
2010-12-17 14:30:00,15.9,15.91,15.89,15.9,196400.0,15.4896,15.4994,15.4799,15.4896,196400.0
2010-12-17 14:40:00,15.9,15.91,15.9,15.9,92200.0,15.4896,15.4994,15.4896,15.4896,92200.0
2010-12-17 14:50:00,15.9,15.91,15.9,15.9,31400.0,15.4896,15.4994,15.4896,15.4896,31400.0
2010-12-17 15:00:00,15.9,15.91,15.89,15.9,68300.0,15.4896,15.4994,15.4799,15.4896,68300.0
2010-12-17 15:10:00,15.9,15.91,15.9,15.9,34300.0,15.4896,15.4994,15.4896,15.4896,34300.0
2010-12-17 15:20:00,15.9,15.91,15.87,15.88,306400.0,15.4896,15.4994,15.4604,15.4702,306400.0
2010-12-17 15:30:00,15.88,15.88,15.87,15.88,83200.0,15.4702,15.4702,15.4604,15.4702,83200.0
2010-12-17 15:40:00,15.87,15.88,15.87,15.88,64900.0,15.4604,15.4702,15.4604,15.4702,64900.0
2010-12-17 15:50:00,15.88,15.91,15.88,15.91,496200.0,15.4702,15.4994,15.4702,15.4994,496200.0
2010-12-20 09:30:00,15.91,15.91,15.87,15.89,80800.0,15.4994,15.4994,15.4604,15.4799,80800.0
2010-12-20 09:40:00,15.89,15.94,15.89,15.93,163200.0,15.4799,15.5286,15.4799,15.5189,163200.0
2010-12-20 09:50:00,15.94,15.97,15.91,15.91,105100.0,15.5286,15.5578,15.4994,15.4994,105100.0
2010-12-20 10:00:00,15.91,15.96,15.87,15.95,139700.0,15.4994,15.5481,15.4604,15.5384,139700.0
2010-12-20 10:10:00,15.95,15.95,15.85,15.89,82800.0,15.5384,15.5384,15.4409,15.4799,82800.0
2010-12-20 10:20:00,15.9,15.9,15.87,15.88,71700.0,15.4896,15.4896,15.4604,15.4702,71700.0
2010-12-20 10:30:00,15.88,15.9,15.88,15.89,43200.0,15.4702,15.4896,15.4702,15.4799,43200.0
2010-12-20 10:40:00,15.89,15.9,15.88,15.9,36900.0,15.4799,15.4896,15.4702,15.4896,36900.0
2010-12-20 10:50:00,15.89,15.9,15.87,15.88,47700.0,15.4799,15.4896,15.4604,15.4702,47700.0
2010-12-20 11:00:00,15.88,15.89,15.87,15.88,40400.0,15.4702,15.4799,15.4604,15.4702,40400.0
2010-12-20 11:10:00,15.88,15.9,15.87,15.89,51900.0,15.4702,15.4896,15.4604,15.4799,51900.0
2010-12-20 11:20:00,15.89,15.89,15.88,15.89,14000.0,15.4799,15.4799,15.4702,15.4799,14000.0
2010-12-20 11:30:00,15.89,15.9,15.88,15.89,53000.0,15.4799,15.4896,15.4702,15.4799,53000.0
2010-12-20 11:40:00,15.89,15.9,15.88,15.89,23200.0,15.4799,15.4896,15.4702,15.4799,23200.0
2010-12-20 11:50:00,15.9,15.9,15.88,15.89,39900.0,15.4896,15.4896,15.4702,15.4799,39900.0
2010-12-20 12:00:00,15.89,15.89,15.87,15.88,41600.0,15.4799,15.4799,15.4604,15.4702,41600.0
2010-12-20 12:10:00,15.89,15.89,15.87,15.88,35100.0,15.4799,15.4799,15.4604,15.4702,35100.0
2010-12-20 12:20:00,15.88,15.88,15.86,15.86,59600.0,15.4702,15.4702,15.4507,15.4507,59600.0
2010-12-20 12:30:00,15.87,15.88,15.86,15.88,42800.0,15.4604,15.4702,15.4507,15.4702,42800.0
2010-12-20 12:40:00,15.88,15.89,15.87,15.88,60700.0,15.4702,15.4799,15.4604,15.4702,60700.0
2010-12-20 12:50:00,15.89,15.89,15.86,15.88,81600.0,15.4799,15.4799,15.4507,15.4702,81600.0
2010-12-20 13:00:00,15.88,15.88,15.86,15.87,82500.0,15.4702,15.4702,15.4507,15.4604,82500.0
2010-12-20 13:10:00,15.87,15.89,15.87,15.87,28000.0,15.4604,15.4799,15.4604,15.4604,28000.0
2010-12-20 13:20:00,15.87,15.88,15.86,15.87,44300.0,15.4604,15.4702,15.4507,15.4604,44300.0
2010-12-20 13:30:00,15.86,15.88,15.86,15.88,46100.0,15.4507,15.4702,15.4507,15.4702,46100.0
2010-12-20 13:40:00,15.88,15.89,15.87,15.88,39700.0,15.4702,15.4799,15.4604,15.4702,39700.0
2010-12-20 13:50:00,15.87,15.88,15.87,15.88,10800.0,15.4604,15.4702,15.4604,15.4702,10800.0
2010-12-20 14:00:00,15.88,15.92,15.87,15.92,128500.0,15.4702,15.5091,15.4604,15.5091,128500.0
2010-12-20 14:10:00,15.91,15.93,15.89,15.9,145700.0,15.4994,15.5189,15.4799,15.4896,145700.0
2010-12-20 14:20:00,15.9,15.9,15.87,15.88,210300.0,15.4896,15.4896,15.4604,15.4702,210300.0
2010-12-20 14:30:00,15.88,15.88,15.87,15.88,106300.0,15.4702,15.4702,15.4604,15.4702,106300.0
2010-12-20 14:40:00,15.88,15.88,15.86,15.88,120600.0,15.4702,15.4702,15.4507,15.4702,120600.0
2010-12-20 14:50:00,15.88,15.88,15.87,15.88,30000.0,15.4702,15.4702,15.4604,15.4702,30000.0
2010-12-20 15:00:00,15.88,15.89,15.87,15.88,264900.0,15.4702,15.4799,15.4604,15.4702,264900.0
2010-12-20 15:10:00,15.88,15.88,15.86,15.87,71100.0,15.4702,15.4702,15.4507,15.4604,71100.0
2010-12-20 15:20:00,15.86,15.87,15.84,15.86,300600.0,15.4507,15.4604,15.4312,15.4507,300600.0
2010-12-20 15:30:00,15.86,15.87,15.85,15.85,175500.0,15.4507,15.4604,15.4409,15.4409,175500.0
2010-12-20 15:40:00,15.85,15.86,15.84,15.85,268200.0,15.4409,15.4507,15.4312,15.4409,268200.0
2010-12-20 15:50:00,15.86,15.86,15.84,15.85,244500.0,15.4507,15.4507,15.4312,15.4409,244500.0
2010-12-21 09:30:00,15.89,15.94,15.85,15.91,86700.0,15.4799,15.5286,15.4409,15.4994,86700.0
2010-12-21 09:40:00,15.9,15.94,15.88,15.88,79800.0,15.4896,15.5286,15.4702,15.4702,79800.0
2010-12-21 09:50:00,15.88,15.95,15.88,15.93,67600.0,15.4702,15.5384,15.4702,15.5189,67600.0
2010-12-21 10:00:00,15.92,15.94,15.91,15.93,29500.0,15.5091,15.5286,15.4994,15.5189,29500.0
2010-12-21 10:10:00,15.92,15.93,15.91,15.93,17100.0,15.5091,15.5189,15.4994,15.5189,17100.0
2010-12-21 10:20:00,15.92,15.93,15.92,15.93,17600.0,15.5091,15.5189,15.5091,15.5189,17600.0
2010-12-21 10:30:00,15.93,15.94,15.93,15.93,19500.0,15.5189,15.5286,15.5189,15.5189,19500.0
2010-12-21 10:40:00,15.94,15.94,15.93,15.94,6900.0,15.5286,15.5286,15.5189,15.5286,6900.0
2010-12-21 10:50:00,15.93,15.94,15.93,15.94,6300.0,15.5189,15.5286,15.5189,15.5286,6300.0
2010-12-21 11:00:00,15.93,15.94,15.93,15.94,13100.0,15.5189,15.5286,15.5189,15.5286,13100.0
2010-12-21 11:10:00,15.94,15.94,15.93,15.94,7400.0,15.5286,15.5286,15.5189,15.5286,7400.0
2010-12-21 11:20:00,15.94,15.94,15.93,15.94,11900.0,15.5286,15.5286,15.5189,15.5286,11900.0
2010-12-21 11:30:00,15.94,15.94,15.93,15.94,29800.0,15.5286,15.5286,15.5189,15.5286,29800.0
2010-12-21 11:40:00,15.94,15.94,15.93,15.94,15000.0,15.5286,15.5286,15.5189,15.5286,15000.0
2010-12-21 11:50:00,15.94,15.94,15.93,15.94,12500.0,15.5286,15.5286,15.5189,15.5286,12500.0
2010-12-21 12:00:00,15.94,15.96,15.93,15.94,76000.0,15.5286,15.5481,15.5189,15.5286,76000.0
2010-12-21 12:10:00,15.94,15.94,15.93,15.93,38700.0,15.5286,15.5286,15.5189,15.5189,38700.0
2010-12-21 12:20:00,15.93,15.94,15.92,15.92,53500.0,15.5189,15.5286,15.5091,15.5091,53500.0
2010-12-21 12:30:00,15.92,15.92,15.9,15.9,152500.0,15.5091,15.5091,15.4896,15.4896,152500.0
2010-12-21 12:40:00,15.9,15.93,15.9,15.91,183600.0,15.4896,15.5189,15.4896,15.4994,183600.0
2010-12-21 12:50:00,15.91,15.91,15.9,15.91,18700.0,15.4994,15.4994,15.4896,15.4994,18700.0
2010-12-21 13:00:00,15.9,15.91,15.88,15.89,299100.0,15.4896,15.4994,15.4702,15.4799,299100.0
2010-12-21 13:10:00,15.89,15.93,15.89,15.92,58300.0,15.4799,15.5189,15.4799,15.5091,58300.0
2010-12-21 13:20:00,15.93,15.94,15.9,15.91,93300.0,15.5189,15.5286,15.4896,15.4994,93300.0
2010-12-21 13:30:00,15.91,15.92,15.9,15.92,60000.0,15.4994,15.5091,15.4896,15.5091,60000.0
2010-12-21 13:40:00,15.91,15.92,15.9,15.91,31700.0,15.4994,15.5091,15.4896,15.4994,31700.0
2010-12-21 13:50:00,15.91,15.91,15.9,15.9,6100.0,15.4994,15.4994,15.4896,15.4896,6100.0
2010-12-21 14:00:00,15.9,15.91,15.9,15.9,8100.0,15.4896,15.4994,15.4896,15.4896,8100.0
2010-12-21 14:10:00,15.9,15.91,15.89,15.89,42100.0,15.4896,15.4994,15.4799,15.4799,42100.0
2010-12-21 14:20:00,15.89,15.9,15.89,15.89,13600.0,15.4799,15.4896,15.4799,15.4799,13600.0
2010-12-21 14:30:00,15.89,15.9,15.89,15.9,16900.0,15.4799,15.4896,15.4799,15.4896,16900.0
2010-12-21 14:40:00,15.9,15.9,15.89,15.9,23400.0,15.4896,15.4896,15.4799,15.4896,23400.0
2010-12-21 14:50:00,15.9,15.91,15.89,15.9,34100.0,15.4896,15.4994,15.4799,15.4896,34100.0
2010-12-21 15:00:00,15.91,15.91,15.9,15.9,19900.0,15.4994,15.4994,15.4896,15.4896,19900.0
2010-12-21 15:10:00,15.91,15.92,15.9,15.92,46000.0,15.4994,15.5091,15.4896,15.5091,46000.0
2010-12-21 15:20:00,15.91,15.92,15.91,15.91,33500.0,15.4994,15.5091,15.4994,15.4994,33500.0
2010-12-21 15:30:00,15.92,15.98,15.91,15.98,233200.0,15.5091,15.5676,15.4994,15.5676,233200.0
2010-12-21 15:40:00,15.97,15.98,15.94,15.94,70700.0,15.5578,15.5676,15.5286,15.5286,70700.0
2010-12-21 15:50:00,15.94,15.95,15.93,15.95,224800.0,15.5286,15.5384,15.5189,15.5384,224800.0
2010-12-22 09:30:00,15.93,15.97,15.88,15.94,38300.0,15.5189,15.5578,15.4702,15.5286,38300.0
2010-12-22 09:40:00,15.94,15.95,15.91,15.94,136800.0,15.5286,15.5384,15.4994,15.5286,136800.0
2010-12-22 09:50:00,15.94,15.99,15.93,15.99,1159200.0,15.5286,15.5773,15.5189,15.5773,1159200.0
2010-12-22 10:00:00,15.99,16.04,15.98,16.02,390900.0,15.5773,15.626,15.5676,15.6066,390900.0
2010-12-22 10:10:00,16.03,16.1,16.02,16.08,148400.0,15.6163,15.6845,15.6066,15.665,148400.0
2010-12-22 10:20:00,16.08,16.08,16.06,16.07,106800.0,15.665,15.665,15.6455,15.6553,106800.0
2010-12-22 10:30:00,16.08,16.13,16.07,16.11,120400.0,15.665,15.7137,15.6553,15.6942,120400.0
2010-12-22 10:40:00,16.11,16.14,16.07,16.09,98100.0,15.6942,15.7235,15.6553,15.6747,98100.0
2010-12-22 10:50:00,16.1,16.15,16.1,16.15,99000.0,15.6845,15.7332,15.6845,15.7332,99000.0
2010-12-22 11:00:00,16.15,16.15,16.13,16.14,60500.0,15.7332,15.7332,15.7137,15.7235,60500.0
2010-12-22 11:10:00,16.13,16.14,16.12,16.13,59200.0,15.7137,15.7235,15.704,15.7137,59200.0
2010-12-22 11:20:00,16.12,16.12,16.09,16.1,49500.0,15.704,15.704,15.6747,15.6845,49500.0
2010-12-22 11:30:00,16.09,16.1,16.08,16.1,96000.0,15.6747,15.6845,15.665,15.6845,96000.0
2010-12-22 11:40:00,16.09,16.1,16.08,16.08,11400.0,15.6747,15.6845,15.665,15.665,11400.0
2010-12-22 11:50:00,16.08,16.08,16.06,16.06,15300.0,15.665,15.665,15.6455,15.6455,15300.0
2010-12-22 12:00:00,16.06,16.07,16.06,16.07,7500.0,15.6455,15.6553,15.6455,15.6553,7500.0
2010-12-22 12:10:00,16.06,16.08,16.06,16.08,29000.0,15.6455,15.665,15.6455,15.665,29000.0
2010-12-22 12:20:00,16.08,16.08,16.07,16.07,16300.0,15.665,15.665,15.6553,15.6553,16300.0
2010-12-22 12:30:00,16.08,16.08,16.03,16.03,54500.0,15.665,15.665,15.6163,15.6163,54500.0
2010-12-22 12:40:00,16.03,16.04,16.02,16.02,289800.0,15.6163,15.626,15.6066,15.6066,289800.0
2010-12-22 12:50:00,16.02,16.05,16.01,16.03,83300.0,15.6066,15.6358,15.5968,15.6163,83300.0
2010-12-22 13:00:00,16.03,16.03,16.02,16.03,15700.0,15.6163,15.6163,15.6066,15.6163,15700.0
2010-12-22 13:10:00,16.02,16.03,16.02,16.02,24500.0,15.6066,15.6163,15.6066,15.6066,24500.0
2010-12-22 13:20:00,16.02,16.03,16.01,16.02,35100.0,15.6066,15.6163,15.5968,15.6066,35100.0
2010-12-22 13:30:00,16.02,16.02,16.01,16.02,10800.0,15.6066,15.6066,15.5968,15.6066,10800.0
2010-12-22 13:40:00,16.01,16.02,16.0,16.0,33600.0,15.5968,15.6066,15.5871,15.5871,33600.0
2010-12-22 13:50:00,16.0,16.0,15.98,15.99,25600.0,15.5871,15.5871,15.5676,15.5773,25600.0
2010-12-22 14:00:00,15.99,16.03,15.99,16.01,383800.0,15.5773,15.6163,15.5773,15.5968,383800.0
2010-12-22 14:10:00,16.02,16.04,16.01,16.03,35200.0,15.6066,15.626,15.5968,15.6163,35200.0
2010-12-22 14:20:00,16.02,16.05,16.02,16.04,27000.0,15.6066,15.6358,15.6066,15.626,27000.0
2010-12-22 14:30:00,16.04,16.06,16.03,16.05,49600.0,15.626,15.6455,15.6163,15.6358,49600.0
2010-12-22 14:40:00,16.04,16.05,16.04,16.04,13000.0,15.626,15.6358,15.626,15.626,13000.0
2010-12-22 14:50:00,16.05,16.05,16.02,16.02,1025200.0,15.6358,15.6358,15.6066,15.6066,1025200.0
2010-12-22 15:00:00,16.03,16.03,16.02,16.03,33300.0,15.6163,15.6163,15.6066,15.6163,33300.0
2010-12-22 15:10:00,16.02,16.04,16.02,16.02,63600.0,15.6066,15.626,15.6066,15.6066,63600.0
2010-12-22 15:20:00,16.03,16.03,16.02,16.02,22300.0,15.6163,15.6163,15.6066,15.6066,22300.0
2010-12-22 15:30:00,16.02,16.03,15.99,15.99,452700.0,15.6066,15.6163,15.5773,15.5773,452700.0
2010-12-22 15:40:00,16.0,16.03,15.97,15.97,196900.0,15.5871,15.6163,15.5578,15.5578,196900.0
2010-12-22 15:50:00,15.98,15.99,15.96,15.98,289600.0,15.5676,15.5773,15.5481,15.5676,289600.0
2010-12-23 09:30:00,15.99,16.02,15.94,16.0,70100.0,15.5773,15.6066,15.5286,15.5871,70100.0
2010-12-23 09:40:00,16.0,16.01,15.95,15.99,67800.0,15.5871,15.5968,15.5384,15.5773,67800.0
2010-12-23 09:50:00,16.0,16.03,15.99,16.02,51500.0,15.5871,15.6163,15.5773,15.6066,51500.0
2010-12-23 10:00:00,16.02,16.03,16.0,16.0,68100.0,15.6066,15.6163,15.5871,15.5871,68100.0
2010-12-23 10:10:00,16.0,16.01,15.99,16.0,68100.0,15.5871,15.5968,15.5773,15.5871,68100.0
2010-12-23 10:20:00,16.0,16.0,15.98,15.98,67000.0,15.5871,15.5871,15.5676,15.5676,67000.0
2010-12-23 10:30:00,15.98,16.0,15.98,16.0,52800.0,15.5676,15.5871,15.5676,15.5871,52800.0
2010-12-23 10:40:00,15.99,16.01,15.97,15.98,49600.0,15.5773,15.5968,15.5578,15.5676,49600.0
2010-12-23 10:50:00,15.98,16.01,15.97,16.01,87400.0,15.5676,15.5968,15.5578,15.5968,87400.0
2010-12-23 11:00:00,16.01,16.01,16.0,16.0,62400.0,15.5968,15.5968,15.5871,15.5871,62400.0
2010-12-23 11:10:00,16.0,16.01,15.98,16.0,44200.0,15.5871,15.5968,15.5676,15.5871,44200.0
2010-12-23 11:20:00,16.0,16.01,15.99,15.99,14200.0,15.5871,15.5968,15.5773,15.5773,14200.0
2010-12-23 11:30:00,15.99,16.01,15.99,16.0,40000.0,15.5773,15.5968,15.5773,15.5871,40000.0
2010-12-23 11:40:00,15.99,16.02,15.99,16.01,68400.0,15.5773,15.6066,15.5773,15.5968,68400.0
2010-12-23 11:50:00,16.01,16.02,16.01,16.01,24800.0,15.5968,15.6066,15.5968,15.5968,24800.0
2010-12-23 12:00:00,16.01,16.01,15.99,15.99,26500.0,15.5968,15.5968,15.5773,15.5773,26500.0
2010-12-23 12:10:00,15.99,16.0,15.99,15.99,18900.0,15.5773,15.5871,15.5773,15.5773,18900.0
2010-12-23 12:20:00,15.99,16.0,15.98,15.98,54300.0,15.5773,15.5871,15.5676,15.5676,54300.0
2010-12-23 12:30:00,15.98,15.99,15.98,15.98,9400.0,15.5676,15.5773,15.5676,15.5676,9400.0
2010-12-23 12:40:00,15.98,15.99,15.97,15.97,18700.0,15.5676,15.5773,15.5578,15.5578,18700.0
2010-12-23 12:50:00,15.97,15.98,15.96,15.96,40100.0,15.5578,15.5676,15.5481,15.5481,40100.0
2010-12-23 13:00:00,15.97,15.98,15.97,15.97,55500.0,15.5578,15.5676,15.5578,15.5578,55500.0
2010-12-23 13:10:00,15.97,15.97,15.96,15.96,5400.0,15.5578,15.5578,15.5481,15.5481,5400.0
2010-12-23 13:20:00,15.97,15.97,15.96,15.97,22300.0,15.5578,15.5578,15.5481,15.5578,22300.0
2010-12-23 13:30:00,15.97,15.97,15.96,15.96,18200.0,15.5578,15.5578,15.5481,15.5481,18200.0
2010-12-23 13:40:00,15.97,15.97,15.96,15.96,21900.0,15.5578,15.5578,15.5481,15.5481,21900.0
2010-12-23 13:50:00,15.97,15.97,15.95,15.95,128700.0,15.5578,15.5578,15.5384,15.5384,128700.0
2010-12-23 14:00:00,15.95,15.96,15.95,15.95,15700.0,15.5384,15.5481,15.5384,15.5384,15700.0
2010-12-23 14:10:00,15.95,15.96,15.94,15.94,84300.0,15.5384,15.5481,15.5286,15.5286,84300.0
2010-12-23 14:20:00,15.94,15.94,15.93,15.94,27100.0,15.5286,15.5286,15.5189,15.5286,27100.0
2010-12-23 14:30:00,15.94,15.94,15.93,15.94,19700.0,15.5286,15.5286,15.5189,15.5286,19700.0
2010-12-23 14:40:00,15.94,15.94,15.93,15.93,25200.0,15.5286,15.5286,15.5189,15.5189,25200.0
2010-12-23 14:50:00,15.93,15.94,15.93,15.94,19100.0,15.5189,15.5286,15.5189,15.5286,19100.0
2010-12-23 15:00:00,15.93,15.94,15.92,15.92,115900.0,15.5189,15.5286,15.5091,15.5091,115900.0
2010-12-23 15:10:00,15.93,15.93,15.92,15.92,83900.0,15.5189,15.5189,15.5091,15.5091,83900.0
2010-12-23 15:20:00,15.93,15.94,15.92,15.94,53200.0,15.5189,15.5286,15.5091,15.5286,53200.0
2010-12-23 15:30:00,15.94,15.94,15.93,15.94,29600.0,15.5286,15.5286,15.5189,15.5286,29600.0
2010-12-23 15:40:00,15.94,15.94,15.93,15.93,35600.0,15.5286,15.5286,15.5189,15.5189,35600.0
2010-12-23 15:50:00,15.93,15.94,15.93,15.94,98600.0,15.5189,15.5286,15.5189,15.5286,98600.0
2010-12-27 09:30:00,15.85,15.92,15.82,15.86,82000.0,15.4409,15.5091,15.4117,15.4507,82000.0
2010-12-27 09:40:00,15.86,15.86,15.81,15.82,62500.0,15.4507,15.4507,15.402,15.4117,62500.0
2010-12-27 09:50:00,15.82,15.87,15.82,15.85,291300.0,15.4117,15.4604,15.4117,15.4409,291300.0
2010-12-27 10:00:00,15.84,15.86,15.84,15.84,59300.0,15.4312,15.4507,15.4312,15.4312,59300.0
2010-12-27 10:10:00,15.84,15.89,15.84,15.88,46200.0,15.4312,15.4799,15.4312,15.4702,46200.0
2010-12-27 10:20:00,15.87,15.91,15.87,15.91,20100.0,15.4604,15.4994,15.4604,15.4994,20100.0
2010-12-27 10:30:00,15.91,15.96,15.89,15.96,69900.0,15.4994,15.5481,15.4799,15.5481,69900.0
2010-12-27 10:40:00,15.96,15.98,15.95,15.95,25300.0,15.5481,15.5676,15.5384,15.5384,25300.0
2010-12-27 10:50:00,15.95,15.95,15.93,15.94,56500.0,15.5384,15.5384,15.5189,15.5286,56500.0
2010-12-27 11:00:00,15.94,15.94,15.92,15.93,61600.0,15.5286,15.5286,15.5091,15.5189,61600.0
2010-12-27 11:10:00,15.93,15.94,15.93,15.93,6200.0,15.5189,15.5286,15.5189,15.5189,6200.0
2010-12-27 11:20:00,15.94,15.94,15.93,15.93,36400.0,15.5286,15.5286,15.5189,15.5189,36400.0
2010-12-27 11:30:00,15.93,15.94,15.93,15.93,2700.0,15.5189,15.5286,15.5189,15.5189,2700.0
2010-12-27 11:40:00,15.94,15.94,15.93,15.94,11600.0,15.5286,15.5286,15.5189,15.5286,11600.0
2010-12-27 11:50:00,15.94,15.97,15.93,15.97,156900.0,15.5286,15.5578,15.5189,15.5578,156900.0
2010-12-27 12:00:00,15.97,16.0,15.97,16.0,97800.0,15.5578,15.5871,15.5578,15.5871,97800.0
2010-12-27 12:10:00,16.0,16.02,16.0,16.02,27800.0,15.5871,15.6066,15.5871,15.6066,27800.0
2010-12-27 12:20:00,16.02,16.06,16.01,16.06,24800.0,15.6066,15.6455,15.5968,15.6455,24800.0
2010-12-27 12:30:00,16.06,16.06,16.05,16.06,29000.0,15.6455,15.6455,15.6358,15.6455,29000.0
2010-12-27 12:40:00,16.05,16.06,16.04,16.04,20300.0,15.6358,15.6455,15.626,15.626,20300.0
2010-12-27 12:50:00,16.04,16.04,16.03,16.03,10600.0,15.626,15.626,15.6163,15.6163,10600.0
2010-12-27 13:00:00,16.03,16.04,16.03,16.04,16600.0,15.6163,15.626,15.6163,15.626,16600.0
2010-12-27 13:10:00,16.03,16.1,16.03,16.08,46600.0,15.6163,15.6845,15.6163,15.665,46600.0
2010-12-27 13:20:00,16.09,16.15,16.09,16.13,54900.0,15.6747,15.7332,15.6747,15.7137,54900.0
2010-12-27 13:30:00,16.14,16.15,16.12,16.13,36500.0,15.7235,15.7332,15.704,15.7137,36500.0
2010-12-27 13:40:00,16.13,16.14,16.11,16.11,27000.0,15.7137,15.7235,15.6942,15.6942,27000.0
2010-12-27 13:50:00,16.12,16.12,16.1,16.1,13300.0,15.704,15.704,15.6845,15.6845,13300.0
2010-12-27 14:00:00,16.11,16.11,16.08,16.09,28400.0,15.6942,15.6942,15.665,15.6747,28400.0
2010-12-27 14:10:00,16.08,16.09,16.07,16.07,28700.0,15.665,15.6747,15.6553,15.6553,28700.0
2010-12-27 14:20:00,16.08,16.11,16.07,16.1,44200.0,15.665,15.6942,15.6553,15.6845,44200.0
2010-12-27 14:30:00,16.11,16.11,16.1,16.1,15300.0,15.6942,15.6942,15.6845,15.6845,15300.0
2010-12-27 14:40:00,16.11,16.11,16.1,16.1,12300.0,15.6942,15.6942,15.6845,15.6845,12300.0
2010-12-27 14:50:00,16.11,16.11,16.1,16.11,14400.0,15.6942,15.6942,15.6845,15.6942,14400.0
2010-12-27 15:00:00,16.11,16.11,16.1,16.1,21400.0,15.6942,15.6942,15.6845,15.6845,21400.0
2010-12-27 15:10:00,16.11,16.12,16.1,16.11,49900.0,15.6942,15.704,15.6845,15.6942,49900.0
2010-12-27 15:20:00,16.11,16.14,16.11,16.13,36000.0,15.6942,15.7235,15.6942,15.7137,36000.0
2010-12-27 15:30:00,16.14,16.17,16.13,16.15,164800.0,15.7235,15.7527,15.7137,15.7332,164800.0
2010-12-27 15:40:00,16.15,16.16,16.13,16.15,177700.0,15.7332,15.7429,15.7137,15.7332,177700.0
2010-12-27 15:50:00,16.15,16.16,16.13,16.13,238800.0,15.7332,15.7429,15.7137,15.7137,238800.0
2010-12-28 09:30:00,16.14,16.17,16.03,16.03,68500.0,15.7235,15.7527,15.6163,15.6163,68500.0
2010-12-28 09:40:00,16.03,16.14,16.03,16.11,44600.0,15.6163,15.7235,15.6163,15.6942,44600.0
2010-12-28 09:50:00,16.11,16.13,16.09,16.11,20800.0,15.6942,15.7137,15.6747,15.6942,20800.0
2010-12-28 10:00:00,16.1,16.13,16.08,16.1,33700.0,15.6845,15.7137,15.665,15.6845,33700.0
2010-12-28 10:10:00,16.1,16.12,16.1,16.12,34000.0,15.6845,15.704,15.6845,15.704,34000.0
2010-12-28 10:20:00,16.12,16.14,16.11,16.14,20600.0,15.704,15.7235,15.6942,15.7235,20600.0
2010-12-28 10:30:00,16.14,16.15,16.12,16.13,172500.0,15.7235,15.7332,15.704,15.7137,172500.0
2010-12-28 10:40:00,16.14,16.15,16.11,16.12,134800.0,15.7235,15.7332,15.6942,15.704,134800.0
2010-12-28 10:50:00,16.13,16.13,16.12,16.13,25800.0,15.7137,15.7137,15.704,15.7137,25800.0
2010-12-28 11:00:00,16.12,16.15,16.12,16.15,47000.0,15.704,15.7332,15.704,15.7332,47000.0
2010-12-28 11:10:00,16.15,16.16,16.15,16.15,22800.0,15.7332,15.7429,15.7332,15.7332,22800.0
2010-12-28 11:20:00,16.15,16.16,16.14,16.15,19300.0,15.7332,15.7429,15.7235,15.7332,19300.0
2010-12-28 11:30:00,16.15,16.15,16.14,16.15,9800.0,15.7332,15.7332,15.7235,15.7332,9800.0
2010-12-28 11:40:00,16.14,16.15,16.14,16.15,11300.0,15.7235,15.7332,15.7235,15.7332,11300.0
2010-12-28 11:50:00,16.14,16.15,16.14,16.15,19800.0,15.7235,15.7332,15.7235,15.7332,19800.0
2010-12-28 12:00:00,16.14,16.15,16.13,16.14,41400.0,15.7235,15.7332,15.7137,15.7235,41400.0
2010-12-28 12:10:00,16.13,16.15,16.13,16.15,112500.0,15.7137,15.7332,15.7137,15.7332,112500.0
2010-12-28 12:20:00,16.15,16.16,16.15,16.15,27800.0,15.7332,15.7429,15.7332,15.7332,27800.0
2010-12-28 12:30:00,16.15,16.16,16.15,16.15,16800.0,15.7332,15.7429,15.7332,15.7332,16800.0
2010-12-28 12:40:00,16.15,16.16,16.15,16.15,9600.0,15.7332,15.7429,15.7332,15.7332,9600.0
2010-12-28 12:50:00,16.15,16.17,16.15,16.16,36000.0,15.7332,15.7527,15.7332,15.7429,36000.0
2010-12-28 13:00:00,16.16,16.17,16.16,16.17,15200.0,15.7429,15.7527,15.7429,15.7527,15200.0
2010-12-28 13:10:00,16.16,16.21,16.16,16.21,77900.0,15.7429,15.7916,15.7429,15.7916,77900.0
2010-12-28 13:20:00,16.2,16.21,16.19,16.19,19900.0,15.7819,15.7916,15.7722,15.7722,19900.0
2010-12-28 13:30:00,16.19,16.2,16.17,16.18,19400.0,15.7722,15.7819,15.7527,15.7624,19400.0
2010-12-28 13:40:00,16.17,16.18,16.17,16.18,7600.0,15.7527,15.7624,15.7527,15.7624,7600.0
2010-12-28 13:50:00,16.18,16.18,16.17,16.17,5500.0,15.7624,15.7624,15.7527,15.7527,5500.0
2010-12-28 14:00:00,16.17,16.18,16.16,16.16,16000.0,15.7527,15.7624,15.7429,15.7429,16000.0
2010-12-28 14:10:00,16.16,16.17,16.16,16.16,11700.0,15.7429,15.7527,15.7429,15.7429,11700.0
2010-12-28 14:20:00,16.16,16.17,16.15,16.15,23700.0,15.7429,15.7527,15.7332,15.7332,23700.0
2010-12-28 14:30:00,16.16,16.16,16.15,16.15,10400.0,15.7429,15.7429,15.7332,15.7332,10400.0
2010-12-28 14:40:00,16.16,16.16,16.15,16.16,8900.0,15.7429,15.7429,15.7332,15.7429,8900.0
2010-12-28 14:50:00,16.16,16.16,16.15,16.15,16800.0,15.7429,15.7429,15.7332,15.7332,16800.0
2010-12-28 15:00:00,16.16,16.16,16.15,16.16,8600.0,15.7429,15.7429,15.7332,15.7429,8600.0
2010-12-28 15:10:00,16.16,16.18,16.16,16.17,34900.0,15.7429,15.7624,15.7429,15.7527,34900.0
2010-12-28 15:20:00,16.17,16.18,16.17,16.18,24600.0,15.7527,15.7624,15.7527,15.7624,24600.0
2010-12-28 15:30:00,16.18,16.18,16.17,16.17,20400.0,15.7624,15.7624,15.7527,15.7527,20400.0
2010-12-28 15:40:00,16.17,16.18,16.15,16.15,93100.0,15.7527,15.7624,15.7332,15.7332,93100.0
2010-12-28 15:50:00,16.16,16.16,16.14,16.14,156600.0,15.7429,15.7429,15.7235,15.7235,156600.0
2010-12-29 09:30:00,16.2,16.25,16.19,16.24,63200.0,15.7819,15.8306,15.7722,15.8209,63200.0
2010-12-29 09:40:00,16.25,16.29,16.24,16.28,62400.0,15.8306,15.8696,15.8209,15.8598,62400.0
2010-12-29 09:50:00,16.28,16.28,16.26,16.27,36400.0,15.8598,15.8598,15.8404,15.8501,36400.0
2010-12-29 10:00:00,16.27,16.27,16.26,16.27,14500.0,15.8501,15.8501,15.8404,15.8501,14500.0
2010-12-29 10:10:00,16.27,16.29,16.26,16.29,30100.0,15.8501,15.8696,15.8404,15.8696,30100.0
2010-12-29 10:20:00,16.29,16.34,16.28,16.34,115900.0,15.8696,15.9183,15.8598,15.9183,115900.0
2010-12-29 10:30:00,16.33,16.34,16.31,16.32,73400.0,15.9085,15.9183,15.8891,15.8988,73400.0
2010-12-29 10:40:00,16.31,16.32,16.3,16.31,59000.0,15.8891,15.8988,15.8793,15.8891,59000.0
2010-12-29 10:50:00,16.3,16.32,16.15,16.32,84300.0,15.8793,15.8988,15.7332,15.8988,84300.0
2010-12-29 11:00:00,16.32,16.34,16.31,16.34,107000.0,15.8988,15.9183,15.8891,15.9183,107000.0
2010-12-29 11:10:00,16.33,16.34,16.32,16.32,29600.0,15.9085,15.9183,15.8988,15.8988,29600.0
2010-12-29 11:20:00,16.32,16.33,16.32,16.33,15700.0,15.8988,15.9085,15.8988,15.9085,15700.0
2010-12-29 11:30:00,16.33,16.35,16.32,16.34,49900.0,15.9085,15.928,15.8988,15.9183,49900.0
2010-12-29 11:40:00,16.35,16.48,16.34,16.47,421100.0,15.928,16.0547,15.9183,16.0449,421100.0
2010-12-29 11:50:00,16.47,16.52,16.47,16.52,218500.0,16.0449,16.0936,16.0449,16.0936,218500.0
2010-12-29 12:00:00,16.52,16.53,16.5,16.51,151700.0,16.0936,16.1034,16.0742,16.0839,151700.0
2010-12-29 12:10:00,16.5,16.52,16.5,16.51,133600.0,16.0742,16.0936,16.0742,16.0839,133600.0
2010-12-29 12:20:00,16.51,16.52,16.48,16.51,182800.0,16.0839,16.0936,16.0547,16.0839,182800.0
2010-12-29 12:30:00,16.5,16.51,16.5,16.5,54300.0,16.0742,16.0839,16.0742,16.0742,54300.0
2010-12-29 12:40:00,16.5,16.51,16.5,16.5,45400.0,16.0742,16.0839,16.0742,16.0742,45400.0
2010-12-29 12:50:00,16.51,16.54,16.5,16.53,126900.0,16.0839,16.1131,16.0742,16.1034,126900.0
2010-12-29 13:00:00,16.53,16.55,16.53,16.55,80700.0,16.1034,16.1229,16.1034,16.1229,80700.0
2010-12-29 13:10:00,16.54,16.55,16.54,16.55,16900.0,16.1131,16.1229,16.1131,16.1229,16900.0
2010-12-29 13:20:00,16.54,16.55,16.54,16.54,34900.0,16.1131,16.1229,16.1131,16.1131,34900.0
2010-12-29 13:30:00,16.54,16.55,16.54,16.55,38400.0,16.1131,16.1229,16.1131,16.1229,38400.0
2010-12-29 13:40:00,16.55,16.55,16.54,16.55,22200.0,16.1229,16.1229,16.1131,16.1229,22200.0
2010-12-29 13:50:00,16.55,16.55,16.52,16.53,184400.0,16.1229,16.1229,16.0936,16.1034,184400.0
2010-12-29 14:00:00,16.53,16.54,16.5,16.5,117600.0,16.1034,16.1131,16.0742,16.0742,117600.0
2010-12-29 14:10:00,16.5,16.51,16.47,16.47,130700.0,16.0742,16.0839,16.0449,16.0449,130700.0
2010-12-29 14:20:00,16.47,16.48,16.47,16.47,49400.0,16.0449,16.0547,16.0449,16.0449,49400.0
2010-12-29 14:30:00,16.47,16.48,16.47,16.48,17300.0,16.0449,16.0547,16.0449,16.0547,17300.0
2010-12-29 14:40:00,16.48,16.51,16.47,16.5,103500.0,16.0547,16.0839,16.0449,16.0742,103500.0
2010-12-29 14:50:00,16.5,16.51,16.5,16.5,30600.0,16.0742,16.0839,16.0742,16.0742,30600.0
2010-12-29 15:00:00,16.5,16.58,16.5,16.55,523400.0,16.0742,16.1521,16.0742,16.1229,523400.0
2010-12-29 15:10:00,16.55,16.56,16.53,16.53,138300.0,16.1229,16.1326,16.1034,16.1034,138300.0
2010-12-29 15:20:00,16.53,16.57,16.53,16.56,169700.0,16.1034,16.1424,16.1034,16.1326,169700.0
2010-12-29 15:30:00,16.56,16.57,16.54,16.56,211700.0,16.1326,16.1424,16.1131,16.1326,211700.0
2010-12-29 15:40:00,16.55,16.56,16.54,16.54,282800.0,16.1229,16.1326,16.1131,16.1131,282800.0
2010-12-29 15:50:00,16.55,16.55,16.54,16.54,294100.0,16.1229,16.1229,16.1131,16.1131,294100.0
2010-12-30 09:30:00,16.55,16.57,16.5,16.5,81700.0,16.1229,16.1424,16.0742,16.0742,81700.0
2010-12-30 09:40:00,16.5,16.58,16.5,16.52,66300.0,16.0742,16.1521,16.0742,16.0936,66300.0
2010-12-30 09:50:00,16.52,16.52,16.49,16.5,88100.0,16.0936,16.0936,16.0644,16.0742,88100.0
2010-12-30 10:00:00,16.49,16.51,16.49,16.5,49500.0,16.0644,16.0839,16.0644,16.0742,49500.0
2010-12-30 10:10:00,16.5,16.52,16.47,16.48,76300.0,16.0742,16.0936,16.0449,16.0547,76300.0
2010-12-30 10:20:00,16.48,16.48,16.46,16.47,26800.0,16.0547,16.0547,16.0352,16.0449,26800.0
2010-12-30 10:30:00,16.47,16.47,16.46,16.46,24700.0,16.0449,16.0449,16.0352,16.0352,24700.0
2010-12-30 10:40:00,16.47,16.47,16.45,16.45,31100.0,16.0449,16.0449,16.0255,16.0255,31100.0
2010-12-30 10:50:00,16.45,16.48,16.45,16.46,54200.0,16.0255,16.0547,16.0255,16.0352,54200.0
2010-12-30 11:00:00,16.46,16.49,16.46,16.49,24400.0,16.0352,16.0644,16.0352,16.0644,24400.0
2010-12-30 11:10:00,16.49,16.49,16.48,16.48,34600.0,16.0644,16.0644,16.0547,16.0547,34600.0
2010-12-30 11:20:00,16.48,16.49,16.47,16.48,22800.0,16.0547,16.0644,16.0449,16.0547,22800.0
2010-12-30 11:30:00,16.48,16.48,16.45,16.45,35900.0,16.0547,16.0547,16.0255,16.0255,35900.0
2010-12-30 11:40:00,16.45,16.46,16.45,16.45,24500.0,16.0255,16.0352,16.0255,16.0255,24500.0
2010-12-30 11:50:00,16.45,16.46,16.45,16.45,29200.0,16.0255,16.0352,16.0255,16.0255,29200.0
2010-12-30 12:00:00,16.45,16.54,16.45,16.54,145100.0,16.0255,16.1131,16.0255,16.1131,145100.0
2010-12-30 12:10:00,16.53,16.56,16.53,16.56,54400.0,16.1034,16.1326,16.1034,16.1326,54400.0
2010-12-30 12:20:00,16.55,16.56,16.55,16.55,10000.0,16.1229,16.1326,16.1229,16.1229,10000.0
2010-12-30 12:30:00,16.56,16.57,16.55,16.56,20000.0,16.1326,16.1424,16.1229,16.1326,20000.0
2010-12-30 12:40:00,16.56,16.58,16.56,16.57,23100.0,16.1326,16.1521,16.1326,16.1424,23100.0
2010-12-30 12:50:00,16.57,16.58,16.57,16.58,38200.0,16.1424,16.1521,16.1424,16.1521,38200.0
2010-12-30 13:00:00,16.58,16.58,16.57,16.57,33300.0,16.1521,16.1521,16.1424,16.1424,33300.0
2010-12-30 13:10:00,16.57,16.6,16.57,16.58,135300.0,16.1424,16.1716,16.1424,16.1521,135300.0
2010-12-30 13:20:00,16.59,16.62,16.59,16.6,131000.0,16.1618,16.1911,16.1618,16.1716,131000.0
2010-12-30 13:30:00,16.6,16.61,16.6,16.61,20700.0,16.1716,16.1813,16.1716,16.1813,20700.0
2010-12-30 13:40:00,16.6,16.61,16.6,16.61,11500.0,16.1716,16.1813,16.1716,16.1813,11500.0
2010-12-30 13:50:00,16.6,16.62,16.6,16.61,62500.0,16.1716,16.1911,16.1716,16.1813,62500.0
2010-12-30 14:00:00,16.61,16.63,16.61,16.63,40500.0,16.1813,16.2008,16.1813,16.2008,40500.0
2010-12-30 14:10:00,16.62,16.63,16.62,16.62,29300.0,16.1911,16.2008,16.1911,16.1911,29300.0
2010-12-30 14:20:00,16.62,16.63,16.62,16.63,48200.0,16.1911,16.2008,16.1911,16.2008,48200.0
2010-12-30 14:30:00,16.63,16.63,16.62,16.62,31200.0,16.2008,16.2008,16.1911,16.1911,31200.0
2010-12-30 14:40:00,16.63,16.63,16.6,16.6,61100.0,16.2008,16.2008,16.1716,16.1716,61100.0
2010-12-30 14:50:00,16.6,16.61,16.6,16.6,16700.0,16.1716,16.1813,16.1716,16.1716,16700.0
2010-12-30 15:00:00,16.6,16.61,16.6,16.61,36600.0,16.1716,16.1813,16.1716,16.1813,36600.0
2010-12-30 15:10:00,16.6,16.63,16.6,16.62,61100.0,16.1716,16.2008,16.1716,16.1911,61100.0
2010-12-30 15:20:00,16.63,16.66,16.62,16.66,144200.0,16.2008,16.23,16.1911,16.23,144200.0
2010-12-30 15:30:00,16.65,16.66,16.64,16.65,154100.0,16.2203,16.23,16.2105,16.2203,154100.0
2010-12-30 15:40:00,16.65,16.66,16.63,16.63,134500.0,16.2203,16.23,16.2008,16.2008,134500.0
2010-12-30 15:50:00,16.64,16.64,16.62,16.62,221600.0,16.2105,16.2105,16.1911,16.1911,221600.0
2010-12-31 09:30:00,16.59,16.64,16.45,16.45,614100.0,16.1618,16.2105,16.0255,16.0255,614100.0
2010-12-31 09:40:00,16.45,16.46,16.39,16.43,135500.0,16.0255,16.0352,15.967,16.006,135500.0
2010-12-31 09:50:00,16.42,16.44,16.35,16.35,58200.0,15.9962,16.0157,15.928,15.928,58200.0
2010-12-31 10:00:00,16.36,16.38,16.3,16.33,181200.0,15.9378,15.9573,15.8793,15.9085,181200.0
2010-12-31 10:10:00,16.34,16.38,16.26,16.28,312300.0,15.9183,15.9573,15.8404,15.8598,312300.0
2010-12-31 10:20:00,16.27,16.29,16.25,16.28,178300.0,15.8501,15.8696,15.8306,15.8598,178300.0
2010-12-31 10:30:00,16.28,16.3,16.27,16.29,70400.0,15.8598,15.8793,15.8501,15.8696,70400.0
2010-12-31 10:40:00,16.3,16.37,16.29,16.34,204600.0,15.8793,15.9475,15.8696,15.9183,204600.0
2010-12-31 10:50:00,16.35,16.39,16.34,16.39,36200.0,15.928,15.967,15.9183,15.967,36200.0
2010-12-31 11:00:00,16.39,16.4,16.38,16.4,33000.0,15.967,15.9767,15.9573,15.9767,33000.0
2010-12-31 11:10:00,16.4,16.42,16.39,16.42,40100.0,15.9767,15.9962,15.967,15.9962,40100.0
2010-12-31 11:20:00,16.42,16.43,16.41,16.43,69500.0,15.9962,16.006,15.9865,16.006,69500.0
2010-12-31 11:30:00,16.43,16.43,16.39,16.4,79700.0,16.006,16.006,15.967,15.9767,79700.0
2010-12-31 11:40:00,16.4,16.41,16.26,16.27,217200.0,15.9767,15.9865,15.8404,15.8501,217200.0
2010-12-31 11:50:00,16.26,16.27,16.19,16.2,239100.0,15.8404,15.8501,15.7722,15.7819,239100.0
2010-12-31 12:00:00,16.2,16.23,16.17,16.22,199100.0,15.7819,15.8111,15.7527,15.8014,199100.0
2010-12-31 12:10:00,16.22,16.26,16.21,16.26,89900.0,15.8014,15.8404,15.7916,15.8404,89900.0
2010-12-31 12:20:00,16.25,16.28,16.24,16.28,83100.0,15.8306,15.8598,15.8209,15.8598,83100.0
2010-12-31 12:30:00,16.27,16.27,16.24,16.26,60200.0,15.8501,15.8501,15.8209,15.8404,60200.0
2010-12-31 12:40:00,16.26,16.26,16.25,16.26,29400.0,15.8404,15.8404,15.8306,15.8404,29400.0
2010-12-31 12:50:00,16.25,16.26,16.25,16.26,13700.0,15.8306,15.8404,15.8306,15.8404,13700.0
2010-12-31 13:00:00,16.26,16.29,16.25,16.28,53700.0,15.8404,15.8696,15.8306,15.8598,53700.0
2010-12-31 13:10:00,16.27,16.28,16.25,16.25,53300.0,15.8501,15.8598,15.8306,15.8306,53300.0
2010-12-31 13:20:00,16.26,16.28,16.25,16.27,35500.0,15.8404,15.8598,15.8306,15.8501,35500.0
2010-12-31 13:30:00,16.27,16.29,16.27,16.28,24300.0,15.8501,15.8696,15.8501,15.8598,24300.0
2010-12-31 13:40:00,16.28,16.29,16.28,16.29,22100.0,15.8598,15.8696,15.8598,15.8696,22100.0
2010-12-31 13:50:00,16.29,16.29,16.28,16.28,30800.0,15.8696,15.8696,15.8598,15.8598,30800.0
2010-12-31 14:00:00,16.28,16.29,16.28,16.29,32600.0,15.8598,15.8696,15.8598,15.8696,32600.0
2010-12-31 14:10:00,16.28,16.29,16.28,16.29,21300.0,15.8598,15.8696,15.8598,15.8696,21300.0
2010-12-31 14:20:00,16.29,16.29,16.28,16.29,41200.0,15.8696,15.8696,15.8598,15.8696,41200.0
2010-12-31 14:30:00,16.29,16.29,16.28,16.28,22800.0,15.8696,15.8696,15.8598,15.8598,22800.0
2010-12-31 14:40:00,16.29,16.34,16.28,16.34,58100.0,15.8696,15.9183,15.8598,15.9183,58100.0
2010-12-31 14:50:00,16.34,16.34,16.33,16.33,25200.0,15.9183,15.9183,15.9085,15.9085,25200.0
2010-12-31 15:00:00,16.34,16.34,16.29,16.3,123200.0,15.9183,15.9183,15.8696,15.8793,123200.0
2010-12-31 15:10:00,16.3,16.32,16.29,16.32,48800.0,15.8793,15.8988,15.8696,15.8988,48800.0
2010-12-31 15:20:00,16.32,16.35,16.31,16.35,64200.0,15.8988,15.928,15.8891,15.928,64200.0
2010-12-31 15:30:00,16.34,16.39,16.34,16.39,143600.0,15.9183,15.967,15.9183,15.967,143600.0
2010-12-31 15:40:00,16.39,16.39,16.37,16.38,259000.0,15.967,15.967,15.9475,15.9573,259000.0
2010-12-31 15:50:00,16.37,16.41,16.36,16.39,329500.0,15.9475,15.9865,15.9378,15.967,329500.0
2011-01-03 09:30:00,16.52,16.55,16.36,16.4,273900.0,16.0936,16.1229,15.9378,15.9767,273900.0
2011-01-03 09:40:00,16.4,16.42,16.35,16.36,220400.0,15.9767,15.9962,15.928,15.9378,220400.0
2011-01-03 09:50:00,16.36,16.37,16.29,16.34,237100.0,15.9378,15.9475,15.8696,15.9183,237100.0
2011-01-03 10:00:00,16.34,16.38,16.33,16.36,253800.0,15.9183,15.9573,15.9085,15.9378,253800.0
2011-01-03 10:10:00,16.36,16.42,16.35,16.39,329800.0,15.9378,15.9962,15.928,15.967,329800.0
2011-01-03 10:20:00,16.4,16.4,16.36,16.36,139500.0,15.9767,15.9767,15.9378,15.9378,139500.0
2011-01-03 10:30:00,16.37,16.38,16.33,16.34,75800.0,15.9475,15.9573,15.9085,15.9183,75800.0
2011-01-03 10:40:00,16.33,16.34,16.31,16.32,177300.0,15.9085,15.9183,15.8891,15.8988,177300.0
2011-01-03 10:50:00,16.32,16.33,16.31,16.32,69700.0,15.8988,15.9085,15.8891,15.8988,69700.0
2011-01-03 11:00:00,16.31,16.34,16.29,16.33,278200.0,15.8891,15.9183,15.8696,15.9085,278200.0
2011-01-03 11:10:00,16.32,16.33,16.27,16.28,176500.0,15.8988,15.9085,15.8501,15.8598,176500.0
2011-01-03 11:20:00,16.27,16.3,16.27,16.29,119700.0,15.8501,15.8793,15.8501,15.8696,119700.0
2011-01-03 11:30:00,16.29,16.3,16.27,16.29,160700.0,15.8696,15.8793,15.8501,15.8696,160700.0
2011-01-03 11:40:00,16.28,16.29,16.28,16.28,29300.0,15.8598,15.8696,15.8598,15.8598,29300.0
2011-01-03 11:50:00,16.28,16.29,16.22,16.23,241700.0,15.8598,15.8696,15.8014,15.8111,241700.0
2011-01-03 12:00:00,16.24,16.3,16.23,16.3,97200.0,15.8209,15.8793,15.8111,15.8793,97200.0
2011-01-03 12:10:00,16.3,16.31,16.29,16.3,74700.0,15.8793,15.8891,15.8696,15.8793,74700.0
2011-01-03 12:20:00,16.3,16.3,16.29,16.29,10100.0,15.8793,15.8793,15.8696,15.8696,10100.0
2011-01-03 12:30:00,16.3,16.3,16.25,16.25,126400.0,15.8793,15.8793,15.8306,15.8306,126400.0
2011-01-03 12:40:00,16.26,16.31,16.24,16.31,309500.0,15.8404,15.8891,15.8209,15.8891,309500.0
2011-01-03 12:50:00,16.31,16.37,16.31,16.31,119500.0,15.8891,15.9475,15.8891,15.8891,119500.0
2011-01-03 13:00:00,16.31,16.33,16.31,16.32,65400.0,15.8891,15.9085,15.8891,15.8988,65400.0
2011-01-03 13:10:00,16.32,16.36,16.31,16.35,35400.0,15.8988,15.9378,15.8891,15.928,35400.0
2011-01-03 13:20:00,16.36,16.36,16.35,16.35,15100.0,15.9378,15.9378,15.928,15.928,15100.0
2011-01-03 13:30:00,16.36,16.36,16.35,16.36,21200.0,15.9378,15.9378,15.928,15.9378,21200.0
2011-01-03 13:40:00,16.35,16.37,16.35,16.36,17200.0,15.928,15.9475,15.928,15.9378,17200.0
2011-01-03 13:50:00,16.37,16.43,16.36,16.42,113500.0,15.9475,16.006,15.9378,15.9962,113500.0
2011-01-03 14:00:00,16.41,16.43,16.41,16.43,29900.0,15.9865,16.006,15.9865,16.006,29900.0
2011-01-03 14:10:00,16.43,16.43,16.41,16.42,33300.0,16.006,16.006,15.9865,15.9962,33300.0
2011-01-03 14:20:00,16.42,16.43,16.39,16.39,55500.0,15.9962,16.006,15.967,15.967,55500.0
2011-01-03 14:30:00,16.39,16.4,16.36,16.36,49300.0,15.967,15.9767,15.9378,15.9378,49300.0
2011-01-03 14:40:00,16.36,16.37,16.35,16.37,36600.0,15.9378,15.9475,15.928,15.9475,36600.0
2011-01-03 14:50:00,16.36,16.37,16.35,16.35,32900.0,15.9378,15.9475,15.928,15.928,32900.0
2011-01-03 15:00:00,16.36,16.36,16.34,16.35,117500.0,15.9378,15.9378,15.9183,15.928,117500.0
2011-01-03 15:10:00,16.36,16.37,16.35,16.35,42800.0,15.9378,15.9475,15.928,15.928,42800.0
2011-01-03 15:20:00,16.35,16.37,16.33,16.37,94900.0,15.928,15.9475,15.9085,15.9475,94900.0
2011-01-03 15:30:00,16.37,16.4,16.36,16.36,103300.0,15.9475,15.9767,15.9378,15.9378,103300.0
2011-01-03 15:40:00,16.36,16.4,16.34,16.4,148100.0,15.9378,15.9767,15.9183,15.9767,148100.0
2011-01-03 15:50:00,16.4,16.4,16.36,16.38,179300.0,15.9767,15.9767,15.9378,15.9573,179300.0
2011-01-04 09:30:00,16.39,16.53,16.38,16.51,157900.0,15.967,16.1034,15.9573,16.0839,157900.0
2011-01-04 09:40:00,16.51,16.55,16.47,16.47,154200.0,16.0839,16.1229,16.0449,16.0449,154200.0
2011-01-04 09:50:00,16.48,16.5,16.46,16.47,76100.0,16.0547,16.0742,16.0352,16.0449,76100.0
2011-01-04 10:00:00,16.48,16.53,16.48,16.5,142900.0,16.0547,16.1034,16.0547,16.0742,142900.0
2011-01-04 10:10:00,16.5,16.51,16.49,16.51,110900.0,16.0742,16.0839,16.0644,16.0839,110900.0
2011-01-04 10:20:00,16.51,16.52,16.41,16.45,284800.0,16.0839,16.0936,15.9865,16.0255,284800.0
2011-01-04 10:30:00,16.45,16.46,16.39,16.39,77500.0,16.0255,16.0352,15.967,15.967,77500.0
2011-01-04 10:40:00,16.39,16.4,16.39,16.39,23000.0,15.967,15.9767,15.967,15.967,23000.0
2011-01-04 10:50:00,16.39,16.4,16.38,16.38,53900.0,15.967,15.9767,15.9573,15.9573,53900.0
2011-01-04 11:00:00,16.38,16.44,16.38,16.43,100600.0,15.9573,16.0157,15.9573,16.006,100600.0
2011-01-04 11:10:00,16.42,16.43,16.4,16.42,72400.0,15.9962,16.006,15.9767,15.9962,72400.0
2011-01-04 11:20:00,16.41,16.42,16.4,16.4,27400.0,15.9865,15.9962,15.9767,15.9767,27400.0
2011-01-04 11:30:00,16.41,16.41,16.39,16.39,20200.0,15.9865,15.9865,15.967,15.967,20200.0
2011-01-04 11:40:00,16.39,16.4,16.38,16.38,36400.0,15.967,15.9767,15.9573,15.9573,36400.0
2011-01-04 11:50:00,16.38,16.39,16.35,16.36,52800.0,15.9573,15.967,15.928,15.9378,52800.0
2011-01-04 12:00:00,16.35,16.36,16.33,16.33,73800.0,15.928,15.9378,15.9085,15.9085,73800.0
2011-01-04 12:10:00,16.33,16.36,16.33,16.36,50300.0,15.9085,15.9378,15.9085,15.9378,50300.0
2011-01-04 12:20:00,16.35,16.38,16.35,16.36,140300.0,15.928,15.9573,15.928,15.9378,140300.0
2011-01-04 12:30:00,16.35,16.37,16.35,16.37,39800.0,15.928,15.9475,15.928,15.9475,39800.0
2011-01-04 12:40:00,16.36,16.36,16.35,16.36,44800.0,15.9378,15.9378,15.928,15.9378,44800.0
2011-01-04 12:50:00,16.36,16.36,16.35,16.35,18500.0,15.9378,15.9378,15.928,15.928,18500.0
2011-01-04 13:00:00,16.35,16.36,16.35,16.35,12300.0,15.928,15.9378,15.928,15.928,12300.0
2011-01-04 13:10:00,16.36,16.36,16.35,16.36,8300.0,15.9378,15.9378,15.928,15.9378,8300.0
2011-01-04 13:20:00,16.35,16.36,16.35,16.36,14900.0,15.928,15.9378,15.928,15.9378,14900.0
2011-01-04 13:30:00,16.35,16.38,16.35,16.37,74200.0,15.928,15.9573,15.928,15.9475,74200.0
2011-01-04 13:40:00,16.37,16.37,16.36,16.36,51600.0,15.9475,15.9475,15.9378,15.9378,51600.0
2011-01-04 13:50:00,16.37,16.38,16.36,16.37,65200.0,15.9475,15.9573,15.9378,15.9475,65200.0
2011-01-04 14:00:00,16.38,16.38,16.36,16.36,91500.0,15.9573,15.9573,15.9378,15.9378,91500.0
2011-01-04 14:10:00,16.36,16.38,16.36,16.38,48300.0,15.9378,15.9573,15.9378,15.9573,48300.0
2011-01-04 14:20:00,16.37,16.39,16.37,16.38,32800.0,15.9475,15.967,15.9475,15.9573,32800.0
2011-01-04 14:30:00,16.38,16.38,16.35,16.35,62200.0,15.9573,15.9573,15.928,15.928,62200.0
2011-01-04 14:40:00,16.36,16.37,16.35,16.37,44600.0,15.9378,15.9475,15.928,15.9475,44600.0
2011-01-04 14:50:00,16.37,16.37,16.33,16.34,81500.0,15.9475,15.9475,15.9085,15.9183,81500.0
2011-01-04 15:00:00,16.34,16.34,16.33,16.34,39700.0,15.9183,15.9183,15.9085,15.9183,39700.0
2011-01-04 15:10:00,16.33,16.34,16.33,16.33,51900.0,15.9085,15.9183,15.9085,15.9085,51900.0
2011-01-04 15:20:00,16.33,16.36,16.33,16.35,86900.0,15.9085,15.9378,15.9085,15.928,86900.0
2011-01-04 15:30:00,16.35,16.37,16.34,16.36,203200.0,15.928,15.9475,15.9183,15.9378,203200.0
2011-01-04 15:40:00,16.36,16.37,16.36,16.36,82600.0,15.9378,15.9475,15.9378,15.9378,82600.0
2011-01-04 15:50:00,16.36,16.37,16.36,16.37,186200.0,15.9378,15.9475,15.9378,15.9475,186200.0
2011-01-05 09:30:00,16.31,16.46,16.3,16.46,115800.0,15.8891,16.0352,15.8793,16.0352,115800.0
2011-01-05 09:40:00,16.45,16.55,16.45,16.5,202900.0,16.0255,16.1229,16.0255,16.0742,202900.0
2011-01-05 09:50:00,16.5,16.51,16.49,16.49,38300.0,16.0742,16.0839,16.0644,16.0644,38300.0
2011-01-05 10:00:00,16.49,16.49,16.38,16.4,299300.0,16.0644,16.0644,15.9573,15.9767,299300.0
2011-01-05 10:10:00,16.4,16.43,16.36,16.4,134100.0,15.9767,16.006,15.9378,15.9767,134100.0
2011-01-05 10:20:00,16.41,16.43,16.38,16.41,98500.0,15.9865,16.006,15.9573,15.9865,98500.0
2011-01-05 10:30:00,16.39,16.43,16.36,16.36,129900.0,15.967,16.006,15.9378,15.9378,129900.0
2011-01-05 10:40:00,16.36,16.41,16.35,16.38,179300.0,15.9378,15.9865,15.928,15.9573,179300.0
2011-01-05 10:50:00,16.37,16.41,16.37,16.39,77600.0,15.9475,15.9865,15.9475,15.967,77600.0
2011-01-05 11:00:00,16.38,16.41,16.38,16.4,164200.0,15.9573,15.9865,15.9573,15.9767,164200.0
2011-01-05 11:10:00,16.39,16.4,16.38,16.39,46400.0,15.967,15.9767,15.9573,15.967,46400.0
2011-01-05 11:20:00,16.39,16.41,16.38,16.39,67100.0,15.967,15.9865,15.9573,15.967,67100.0
2011-01-05 11:30:00,16.4,16.4,16.39,16.39,51300.0,15.9767,15.9767,15.967,15.967,51300.0
2011-01-05 11:40:00,16.4,16.4,16.36,16.36,63200.0,15.9767,15.9767,15.9378,15.9378,63200.0
2011-01-05 11:50:00,16.37,16.37,16.36,16.36,28300.0,15.9475,15.9475,15.9378,15.9378,28300.0
2011-01-05 12:00:00,16.36,16.4,16.36,16.4,81700.0,15.9378,15.9767,15.9378,15.9767,81700.0
2011-01-05 12:10:00,16.4,16.4,16.35,16.35,45100.0,15.9767,15.9767,15.928,15.928,45100.0
2011-01-05 12:20:00,16.35,16.38,16.35,16.38,82200.0,15.928,15.9573,15.928,15.9573,82200.0
2011-01-05 12:30:00,16.38,16.39,16.37,16.38,54000.0,15.9573,15.967,15.9475,15.9573,54000.0
2011-01-05 12:40:00,16.37,16.38,16.35,16.36,68600.0,15.9475,15.9573,15.928,15.9378,68600.0
2011-01-05 12:50:00,16.35,16.36,16.34,16.35,167900.0,15.928,15.9378,15.9183,15.928,167900.0
2011-01-05 13:00:00,16.35,16.36,16.35,16.35,19500.0,15.928,15.9378,15.928,15.928,19500.0
2011-01-05 13:10:00,16.35,16.35,16.34,16.34,51400.0,15.928,15.928,15.9183,15.9183,51400.0
2011-01-05 13:20:00,16.35,16.35,16.34,16.35,16300.0,15.928,15.928,15.9183,15.928,16300.0
2011-01-05 13:30:00,16.35,16.36,16.33,16.34,118900.0,15.928,15.9378,15.9085,15.9183,118900.0
2011-01-05 13:40:00,16.33,16.35,16.32,16.33,89700.0,15.9085,15.928,15.8988,15.9085,89700.0
2011-01-05 13:50:00,16.33,16.33,16.32,16.33,24600.0,15.9085,15.9085,15.8988,15.9085,24600.0
2011-01-05 14:00:00,16.33,16.33,16.31,16.32,178700.0,15.9085,15.9085,15.8891,15.8988,178700.0
2011-01-05 14:10:00,16.32,16.32,16.3,16.31,83500.0,15.8988,15.8988,15.8793,15.8891,83500.0
2011-01-05 14:20:00,16.3,16.31,16.27,16.27,114700.0,15.8793,15.8891,15.8501,15.8501,114700.0
2011-01-05 14:30:00,16.27,16.28,16.26,16.26,46100.0,15.8501,15.8598,15.8404,15.8404,46100.0
2011-01-05 14:40:00,16.26,16.27,16.24,16.25,490700.0,15.8404,15.8501,15.8209,15.8306,490700.0
2011-01-05 14:50:00,16.25,16.25,16.22,16.22,300900.0,15.8306,15.8306,15.8014,15.8014,300900.0
2011-01-05 15:00:00,16.22,16.24,16.22,16.23,142700.0,15.8014,15.8209,15.8014,15.8111,142700.0
2011-01-05 15:10:00,16.23,16.33,16.22,16.32,200400.0,15.8111,15.9085,15.8014,15.8988,200400.0
2011-01-05 15:20:00,16.33,16.33,16.32,16.33,53700.0,15.9085,15.9085,15.8988,15.9085,53700.0
2011-01-05 15:30:00,16.32,16.34,16.3,16.33,131600.0,15.8988,15.9183,15.8793,15.9085,131600.0
2011-01-05 15:40:00,16.34,16.37,16.33,16.35,127000.0,15.9183,15.9475,15.9085,15.928,127000.0
2011-01-05 15:50:00,16.35,16.35,16.26,16.27,717100.0,15.928,15.928,15.8404,15.8501,717100.0
2011-01-06 09:30:00,16.3,16.37,16.28,16.37,142600.0,15.8793,15.9475,15.8598,15.9475,142600.0
2011-01-06 09:40:00,16.37,16.38,16.29,16.3,149000.0,15.9475,15.9573,15.8696,15.8793,149000.0
2011-01-06 09:50:00,16.3,16.36,16.29,16.34,156200.0,15.8793,15.9378,15.8696,15.9183,156200.0
2011-01-06 10:00:00,16.35,16.39,16.34,16.38,79900.0,15.928,15.967,15.9183,15.9573,79900.0
2011-01-06 10:10:00,16.37,16.44,16.36,16.42,195900.0,15.9475,16.0157,15.9378,15.9962,195900.0
2011-01-06 10:20:00,16.41,16.44,16.31,16.43,176300.0,15.9865,16.0157,15.8891,16.006,176300.0
2011-01-06 10:30:00,16.44,16.47,16.43,16.44,135800.0,16.0157,16.0449,16.006,16.0157,135800.0
2011-01-06 10:40:00,16.44,16.45,16.34,16.36,205000.0,16.0157,16.0255,15.9183,15.9378,205000.0
2011-01-06 10:50:00,16.35,16.36,16.34,16.35,133800.0,15.928,15.9378,15.9183,15.928,133800.0
2011-01-06 11:00:00,16.34,16.36,16.29,16.3,99700.0,15.9183,15.9378,15.8696,15.8793,99700.0
2011-01-06 11:10:00,16.29,16.32,16.29,16.31,57900.0,15.8696,15.8988,15.8696,15.8891,57900.0
2011-01-06 11:20:00,16.32,16.34,16.31,16.31,63900.0,15.8988,15.9183,15.8891,15.8891,63900.0
2011-01-06 11:30:00,16.31,16.32,16.3,16.3,81400.0,15.8891,15.8988,15.8793,15.8793,81400.0
2011-01-06 11:40:00,16.31,16.31,16.29,16.29,39600.0,15.8891,15.8891,15.8696,15.8696,39600.0
2011-01-06 11:50:00,16.29,16.3,16.25,16.26,92900.0,15.8696,15.8793,15.8306,15.8404,92900.0
2011-01-06 12:00:00,16.25,16.26,16.23,16.24,127100.0,15.8306,15.8404,15.8111,15.8209,127100.0
2011-01-06 12:10:00,16.24,16.26,16.23,16.26,83100.0,15.8209,15.8404,15.8111,15.8404,83100.0
2011-01-06 12:20:00,16.25,16.25,16.19,16.19,102600.0,15.8306,15.8306,15.7722,15.7722,102600.0
2011-01-06 12:30:00,16.19,16.25,16.19,16.25,77500.0,15.7722,15.8306,15.7722,15.8306,77500.0
2011-01-06 12:40:00,16.25,16.25,16.23,16.23,32600.0,15.8306,15.8306,15.8111,15.8111,32600.0
2011-01-06 12:50:00,16.23,16.24,16.21,16.21,29700.0,15.8111,15.8209,15.7916,15.7916,29700.0
2011-01-06 13:00:00,16.22,16.24,16.21,16.23,49800.0,15.8014,15.8209,15.7916,15.8111,49800.0
2011-01-06 13:10:00,16.24,16.24,16.22,16.24,40300.0,15.8209,15.8209,15.8014,15.8209,40300.0
2011-01-06 13:20:00,16.24,16.3,16.23,16.28,59500.0,15.8209,15.8793,15.8111,15.8598,59500.0
2011-01-06 13:30:00,16.29,16.3,16.27,16.29,65400.0,15.8696,15.8793,15.8501,15.8696,65400.0
2011-01-06 13:40:00,16.29,16.3,16.29,16.29,63000.0,15.8696,15.8793,15.8696,15.8696,63000.0
2011-01-06 13:50:00,16.3,16.33,16.29,16.32,83700.0,15.8793,15.9085,15.8696,15.8988,83700.0
2011-01-06 14:00:00,16.32,16.33,16.3,16.3,51500.0,15.8988,15.9085,15.8793,15.8793,51500.0
2011-01-06 14:10:00,16.3,16.31,16.27,16.27,26300.0,15.8793,15.8891,15.8501,15.8501,26300.0
2011-01-06 14:20:00,16.27,16.28,16.26,16.27,67500.0,15.8501,15.8598,15.8404,15.8501,67500.0
2011-01-06 14:30:00,16.27,16.28,16.26,16.27,67800.0,15.8501,15.8598,15.8404,15.8501,67800.0
2011-01-06 14:40:00,16.27,16.28,16.2,16.21,149100.0,15.8501,15.8598,15.7819,15.7916,149100.0
2011-01-06 14:50:00,16.2,16.23,16.19,16.2,180400.0,15.7819,15.8111,15.7722,15.7819,180400.0
2011-01-06 15:00:00,16.2,16.21,16.13,16.15,277000.0,15.7819,15.7916,15.7137,15.7332,277000.0
2011-01-06 15:10:00,16.15,16.16,16.13,16.13,200700.0,15.7332,15.7429,15.7137,15.7137,200700.0
2011-01-06 15:20:00,16.13,16.13,16.08,16.13,259900.0,15.7137,15.7137,15.665,15.7137,259900.0
2011-01-06 15:30:00,16.13,16.18,16.12,16.18,270400.0,15.7137,15.7624,15.704,15.7624,270400.0
2011-01-06 15:40:00,16.17,16.21,16.17,16.21,101000.0,15.7527,15.7916,15.7527,15.7916,101000.0
2011-01-06 15:50:00,16.21,16.23,16.17,16.21,307200.0,15.7916,15.8111,15.7527,15.7916,307200.0
2011-01-07 09:30:00,16.26,16.28,16.15,16.19,106700.0,15.8404,15.8598,15.7332,15.7722,106700.0
2011-01-07 09:40:00,16.2,16.2,16.11,16.12,244300.0,15.7819,15.7819,15.6942,15.704,244300.0
2011-01-07 09:50:00,16.12,16.18,16.09,16.15,185200.0,15.704,15.7624,15.6747,15.7332,185200.0
2011-01-07 10:00:00,16.15,16.16,16.12,16.12,72800.0,15.7332,15.7429,15.704,15.704,72800.0
2011-01-07 10:10:00,16.13,16.17,16.13,16.16,98800.0,15.7137,15.7527,15.7137,15.7429,98800.0
2011-01-07 10:20:00,16.16,16.17,16.14,16.17,77000.0,15.7429,15.7527,15.7235,15.7527,77000.0
2011-01-07 10:30:00,16.17,16.17,16.15,16.16,111000.0,15.7527,15.7527,15.7332,15.7429,111000.0
2011-01-07 10:40:00,16.16,16.16,16.09,16.11,252800.0,15.7429,15.7429,15.6747,15.6942,252800.0
2011-01-07 10:50:00,16.1,16.11,16.05,16.08,340400.0,15.6845,15.6942,15.6358,15.665,340400.0
2011-01-07 11:00:00,16.08,16.08,16.03,16.03,78100.0,15.665,15.665,15.6163,15.6163,78100.0
2011-01-07 11:10:00,16.04,16.1,16.03,16.1,57700.0,15.626,15.6845,15.6163,15.6845,57700.0
2011-01-07 11:20:00,16.1,16.1,16.05,16.06,109000.0,15.6845,15.6845,15.6358,15.6455,109000.0
2011-01-07 11:30:00,16.06,16.08,16.05,16.08,74300.0,15.6455,15.665,15.6358,15.665,74300.0
2011-01-07 11:40:00,16.08,16.12,16.08,16.08,71100.0,15.665,15.704,15.665,15.665,71100.0
2011-01-07 11:50:00,16.08,16.11,16.07,16.11,257000.0,15.665,15.6942,15.6553,15.6942,257000.0
2011-01-07 12:00:00,16.11,16.11,16.08,16.08,24800.0,15.6942,15.6942,15.665,15.665,24800.0
2011-01-07 12:10:00,16.08,16.09,16.06,16.08,31900.0,15.665,15.6747,15.6455,15.665,31900.0
2011-01-07 12:20:00,16.08,16.09,16.06,16.07,79500.0,15.665,15.6747,15.6455,15.6553,79500.0
2011-01-07 12:30:00,16.07,16.07,16.01,16.01,66700.0,15.6553,15.6553,15.5968,15.5968,66700.0
2011-01-07 12:40:00,16.01,16.05,16.01,16.03,84800.0,15.5968,15.6358,15.5968,15.6163,84800.0
2011-01-07 12:50:00,16.03,16.04,15.97,16.03,133300.0,15.6163,15.626,15.5578,15.6163,133300.0
2011-01-07 13:00:00,16.04,16.05,16.03,16.04,22400.0,15.626,15.6358,15.6163,15.626,22400.0
2011-01-07 13:10:00,16.05,16.09,16.01,16.08,131300.0,15.6358,15.6747,15.5968,15.665,131300.0
2011-01-07 13:20:00,16.09,16.09,16.06,16.09,66700.0,15.6747,15.6747,15.6455,15.6747,66700.0
2011-01-07 13:30:00,16.09,16.15,16.08,16.13,82400.0,15.6747,15.7332,15.665,15.7137,82400.0
2011-01-07 13:40:00,16.14,16.14,16.1,16.1,29700.0,15.7235,15.7235,15.6845,15.6845,29700.0
2011-01-07 13:50:00,16.1,16.1,16.05,16.05,24100.0,15.6845,15.6845,15.6358,15.6358,24100.0
2011-01-07 14:00:00,16.06,16.08,16.05,16.06,22400.0,15.6455,15.665,15.6358,15.6455,22400.0
2011-01-07 14:10:00,16.05,16.06,16.05,16.05,16400.0,15.6358,15.6455,15.6358,15.6358,16400.0
2011-01-07 14:20:00,16.06,16.09,16.05,16.08,22300.0,15.6455,15.6747,15.6358,15.665,22300.0
2011-01-07 14:30:00,16.08,16.09,16.04,16.06,69200.0,15.665,15.6747,15.626,15.6455,69200.0
2011-01-07 14:40:00,16.05,16.07,16.05,16.06,33600.0,15.6358,15.6553,15.6358,15.6455,33600.0
2011-01-07 14:50:00,16.06,16.07,16.05,16.07,29400.0,15.6455,15.6553,15.6358,15.6553,29400.0
2011-01-07 15:00:00,16.06,16.07,16.05,16.05,38500.0,15.6455,15.6553,15.6358,15.6358,38500.0
2011-01-07 15:10:00,16.06,16.06,16.01,16.06,74800.0,15.6455,15.6455,15.5968,15.6455,74800.0
2011-01-07 15:20:00,16.05,16.06,16.0,16.01,129300.0,15.6358,15.6455,15.5871,15.5968,129300.0
2011-01-07 15:30:00,16.0,16.04,16.0,16.03,76200.0,15.5871,15.626,15.5871,15.6163,76200.0
2011-01-07 15:40:00,16.04,16.04,16.03,16.03,64800.0,15.626,15.626,15.6163,15.6163,64800.0
2011-01-07 15:50:00,16.03,16.06,16.03,16.06,190900.0,15.6163,15.6455,15.6163,15.6455,190900.0
2011-01-10 09:30:00,16.02,16.05,15.9,15.9,158200.0,15.6066,15.6358,15.4896,15.4896,158200.0
2011-01-10 09:40:00,15.9,16.02,15.9,15.95,216800.0,15.4896,15.6066,15.4896,15.5384,216800.0
2011-01-10 09:50:00,15.94,15.95,15.84,15.85,234500.0,15.5286,15.5384,15.4312,15.4409,234500.0
2011-01-10 10:00:00,15.85,15.97,15.84,15.97,248400.0,15.4409,15.5578,15.4312,15.5578,248400.0
2011-01-10 10:10:00,15.97,16.02,15.95,15.95,191400.0,15.5578,15.6066,15.5384,15.5384,191400.0
2011-01-10 10:20:00,15.96,15.99,15.95,15.99,60600.0,15.5481,15.5773,15.5384,15.5773,60600.0
2011-01-10 10:30:00,15.99,16.0,15.96,15.98,60000.0,15.5773,15.5871,15.5481,15.5676,60000.0
2011-01-10 10:40:00,15.98,15.98,15.9,15.92,90800.0,15.5676,15.5676,15.4896,15.5091,90800.0
2011-01-10 10:50:00,15.92,15.92,15.85,15.9,163200.0,15.5091,15.5091,15.4409,15.4896,163200.0
2011-01-10 11:00:00,15.9,15.91,15.88,15.9,85700.0,15.4896,15.4994,15.4702,15.4896,85700.0
2011-01-10 11:10:00,15.9,15.92,15.89,15.9,106700.0,15.4896,15.5091,15.4799,15.4896,106700.0
2011-01-10 11:20:00,15.91,15.92,15.91,15.92,30400.0,15.4994,15.5091,15.4994,15.5091,30400.0
2011-01-10 11:30:00,15.92,15.92,15.91,15.91,26900.0,15.5091,15.5091,15.4994,15.4994,26900.0
2011-01-10 11:40:00,15.92,15.92,15.91,15.92,22900.0,15.5091,15.5091,15.4994,15.5091,22900.0
2011-01-10 11:50:00,15.92,15.95,15.91,15.94,133300.0,15.5091,15.5384,15.4994,15.5286,133300.0
2011-01-10 12:00:00,15.93,16.0,15.93,16.0,65500.0,15.5189,15.5871,15.5189,15.5871,65500.0
2011-01-10 12:10:00,16.0,16.01,15.95,15.98,101500.0,15.5871,15.5968,15.5384,15.5676,101500.0
2011-01-10 12:20:00,15.98,15.99,15.96,15.98,37100.0,15.5676,15.5773,15.5481,15.5676,37100.0
2011-01-10 12:30:00,15.98,16.02,15.97,16.01,137400.0,15.5676,15.6066,15.5578,15.5968,137400.0
2011-01-10 12:40:00,16.01,16.03,16.0,16.03,97500.0,15.5968,15.6163,15.5871,15.6163,97500.0
2011-01-10 12:50:00,16.03,16.05,16.02,16.03,46700.0,15.6163,15.6358,15.6066,15.6163,46700.0
2011-01-10 13:00:00,16.02,16.05,16.02,16.03,29100.0,15.6066,15.6358,15.6066,15.6163,29100.0
2011-01-10 13:10:00,16.03,16.04,16.0,16.0,121100.0,15.6163,15.626,15.5871,15.5871,121100.0
2011-01-10 13:20:00,16.0,16.03,15.99,16.02,76100.0,15.5871,15.6163,15.5773,15.6066,76100.0
2011-01-10 13:30:00,16.03,16.06,16.03,16.03,33600.0,15.6163,15.6455,15.6163,15.6163,33600.0
2011-01-10 13:40:00,16.03,16.05,16.02,16.03,82600.0,15.6163,15.6358,15.6066,15.6163,82600.0
2011-01-10 13:50:00,16.04,16.04,16.02,16.02,19800.0,15.626,15.626,15.6066,15.6066,19800.0
2011-01-10 14:00:00,16.02,16.05,16.0,16.03,385000.0,15.6066,15.6358,15.5871,15.6163,385000.0
2011-01-10 14:10:00,16.03,16.06,16.03,16.05,57900.0,15.6163,15.6455,15.6163,15.6358,57900.0
2011-01-10 14:20:00,16.04,16.05,16.04,16.05,44300.0,15.626,15.6358,15.626,15.6358,44300.0
2011-01-10 14:30:00,16.04,16.08,16.04,16.07,61800.0,15.626,15.665,15.626,15.6553,61800.0
2011-01-10 14:40:00,16.07,16.08,16.07,16.07,70100.0,15.6553,15.665,15.6553,15.6553,70100.0
2011-01-10 14:50:00,16.07,16.07,16.01,16.03,182000.0,15.6553,15.6553,15.5968,15.6163,182000.0
2011-01-10 15:00:00,16.02,16.07,16.02,16.04,174200.0,15.6066,15.6553,15.6066,15.626,174200.0
2011-01-10 15:10:00,16.05,16.06,15.99,16.0,532300.0,15.6358,15.6455,15.5773,15.5871,532300.0
2011-01-10 15:20:00,16.01,16.05,15.99,16.01,452100.0,15.5968,15.6358,15.5773,15.5968,452100.0
2011-01-10 15:30:00,16.0,16.02,15.99,16.01,159000.0,15.5871,15.6066,15.5773,15.5968,159000.0
2011-01-10 15:40:00,16.02,16.02,16.01,16.01,180200.0,15.6066,15.6066,15.5968,15.5968,180200.0
2011-01-10 15:50:00,16.01,16.02,16.0,16.01,452200.0,15.5968,15.6066,15.5871,15.5968,452200.0
2011-01-11 09:30:00,16.16,16.16,16.03,16.04,160100.0,15.7429,15.7429,15.6163,15.626,160100.0
2011-01-11 09:40:00,16.05,16.1,15.99,15.99,169500.0,15.6358,15.6845,15.5773,15.5773,169500.0
2011-01-11 09:50:00,15.99,16.01,15.97,15.98,323900.0,15.5773,15.5968,15.5578,15.5676,323900.0
2011-01-11 10:00:00,15.99,16.0,15.95,15.97,330400.0,15.5773,15.5871,15.5384,15.5578,330400.0
2011-01-11 10:10:00,15.96,15.97,15.78,15.79,387500.0,15.5481,15.5578,15.3727,15.3825,387500.0
2011-01-11 10:20:00,15.79,15.84,15.77,15.84,120500.0,15.3825,15.4312,15.363,15.4312,120500.0
2011-01-11 10:30:00,15.84,15.84,15.76,15.81,207900.0,15.4312,15.4312,15.3533,15.402,207900.0
2011-01-11 10:40:00,15.81,15.86,15.8,15.85,62200.0,15.402,15.4507,15.3922,15.4409,62200.0
2011-01-11 10:50:00,15.85,15.92,15.84,15.92,32200.0,15.4409,15.5091,15.4312,15.5091,32200.0
2011-01-11 11:00:00,15.92,15.95,15.92,15.93,74700.0,15.5091,15.5384,15.5091,15.5189,74700.0
2011-01-11 11:10:00,15.93,15.94,15.89,15.89,120500.0,15.5189,15.5286,15.4799,15.4799,120500.0
2011-01-11 11:20:00,15.89,15.9,15.89,15.9,21400.0,15.4799,15.4896,15.4799,15.4896,21400.0
2011-01-11 11:30:00,15.89,15.92,15.89,15.9,159500.0,15.4799,15.5091,15.4799,15.4896,159500.0
2011-01-11 11:40:00,15.9,15.92,15.89,15.91,94100.0,15.4896,15.5091,15.4799,15.4994,94100.0
2011-01-11 11:50:00,15.9,15.92,15.87,15.87,93800.0,15.4896,15.5091,15.4604,15.4604,93800.0
2011-01-11 12:00:00,15.87,15.88,15.83,15.88,105600.0,15.4604,15.4702,15.4215,15.4702,105600.0
2011-01-11 12:10:00,15.87,15.9,15.87,15.9,40000.0,15.4604,15.4896,15.4604,15.4896,40000.0
2011-01-11 12:20:00,15.89,15.93,15.89,15.9,114500.0,15.4799,15.5189,15.4799,15.4896,114500.0
2011-01-11 12:30:00,15.9,15.9,15.89,15.89,17400.0,15.4896,15.4896,15.4799,15.4799,17400.0
2011-01-11 12:40:00,15.9,15.9,15.89,15.9,29000.0,15.4896,15.4896,15.4799,15.4896,29000.0
2011-01-11 12:50:00,15.9,15.94,15.9,15.94,67500.0,15.4896,15.5286,15.4896,15.5286,67500.0
2011-01-11 13:00:00,15.94,15.97,15.92,15.96,151700.0,15.5286,15.5578,15.5091,15.5481,151700.0
2011-01-11 13:10:00,15.95,15.96,15.93,15.95,65000.0,15.5384,15.5481,15.5189,15.5384,65000.0
2011-01-11 13:20:00,15.94,15.96,15.93,15.95,34100.0,15.5286,15.5481,15.5189,15.5384,34100.0
2011-01-11 13:30:00,15.94,15.99,15.94,15.99,48800.0,15.5286,15.5773,15.5286,15.5773,48800.0
2011-01-11 13:40:00,15.99,15.99,15.98,15.99,42900.0,15.5773,15.5773,15.5676,15.5773,42900.0
2011-01-11 13:50:00,15.99,16.0,15.95,15.97,177500.0,15.5773,15.5871,15.5384,15.5578,177500.0
2011-01-11 14:00:00,15.96,15.97,15.94,15.97,107900.0,15.5481,15.5578,15.5286,15.5578,107900.0
2011-01-11 14:10:00,15.98,16.0,15.97,15.98,74400.0,15.5676,15.5871,15.5578,15.5676,74400.0
2011-01-11 14:20:00,15.99,16.0,15.97,15.99,42700.0,15.5773,15.5871,15.5578,15.5773,42700.0
2011-01-11 14:30:00,15.99,15.99,15.97,15.98,52800.0,15.5773,15.5773,15.5578,15.5676,52800.0
2011-01-11 14:40:00,15.98,16.0,15.97,16.0,151100.0,15.5676,15.5871,15.5578,15.5871,151100.0
2011-01-11 14:50:00,15.99,16.0,15.97,15.99,88600.0,15.5773,15.5871,15.5578,15.5773,88600.0
2011-01-11 15:00:00,16.0,16.0,15.98,15.99,94000.0,15.5871,15.5871,15.5676,15.5773,94000.0
2011-01-11 15:10:00,15.99,16.0,15.97,15.98,133700.0,15.5773,15.5871,15.5578,15.5676,133700.0
2011-01-11 15:20:00,15.97,15.99,15.96,15.98,98900.0,15.5578,15.5773,15.5481,15.5676,98900.0
2011-01-11 15:30:00,15.98,15.99,15.96,15.99,125100.0,15.5676,15.5773,15.5481,15.5773,125100.0
2011-01-11 15:40:00,15.98,15.99,15.97,15.97,119000.0,15.5676,15.5773,15.5578,15.5578,119000.0
2011-01-11 15:50:00,15.98,16.0,15.96,15.99,301400.0,15.5676,15.5871,15.5481,15.5773,301400.0
2011-01-12 09:30:00,16.07,16.09,16.01,16.03,88300.0,15.6553,15.6747,15.5968,15.6163,88300.0
2011-01-12 09:40:00,16.04,16.08,15.99,16.02,187200.0,15.626,15.665,15.5773,15.6066,187200.0
2011-01-12 09:50:00,16.01,16.02,15.99,16.0,112600.0,15.5968,15.6066,15.5773,15.5871,112600.0
2011-01-12 10:00:00,16.0,16.0,15.96,15.96,246600.0,15.5871,15.5871,15.5481,15.5481,246600.0
2011-01-12 10:10:00,15.97,15.97,15.93,15.94,247200.0,15.5578,15.5578,15.5189,15.5286,247200.0
2011-01-12 10:20:00,15.94,15.96,15.92,15.95,336300.0,15.5286,15.5481,15.5091,15.5384,336300.0
2011-01-12 10:30:00,15.95,16.0,15.94,15.99,495300.0,15.5384,15.5871,15.5286,15.5773,495300.0
2011-01-12 10:40:00,15.99,16.02,15.98,16.01,288400.0,15.5773,15.6066,15.5676,15.5968,288400.0
2011-01-12 10:50:00,16.01,16.05,16.01,16.02,131900.0,15.5968,15.6358,15.5968,15.6066,131900.0
2011-01-12 11:00:00,16.02,16.03,15.99,15.99,97600.0,15.6066,15.6163,15.5773,15.5773,97600.0
2011-01-12 11:10:00,15.99,16.0,15.99,15.99,35400.0,15.5773,15.5871,15.5773,15.5773,35400.0
2011-01-12 11:20:00,15.99,16.02,15.98,16.0,161700.0,15.5773,15.6066,15.5676,15.5871,161700.0
2011-01-12 11:30:00,16.0,16.01,15.98,15.98,107300.0,15.5871,15.5968,15.5676,15.5676,107300.0
2011-01-12 11:40:00,15.98,15.99,15.98,15.99,24000.0,15.5676,15.5773,15.5676,15.5773,24000.0
2011-01-12 11:50:00,15.99,15.99,15.98,15.98,144100.0,15.5773,15.5773,15.5676,15.5676,144100.0
2011-01-12 12:00:00,15.98,15.99,15.97,15.98,114500.0,15.5676,15.5773,15.5578,15.5676,114500.0
2011-01-12 12:10:00,15.98,16.04,15.98,16.04,265500.0,15.5676,15.626,15.5676,15.626,265500.0
2011-01-12 12:20:00,16.04,16.04,16.0,16.02,177100.0,15.626,15.626,15.5871,15.6066,177100.0
2011-01-12 12:30:00,16.01,16.02,16.0,16.01,43100.0,15.5968,15.6066,15.5871,15.5968,43100.0
2011-01-12 12:40:00,16.01,16.02,16.0,16.01,45400.0,15.5968,15.6066,15.5871,15.5968,45400.0
2011-01-12 12:50:00,16.01,16.01,15.98,16.01,111100.0,15.5968,15.5968,15.5676,15.5968,111100.0
2011-01-12 13:00:00,16.01,16.01,16.0,16.0,27100.0,15.5968,15.5968,15.5871,15.5871,27100.0
2011-01-12 13:10:00,16.0,16.01,15.99,16.0,164800.0,15.5871,15.5968,15.5773,15.5871,164800.0
2011-01-12 13:20:00,16.0,16.01,15.99,16.0,153000.0,15.5871,15.5968,15.5773,15.5871,153000.0
2011-01-12 13:30:00,16.0,16.03,15.99,16.03,78400.0,15.5871,15.6163,15.5773,15.6163,78400.0
2011-01-12 13:40:00,16.03,16.06,16.02,16.05,116600.0,15.6163,15.6455,15.6066,15.6358,116600.0
2011-01-12 13:50:00,16.05,16.07,16.04,16.04,95500.0,15.6358,15.6553,15.626,15.626,95500.0
2011-01-12 14:00:00,16.05,16.05,16.01,16.01,106200.0,15.6358,15.6358,15.5968,15.5968,106200.0
2011-01-12 14:10:00,16.01,16.02,15.99,16.01,71200.0,15.5968,15.6066,15.5773,15.5968,71200.0
2011-01-12 14:20:00,16.0,16.01,15.99,16.0,206200.0,15.5871,15.5968,15.5773,15.5871,206200.0
2011-01-12 14:30:00,16.0,16.01,15.99,16.0,268700.0,15.5871,15.5968,15.5773,15.5871,268700.0
2011-01-12 14:40:00,16.01,16.07,16.0,16.06,136000.0,15.5968,15.6553,15.5871,15.6455,136000.0
2011-01-12 14:50:00,16.06,16.11,16.05,16.1,151100.0,15.6455,15.6942,15.6358,15.6845,151100.0
2011-01-12 15:00:00,16.1,16.11,16.07,16.07,176400.0,15.6845,15.6942,15.6553,15.6553,176400.0
2011-01-12 15:10:00,16.07,16.08,16.02,16.05,396800.0,15.6553,15.665,15.6066,15.6358,396800.0
2011-01-12 15:20:00,16.04,16.05,16.02,16.02,138100.0,15.626,15.6358,15.6066,15.6066,138100.0
2011-01-12 15:30:00,16.02,16.05,16.02,16.04,168500.0,15.6066,15.6358,15.6066,15.626,168500.0
2011-01-12 15:40:00,16.04,16.05,16.02,16.03,205500.0,15.626,15.6358,15.6066,15.6163,205500.0
2011-01-12 15:50:00,16.03,16.04,16.02,16.03,542300.0,15.6163,15.626,15.6066,15.6163,542300.0
2011-01-13 09:30:00,16.02,16.06,15.92,16.03,236300.0,15.6066,15.6455,15.5091,15.6163,236300.0
2011-01-13 09:40:00,16.03,16.16,16.02,16.14,210400.0,15.6163,15.7429,15.6066,15.7235,210400.0
2011-01-13 09:50:00,16.13,16.15,16.1,16.14,140100.0,15.7137,15.7332,15.6845,15.7235,140100.0
2011-01-13 10:00:00,16.13,16.14,16.05,16.12,159300.0,15.7137,15.7235,15.6358,15.704,159300.0
2011-01-13 10:10:00,16.12,16.13,16.07,16.07,106500.0,15.704,15.7137,15.6553,15.6553,106500.0
2011-01-13 10:20:00,16.07,16.11,16.06,16.09,202000.0,15.6553,15.6942,15.6455,15.6747,202000.0
2011-01-13 10:30:00,16.09,16.11,16.08,16.08,80300.0,15.6747,15.6942,15.665,15.665,80300.0
2011-01-13 10:40:00,16.08,16.08,16.02,16.05,300100.0,15.665,15.665,15.6066,15.6358,300100.0
2011-01-13 10:50:00,16.06,16.09,16.04,16.06,70900.0,15.6455,15.6747,15.626,15.6455,70900.0
2011-01-13 11:00:00,16.06,16.09,16.02,16.04,225700.0,15.6455,15.6747,15.6066,15.626,225700.0
2011-01-13 11:10:00,16.05,16.09,16.03,16.06,66900.0,15.6358,15.6747,15.6163,15.6455,66900.0
2011-01-13 11:20:00,16.06,16.07,16.04,16.04,39400.0,15.6455,15.6553,15.626,15.626,39400.0
2011-01-13 11:30:00,16.04,16.12,16.03,16.11,121700.0,15.626,15.704,15.6163,15.6942,121700.0
2011-01-13 11:40:00,16.11,16.12,16.09,16.09,38400.0,15.6942,15.704,15.6747,15.6747,38400.0
2011-01-13 11:50:00,16.09,16.1,16.03,16.03,153300.0,15.6747,15.6845,15.6163,15.6163,153300.0
2011-01-13 12:00:00,16.04,16.07,16.03,16.06,177400.0,15.626,15.6553,15.6163,15.6455,177400.0
2011-01-13 12:10:00,16.06,16.07,16.05,16.07,46300.0,15.6455,15.6553,15.6358,15.6553,46300.0
2011-01-13 12:20:00,16.06,16.07,16.06,16.06,21100.0,15.6455,15.6553,15.6455,15.6455,21100.0
2011-01-13 12:30:00,16.06,16.06,16.04,16.04,53500.0,15.6455,15.6455,15.626,15.626,53500.0
2011-01-13 12:40:00,16.04,16.08,16.04,16.07,45700.0,15.626,15.665,15.626,15.6553,45700.0
2011-01-13 12:50:00,16.07,16.1,16.07,16.09,42200.0,15.6553,15.6845,15.6553,15.6747,42200.0
2011-01-13 13:00:00,16.09,16.09,16.06,16.06,46500.0,15.6747,15.6747,15.6455,15.6455,46500.0
2011-01-13 13:10:00,16.06,16.1,16.06,16.09,47600.0,15.6455,15.6845,15.6455,15.6747,47600.0
2011-01-13 13:20:00,16.09,16.1,16.08,16.08,20100.0,15.6747,15.6845,15.665,15.665,20100.0
2011-01-13 13:30:00,16.08,16.09,16.06,16.06,32300.0,15.665,15.6747,15.6455,15.6455,32300.0
2011-01-13 13:40:00,16.06,16.1,16.05,16.09,176700.0,15.6455,15.6845,15.6358,15.6747,176700.0
2011-01-13 13:50:00,16.09,16.09,16.05,16.06,217900.0,15.6747,15.6747,15.6358,15.6455,217900.0
2011-01-13 14:00:00,16.06,16.09,16.06,16.08,84000.0,15.6455,15.6747,15.6455,15.665,84000.0
2011-01-13 14:10:00,16.07,16.08,16.04,16.06,58600.0,15.6553,15.665,15.626,15.6455,58600.0
2011-01-13 14:20:00,16.05,16.07,16.04,16.07,126800.0,15.6358,15.6553,15.626,15.6553,126800.0
2011-01-13 14:30:00,16.07,16.07,16.02,16.04,183500.0,15.6553,15.6553,15.6066,15.626,183500.0
2011-01-13 14:40:00,16.04,16.05,16.03,16.03,37300.0,15.626,15.6358,15.6163,15.6163,37300.0
2011-01-13 14:50:00,16.03,16.04,15.99,16.01,307600.0,15.6163,15.626,15.5773,15.5968,307600.0
2011-01-13 15:00:00,16.01,16.03,16.0,16.03,137000.0,15.5968,15.6163,15.5871,15.6163,137000.0
2011-01-13 15:10:00,16.02,16.04,16.02,16.02,89900.0,15.6066,15.626,15.6066,15.6066,89900.0
2011-01-13 15:20:00,16.02,16.04,15.99,16.0,402000.0,15.6066,15.626,15.5773,15.5871,402000.0
2011-01-13 15:30:00,15.99,16.01,15.98,16.0,347300.0,15.5773,15.5968,15.5676,15.5871,347300.0
2011-01-13 15:40:00,16.0,16.06,16.0,16.0,241900.0,15.5871,15.6455,15.5871,15.5871,241900.0
2011-01-13 15:50:00,16.01,16.04,16.0,16.04,278800.0,15.5968,15.626,15.5871,15.626,278800.0
2011-01-14 09:30:00,15.97,15.99,15.85,15.92,291100.0,15.5578,15.5773,15.4409,15.5091,291100.0
2011-01-14 09:40:00,15.91,15.92,15.82,15.86,211500.0,15.4994,15.5091,15.4117,15.4507,211500.0
2011-01-14 09:50:00,15.86,15.88,15.79,15.82,295900.0,15.4507,15.4702,15.3825,15.4117,295900.0
2011-01-14 10:00:00,15.83,15.91,15.75,15.79,676100.0,15.4215,15.4994,15.3435,15.3825,676100.0
2011-01-14 10:10:00,15.79,15.8,15.68,15.71,763700.0,15.3825,15.3922,15.2753,15.3046,763700.0
2011-01-14 10:20:00,15.71,15.71,15.62,15.63,360600.0,15.3046,15.3046,15.2169,15.2266,360600.0
2011-01-14 10:30:00,15.63,15.63,15.5,15.55,800700.0,15.2266,15.2266,15.1,15.1487,800700.0
2011-01-14 10:40:00,15.55,15.61,15.55,15.61,247000.0,15.1487,15.2071,15.1487,15.2071,247000.0
2011-01-14 10:50:00,15.61,15.65,15.6,15.64,143600.0,15.2071,15.2461,15.1974,15.2364,143600.0
2011-01-14 11:00:00,15.64,15.66,15.62,15.63,316900.0,15.2364,15.2558,15.2169,15.2266,316900.0
2011-01-14 11:10:00,15.63,15.64,15.59,15.63,157500.0,15.2266,15.2364,15.1876,15.2266,157500.0
2011-01-14 11:20:00,15.62,15.63,15.62,15.63,98400.0,15.2169,15.2266,15.2169,15.2266,98400.0
2011-01-14 11:30:00,15.62,15.63,15.57,15.57,785000.0,15.2169,15.2266,15.1682,15.1682,785000.0
2011-01-14 11:40:00,15.58,15.63,15.55,15.62,176100.0,15.1779,15.2266,15.1487,15.2169,176100.0
2011-01-14 11:50:00,15.63,15.63,15.58,15.62,130200.0,15.2266,15.2266,15.1779,15.2169,130200.0
2011-01-14 12:00:00,15.61,15.66,15.61,15.65,76400.0,15.2071,15.2558,15.2071,15.2461,76400.0
2011-01-14 12:10:00,15.65,15.68,15.64,15.67,59000.0,15.2461,15.2753,15.2364,15.2656,59000.0
2011-01-14 12:20:00,15.66,15.72,15.66,15.67,130000.0,15.2558,15.3143,15.2558,15.2656,130000.0
2011-01-14 12:30:00,15.68,15.75,15.67,15.74,101800.0,15.2753,15.3435,15.2656,15.3338,101800.0
2011-01-14 12:40:00,15.74,15.76,15.74,15.75,30200.0,15.3338,15.3533,15.3338,15.3435,30200.0
2011-01-14 12:50:00,15.76,15.79,15.74,15.78,116100.0,15.3533,15.3825,15.3338,15.3727,116100.0
2011-01-14 13:00:00,15.78,15.8,15.76,15.79,121300.0,15.3727,15.3922,15.3533,15.3825,121300.0
2011-01-14 13:10:00,15.79,15.8,15.76,15.77,75200.0,15.3825,15.3922,15.3533,15.363,75200.0
2011-01-14 13:20:00,15.76,15.79,15.76,15.79,44600.0,15.3533,15.3825,15.3533,15.3825,44600.0
2011-01-14 13:30:00,15.78,15.79,15.78,15.79,33900.0,15.3727,15.3825,15.3727,15.3825,33900.0
2011-01-14 13:40:00,15.79,15.79,15.77,15.78,54400.0,15.3825,15.3825,15.363,15.3727,54400.0
2011-01-14 13:50:00,15.78,15.82,15.77,15.81,139600.0,15.3727,15.4117,15.363,15.402,139600.0
2011-01-14 14:00:00,15.81,15.87,15.81,15.87,378000.0,15.402,15.4604,15.402,15.4604,378000.0
2011-01-14 14:10:00,15.87,15.87,15.86,15.87,30100.0,15.4604,15.4604,15.4507,15.4604,30100.0
2011-01-14 14:20:00,15.86,15.87,15.86,15.87,79200.0,15.4507,15.4604,15.4507,15.4604,79200.0
2011-01-14 14:30:00,15.87,15.87,15.86,15.86,36100.0,15.4604,15.4604,15.4507,15.4507,36100.0
2011-01-14 14:40:00,15.87,15.87,15.86,15.86,110500.0,15.4604,15.4604,15.4507,15.4507,110500.0
2011-01-14 14:50:00,15.87,15.89,15.85,15.88,235600.0,15.4604,15.4799,15.4409,15.4702,235600.0
2011-01-14 15:00:00,15.88,15.89,15.87,15.89,166200.0,15.4702,15.4799,15.4604,15.4799,166200.0
2011-01-14 15:10:00,15.88,15.92,15.88,15.92,98300.0,15.4702,15.5091,15.4702,15.5091,98300.0
2011-01-14 15:20:00,15.92,15.92,15.89,15.91,160600.0,15.5091,15.5091,15.4799,15.4994,160600.0
2011-01-14 15:30:00,15.91,15.95,15.9,15.93,242000.0,15.4994,15.5384,15.4896,15.5189,242000.0
2011-01-14 15:40:00,15.93,15.97,15.92,15.96,307100.0,15.5189,15.5578,15.5091,15.5481,307100.0
2011-01-14 15:50:00,15.96,15.96,15.94,15.95,260600.0,15.5481,15.5481,15.5286,15.5384,260600.0
2011-01-18 09:30:00,15.9,16.1,15.89,16.05,198800.0,15.4896,15.6845,15.4799,15.6358,198800.0
2011-01-18 09:40:00,16.05,16.08,15.97,15.98,219500.0,15.6358,15.665,15.5578,15.5676,219500.0
2011-01-18 09:50:00,15.97,16.02,15.94,16.0,259100.0,15.5578,15.6066,15.5286,15.5871,259100.0
2011-01-18 10:00:00,15.99,16.07,15.99,16.04,97500.0,15.5773,15.6553,15.5773,15.626,97500.0
2011-01-18 10:10:00,16.05,16.07,16.03,16.05,47700.0,15.6358,15.6553,15.6163,15.6358,47700.0
2011-01-18 10:20:00,16.05,16.06,16.04,16.04,46100.0,15.6358,15.6455,15.626,15.626,46100.0
2011-01-18 10:30:00,16.05,16.05,16.01,16.01,49000.0,15.6358,15.6358,15.5968,15.5968,49000.0
2011-01-18 10:40:00,16.01,16.03,15.99,16.0,329900.0,15.5968,15.6163,15.5773,15.5871,329900.0
2011-01-18 10:50:00,16.01,16.02,16.0,16.01,111800.0,15.5968,15.6066,15.5871,15.5968,111800.0
2011-01-18 11:00:00,16.0,16.04,16.0,16.04,74500.0,15.5871,15.626,15.5871,15.626,74500.0
2011-01-18 11:10:00,16.04,16.06,16.03,16.06,147500.0,15.626,15.6455,15.6163,15.6455,147500.0
2011-01-18 11:20:00,16.06,16.09,16.05,16.07,51100.0,15.6455,15.6747,15.6358,15.6553,51100.0
2011-01-18 11:30:00,16.07,16.08,16.03,16.03,53300.0,15.6553,15.665,15.6163,15.6163,53300.0
2011-01-18 11:40:00,16.04,16.04,16.01,16.01,28300.0,15.626,15.626,15.5968,15.5968,28300.0
2011-01-18 11:50:00,16.01,16.07,16.01,16.04,170500.0,15.5968,15.6553,15.5968,15.626,170500.0
2011-01-18 12:00:00,16.04,16.06,16.04,16.05,83500.0,15.626,15.6455,15.626,15.6358,83500.0
2011-01-18 12:10:00,16.05,16.06,15.99,15.99,105300.0,15.6358,15.6455,15.5773,15.5773,105300.0
2011-01-18 12:20:00,15.99,16.0,15.98,15.98,68900.0,15.5773,15.5871,15.5676,15.5676,68900.0
2011-01-18 12:30:00,15.98,16.0,15.98,15.99,131200.0,15.5676,15.5871,15.5676,15.5773,131200.0
2011-01-18 12:40:00,15.99,16.0,15.98,15.99,39600.0,15.5773,15.5871,15.5676,15.5773,39600.0
2011-01-18 12:50:00,15.99,16.0,15.99,15.99,24700.0,15.5773,15.5871,15.5773,15.5773,24700.0
2011-01-18 13:00:00,16.0,16.0,15.99,16.0,32600.0,15.5871,15.5871,15.5773,15.5871,32600.0
2011-01-18 13:10:00,16.0,16.0,15.99,15.99,18300.0,15.5871,15.5871,15.5773,15.5773,18300.0
2011-01-18 13:20:00,16.0,16.0,15.99,15.99,20500.0,15.5871,15.5871,15.5773,15.5773,20500.0
2011-01-18 13:30:00,15.99,16.0,15.99,15.99,62900.0,15.5773,15.5871,15.5773,15.5773,62900.0
2011-01-18 13:40:00,16.0,16.0,15.99,16.0,22200.0,15.5871,15.5871,15.5773,15.5871,22200.0
2011-01-18 13:50:00,15.99,16.0,15.99,15.99,39700.0,15.5773,15.5871,15.5773,15.5773,39700.0
2011-01-18 14:00:00,15.99,15.99,15.98,15.99,79300.0,15.5773,15.5773,15.5676,15.5773,79300.0
2011-01-18 14:10:00,15.98,15.99,15.98,15.98,15000.0,15.5676,15.5773,15.5676,15.5676,15000.0
2011-01-18 14:20:00,15.99,15.99,15.98,15.99,17200.0,15.5773,15.5773,15.5676,15.5773,17200.0
2011-01-18 14:30:00,15.98,15.99,15.98,15.98,31300.0,15.5676,15.5773,15.5676,15.5676,31300.0
2011-01-18 14:40:00,15.99,15.99,15.98,15.99,10500.0,15.5773,15.5773,15.5676,15.5773,10500.0
2011-01-18 14:50:00,15.98,15.99,15.98,15.99,15800.0,15.5676,15.5773,15.5676,15.5773,15800.0
2011-01-18 15:00:00,15.98,15.99,15.98,15.98,36300.0,15.5676,15.5773,15.5676,15.5676,36300.0
2011-01-18 15:10:00,15.98,16.03,15.98,16.02,431200.0,15.5676,15.6163,15.5676,15.6066,431200.0
2011-01-18 15:20:00,16.02,16.03,15.98,15.99,216400.0,15.6066,15.6163,15.5676,15.5773,216400.0
2011-01-18 15:30:00,15.99,16.01,15.98,15.99,265900.0,15.5773,15.5968,15.5676,15.5773,265900.0
2011-01-18 15:40:00,15.99,16.0,15.99,15.99,103400.0,15.5773,15.5871,15.5773,15.5773,103400.0
2011-01-18 15:50:00,16.0,16.01,15.99,15.99,552700.0,15.5871,15.5968,15.5773,15.5773,552700.0
2011-01-19 09:30:00,15.92,16.03,15.91,16.03,149900.0,15.5091,15.6163,15.4994,15.6163,149900.0
2011-01-19 09:40:00,16.02,16.07,16.0,16.05,159600.0,15.6066,15.6553,15.5871,15.6358,159600.0
2011-01-19 09:50:00,16.06,16.07,16.0,16.02,340900.0,15.6455,15.6553,15.5871,15.6066,340900.0
2011-01-19 10:00:00,16.02,16.05,16.0,16.05,163900.0,15.6066,15.6358,15.5871,15.6358,163900.0
2011-01-19 10:10:00,16.05,16.05,16.01,16.01,51600.0,15.6358,15.6358,15.5968,15.5968,51600.0
2011-01-19 10:20:00,16.01,16.02,15.97,15.97,46900.0,15.5968,15.6066,15.5578,15.5578,46900.0
2011-01-19 10:30:00,15.98,16.03,15.97,16.0,287500.0,15.5676,15.6163,15.5578,15.5871,287500.0
2011-01-19 10:40:00,16.0,16.0,15.96,15.97,190400.0,15.5871,15.5871,15.5481,15.5578,190400.0
2011-01-19 10:50:00,15.96,15.97,15.95,15.97,220200.0,15.5481,15.5578,15.5384,15.5578,220200.0
2011-01-19 11:00:00,15.97,15.97,15.96,15.97,30700.0,15.5578,15.5578,15.5481,15.5578,30700.0
2011-01-19 11:10:00,15.96,15.97,15.94,15.94,143300.0,15.5481,15.5578,15.5286,15.5286,143300.0
2011-01-19 11:20:00,15.93,15.94,15.9,15.92,68700.0,15.5189,15.5286,15.4896,15.5091,68700.0
2011-01-19 11:30:00,15.91,15.92,15.9,15.91,62300.0,15.4994,15.5091,15.4896,15.4994,62300.0
2011-01-19 11:40:00,15.91,15.98,15.89,15.98,223400.0,15.4994,15.5676,15.4799,15.5676,223400.0
2011-01-19 11:50:00,15.97,15.98,15.95,15.97,59600.0,15.5578,15.5676,15.5384,15.5578,59600.0
2011-01-19 12:00:00,15.96,15.97,15.95,15.96,20600.0,15.5481,15.5578,15.5384,15.5481,20600.0
2011-01-19 12:10:00,15.97,15.98,15.95,15.97,56900.0,15.5578,15.5676,15.5384,15.5578,56900.0
2011-01-19 12:20:00,15.97,15.98,15.96,15.98,11800.0,15.5578,15.5676,15.5481,15.5676,11800.0
2011-01-19 12:30:00,15.98,15.98,15.96,15.96,74900.0,15.5676,15.5676,15.5481,15.5481,74900.0
2011-01-19 12:40:00,15.97,15.97,15.96,15.97,20700.0,15.5578,15.5578,15.5481,15.5578,20700.0
2011-01-19 12:50:00,15.97,15.97,15.95,15.95,35400.0,15.5578,15.5578,15.5384,15.5384,35400.0
2011-01-19 13:00:00,15.96,15.98,15.95,15.98,132600.0,15.5481,15.5676,15.5384,15.5676,132600.0
2011-01-19 13:10:00,15.97,15.98,15.96,15.97,65700.0,15.5578,15.5676,15.5481,15.5578,65700.0
2011-01-19 13:20:00,15.97,15.97,15.94,15.96,51700.0,15.5578,15.5578,15.5286,15.5481,51700.0
2011-01-19 13:30:00,15.97,15.97,15.94,15.95,119700.0,15.5578,15.5578,15.5286,15.5384,119700.0
2011-01-19 13:40:00,15.94,15.95,15.94,15.94,23200.0,15.5286,15.5384,15.5286,15.5286,23200.0
2011-01-19 13:50:00,15.94,15.95,15.94,15.94,27900.0,15.5286,15.5384,15.5286,15.5286,27900.0
2011-01-19 14:00:00,15.94,15.94,15.92,15.93,61600.0,15.5286,15.5286,15.5091,15.5189,61600.0
2011-01-19 14:10:00,15.93,15.93,15.91,15.93,50600.0,15.5189,15.5189,15.4994,15.5189,50600.0
2011-01-19 14:20:00,15.93,15.93,15.91,15.91,53800.0,15.5189,15.5189,15.4994,15.4994,53800.0
2011-01-19 14:30:00,15.91,15.92,15.9,15.91,66000.0,15.4994,15.5091,15.4896,15.4994,66000.0
2011-01-19 14:40:00,15.9,15.93,15.9,15.92,154400.0,15.4896,15.5189,15.4896,15.5091,154400.0
2011-01-19 14:50:00,15.92,15.93,15.85,15.86,113900.0,15.5091,15.5189,15.4409,15.4507,113900.0
2011-01-19 15:00:00,15.86,15.89,15.86,15.86,71500.0,15.4507,15.4799,15.4507,15.4507,71500.0
2011-01-19 15:10:00,15.86,15.87,15.82,15.83,123200.0,15.4507,15.4604,15.4117,15.4215,123200.0
2011-01-19 15:20:00,15.83,15.86,15.82,15.86,219600.0,15.4215,15.4507,15.4117,15.4507,219600.0
2011-01-19 15:30:00,15.85,15.86,15.81,15.84,164600.0,15.4409,15.4507,15.402,15.4312,164600.0
2011-01-19 15:40:00,15.85,15.85,15.83,15.83,102400.0,15.4409,15.4409,15.4215,15.4215,102400.0
2011-01-19 15:50:00,15.84,15.84,15.83,15.84,240400.0,15.4312,15.4312,15.4215,15.4312,240400.0
2011-01-20 09:30:00,15.75,15.83,15.7,15.83,217300.0,15.3435,15.4215,15.2948,15.4215,217300.0
2011-01-20 09:40:00,15.83,15.86,15.81,15.84,139100.0,15.4215,15.4507,15.402,15.4312,139100.0
2011-01-20 09:50:00,15.83,15.85,15.8,15.84,142200.0,15.4215,15.4409,15.3922,15.4312,142200.0
2011-01-20 10:00:00,15.85,15.91,15.83,15.86,130600.0,15.4409,15.4994,15.4215,15.4507,130600.0
2011-01-20 10:10:00,15.87,15.91,15.84,15.85,102800.0,15.4604,15.4994,15.4312,15.4409,102800.0
2011-01-20 10:20:00,15.85,15.88,15.82,15.82,233000.0,15.4409,15.4702,15.4117,15.4117,233000.0
2011-01-20 10:30:00,15.83,15.87,15.81,15.85,71600.0,15.4215,15.4604,15.402,15.4409,71600.0
2011-01-20 10:40:00,15.84,15.85,15.79,15.81,102800.0,15.4312,15.4409,15.3825,15.402,102800.0
2011-01-20 10:50:00,15.81,15.81,15.73,15.74,60700.0,15.402,15.402,15.324,15.3338,60700.0
2011-01-20 11:00:00,15.74,15.74,15.67,15.67,118200.0,15.3338,15.3338,15.2656,15.2656,118200.0
2011-01-20 11:10:00,15.68,15.69,15.67,15.68,85200.0,15.2753,15.2851,15.2656,15.2753,85200.0
2011-01-20 11:20:00,15.68,15.69,15.63,15.63,95400.0,15.2753,15.2851,15.2266,15.2266,95400.0
2011-01-20 11:30:00,15.63,15.65,15.58,15.6,168500.0,15.2266,15.2461,15.1779,15.1974,168500.0
2011-01-20 11:40:00,15.6,15.6,15.59,15.6,65900.0,15.1974,15.1974,15.1876,15.1974,65900.0
2011-01-20 11:50:00,15.6,15.64,15.59,15.64,97300.0,15.1974,15.2364,15.1876,15.2364,97300.0
2011-01-20 12:00:00,15.64,15.7,15.63,15.69,82900.0,15.2364,15.2948,15.2266,15.2851,82900.0
2011-01-20 12:10:00,15.7,15.7,15.66,15.7,88000.0,15.2948,15.2948,15.2558,15.2948,88000.0
2011-01-20 12:20:00,15.69,15.73,15.69,15.69,91200.0,15.2851,15.324,15.2851,15.2851,91200.0
2011-01-20 12:30:00,15.69,15.69,15.67,15.67,64200.0,15.2851,15.2851,15.2656,15.2656,64200.0
2011-01-20 12:40:00,15.68,15.68,15.67,15.67,27900.0,15.2753,15.2753,15.2656,15.2656,27900.0
2011-01-20 12:50:00,15.68,15.69,15.67,15.69,51300.0,15.2753,15.2851,15.2656,15.2851,51300.0
2011-01-20 13:00:00,15.69,15.69,15.66,15.67,74400.0,15.2851,15.2851,15.2558,15.2656,74400.0
2011-01-20 13:10:00,15.66,15.67,15.65,15.67,43600.0,15.2558,15.2656,15.2461,15.2656,43600.0
2011-01-20 13:20:00,15.67,15.68,15.64,15.67,99000.0,15.2656,15.2753,15.2364,15.2656,99000.0
2011-01-20 13:30:00,15.67,15.7,15.66,15.66,76800.0,15.2656,15.2948,15.2558,15.2558,76800.0
2011-01-20 13:40:00,15.66,15.68,15.66,15.66,28300.0,15.2558,15.2753,15.2558,15.2558,28300.0
2011-01-20 13:50:00,15.66,15.68,15.65,15.68,37400.0,15.2558,15.2753,15.2461,15.2753,37400.0
2011-01-20 14:00:00,15.67,15.7,15.67,15.68,132300.0,15.2656,15.2948,15.2656,15.2753,132300.0
2011-01-20 14:10:00,15.68,15.74,15.67,15.74,150700.0,15.2753,15.3338,15.2656,15.3338,150700.0
2011-01-20 14:20:00,15.73,15.75,15.72,15.74,28700.0,15.324,15.3435,15.3143,15.3338,28700.0
2011-01-20 14:30:00,15.74,15.8,15.74,15.77,108700.0,15.3338,15.3922,15.3338,15.363,108700.0
2011-01-20 14:40:00,15.77,15.81,15.76,15.81,81000.0,15.363,15.402,15.3533,15.402,81000.0
2011-01-20 14:50:00,15.81,15.82,15.8,15.82,36800.0,15.402,15.4117,15.3922,15.4117,36800.0
2011-01-20 15:00:00,15.82,15.82,15.8,15.8,42100.0,15.4117,15.4117,15.3922,15.3922,42100.0
2011-01-20 15:10:00,15.81,15.83,15.79,15.79,79200.0,15.402,15.4215,15.3825,15.3825,79200.0
2011-01-20 15:20:00,15.79,15.8,15.75,15.75,52700.0,15.3825,15.3922,15.3435,15.3435,52700.0
2011-01-20 15:30:00,15.75,15.77,15.75,15.76,93900.0,15.3435,15.363,15.3435,15.3533,93900.0
2011-01-20 15:40:00,15.75,15.78,15.75,15.75,143300.0,15.3435,15.3727,15.3435,15.3435,143300.0
2011-01-20 15:50:00,15.75,15.77,15.75,15.76,187000.0,15.3435,15.363,15.3435,15.3533,187000.0
2011-01-21 09:30:00,15.76,15.78,15.55,15.57,542400.0,15.3533,15.3727,15.1487,15.1682,542400.0
2011-01-21 09:40:00,15.57,15.6,15.56,15.59,77300.0,15.1682,15.1974,15.1584,15.1876,77300.0
2011-01-21 09:50:00,15.59,15.6,15.55,15.55,86200.0,15.1876,15.1974,15.1487,15.1487,86200.0
2011-01-21 10:00:00,15.55,15.56,15.49,15.51,265500.0,15.1487,15.1584,15.0902,15.1097,265500.0
2011-01-21 10:10:00,15.52,15.52,15.47,15.48,333300.0,15.1195,15.1195,15.0707,15.0805,333300.0
2011-01-21 10:20:00,15.49,15.49,15.4,15.41,331600.0,15.0902,15.0902,15.0026,15.0123,331600.0
2011-01-21 10:30:00,15.41,15.45,15.4,15.44,266000.0,15.0123,15.0513,15.0026,15.0415,266000.0
2011-01-21 10:40:00,15.44,15.48,15.41,15.42,359800.0,15.0415,15.0805,15.0123,15.022,359800.0
2011-01-21 10:50:00,15.43,15.49,15.4,15.48,244800.0,15.0318,15.0902,15.0026,15.0805,244800.0
2011-01-21 11:00:00,15.49,15.52,15.48,15.51,64400.0,15.0902,15.1195,15.0805,15.1097,64400.0
2011-01-21 11:10:00,15.51,15.52,15.51,15.52,127600.0,15.1097,15.1195,15.1097,15.1195,127600.0
2011-01-21 11:20:00,15.52,15.55,15.51,15.54,41500.0,15.1195,15.1487,15.1097,15.1389,41500.0
2011-01-21 11:30:00,15.55,15.55,15.5,15.5,120100.0,15.1487,15.1487,15.1,15.1,120100.0
2011-01-21 11:40:00,15.5,15.51,15.42,15.44,267000.0,15.1,15.1097,15.022,15.0415,267000.0
2011-01-21 11:50:00,15.45,15.45,15.42,15.44,53100.0,15.0513,15.0513,15.022,15.0415,53100.0
2011-01-21 12:00:00,15.44,15.44,15.38,15.4,159700.0,15.0415,15.0415,14.9831,15.0026,159700.0
2011-01-21 12:10:00,15.4,15.41,15.39,15.4,93800.0,15.0026,15.0123,14.9928,15.0026,93800.0
2011-01-21 12:20:00,15.4,15.45,15.4,15.44,107500.0,15.0026,15.0513,15.0026,15.0415,107500.0
2011-01-21 12:30:00,15.44,15.46,15.43,15.44,91800.0,15.0415,15.061,15.0318,15.0415,91800.0
2011-01-21 12:40:00,15.43,15.43,15.35,15.35,419600.0,15.0318,15.0318,14.9538,14.9538,419600.0
2011-01-21 12:50:00,15.35,15.39,15.34,15.34,82400.0,14.9538,14.9928,14.9441,14.9441,82400.0
2011-01-21 13:00:00,15.35,15.35,15.3,15.3,106000.0,14.9538,14.9538,14.9051,14.9051,106000.0
2011-01-21 13:10:00,15.3,15.31,15.28,15.3,138500.0,14.9051,14.9149,14.8856,14.9051,138500.0
2011-01-21 13:20:00,15.3,15.3,15.25,15.26,273700.0,14.9051,14.9051,14.8564,14.8662,273700.0
2011-01-21 13:30:00,15.26,15.29,15.23,15.28,390300.0,14.8662,14.8954,14.8369,14.8856,390300.0
2011-01-21 13:40:00,15.29,15.3,15.17,15.19,324300.0,14.8954,14.9051,14.7785,14.798,324300.0
2011-01-21 13:50:00,15.19,15.25,15.18,15.25,234600.0,14.798,14.8564,14.7882,14.8564,234600.0
2011-01-21 14:00:00,15.25,15.26,15.22,15.23,200500.0,14.8564,14.8662,14.8272,14.8369,200500.0
2011-01-21 14:10:00,15.23,15.28,15.2,15.2,758400.0,14.8369,14.8856,14.8077,14.8077,758400.0
2011-01-21 14:20:00,15.2,15.21,15.19,15.2,58200.0,14.8077,14.8175,14.798,14.8077,58200.0
2011-01-21 14:30:00,15.2,15.22,15.19,15.22,151200.0,14.8077,14.8272,14.798,14.8272,151200.0
2011-01-21 14:40:00,15.22,15.27,15.21,15.27,100000.0,14.8272,14.8759,14.8175,14.8759,100000.0
2011-01-21 14:50:00,15.26,15.3,15.25,15.25,160300.0,14.8662,14.9051,14.8564,14.8564,160300.0
2011-01-21 15:00:00,15.25,15.27,15.22,15.23,126000.0,14.8564,14.8759,14.8272,14.8369,126000.0
2011-01-21 15:10:00,15.22,15.25,15.22,15.23,265700.0,14.8272,14.8564,14.8272,14.8369,265700.0
2011-01-21 15:20:00,15.23,15.24,15.17,15.18,249900.0,14.8369,14.8467,14.7785,14.7882,249900.0
2011-01-21 15:30:00,15.18,15.22,15.16,15.22,797300.0,14.7882,14.8272,14.7687,14.8272,797300.0
2011-01-21 15:40:00,15.22,15.25,15.18,15.18,553000.0,14.8272,14.8564,14.7882,14.7882,553000.0
2011-01-21 15:50:00,15.18,15.19,15.12,15.13,1031000.0,14.7882,14.798,14.7298,14.7395,1031000.0
2011-01-24 09:30:00,15.06,15.16,15.0,15.13,272200.0,14.6713,14.7687,14.6129,14.7395,272200.0
2011-01-24 09:40:00,15.14,15.18,15.11,15.12,163000.0,14.7493,14.7882,14.72,14.7298,163000.0
2011-01-24 09:50:00,15.12,15.13,15.0,15.0,273600.0,14.7298,14.7395,14.6129,14.6129,273600.0
2011-01-24 10:00:00,15.0,15.11,15.0,15.1,303300.0,14.6129,14.72,14.6129,14.7103,303300.0
2011-01-24 10:10:00,15.1,15.16,15.1,15.14,147900.0,14.7103,14.7687,14.7103,14.7493,147900.0
2011-01-24 10:20:00,15.13,15.2,15.13,15.19,58200.0,14.7395,14.8077,14.7395,14.798,58200.0
2011-01-24 10:30:00,15.19,15.19,15.16,15.19,66300.0,14.798,14.798,14.7687,14.798,66300.0
2011-01-24 10:40:00,15.18,15.23,15.17,15.2,139900.0,14.7882,14.8369,14.7785,14.8077,139900.0
2011-01-24 10:50:00,15.2,15.22,15.19,15.22,104600.0,14.8077,14.8272,14.798,14.8272,104600.0
2011-01-24 11:00:00,15.21,15.24,15.19,15.24,143800.0,14.8175,14.8467,14.798,14.8467,143800.0
2011-01-24 11:10:00,15.23,15.25,15.2,15.21,148000.0,14.8369,14.8564,14.8077,14.8175,148000.0
2011-01-24 11:20:00,15.21,15.24,15.19,15.24,92000.0,14.8175,14.8467,14.798,14.8467,92000.0
2011-01-24 11:30:00,15.24,15.3,15.23,15.26,343500.0,14.8467,14.9051,14.8369,14.8662,343500.0
2011-01-24 11:40:00,15.25,15.26,15.22,15.22,202700.0,14.8564,14.8662,14.8272,14.8272,202700.0
2011-01-24 11:50:00,15.23,15.26,15.22,15.26,85600.0,14.8369,14.8662,14.8272,14.8662,85600.0
2011-01-24 12:00:00,15.26,15.34,15.26,15.3,116700.0,14.8662,14.9441,14.8662,14.9051,116700.0
2011-01-24 12:10:00,15.3,15.3,15.26,15.27,72100.0,14.9051,14.9051,14.8662,14.8759,72100.0
2011-01-24 12:20:00,15.26,15.28,15.25,15.26,55400.0,14.8662,14.8856,14.8564,14.8662,55400.0
2011-01-24 12:30:00,15.26,15.29,15.26,15.29,44400.0,14.8662,14.8954,14.8662,14.8954,44400.0
2011-01-24 12:40:00,15.29,15.34,15.29,15.34,83300.0,14.8954,14.9441,14.8954,14.9441,83300.0
2011-01-24 12:50:00,15.35,15.37,15.34,15.37,126900.0,14.9538,14.9733,14.9441,14.9733,126900.0
2011-01-24 13:00:00,15.37,15.39,15.36,15.39,83500.0,14.9733,14.9928,14.9636,14.9928,83500.0
2011-01-24 13:10:00,15.39,15.41,15.38,15.39,118700.0,14.9928,15.0123,14.9831,14.9928,118700.0
2011-01-24 13:20:00,15.4,15.43,15.38,15.38,122400.0,15.0026,15.0318,14.9831,14.9831,122400.0
2011-01-24 13:30:00,15.38,15.41,15.37,15.4,75000.0,14.9831,15.0123,14.9733,15.0026,75000.0
2011-01-24 13:40:00,15.4,15.42,15.38,15.41,123300.0,15.0026,15.022,14.9831,15.0123,123300.0
2011-01-24 13:50:00,15.42,15.42,15.34,15.35,100900.0,15.022,15.022,14.9441,14.9538,100900.0
2011-01-24 14:00:00,15.35,15.35,15.3,15.31,120200.0,14.9538,14.9538,14.9051,14.9149,120200.0
2011-01-24 14:10:00,15.31,15.37,15.3,15.35,127200.0,14.9149,14.9733,14.9051,14.9538,127200.0
2011-01-24 14:20:00,15.35,15.36,15.34,15.35,82300.0,14.9538,14.9636,14.9441,14.9538,82300.0
2011-01-24 14:30:00,15.34,15.36,15.34,15.36,69800.0,14.9441,14.9636,14.9441,14.9636,69800.0
2011-01-24 14:40:00,15.35,15.38,15.35,15.38,61000.0,14.9538,14.9831,14.9538,14.9831,61000.0
2011-01-24 14:50:00,15.38,15.38,15.35,15.37,121000.0,14.9831,14.9831,14.9538,14.9733,121000.0
2011-01-24 15:00:00,15.37,15.39,15.36,15.39,162000.0,14.9733,14.9928,14.9636,14.9928,162000.0
2011-01-24 15:10:00,15.39,15.41,15.38,15.4,191300.0,14.9928,15.0123,14.9831,15.0026,191300.0
2011-01-24 15:20:00,15.39,15.41,15.39,15.41,172800.0,14.9928,15.0123,14.9928,15.0123,172800.0
2011-01-24 15:30:00,15.41,15.42,15.37,15.37,172000.0,15.0123,15.022,14.9733,14.9733,172000.0
2011-01-24 15:40:00,15.38,15.38,15.33,15.33,227900.0,14.9831,14.9831,14.9344,14.9344,227900.0
2011-01-24 15:50:00,15.33,15.34,15.29,15.3,480100.0,14.9344,14.9441,14.8954,14.9051,480100.0
2011-01-25 09:30:00,15.26,15.29,15.15,15.18,72600.0,14.8662,14.8954,14.759,14.7882,72600.0
2011-01-25 09:40:00,15.18,15.21,15.18,15.19,59500.0,14.7882,14.8175,14.7882,14.798,59500.0
2011-01-25 09:50:00,15.19,15.3,15.19,15.3,91000.0,14.798,14.9051,14.798,14.9051,91000.0
2011-01-25 10:00:00,15.3,15.33,15.21,15.29,267600.0,14.9051,14.9344,14.8175,14.8954,267600.0
2011-01-25 10:10:00,15.29,15.3,15.2,15.2,95400.0,14.8954,14.9051,14.8077,14.8077,95400.0
2011-01-25 10:20:00,15.21,15.21,15.17,15.18,44000.0,14.8175,14.8175,14.7785,14.7882,44000.0
2011-01-25 10:30:00,15.19,15.24,15.18,15.2,38500.0,14.798,14.8467,14.7882,14.8077,38500.0
2011-01-25 10:40:00,15.2,15.25,15.19,15.22,47400.0,14.8077,14.8564,14.798,14.8272,47400.0
2011-01-25 10:50:00,15.22,15.26,15.22,15.24,32400.0,14.8272,14.8662,14.8272,14.8467,32400.0
2011-01-25 11:00:00,15.24,15.25,15.21,15.23,46500.0,14.8467,14.8564,14.8175,14.8369,46500.0
2011-01-25 11:10:00,15.23,15.23,15.14,15.19,73900.0,14.8369,14.8369,14.7493,14.798,73900.0
2011-01-25 11:20:00,15.18,15.19,15.16,15.18,76200.0,14.7882,14.798,14.7687,14.7882,76200.0
2011-01-25 11:30:00,15.18,15.25,15.17,15.25,61100.0,14.7882,14.8564,14.7785,14.8564,61100.0
2011-01-25 11:40:00,15.25,15.27,15.24,15.27,66200.0,14.8564,14.8759,14.8467,14.8759,66200.0
2011-01-25 11:50:00,15.26,15.29,15.25,15.29,84400.0,14.8662,14.8954,14.8564,14.8954,84400.0
2011-01-25 12:00:00,15.29,15.3,15.28,15.3,21700.0,14.8954,14.9051,14.8856,14.9051,21700.0
2011-01-25 12:10:00,15.3,15.32,15.29,15.32,78800.0,14.9051,14.9246,14.8954,14.9246,78800.0
2011-01-25 12:20:00,15.32,15.34,15.31,15.34,28800.0,14.9246,14.9441,14.9149,14.9441,28800.0
2011-01-25 12:30:00,15.34,15.37,15.34,15.37,61200.0,14.9441,14.9733,14.9441,14.9733,61200.0
2011-01-25 12:40:00,15.37,15.38,15.35,15.35,61800.0,14.9733,14.9831,14.9538,14.9538,61800.0
2011-01-25 12:50:00,15.35,15.36,15.33,15.35,46300.0,14.9538,14.9636,14.9344,14.9538,46300.0
2011-01-25 13:00:00,15.35,15.38,15.34,15.34,151600.0,14.9538,14.9831,14.9441,14.9441,151600.0
2011-01-25 13:10:00,15.35,15.35,15.34,15.34,19600.0,14.9538,14.9538,14.9441,14.9441,19600.0
2011-01-25 13:20:00,15.35,15.35,15.31,15.31,60300.0,14.9538,14.9538,14.9149,14.9149,60300.0
2011-01-25 13:30:00,15.32,15.34,15.31,15.34,58200.0,14.9246,14.9441,14.9149,14.9441,58200.0
2011-01-25 13:40:00,15.34,15.35,15.33,15.34,32600.0,14.9441,14.9538,14.9344,14.9441,32600.0
2011-01-25 13:50:00,15.34,15.36,15.34,15.34,53500.0,14.9441,14.9636,14.9441,14.9441,53500.0
2011-01-25 14:00:00,15.34,15.35,15.31,15.32,50100.0,14.9441,14.9538,14.9149,14.9246,50100.0
2011-01-25 14:10:00,15.32,15.32,15.25,15.26,104900.0,14.9246,14.9246,14.8564,14.8662,104900.0
2011-01-25 14:20:00,15.27,15.29,15.24,15.26,106200.0,14.8759,14.8954,14.8467,14.8662,106200.0
2011-01-25 14:30:00,15.25,15.3,15.25,15.29,118300.0,14.8564,14.9051,14.8564,14.8954,118300.0
2011-01-25 14:40:00,15.3,15.3,15.29,15.29,40300.0,14.9051,14.9051,14.8954,14.8954,40300.0
2011-01-25 14:50:00,15.29,15.3,15.28,15.29,141700.0,14.8954,14.9051,14.8856,14.8954,141700.0
2011-01-25 15:00:00,15.3,15.32,15.29,15.31,66400.0,14.9051,14.9246,14.8954,14.9149,66400.0
2011-01-25 15:10:00,15.31,15.34,15.31,15.34,53700.0,14.9149,14.9441,14.9149,14.9441,53700.0
2011-01-25 15:20:00,15.34,15.36,15.33,15.35,87400.0,14.9441,14.9636,14.9344,14.9538,87400.0
2011-01-25 15:30:00,15.35,15.35,15.33,15.34,63500.0,14.9538,14.9538,14.9344,14.9441,63500.0
2011-01-25 15:40:00,15.33,15.38,15.33,15.38,159700.0,14.9344,14.9831,14.9344,14.9831,159700.0
2011-01-25 15:50:00,15.38,15.4,15.37,15.38,256600.0,14.9831,15.0026,14.9733,14.9831,256600.0
2011-01-26 09:30:00,15.4,15.4,15.32,15.34,70300.0,15.0026,15.0026,14.9246,14.9441,70300.0
2011-01-26 09:40:00,15.34,15.39,15.32,15.36,94200.0,14.9441,14.9928,14.9246,14.9636,94200.0
2011-01-26 09:50:00,15.36,15.38,15.3,15.33,90100.0,14.9636,14.9831,14.9051,14.9344,90100.0
2011-01-26 10:00:00,15.33,15.41,15.28,15.38,182600.0,14.9344,15.0123,14.8856,14.9831,182600.0
2011-01-26 10:10:00,15.37,15.41,15.36,15.4,59100.0,14.9733,15.0123,14.9636,15.0026,59100.0
2011-01-26 10:20:00,15.4,15.49,15.4,15.46,109900.0,15.0026,15.0902,15.0026,15.061,109900.0
2011-01-26 10:30:00,15.46,15.46,15.39,15.41,96000.0,15.061,15.061,14.9928,15.0123,96000.0
2011-01-26 10:40:00,15.4,15.48,15.4,15.48,41900.0,15.0026,15.0805,15.0026,15.0805,41900.0
2011-01-26 10:50:00,15.49,15.5,15.41,15.42,58200.0,15.0902,15.1,15.0123,15.022,58200.0
2011-01-26 11:00:00,15.43,15.47,15.4,15.43,239500.0,15.0318,15.0707,15.0026,15.0318,239500.0
2011-01-26 11:10:00,15.43,15.45,15.4,15.43,40800.0,15.0318,15.0513,15.0026,15.0318,40800.0
2011-01-26 11:20:00,15.42,15.44,15.39,15.4,111300.0,15.022,15.0415,14.9928,15.0026,111300.0
2011-01-26 11:30:00,15.4,15.4,15.36,15.36,33800.0,15.0026,15.0026,14.9636,14.9636,33800.0
2011-01-26 11:40:00,15.37,15.39,15.35,15.38,22800.0,14.9733,14.9928,14.9538,14.9831,22800.0
2011-01-26 11:50:00,15.38,15.39,15.36,15.36,35700.0,14.9831,14.9928,14.9636,14.9636,35700.0
2011-01-26 12:00:00,15.36,15.4,15.36,15.39,24300.0,14.9636,15.0026,14.9636,14.9928,24300.0
2011-01-26 12:10:00,15.4,15.4,15.38,15.38,17400.0,15.0026,15.0026,14.9831,14.9831,17400.0
2011-01-26 12:20:00,15.38,15.4,15.38,15.39,21200.0,14.9831,15.0026,14.9831,14.9928,21200.0
2011-01-26 12:30:00,15.4,15.4,15.38,15.39,19000.0,15.0026,15.0026,14.9831,14.9928,19000.0
2011-01-26 12:40:00,15.39,15.4,15.38,15.39,23900.0,14.9928,15.0026,14.9831,14.9928,23900.0
2011-01-26 12:50:00,15.4,15.42,15.39,15.4,58700.0,15.0026,15.022,14.9928,15.0026,58700.0
2011-01-26 13:00:00,15.4,15.41,15.38,15.4,40000.0,15.0026,15.0123,14.9831,15.0026,40000.0
2011-01-26 13:10:00,15.4,15.42,15.39,15.39,34800.0,15.0026,15.022,14.9928,14.9928,34800.0
2011-01-26 13:20:00,15.4,15.4,15.35,15.35,104500.0,15.0026,15.0026,14.9538,14.9538,104500.0
2011-01-26 13:30:00,15.36,15.36,15.33,15.33,65600.0,14.9636,14.9636,14.9344,14.9344,65600.0
2011-01-26 13:40:00,15.33,15.35,15.33,15.34,86200.0,14.9344,14.9538,14.9344,14.9441,86200.0
2011-01-26 13:50:00,15.35,15.37,15.33,15.36,128600.0,14.9538,14.9733,14.9344,14.9636,128600.0
2011-01-26 14:00:00,15.35,15.37,15.34,15.36,75500.0,14.9538,14.9733,14.9441,14.9636,75500.0
2011-01-26 14:10:00,15.36,15.37,15.3,15.31,152900.0,14.9636,14.9733,14.9051,14.9149,152900.0
2011-01-26 14:20:00,15.31,15.34,15.28,15.33,104200.0,14.9149,14.9441,14.8856,14.9344,104200.0
2011-01-26 14:30:00,15.33,15.35,15.32,15.34,88600.0,14.9344,14.9538,14.9246,14.9441,88600.0
2011-01-26 14:40:00,15.34,15.36,15.33,15.35,79300.0,14.9441,14.9636,14.9344,14.9538,79300.0
2011-01-26 14:50:00,15.35,15.38,15.34,15.38,89400.0,14.9538,14.9831,14.9441,14.9831,89400.0
2011-01-26 15:00:00,15.37,15.39,15.35,15.36,63100.0,14.9733,14.9928,14.9538,14.9636,63100.0
2011-01-26 15:10:00,15.36,15.38,15.35,15.35,34600.0,14.9636,14.9831,14.9538,14.9538,34600.0
2011-01-26 15:20:00,15.35,15.37,15.35,15.36,64500.0,14.9538,14.9733,14.9538,14.9636,64500.0
2011-01-26 15:30:00,15.36,15.37,15.34,15.35,92000.0,14.9636,14.9733,14.9441,14.9538,92000.0
2011-01-26 15:40:00,15.35,15.4,15.35,15.37,147900.0,14.9538,15.0026,14.9538,14.9733,147900.0
2011-01-26 15:50:00,15.38,15.38,15.33,15.33,272900.0,14.9831,14.9831,14.9344,14.9344,272900.0
2011-01-27 09:30:00,15.3,15.34,15.27,15.34,86600.0,14.9051,14.9441,14.8759,14.9441,86600.0
2011-01-27 09:40:00,15.34,15.4,15.34,15.38,62700.0,14.9441,15.0026,14.9441,14.9831,62700.0
2011-01-27 09:50:00,15.37,15.38,15.31,15.32,27700.0,14.9733,14.9831,14.9149,14.9246,27700.0
2011-01-27 10:00:00,15.32,15.34,15.26,15.27,64900.0,14.9246,14.9441,14.8662,14.8759,64900.0
2011-01-27 10:10:00,15.27,15.32,15.26,15.32,49900.0,14.8759,14.9246,14.8662,14.9246,49900.0
2011-01-27 10:20:00,15.32,15.33,15.3,15.3,46400.0,14.9246,14.9344,14.9051,14.9051,46400.0
2011-01-27 10:30:00,15.31,15.31,15.26,15.27,36200.0,14.9149,14.9149,14.8662,14.8759,36200.0
2011-01-27 10:40:00,15.27,15.3,15.27,15.28,64300.0,14.8759,14.9051,14.8759,14.8856,64300.0
2011-01-27 10:50:00,15.28,15.3,15.27,15.27,94800.0,14.8856,14.9051,14.8759,14.8759,94800.0
2011-01-27 11:00:00,15.28,15.29,15.26,15.27,56500.0,14.8856,14.8954,14.8662,14.8759,56500.0
2011-01-27 11:10:00,15.28,15.3,15.27,15.3,33400.0,14.8856,14.9051,14.8759,14.9051,33400.0
2011-01-27 11:20:00,15.29,15.31,15.27,15.29,53100.0,14.8954,14.9149,14.8759,14.8954,53100.0
2011-01-27 11:30:00,15.29,15.29,15.26,15.28,74900.0,14.8954,14.8954,14.8662,14.8856,74900.0
2011-01-27 11:40:00,15.27,15.28,15.27,15.27,25300.0,14.8759,14.8856,14.8759,14.8759,25300.0
2011-01-27 11:50:00,15.27,15.3,15.27,15.27,69200.0,14.8759,14.9051,14.8759,14.8759,69200.0
2011-01-27 12:00:00,15.27,15.28,15.26,15.26,23800.0,14.8759,14.8856,14.8662,14.8662,23800.0
2011-01-27 12:10:00,15.27,15.27,15.26,15.27,29800.0,14.8759,14.8759,14.8662,14.8759,29800.0
2011-01-27 12:20:00,15.27,15.27,15.23,15.24,70600.0,14.8759,14.8759,14.8369,14.8467,70600.0
2011-01-27 12:30:00,15.23,15.24,15.2,15.23,125000.0,14.8369,14.8467,14.8077,14.8369,125000.0
2011-01-27 12:40:00,15.22,15.23,15.19,15.2,72700.0,14.8272,14.8369,14.798,14.8077,72700.0
2011-01-27 12:50:00,15.2,15.21,15.19,15.2,60200.0,14.8077,14.8175,14.798,14.8077,60200.0
2011-01-27 13:00:00,15.2,15.21,15.16,15.17,67400.0,14.8077,14.8175,14.7687,14.7785,67400.0
2011-01-27 13:10:00,15.16,15.19,15.16,15.19,78000.0,14.7687,14.798,14.7687,14.798,78000.0
2011-01-27 13:20:00,15.18,15.18,15.15,15.15,55200.0,14.7882,14.7882,14.759,14.759,55200.0
2011-01-27 13:30:00,15.15,15.15,15.13,15.13,30500.0,14.759,14.759,14.7395,14.7395,30500.0
2011-01-27 13:40:00,15.13,15.14,15.12,15.12,38800.0,14.7395,14.7493,14.7298,14.7298,38800.0
2011-01-27 13:50:00,15.12,15.15,15.12,15.14,84500.0,14.7298,14.759,14.7298,14.7493,84500.0
2011-01-27 14:00:00,15.15,15.16,15.14,15.15,304900.0,14.759,14.7687,14.7493,14.759,304900.0
2011-01-27 14:10:00,15.15,15.16,15.14,15.16,102000.0,14.759,14.7687,14.7493,14.7687,102000.0
2011-01-27 14:20:00,15.15,15.16,15.11,15.11,79600.0,14.759,14.7687,14.72,14.72,79600.0
2011-01-27 14:30:00,15.11,15.12,15.11,15.11,35500.0,14.72,14.7298,14.72,14.72,35500.0
2011-01-27 14:40:00,15.12,15.14,15.08,15.09,389900.0,14.7298,14.7493,14.6908,14.7006,389900.0
2011-01-27 14:50:00,15.09,15.11,15.07,15.11,130900.0,14.7006,14.72,14.6811,14.72,130900.0
2011-01-27 15:00:00,15.11,15.14,15.09,15.1,210700.0,14.72,14.7493,14.7006,14.7103,210700.0
2011-01-27 15:10:00,15.09,15.1,15.08,15.09,56700.0,14.7006,14.7103,14.6908,14.7006,56700.0
2011-01-27 15:20:00,15.08,15.11,15.08,15.11,84400.0,14.6908,14.72,14.6908,14.72,84400.0
2011-01-27 15:30:00,15.11,15.12,15.1,15.12,194000.0,14.72,14.7298,14.7103,14.7298,194000.0
2011-01-27 15:40:00,15.12,15.13,15.1,15.1,291900.0,14.7298,14.7395,14.7103,14.7103,291900.0
2011-01-27 15:50:00,15.11,15.11,15.06,15.08,444300.0,14.72,14.72,14.6713,14.6908,444300.0
2011-01-28 09:30:00,15.13,15.24,15.09,15.24,175800.0,14.7395,14.8467,14.7006,14.8467,175800.0
2011-01-28 09:40:00,15.24,15.26,15.2,15.22,107300.0,14.8467,14.8662,14.8077,14.8272,107300.0
2011-01-28 09:50:00,15.22,15.22,15.02,15.03,98500.0,14.8272,14.8272,14.6324,14.6421,98500.0
2011-01-28 10:00:00,15.02,15.18,15.02,15.16,240500.0,14.6324,14.7882,14.6324,14.7687,240500.0
2011-01-28 10:10:00,15.15,15.17,15.11,15.11,96600.0,14.759,14.7785,14.72,14.72,96600.0
2011-01-28 10:20:00,15.11,15.12,15.01,15.02,136100.0,14.72,14.7298,14.6226,14.6324,136100.0
2011-01-28 10:30:00,15.01,15.02,14.98,14.99,248500.0,14.6226,14.6324,14.5934,14.6031,248500.0
2011-01-28 10:40:00,15.0,15.01,14.93,14.94,160200.0,14.6129,14.6226,14.5447,14.5544,160200.0
2011-01-28 10:50:00,14.95,15.02,14.9,14.98,197800.0,14.5642,14.6324,14.5155,14.5934,197800.0
2011-01-28 11:00:00,14.98,15.0,14.92,14.93,101700.0,14.5934,14.6129,14.5349,14.5447,101700.0
2011-01-28 11:10:00,14.92,14.93,14.85,14.89,231300.0,14.5349,14.5447,14.4667,14.5057,231300.0
2011-01-28 11:20:00,14.9,14.92,14.89,14.9,137000.0,14.5155,14.5349,14.5057,14.5155,137000.0
2011-01-28 11:30:00,14.9,14.91,14.83,14.85,169800.0,14.5155,14.5252,14.4473,14.4667,169800.0
2011-01-28 11:40:00,14.84,14.86,14.8,14.81,135400.0,14.457,14.4765,14.418,14.4278,135400.0
2011-01-28 11:50:00,14.82,14.86,14.81,14.83,213800.0,14.4375,14.4765,14.4278,14.4473,213800.0
2011-01-28 12:00:00,14.84,14.86,14.82,14.84,225100.0,14.457,14.4765,14.4375,14.457,225100.0
2011-01-28 12:10:00,14.83,14.86,14.83,14.86,152600.0,14.4473,14.4765,14.4473,14.4765,152600.0
2011-01-28 12:20:00,14.86,14.91,14.86,14.88,169500.0,14.4765,14.5252,14.4765,14.496,169500.0
2011-01-28 12:30:00,14.87,14.93,14.87,14.92,121700.0,14.4862,14.5447,14.4862,14.5349,121700.0
2011-01-28 12:40:00,14.93,14.94,14.91,14.91,104100.0,14.5447,14.5544,14.5252,14.5252,104100.0
2011-01-28 12:50:00,14.91,14.93,14.91,14.93,53000.0,14.5252,14.5447,14.5252,14.5447,53000.0
2011-01-28 13:00:00,14.92,14.93,14.9,14.91,151300.0,14.5349,14.5447,14.5155,14.5252,151300.0
2011-01-28 13:10:00,14.91,14.98,14.91,14.96,187100.0,14.5252,14.5934,14.5252,14.5739,187100.0
2011-01-28 13:20:00,14.97,14.97,14.93,14.93,131600.0,14.5836,14.5836,14.5447,14.5447,131600.0
2011-01-28 13:30:00,14.93,14.95,14.91,14.93,109000.0,14.5447,14.5642,14.5252,14.5447,109000.0
2011-01-28 13:40:00,14.92,14.98,14.92,14.96,347700.0,14.5349,14.5934,14.5349,14.5739,347700.0
2011-01-28 13:50:00,14.96,15.04,14.96,15.04,61200.0,14.5739,14.6518,14.5739,14.6518,61200.0
2011-01-28 14:00:00,15.04,15.04,14.98,14.99,102600.0,14.6518,14.6518,14.5934,14.6031,102600.0
2011-01-28 14:10:00,14.98,15.01,14.98,15.0,131900.0,14.5934,14.6226,14.5934,14.6129,131900.0
2011-01-28 14:20:00,15.0,15.02,14.99,15.02,59700.0,14.6129,14.6324,14.6031,14.6324,59700.0
2011-01-28 14:30:00,15.02,15.05,15.01,15.04,88400.0,14.6324,14.6616,14.6226,14.6518,88400.0
2011-01-28 14:40:00,15.04,15.04,15.02,15.03,45600.0,14.6518,14.6518,14.6324,14.6421,45600.0
2011-01-28 14:50:00,15.03,15.03,14.99,15.0,124800.0,14.6421,14.6421,14.6031,14.6129,124800.0
2011-01-28 15:00:00,14.99,15.03,14.99,15.02,94500.0,14.6031,14.6421,14.6031,14.6324,94500.0
2011-01-28 15:10:00,15.02,15.03,15.0,15.02,214400.0,14.6324,14.6421,14.6129,14.6324,214400.0
2011-01-28 15:20:00,15.01,15.02,14.99,14.99,115200.0,14.6226,14.6324,14.6031,14.6031,115200.0
2011-01-28 15:30:00,14.99,15.01,14.98,14.98,147800.0,14.6031,14.6226,14.5934,14.5934,147800.0
2011-01-28 15:40:00,14.99,15.01,14.95,15.01,242700.0,14.6031,14.6226,14.5642,14.6226,242700.0
2011-01-28 15:50:00,15.0,15.02,14.99,15.01,442000.0,14.6129,14.6324,14.6031,14.6226,442000.0
2011-01-31 09:30:00,15.01,15.12,15.0,15.09,219400.0,14.6226,14.7298,14.6129,14.7006,219400.0
2011-01-31 09:40:00,15.08,15.17,15.08,15.13,245900.0,14.6908,14.7785,14.6908,14.7395,245900.0
2011-01-31 09:50:00,15.13,15.18,15.07,15.09,259500.0,14.7395,14.7882,14.6811,14.7006,259500.0
2011-01-31 10:00:00,15.09,15.24,15.03,15.21,334600.0,14.7006,14.8467,14.6421,14.8175,334600.0
2011-01-31 10:10:00,15.21,15.24,15.18,15.21,235000.0,14.8175,14.8467,14.7882,14.8175,235000.0
2011-01-31 10:20:00,15.21,15.24,15.19,15.23,82500.0,14.8175,14.8467,14.798,14.8369,82500.0
2011-01-31 10:30:00,15.22,15.24,15.19,15.21,79000.0,14.8272,14.8467,14.798,14.8175,79000.0
2011-01-31 10:40:00,15.2,15.24,15.18,15.2,446000.0,14.8077,14.8467,14.7882,14.8077,446000.0
2011-01-31 10:50:00,15.19,15.24,15.17,15.2,389100.0,14.798,14.8467,14.7785,14.8077,389100.0
2011-01-31 11:00:00,15.21,15.21,15.16,15.16,227300.0,14.8175,14.8175,14.7687,14.7687,227300.0
2011-01-31 11:10:00,15.16,15.16,15.12,15.16,66900.0,14.7687,14.7687,14.7298,14.7687,66900.0
2011-01-31 11:20:00,15.15,15.19,15.15,15.19,344200.0,14.759,14.798,14.759,14.798,344200.0
2011-01-31 11:30:00,15.19,15.21,15.16,15.2,87700.0,14.798,14.8175,14.7687,14.8077,87700.0
2011-01-31 11:40:00,15.21,15.21,15.19,15.2,77800.0,14.8175,14.8175,14.798,14.8077,77800.0
2011-01-31 11:50:00,15.2,15.22,15.2,15.22,128300.0,14.8077,14.8272,14.8077,14.8272,128300.0
2011-01-31 12:00:00,15.21,15.26,15.21,15.25,177300.0,14.8175,14.8662,14.8175,14.8564,177300.0
2011-01-31 12:10:00,15.24,15.29,15.24,15.28,90100.0,14.8467,14.8954,14.8467,14.8856,90100.0
2011-01-31 12:20:00,15.29,15.31,15.27,15.3,175200.0,14.8954,14.9149,14.8759,14.9051,175200.0
2011-01-31 12:30:00,15.3,15.32,15.3,15.31,71400.0,14.9051,14.9246,14.9051,14.9149,71400.0
2011-01-31 12:40:00,15.31,15.32,15.31,15.31,25400.0,14.9149,14.9246,14.9149,14.9149,25400.0
2011-01-31 12:50:00,15.31,15.32,15.3,15.32,71200.0,14.9149,14.9246,14.9051,14.9246,71200.0
2011-01-31 13:00:00,15.32,15.36,15.31,15.35,105500.0,14.9246,14.9636,14.9149,14.9538,105500.0
2011-01-31 13:10:00,15.34,15.36,15.32,15.33,170600.0,14.9441,14.9636,14.9246,14.9344,170600.0
2011-01-31 13:20:00,15.34,15.37,15.33,15.34,115600.0,14.9441,14.9733,14.9344,14.9441,115600.0
2011-01-31 13:30:00,15.33,15.35,15.33,15.34,160900.0,14.9344,14.9538,14.9344,14.9441,160900.0
2011-01-31 13:40:00,15.35,15.37,15.35,15.37,65000.0,14.9538,14.9733,14.9538,14.9733,65000.0
2011-01-31 13:50:00,15.36,15.41,15.36,15.4,123800.0,14.9636,15.0123,14.9636,15.0026,123800.0
2011-01-31 14:00:00,15.4,15.4,15.37,15.38,72200.0,15.0026,15.0026,14.9733,14.9831,72200.0
2011-01-31 14:10:00,15.38,15.38,15.34,15.37,190000.0,14.9831,14.9831,14.9441,14.9733,190000.0
2011-01-31 14:20:00,15.37,15.38,15.36,15.38,61900.0,14.9733,14.9831,14.9636,14.9831,61900.0
2011-01-31 14:30:00,15.37,15.38,15.32,15.36,119300.0,14.9733,14.9831,14.9246,14.9636,119300.0
2011-01-31 14:40:00,15.36,15.38,15.35,15.38,95500.0,14.9636,14.9831,14.9538,14.9831,95500.0
2011-01-31 14:50:00,15.38,15.4,15.37,15.4,159200.0,14.9831,15.0026,14.9733,15.0026,159200.0
2011-01-31 15:00:00,15.4,15.42,15.39,15.42,179600.0,15.0026,15.022,14.9928,15.022,179600.0
2011-01-31 15:10:00,15.41,15.42,15.39,15.42,342400.0,15.0123,15.022,14.9928,15.022,342400.0
2011-01-31 15:20:00,15.42,15.44,15.37,15.41,481800.0,15.022,15.0415,14.9733,15.0123,481800.0
2011-01-31 15:30:00,15.4,15.45,15.4,15.45,227900.0,15.0026,15.0513,15.0026,15.0513,227900.0
2011-01-31 15:40:00,15.44,15.48,15.44,15.48,375700.0,15.0415,15.0805,15.0415,15.0805,375700.0
2011-01-31 15:50:00,15.48,15.59,15.48,15.59,1165000.0,15.0805,15.1876,15.0805,15.1876,1165000.0
2011-02-01 09:30:00,15.58,15.98,15.57,15.93,930500.0,15.1779,15.5676,15.1682,15.5189,930500.0
2011-02-01 09:40:00,15.93,15.98,15.68,15.69,401500.0,15.5189,15.5676,15.2753,15.2851,401500.0
2011-02-01 09:50:00,15.69,15.7,15.53,15.54,692500.0,15.2851,15.2948,15.1292,15.1389,692500.0
2011-02-01 10:00:00,15.55,15.69,15.55,15.65,350900.0,15.1487,15.2851,15.1487,15.2461,350900.0
2011-02-01 10:10:00,15.65,15.79,15.64,15.73,336600.0,15.2461,15.3825,15.2364,15.324,336600.0
2011-02-01 10:20:00,15.73,15.77,15.73,15.73,222700.0,15.324,15.363,15.324,15.324,222700.0
2011-02-01 10:30:00,15.73,15.74,15.71,15.72,90900.0,15.324,15.3338,15.3046,15.3143,90900.0
2011-02-01 10:40:00,15.72,15.82,15.72,15.81,205500.0,15.3143,15.4117,15.3143,15.402,205500.0
2011-02-01 10:50:00,15.8,15.82,15.78,15.81,326500.0,15.3922,15.4117,15.3727,15.402,326500.0
2011-02-01 11:00:00,15.81,15.83,15.8,15.81,248700.0,15.402,15.4215,15.3922,15.402,248700.0
2011-02-01 11:10:00,15.81,15.82,15.61,15.62,563100.0,15.402,15.4117,15.2071,15.2169,563100.0
2011-02-01 11:20:00,15.62,15.62,15.47,15.47,486200.0,15.2169,15.2169,15.0707,15.0707,486200.0
2011-02-01 11:30:00,15.47,15.51,15.32,15.34,685700.0,15.0707,15.1097,14.9246,14.9441,685700.0
2011-02-01 11:40:00,15.34,15.44,15.3,15.39,285200.0,14.9441,15.0415,14.9051,14.9928,285200.0
2011-02-01 11:50:00,15.4,15.48,15.38,15.41,146900.0,15.0026,15.0805,14.9831,15.0123,146900.0
2011-02-01 12:00:00,15.41,15.43,15.39,15.43,231300.0,15.0123,15.0318,14.9928,15.0318,231300.0
2011-02-01 12:10:00,15.43,15.46,15.4,15.41,208100.0,15.0318,15.061,15.0026,15.0123,208100.0
2011-02-01 12:20:00,15.4,15.41,15.31,15.37,189800.0,15.0026,15.0123,14.9149,14.9733,189800.0
2011-02-01 12:30:00,15.36,15.39,15.31,15.31,124800.0,14.9636,14.9928,14.9149,14.9149,124800.0
2011-02-01 12:40:00,15.32,15.32,15.27,15.3,159800.0,14.9246,14.9246,14.8759,14.9051,159800.0
2011-02-01 12:50:00,15.31,15.42,15.3,15.42,170900.0,14.9149,15.022,14.9051,15.022,170900.0
2011-02-01 13:00:00,15.42,15.52,15.42,15.5,203000.0,15.022,15.1195,15.022,15.1,203000.0
2011-02-01 13:10:00,15.5,15.53,15.5,15.53,181700.0,15.1,15.1292,15.1,15.1292,181700.0
2011-02-01 13:20:00,15.52,15.58,15.52,15.56,152500.0,15.1195,15.1779,15.1195,15.1584,152500.0
2011-02-01 13:30:00,15.55,15.59,15.52,15.58,157800.0,15.1487,15.1876,15.1195,15.1779,157800.0
2011-02-01 13:40:00,15.59,15.68,15.58,15.67,262900.0,15.1876,15.2753,15.1779,15.2656,262900.0
2011-02-01 13:50:00,15.67,15.7,15.66,15.7,193200.0,15.2656,15.2948,15.2558,15.2948,193200.0
2011-02-01 14:00:00,15.69,15.75,15.67,15.71,363500.0,15.2851,15.3435,15.2656,15.3046,363500.0
2011-02-01 14:10:00,15.7,15.73,15.66,15.67,153800.0,15.2948,15.324,15.2558,15.2656,153800.0
2011-02-01 14:20:00,15.66,15.69,15.65,15.67,191600.0,15.2558,15.2851,15.2461,15.2656,191600.0
2011-02-01 14:30:00,15.67,15.69,15.66,15.68,88900.0,15.2656,15.2851,15.2558,15.2753,88900.0
2011-02-01 14:40:00,15.69,15.75,15.68,15.7,252100.0,15.2851,15.3435,15.2753,15.2948,252100.0
2011-02-01 14:50:00,15.7,15.74,15.67,15.74,267400.0,15.2948,15.3338,15.2656,15.3338,267400.0
2011-02-01 15:00:00,15.74,15.76,15.72,15.73,117300.0,15.3338,15.3533,15.3143,15.324,117300.0
2011-02-01 15:10:00,15.72,15.73,15.69,15.69,180900.0,15.3143,15.324,15.2851,15.2851,180900.0
2011-02-01 15:20:00,15.69,15.71,15.67,15.68,184100.0,15.2851,15.3046,15.2656,15.2753,184100.0
2011-02-01 15:30:00,15.69,15.72,15.68,15.72,358700.0,15.2851,15.3143,15.2753,15.3143,358700.0
2011-02-01 15:40:00,15.72,15.72,15.61,15.62,706000.0,15.3143,15.3143,15.2071,15.2169,706000.0
2011-02-01 15:50:00,15.62,15.65,15.57,15.63,959500.0,15.2169,15.2461,15.1682,15.2266,959500.0
2011-02-02 09:30:00,17.2,17.75,16.23,17.74,4777000.0,16.7561,17.2919,15.8111,17.2822,4777000.0
2011-02-02 09:40:00,17.75,17.79,17.6,17.75,2670000.0,17.2919,17.3309,17.1458,17.2919,2670000.0
2011-02-02 09:50:00,17.75,17.95,17.61,17.93,2988100.0,17.2919,17.4867,17.1555,17.4673,2988100.0
2011-02-02 10:00:00,17.93,18.2,17.91,18.12,3009400.0,17.4673,17.7303,17.4478,17.6524,3009400.0
2011-02-02 10:10:00,18.13,18.19,17.86,18.12,2492500.0,17.6621,17.7205,17.3991,17.6524,2492500.0
2011-02-02 10:20:00,18.11,18.12,17.94,18.0,1293200.0,17.6426,17.6524,17.477,17.5354,1293200.0
2011-02-02 10:30:00,18.0,18.13,18.0,18.07,812000.0,17.5354,17.6621,17.5354,17.6036,812000.0
2011-02-02 10:40:00,18.07,18.09,17.95,17.97,1304000.0,17.6036,17.6231,17.4867,17.5062,1304000.0
2011-02-02 10:50:00,17.97,18.03,17.97,17.99,1404800.0,17.5062,17.5647,17.5062,17.5257,1404800.0
2011-02-02 11:00:00,18.0,18.01,17.79,17.79,1452200.0,17.5354,17.5452,17.3309,17.3309,1452200.0
2011-02-02 11:10:00,17.8,17.89,17.79,17.86,653700.0,17.3406,17.4283,17.3309,17.3991,653700.0
2011-02-02 11:20:00,17.87,17.89,17.78,17.82,903500.0,17.4088,17.4283,17.3211,17.3601,903500.0
2011-02-02 11:30:00,17.82,17.85,17.7,17.74,899000.0,17.3601,17.3893,17.2432,17.2822,899000.0
2011-02-02 11:40:00,17.74,17.75,17.58,17.59,937100.0,17.2822,17.2919,17.1263,17.136,937100.0
2011-02-02 11:50:00,17.6,17.6,17.49,17.5,1092500.0,17.1458,17.1458,17.0386,17.0484,1092500.0
2011-02-02 12:00:00,17.5,17.59,17.49,17.51,663100.0,17.0484,17.136,17.0386,17.0581,663100.0
2011-02-02 12:10:00,17.51,17.6,17.5,17.56,426500.0,17.0581,17.1458,17.0484,17.1068,426500.0
2011-02-02 12:20:00,17.57,17.75,17.55,17.74,759000.0,17.1165,17.2919,17.0971,17.2822,759000.0
2011-02-02 12:30:00,17.74,17.87,17.71,17.85,737000.0,17.2822,17.4088,17.2529,17.3893,737000.0
2011-02-02 12:40:00,17.85,17.93,17.81,17.91,582300.0,17.3893,17.4673,17.3504,17.4478,582300.0
2011-02-02 12:50:00,17.91,17.94,17.82,17.84,420600.0,17.4478,17.477,17.3601,17.3796,420600.0
2011-02-02 13:00:00,17.83,17.93,17.81,17.91,338400.0,17.3698,17.4673,17.3504,17.4478,338400.0
2011-02-02 13:10:00,17.92,18.05,17.91,18.03,840500.0,17.4575,17.5842,17.4478,17.5647,840500.0
2011-02-02 13:20:00,18.04,18.05,17.98,18.0,351900.0,17.5744,17.5842,17.516,17.5354,351900.0
2011-02-02 13:30:00,18.0,18.11,17.97,17.99,792900.0,17.5354,17.6426,17.5062,17.5257,792900.0
2011-02-02 13:40:00,17.98,18.0,17.92,17.98,507400.0,17.516,17.5354,17.4575,17.516,507400.0
2011-02-02 13:50:00,17.97,17.99,17.9,17.96,518900.0,17.5062,17.5257,17.438,17.4965,518900.0
2011-02-02 14:00:00,17.96,17.96,17.9,17.9,373500.0,17.4965,17.4965,17.438,17.438,373500.0
2011-02-02 14:10:00,17.91,17.92,17.88,17.89,404900.0,17.4478,17.4575,17.4185,17.4283,404900.0
2011-02-02 14:20:00,17.9,17.98,17.89,17.96,344900.0,17.438,17.516,17.4283,17.4965,344900.0
2011-02-02 14:30:00,17.95,18.0,17.9,17.96,359400.0,17.4867,17.5354,17.438,17.4965,359400.0
2011-02-02 14:40:00,17.96,17.96,17.9,17.96,371400.0,17.4965,17.4965,17.438,17.4965,371400.0
2011-02-02 14:50:00,17.96,18.0,17.95,17.99,501100.0,17.4965,17.5354,17.4867,17.5257,501100.0
2011-02-02 15:00:00,17.99,18.01,17.96,17.99,676200.0,17.5257,17.5452,17.4965,17.5257,676200.0
2011-02-02 15:10:00,17.98,18.03,17.94,18.03,765500.0,17.516,17.5647,17.477,17.5647,765500.0
2011-02-02 15:20:00,18.03,18.09,17.99,18.04,818600.0,17.5647,17.6231,17.5257,17.5744,818600.0
2011-02-02 15:30:00,18.04,18.09,18.03,18.07,919700.0,17.5744,17.6231,17.5647,17.6036,919700.0
2011-02-02 15:40:00,18.07,18.15,18.06,18.15,1246600.0,17.6036,17.6816,17.5939,17.6816,1246600.0
2011-02-02 15:50:00,18.15,18.17,18.06,18.1,1811000.0,17.6816,17.7011,17.5939,17.6329,1811000.0
2011-02-03 09:30:00,17.8,17.97,17.75,17.78,806400.0,17.3406,17.5062,17.2919,17.3211,806400.0
2011-02-03 09:40:00,17.79,17.79,17.52,17.56,648800.0,17.3309,17.3309,17.0678,17.1068,648800.0
2011-02-03 09:50:00,17.57,17.65,17.44,17.55,567100.0,17.1165,17.1945,16.9899,17.0971,567100.0
2011-02-03 10:00:00,17.56,17.57,17.5,17.56,649600.0,17.1068,17.1165,17.0484,17.1068,649600.0
2011-02-03 10:10:00,17.55,17.56,17.47,17.53,818400.0,17.0971,17.1068,17.0191,17.0776,818400.0
2011-02-03 10:20:00,17.52,17.67,17.52,17.67,557600.0,17.0678,17.214,17.0678,17.214,557600.0
2011-02-03 10:30:00,17.66,17.7,17.58,17.58,389900.0,17.2042,17.2432,17.1263,17.1263,389900.0
2011-02-03 10:40:00,17.58,17.65,17.52,17.61,370100.0,17.1263,17.1945,17.0678,17.1555,370100.0
2011-02-03 10:50:00,17.61,17.63,17.55,17.62,242600.0,17.1555,17.175,17.0971,17.1653,242600.0
2011-02-03 11:00:00,17.61,17.67,17.6,17.62,227100.0,17.1555,17.214,17.1458,17.1653,227100.0
2011-02-03 11:10:00,17.62,17.73,17.61,17.71,225000.0,17.1653,17.2724,17.1555,17.2529,225000.0
2011-02-03 11:20:00,17.71,17.75,17.63,17.65,448600.0,17.2529,17.2919,17.175,17.1945,448600.0
2011-02-03 11:30:00,17.64,17.75,17.63,17.74,189800.0,17.1847,17.2919,17.175,17.2822,189800.0
2011-02-03 11:40:00,17.75,17.78,17.74,17.76,301500.0,17.2919,17.3211,17.2822,17.3016,301500.0
2011-02-03 11:50:00,17.75,17.78,17.71,17.77,260200.0,17.2919,17.3211,17.2529,17.3114,260200.0
2011-02-03 12:00:00,17.77,17.77,17.69,17.71,319000.0,17.3114,17.3114,17.2335,17.2529,319000.0
2011-02-03 12:10:00,17.7,17.8,17.7,17.8,125000.0,17.2432,17.3406,17.2432,17.3406,125000.0
2011-02-03 12:20:00,17.8,17.81,17.79,17.81,97100.0,17.3406,17.3504,17.3309,17.3504,97100.0
2011-02-03 12:30:00,17.8,17.83,17.8,17.82,140200.0,17.3406,17.3698,17.3406,17.3601,140200.0
2011-02-03 12:40:00,17.83,17.83,17.82,17.82,48400.0,17.3698,17.3698,17.3601,17.3601,48400.0
2011-02-03 12:50:00,17.82,17.85,17.82,17.85,81800.0,17.3601,17.3893,17.3601,17.3893,81800.0
2011-02-03 13:00:00,17.85,17.95,17.84,17.89,251500.0,17.3893,17.4867,17.3796,17.4283,251500.0
2011-02-03 13:10:00,17.89,17.93,17.8,17.8,183700.0,17.4283,17.4673,17.3406,17.3406,183700.0
2011-02-03 13:20:00,17.8,17.88,17.8,17.85,188100.0,17.3406,17.4185,17.3406,17.3893,188100.0
2011-02-03 13:30:00,17.86,17.88,17.83,17.84,136400.0,17.3991,17.4185,17.3698,17.3796,136400.0
2011-02-03 13:40:00,17.83,17.84,17.82,17.82,92500.0,17.3698,17.3796,17.3601,17.3601,92500.0
2011-02-03 13:50:00,17.83,17.89,17.82,17.89,113600.0,17.3698,17.4283,17.3601,17.4283,113600.0
2011-02-03 14:00:00,17.89,17.94,17.84,17.84,228600.0,17.4283,17.477,17.3796,17.3796,228600.0
2011-02-03 14:10:00,17.85,17.92,17.84,17.92,80900.0,17.3893,17.4575,17.3796,17.4575,80900.0
2011-02-03 14:20:00,17.92,17.92,17.91,17.92,43500.0,17.4575,17.4575,17.4478,17.4575,43500.0
2011-02-03 14:30:00,17.92,17.99,17.91,17.99,194500.0,17.4575,17.5257,17.4478,17.5257,194500.0
2011-02-03 14:40:00,17.99,18.05,17.98,18.05,291800.0,17.5257,17.5842,17.516,17.5842,291800.0
2011-02-03 14:50:00,18.06,18.12,18.04,18.11,549500.0,17.5939,17.6524,17.5744,17.6426,549500.0
2011-02-03 15:00:00,18.11,18.19,18.08,18.08,505200.0,17.6426,17.7205,17.6134,17.6134,505200.0
2011-02-03 15:10:00,18.08,18.15,18.03,18.15,578700.0,17.6134,17.6816,17.5647,17.6816,578700.0
2011-02-03 15:20:00,18.14,18.15,18.05,18.07,234800.0,17.6718,17.6816,17.5842,17.6036,234800.0
2011-02-03 15:30:00,18.07,18.17,18.03,18.13,435200.0,17.6036,17.7011,17.5647,17.6621,435200.0
2011-02-03 15:40:00,18.13,18.13,18.06,18.12,300300.0,17.6621,17.6621,17.5939,17.6524,300300.0
2011-02-03 15:50:00,18.11,18.18,18.1,18.11,1030800.0,17.6426,17.7108,17.6329,17.6426,1030800.0
2011-02-04 09:30:00,18.08,18.15,17.89,17.96,350900.0,17.6134,17.6816,17.4283,17.4965,350900.0
2011-02-04 09:40:00,17.96,18.06,17.89,18.04,229500.0,17.4965,17.5939,17.4283,17.5744,229500.0
2011-02-04 09:50:00,18.05,18.18,18.04,18.16,239900.0,17.5842,17.7108,17.5744,17.6913,239900.0
2011-02-04 10:00:00,18.16,18.35,18.12,18.17,715000.0,17.6913,17.8764,17.6524,17.7011,715000.0
2011-02-04 10:10:00,18.17,18.25,18.05,18.22,281500.0,17.7011,17.779,17.5842,17.7498,281500.0
2011-02-04 10:20:00,18.23,18.3,18.21,18.22,304000.0,17.7595,17.8277,17.74,17.7498,304000.0
2011-02-04 10:30:00,18.21,18.27,18.21,18.25,152400.0,17.74,17.7985,17.74,17.779,152400.0
2011-02-04 10:40:00,18.25,18.26,18.14,18.17,118300.0,17.779,17.7887,17.6718,17.7011,118300.0
2011-02-04 10:50:00,18.16,18.23,18.1,18.2,186000.0,17.6913,17.7595,17.6329,17.7303,186000.0
2011-02-04 11:00:00,18.2,18.23,18.16,18.22,208500.0,17.7303,17.7595,17.6913,17.7498,208500.0
2011-02-04 11:10:00,18.23,18.25,18.19,18.2,172100.0,17.7595,17.779,17.7205,17.7303,172100.0
2011-02-04 11:20:00,18.2,18.22,18.17,18.21,107800.0,17.7303,17.7498,17.7011,17.74,107800.0
2011-02-04 11:30:00,18.21,18.25,18.19,18.23,112400.0,17.74,17.779,17.7205,17.7595,112400.0
2011-02-04 11:40:00,18.23,18.27,18.23,18.26,145300.0,17.7595,17.7985,17.7595,17.7887,145300.0
2011-02-04 11:50:00,18.26,18.29,18.25,18.26,99000.0,17.7887,17.818,17.779,17.7887,99000.0
2011-02-04 12:00:00,18.25,18.26,18.23,18.23,96700.0,17.779,17.7887,17.7595,17.7595,96700.0
2011-02-04 12:10:00,18.23,18.28,18.23,18.25,91100.0,17.7595,17.8082,17.7595,17.779,91100.0
2011-02-04 12:20:00,18.25,18.29,18.25,18.27,69300.0,17.779,17.818,17.779,17.7985,69300.0
2011-02-04 12:30:00,18.28,18.29,18.28,18.28,43100.0,17.8082,17.818,17.8082,17.8082,43100.0
2011-02-04 12:40:00,18.29,18.32,18.28,18.31,231500.0,17.818,17.8472,17.8082,17.8374,231500.0
2011-02-04 12:50:00,18.31,18.33,18.29,18.33,135200.0,17.8374,17.8569,17.818,17.8569,135200.0
2011-02-04 13:00:00,18.32,18.33,18.28,18.3,109600.0,17.8472,17.8569,17.8082,17.8277,109600.0
2011-02-04 13:10:00,18.3,18.33,18.29,18.31,113900.0,17.8277,17.8569,17.818,17.8374,113900.0
2011-02-04 13:20:00,18.32,18.33,18.29,18.29,99800.0,17.8472,17.8569,17.818,17.818,99800.0
2011-02-04 13:30:00,18.3,18.35,18.29,18.35,174100.0,17.8277,17.8764,17.818,17.8764,174100.0
2011-02-04 13:40:00,18.35,18.35,18.29,18.34,149400.0,17.8764,17.8764,17.818,17.8667,149400.0
2011-02-04 13:50:00,18.33,18.38,18.33,18.38,127500.0,17.8569,17.9056,17.8569,17.9056,127500.0
2011-02-04 14:00:00,18.38,18.39,18.36,18.37,113000.0,17.9056,17.9154,17.8862,17.8959,113000.0
2011-02-04 14:10:00,18.37,18.37,18.34,18.34,90300.0,17.8959,17.8959,17.8667,17.8667,90300.0
2011-02-04 14:20:00,18.35,18.35,18.32,18.34,102200.0,17.8764,17.8764,17.8472,17.8667,102200.0
2011-02-04 14:30:00,18.33,18.35,18.32,18.32,97100.0,17.8569,17.8764,17.8472,17.8472,97100.0
2011-02-04 14:40:00,18.32,18.35,18.3,18.33,88000.0,17.8472,17.8764,17.8277,17.8569,88000.0
2011-02-04 14:50:00,18.33,18.34,18.31,18.34,127400.0,17.8569,17.8667,17.8374,17.8667,127400.0
2011-02-04 15:00:00,18.33,18.34,18.3,18.31,95400.0,17.8569,17.8667,17.8277,17.8374,95400.0
2011-02-04 15:10:00,18.3,18.33,18.3,18.32,82200.0,17.8277,17.8569,17.8277,17.8472,82200.0
2011-02-04 15:20:00,18.32,18.33,18.3,18.31,164600.0,17.8472,17.8569,17.8277,17.8374,164600.0
2011-02-04 15:30:00,18.31,18.31,18.24,18.3,421000.0,17.8374,17.8374,17.7693,17.8277,421000.0
2011-02-04 15:40:00,18.3,18.35,18.27,18.35,259100.0,17.8277,17.8764,17.7985,17.8764,259100.0
2011-02-04 15:50:00,18.35,18.35,18.23,18.24,776600.0,17.8764,17.8764,17.7595,17.7693,776600.0
2011-02-07 09:30:00,18.2,18.3,18.05,18.13,341600.0,17.7303,17.8277,17.5842,17.6621,341600.0
2011-02-07 09:40:00,18.13,18.18,18.11,18.17,135800.0,17.6621,17.7108,17.6426,17.7011,135800.0
2011-02-07 09:50:00,18.17,18.18,18.06,18.12,147100.0,17.7011,17.7108,17.5939,17.6524,147100.0
2011-02-07 10:00:00,18.13,18.25,18.12,18.25,128700.0,17.6621,17.779,17.6524,17.779,128700.0
2011-02-07 10:10:00,18.25,18.31,18.23,18.3,117800.0,17.779,17.8374,17.7595,17.8277,117800.0
2011-02-07 10:20:00,18.3,18.37,18.29,18.29,163500.0,17.8277,17.8959,17.818,17.818,163500.0
2011-02-07 10:30:00,18.29,18.37,18.27,18.3,164600.0,17.818,17.8959,17.7985,17.8277,164600.0
2011-02-07 10:40:00,18.3,18.31,18.23,18.24,101900.0,17.8277,17.8374,17.7595,17.7693,101900.0
2011-02-07 10:50:00,18.23,18.29,18.23,18.27,126300.0,17.7595,17.818,17.7595,17.7985,126300.0
2011-02-07 11:00:00,18.27,18.31,18.21,18.23,162000.0,17.7985,17.8374,17.74,17.7595,162000.0
2011-02-07 11:10:00,18.24,18.33,18.24,18.29,89600.0,17.7693,17.8569,17.7693,17.818,89600.0
2011-02-07 11:20:00,18.3,18.3,18.22,18.22,121300.0,17.8277,17.8277,17.7498,17.7498,121300.0
2011-02-07 11:30:00,18.22,18.28,18.21,18.28,72500.0,17.7498,17.8082,17.74,17.8082,72500.0
2011-02-07 11:40:00,18.28,18.28,18.23,18.24,81300.0,17.8082,17.8082,17.7595,17.7693,81300.0
2011-02-07 11:50:00,18.24,18.26,18.23,18.23,65500.0,17.7693,17.7887,17.7595,17.7595,65500.0
2011-02-07 12:00:00,18.23,18.28,18.23,18.24,151800.0,17.7595,17.8082,17.7595,17.7693,151800.0
2011-02-07 12:10:00,18.24,18.28,18.23,18.26,146200.0,17.7693,17.8082,17.7595,17.7887,146200.0
2011-02-07 12:20:00,18.27,18.27,18.24,18.24,44100.0,17.7985,17.7985,17.7693,17.7693,44100.0
2011-02-07 12:30:00,18.24,18.27,18.21,18.25,174700.0,17.7693,17.7985,17.74,17.779,174700.0
2011-02-07 12:40:00,18.25,18.28,18.24,18.28,75100.0,17.779,17.8082,17.7693,17.8082,75100.0
2011-02-07 12:50:00,18.28,18.29,18.26,18.27,71600.0,17.8082,17.818,17.7887,17.7985,71600.0
2011-02-07 13:00:00,18.27,18.29,18.26,18.28,94200.0,17.7985,17.818,17.7887,17.8082,94200.0
2011-02-07 13:10:00,18.28,18.29,18.28,18.29,131000.0,17.8082,17.818,17.8082,17.818,131000.0
2011-02-07 13:20:00,18.29,18.3,18.28,18.29,40000.0,17.818,17.8277,17.8082,17.818,40000.0
2011-02-07 13:30:00,18.29,18.29,18.23,18.23,52900.0,17.818,17.818,17.7595,17.7595,52900.0
2011-02-07 13:40:00,18.23,18.29,18.23,18.27,88000.0,17.7595,17.818,17.7595,17.7985,88000.0
2011-02-07 13:50:00,18.28,18.29,18.27,18.28,35400.0,17.8082,17.818,17.7985,17.8082,35400.0
2011-02-07 14:00:00,18.29,18.29,18.26,18.26,52200.0,17.818,17.818,17.7887,17.7887,52200.0
2011-02-07 14:10:00,18.26,18.27,18.22,18.23,84500.0,17.7887,17.7985,17.7498,17.7595,84500.0
2011-02-07 14:20:00,18.23,18.28,18.22,18.28,129700.0,17.7595,17.8082,17.7498,17.8082,129700.0
2011-02-07 14:30:00,18.28,18.28,18.24,18.24,119600.0,17.8082,17.8082,17.7693,17.7693,119600.0
2011-02-07 14:40:00,18.24,18.28,18.24,18.28,164900.0,17.7693,17.8082,17.7693,17.8082,164900.0
2011-02-07 14:50:00,18.28,18.3,18.2,18.23,138200.0,17.8082,17.8277,17.7303,17.7595,138200.0
2011-02-07 15:00:00,18.23,18.26,18.22,18.26,79300.0,17.7595,17.7887,17.7498,17.7887,79300.0
2011-02-07 15:10:00,18.26,18.26,18.23,18.23,63300.0,17.7887,17.7887,17.7595,17.7595,63300.0
2011-02-07 15:20:00,18.23,18.26,18.19,18.25,228900.0,17.7595,17.7887,17.7205,17.779,228900.0
2011-02-07 15:30:00,18.26,18.29,18.2,18.26,244800.0,17.7887,17.818,17.7303,17.7887,244800.0
2011-02-07 15:40:00,18.25,18.27,18.24,18.27,251300.0,17.779,17.7985,17.7693,17.7985,251300.0
2011-02-07 15:50:00,18.27,18.3,18.26,18.29,526600.0,17.7985,17.8277,17.7887,17.818,526600.0
2011-02-08 09:30:00,18.27,18.27,18.08,18.14,189700.0,17.7985,17.7985,17.6134,17.6718,189700.0
2011-02-08 09:40:00,18.13,18.13,18.04,18.13,155300.0,17.6621,17.6621,17.5744,17.6621,155300.0
2011-02-08 09:50:00,18.14,18.24,18.13,18.24,152200.0,17.6718,17.7693,17.6621,17.7693,152200.0
2011-02-08 10:00:00,18.24,18.3,18.23,18.28,203600.0,17.7693,17.8277,17.7595,17.8082,203600.0
2011-02-08 10:10:00,18.28,18.3,18.25,18.29,70300.0,17.8082,17.8277,17.779,17.818,70300.0
2011-02-08 10:20:00,18.28,18.35,18.28,18.29,103900.0,17.8082,17.8764,17.8082,17.818,103900.0
2011-02-08 10:30:00,18.29,18.3,18.28,18.28,120100.0,17.818,17.8277,17.8082,17.8082,120100.0
2011-02-08 10:40:00,18.27,18.3,18.22,18.27,179200.0,17.7985,17.8277,17.7498,17.7985,179200.0
2011-02-08 10:50:00,18.27,18.28,18.25,18.26,89200.0,17.7985,17.8082,17.779,17.7887,89200.0
2011-02-08 11:00:00,18.26,18.26,18.19,18.21,66300.0,17.7887,17.7887,17.7205,17.74,66300.0
2011-02-08 11:10:00,18.22,18.29,18.22,18.26,95400.0,17.7498,17.818,17.7498,17.7887,95400.0
2011-02-08 11:20:00,18.25,18.29,18.23,18.29,38400.0,17.779,17.818,17.7595,17.818,38400.0
2011-02-08 11:30:00,18.28,18.3,18.28,18.29,115400.0,17.8082,17.8277,17.8082,17.818,115400.0
2011-02-08 11:40:00,18.29,18.3,18.27,18.29,86600.0,17.818,17.8277,17.7985,17.818,86600.0
2011-02-08 11:50:00,18.28,18.32,18.27,18.28,170600.0,17.8082,17.8472,17.7985,17.8082,170600.0
2011-02-08 12:00:00,18.28,18.32,18.27,18.28,82100.0,17.8082,17.8472,17.7985,17.8082,82100.0
2011-02-08 12:10:00,18.28,18.3,18.27,18.3,22800.0,17.8082,17.8277,17.7985,17.8277,22800.0
2011-02-08 12:20:00,18.3,18.3,18.28,18.29,34800.0,17.8277,17.8277,17.8082,17.818,34800.0
2011-02-08 12:30:00,18.3,18.34,18.3,18.34,37700.0,17.8277,17.8667,17.8277,17.8667,37700.0
2011-02-08 12:40:00,18.34,18.34,18.32,18.33,11100.0,17.8667,17.8667,17.8472,17.8569,11100.0
2011-02-08 12:50:00,18.32,18.34,18.32,18.34,14700.0,17.8472,17.8667,17.8472,17.8667,14700.0
2011-02-08 13:00:00,18.33,18.34,18.27,18.28,70000.0,17.8569,17.8667,17.7985,17.8082,70000.0
2011-02-08 13:10:00,18.28,18.29,18.25,18.29,59400.0,17.8082,17.818,17.779,17.818,59400.0
2011-02-08 13:20:00,18.29,18.32,18.29,18.29,49000.0,17.818,17.8472,17.818,17.818,49000.0
2011-02-08 13:30:00,18.29,18.3,18.24,18.25,56800.0,17.818,17.8277,17.7693,17.779,56800.0
2011-02-08 13:40:00,18.25,18.29,18.24,18.29,64800.0,17.779,17.818,17.7693,17.818,64800.0
2011-02-08 13:50:00,18.29,18.3,18.28,18.28,28500.0,17.818,17.8277,17.8082,17.8082,28500.0
2011-02-08 14:00:00,18.28,18.3,18.28,18.29,40300.0,17.8082,17.8277,17.8082,17.818,40300.0
2011-02-08 14:10:00,18.29,18.3,18.28,18.29,46900.0,17.818,17.8277,17.8082,17.818,46900.0
2011-02-08 14:20:00,18.29,18.3,18.29,18.3,141300.0,17.818,17.8277,17.818,17.8277,141300.0
2011-02-08 14:30:00,18.3,18.31,18.28,18.3,217000.0,17.8277,17.8374,17.8082,17.8277,217000.0
2011-02-08 14:40:00,18.3,18.3,18.29,18.29,77200.0,17.8277,17.8277,17.818,17.818,77200.0
2011-02-08 14:50:00,18.3,18.3,18.27,18.28,64400.0,17.8277,17.8277,17.7985,17.8082,64400.0
2011-02-08 15:00:00,18.28,18.33,18.27,18.33,76300.0,17.8082,17.8569,17.7985,17.8569,76300.0
2011-02-08 15:10:00,18.33,18.33,18.32,18.33,25600.0,17.8569,17.8569,17.8472,17.8569,25600.0
2011-02-08 15:20:00,18.32,18.34,18.32,18.34,54100.0,17.8472,17.8667,17.8472,17.8667,54100.0
2011-02-08 15:30:00,18.33,18.34,18.32,18.32,64600.0,17.8569,17.8667,17.8472,17.8472,64600.0
2011-02-08 15:40:00,18.32,18.33,18.32,18.33,70900.0,17.8472,17.8569,17.8472,17.8569,70900.0
2011-02-08 15:50:00,18.33,18.33,18.3,18.31,372000.0,17.8569,17.8569,17.8277,17.8374,372000.0
2011-02-09 09:30:00,18.23,18.4,18.16,18.4,191200.0,17.7595,17.9251,17.6913,17.9251,191200.0
2011-02-09 09:40:00,18.39,18.49,18.39,18.45,367700.0,17.9154,18.0128,17.9154,17.9738,367700.0
2011-02-09 09:50:00,18.46,18.46,18.41,18.45,184500.0,17.9836,17.9836,17.9349,17.9738,184500.0
2011-02-09 10:00:00,18.45,18.45,18.33,18.34,223000.0,17.9738,17.9738,17.8569,17.8667,223000.0
2011-02-09 10:10:00,18.34,18.34,18.21,18.21,235000.0,17.8667,17.8667,17.74,17.74,235000.0
2011-02-09 10:20:00,18.22,18.29,18.21,18.26,225400.0,17.7498,17.818,17.74,17.7887,225400.0
2011-02-09 10:30:00,18.25,18.32,18.25,18.25,297800.0,17.779,17.8472,17.779,17.779,297800.0
2011-02-09 10:40:00,18.26,18.26,18.21,18.21,106800.0,17.7887,17.7887,17.74,17.74,106800.0
2011-02-09 10:50:00,18.21,18.23,18.2,18.23,205600.0,17.74,17.7595,17.7303,17.7595,205600.0
2011-02-09 11:00:00,18.23,18.31,18.23,18.3,93800.0,17.7595,17.8374,17.7595,17.8277,93800.0
2011-02-09 11:10:00,18.3,18.3,18.2,18.21,165600.0,17.8277,17.8277,17.7303,17.74,165600.0
2011-02-09 11:20:00,18.21,18.23,18.15,18.2,145500.0,17.74,17.7595,17.6816,17.7303,145500.0
2011-02-09 11:30:00,18.2,18.2,18.16,18.19,65000.0,17.7303,17.7303,17.6913,17.7205,65000.0
2011-02-09 11:40:00,18.19,18.2,18.17,18.17,64400.0,17.7205,17.7303,17.7011,17.7011,64400.0
2011-02-09 11:50:00,18.18,18.18,18.12,18.15,82900.0,17.7108,17.7108,17.6524,17.6816,82900.0
2011-02-09 12:00:00,18.15,18.18,18.14,18.15,96600.0,17.6816,17.7108,17.6718,17.6816,96600.0
2011-02-09 12:10:00,18.14,18.15,18.12,18.15,144100.0,17.6718,17.6816,17.6524,17.6816,144100.0
2011-02-09 12:20:00,18.15,18.19,18.15,18.17,111300.0,17.6816,17.7205,17.6816,17.7011,111300.0
2011-02-09 12:30:00,18.17,18.19,18.12,18.12,188400.0,17.7011,17.7205,17.6524,17.6524,188400.0
2011-02-09 12:40:00,18.12,18.12,18.06,18.06,127900.0,17.6524,17.6524,17.5939,17.5939,127900.0
2011-02-09 12:50:00,18.06,18.07,18.03,18.03,138000.0,17.5939,17.6036,17.5647,17.5647,138000.0
2011-02-09 13:00:00,18.03,18.09,18.02,18.08,215800.0,17.5647,17.6231,17.5549,17.6134,215800.0
2011-02-09 13:10:00,18.08,18.15,18.07,18.12,409600.0,17.6134,17.6816,17.6036,17.6524,409600.0
2011-02-09 13:20:00,18.13,18.14,18.07,18.07,280500.0,17.6621,17.6718,17.6036,17.6036,280500.0
2011-02-09 13:30:00,18.07,18.08,18.04,18.04,50800.0,17.6036,17.6134,17.5744,17.5744,50800.0
2011-02-09 13:40:00,18.04,18.05,18.04,18.04,65100.0,17.5744,17.5842,17.5744,17.5744,65100.0
2011-02-09 13:50:00,18.04,18.05,18.01,18.01,163000.0,17.5744,17.5842,17.5452,17.5452,163000.0
2011-02-09 14:00:00,18.01,18.03,17.99,17.99,159600.0,17.5452,17.5647,17.5257,17.5257,159600.0
2011-02-09 14:10:00,17.99,18.03,17.99,18.0,91600.0,17.5257,17.5647,17.5257,17.5354,91600.0
2011-02-09 14:20:00,18.0,18.01,17.99,18.0,220200.0,17.5354,17.5452,17.5257,17.5354,220200.0
2011-02-09 14:30:00,18.0,18.01,17.99,18.0,324300.0,17.5354,17.5452,17.5257,17.5354,324300.0
2011-02-09 14:40:00,18.0,18.0,17.97,17.98,236800.0,17.5354,17.5354,17.5062,17.516,236800.0
2011-02-09 14:50:00,17.98,17.98,17.92,17.94,171500.0,17.516,17.516,17.4575,17.477,171500.0
2011-02-09 15:00:00,17.95,18.03,17.94,18.03,231300.0,17.4867,17.5647,17.477,17.5647,231300.0
2011-02-09 15:10:00,18.03,18.05,18.03,18.04,182600.0,17.5647,17.5842,17.5647,17.5744,182600.0
2011-02-09 15:20:00,18.03,18.04,18.01,18.01,193600.0,17.5647,17.5744,17.5452,17.5452,193600.0
2011-02-09 15:30:00,18.02,18.02,17.99,17.99,191300.0,17.5549,17.5549,17.5257,17.5257,191300.0
2011-02-09 15:40:00,17.99,18.04,17.98,18.04,300800.0,17.5257,17.5744,17.516,17.5744,300800.0
2011-02-09 15:50:00,18.04,18.04,17.98,18.03,901400.0,17.5744,17.5744,17.516,17.5647,901400.0
2011-02-10 09:30:00,17.99,18.0,17.81,17.98,285200.0,17.5257,17.5354,17.3504,17.516,285200.0
2011-02-10 09:40:00,17.98,18.0,17.93,17.93,285200.0,17.516,17.5354,17.4673,17.4673,285200.0
2011-02-10 09:50:00,17.93,18.0,17.93,18.0,188900.0,17.4673,17.5354,17.4673,17.5354,188900.0
2011-02-10 10:00:00,17.99,18.12,17.96,18.11,299100.0,17.5257,17.6524,17.4965,17.6426,299100.0
2011-02-10 10:10:00,18.11,18.22,18.11,18.16,164900.0,17.6426,17.7498,17.6426,17.6913,164900.0
2011-02-10 10:20:00,18.16,18.19,18.11,18.17,352600.0,17.6913,17.7205,17.6426,17.7011,352600.0
2011-02-10 10:30:00,18.18,18.2,18.12,18.12,264900.0,17.7108,17.7303,17.6524,17.6524,264900.0
2011-02-10 10:40:00,18.13,18.17,18.11,18.16,183900.0,17.6621,17.7011,17.6426,17.6913,183900.0
2011-02-10 10:50:00,18.17,18.17,18.04,18.04,139000.0,17.7011,17.7011,17.5744,17.5744,139000.0
2011-02-10 11:00:00,18.04,18.09,18.02,18.03,161400.0,17.5744,17.6231,17.5549,17.5647,161400.0
2011-02-10 11:10:00,18.02,18.08,18.02,18.07,82200.0,17.5549,17.6134,17.5549,17.6036,82200.0
2011-02-10 11:20:00,18.08,18.11,18.04,18.11,77500.0,17.6134,17.6426,17.5744,17.6426,77500.0
2011-02-10 11:30:00,18.1,18.11,18.08,18.1,70100.0,17.6329,17.6426,17.6134,17.6329,70100.0
2011-02-10 11:40:00,18.1,18.16,18.09,18.15,156300.0,17.6329,17.6913,17.6231,17.6816,156300.0
2011-02-10 11:50:00,18.15,18.17,18.13,18.15,105300.0,17.6816,17.7011,17.6621,17.6816,105300.0
2011-02-10 12:00:00,18.13,18.14,18.1,18.14,101800.0,17.6621,17.6718,17.6329,17.6718,101800.0
2011-02-10 12:10:00,18.13,18.14,18.1,18.1,96400.0,17.6621,17.6718,17.6329,17.6329,96400.0
2011-02-10 12:20:00,18.1,18.15,18.09,18.15,78600.0,17.6329,17.6816,17.6231,17.6816,78600.0
2011-02-10 12:30:00,18.15,18.16,18.11,18.11,66200.0,17.6816,17.6913,17.6426,17.6426,66200.0
2011-02-10 12:40:00,18.11,18.16,18.11,18.14,68800.0,17.6426,17.6913,17.6426,17.6718,68800.0
2011-02-10 12:50:00,18.13,18.16,18.11,18.11,101200.0,17.6621,17.6913,17.6426,17.6426,101200.0
2011-02-10 13:00:00,18.12,18.15,18.11,18.15,107800.0,17.6524,17.6816,17.6426,17.6816,107800.0
2011-02-10 13:10:00,18.15,18.15,18.13,18.13,96400.0,17.6816,17.6816,17.6621,17.6621,96400.0
2011-02-10 13:20:00,18.14,18.14,18.05,18.05,65900.0,17.6718,17.6718,17.5842,17.5842,65900.0
2011-02-10 13:30:00,18.05,18.05,18.01,18.02,179900.0,17.5842,17.5842,17.5452,17.5549,179900.0
2011-02-10 13:40:00,18.02,18.1,18.01,18.09,230800.0,17.5549,17.6329,17.5452,17.6231,230800.0
2011-02-10 13:50:00,18.09,18.14,18.09,18.12,88300.0,17.6231,17.6718,17.6231,17.6524,88300.0
2011-02-10 14:00:00,18.12,18.14,18.1,18.1,149300.0,17.6524,17.6718,17.6329,17.6329,149300.0
2011-02-10 14:10:00,18.1,18.15,18.1,18.14,53700.0,17.6329,17.6816,17.6329,17.6718,53700.0
2011-02-10 14:20:00,18.14,18.25,18.14,18.23,171300.0,17.6718,17.779,17.6718,17.7595,171300.0
2011-02-10 14:30:00,18.22,18.3,18.21,18.29,214900.0,17.7498,17.8277,17.74,17.818,214900.0
2011-02-10 14:40:00,18.3,18.32,18.29,18.29,211500.0,17.8277,17.8472,17.818,17.818,211500.0
2011-02-10 14:50:00,18.29,18.3,18.22,18.23,234000.0,17.818,17.8277,17.7498,17.7595,234000.0
2011-02-10 15:00:00,18.22,18.24,18.2,18.21,100500.0,17.7498,17.7693,17.7303,17.74,100500.0
2011-02-10 15:10:00,18.2,18.25,18.2,18.22,125200.0,17.7303,17.779,17.7303,17.7498,125200.0
2011-02-10 15:20:00,18.22,18.25,18.21,18.25,125600.0,17.7498,17.779,17.74,17.779,125600.0
2011-02-10 15:30:00,18.25,18.29,18.24,18.29,197900.0,17.779,17.818,17.7693,17.818,197900.0
2011-02-10 15:40:00,18.29,18.33,18.27,18.27,423100.0,17.818,17.8569,17.7985,17.7985,423100.0
2011-02-10 15:50:00,18.28,18.28,18.19,18.19,681000.0,17.8082,17.8082,17.7205,17.7205,681000.0
2011-02-11 09:30:00,18.09,18.18,18.02,18.05,178400.0,17.6231,17.7108,17.5549,17.5842,178400.0
2011-02-11 09:40:00,18.05,18.1,18.0,18.07,241600.0,17.5842,17.6329,17.5354,17.6036,241600.0
2011-02-11 09:50:00,18.07,18.18,18.07,18.12,154200.0,17.6036,17.7108,17.6036,17.6524,154200.0
2011-02-11 10:00:00,18.13,18.13,18.05,18.12,276100.0,17.6621,17.6621,17.5842,17.6524,276100.0
2011-02-11 10:10:00,18.12,18.13,18.05,18.06,134400.0,17.6524,17.6621,17.5842,17.5939,134400.0
2011-02-11 10:20:00,18.06,18.14,18.02,18.14,110000.0,17.5939,17.6718,17.5549,17.6718,110000.0
2011-02-11 10:30:00,18.13,18.18,18.13,18.16,138500.0,17.6621,17.7108,17.6621,17.6913,138500.0
2011-02-11 10:40:00,18.17,18.25,18.17,18.25,198600.0,17.7011,17.779,17.7011,17.779,198600.0
2011-02-11 10:50:00,18.25,18.3,18.24,18.27,145000.0,17.779,17.8277,17.7693,17.7985,145000.0
2011-02-11 11:00:00,18.27,18.27,18.23,18.24,145300.0,17.7985,17.7985,17.7595,17.7693,145300.0
2011-02-11 11:10:00,18.24,18.28,18.23,18.25,137100.0,17.7693,17.8082,17.7595,17.779,137100.0
2011-02-11 11:20:00,18.25,18.29,18.24,18.25,91700.0,17.779,17.818,17.7693,17.779,91700.0
2011-02-11 11:30:00,18.25,18.28,18.24,18.26,111600.0,17.779,17.8082,17.7693,17.7887,111600.0
2011-02-11 11:40:00,18.27,18.3,18.25,18.26,84300.0,17.7985,17.8277,17.779,17.7887,84300.0
2011-02-11 11:50:00,18.26,18.28,18.25,18.28,66800.0,17.7887,17.8082,17.779,17.8082,66800.0
2011-02-11 12:00:00,18.28,18.33,18.27,18.33,98300.0,17.8082,17.8569,17.7985,17.8569,98300.0
2011-02-11 12:10:00,18.33,18.34,18.21,18.22,176900.0,17.8569,17.8667,17.74,17.7498,176900.0
2011-02-11 12:20:00,18.22,18.22,18.16,18.2,57600.0,17.7498,17.7498,17.6913,17.7303,57600.0
2011-02-11 12:30:00,18.2,18.25,18.2,18.25,43400.0,17.7303,17.779,17.7303,17.779,43400.0
2011-02-11 12:40:00,18.25,18.26,18.22,18.25,65200.0,17.779,17.7887,17.7498,17.779,65200.0
2011-02-11 12:50:00,18.25,18.26,18.24,18.26,51600.0,17.779,17.7887,17.7693,17.7887,51600.0
2011-02-11 13:00:00,18.26,18.28,18.25,18.28,46200.0,17.7887,17.8082,17.779,17.8082,46200.0
2011-02-11 13:10:00,18.27,18.31,18.25,18.25,92500.0,17.7985,17.8374,17.779,17.779,92500.0
2011-02-11 13:20:00,18.26,18.28,18.23,18.27,96800.0,17.7887,17.8082,17.7595,17.7985,96800.0
2011-02-11 13:30:00,18.27,18.34,18.27,18.33,71300.0,17.7985,17.8667,17.7985,17.8569,71300.0
2011-02-11 13:40:00,18.33,18.34,18.31,18.31,53200.0,17.8569,17.8667,17.8374,17.8374,53200.0
2011-02-11 13:50:00,18.31,18.32,18.28,18.28,30600.0,17.8374,17.8472,17.8082,17.8082,30600.0
2011-02-11 14:00:00,18.29,18.31,18.28,18.3,70500.0,17.818,17.8374,17.8082,17.8277,70500.0
2011-02-11 14:10:00,18.3,18.3,18.29,18.29,44700.0,17.8277,17.8277,17.818,17.818,44700.0
2011-02-11 14:20:00,18.29,18.3,18.27,18.28,60400.0,17.818,17.8277,17.7985,17.8082,60400.0
2011-02-11 14:30:00,18.29,18.31,18.28,18.31,110100.0,17.818,17.8374,17.8082,17.8374,110100.0
2011-02-11 14:40:00,18.31,18.34,18.3,18.32,85900.0,17.8374,17.8667,17.8277,17.8472,85900.0
2011-02-11 14:50:00,18.32,18.33,18.32,18.33,62700.0,17.8472,17.8569,17.8472,17.8569,62700.0
2011-02-11 15:00:00,18.32,18.33,18.24,18.24,196200.0,17.8472,17.8569,17.7693,17.7693,196200.0
2011-02-11 15:10:00,18.24,18.26,18.24,18.25,104500.0,17.7693,17.7887,17.7693,17.779,104500.0
2011-02-11 15:20:00,18.25,18.27,18.23,18.23,443100.0,17.779,17.7985,17.7595,17.7595,443100.0
2011-02-11 15:30:00,18.24,18.25,18.22,18.25,113700.0,17.7693,17.779,17.7498,17.779,113700.0
2011-02-11 15:40:00,18.25,18.26,18.21,18.22,222500.0,17.779,17.7887,17.74,17.7498,222500.0
2011-02-11 15:50:00,18.22,18.24,18.21,18.21,385000.0,17.7498,17.7693,17.74,17.74,385000.0
2011-02-14 09:30:00,18.18,18.26,18.17,18.25,122500.0,17.7108,17.7887,17.7011,17.779,122500.0
2011-02-14 09:40:00,18.24,18.26,18.22,18.24,67200.0,17.7693,17.7887,17.7498,17.7693,67200.0
2011-02-14 09:50:00,18.23,18.3,18.2,18.29,122400.0,17.7595,17.8277,17.7303,17.818,122400.0
2011-02-14 10:00:00,18.3,18.32,18.25,18.25,102400.0,17.8277,17.8472,17.779,17.779,102400.0
2011-02-14 10:10:00,18.25,18.27,18.23,18.26,206700.0,17.779,17.7985,17.7595,17.7887,206700.0
2011-02-14 10:20:00,18.27,18.28,18.24,18.25,69900.0,17.7985,17.8082,17.7693,17.779,69900.0
2011-02-14 10:30:00,18.25,18.26,18.24,18.25,61300.0,17.779,17.7887,17.7693,17.779,61300.0
2011-02-14 10:40:00,18.26,18.28,18.24,18.26,133900.0,17.7887,17.8082,17.7693,17.7887,133900.0
2011-02-14 10:50:00,18.26,18.32,18.26,18.32,102600.0,17.7887,17.8472,17.7887,17.8472,102600.0
2011-02-14 11:00:00,18.32,18.36,18.28,18.35,86300.0,17.8472,17.8862,17.8082,17.8764,86300.0
2011-02-14 11:10:00,18.36,18.4,18.35,18.4,58400.0,17.8862,17.9251,17.8764,17.9251,58400.0
2011-02-14 11:20:00,18.4,18.43,18.39,18.39,159800.0,17.9251,17.9544,17.9154,17.9154,159800.0
2011-02-14 11:30:00,18.4,18.45,18.4,18.43,82100.0,17.9251,17.9738,17.9251,17.9544,82100.0
2011-02-14 11:40:00,18.43,18.48,18.42,18.48,132600.0,17.9544,18.0031,17.9446,18.0031,132600.0
2011-02-14 11:50:00,18.47,18.47,18.41,18.45,68100.0,17.9933,17.9933,17.9349,17.9738,68100.0
2011-02-14 12:00:00,18.45,18.46,18.44,18.44,32200.0,17.9738,17.9836,17.9641,17.9641,32200.0
2011-02-14 12:10:00,18.44,18.46,18.43,18.43,56600.0,17.9641,17.9836,17.9544,17.9544,56600.0
2011-02-14 12:20:00,18.44,18.48,18.43,18.47,132900.0,17.9641,18.0031,17.9544,17.9933,132900.0
2011-02-14 12:30:00,18.48,18.5,18.47,18.49,118500.0,18.0031,18.0225,17.9933,18.0128,118500.0
2011-02-14 12:40:00,18.49,18.5,18.47,18.49,75500.0,18.0128,18.0225,17.9933,18.0128,75500.0
2011-02-14 12:50:00,18.49,18.52,18.48,18.52,96300.0,18.0128,18.042,18.0031,18.042,96300.0
2011-02-14 13:00:00,18.51,18.53,18.47,18.47,50300.0,18.0323,18.0518,17.9933,17.9933,50300.0
2011-02-14 13:10:00,18.48,18.49,18.47,18.49,22700.0,18.0031,18.0128,17.9933,18.0128,22700.0
2011-02-14 13:20:00,18.49,18.51,18.48,18.49,119000.0,18.0128,18.0323,18.0031,18.0128,119000.0
2011-02-14 13:30:00,18.49,18.5,18.49,18.49,16500.0,18.0128,18.0225,18.0128,18.0128,16500.0
2011-02-14 13:40:00,18.5,18.5,18.49,18.49,15400.0,18.0225,18.0225,18.0128,18.0128,15400.0
2011-02-14 13:50:00,18.5,18.51,18.49,18.5,36100.0,18.0225,18.0323,18.0128,18.0225,36100.0
2011-02-14 14:00:00,18.5,18.5,18.47,18.49,55000.0,18.0225,18.0225,17.9933,18.0128,55000.0
2011-02-14 14:10:00,18.5,18.51,18.49,18.5,44200.0,18.0225,18.0323,18.0128,18.0225,44200.0
2011-02-14 14:20:00,18.5,18.56,18.49,18.55,156000.0,18.0225,18.081,18.0128,18.0713,156000.0
2011-02-14 14:30:00,18.55,18.56,18.51,18.51,48700.0,18.0713,18.081,18.0323,18.0323,48700.0
2011-02-14 14:40:00,18.51,18.52,18.49,18.5,58400.0,18.0323,18.042,18.0128,18.0225,58400.0
2011-02-14 14:50:00,18.5,18.51,18.49,18.5,47200.0,18.0225,18.0323,18.0128,18.0225,47200.0
2011-02-14 15:00:00,18.5,18.5,18.41,18.41,118700.0,18.0225,18.0225,17.9349,17.9349,118700.0
2011-02-14 15:10:00,18.41,18.45,18.41,18.45,60800.0,17.9349,17.9738,17.9349,17.9738,60800.0
2011-02-14 15:20:00,18.44,18.46,18.41,18.42,103900.0,17.9641,17.9836,17.9349,17.9446,103900.0
2011-02-14 15:30:00,18.41,18.43,18.41,18.42,103500.0,17.9349,17.9544,17.9349,17.9446,103500.0
2011-02-14 15:40:00,18.43,18.44,18.41,18.41,209700.0,17.9544,17.9641,17.9349,17.9349,209700.0
2011-02-14 15:50:00,18.41,18.43,18.4,18.41,290000.0,17.9349,17.9544,17.9251,17.9349,290000.0
2011-02-15 09:30:00,18.36,18.41,18.24,18.3,184900.0,17.8862,17.9349,17.7693,17.8277,184900.0
2011-02-15 09:40:00,18.3,18.43,18.3,18.33,89500.0,17.8277,17.9544,17.8277,17.8569,89500.0
2011-02-15 09:50:00,18.33,18.39,18.3,18.38,72100.0,17.8569,17.9154,17.8277,17.9056,72100.0
2011-02-15 10:00:00,18.39,18.42,18.36,18.38,153700.0,17.9154,17.9446,17.8862,17.9056,153700.0
2011-02-15 10:10:00,18.38,18.39,18.26,18.29,131900.0,17.9056,17.9154,17.7887,17.818,131900.0
2011-02-15 10:20:00,18.29,18.33,18.25,18.26,85100.0,17.818,17.8569,17.779,17.7887,85100.0
2011-02-15 10:30:00,18.27,18.29,18.26,18.29,44100.0,17.7985,17.818,17.7887,17.818,44100.0
2011-02-15 10:40:00,18.29,18.34,18.29,18.32,38800.0,17.818,17.8667,17.818,17.8472,38800.0
2011-02-15 10:50:00,18.32,18.37,18.32,18.35,57800.0,17.8472,17.8959,17.8472,17.8764,57800.0
2011-02-15 11:00:00,18.35,18.39,18.34,18.37,84700.0,17.8764,17.9154,17.8667,17.8959,84700.0
2011-02-15 11:10:00,18.36,18.39,18.36,18.38,51000.0,17.8862,17.9154,17.8862,17.9056,51000.0
2011-02-15 11:20:00,18.39,18.41,18.36,18.36,116800.0,17.9154,17.9349,17.8862,17.8862,116800.0
2011-02-15 11:30:00,18.36,18.37,18.31,18.31,49800.0,17.8862,17.8959,17.8374,17.8374,49800.0
2011-02-15 11:40:00,18.31,18.34,18.31,18.34,81100.0,17.8374,17.8667,17.8374,17.8667,81100.0
2011-02-15 11:50:00,18.34,18.37,18.32,18.32,88300.0,17.8667,17.8959,17.8472,17.8472,88300.0
2011-02-15 12:00:00,18.33,18.35,18.31,18.32,94200.0,17.8569,17.8764,17.8374,17.8472,94200.0
2011-02-15 12:10:00,18.33,18.38,18.32,18.36,59100.0,17.8569,17.9056,17.8472,17.8862,59100.0
2011-02-15 12:20:00,18.37,18.42,18.36,18.42,41100.0,17.8959,17.9446,17.8862,17.9446,41100.0
2011-02-15 12:30:00,18.42,18.44,18.4,18.4,97300.0,17.9446,17.9641,17.9251,17.9251,97300.0
2011-02-15 12:40:00,18.4,18.5,18.4,18.48,80900.0,17.9251,18.0225,17.9251,18.0031,80900.0
2011-02-15 12:50:00,18.49,18.51,18.48,18.51,60700.0,18.0128,18.0323,18.0031,18.0323,60700.0
2011-02-15 13:00:00,18.51,18.52,18.48,18.52,53100.0,18.0323,18.042,18.0031,18.042,53100.0
2011-02-15 13:10:00,18.52,18.55,18.5,18.5,75700.0,18.042,18.0713,18.0225,18.0225,75700.0
2011-02-15 13:20:00,18.5,18.54,18.48,18.52,101000.0,18.0225,18.0615,18.0031,18.042,101000.0
2011-02-15 13:30:00,18.51,18.55,18.5,18.54,49500.0,18.0323,18.0713,18.0225,18.0615,49500.0
2011-02-15 13:40:00,18.54,18.55,18.53,18.53,28100.0,18.0615,18.0713,18.0518,18.0518,28100.0
2011-02-15 13:50:00,18.54,18.54,18.48,18.48,56800.0,18.0615,18.0615,18.0031,18.0031,56800.0
2011-02-15 14:00:00,18.48,18.48,18.42,18.43,67800.0,18.0031,18.0031,17.9446,17.9544,67800.0
2011-02-15 14:10:00,18.42,18.44,18.41,18.42,52900.0,17.9446,17.9641,17.9349,17.9446,52900.0
2011-02-15 14:20:00,18.43,18.46,18.42,18.45,95000.0,17.9544,17.9836,17.9446,17.9738,95000.0
2011-02-15 14:30:00,18.46,18.52,18.45,18.51,166200.0,17.9836,18.042,17.9738,18.0323,166200.0
2011-02-15 14:40:00,18.51,18.51,18.48,18.48,56800.0,18.0323,18.0323,18.0031,18.0031,56800.0
2011-02-15 14:50:00,18.48,18.52,18.48,18.51,120200.0,18.0031,18.042,18.0031,18.0323,120200.0
2011-02-15 15:00:00,18.5,18.52,18.49,18.52,94200.0,18.0225,18.042,18.0128,18.042,94200.0
2011-02-15 15:10:00,18.51,18.52,18.51,18.52,79200.0,18.0323,18.042,18.0323,18.042,79200.0
2011-02-15 15:20:00,18.51,18.53,18.51,18.53,74800.0,18.0323,18.0518,18.0323,18.0518,74800.0
2011-02-15 15:30:00,18.53,18.54,18.47,18.5,175900.0,18.0518,18.0615,17.9933,18.0225,175900.0
2011-02-15 15:40:00,18.5,18.52,18.49,18.49,172000.0,18.0225,18.042,18.0128,18.0128,172000.0
2011-02-15 15:50:00,18.49,18.53,18.49,18.53,368300.0,18.0128,18.0518,18.0128,18.0518,368300.0
2011-02-16 09:30:00,18.6,18.89,18.59,18.87,430700.0,18.12,18.4025,18.1102,18.383,430700.0
2011-02-16 09:40:00,18.87,19.5,18.87,19.08,1211300.0,18.383,18.9967,18.383,18.5876,1211300.0
2011-02-16 09:50:00,19.09,19.27,19.08,19.22,577600.0,18.5973,18.7727,18.5876,18.724,577600.0
2011-02-16 10:00:00,19.22,19.41,19.2,19.39,472500.0,18.724,18.9091,18.7045,18.8896,472500.0
2011-02-16 10:10:00,19.38,19.62,19.38,19.52,938800.0,18.8798,19.1136,18.8798,19.0162,938800.0
2011-02-16 10:20:00,19.52,19.58,19.5,19.51,348300.0,19.0162,19.0747,18.9967,19.0065,348300.0
2011-02-16 10:30:00,19.51,19.78,19.5,19.76,736200.0,19.0065,19.2695,18.9967,19.25,736200.0
2011-02-16 10:40:00,19.76,20.1,19.76,19.93,1331500.0,19.25,19.5813,19.25,19.4156,1331500.0
2011-02-16 10:50:00,19.93,20.2,19.92,20.0,863900.0,19.4156,19.6787,19.4059,19.4838,863900.0
2011-02-16 11:00:00,20.0,20.0,19.47,19.7,1227000.0,19.4838,19.4838,18.9675,19.1916,1227000.0
2011-02-16 11:10:00,19.7,19.73,19.36,19.43,520600.0,19.1916,19.2208,18.8604,18.9285,520600.0
2011-02-16 11:20:00,19.44,19.55,19.44,19.48,248900.0,18.9383,19.0454,18.9383,18.9773,248900.0
2011-02-16 11:30:00,19.48,19.48,19.36,19.4,422600.0,18.9773,18.9773,18.8604,18.8993,422600.0
2011-02-16 11:40:00,19.39,19.47,19.38,19.44,328800.0,18.8896,18.9675,18.8798,18.9383,328800.0
2011-02-16 11:50:00,19.45,19.52,19.28,19.31,253200.0,18.948,19.0162,18.7824,18.8116,253200.0
2011-02-16 12:00:00,19.32,19.33,19.27,19.27,250700.0,18.8214,18.8311,18.7727,18.7727,250700.0
2011-02-16 12:10:00,19.27,19.34,19.24,19.34,206500.0,18.7727,18.8409,18.7434,18.8409,206500.0
2011-02-16 12:20:00,19.34,19.36,19.3,19.33,150400.0,18.8409,18.8604,18.8019,18.8311,150400.0
2011-02-16 12:30:00,19.32,19.51,19.32,19.5,777800.0,18.8214,19.0065,18.8214,18.9967,777800.0
2011-02-16 12:40:00,19.51,19.68,19.46,19.52,425800.0,19.0065,19.1721,18.9578,19.0162,425800.0
2011-02-16 12:50:00,19.51,19.51,19.33,19.33,131300.0,19.0065,19.0065,18.8311,18.8311,131300.0
2011-02-16 13:00:00,19.33,19.35,19.3,19.31,87400.0,18.8311,18.8506,18.8019,18.8116,87400.0
2011-02-16 13:10:00,19.31,19.39,19.27,19.35,147500.0,18.8116,18.8896,18.7727,18.8506,147500.0
2011-02-16 13:20:00,19.36,19.36,19.22,19.23,177200.0,18.8604,18.8604,18.724,18.7337,177200.0
2011-02-16 13:30:00,19.24,19.26,19.2,19.2,102900.0,18.7434,18.7629,18.7045,18.7045,102900.0
2011-02-16 13:40:00,19.21,19.27,19.18,19.24,135600.0,18.7142,18.7727,18.685,18.7434,135600.0
2011-02-16 13:50:00,19.24,19.32,19.24,19.26,133500.0,18.7434,18.8214,18.7434,18.7629,133500.0
2011-02-16 14:00:00,19.26,19.26,19.2,19.21,127800.0,18.7629,18.7629,18.7045,18.7142,127800.0
2011-02-16 14:10:00,19.21,19.21,19.13,19.14,159000.0,18.7142,18.7142,18.6363,18.646,159000.0
2011-02-16 14:20:00,19.14,19.18,19.13,19.13,91900.0,18.646,18.685,18.6363,18.6363,91900.0
2011-02-16 14:30:00,19.14,19.19,19.12,19.18,175300.0,18.646,18.6947,18.6265,18.685,175300.0
2011-02-16 14:40:00,19.18,19.19,19.1,19.1,236000.0,18.685,18.6947,18.6071,18.6071,236000.0
2011-02-16 14:50:00,19.1,19.11,19.05,19.05,182200.0,18.6071,18.6168,18.5584,18.5584,182200.0
2011-02-16 15:00:00,19.05,19.09,19.03,19.08,173400.0,18.5584,18.5973,18.5389,18.5876,173400.0
2011-02-16 15:10:00,19.08,19.13,19.06,19.06,226900.0,18.5876,18.6363,18.5681,18.5681,226900.0
2011-02-16 15:20:00,19.06,19.08,18.99,19.03,425100.0,18.5681,18.5876,18.4999,18.5389,425100.0
2011-02-16 15:30:00,19.03,19.07,18.97,19.02,364000.0,18.5389,18.5778,18.4804,18.5291,364000.0
2011-02-16 15:40:00,19.02,19.09,19.01,19.09,333900.0,18.5291,18.5973,18.5194,18.5973,333900.0
2011-02-16 15:50:00,19.09,19.09,18.93,18.94,787100.0,18.5973,18.5973,18.4414,18.4512,787100.0
2011-02-17 09:30:00,18.95,19.04,18.87,18.95,153400.0,18.4609,18.5486,18.383,18.4609,153400.0
2011-02-17 09:40:00,18.95,19.06,18.93,19.05,203900.0,18.4609,18.5681,18.4414,18.5584,203900.0
2011-02-17 09:50:00,19.05,19.08,18.95,18.96,310500.0,18.5584,18.5876,18.4609,18.4707,310500.0
2011-02-17 10:00:00,18.97,19.13,18.96,19.12,146500.0,18.4804,18.6363,18.4707,18.6265,146500.0
2011-02-17 10:10:00,19.13,19.34,19.12,19.29,521200.0,18.6363,18.8409,18.6265,18.7922,521200.0
2011-02-17 10:20:00,19.29,19.31,19.22,19.26,256300.0,18.7922,18.8116,18.724,18.7629,256300.0
2011-02-17 10:30:00,19.26,19.47,19.26,19.4,484600.0,18.7629,18.9675,18.7629,18.8993,484600.0
2011-02-17 10:40:00,19.4,19.45,19.33,19.36,321600.0,18.8993,18.948,18.8311,18.8604,321600.0
2011-02-17 10:50:00,19.35,19.47,19.35,19.46,261600.0,18.8506,18.9675,18.8506,18.9578,261600.0
2011-02-17 11:00:00,19.45,19.47,19.44,19.47,348300.0,18.948,18.9675,18.9383,18.9675,348300.0
2011-02-17 11:10:00,19.47,19.5,19.44,19.46,186000.0,18.9675,18.9967,18.9383,18.9578,186000.0
2011-02-17 11:20:00,19.47,19.58,19.44,19.52,386000.0,18.9675,19.0747,18.9383,19.0162,386000.0
2011-02-17 11:30:00,19.52,19.65,19.51,19.63,350000.0,19.0162,19.1429,19.0065,19.1234,350000.0
2011-02-17 11:40:00,19.62,19.64,19.48,19.48,239700.0,19.1136,19.1331,18.9773,18.9773,239700.0
2011-02-17 11:50:00,19.47,19.52,19.45,19.47,195600.0,18.9675,19.0162,18.948,18.9675,195600.0
2011-02-17 12:00:00,19.46,19.46,19.35,19.36,140000.0,18.9578,18.9578,18.8506,18.8604,140000.0
2011-02-17 12:10:00,19.37,19.37,19.32,19.36,79700.0,18.8701,18.8701,18.8214,18.8604,79700.0
2011-02-17 12:20:00,19.37,19.37,19.31,19.36,74100.0,18.8701,18.8701,18.8116,18.8604,74100.0
2011-02-17 12:30:00,19.37,19.45,19.37,19.45,47600.0,18.8701,18.948,18.8701,18.948,47600.0
2011-02-17 12:40:00,19.45,19.47,19.4,19.4,102900.0,18.948,18.9675,18.8993,18.8993,102900.0
2011-02-17 12:50:00,19.4,19.44,19.39,19.43,65900.0,18.8993,18.9383,18.8896,18.9285,65900.0
2011-02-17 13:00:00,19.43,19.49,19.43,19.48,107700.0,18.9285,18.987,18.9285,18.9773,107700.0
2011-02-17 13:10:00,19.48,19.53,19.47,19.52,53100.0,18.9773,19.026,18.9675,19.0162,53100.0
2011-02-17 13:20:00,19.52,19.53,19.48,19.51,128400.0,19.0162,19.026,18.9773,19.0065,128400.0
2011-02-17 13:30:00,19.51,19.52,19.48,19.51,56100.0,19.0065,19.0162,18.9773,19.0065,56100.0
2011-02-17 13:40:00,19.5,19.54,19.5,19.5,90300.0,18.9967,19.0357,18.9967,18.9967,90300.0
2011-02-17 13:50:00,19.51,19.56,19.5,19.55,133900.0,19.0065,19.0552,18.9967,19.0454,133900.0
2011-02-17 14:00:00,19.55,19.59,19.55,19.57,114200.0,19.0454,19.0844,19.0454,19.0649,114200.0
2011-02-17 14:10:00,19.57,19.58,19.54,19.55,189700.0,19.0649,19.0747,19.0357,19.0454,189700.0
2011-02-17 14:20:00,19.55,19.55,19.5,19.5,116700.0,19.0454,19.0454,18.9967,18.9967,116700.0
2011-02-17 14:30:00,19.5,19.51,19.48,19.48,125100.0,18.9967,19.0065,18.9773,18.9773,125100.0
2011-02-17 14:40:00,19.48,19.52,19.48,19.52,89800.0,18.9773,19.0162,18.9773,19.0162,89800.0
2011-02-17 14:50:00,19.52,19.52,19.5,19.5,93900.0,19.0162,19.0162,18.9967,18.9967,93900.0
2011-02-17 15:00:00,19.5,19.51,19.49,19.49,183500.0,18.9967,19.0065,18.987,18.987,183500.0
2011-02-17 15:10:00,19.5,19.5,19.49,19.5,70100.0,18.9967,18.9967,18.987,18.9967,70100.0
2011-02-17 15:20:00,19.49,19.52,19.49,19.51,179200.0,18.987,19.0162,18.987,19.0065,179200.0
2011-02-17 15:30:00,19.52,19.52,19.48,19.48,224900.0,19.0162,19.0162,18.9773,18.9773,224900.0
2011-02-17 15:40:00,19.48,19.49,19.41,19.42,316200.0,18.9773,18.987,18.9091,18.9188,316200.0
2011-02-17 15:50:00,19.42,19.44,19.35,19.35,638000.0,18.9188,18.9383,18.8506,18.8506,638000.0
2011-02-18 09:30:00,19.37,19.39,19.27,19.31,611700.0,18.8701,18.8896,18.7727,18.8116,611700.0
2011-02-18 09:40:00,19.31,19.33,19.25,19.32,64500.0,18.8116,18.8311,18.7532,18.8214,64500.0
2011-02-18 09:50:00,19.32,19.33,19.24,19.28,91100.0,18.8214,18.8311,18.7434,18.7824,91100.0
2011-02-18 10:00:00,19.28,19.29,19.23,19.23,65100.0,18.7824,18.7922,18.7337,18.7337,65100.0
2011-02-18 10:10:00,19.24,19.24,19.18,19.2,39800.0,18.7434,18.7434,18.685,18.7045,39800.0
2011-02-18 10:20:00,19.21,19.3,19.17,19.29,148400.0,18.7142,18.8019,18.6753,18.7922,148400.0
2011-02-18 10:30:00,19.28,19.35,19.27,19.34,65700.0,18.7824,18.8506,18.7727,18.8409,65700.0
2011-02-18 10:40:00,19.35,19.35,19.31,19.32,41800.0,18.8506,18.8506,18.8116,18.8214,41800.0
2011-02-18 10:50:00,19.32,19.33,19.32,19.32,11800.0,18.8214,18.8311,18.8214,18.8214,11800.0
2011-02-18 11:00:00,19.32,19.42,19.3,19.42,95500.0,18.8214,18.9188,18.8019,18.9188,95500.0
2011-02-18 11:10:00,19.41,19.44,19.35,19.44,90300.0,18.9091,18.9383,18.8506,18.9383,90300.0
2011-02-18 11:20:00,19.43,19.45,19.41,19.45,48900.0,18.9285,18.948,18.9091,18.948,48900.0
2011-02-18 11:30:00,19.45,19.52,19.44,19.52,142200.0,18.948,19.0162,18.9383,19.0162,142200.0
2011-02-18 11:40:00,19.51,19.56,19.48,19.55,85100.0,19.0065,19.0552,18.9773,19.0454,85100.0
2011-02-18 11:50:00,19.56,19.56,19.49,19.5,143800.0,19.0552,19.0552,18.987,18.9967,143800.0
2011-02-18 12:00:00,19.5,19.52,19.49,19.52,69600.0,18.9967,19.0162,18.987,19.0162,69600.0
2011-02-18 12:10:00,19.52,19.57,19.49,19.57,172000.0,19.0162,19.0649,18.987,19.0649,172000.0
2011-02-18 12:20:00,19.56,19.69,19.54,19.6,404000.0,19.0552,19.1818,19.0357,19.0942,404000.0
2011-02-18 12:30:00,19.6,19.6,19.55,19.56,72300.0,19.0942,19.0942,19.0454,19.0552,72300.0
2011-02-18 12:40:00,19.56,19.57,19.53,19.55,71100.0,19.0552,19.0649,19.026,19.0454,71100.0
2011-02-18 12:50:00,19.55,19.55,19.5,19.5,42300.0,19.0454,19.0454,18.9967,18.9967,42300.0
2011-02-18 13:00:00,19.51,19.51,19.48,19.49,82300.0,19.0065,19.0065,18.9773,18.987,82300.0
2011-02-18 13:10:00,19.49,19.5,19.43,19.43,52000.0,18.987,18.9967,18.9285,18.9285,52000.0
2011-02-18 13:20:00,19.43,19.44,19.41,19.41,29300.0,18.9285,18.9383,18.9091,18.9091,29300.0
2011-02-18 13:30:00,19.42,19.42,19.35,19.37,58200.0,18.9188,18.9188,18.8506,18.8701,58200.0
2011-02-18 13:40:00,19.36,19.37,19.33,19.33,47000.0,18.8604,18.8701,18.8311,18.8311,47000.0
2011-02-18 13:50:00,19.34,19.47,19.34,19.47,164200.0,18.8409,18.9675,18.8409,18.9675,164200.0
2011-02-18 14:00:00,19.46,19.46,19.41,19.44,130600.0,18.9578,18.9578,18.9091,18.9383,130600.0
2011-02-18 14:10:00,19.44,19.46,19.43,19.45,136600.0,18.9383,18.9578,18.9285,18.948,136600.0
2011-02-18 14:20:00,19.44,19.46,19.38,19.43,113300.0,18.9383,18.9578,18.8798,18.9285,113300.0
2011-02-18 14:30:00,19.42,19.46,19.42,19.45,131100.0,18.9188,18.9578,18.9188,18.948,131100.0
2011-02-18 14:40:00,19.45,19.49,19.45,19.49,75600.0,18.948,18.987,18.948,18.987,75600.0
2011-02-18 14:50:00,19.48,19.5,19.48,19.5,30200.0,18.9773,18.9967,18.9773,18.9967,30200.0
2011-02-18 15:00:00,19.49,19.54,19.47,19.47,156700.0,18.987,19.0357,18.9675,18.9675,156700.0
2011-02-18 15:10:00,19.48,19.48,19.4,19.4,220200.0,18.9773,18.9773,18.8993,18.8993,220200.0
2011-02-18 15:20:00,19.4,19.46,19.38,19.38,272100.0,18.8993,18.9578,18.8798,18.8798,272100.0
2011-02-18 15:30:00,19.38,19.38,19.3,19.3,271500.0,18.8798,18.8798,18.8019,18.8019,271500.0
2011-02-18 15:40:00,19.3,19.31,19.27,19.29,308100.0,18.8019,18.8116,18.7727,18.7922,308100.0
2011-02-18 15:50:00,19.29,19.3,19.27,19.29,589800.0,18.7922,18.8019,18.7727,18.7922,589800.0
2011-02-22 09:30:00,19.06,19.26,18.92,19.02,294000.0,18.5681,18.7629,18.4317,18.5291,294000.0
2011-02-22 09:40:00,19.02,19.16,19.02,19.16,198900.0,18.5291,18.6655,18.5291,18.6655,198900.0
2011-02-22 09:50:00,19.15,19.22,19.13,19.22,89600.0,18.6558,18.724,18.6363,18.724,89600.0
2011-02-22 10:00:00,19.23,19.23,19.12,19.16,163700.0,18.7337,18.7337,18.6265,18.6655,163700.0
2011-02-22 10:10:00,19.16,19.23,19.15,19.22,119600.0,18.6655,18.7337,18.6558,18.724,119600.0
2011-02-22 10:20:00,19.21,19.23,19.2,19.2,45200.0,18.7142,18.7337,18.7045,18.7045,45200.0
2011-02-22 10:30:00,19.21,19.21,19.16,19.19,83600.0,18.7142,18.7142,18.6655,18.6947,83600.0
2011-02-22 10:40:00,19.19,19.21,19.15,19.16,83500.0,18.6947,18.7142,18.6558,18.6655,83500.0
2011-02-22 10:50:00,19.15,19.19,19.14,19.15,175700.0,18.6558,18.6947,18.646,18.6558,175700.0
2011-02-22 11:00:00,19.15,19.17,19.14,19.16,114800.0,18.6558,18.6753,18.646,18.6655,114800.0
2011-02-22 11:10:00,19.15,19.16,19.12,19.13,172500.0,18.6558,18.6655,18.6265,18.6363,172500.0
2011-02-22 11:20:00,19.13,19.15,19.12,19.13,152600.0,18.6363,18.6558,18.6265,18.6363,152600.0
2011-02-22 11:30:00,19.13,19.16,19.1,19.13,145800.0,18.6363,18.6655,18.6071,18.6363,145800.0
2011-02-22 11:40:00,19.13,19.15,19.13,19.13,51000.0,18.6363,18.6558,18.6363,18.6363,51000.0
2011-02-22 11:50:00,19.13,19.14,19.11,19.11,121700.0,18.6363,18.646,18.6168,18.6168,121700.0
2011-02-22 12:00:00,19.12,19.15,19.1,19.14,73200.0,18.6265,18.6558,18.6071,18.646,73200.0
2011-02-22 12:10:00,19.14,19.17,19.13,19.15,102200.0,18.646,18.6753,18.6363,18.6558,102200.0
2011-02-22 12:20:00,19.14,19.16,19.14,19.14,73200.0,18.646,18.6655,18.646,18.646,73200.0
2011-02-22 12:30:00,19.14,19.15,19.09,19.1,119700.0,18.646,18.6558,18.5973,18.6071,119700.0
2011-02-22 12:40:00,19.1,19.12,19.05,19.05,310300.0,18.6071,18.6265,18.5584,18.5584,310300.0
2011-02-22 12:50:00,19.05,19.06,19.05,19.05,151400.0,18.5584,18.5681,18.5584,18.5584,151400.0
2011-02-22 13:00:00,19.05,19.08,19.05,19.07,69700.0,18.5584,18.5876,18.5584,18.5778,69700.0
2011-02-22 13:10:00,19.07,19.07,19.05,19.05,55200.0,18.5778,18.5778,18.5584,18.5584,55200.0
2011-02-22 13:20:00,19.05,19.08,19.03,19.07,95500.0,18.5584,18.5876,18.5389,18.5778,95500.0
2011-02-22 13:30:00,19.07,19.08,19.04,19.06,149400.0,18.5778,18.5876,18.5486,18.5681,149400.0
2011-02-22 13:40:00,19.07,19.09,19.03,19.04,107700.0,18.5778,18.5973,18.5389,18.5486,107700.0
2011-02-22 13:50:00,19.03,19.06,19.03,19.04,37000.0,18.5389,18.5681,18.5389,18.5486,37000.0
2011-02-22 14:00:00,19.04,19.08,19.0,19.03,169200.0,18.5486,18.5876,18.5096,18.5389,169200.0
2011-02-22 14:10:00,19.03,19.03,18.99,19.0,149600.0,18.5389,18.5389,18.4999,18.5096,149600.0
2011-02-22 14:20:00,19.0,19.04,19.0,19.02,125700.0,18.5096,18.5486,18.5096,18.5291,125700.0
2011-02-22 14:30:00,19.02,19.04,19.0,19.0,85800.0,18.5291,18.5486,18.5096,18.5096,85800.0
2011-02-22 14:40:00,19.0,19.02,19.0,19.01,97400.0,18.5096,18.5291,18.5096,18.5194,97400.0
2011-02-22 14:50:00,19.0,19.02,18.99,19.0,167200.0,18.5096,18.5291,18.4999,18.5096,167200.0
2011-02-22 15:00:00,19.0,19.02,18.94,18.94,112400.0,18.5096,18.5291,18.4512,18.4512,112400.0
2011-02-22 15:10:00,18.94,18.96,18.91,18.91,91300.0,18.4512,18.4707,18.422,18.422,91300.0
2011-02-22 15:20:00,18.91,18.94,18.9,18.92,134800.0,18.422,18.4512,18.4122,18.4317,134800.0
2011-02-22 15:30:00,18.92,18.96,18.88,18.88,185100.0,18.4317,18.4707,18.3927,18.3927,185100.0
2011-02-22 15:40:00,18.88,18.9,18.85,18.86,227300.0,18.3927,18.4122,18.3635,18.3733,227300.0
2011-02-22 15:50:00,18.85,18.88,18.85,18.87,313700.0,18.3635,18.3927,18.3635,18.383,313700.0
2011-02-23 09:30:00,18.91,19.03,18.81,18.86,382000.0,18.422,18.5389,18.3245,18.3733,382000.0
2011-02-23 09:40:00,18.86,18.88,18.64,18.67,255600.0,18.3733,18.3927,18.1589,18.1882,255600.0
2011-02-23 09:50:00,18.67,18.7,18.64,18.65,157700.0,18.1882,18.2174,18.1589,18.1687,157700.0
2011-02-23 10:00:00,18.66,18.71,18.56,18.6,325800.0,18.1784,18.2271,18.081,18.12,325800.0
2011-02-23 10:10:00,18.61,18.72,18.6,18.69,287500.0,18.1297,18.2369,18.12,18.2076,287500.0
2011-02-23 10:20:00,18.7,18.77,18.69,18.72,287100.0,18.2174,18.2856,18.2076,18.2369,287100.0
2011-02-23 10:30:00,18.71,18.78,18.7,18.7,277100.0,18.2271,18.2953,18.2174,18.2174,277100.0
2011-02-23 10:40:00,18.71,18.75,18.68,18.7,350200.0,18.2271,18.2661,18.1979,18.2174,350200.0
2011-02-23 10:50:00,18.7,18.73,18.7,18.7,182900.0,18.2174,18.2466,18.2174,18.2174,182900.0
2011-02-23 11:00:00,18.7,18.77,18.7,18.75,232500.0,18.2174,18.2856,18.2174,18.2661,232500.0
2011-02-23 11:10:00,18.76,18.78,18.68,18.7,270400.0,18.2758,18.2953,18.1979,18.2174,270400.0
2011-02-23 11:20:00,18.7,18.72,18.6,18.6,197200.0,18.2174,18.2369,18.12,18.12,197200.0
2011-02-23 11:30:00,18.61,18.61,18.5,18.51,201900.0,18.1297,18.1297,18.0225,18.0323,201900.0
2011-02-23 11:40:00,18.51,18.53,18.47,18.48,104900.0,18.0323,18.0518,17.9933,18.0031,104900.0
2011-02-23 11:50:00,18.48,18.52,18.47,18.47,130500.0,18.0031,18.042,17.9933,17.9933,130500.0
2011-02-23 12:00:00,18.47,18.49,18.41,18.46,234200.0,17.9933,18.0128,17.9349,17.9836,234200.0
2011-02-23 12:10:00,18.46,18.49,18.42,18.42,196600.0,17.9836,18.0128,17.9446,17.9446,196600.0
2011-02-23 12:20:00,18.42,18.45,18.36,18.44,193700.0,17.9446,17.9738,17.8862,17.9641,193700.0
2011-02-23 12:30:00,18.44,18.47,18.41,18.47,103300.0,17.9641,17.9933,17.9349,17.9933,103300.0
2011-02-23 12:40:00,18.46,18.48,18.41,18.41,101500.0,17.9836,18.0031,17.9349,17.9349,101500.0
2011-02-23 12:50:00,18.42,18.45,18.4,18.44,100300.0,17.9446,17.9738,17.9251,17.9641,100300.0
2011-02-23 13:00:00,18.44,18.49,18.43,18.49,233200.0,17.9641,18.0128,17.9544,18.0128,233200.0
2011-02-23 13:10:00,18.48,18.53,18.48,18.5,246300.0,18.0031,18.0518,18.0031,18.0225,246300.0
2011-02-23 13:20:00,18.5,18.63,18.5,18.63,256100.0,18.0225,18.1492,18.0225,18.1492,256100.0
2011-02-23 13:30:00,18.63,18.68,18.6,18.68,243500.0,18.1492,18.1979,18.12,18.1979,243500.0
2011-02-23 13:40:00,18.67,18.76,18.67,18.76,347000.0,18.1882,18.2758,18.1882,18.2758,347000.0
2011-02-23 13:50:00,18.75,18.84,18.75,18.84,257800.0,18.2661,18.3538,18.2661,18.3538,257800.0
2011-02-23 14:00:00,18.83,18.87,18.82,18.87,189600.0,18.344,18.383,18.3343,18.383,189600.0
2011-02-23 14:10:00,18.87,18.95,18.86,18.94,405000.0,18.383,18.4609,18.3733,18.4512,405000.0
2011-02-23 14:20:00,18.94,18.94,18.86,18.87,142400.0,18.4512,18.4512,18.3733,18.383,142400.0
2011-02-23 14:30:00,18.87,18.93,18.87,18.89,204500.0,18.383,18.4414,18.383,18.4025,204500.0
2011-02-23 14:40:00,18.89,18.92,18.89,18.9,158500.0,18.4025,18.4317,18.4025,18.4122,158500.0
2011-02-23 14:50:00,18.91,19.03,18.9,19.03,331300.0,18.422,18.5389,18.4122,18.5389,331300.0
2011-02-23 15:00:00,19.03,19.14,19.03,19.05,643400.0,18.5389,18.646,18.5389,18.5584,643400.0
2011-02-23 15:10:00,19.05,19.09,18.98,18.99,384300.0,18.5584,18.5973,18.4902,18.4999,384300.0
2011-02-23 15:20:00,18.99,19.14,18.98,19.12,590100.0,18.4999,18.646,18.4902,18.6265,590100.0
2011-02-23 15:30:00,19.11,19.12,18.99,19.05,469100.0,18.6168,18.6265,18.4999,18.5584,469100.0
2011-02-23 15:40:00,19.05,19.05,18.93,18.96,377400.0,18.5584,18.5584,18.4414,18.4707,377400.0
2011-02-23 15:50:00,18.96,18.96,18.86,18.86,544100.0,18.4707,18.4707,18.3733,18.3733,544100.0
2011-02-24 09:30:00,18.79,18.94,18.75,18.91,137400.0,18.3051,18.4512,18.2661,18.422,137400.0
2011-02-24 09:40:00,18.92,18.96,18.89,18.93,82000.0,18.4317,18.4707,18.4025,18.4414,82000.0
2011-02-24 09:50:00,18.92,18.96,18.89,18.9,130600.0,18.4317,18.4707,18.4025,18.4122,130600.0
2011-02-24 10:00:00,18.9,18.97,18.84,18.96,184500.0,18.4122,18.4804,18.3538,18.4707,184500.0
2011-02-24 10:10:00,18.96,19.0,18.93,18.98,75600.0,18.4707,18.5096,18.4414,18.4902,75600.0
2011-02-24 10:20:00,18.99,19.01,18.92,18.93,58800.0,18.4999,18.5194,18.4317,18.4414,58800.0
2011-02-24 10:30:00,18.92,18.94,18.87,18.93,106600.0,18.4317,18.4512,18.383,18.4414,106600.0
2011-02-24 10:40:00,18.92,18.97,18.92,18.95,121800.0,18.4317,18.4804,18.4317,18.4609,121800.0
2011-02-24 10:50:00,18.96,19.03,18.95,18.99,103000.0,18.4707,18.5389,18.4609,18.4999,103000.0
2011-02-24 11:00:00,18.98,19.02,18.97,18.99,93600.0,18.4902,18.5291,18.4804,18.4999,93600.0
2011-02-24 11:10:00,18.99,19.02,18.95,19.0,139800.0,18.4999,18.5291,18.4609,18.5096,139800.0
2011-02-24 11:20:00,19.0,19.04,18.98,19.02,74800.0,18.5096,18.5486,18.4902,18.5291,74800.0
2011-02-24 11:30:00,19.02,19.03,18.95,18.97,69400.0,18.5291,18.5389,18.4609,18.4804,69400.0
2011-02-24 11:40:00,18.97,18.98,18.85,18.87,167500.0,18.4804,18.4902,18.3635,18.383,167500.0
2011-02-24 11:50:00,18.87,18.95,18.86,18.93,52000.0,18.383,18.4609,18.3733,18.4414,52000.0
2011-02-24 12:00:00,18.94,18.96,18.84,18.86,56100.0,18.4512,18.4707,18.3538,18.3733,56100.0
2011-02-24 12:10:00,18.85,18.91,18.85,18.91,43500.0,18.3635,18.422,18.3635,18.422,43500.0
2011-02-24 12:20:00,18.9,18.91,18.83,18.83,31400.0,18.4122,18.422,18.344,18.344,31400.0
2011-02-24 12:30:00,18.83,18.86,18.79,18.84,72200.0,18.344,18.3733,18.3051,18.3538,72200.0
2011-02-24 12:40:00,18.85,18.85,18.78,18.8,67800.0,18.3635,18.3635,18.2953,18.3148,67800.0
2011-02-24 12:50:00,18.79,18.83,18.79,18.81,67500.0,18.3051,18.344,18.3051,18.3245,67500.0
2011-02-24 13:00:00,18.81,18.84,18.77,18.77,76100.0,18.3245,18.3538,18.2856,18.2856,76100.0
2011-02-24 13:10:00,18.77,18.83,18.77,18.82,61900.0,18.2856,18.344,18.2856,18.3343,61900.0
2011-02-24 13:20:00,18.82,18.82,18.77,18.78,62800.0,18.3343,18.3343,18.2856,18.2953,62800.0
2011-02-24 13:30:00,18.78,18.82,18.78,18.8,42200.0,18.2953,18.3343,18.2953,18.3148,42200.0
2011-02-24 13:40:00,18.8,18.81,18.7,18.7,106900.0,18.3148,18.3245,18.2174,18.2174,106900.0
2011-02-24 13:50:00,18.7,18.72,18.65,18.68,55600.0,18.2174,18.2369,18.1687,18.1979,55600.0
2011-02-24 14:00:00,18.69,18.79,18.69,18.78,76500.0,18.2076,18.3051,18.2076,18.2953,76500.0
2011-02-24 14:10:00,18.78,18.85,18.77,18.84,128300.0,18.2953,18.3635,18.2856,18.3538,128300.0
2011-02-24 14:20:00,18.83,18.87,18.78,18.84,126100.0,18.344,18.383,18.2953,18.3538,126100.0
2011-02-24 14:30:00,18.85,18.92,18.83,18.86,193100.0,18.3635,18.4317,18.344,18.3733,193100.0
2011-02-24 14:40:00,18.87,18.87,18.79,18.84,155400.0,18.383,18.383,18.3051,18.3538,155400.0
2011-02-24 14:50:00,18.84,18.84,18.78,18.83,123900.0,18.3538,18.3538,18.2953,18.344,123900.0
2011-02-24 15:00:00,18.83,18.85,18.78,18.84,141000.0,18.344,18.3635,18.2953,18.3538,141000.0
2011-02-24 15:10:00,18.84,18.85,18.8,18.8,184800.0,18.3538,18.3635,18.3148,18.3148,184800.0
2011-02-24 15:20:00,18.8,18.86,18.8,18.85,163600.0,18.3148,18.3733,18.3148,18.3635,163600.0
2011-02-24 15:30:00,18.85,18.89,18.84,18.84,102800.0,18.3635,18.4025,18.3538,18.3538,102800.0
2011-02-24 15:40:00,18.84,18.87,18.8,18.84,306400.0,18.3538,18.383,18.3148,18.3538,306400.0
2011-02-24 15:50:00,18.85,18.85,18.79,18.79,239900.0,18.3635,18.3635,18.3051,18.3051,239900.0
2011-02-25 09:30:00,19.0,19.03,18.96,19.01,111000.0,18.5096,18.5389,18.4707,18.5194,111000.0
2011-02-25 09:40:00,19.01,19.08,19.01,19.05,105300.0,18.5194,18.5876,18.5194,18.5584,105300.0
2011-02-25 09:50:00,19.05,19.16,19.04,19.15,92000.0,18.5584,18.6655,18.5486,18.6558,92000.0
2011-02-25 10:00:00,19.15,19.33,19.14,19.32,170000.0,18.6558,18.8311,18.646,18.8214,170000.0
2011-02-25 10:10:00,19.32,19.38,19.2,19.2,206800.0,18.8214,18.8798,18.7045,18.7045,206800.0
2011-02-25 10:20:00,19.2,19.2,19.08,19.18,216100.0,18.7045,18.7045,18.5876,18.685,216100.0
2011-02-25 10:30:00,19.17,19.23,19.14,19.23,51000.0,18.6753,18.7337,18.646,18.7337,51000.0
2011-02-25 10:40:00,19.23,19.3,19.2,19.24,85000.0,18.7337,18.8019,18.7045,18.7434,85000.0
2011-02-25 10:50:00,19.24,19.25,19.19,19.23,50100.0,18.7434,18.7532,18.6947,18.7337,50100.0
2011-02-25 11:00:00,19.22,19.26,19.22,19.25,74200.0,18.724,18.7629,18.724,18.7532,74200.0
2011-02-25 11:10:00,19.24,19.28,19.24,19.27,58500.0,18.7434,18.7824,18.7434,18.7727,58500.0
2011-02-25 11:20:00,19.27,19.27,19.15,19.16,57000.0,18.7727,18.7727,18.6558,18.6655,57000.0
2011-02-25 11:30:00,19.16,19.18,19.14,19.17,76900.0,18.6655,18.685,18.646,18.6753,76900.0
2011-02-25 11:40:00,19.17,19.17,19.09,19.15,83000.0,18.6753,18.6753,18.5973,18.6558,83000.0
2011-02-25 11:50:00,19.16,19.23,19.15,19.23,30600.0,18.6655,18.7337,18.6558,18.7337,30600.0
2011-02-25 12:00:00,19.23,19.26,19.2,19.25,114000.0,18.7337,18.7629,18.7045,18.7532,114000.0
2011-02-25 12:10:00,19.25,19.3,19.25,19.29,81600.0,18.7532,18.8019,18.7532,18.7922,81600.0
2011-02-25 12:20:00,19.29,19.32,19.26,19.29,66900.0,18.7922,18.8214,18.7629,18.7922,66900.0
2011-02-25 12:30:00,19.28,19.29,19.26,19.27,52200.0,18.7824,18.7922,18.7629,18.7727,52200.0
2011-02-25 12:40:00,19.26,19.3,19.26,19.28,48600.0,18.7629,18.8019,18.7629,18.7824,48600.0
2011-02-25 12:50:00,19.29,19.31,19.28,19.3,24600.0,18.7922,18.8116,18.7824,18.8019,24600.0
2011-02-25 13:00:00,19.29,19.3,19.24,19.26,46400.0,18.7922,18.8019,18.7434,18.7629,46400.0
2011-02-25 13:10:00,19.25,19.26,19.23,19.25,64200.0,18.7532,18.7629,18.7337,18.7532,64200.0
2011-02-25 13:20:00,19.25,19.25,19.18,19.19,132800.0,18.7532,18.7532,18.685,18.6947,132800.0
2011-02-25 13:30:00,19.18,19.21,19.16,19.21,65500.0,18.685,18.7142,18.6655,18.7142,65500.0
2011-02-25 13:40:00,19.21,19.24,19.21,19.23,37900.0,18.7142,18.7434,18.7142,18.7337,37900.0
2011-02-25 13:50:00,19.23,19.25,19.21,19.22,41500.0,18.7337,18.7532,18.7142,18.724,41500.0
2011-02-25 14:00:00,19.21,19.22,19.18,19.2,60100.0,18.7142,18.724,18.685,18.7045,60100.0
2011-02-25 14:10:00,19.2,19.2,19.18,19.19,76300.0,18.7045,18.7045,18.685,18.6947,76300.0
2011-02-25 14:20:00,19.19,19.2,19.13,19.15,69900.0,18.6947,18.7045,18.6363,18.6558,69900.0
2011-02-25 14:30:00,19.15,19.19,19.15,19.16,51900.0,18.6558,18.6947,18.6558,18.6655,51900.0
2011-02-25 14:40:00,19.15,19.18,19.15,19.17,39100.0,18.6558,18.685,18.6558,18.6753,39100.0
2011-02-25 14:50:00,19.17,19.2,19.16,19.18,83900.0,18.6753,18.7045,18.6655,18.685,83900.0
2011-02-25 15:00:00,19.18,19.2,19.17,19.2,34900.0,18.685,18.7045,18.6753,18.7045,34900.0
2011-02-25 15:10:00,19.2,19.2,19.18,19.2,71800.0,18.7045,18.7045,18.685,18.7045,71800.0
2011-02-25 15:20:00,19.2,19.2,19.18,19.19,53800.0,18.7045,18.7045,18.685,18.6947,53800.0
2011-02-25 15:30:00,19.2,19.2,19.18,19.18,50100.0,18.7045,18.7045,18.685,18.685,50100.0
2011-02-25 15:40:00,19.18,19.2,19.17,19.18,138300.0,18.685,18.7045,18.6753,18.685,138300.0
2011-02-25 15:50:00,19.19,19.19,19.16,19.18,269000.0,18.6947,18.6947,18.6655,18.685,269000.0
2011-02-28 09:30:00,19.15,19.18,19.05,19.08,210000.0,18.6558,18.685,18.5584,18.5876,210000.0
2011-02-28 09:40:00,19.08,19.09,18.96,19.02,148600.0,18.5876,18.5973,18.4707,18.5291,148600.0
2011-02-28 09:50:00,19.02,19.03,18.89,18.89,133700.0,18.5291,18.5389,18.4025,18.4025,133700.0
2011-02-28 10:00:00,18.88,18.99,18.88,18.96,158600.0,18.3927,18.4999,18.3927,18.4707,158600.0
2011-02-28 10:10:00,18.97,19.02,18.94,19.01,101900.0,18.4804,18.5291,18.4512,18.5194,101900.0
2011-02-28 10:20:00,19.02,19.02,18.97,19.01,122900.0,18.5291,18.5291,18.4804,18.5194,122900.0
2011-02-28 10:30:00,19.0,19.03,18.99,19.01,165600.0,18.5096,18.5389,18.4999,18.5194,165600.0
2011-02-28 10:40:00,19.0,19.02,18.94,18.94,113800.0,18.5096,18.5291,18.4512,18.4512,113800.0
2011-02-28 10:50:00,18.94,18.97,18.94,18.96,61000.0,18.4512,18.4804,18.4512,18.4707,61000.0
2011-02-28 11:00:00,18.96,19.03,18.96,19.03,75800.0,18.4707,18.5389,18.4707,18.5389,75800.0
2011-02-28 11:10:00,19.02,19.03,18.91,18.91,92500.0,18.5291,18.5389,18.422,18.422,92500.0
2011-02-28 11:20:00,18.91,18.92,18.78,18.78,193000.0,18.422,18.4317,18.2953,18.2953,193000.0
2011-02-28 11:30:00,18.78,18.83,18.77,18.81,56500.0,18.2953,18.344,18.2856,18.3245,56500.0
2011-02-28 11:40:00,18.82,18.85,18.78,18.83,68400.0,18.3343,18.3635,18.2953,18.344,68400.0
2011-02-28 11:50:00,18.83,18.84,18.81,18.82,48100.0,18.344,18.3538,18.3245,18.3343,48100.0
2011-02-28 12:00:00,18.82,18.85,18.81,18.84,66200.0,18.3343,18.3635,18.3245,18.3538,66200.0
2011-02-28 12:10:00,18.85,18.85,18.84,18.85,32100.0,18.3635,18.3635,18.3538,18.3635,32100.0
2011-02-28 12:20:00,18.85,18.85,18.84,18.85,39200.0,18.3635,18.3635,18.3538,18.3635,39200.0
2011-02-28 12:30:00,18.84,18.86,18.83,18.83,108300.0,18.3538,18.3733,18.344,18.344,108300.0
2011-02-28 12:40:00,18.83,18.85,18.79,18.79,56800.0,18.344,18.3635,18.3051,18.3051,56800.0
2011-02-28 12:50:00,18.79,18.8,18.75,18.76,153000.0,18.3051,18.3148,18.2661,18.2758,153000.0
2011-02-28 13:00:00,18.76,18.76,18.67,18.67,151800.0,18.2758,18.2758,18.1882,18.1882,151800.0
2011-02-28 13:10:00,18.68,18.73,18.66,18.72,149600.0,18.1979,18.2466,18.1784,18.2369,149600.0
2011-02-28 13:20:00,18.72,18.72,18.66,18.67,97600.0,18.2369,18.2369,18.1784,18.1882,97600.0
2011-02-28 13:30:00,18.68,18.77,18.68,18.77,90400.0,18.1979,18.2856,18.1979,18.2856,90400.0
2011-02-28 13:40:00,18.77,18.83,18.77,18.83,79300.0,18.2856,18.344,18.2856,18.344,79300.0
2011-02-28 13:50:00,18.83,18.84,18.79,18.81,60900.0,18.344,18.3538,18.3051,18.3245,60900.0
2011-02-28 14:00:00,18.8,18.83,18.78,18.81,67400.0,18.3148,18.344,18.2953,18.3245,67400.0
2011-02-28 14:10:00,18.8,18.85,18.79,18.84,54200.0,18.3148,18.3635,18.3051,18.3538,54200.0
2011-02-28 14:20:00,18.84,18.85,18.79,18.8,68500.0,18.3538,18.3635,18.3051,18.3148,68500.0
2011-02-28 14:30:00,18.8,18.81,18.77,18.77,170300.0,18.3148,18.3245,18.2856,18.2856,170300.0
2011-02-28 14:40:00,18.77,18.83,18.75,18.82,293100.0,18.2856,18.344,18.2661,18.3343,293100.0
2011-02-28 14:50:00,18.83,18.84,18.81,18.83,75900.0,18.344,18.3538,18.3245,18.344,75900.0
2011-02-28 15:00:00,18.84,18.85,18.82,18.82,73000.0,18.3538,18.3635,18.3343,18.3343,73000.0
2011-02-28 15:10:00,18.82,18.85,18.82,18.85,71100.0,18.3343,18.3635,18.3343,18.3635,71100.0
2011-02-28 15:20:00,18.85,18.85,18.84,18.85,67600.0,18.3635,18.3635,18.3538,18.3635,67600.0
2011-02-28 15:30:00,18.85,18.9,18.84,18.9,138300.0,18.3635,18.4122,18.3538,18.4122,138300.0
2011-02-28 15:40:00,18.89,18.9,18.8,18.8,176300.0,18.4025,18.4122,18.3148,18.3148,176300.0
2011-02-28 15:50:00,18.8,18.83,18.78,18.79,672400.0,18.3148,18.344,18.2953,18.3051,672400.0
2011-03-01 09:30:00,18.87,19.0,18.85,18.9,232900.0,18.383,18.5096,18.3635,18.4122,232900.0
2011-03-01 09:40:00,18.9,18.9,18.7,18.85,205300.0,18.4122,18.4122,18.2174,18.3635,205300.0
2011-03-01 09:50:00,18.85,18.92,18.82,18.89,139900.0,18.3635,18.4317,18.3343,18.4025,139900.0
2011-03-01 10:00:00,18.88,18.92,18.8,18.89,184100.0,18.3927,18.4317,18.3148,18.4025,184100.0
2011-03-01 10:10:00,18.9,18.9,18.75,18.76,147300.0,18.4122,18.4122,18.2661,18.2758,147300.0
2011-03-01 10:20:00,18.77,18.8,18.72,18.73,132800.0,18.2856,18.3148,18.2369,18.2466,132800.0
2011-03-01 10:30:00,18.72,18.75,18.7,18.71,97100.0,18.2369,18.2661,18.2174,18.2271,97100.0
2011-03-01 10:40:00,18.71,18.76,18.7,18.71,78600.0,18.2271,18.2758,18.2174,18.2271,78600.0
2011-03-01 10:50:00,18.7,18.85,18.7,18.85,97200.0,18.2174,18.3635,18.2174,18.3635,97200.0
2011-03-01 11:00:00,18.85,18.86,18.77,18.77,45600.0,18.3635,18.3733,18.2856,18.2856,45600.0
2011-03-01 11:10:00,18.78,18.83,18.77,18.82,115500.0,18.2953,18.344,18.2856,18.3343,115500.0
2011-03-01 11:20:00,18.82,18.84,18.71,18.71,81600.0,18.3343,18.3538,18.2271,18.2271,81600.0
2011-03-01 11:30:00,18.71,18.73,18.65,18.66,144700.0,18.2271,18.2466,18.1687,18.1784,144700.0
2011-03-01 11:40:00,18.67,18.73,18.63,18.65,74000.0,18.1882,18.2466,18.1492,18.1687,74000.0
2011-03-01 11:50:00,18.65,18.67,18.61,18.62,82500.0,18.1687,18.1882,18.1297,18.1394,82500.0
2011-03-01 12:00:00,18.63,18.64,18.57,18.59,70700.0,18.1492,18.1589,18.0907,18.1102,70700.0
2011-03-01 12:10:00,18.6,18.62,18.57,18.6,76000.0,18.12,18.1394,18.0907,18.12,76000.0
2011-03-01 12:20:00,18.6,18.63,18.57,18.59,48500.0,18.12,18.1492,18.0907,18.1102,48500.0
2011-03-01 12:30:00,18.59,18.59,18.53,18.54,94600.0,18.1102,18.1102,18.0518,18.0615,94600.0
2011-03-01 12:40:00,18.54,18.57,18.53,18.54,86600.0,18.0615,18.0907,18.0518,18.0615,86600.0
2011-03-01 12:50:00,18.55,18.56,18.52,18.53,69800.0,18.0713,18.081,18.042,18.0518,69800.0
2011-03-01 13:00:00,18.52,18.56,18.49,18.56,107100.0,18.042,18.081,18.0128,18.081,107100.0
2011-03-01 13:10:00,18.55,18.57,18.52,18.55,96300.0,18.0713,18.0907,18.042,18.0713,96300.0
2011-03-01 13:20:00,18.55,18.57,18.49,18.54,86100.0,18.0713,18.0907,18.0128,18.0615,86100.0
2011-03-01 13:30:00,18.54,18.57,18.51,18.55,55600.0,18.0615,18.0907,18.0323,18.0713,55600.0
2011-03-01 13:40:00,18.55,18.56,18.5,18.52,113000.0,18.0713,18.081,18.0225,18.042,113000.0
2011-03-01 13:50:00,18.52,18.57,18.49,18.54,67800.0,18.042,18.0907,18.0128,18.0615,67800.0
2011-03-01 14:00:00,18.54,18.54,18.46,18.49,155600.0,18.0615,18.0615,17.9836,18.0128,155600.0
2011-03-01 14:10:00,18.49,18.5,18.43,18.48,112500.0,18.0128,18.0225,17.9544,18.0031,112500.0
2011-03-01 14:20:00,18.49,18.49,18.42,18.43,174900.0,18.0128,18.0128,17.9446,17.9544,174900.0
2011-03-01 14:30:00,18.43,18.46,18.42,18.44,104800.0,17.9544,17.9836,17.9446,17.9641,104800.0
2011-03-01 14:40:00,18.44,18.47,18.44,18.45,62200.0,17.9641,17.9933,17.9641,17.9738,62200.0
2011-03-01 14:50:00,18.46,18.48,18.43,18.43,90200.0,17.9836,18.0031,17.9544,17.9544,90200.0
2011-03-01 15:00:00,18.44,18.48,18.42,18.43,122300.0,17.9641,18.0031,17.9446,17.9544,122300.0
2011-03-01 15:10:00,18.43,18.47,18.39,18.46,286600.0,17.9544,17.9933,17.9154,17.9836,286600.0
2011-03-01 15:20:00,18.47,18.48,18.43,18.44,222900.0,17.9933,18.0031,17.9544,17.9641,222900.0
2011-03-01 15:30:00,18.45,18.51,18.44,18.48,209100.0,17.9738,18.0323,17.9641,18.0031,209100.0
2011-03-01 15:40:00,18.48,18.5,18.42,18.44,239200.0,18.0031,18.0225,17.9446,17.9641,239200.0
2011-03-01 15:50:00,18.44,18.45,18.4,18.41,287800.0,17.9641,17.9738,17.9251,17.9349,287800.0
2011-03-02 09:30:00,18.45,18.61,18.44,18.57,154100.0,17.9738,18.1297,17.9641,18.0907,154100.0
2011-03-02 09:40:00,18.58,18.74,18.57,18.73,172700.0,18.1005,18.2564,18.0907,18.2466,172700.0
2011-03-02 09:50:00,18.73,18.8,18.72,18.76,109900.0,18.2466,18.3148,18.2369,18.2758,109900.0
2011-03-02 10:00:00,18.75,18.84,18.72,18.84,117200.0,18.2661,18.3538,18.2369,18.3538,117200.0
2011-03-02 10:10:00,18.83,18.84,18.76,18.8,307100.0,18.344,18.3538,18.2758,18.3148,307100.0
2011-03-02 10:20:00,18.81,18.87,18.8,18.83,124500.0,18.3245,18.383,18.3148,18.344,124500.0
2011-03-02 10:30:00,18.84,18.84,18.8,18.81,74100.0,18.3538,18.3538,18.3148,18.3245,74100.0
2011-03-02 10:40:00,18.81,18.88,18.8,18.88,170100.0,18.3245,18.3927,18.3148,18.3927,170100.0
2011-03-02 10:50:00,18.87,18.89,18.84,18.85,97500.0,18.383,18.4025,18.3538,18.3635,97500.0
2011-03-02 11:00:00,18.85,18.9,18.85,18.87,114000.0,18.3635,18.4122,18.3635,18.383,114000.0
2011-03-02 11:10:00,18.87,18.91,18.85,18.86,86500.0,18.383,18.422,18.3635,18.3733,86500.0
2011-03-02 11:20:00,18.86,18.89,18.85,18.85,126700.0,18.3733,18.4025,18.3635,18.3635,126700.0
2011-03-02 11:30:00,18.85,18.87,18.8,18.8,88400.0,18.3635,18.383,18.3148,18.3148,88400.0
2011-03-02 11:40:00,18.81,18.83,18.74,18.75,88400.0,18.3245,18.344,18.2564,18.2661,88400.0
2011-03-02 11:50:00,18.76,18.78,18.7,18.72,55700.0,18.2758,18.2953,18.2174,18.2369,55700.0
2011-03-02 12:00:00,18.72,18.76,18.7,18.76,50900.0,18.2369,18.2758,18.2174,18.2758,50900.0
2011-03-02 12:10:00,18.77,18.8,18.75,18.78,48500.0,18.2856,18.3148,18.2661,18.2953,48500.0
2011-03-02 12:20:00,18.78,18.82,18.76,18.82,74100.0,18.2953,18.3343,18.2758,18.3343,74100.0
2011-03-02 12:30:00,18.83,18.87,18.82,18.85,44100.0,18.344,18.383,18.3343,18.3635,44100.0
2011-03-02 12:40:00,18.86,18.86,18.84,18.84,11900.0,18.3733,18.3733,18.3538,18.3538,11900.0
2011-03-02 12:50:00,18.85,18.85,18.82,18.83,27300.0,18.3635,18.3635,18.3343,18.344,27300.0
2011-03-02 13:00:00,18.83,18.88,18.81,18.81,63800.0,18.344,18.3927,18.3245,18.3245,63800.0
2011-03-02 13:10:00,18.81,18.82,18.77,18.8,64600.0,18.3245,18.3343,18.2856,18.3148,64600.0
2011-03-02 13:20:00,18.81,18.87,18.81,18.86,37500.0,18.3245,18.383,18.3245,18.3733,37500.0
2011-03-02 13:30:00,18.85,18.87,18.84,18.86,30000.0,18.3635,18.383,18.3538,18.3733,30000.0
2011-03-02 13:40:00,18.85,18.86,18.79,18.82,39500.0,18.3635,18.3733,18.3051,18.3343,39500.0
2011-03-02 13:50:00,18.82,18.84,18.77,18.78,31200.0,18.3343,18.3538,18.2856,18.2953,31200.0
2011-03-02 14:00:00,18.79,18.82,18.74,18.8,54400.0,18.3051,18.3343,18.2564,18.3148,54400.0
2011-03-02 14:10:00,18.8,18.85,18.79,18.79,57500.0,18.3148,18.3635,18.3051,18.3051,57500.0
2011-03-02 14:20:00,18.8,18.81,18.75,18.76,59800.0,18.3148,18.3245,18.2661,18.2758,59800.0
2011-03-02 14:30:00,18.77,18.82,18.76,18.78,128300.0,18.2856,18.3343,18.2758,18.2953,128300.0
2011-03-02 14:40:00,18.78,18.83,18.77,18.78,73600.0,18.2953,18.344,18.2856,18.2953,73600.0
2011-03-02 14:50:00,18.78,18.8,18.76,18.76,72200.0,18.2953,18.3148,18.2758,18.2758,72200.0
2011-03-02 15:00:00,18.77,18.82,18.76,18.81,99400.0,18.2856,18.3343,18.2758,18.3245,99400.0
2011-03-02 15:10:00,18.8,18.82,18.78,18.78,49500.0,18.3148,18.3343,18.2953,18.2953,49500.0
2011-03-02 15:20:00,18.78,18.8,18.76,18.76,108600.0,18.2953,18.3148,18.2758,18.2758,108600.0
2011-03-02 15:30:00,18.77,18.77,18.76,18.76,84900.0,18.2856,18.2856,18.2758,18.2758,84900.0
2011-03-02 15:40:00,18.76,18.78,18.69,18.7,499500.0,18.2758,18.2953,18.2076,18.2174,499500.0
2011-03-02 15:50:00,18.71,18.74,18.69,18.72,408700.0,18.2271,18.2564,18.2076,18.2369,408700.0
2011-03-03 09:30:00,18.89,19.0,18.86,18.87,108000.0,18.4025,18.5096,18.3733,18.383,108000.0
2011-03-03 09:40:00,18.85,18.99,18.85,18.97,86500.0,18.3635,18.4999,18.3635,18.4804,86500.0
2011-03-03 09:50:00,18.97,19.0,18.94,18.96,50100.0,18.4804,18.5096,18.4512,18.4707,50100.0
2011-03-03 10:00:00,18.96,19.03,18.96,19.01,267600.0,18.4707,18.5389,18.4707,18.5194,267600.0
2011-03-03 10:10:00,19.02,19.08,19.02,19.03,72100.0,18.5291,18.5876,18.5291,18.5389,72100.0
2011-03-03 10:20:00,19.03,19.06,19.0,19.01,58900.0,18.5389,18.5681,18.5096,18.5194,58900.0
2011-03-03 10:30:00,19.01,19.01,18.99,19.0,115900.0,18.5194,18.5194,18.4999,18.5096,115900.0
2011-03-03 10:40:00,19.0,19.08,18.99,19.02,91500.0,18.5096,18.5876,18.4999,18.5291,91500.0
2011-03-03 10:50:00,19.02,19.04,18.99,19.0,48800.0,18.5291,18.5486,18.4999,18.5096,48800.0
2011-03-03 11:00:00,19.0,19.03,19.0,19.03,42400.0,18.5096,18.5389,18.5096,18.5389,42400.0
2011-03-03 11:10:00,19.04,19.05,19.01,19.04,60600.0,18.5486,18.5584,18.5194,18.5486,60600.0
2011-03-03 11:20:00,19.03,19.04,19.02,19.04,27700.0,18.5389,18.5486,18.5291,18.5486,27700.0
2011-03-03 11:30:00,19.04,19.08,19.03,19.03,64400.0,18.5486,18.5876,18.5389,18.5389,64400.0
2011-03-03 11:40:00,19.04,19.08,19.04,19.05,50200.0,18.5486,18.5876,18.5486,18.5584,50200.0
2011-03-03 11:50:00,19.05,19.11,19.05,19.1,57500.0,18.5584,18.6168,18.5584,18.6071,57500.0
2011-03-03 12:00:00,19.09,19.1,19.07,19.09,33200.0,18.5973,18.6071,18.5778,18.5973,33200.0
2011-03-03 12:10:00,19.09,19.09,19.06,19.06,18900.0,18.5973,18.5973,18.5681,18.5681,18900.0
2011-03-03 12:20:00,19.06,19.11,19.06,19.11,104600.0,18.5681,18.6168,18.5681,18.6168,104600.0
2011-03-03 12:30:00,19.1,19.11,19.09,19.09,60400.0,18.6071,18.6168,18.5973,18.5973,60400.0
2011-03-03 12:40:00,19.09,19.1,19.07,19.09,34000.0,18.5973,18.6071,18.5778,18.5973,34000.0
2011-03-03 12:50:00,19.09,19.1,19.07,19.08,23700.0,18.5973,18.6071,18.5778,18.5876,23700.0
2011-03-03 13:00:00,19.08,19.09,19.07,19.08,35000.0,18.5876,18.5973,18.5778,18.5876,35000.0
2011-03-03 13:10:00,19.08,19.08,19.06,19.07,133100.0,18.5876,18.5876,18.5681,18.5778,133100.0
2011-03-03 13:20:00,19.07,19.11,19.07,19.1,112200.0,18.5778,18.6168,18.5778,18.6071,112200.0
2011-03-03 13:30:00,19.1,19.15,19.09,19.14,104600.0,18.6071,18.6558,18.5973,18.646,104600.0
2011-03-03 13:40:00,19.13,19.17,19.13,19.15,96000.0,18.6363,18.6753,18.6363,18.6558,96000.0
2011-03-03 13:50:00,19.15,19.15,19.13,19.13,53900.0,18.6558,18.6558,18.6363,18.6363,53900.0
2011-03-03 14:00:00,19.14,19.16,19.13,19.15,69000.0,18.646,18.6655,18.6363,18.6558,69000.0
2011-03-03 14:10:00,19.15,19.22,19.15,19.2,247000.0,18.6558,18.724,18.6558,18.7045,247000.0
2011-03-03 14:20:00,19.2,19.21,19.15,19.17,94800.0,18.7045,18.7142,18.6558,18.6753,94800.0
2011-03-03 14:30:00,19.16,19.19,19.16,19.18,84800.0,18.6655,18.6947,18.6655,18.685,84800.0
2011-03-03 14:40:00,19.18,19.22,19.18,19.22,129700.0,18.685,18.724,18.685,18.724,129700.0
2011-03-03 14:50:00,19.21,19.23,19.21,19.21,105400.0,18.7142,18.7337,18.7142,18.7142,105400.0
2011-03-03 15:00:00,19.21,19.22,19.11,19.12,395400.0,18.7142,18.724,18.6168,18.6265,395400.0
2011-03-03 15:10:00,19.12,19.12,19.04,19.05,188500.0,18.6265,18.6265,18.5486,18.5584,188500.0
2011-03-03 15:20:00,19.05,19.05,19.01,19.02,207100.0,18.5584,18.5584,18.5194,18.5291,207100.0
2011-03-03 15:30:00,19.02,19.03,18.97,19.01,224800.0,18.5291,18.5389,18.4804,18.5194,224800.0
2011-03-03 15:40:00,19.01,19.07,18.99,19.0,462000.0,18.5194,18.5778,18.4999,18.5096,462000.0
2011-03-03 15:50:00,18.99,19.01,18.95,18.95,788600.0,18.4999,18.5194,18.4609,18.4609,788600.0
2011-03-04 09:30:00,18.99,19.0,18.78,18.79,164400.0,18.4999,18.5096,18.2953,18.3051,164400.0
2011-03-04 09:40:00,18.8,18.84,18.74,18.77,79400.0,18.3148,18.3538,18.2564,18.2856,79400.0
2011-03-04 09:50:00,18.76,18.77,18.66,18.74,166300.0,18.2758,18.2856,18.1784,18.2564,166300.0
2011-03-04 10:00:00,18.75,18.84,18.72,18.74,198200.0,18.2661,18.3538,18.2369,18.2564,198200.0
2011-03-04 10:10:00,18.74,18.78,18.71,18.74,128000.0,18.2564,18.2953,18.2271,18.2564,128000.0
2011-03-04 10:20:00,18.75,18.77,18.73,18.77,114500.0,18.2661,18.2856,18.2466,18.2856,114500.0
2011-03-04 10:30:00,18.76,18.81,18.76,18.79,122800.0,18.2758,18.3245,18.2758,18.3051,122800.0
2011-03-04 10:40:00,18.8,18.82,18.75,18.79,130200.0,18.3148,18.3343,18.2661,18.3051,130200.0
2011-03-04 10:50:00,18.79,18.8,18.77,18.78,66300.0,18.3051,18.3148,18.2856,18.2953,66300.0
2011-03-04 11:00:00,18.78,18.78,18.72,18.72,86400.0,18.2953,18.2953,18.2369,18.2369,86400.0
2011-03-04 11:10:00,18.73,18.76,18.71,18.73,55100.0,18.2466,18.2758,18.2271,18.2466,55100.0
2011-03-04 11:20:00,18.73,18.75,18.71,18.71,33300.0,18.2466,18.2661,18.2271,18.2271,33300.0
2011-03-04 11:30:00,18.72,18.74,18.7,18.73,130500.0,18.2369,18.2564,18.2174,18.2466,130500.0
2011-03-04 11:40:00,18.73,18.74,18.73,18.74,6600.0,18.2466,18.2564,18.2466,18.2564,6600.0
2011-03-04 11:50:00,18.73,18.74,18.67,18.68,80700.0,18.2466,18.2564,18.1882,18.1979,80700.0
2011-03-04 12:00:00,18.68,18.69,18.57,18.6,185800.0,18.1979,18.2076,18.0907,18.12,185800.0
2011-03-04 12:10:00,18.6,18.6,18.41,18.47,462700.0,18.12,18.12,17.9349,17.9933,462700.0
2011-03-04 12:20:00,18.47,18.49,18.37,18.45,287800.0,17.9933,18.0128,17.8959,17.9738,287800.0
2011-03-04 12:30:00,18.45,18.48,18.44,18.46,83500.0,17.9738,18.0031,17.9641,17.9836,83500.0
2011-03-04 12:40:00,18.47,18.49,18.44,18.49,61900.0,17.9933,18.0128,17.9641,18.0128,61900.0
2011-03-04 12:50:00,18.49,18.51,18.39,18.41,192900.0,18.0128,18.0323,17.9154,17.9349,192900.0
2011-03-04 13:00:00,18.42,18.46,18.41,18.45,222500.0,17.9446,17.9836,17.9349,17.9738,222500.0
2011-03-04 13:10:00,18.45,18.47,18.43,18.47,259200.0,17.9738,17.9933,17.9544,17.9933,259200.0
2011-03-04 13:20:00,18.46,18.53,18.46,18.53,157600.0,17.9836,18.0518,17.9836,18.0518,157600.0
2011-03-04 13:30:00,18.53,18.63,18.52,18.62,119800.0,18.0518,18.1492,18.042,18.1394,119800.0
2011-03-04 13:40:00,18.62,18.65,18.6,18.64,176300.0,18.1394,18.1687,18.12,18.1589,176300.0
2011-03-04 13:50:00,18.64,18.69,18.64,18.69,119200.0,18.1589,18.2076,18.1589,18.2076,119200.0
2011-03-04 14:00:00,18.68,18.71,18.66,18.7,144800.0,18.1979,18.2271,18.1784,18.2174,144800.0
2011-03-04 14:10:00,18.7,18.72,18.68,18.7,56100.0,18.2174,18.2369,18.1979,18.2174,56100.0
2011-03-04 14:20:00,18.7,18.74,18.69,18.72,71900.0,18.2174,18.2564,18.2076,18.2369,71900.0
2011-03-04 14:30:00,18.71,18.73,18.71,18.72,42500.0,18.2271,18.2466,18.2271,18.2369,42500.0
2011-03-04 14:40:00,18.73,18.76,18.72,18.75,42900.0,18.2466,18.2758,18.2369,18.2661,42900.0
2011-03-04 14:50:00,18.75,18.76,18.72,18.76,79900.0,18.2661,18.2758,18.2369,18.2758,79900.0
2011-03-04 15:00:00,18.76,18.8,18.74,18.74,65500.0,18.2758,18.3148,18.2564,18.2564,65500.0
2011-03-04 15:10:00,18.74,18.79,18.74,18.77,86500.0,18.2564,18.3051,18.2564,18.2856,86500.0
2011-03-04 15:20:00,18.76,18.76,18.66,18.66,145100.0,18.2758,18.2758,18.1784,18.1784,145100.0
2011-03-04 15:30:00,18.66,18.72,18.61,18.72,223100.0,18.1784,18.2369,18.1297,18.2369,223100.0
2011-03-04 15:40:00,18.72,18.79,18.71,18.77,119300.0,18.2369,18.3051,18.2271,18.2856,119300.0
2011-03-04 15:50:00,18.77,18.81,18.75,18.79,285200.0,18.2856,18.3245,18.2661,18.3051,285200.0
2011-03-07 09:30:00,18.88,18.95,18.8,18.8,131900.0,18.3927,18.4609,18.3148,18.3148,131900.0
2011-03-07 09:40:00,18.79,18.79,18.67,18.69,56500.0,18.3051,18.3051,18.1882,18.2076,56500.0
2011-03-07 09:50:00,18.69,18.75,18.64,18.73,69200.0,18.2076,18.2661,18.1589,18.2466,69200.0
2011-03-07 10:00:00,18.72,18.72,18.65,18.66,42000.0,18.2369,18.2369,18.1687,18.1784,42000.0
2011-03-07 10:10:00,18.67,18.68,18.55,18.55,54800.0,18.1882,18.1979,18.0713,18.0713,54800.0
2011-03-07 10:20:00,18.55,18.63,18.53,18.62,143100.0,18.0713,18.1492,18.0518,18.1394,143100.0
2011-03-07 10:30:00,18.62,18.65,18.48,18.48,264900.0,18.1394,18.1687,18.0031,18.0031,264900.0
2011-03-07 10:40:00,18.49,18.5,18.4,18.43,182300.0,18.0128,18.0225,17.9251,17.9544,182300.0
2011-03-07 10:50:00,18.43,18.49,18.41,18.41,66800.0,17.9544,18.0128,17.9349,17.9349,66800.0
2011-03-07 11:00:00,18.41,18.41,18.26,18.3,139300.0,17.9349,17.9349,17.7887,17.8277,139300.0
2011-03-07 11:10:00,18.3,18.41,18.27,18.41,108900.0,17.8277,17.9349,17.7985,17.9349,108900.0
2011-03-07 11:20:00,18.41,18.47,18.4,18.41,133000.0,17.9349,17.9933,17.9251,17.9349,133000.0
2011-03-07 11:30:00,18.41,18.42,18.33,18.35,124900.0,17.9349,17.9446,17.8569,17.8764,124900.0
2011-03-07 11:40:00,18.35,18.38,18.28,18.31,94900.0,17.8764,17.9056,17.8082,17.8374,94900.0
2011-03-07 11:50:00,18.31,18.35,18.27,18.34,93700.0,17.8374,17.8764,17.7985,17.8667,93700.0
2011-03-07 12:00:00,18.34,18.36,18.3,18.35,55400.0,17.8667,17.8862,17.8277,17.8764,55400.0
2011-03-07 12:10:00,18.35,18.42,18.34,18.38,180000.0,17.8764,17.9446,17.8667,17.9056,180000.0
2011-03-07 12:20:00,18.37,18.4,18.32,18.4,363500.0,17.8959,17.9251,17.8472,17.9251,363500.0
2011-03-07 12:30:00,18.4,18.45,18.37,18.44,96100.0,17.9251,17.9738,17.8959,17.9641,96100.0
2011-03-07 12:40:00,18.44,18.44,18.39,18.41,85100.0,17.9641,17.9641,17.9154,17.9349,85100.0
2011-03-07 12:50:00,18.41,18.42,18.38,18.39,91600.0,17.9349,17.9446,17.9056,17.9154,91600.0
2011-03-07 13:00:00,18.38,18.4,18.34,18.37,150000.0,17.9056,17.9251,17.8667,17.8959,150000.0
2011-03-07 13:10:00,18.36,18.39,18.32,18.38,139800.0,17.8862,17.9154,17.8472,17.9056,139800.0
2011-03-07 13:20:00,18.37,18.38,18.35,18.36,57000.0,17.8959,17.9056,17.8764,17.8862,57000.0
2011-03-07 13:30:00,18.36,18.39,18.34,18.37,46200.0,17.8862,17.9154,17.8667,17.8959,46200.0
2011-03-07 13:40:00,18.37,18.38,18.34,18.38,49500.0,17.8959,17.9056,17.8667,17.9056,49500.0
2011-03-07 13:50:00,18.38,18.38,18.32,18.32,73200.0,17.9056,17.9056,17.8472,17.8472,73200.0
2011-03-07 14:00:00,18.33,18.35,18.31,18.34,47200.0,17.8569,17.8764,17.8374,17.8667,47200.0
2011-03-07 14:10:00,18.35,18.39,18.31,18.39,71400.0,17.8764,17.9154,17.8374,17.9154,71400.0
2011-03-07 14:20:00,18.4,18.42,18.36,18.4,93400.0,17.9251,17.9446,17.8862,17.9251,93400.0
2011-03-07 14:30:00,18.39,18.47,18.39,18.46,123900.0,17.9154,17.9933,17.9154,17.9836,123900.0
2011-03-07 14:40:00,18.46,18.49,18.45,18.48,122000.0,17.9836,18.0128,17.9738,18.0031,122000.0
2011-03-07 14:50:00,18.48,18.51,18.47,18.5,196700.0,18.0031,18.0323,17.9933,18.0225,196700.0
2011-03-07 15:00:00,18.5,18.6,18.5,18.52,355200.0,18.0225,18.12,18.0225,18.042,355200.0
2011-03-07 15:10:00,18.52,18.57,18.52,18.52,153500.0,18.042,18.0907,18.042,18.042,153500.0
2011-03-07 15:20:00,18.52,18.52,18.48,18.5,195700.0,18.042,18.042,18.0031,18.0225,195700.0
2011-03-07 15:30:00,18.5,18.57,18.48,18.55,183300.0,18.0225,18.0907,18.0031,18.0713,183300.0
2011-03-07 15:40:00,18.55,18.55,18.49,18.5,443800.0,18.0713,18.0713,18.0128,18.0225,443800.0
2011-03-07 15:50:00,18.5,18.52,18.42,18.45,483300.0,18.0225,18.042,17.9446,17.9738,483300.0
2011-03-08 09:30:00,18.53,18.66,18.48,18.54,165300.0,18.0518,18.1784,18.0031,18.0615,165300.0
2011-03-08 09:40:00,18.55,18.58,18.39,18.42,89300.0,18.0713,18.1005,17.9154,17.9446,89300.0
2011-03-08 09:50:00,18.42,18.62,18.42,18.61,52200.0,17.9446,18.1394,17.9446,18.1297,52200.0
2011-03-08 10:00:00,18.62,18.67,18.62,18.64,41200.0,18.1394,18.1882,18.1394,18.1589,41200.0
2011-03-08 10:10:00,18.65,18.75,18.64,18.74,103700.0,18.1687,18.2661,18.1589,18.2564,103700.0
2011-03-08 10:20:00,18.75,18.84,18.74,18.83,125200.0,18.2661,18.3538,18.2564,18.344,125200.0
2011-03-08 10:30:00,18.83,18.93,18.82,18.85,242500.0,18.344,18.4414,18.3343,18.3635,242500.0
2011-03-08 10:40:00,18.86,18.89,18.8,18.88,176500.0,18.3733,18.4025,18.3148,18.3927,176500.0
2011-03-08 10:50:00,18.87,18.95,18.87,18.92,98300.0,18.383,18.4609,18.383,18.4317,98300.0
2011-03-08 11:00:00,18.91,18.92,18.87,18.91,73100.0,18.422,18.4317,18.383,18.422,73100.0
2011-03-08 11:10:00,18.92,18.95,18.89,18.95,130100.0,18.4317,18.4609,18.4025,18.4609,130100.0
2011-03-08 11:20:00,18.95,19.0,18.95,18.99,123000.0,18.4609,18.5096,18.4609,18.4999,123000.0
2011-03-08 11:30:00,18.99,19.0,18.96,19.0,80800.0,18.4999,18.5096,18.4707,18.5096,80800.0
2011-03-08 11:40:00,19.0,19.0,18.98,18.98,164200.0,18.5096,18.5096,18.4902,18.4902,164200.0
2011-03-08 11:50:00,18.99,19.0,18.98,19.0,146700.0,18.4999,18.5096,18.4902,18.5096,146700.0
2011-03-08 12:00:00,18.99,18.99,18.95,18.95,96900.0,18.4999,18.4999,18.4609,18.4609,96900.0
2011-03-08 12:10:00,18.95,18.96,18.9,18.91,90300.0,18.4609,18.4707,18.4122,18.422,90300.0
2011-03-08 12:20:00,18.91,18.94,18.87,18.91,212000.0,18.422,18.4512,18.383,18.422,212000.0
2011-03-08 12:30:00,18.9,18.91,18.85,18.86,63100.0,18.4122,18.422,18.3635,18.3733,63100.0
2011-03-08 12:40:00,18.86,18.88,18.85,18.87,54900.0,18.3733,18.3927,18.3635,18.383,54900.0
2011-03-08 12:50:00,18.86,18.88,18.82,18.82,64600.0,18.3733,18.3927,18.3343,18.3343,64600.0
2011-03-08 13:00:00,18.83,18.87,18.82,18.87,32200.0,18.344,18.383,18.3343,18.383,32200.0
2011-03-08 13:10:00,18.87,18.87,18.83,18.85,60500.0,18.383,18.383,18.344,18.3635,60500.0
2011-03-08 13:20:00,18.84,18.86,18.82,18.82,174100.0,18.3538,18.3733,18.3343,18.3343,174100.0
2011-03-08 13:30:00,18.82,18.87,18.81,18.86,38100.0,18.3343,18.383,18.3245,18.3733,38100.0
2011-03-08 13:40:00,18.86,18.88,18.85,18.87,48700.0,18.3733,18.3927,18.3635,18.383,48700.0
2011-03-08 13:50:00,18.88,18.91,18.87,18.9,115100.0,18.3927,18.422,18.383,18.4122,115100.0
2011-03-08 14:00:00,18.91,18.91,18.84,18.84,124000.0,18.422,18.422,18.3538,18.3538,124000.0
2011-03-08 14:10:00,18.85,18.85,18.8,18.84,92400.0,18.3635,18.3635,18.3148,18.3538,92400.0
2011-03-08 14:20:00,18.84,18.84,18.77,18.78,87300.0,18.3538,18.3538,18.2856,18.2953,87300.0
2011-03-08 14:30:00,18.78,18.79,18.72,18.73,105600.0,18.2953,18.3051,18.2369,18.2466,105600.0
2011-03-08 14:40:00,18.74,18.84,18.74,18.82,124800.0,18.2564,18.3538,18.2564,18.3343,124800.0
2011-03-08 14:50:00,18.82,18.83,18.79,18.82,79900.0,18.3343,18.344,18.3051,18.3343,79900.0
2011-03-08 15:00:00,18.81,18.83,18.78,18.82,85500.0,18.3245,18.344,18.2953,18.3343,85500.0
2011-03-08 15:10:00,18.83,18.85,18.8,18.82,189600.0,18.344,18.3635,18.3148,18.3343,189600.0
2011-03-08 15:20:00,18.81,18.82,18.78,18.8,79300.0,18.3245,18.3343,18.2953,18.3148,79300.0
2011-03-08 15:30:00,18.79,18.8,18.78,18.79,81000.0,18.3051,18.3148,18.2953,18.3051,81000.0
2011-03-08 15:40:00,18.79,18.8,18.78,18.78,119900.0,18.3051,18.3148,18.2953,18.2953,119900.0
2011-03-08 15:50:00,18.78,18.79,18.73,18.74,319600.0,18.2953,18.3051,18.2466,18.2564,319600.0
2011-03-09 09:30:00,18.66,18.68,18.46,18.52,80500.0,18.1784,18.1979,17.9836,18.042,80500.0
2011-03-09 09:40:00,18.51,18.6,18.48,18.58,76700.0,18.0323,18.12,18.0031,18.1005,76700.0
2011-03-09 09:50:00,18.57,18.69,18.55,18.61,64200.0,18.0907,18.2076,18.0713,18.1297,64200.0
2011-03-09 10:00:00,18.61,18.66,18.52,18.64,101800.0,18.1297,18.1784,18.042,18.1589,101800.0
2011-03-09 10:10:00,18.65,18.69,18.61,18.68,63300.0,18.1687,18.2076,18.1297,18.1979,63300.0
2011-03-09 10:20:00,18.69,18.76,18.68,18.74,34200.0,18.2076,18.2758,18.1979,18.2564,34200.0
2011-03-09 10:30:00,18.73,18.75,18.67,18.69,75700.0,18.2466,18.2661,18.1882,18.2076,75700.0
2011-03-09 10:40:00,18.69,18.69,18.59,18.62,71900.0,18.2076,18.2076,18.1102,18.1394,71900.0
2011-03-09 10:50:00,18.62,18.63,18.47,18.49,106100.0,18.1394,18.1492,17.9933,18.0128,106100.0
2011-03-09 11:00:00,18.49,18.57,18.45,18.57,61200.0,18.0128,18.0907,17.9738,18.0907,61200.0
2011-03-09 11:10:00,18.56,18.62,18.55,18.62,70000.0,18.081,18.1394,18.0713,18.1394,70000.0
2011-03-09 11:20:00,18.62,18.63,18.55,18.55,40300.0,18.1394,18.1492,18.0713,18.0713,40300.0
2011-03-09 11:30:00,18.54,18.61,18.49,18.6,49200.0,18.0615,18.1297,18.0128,18.12,49200.0
2011-03-09 11:40:00,18.6,18.61,18.57,18.59,33500.0,18.12,18.1297,18.0907,18.1102,33500.0
2011-03-09 11:50:00,18.58,18.65,18.56,18.63,44200.0,18.1005,18.1687,18.081,18.1492,44200.0
2011-03-09 12:00:00,18.64,18.69,18.63,18.66,39000.0,18.1589,18.2076,18.1492,18.1784,39000.0
2011-03-09 12:10:00,18.66,18.67,18.66,18.66,8900.0,18.1784,18.1882,18.1784,18.1784,8900.0
2011-03-09 12:20:00,18.67,18.68,18.59,18.59,41300.0,18.1882,18.1979,18.1102,18.1102,41300.0
2011-03-09 12:30:00,18.6,18.63,18.6,18.63,20700.0,18.12,18.1492,18.12,18.1492,20700.0
2011-03-09 12:40:00,18.63,18.65,18.6,18.65,35500.0,18.1492,18.1687,18.12,18.1687,35500.0
2011-03-09 12:50:00,18.65,18.67,18.62,18.65,70800.0,18.1687,18.1882,18.1394,18.1687,70800.0
2011-03-09 13:00:00,18.66,18.68,18.63,18.66,83100.0,18.1784,18.1979,18.1492,18.1784,83100.0
2011-03-09 13:10:00,18.66,18.69,18.65,18.68,30900.0,18.1784,18.2076,18.1687,18.1979,30900.0
2011-03-09 13:20:00,18.68,18.72,18.66,18.68,53000.0,18.1979,18.2369,18.1784,18.1979,53000.0
2011-03-09 13:30:00,18.68,18.69,18.64,18.65,29400.0,18.1979,18.2076,18.1589,18.1687,29400.0
2011-03-09 13:40:00,18.65,18.65,18.62,18.65,27100.0,18.1687,18.1687,18.1394,18.1687,27100.0
2011-03-09 13:50:00,18.64,18.64,18.59,18.62,21500.0,18.1589,18.1589,18.1102,18.1394,21500.0
2011-03-09 14:00:00,18.62,18.66,18.62,18.64,32100.0,18.1394,18.1784,18.1394,18.1589,32100.0
2011-03-09 14:10:00,18.64,18.73,18.64,18.73,36900.0,18.1589,18.2466,18.1589,18.2466,36900.0
2011-03-09 14:20:00,18.72,18.72,18.68,18.71,23800.0,18.2369,18.2369,18.1979,18.2271,23800.0
2011-03-09 14:30:00,18.7,18.71,18.63,18.66,42200.0,18.2174,18.2271,18.1492,18.1784,42200.0
2011-03-09 14:40:00,18.66,18.69,18.66,18.66,36100.0,18.1784,18.2076,18.1784,18.1784,36100.0
2011-03-09 14:50:00,18.66,18.73,18.66,18.71,44800.0,18.1784,18.2466,18.1784,18.2271,44800.0
2011-03-09 15:00:00,18.71,18.72,18.69,18.72,45800.0,18.2271,18.2369,18.2076,18.2369,45800.0
2011-03-09 15:10:00,18.72,18.74,18.67,18.67,102500.0,18.2369,18.2564,18.1882,18.1882,102500.0
2011-03-09 15:20:00,18.67,18.68,18.62,18.62,111400.0,18.1882,18.1979,18.1394,18.1394,111400.0
2011-03-09 15:30:00,18.62,18.63,18.58,18.59,84800.0,18.1394,18.1492,18.1005,18.1102,84800.0
2011-03-09 15:40:00,18.6,18.63,18.6,18.62,185200.0,18.12,18.1492,18.12,18.1394,185200.0
2011-03-09 15:50:00,18.62,18.63,18.57,18.61,366000.0,18.1394,18.1492,18.0907,18.1297,366000.0
2011-03-10 09:30:00,18.46,18.46,18.14,18.18,158000.0,17.9836,17.9836,17.6718,17.7108,158000.0
2011-03-10 09:40:00,18.18,18.35,18.13,18.33,123800.0,17.7108,17.8764,17.6621,17.8569,123800.0
2011-03-10 09:50:00,18.34,18.38,18.29,18.3,82500.0,17.8667,17.9056,17.818,17.8277,82500.0
2011-03-10 10:00:00,18.3,18.31,18.25,18.26,121100.0,17.8277,17.8374,17.779,17.7887,121100.0
2011-03-10 10:10:00,18.26,18.29,18.21,18.26,72800.0,17.7887,17.818,17.74,17.7887,72800.0
2011-03-10 10:20:00,18.25,18.3,18.23,18.25,122900.0,17.779,17.8277,17.7595,17.779,122900.0
2011-03-10 10:30:00,18.25,18.27,18.24,18.26,132600.0,17.779,17.7985,17.7693,17.7887,132600.0
2011-03-10 10:40:00,18.26,18.34,18.25,18.26,151500.0,17.7887,17.8667,17.779,17.7887,151500.0
2011-03-10 10:50:00,18.26,18.34,18.25,18.32,54500.0,17.7887,17.8667,17.779,17.8472,54500.0
2011-03-10 11:00:00,18.32,18.34,18.29,18.33,69400.0,17.8472,17.8667,17.818,17.8569,69400.0
2011-03-10 11:10:00,18.32,18.34,18.29,18.34,154900.0,17.8472,17.8667,17.818,17.8667,154900.0
2011-03-10 11:20:00,18.35,18.36,18.31,18.33,49300.0,17.8764,17.8862,17.8374,17.8569,49300.0
2011-03-10 11:30:00,18.33,18.4,18.33,18.38,54000.0,17.8569,17.9251,17.8569,17.9056,54000.0
2011-03-10 11:40:00,18.39,18.39,18.34,18.35,111300.0,17.9154,17.9154,17.8667,17.8764,111300.0
2011-03-10 11:50:00,18.36,18.39,18.34,18.39,38400.0,17.8862,17.9154,17.8667,17.9154,38400.0
2011-03-10 12:00:00,18.39,18.41,18.35,18.35,70400.0,17.9154,17.9349,17.8764,17.8764,70400.0
2011-03-10 12:10:00,18.36,18.38,18.34,18.37,68900.0,17.8862,17.9056,17.8667,17.8959,68900.0
2011-03-10 12:20:00,18.38,18.4,18.33,18.35,71100.0,17.9056,17.9251,17.8569,17.8764,71100.0
2011-03-10 12:30:00,18.35,18.39,18.33,18.39,67200.0,17.8764,17.9154,17.8569,17.9154,67200.0
2011-03-10 12:40:00,18.38,18.41,18.35,18.36,72800.0,17.9056,17.9349,17.8764,17.8862,72800.0
2011-03-10 12:50:00,18.35,18.48,18.35,18.47,67500.0,17.8764,18.0031,17.8764,17.9933,67500.0
2011-03-10 13:00:00,18.47,18.48,18.42,18.45,56600.0,17.9933,18.0031,17.9446,17.9738,56600.0
2011-03-10 13:10:00,18.46,18.5,18.45,18.49,41000.0,17.9836,18.0225,17.9738,18.0128,41000.0
2011-03-10 13:20:00,18.48,18.5,18.39,18.41,101800.0,18.0031,18.0225,17.9154,17.9349,101800.0
2011-03-10 13:30:00,18.41,18.41,18.31,18.31,184500.0,17.9349,17.9349,17.8374,17.8374,184500.0
2011-03-10 13:40:00,18.3,18.43,18.3,18.43,134200.0,17.8277,17.9544,17.8277,17.9544,134200.0
2011-03-10 13:50:00,18.43,18.46,18.4,18.44,98700.0,17.9544,17.9836,17.9251,17.9641,98700.0
2011-03-10 14:00:00,18.44,18.49,18.43,18.49,71900.0,17.9641,18.0128,17.9544,18.0128,71900.0
2011-03-10 14:10:00,18.48,18.52,18.48,18.52,77600.0,18.0031,18.042,18.0031,18.042,77600.0
2011-03-10 14:20:00,18.52,18.53,18.49,18.51,81200.0,18.042,18.0518,18.0128,18.0323,81200.0
2011-03-10 14:30:00,18.5,18.55,18.5,18.53,79700.0,18.0225,18.0713,18.0225,18.0518,79700.0
2011-03-10 14:40:00,18.53,18.53,18.49,18.5,78200.0,18.0518,18.0518,18.0128,18.0225,78200.0
2011-03-10 14:50:00,18.51,18.53,18.5,18.52,76300.0,18.0323,18.0518,18.0225,18.042,76300.0
2011-03-10 15:00:00,18.52,18.53,18.48,18.5,173100.0,18.042,18.0518,18.0031,18.0225,173100.0
2011-03-10 15:10:00,18.49,18.51,18.47,18.47,134900.0,18.0128,18.0323,17.9933,17.9933,134900.0
2011-03-10 15:20:00,18.47,18.51,18.47,18.5,126700.0,17.9933,18.0323,17.9933,18.0225,126700.0
2011-03-10 15:30:00,18.5,18.53,18.46,18.51,357800.0,18.0225,18.0518,17.9836,18.0323,357800.0
2011-03-10 15:40:00,18.52,18.59,18.51,18.55,141500.0,18.042,18.1102,18.0323,18.0713,141500.0
2011-03-10 15:50:00,18.55,18.56,18.51,18.51,275400.0,18.0713,18.081,18.0323,18.0323,275400.0
2011-03-11 09:30:00,18.44,18.45,18.29,18.34,157200.0,17.9641,17.9738,17.818,17.8667,157200.0
2011-03-11 09:40:00,18.34,18.35,18.29,18.29,127100.0,17.8667,17.8764,17.818,17.818,127100.0
2011-03-11 09:50:00,18.3,18.32,18.24,18.31,190000.0,17.8277,17.8472,17.7693,17.8374,190000.0
2011-03-11 10:00:00,18.3,18.32,18.23,18.26,94500.0,17.8277,17.8472,17.7595,17.7887,94500.0
2011-03-11 10:10:00,18.26,18.36,18.25,18.34,67900.0,17.7887,17.8862,17.779,17.8667,67900.0
2011-03-11 10:20:00,18.34,18.35,18.24,18.26,99600.0,17.8667,17.8764,17.7693,17.7887,99600.0
2011-03-11 10:30:00,18.26,18.29,18.21,18.25,82200.0,17.7887,17.818,17.74,17.779,82200.0
2011-03-11 10:40:00,18.25,18.25,18.18,18.22,54600.0,17.779,17.779,17.7108,17.7498,54600.0
2011-03-11 10:50:00,18.23,18.24,18.18,18.23,58700.0,17.7595,17.7693,17.7108,17.7595,58700.0
2011-03-11 11:00:00,18.24,18.26,18.23,18.25,331000.0,17.7693,17.7887,17.7595,17.779,331000.0
2011-03-11 11:10:00,18.25,18.31,18.25,18.31,60100.0,17.779,17.8374,17.779,17.8374,60100.0
2011-03-11 11:20:00,18.31,18.42,18.3,18.38,103600.0,17.8374,17.9446,17.8277,17.9056,103600.0
2011-03-11 11:30:00,18.39,18.39,18.35,18.39,42700.0,17.9154,17.9154,17.8764,17.9154,42700.0
2011-03-11 11:40:00,18.39,18.45,18.38,18.41,43200.0,17.9154,17.9738,17.9056,17.9349,43200.0
2011-03-11 11:50:00,18.41,18.44,18.4,18.41,43200.0,17.9349,17.9641,17.9251,17.9349,43200.0
2011-03-11 12:00:00,18.41,18.43,18.41,18.42,23800.0,17.9349,17.9544,17.9349,17.9446,23800.0
2011-03-11 12:10:00,18.41,18.42,18.38,18.4,22300.0,17.9349,17.9446,17.9056,17.9251,22300.0
2011-03-11 12:20:00,18.41,18.45,18.4,18.43,37100.0,17.9349,17.9738,17.9251,17.9544,37100.0
2011-03-11 12:30:00,18.42,18.43,18.41,18.43,24700.0,17.9446,17.9544,17.9349,17.9544,24700.0
2011-03-11 12:40:00,18.43,18.43,18.39,18.4,58100.0,17.9544,17.9544,17.9154,17.9251,58100.0
2011-03-11 12:50:00,18.4,18.43,18.4,18.43,11200.0,17.9251,17.9544,17.9251,17.9544,11200.0
2011-03-11 13:00:00,18.42,18.43,18.42,18.42,10400.0,17.9446,17.9544,17.9446,17.9446,10400.0
2011-03-11 13:10:00,18.42,18.43,18.36,18.38,48400.0,17.9446,17.9544,17.8862,17.9056,48400.0
2011-03-11 13:20:00,18.38,18.43,18.37,18.42,44200.0,17.9056,17.9544,17.8959,17.9446,44200.0
2011-03-11 13:30:00,18.42,18.43,18.4,18.41,36100.0,17.9446,17.9544,17.9251,17.9349,36100.0
2011-03-11 13:40:00,18.41,18.47,18.4,18.47,62400.0,17.9349,17.9933,17.9251,17.9933,62400.0
2011-03-11 13:50:00,18.46,18.51,18.46,18.49,138200.0,17.9836,18.0323,17.9836,18.0128,138200.0
2011-03-11 14:00:00,18.5,18.52,18.49,18.51,84200.0,18.0225,18.042,18.0128,18.0323,84200.0
2011-03-11 14:10:00,18.5,18.51,18.48,18.5,138900.0,18.0225,18.0323,18.0031,18.0225,138900.0
2011-03-11 14:20:00,18.5,18.5,18.48,18.49,73900.0,18.0225,18.0225,18.0031,18.0128,73900.0
2011-03-11 14:30:00,18.5,18.52,18.49,18.52,41300.0,18.0225,18.042,18.0128,18.042,41300.0
2011-03-11 14:40:00,18.51,18.54,18.5,18.5,42200.0,18.0323,18.0615,18.0225,18.0225,42200.0
2011-03-11 14:50:00,18.5,18.51,18.5,18.5,11400.0,18.0225,18.0323,18.0225,18.0225,11400.0
2011-03-11 15:00:00,18.51,18.56,18.5,18.54,70800.0,18.0323,18.081,18.0225,18.0615,70800.0
2011-03-11 15:10:00,18.55,18.57,18.54,18.56,36500.0,18.0713,18.0907,18.0615,18.081,36500.0
2011-03-11 15:20:00,18.56,18.6,18.56,18.58,63400.0,18.081,18.12,18.081,18.1005,63400.0
2011-03-11 15:30:00,18.59,18.6,18.54,18.55,169900.0,18.1102,18.12,18.0615,18.0713,169900.0
2011-03-11 15:40:00,18.55,18.58,18.54,18.55,216700.0,18.0713,18.1005,18.0615,18.0713,216700.0
2011-03-11 15:50:00,18.55,18.56,18.51,18.54,659400.0,18.0713,18.081,18.0323,18.0615,659400.0
2011-03-14 09:30:00,18.34,18.39,18.23,18.31,208500.0,17.8667,17.9154,17.7595,17.8374,208500.0
2011-03-14 09:40:00,18.31,18.36,18.2,18.31,142100.0,17.8374,17.8862,17.7303,17.8374,142100.0
2011-03-14 09:50:00,18.31,18.34,18.29,18.29,98300.0,17.8374,17.8667,17.818,17.818,98300.0
2011-03-14 10:00:00,18.29,18.31,18.25,18.26,96100.0,17.818,17.8374,17.779,17.7887,96100.0
2011-03-14 10:10:00,18.26,18.26,18.16,18.17,111800.0,17.7887,17.7887,17.6913,17.7011,111800.0
2011-03-14 10:20:00,18.17,18.22,18.14,18.21,121600.0,17.7011,17.7498,17.6718,17.74,121600.0
2011-03-14 10:30:00,18.2,18.2,18.1,18.13,125400.0,17.7303,17.7303,17.6329,17.6621,125400.0
2011-03-14 10:40:00,18.13,18.28,18.12,18.27,171600.0,17.6621,17.8082,17.6524,17.7985,171600.0
2011-03-14 10:50:00,18.28,18.36,18.24,18.25,147700.0,17.8082,17.8862,17.7693,17.779,147700.0
2011-03-14 11:00:00,18.25,18.34,18.25,18.29,74200.0,17.779,17.8667,17.779,17.818,74200.0
2011-03-14 11:10:00,18.29,18.32,18.23,18.26,157300.0,17.818,17.8472,17.7595,17.7887,157300.0
2011-03-14 11:20:00,18.26,18.29,18.23,18.26,88700.0,17.7887,17.818,17.7595,17.7887,88700.0
2011-03-14 11:30:00,18.26,18.28,18.23,18.26,162100.0,17.7887,17.8082,17.7595,17.7887,162100.0
2011-03-14 11:40:00,18.26,18.3,18.25,18.25,49200.0,17.7887,17.8277,17.779,17.779,49200.0
2011-03-14 11:50:00,18.25,18.28,18.25,18.28,72100.0,17.779,17.8082,17.779,17.8082,72100.0
2011-03-14 12:00:00,18.28,18.4,18.27,18.39,194400.0,17.8082,17.9251,17.7985,17.9154,194400.0
2011-03-14 12:10:00,18.4,18.45,18.36,18.4,159600.0,17.9251,17.9738,17.8862,17.9251,159600.0
2011-03-14 12:20:00,18.41,18.47,18.4,18.45,105600.0,17.9349,17.9933,17.9251,17.9738,105600.0
2011-03-14 12:30:00,18.45,18.46,18.4,18.4,128100.0,17.9738,17.9836,17.9251,17.9251,128100.0
2011-03-14 12:40:00,18.4,18.44,18.4,18.44,98100.0,17.9251,17.9641,17.9251,17.9641,98100.0
2011-03-14 12:50:00,18.43,18.44,18.42,18.44,34300.0,17.9544,17.9641,17.9446,17.9641,34300.0
2011-03-14 13:00:00,18.44,18.46,18.42,18.46,51900.0,17.9641,17.9836,17.9446,17.9836,51900.0
2011-03-14 13:10:00,18.46,18.46,18.42,18.44,73200.0,17.9836,17.9836,17.9446,17.9641,73200.0
2011-03-14 13:20:00,18.43,18.47,18.43,18.45,70500.0,17.9544,17.9933,17.9544,17.9738,70500.0
2011-03-14 13:30:00,18.46,18.47,18.45,18.45,83600.0,17.9836,17.9933,17.9738,17.9738,83600.0
2011-03-14 13:40:00,18.45,18.51,18.45,18.51,58100.0,17.9738,18.0323,17.9738,18.0323,58100.0
2011-03-14 13:50:00,18.5,18.54,18.46,18.46,101100.0,18.0225,18.0615,17.9836,17.9836,101100.0
2011-03-14 14:00:00,18.46,18.56,18.46,18.54,81000.0,17.9836,18.081,17.9836,18.0615,81000.0
2011-03-14 14:10:00,18.54,18.58,18.52,18.52,65000.0,18.0615,18.1005,18.042,18.042,65000.0
2011-03-14 14:20:00,18.52,18.6,18.52,18.58,155700.0,18.042,18.12,18.042,18.1005,155700.0
2011-03-14 14:30:00,18.57,18.58,18.5,18.51,87900.0,18.0907,18.1005,18.0225,18.0323,87900.0
2011-03-14 14:40:00,18.52,18.52,18.49,18.51,82100.0,18.042,18.042,18.0128,18.0323,82100.0
2011-03-14 14:50:00,18.51,18.52,18.49,18.51,108800.0,18.0323,18.042,18.0128,18.0323,108800.0
2011-03-14 15:00:00,18.51,18.54,18.5,18.52,127800.0,18.0323,18.0615,18.0225,18.042,127800.0
2011-03-14 15:10:00,18.51,18.54,18.51,18.54,76700.0,18.0323,18.0615,18.0323,18.0615,76700.0
2011-03-14 15:20:00,18.54,18.56,18.51,18.52,127900.0,18.0615,18.081,18.0323,18.042,127900.0
2011-03-14 15:30:00,18.51,18.56,18.51,18.53,109900.0,18.0323,18.081,18.0323,18.0518,109900.0
2011-03-14 15:40:00,18.54,18.63,18.53,18.6,225500.0,18.0615,18.1492,18.0518,18.12,225500.0
2011-03-14 15:50:00,18.6,18.61,18.55,18.6,348800.0,18.12,18.1297,18.0713,18.12,348800.0
2011-03-15 09:30:00,18.09,18.38,18.07,18.27,341400.0,17.6231,17.9056,17.6036,17.7985,341400.0
2011-03-15 09:40:00,18.27,18.33,18.26,18.31,276000.0,17.7985,17.8569,17.7887,17.8374,276000.0
2011-03-15 09:50:00,18.32,18.39,18.29,18.3,260000.0,17.8472,17.9154,17.818,17.8277,260000.0
2011-03-15 10:00:00,18.3,18.33,18.2,18.24,148900.0,17.8277,17.8569,17.7303,17.7693,148900.0
2011-03-15 10:10:00,18.25,18.27,18.12,18.13,86100.0,17.779,17.7985,17.6524,17.6621,86100.0
2011-03-15 10:20:00,18.12,18.2,18.09,18.19,126600.0,17.6524,17.7303,17.6231,17.7205,126600.0
2011-03-15 10:30:00,18.2,18.21,18.1,18.14,141400.0,17.7303,17.74,17.6329,17.6718,141400.0
2011-03-15 10:40:00,18.14,18.25,18.14,18.2,143500.0,17.6718,17.779,17.6718,17.7303,143500.0
2011-03-15 10:50:00,18.2,18.21,18.14,18.19,50500.0,17.7303,17.74,17.6718,17.7205,50500.0
2011-03-15 11:00:00,18.19,18.19,18.12,18.15,78200.0,17.7205,17.7205,17.6524,17.6816,78200.0
2011-03-15 11:10:00,18.15,18.21,18.12,18.18,202700.0,17.6816,17.74,17.6524,17.7108,202700.0
2011-03-15 11:20:00,18.18,18.23,18.16,18.21,78500.0,17.7108,17.7595,17.6913,17.74,78500.0
2011-03-15 11:30:00,18.2,18.24,18.18,18.23,51600.0,17.7303,17.7693,17.7108,17.7595,51600.0
2011-03-15 11:40:00,18.22,18.26,18.19,18.2,50400.0,17.7498,17.7887,17.7205,17.7303,50400.0
2011-03-15 11:50:00,18.19,18.25,18.15,18.24,45900.0,17.7205,17.779,17.6816,17.7693,45900.0
2011-03-15 12:00:00,18.24,18.3,18.23,18.3,64000.0,17.7693,17.8277,17.7595,17.8277,64000.0
2011-03-15 12:10:00,18.3,18.31,18.26,18.27,47000.0,17.8277,17.8374,17.7887,17.7985,47000.0
2011-03-15 12:20:00,18.26,18.31,18.24,18.31,63900.0,17.7887,17.8374,17.7693,17.8374,63900.0
2011-03-15 12:30:00,18.31,18.32,18.25,18.25,152700.0,17.8374,17.8472,17.779,17.779,152700.0
2011-03-15 12:40:00,18.25,18.25,18.17,18.21,72800.0,17.779,17.779,17.7011,17.74,72800.0
2011-03-15 12:50:00,18.22,18.24,18.21,18.22,42500.0,17.7498,17.7693,17.74,17.7498,42500.0
2011-03-15 13:00:00,18.22,18.25,18.2,18.23,66400.0,17.7498,17.779,17.7303,17.7595,66400.0
2011-03-15 13:10:00,18.22,18.25,18.19,18.2,39900.0,17.7498,17.779,17.7205,17.7303,39900.0
2011-03-15 13:20:00,18.21,18.22,18.18,18.19,52600.0,17.74,17.7498,17.7108,17.7205,52600.0
2011-03-15 13:30:00,18.2,18.21,18.18,18.18,100300.0,17.7303,17.74,17.7108,17.7108,100300.0
2011-03-15 13:40:00,18.19,18.22,18.19,18.21,284500.0,17.7205,17.7498,17.7205,17.74,284500.0
2011-03-15 13:50:00,18.22,18.24,18.19,18.24,136400.0,17.7498,17.7693,17.7205,17.7693,136400.0
2011-03-15 14:00:00,18.24,18.26,18.22,18.23,111000.0,17.7693,17.7887,17.7498,17.7595,111000.0
2011-03-15 14:10:00,18.24,18.3,18.2,18.22,202000.0,17.7693,17.8277,17.7303,17.7498,202000.0
2011-03-15 14:20:00,18.21,18.31,18.18,18.3,200400.0,17.74,17.8374,17.7108,17.8277,200400.0
2011-03-15 14:30:00,18.29,18.34,18.27,18.34,173200.0,17.818,17.8667,17.7985,17.8667,173200.0
2011-03-15 14:40:00,18.33,18.4,18.33,18.36,145200.0,17.8569,17.9251,17.8569,17.8862,145200.0
2011-03-15 14:50:00,18.36,18.37,18.33,18.33,77800.0,17.8862,17.8959,17.8569,17.8569,77800.0
2011-03-15 15:00:00,18.33,18.39,18.32,18.36,74500.0,17.8569,17.9154,17.8472,17.8862,74500.0
2011-03-15 15:10:00,18.36,18.39,18.36,18.37,129500.0,17.8862,17.9154,17.8862,17.8959,129500.0
2011-03-15 15:20:00,18.37,18.41,18.37,18.39,104300.0,17.8959,17.9349,17.8959,17.9154,104300.0
2011-03-15 15:30:00,18.38,18.39,18.36,18.39,179600.0,17.9056,17.9154,17.8862,17.9154,179600.0
2011-03-15 15:40:00,18.39,18.47,18.39,18.43,333200.0,17.9154,17.9933,17.9154,17.9544,333200.0
2011-03-15 15:50:00,18.43,18.45,18.36,18.37,338500.0,17.9544,17.9738,17.8862,17.8959,338500.0
2011-03-16 09:30:00,18.27,18.29,18.15,18.25,193400.0,17.7985,17.818,17.6816,17.779,193400.0
2011-03-16 09:40:00,18.25,18.39,18.22,18.36,179100.0,17.779,17.9154,17.7498,17.8862,179100.0
2011-03-16 09:50:00,18.37,18.46,18.36,18.36,89700.0,17.8959,17.9836,17.8862,17.8862,89700.0
2011-03-16 10:00:00,18.36,18.52,18.36,18.5,162200.0,17.8862,18.042,17.8862,18.0225,162200.0
2011-03-16 10:10:00,18.51,18.55,18.49,18.54,161200.0,18.0323,18.0713,18.0128,18.0615,161200.0
2011-03-16 10:20:00,18.54,18.54,18.48,18.51,116100.0,18.0615,18.0615,18.0031,18.0323,116100.0
2011-03-16 10:30:00,18.5,18.54,18.49,18.54,126600.0,18.0225,18.0615,18.0128,18.0615,126600.0
2011-03-16 10:40:00,18.54,18.55,18.51,18.54,71300.0,18.0615,18.0713,18.0323,18.0615,71300.0
2011-03-16 10:50:00,18.55,18.6,18.53,18.56,244800.0,18.0713,18.12,18.0518,18.081,244800.0
2011-03-16 11:00:00,18.55,18.55,18.32,18.47,626400.0,18.0713,18.0713,17.8472,17.9933,626400.0
2011-03-16 11:10:00,18.46,18.52,18.41,18.42,215500.0,17.9836,18.042,17.9349,17.9446,215500.0
2011-03-16 11:20:00,18.42,18.51,18.38,18.47,152600.0,17.9446,18.0323,17.9056,17.9933,152600.0
2011-03-16 11:30:00,18.47,18.48,18.34,18.36,89100.0,17.9933,18.0031,17.8667,17.8862,89100.0
2011-03-16 11:40:00,18.36,18.41,18.32,18.35,81700.0,17.8862,17.9349,17.8472,17.8764,81700.0
2011-03-16 11:50:00,18.36,18.36,18.28,18.34,98000.0,17.8862,17.8862,17.8082,17.8667,98000.0
2011-03-16 12:00:00,18.34,18.34,18.25,18.26,122100.0,17.8667,17.8667,17.779,17.7887,122100.0
2011-03-16 12:10:00,18.27,18.34,18.25,18.29,113200.0,17.7985,17.8667,17.779,17.818,113200.0
2011-03-16 12:20:00,18.28,18.4,18.28,18.37,64200.0,17.8082,17.9251,17.8082,17.8959,64200.0
2011-03-16 12:30:00,18.38,18.39,18.31,18.31,83900.0,17.9056,17.9154,17.8374,17.8374,83900.0
2011-03-16 12:40:00,18.31,18.39,18.31,18.37,63700.0,17.8374,17.9154,17.8374,17.8959,63700.0
2011-03-16 12:50:00,18.38,18.39,18.33,18.37,50200.0,17.9056,17.9154,17.8569,17.8959,50200.0
2011-03-16 13:00:00,18.37,18.41,18.34,18.35,54700.0,17.8959,17.9349,17.8667,17.8764,54700.0
2011-03-16 13:10:00,18.35,18.41,18.32,18.4,122700.0,17.8764,17.9349,17.8472,17.9251,122700.0
2011-03-16 13:20:00,18.4,18.42,18.34,18.42,140100.0,17.9251,17.9446,17.8667,17.9446,140100.0
2011-03-16 13:30:00,18.42,18.42,18.36,18.4,155200.0,17.9446,17.9446,17.8862,17.9251,155200.0
2011-03-16 13:40:00,18.4,18.4,18.34,18.35,152100.0,17.9251,17.9251,17.8667,17.8764,152100.0
2011-03-16 13:50:00,18.36,18.38,18.28,18.28,149800.0,17.8862,17.9056,17.8082,17.8082,149800.0
2011-03-16 14:00:00,18.29,18.31,18.25,18.3,233200.0,17.818,17.8374,17.779,17.8277,233200.0
2011-03-16 14:10:00,18.3,18.32,18.21,18.21,250200.0,17.8277,17.8472,17.74,17.74,250200.0
2011-03-16 14:20:00,18.2,18.33,18.2,18.32,225800.0,17.7303,17.8569,17.7303,17.8472,225800.0
2011-03-16 14:30:00,18.31,18.42,18.3,18.39,234700.0,17.8374,17.9446,17.8277,17.9154,234700.0
2011-03-16 14:40:00,18.4,18.46,18.35,18.39,239000.0,17.9251,17.9836,17.8764,17.9154,239000.0
2011-03-16 14:50:00,18.39,18.44,18.37,18.38,226700.0,17.9154,17.9641,17.8959,17.9056,226700.0
2011-03-16 15:00:00,18.37,18.41,18.31,18.33,166200.0,17.8959,17.9349,17.8374,17.8569,166200.0
2011-03-16 15:10:00,18.33,18.35,18.3,18.31,332800.0,17.8569,17.8764,17.8277,17.8374,332800.0
2011-03-16 15:20:00,18.31,18.34,18.2,18.24,334800.0,17.8374,17.8667,17.7303,17.7693,334800.0
2011-03-16 15:30:00,18.24,18.26,18.2,18.21,279900.0,17.7693,17.7887,17.7303,17.74,279900.0
2011-03-16 15:40:00,18.21,18.25,18.19,18.25,693600.0,17.74,17.779,17.7205,17.779,693600.0
2011-03-16 15:50:00,18.24,18.25,18.2,18.21,647600.0,17.7693,17.779,17.7303,17.74,647600.0
2011-03-17 09:30:00,18.43,18.48,18.3,18.39,193900.0,17.9544,18.0031,17.8277,17.9154,193900.0
2011-03-17 09:40:00,18.38,18.44,18.28,18.42,328700.0,17.9056,17.9641,17.8082,17.9446,328700.0
2011-03-17 09:50:00,18.42,18.55,18.36,18.53,166600.0,17.9446,18.0713,17.8862,18.0518,166600.0
2011-03-17 10:00:00,18.52,18.61,18.51,18.54,198000.0,18.042,18.1297,18.0323,18.0615,198000.0
2011-03-17 10:10:00,18.55,18.56,18.51,18.55,201200.0,18.0713,18.081,18.0323,18.0713,201200.0
2011-03-17 10:20:00,18.56,18.61,18.49,18.59,244500.0,18.081,18.1297,18.0128,18.1102,244500.0
2011-03-17 10:30:00,18.6,18.64,18.58,18.59,140300.0,18.12,18.1589,18.1005,18.1102,140300.0
2011-03-17 10:40:00,18.6,18.6,18.53,18.59,134400.0,18.12,18.12,18.0518,18.1102,134400.0
2011-03-17 10:50:00,18.6,18.62,18.56,18.59,80700.0,18.12,18.1394,18.081,18.1102,80700.0
2011-03-17 11:00:00,18.59,18.6,18.52,18.52,155800.0,18.1102,18.12,18.042,18.042,155800.0
2011-03-17 11:10:00,18.52,18.53,18.49,18.52,97700.0,18.042,18.0518,18.0128,18.042,97700.0
2011-03-17 11:20:00,18.52,18.55,18.5,18.54,125900.0,18.042,18.0713,18.0225,18.0615,125900.0
2011-03-17 11:30:00,18.53,18.57,18.51,18.56,91500.0,18.0518,18.0907,18.0323,18.081,91500.0
2011-03-17 11:40:00,18.56,18.57,18.55,18.56,43900.0,18.081,18.0907,18.0713,18.081,43900.0
2011-03-17 11:50:00,18.56,18.6,18.55,18.57,81800.0,18.081,18.12,18.0713,18.0907,81800.0
2011-03-17 12:00:00,18.57,18.62,18.57,18.61,74700.0,18.0907,18.1394,18.0907,18.1297,74700.0
2011-03-17 12:10:00,18.61,18.62,18.59,18.61,60000.0,18.1297,18.1394,18.1102,18.1297,60000.0
2011-03-17 12:20:00,18.61,18.63,18.6,18.62,47800.0,18.1297,18.1492,18.12,18.1394,47800.0
2011-03-17 12:30:00,18.62,18.63,18.61,18.61,49500.0,18.1394,18.1492,18.1297,18.1297,49500.0
2011-03-17 12:40:00,18.61,18.63,18.6,18.63,129800.0,18.1297,18.1492,18.12,18.1492,129800.0
2011-03-17 12:50:00,18.64,18.66,18.64,18.65,88500.0,18.1589,18.1784,18.1589,18.1687,88500.0
2011-03-17 13:00:00,18.65,18.69,18.65,18.68,71500.0,18.1687,18.2076,18.1687,18.1979,71500.0
2011-03-17 13:10:00,18.68,18.74,18.68,18.7,166400.0,18.1979,18.2564,18.1979,18.2174,166400.0
2011-03-17 13:20:00,18.7,18.71,18.64,18.64,264500.0,18.2174,18.2271,18.1589,18.1589,264500.0
2011-03-17 13:30:00,18.63,18.63,18.59,18.59,139700.0,18.1492,18.1492,18.1102,18.1102,139700.0
2011-03-17 13:40:00,18.6,18.6,18.52,18.6,156400.0,18.12,18.12,18.042,18.12,156400.0
2011-03-17 13:50:00,18.6,18.63,18.57,18.61,264000.0,18.12,18.1492,18.0907,18.1297,264000.0
2011-03-17 14:00:00,18.61,18.64,18.6,18.61,121700.0,18.1297,18.1589,18.12,18.1297,121700.0
2011-03-17 14:10:00,18.61,18.61,18.57,18.59,161000.0,18.1297,18.1297,18.0907,18.1102,161000.0
2011-03-17 14:20:00,18.59,18.6,18.57,18.59,93000.0,18.1102,18.12,18.0907,18.1102,93000.0
2011-03-17 14:30:00,18.58,18.61,18.57,18.58,64800.0,18.1005,18.1297,18.0907,18.1005,64800.0
2011-03-17 14:40:00,18.57,18.58,18.54,18.54,45200.0,18.0907,18.1005,18.0615,18.0615,45200.0
2011-03-17 14:50:00,18.54,18.61,18.54,18.59,71400.0,18.0615,18.1297,18.0615,18.1102,71400.0
2011-03-17 15:00:00,18.6,18.6,18.57,18.59,105600.0,18.12,18.12,18.0907,18.1102,105600.0
2011-03-17 15:10:00,18.6,18.61,18.57,18.61,190400.0,18.12,18.1297,18.0907,18.1297,190400.0
2011-03-17 15:20:00,18.62,18.64,18.58,18.59,199200.0,18.1394,18.1589,18.1005,18.1102,199200.0
2011-03-17 15:30:00,18.58,18.64,18.57,18.63,218000.0,18.1005,18.1589,18.0907,18.1492,218000.0
2011-03-17 15:40:00,18.64,18.72,18.61,18.68,294800.0,18.1589,18.2369,18.1297,18.1979,294800.0
2011-03-17 15:50:00,18.68,18.7,18.64,18.67,469600.0,18.1979,18.2174,18.1589,18.1882,469600.0
2011-03-18 09:30:00,18.84,18.89,18.75,18.86,937800.0,18.3538,18.4025,18.2661,18.3733,937800.0
2011-03-18 09:40:00,18.86,18.9,18.78,18.79,130900.0,18.3733,18.4122,18.2953,18.3051,130900.0
2011-03-18 09:50:00,18.79,18.88,18.75,18.75,137100.0,18.3051,18.3927,18.2661,18.2661,137100.0
2011-03-18 10:00:00,18.76,18.77,18.6,18.6,171400.0,18.2758,18.2856,18.12,18.12,171400.0
2011-03-18 10:10:00,18.6,18.64,18.58,18.59,162700.0,18.12,18.1589,18.1005,18.1102,162700.0
2011-03-18 10:20:00,18.58,18.61,18.51,18.57,181800.0,18.1005,18.1297,18.0323,18.0907,181800.0
2011-03-18 10:30:00,18.57,18.57,18.5,18.57,144700.0,18.0907,18.0907,18.0225,18.0907,144700.0
2011-03-18 10:40:00,18.58,18.72,18.57,18.71,115300.0,18.1005,18.2369,18.0907,18.2271,115300.0
2011-03-18 10:50:00,18.72,18.77,18.72,18.76,118800.0,18.2369,18.2856,18.2369,18.2758,118800.0
2011-03-18 11:00:00,18.77,18.77,18.69,18.7,110800.0,18.2856,18.2856,18.2076,18.2174,110800.0
2011-03-18 11:10:00,18.69,18.7,18.58,18.58,190800.0,18.2076,18.2174,18.1005,18.1005,190800.0
2011-03-18 11:20:00,18.58,18.58,18.52,18.53,208900.0,18.1005,18.1005,18.042,18.0518,208900.0
2011-03-18 11:30:00,18.53,18.56,18.5,18.5,135400.0,18.0518,18.081,18.0225,18.0225,135400.0
2011-03-18 11:40:00,18.5,18.52,18.44,18.51,144700.0,18.0225,18.042,17.9641,18.0323,144700.0
2011-03-18 11:50:00,18.51,18.53,18.49,18.52,133300.0,18.0323,18.0518,18.0128,18.042,133300.0
2011-03-18 12:00:00,18.52,18.61,18.52,18.56,123300.0,18.042,18.1297,18.042,18.081,123300.0
2011-03-18 12:10:00,18.56,18.61,18.56,18.57,121500.0,18.081,18.1297,18.081,18.0907,121500.0
2011-03-18 12:20:00,18.58,18.65,18.57,18.58,124300.0,18.1005,18.1687,18.0907,18.1005,124300.0
2011-03-18 12:30:00,18.58,18.6,18.57,18.58,76600.0,18.1005,18.12,18.0907,18.1005,76600.0
2011-03-18 12:40:00,18.59,18.6,18.55,18.56,49900.0,18.1102,18.12,18.0713,18.081,49900.0
2011-03-18 12:50:00,18.56,18.6,18.53,18.53,108500.0,18.081,18.12,18.0518,18.0518,108500.0
2011-03-18 13:00:00,18.54,18.6,18.54,18.59,85800.0,18.0615,18.12,18.0615,18.1102,85800.0
2011-03-18 13:10:00,18.59,18.63,18.58,18.63,70200.0,18.1102,18.1492,18.1005,18.1492,70200.0
2011-03-18 13:20:00,18.62,18.63,18.58,18.6,54700.0,18.1394,18.1492,18.1005,18.12,54700.0
2011-03-18 13:30:00,18.61,18.68,18.6,18.68,74800.0,18.1297,18.1979,18.12,18.1979,74800.0
2011-03-18 13:40:00,18.68,18.7,18.67,18.68,69200.0,18.1979,18.2174,18.1882,18.1979,69200.0
2011-03-18 13:50:00,18.69,18.72,18.68,18.7,74300.0,18.2076,18.2369,18.1979,18.2174,74300.0
2011-03-18 14:00:00,18.7,18.7,18.65,18.67,67000.0,18.2174,18.2174,18.1687,18.1882,67000.0
2011-03-18 14:10:00,18.67,18.68,18.64,18.64,86500.0,18.1882,18.1979,18.1589,18.1589,86500.0
2011-03-18 14:20:00,18.64,18.67,18.64,18.66,347200.0,18.1589,18.1882,18.1589,18.1784,347200.0
2011-03-18 14:30:00,18.66,18.66,18.61,18.63,92900.0,18.1784,18.1784,18.1297,18.1492,92900.0
2011-03-18 14:40:00,18.64,18.65,18.6,18.6,145300.0,18.1589,18.1687,18.12,18.12,145300.0
2011-03-18 14:50:00,18.6,18.63,18.55,18.56,827400.0,18.12,18.1492,18.0713,18.081,827400.0
2011-03-18 15:00:00,18.56,18.58,18.56,18.58,88100.0,18.081,18.1005,18.081,18.1005,88100.0
2011-03-18 15:10:00,18.57,18.59,18.55,18.57,96000.0,18.0907,18.1102,18.0713,18.0907,96000.0
2011-03-18 15:20:00,18.58,18.64,18.57,18.63,249600.0,18.1005,18.1589,18.0907,18.1492,249600.0
2011-03-18 15:30:00,18.63,18.68,18.63,18.65,187900.0,18.1492,18.1979,18.1492,18.1687,187900.0
2011-03-18 15:40:00,18.66,18.69,18.64,18.64,238800.0,18.1784,18.2076,18.1589,18.1589,238800.0
2011-03-18 15:50:00,18.64,18.64,18.57,18.6,480600.0,18.1589,18.1589,18.0907,18.12,480600.0
2011-03-21 09:30:00,18.8,18.85,18.74,18.84,92400.0,18.3148,18.3635,18.2564,18.3538,92400.0
2011-03-21 09:40:00,18.85,19.04,18.83,19.03,195800.0,18.3635,18.5486,18.344,18.5389,195800.0
2011-03-21 09:50:00,19.03,19.09,18.98,19.05,232000.0,18.5389,18.5973,18.4902,18.5584,232000.0
2011-03-21 10:00:00,19.05,19.14,19.05,19.13,325600.0,18.5584,18.646,18.5584,18.6363,325600.0
2011-03-21 10:10:00,19.13,19.17,19.11,19.16,219600.0,18.6363,18.6753,18.6168,18.6655,219600.0
2011-03-21 10:20:00,19.15,19.17,19.09,19.12,254600.0,18.6558,18.6753,18.5973,18.6265,254600.0
2011-03-21 10:30:00,19.12,19.17,19.1,19.1,110300.0,18.6265,18.6753,18.6071,18.6071,110300.0
2011-03-21 10:40:00,19.1,19.12,19.1,19.11,97900.0,18.6071,18.6265,18.6071,18.6168,97900.0
2011-03-21 10:50:00,19.1,19.11,19.0,19.03,185400.0,18.6071,18.6168,18.5096,18.5389,185400.0
2011-03-21 11:00:00,19.03,19.12,19.02,19.1,109300.0,18.5389,18.6265,18.5291,18.6071,109300.0
2011-03-21 11:10:00,19.1,19.13,19.1,19.11,132600.0,18.6071,18.6363,18.6071,18.6168,132600.0
2011-03-21 11:20:00,19.1,19.11,19.09,19.1,57200.0,18.6071,18.6168,18.5973,18.6071,57200.0
2011-03-21 11:30:00,19.1,19.12,19.09,19.11,118200.0,18.6071,18.6265,18.5973,18.6168,118200.0
2011-03-21 11:40:00,19.11,19.11,19.04,19.06,150600.0,18.6168,18.6168,18.5486,18.5681,150600.0
2011-03-21 11:50:00,19.07,19.08,18.97,18.97,181800.0,18.5778,18.5876,18.4804,18.4804,181800.0
2011-03-21 12:00:00,18.97,19.02,18.97,19.02,43400.0,18.4804,18.5291,18.4804,18.5291,43400.0
2011-03-21 12:10:00,19.02,19.02,19.01,19.01,32100.0,18.5291,18.5291,18.5194,18.5194,32100.0
2011-03-21 12:20:00,19.02,19.05,19.01,19.03,54300.0,18.5291,18.5584,18.5194,18.5389,54300.0
2011-03-21 12:30:00,19.04,19.06,19.02,19.02,80500.0,18.5486,18.5681,18.5291,18.5291,80500.0
2011-03-21 12:40:00,19.02,19.02,18.99,19.0,30800.0,18.5291,18.5291,18.4999,18.5096,30800.0
2011-03-21 12:50:00,19.0,19.01,18.97,18.98,49600.0,18.5096,18.5194,18.4804,18.4902,49600.0
2011-03-21 13:00:00,18.98,18.98,18.94,18.95,47300.0,18.4902,18.4902,18.4512,18.4609,47300.0
2011-03-21 13:10:00,18.94,18.96,18.93,18.95,68200.0,18.4512,18.4707,18.4414,18.4609,68200.0
2011-03-21 13:20:00,18.94,18.95,18.88,18.89,46900.0,18.4512,18.4609,18.3927,18.4025,46900.0
2011-03-21 13:30:00,18.89,18.9,18.87,18.89,48000.0,18.4025,18.4122,18.383,18.4025,48000.0
2011-03-21 13:40:00,18.89,18.94,18.89,18.91,101500.0,18.4025,18.4512,18.4025,18.422,101500.0
2011-03-21 13:50:00,18.91,18.94,18.91,18.94,24600.0,18.422,18.4512,18.422,18.4512,24600.0
2011-03-21 14:00:00,18.93,18.94,18.93,18.94,40000.0,18.4414,18.4512,18.4414,18.4512,40000.0
2011-03-21 14:10:00,18.94,18.96,18.92,18.94,91300.0,18.4512,18.4707,18.4317,18.4512,91300.0
2011-03-21 14:20:00,18.93,18.95,18.92,18.92,65300.0,18.4414,18.4609,18.4317,18.4317,65300.0
2011-03-21 14:30:00,18.93,18.95,18.92,18.94,62200.0,18.4414,18.4609,18.4317,18.4512,62200.0
2011-03-21 14:40:00,18.94,18.95,18.92,18.93,49300.0,18.4512,18.4609,18.4317,18.4414,49300.0
2011-03-21 14:50:00,18.93,18.93,18.88,18.9,62500.0,18.4414,18.4414,18.3927,18.4122,62500.0
2011-03-21 15:00:00,18.89,18.92,18.89,18.92,82800.0,18.4025,18.4317,18.4025,18.4317,82800.0
2011-03-21 15:10:00,18.92,18.93,18.89,18.93,88600.0,18.4317,18.4414,18.4025,18.4414,88600.0
2011-03-21 15:20:00,18.93,18.94,18.92,18.94,114300.0,18.4414,18.4512,18.4317,18.4512,114300.0
2011-03-21 15:30:00,18.94,18.96,18.93,18.95,160900.0,18.4512,18.4707,18.4414,18.4609,160900.0
2011-03-21 15:40:00,18.96,19.01,18.95,18.95,403800.0,18.4707,18.5194,18.4609,18.4609,403800.0
2011-03-21 15:50:00,18.95,18.96,18.92,18.93,357400.0,18.4609,18.4707,18.4317,18.4414,357400.0
2011-03-22 09:30:00,18.93,19.07,18.92,19.02,106500.0,18.4414,18.5778,18.4317,18.5291,106500.0
2011-03-22 09:40:00,19.03,19.03,18.95,19.0,117400.0,18.5389,18.5389,18.4609,18.5096,117400.0
2011-03-22 09:50:00,18.99,19.05,18.98,18.99,83800.0,18.4999,18.5584,18.4902,18.4999,83800.0
2011-03-22 10:00:00,18.99,18.99,18.93,18.97,67500.0,18.4999,18.4999,18.4414,18.4804,67500.0
2011-03-22 10:10:00,18.98,18.98,18.85,18.9,119100.0,18.4902,18.4902,18.3635,18.4122,119100.0
2011-03-22 10:20:00,18.9,18.96,18.9,18.96,65400.0,18.4122,18.4707,18.4122,18.4707,65400.0
2011-03-22 10:30:00,18.96,18.97,18.87,18.87,42500.0,18.4707,18.4804,18.383,18.383,42500.0
2011-03-22 10:40:00,18.88,18.9,18.77,18.77,117100.0,18.3927,18.4122,18.2856,18.2856,117100.0
2011-03-22 10:50:00,18.77,18.78,18.76,18.78,53200.0,18.2856,18.2953,18.2758,18.2953,53200.0
2011-03-22 11:00:00,18.78,18.86,18.77,18.86,67400.0,18.2953,18.3733,18.2856,18.3733,67400.0
2011-03-22 11:10:00,18.85,18.85,18.8,18.81,95500.0,18.3635,18.3635,18.3148,18.3245,95500.0
2011-03-22 11:20:00,18.81,18.83,18.78,18.83,67100.0,18.3245,18.344,18.2953,18.344,67100.0
2011-03-22 11:30:00,18.83,18.86,18.82,18.83,57400.0,18.344,18.3733,18.3343,18.344,57400.0
2011-03-22 11:40:00,18.84,18.84,18.8,18.82,34800.0,18.3538,18.3538,18.3148,18.3343,34800.0
2011-03-22 11:50:00,18.83,18.86,18.82,18.84,87400.0,18.344,18.3733,18.3343,18.3538,87400.0
2011-03-22 12:00:00,18.84,18.84,18.83,18.84,19300.0,18.3538,18.3538,18.344,18.3538,19300.0
2011-03-22 12:10:00,18.84,18.84,18.82,18.82,53600.0,18.3538,18.3538,18.3343,18.3343,53600.0
2011-03-22 12:20:00,18.82,18.86,18.82,18.84,120300.0,18.3343,18.3733,18.3343,18.3538,120300.0
2011-03-22 12:30:00,18.84,18.85,18.84,18.85,16200.0,18.3538,18.3635,18.3538,18.3635,16200.0
2011-03-22 12:40:00,18.85,18.85,18.84,18.84,39400.0,18.3635,18.3635,18.3538,18.3538,39400.0
2011-03-22 12:50:00,18.84,18.85,18.81,18.81,18500.0,18.3538,18.3635,18.3245,18.3245,18500.0
2011-03-22 13:00:00,18.81,18.82,18.74,18.74,152300.0,18.3245,18.3343,18.2564,18.2564,152300.0
2011-03-22 13:10:00,18.75,18.78,18.73,18.77,213300.0,18.2661,18.2953,18.2466,18.2856,213300.0
2011-03-22 13:20:00,18.76,18.78,18.75,18.75,84500.0,18.2758,18.2953,18.2661,18.2661,84500.0
2011-03-22 13:30:00,18.76,18.81,18.74,18.8,155600.0,18.2758,18.3245,18.2564,18.3148,155600.0
2011-03-22 13:40:00,18.8,18.82,18.8,18.82,15800.0,18.3148,18.3343,18.3148,18.3343,15800.0
2011-03-22 13:50:00,18.81,18.85,18.81,18.85,25400.0,18.3245,18.3635,18.3245,18.3635,25400.0
2011-03-22 14:00:00,18.85,18.86,18.83,18.84,134700.0,18.3635,18.3733,18.344,18.3538,134700.0
2011-03-22 14:10:00,18.83,18.86,18.82,18.84,68900.0,18.344,18.3733,18.3343,18.3538,68900.0
2011-03-22 14:20:00,18.84,18.84,18.8,18.8,85800.0,18.3538,18.3538,18.3148,18.3148,85800.0
2011-03-22 14:30:00,18.8,18.82,18.8,18.8,47600.0,18.3148,18.3343,18.3148,18.3148,47600.0
2011-03-22 14:40:00,18.81,18.81,18.79,18.79,33300.0,18.3245,18.3245,18.3051,18.3051,33300.0
2011-03-22 14:50:00,18.8,18.8,18.75,18.78,79900.0,18.3148,18.3148,18.2661,18.2953,79900.0
2011-03-22 15:00:00,18.78,18.78,18.75,18.76,70800.0,18.2953,18.2953,18.2661,18.2758,70800.0
2011-03-22 15:10:00,18.75,18.79,18.75,18.77,84400.0,18.2661,18.3051,18.2661,18.2856,84400.0
2011-03-22 15:20:00,18.77,18.78,18.74,18.77,105100.0,18.2856,18.2953,18.2564,18.2856,105100.0
2011-03-22 15:30:00,18.77,18.8,18.76,18.8,143700.0,18.2856,18.3148,18.2758,18.3148,143700.0
2011-03-22 15:40:00,18.8,18.82,18.79,18.8,242100.0,18.3148,18.3343,18.3051,18.3148,242100.0
2011-03-22 15:50:00,18.81,18.83,18.79,18.81,496500.0,18.3245,18.344,18.3051,18.3245,496500.0
2011-03-23 09:30:00,18.74,18.81,18.65,18.66,112100.0,18.2564,18.3245,18.1687,18.1784,112100.0
2011-03-23 09:40:00,18.67,18.72,18.62,18.7,250300.0,18.1882,18.2369,18.1394,18.2174,250300.0
2011-03-23 09:50:00,18.7,18.78,18.65,18.72,130100.0,18.2174,18.2953,18.1687,18.2369,130100.0
2011-03-23 10:00:00,18.72,18.76,18.68,18.74,131000.0,18.2369,18.2758,18.1979,18.2564,131000.0
2011-03-23 10:10:00,18.74,18.75,18.65,18.68,338600.0,18.2564,18.2661,18.1687,18.1979,338600.0
2011-03-23 10:20:00,18.68,18.75,18.68,18.75,82200.0,18.1979,18.2661,18.1979,18.2661,82200.0
2011-03-23 10:30:00,18.76,18.79,18.72,18.75,116300.0,18.2758,18.3051,18.2369,18.2661,116300.0
2011-03-23 10:40:00,18.76,18.76,18.73,18.74,292200.0,18.2758,18.2758,18.2466,18.2564,292200.0
2011-03-23 10:50:00,18.74,18.75,18.71,18.73,103000.0,18.2564,18.2661,18.2271,18.2466,103000.0
2011-03-23 11:00:00,18.74,18.8,18.72,18.77,148400.0,18.2564,18.3148,18.2369,18.2856,148400.0
2011-03-23 11:10:00,18.76,18.84,18.76,18.8,69700.0,18.2758,18.3538,18.2758,18.3148,69700.0
2011-03-23 11:20:00,18.81,18.89,18.8,18.89,448300.0,18.3245,18.4025,18.3148,18.4025,448300.0
2011-03-23 11:30:00,18.9,19.07,18.9,19.0,884300.0,18.4122,18.5778,18.4122,18.5096,884300.0
2011-03-23 11:40:00,19.0,19.01,18.96,18.97,193200.0,18.5096,18.5194,18.4707,18.4804,193200.0
2011-03-23 11:50:00,18.97,19.01,18.96,18.97,47800.0,18.4804,18.5194,18.4707,18.4804,47800.0
2011-03-23 12:00:00,18.98,19.0,18.96,18.97,31100.0,18.4902,18.5096,18.4707,18.4804,31100.0
2011-03-23 12:10:00,18.96,18.96,18.88,18.88,67300.0,18.4707,18.4707,18.3927,18.3927,67300.0
2011-03-23 12:20:00,18.89,19.01,18.88,19.0,201300.0,18.4025,18.5194,18.3927,18.5096,201300.0
2011-03-23 12:30:00,19.0,19.0,18.96,18.96,44600.0,18.5096,18.5096,18.4707,18.4707,44600.0
2011-03-23 12:40:00,18.97,19.0,18.93,18.98,515100.0,18.4804,18.5096,18.4414,18.4902,515100.0
2011-03-23 12:50:00,18.98,19.0,18.97,18.97,134400.0,18.4902,18.5096,18.4804,18.4804,134400.0
2011-03-23 13:00:00,18.97,19.0,18.96,19.0,111900.0,18.4804,18.5096,18.4707,18.5096,111900.0
2011-03-23 13:10:00,19.0,19.01,18.97,18.97,128700.0,18.5096,18.5194,18.4804,18.4804,128700.0
2011-03-23 13:20:00,18.97,18.98,18.96,18.97,57900.0,18.4804,18.4902,18.4707,18.4804,57900.0
2011-03-23 13:30:00,18.97,19.02,18.97,18.98,132300.0,18.4804,18.5291,18.4804,18.4902,132300.0
2011-03-23 13:40:00,18.99,19.0,18.98,18.99,20300.0,18.4999,18.5096,18.4902,18.4999,20300.0
2011-03-23 13:50:00,18.99,19.03,18.97,18.99,167100.0,18.4999,18.5389,18.4804,18.4999,167100.0
2011-03-23 14:00:00,18.99,19.0,18.97,18.99,95000.0,18.4999,18.5096,18.4804,18.4999,95000.0
2011-03-23 14:10:00,18.99,19.0,18.99,18.99,26100.0,18.4999,18.5096,18.4999,18.4999,26100.0
2011-03-23 14:20:00,19.0,19.01,18.99,19.0,88100.0,18.5096,18.5194,18.4999,18.5096,88100.0
2011-03-23 14:30:00,19.01,19.01,19.0,19.01,105400.0,18.5194,18.5194,18.5096,18.5194,105400.0
2011-03-23 14:40:00,19.0,19.02,19.0,19.01,94500.0,18.5096,18.5291,18.5096,18.5194,94500.0
2011-03-23 14:50:00,19.02,19.08,19.01,19.08,365000.0,18.5291,18.5876,18.5194,18.5876,365000.0
2011-03-23 15:00:00,19.08,19.08,19.05,19.06,407400.0,18.5876,18.5876,18.5584,18.5681,407400.0
2011-03-23 15:10:00,19.06,19.11,19.05,19.1,363400.0,18.5681,18.6168,18.5584,18.6071,363400.0
2011-03-23 15:20:00,19.1,19.12,19.09,19.12,99100.0,18.6071,18.6265,18.5973,18.6265,99100.0
2011-03-23 15:30:00,19.12,19.13,19.09,19.13,361500.0,18.6265,18.6363,18.5973,18.6363,361500.0
2011-03-23 15:40:00,19.13,19.14,19.1,19.1,161100.0,18.6363,18.646,18.6071,18.6071,161100.0
2011-03-23 15:50:00,19.11,19.12,19.08,19.09,437900.0,18.6168,18.6265,18.5876,18.5973,437900.0
2011-03-24 09:30:00,19.14,19.38,19.14,19.32,237100.0,18.646,18.8798,18.646,18.8214,237100.0
2011-03-24 09:40:00,19.32,19.32,19.24,19.26,104700.0,18.8214,18.8214,18.7434,18.7629,104700.0
2011-03-24 09:50:00,19.25,19.3,19.23,19.28,85900.0,18.7532,18.8019,18.7337,18.7824,85900.0
2011-03-24 10:00:00,19.27,19.42,19.26,19.38,70800.0,18.7727,18.9188,18.7629,18.8798,70800.0
2011-03-24 10:10:00,19.38,19.39,19.34,19.38,52700.0,18.8798,18.8896,18.8409,18.8798,52700.0
2011-03-24 10:20:00,19.38,19.48,19.38,19.47,144200.0,18.8798,18.9773,18.8798,18.9675,144200.0
2011-03-24 10:30:00,19.48,19.5,19.47,19.5,178400.0,18.9773,18.9967,18.9675,18.9967,178400.0
2011-03-24 10:40:00,19.49,19.52,19.49,19.49,45600.0,18.987,19.0162,18.987,18.987,45600.0
2011-03-24 10:50:00,19.5,19.6,19.47,19.6,201200.0,18.9967,19.0942,18.9675,19.0942,201200.0
2011-03-24 11:00:00,19.6,19.65,19.55,19.56,122800.0,19.0942,19.1429,19.0454,19.0552,122800.0
2011-03-24 11:10:00,19.56,19.6,19.55,19.59,73000.0,19.0552,19.0942,19.0454,19.0844,73000.0
2011-03-24 11:20:00,19.6,19.68,19.6,19.68,142300.0,19.0942,19.1721,19.0942,19.1721,142300.0
2011-03-24 11:30:00,19.68,19.68,19.63,19.63,99500.0,19.1721,19.1721,19.1234,19.1234,99500.0
2011-03-24 11:40:00,19.64,19.66,19.61,19.65,128300.0,19.1331,19.1526,19.1039,19.1429,128300.0
2011-03-24 11:50:00,19.65,19.67,19.63,19.67,50000.0,19.1429,19.1623,19.1234,19.1623,50000.0
2011-03-24 12:00:00,19.67,19.74,19.66,19.73,164700.0,19.1623,19.2305,19.1526,19.2208,164700.0
2011-03-24 12:10:00,19.73,19.75,19.7,19.72,127500.0,19.2208,19.2403,19.1916,19.2111,127500.0
2011-03-24 12:20:00,19.72,19.72,19.67,19.7,132200.0,19.2111,19.2111,19.1623,19.1916,132200.0
2011-03-24 12:30:00,19.69,19.69,19.62,19.64,65200.0,19.1818,19.1818,19.1136,19.1331,65200.0
2011-03-24 12:40:00,19.64,19.68,19.63,19.67,93200.0,19.1331,19.1721,19.1234,19.1623,93200.0
2011-03-24 12:50:00,19.68,19.68,19.63,19.64,69500.0,19.1721,19.1721,19.1234,19.1331,69500.0
2011-03-24 13:00:00,19.64,19.65,19.63,19.64,84800.0,19.1331,19.1429,19.1234,19.1331,84800.0
2011-03-24 13:10:00,19.64,19.67,19.64,19.66,44300.0,19.1331,19.1623,19.1331,19.1526,44300.0
2011-03-24 13:20:00,19.65,19.66,19.63,19.65,41900.0,19.1429,19.1526,19.1234,19.1429,41900.0
2011-03-24 13:30:00,19.65,19.66,19.64,19.66,49900.0,19.1429,19.1526,19.1331,19.1526,49900.0
2011-03-24 13:40:00,19.66,19.7,19.66,19.7,99300.0,19.1526,19.1916,19.1526,19.1916,99300.0
2011-03-24 13:50:00,19.7,19.72,19.69,19.71,68000.0,19.1916,19.2111,19.1818,19.2013,68000.0
2011-03-24 14:00:00,19.71,19.74,19.7,19.74,102400.0,19.2013,19.2305,19.1916,19.2305,102400.0
2011-03-24 14:10:00,19.75,19.79,19.73,19.78,167400.0,19.2403,19.2793,19.2208,19.2695,167400.0
2011-03-24 14:20:00,19.78,19.8,19.76,19.8,132500.0,19.2695,19.289,19.25,19.289,132500.0
2011-03-24 14:30:00,19.8,19.85,19.79,19.83,148900.0,19.289,19.3377,19.2793,19.3182,148900.0
2011-03-24 14:40:00,19.82,19.89,19.82,19.89,210800.0,19.3085,19.3767,19.3085,19.3767,210800.0
2011-03-24 14:50:00,19.88,19.95,19.88,19.93,480700.0,19.3669,19.4351,19.3669,19.4156,480700.0
2011-03-24 15:00:00,19.93,19.97,19.92,19.96,237200.0,19.4156,19.4546,19.4059,19.4449,237200.0
2011-03-24 15:10:00,19.96,19.97,19.93,19.96,257600.0,19.4449,19.4546,19.4156,19.4449,257600.0
2011-03-24 15:20:00,19.97,19.99,19.95,19.95,178100.0,19.4546,19.4741,19.4351,19.4351,178100.0
2011-03-24 15:30:00,19.95,19.97,19.9,19.91,850100.0,19.4351,19.4546,19.3864,19.3962,850100.0
2011-03-24 15:40:00,19.9,19.93,19.87,19.87,364500.0,19.3864,19.4156,19.3572,19.3572,364500.0
2011-03-24 15:50:00,19.87,19.88,19.78,19.84,630700.0,19.3572,19.3669,19.2695,19.328,630700.0
2011-03-25 09:30:00,19.82,19.9,19.77,19.77,123500.0,19.3085,19.3864,19.2598,19.2598,123500.0
2011-03-25 09:40:00,19.77,19.78,19.68,19.76,68500.0,19.2598,19.2695,19.1721,19.25,68500.0
2011-03-25 09:50:00,19.76,19.78,19.66,19.7,64900.0,19.25,19.2695,19.1526,19.1916,64900.0
2011-03-25 10:00:00,19.71,19.72,19.69,19.69,83500.0,19.2013,19.2111,19.1818,19.1818,83500.0
2011-03-25 10:10:00,19.69,19.7,19.54,19.57,155400.0,19.1818,19.1916,19.0357,19.0649,155400.0
2011-03-25 10:20:00,19.57,19.62,19.57,19.61,110200.0,19.0649,19.1136,19.0649,19.1039,110200.0
2011-03-25 10:30:00,19.62,19.71,19.61,19.7,191500.0,19.1136,19.2013,19.1039,19.1916,191500.0
2011-03-25 10:40:00,19.7,19.78,19.69,19.76,123700.0,19.1916,19.2695,19.1818,19.25,123700.0
2011-03-25 10:50:00,19.76,19.77,19.72,19.76,121400.0,19.25,19.2598,19.2111,19.25,121400.0
2011-03-25 11:00:00,19.77,19.79,19.74,19.76,62000.0,19.2598,19.2793,19.2305,19.25,62000.0
2011-03-25 11:10:00,19.76,19.76,19.73,19.75,33700.0,19.25,19.25,19.2208,19.2403,33700.0
2011-03-25 11:20:00,19.75,19.75,19.7,19.7,46100.0,19.2403,19.2403,19.1916,19.1916,46100.0
2011-03-25 11:30:00,19.71,19.73,19.71,19.71,61800.0,19.2013,19.2208,19.2013,19.2013,61800.0
2011-03-25 11:40:00,19.71,19.73,19.71,19.73,32100.0,19.2013,19.2208,19.2013,19.2208,32100.0
2011-03-25 11:50:00,19.73,19.76,19.72,19.75,48700.0,19.2208,19.25,19.2111,19.2403,48700.0
2011-03-25 12:00:00,19.76,19.76,19.74,19.76,18600.0,19.25,19.25,19.2305,19.25,18600.0
2011-03-25 12:10:00,19.76,19.76,19.73,19.76,41200.0,19.25,19.25,19.2208,19.25,41200.0
2011-03-25 12:20:00,19.76,19.76,19.74,19.75,49100.0,19.25,19.25,19.2305,19.2403,49100.0
2011-03-25 12:30:00,19.76,19.77,19.72,19.75,114800.0,19.25,19.2598,19.2111,19.2403,114800.0
2011-03-25 12:40:00,19.76,19.77,19.75,19.75,15900.0,19.25,19.2598,19.2403,19.2403,15900.0
2011-03-25 12:50:00,19.75,19.76,19.72,19.73,54100.0,19.2403,19.25,19.2111,19.2208,54100.0
2011-03-25 13:00:00,19.73,19.74,19.72,19.73,14500.0,19.2208,19.2305,19.2111,19.2208,14500.0
2011-03-25 13:10:00,19.73,19.74,19.72,19.72,45300.0,19.2208,19.2305,19.2111,19.2111,45300.0
2011-03-25 13:20:00,19.73,19.73,19.72,19.72,14300.0,19.2208,19.2208,19.2111,19.2111,14300.0
2011-03-25 13:30:00,19.73,19.74,19.71,19.73,63000.0,19.2208,19.2305,19.2013,19.2208,63000.0
2011-03-25 13:40:00,19.73,19.74,19.72,19.73,34300.0,19.2208,19.2305,19.2111,19.2208,34300.0
2011-03-25 13:50:00,19.73,19.73,19.65,19.66,59100.0,19.2208,19.2208,19.1429,19.1526,59100.0
2011-03-25 14:00:00,19.66,19.68,19.65,19.67,88900.0,19.1526,19.1721,19.1429,19.1623,88900.0
2011-03-25 14:10:00,19.68,19.7,19.66,19.67,54200.0,19.1721,19.1916,19.1526,19.1623,54200.0
2011-03-25 14:20:00,19.68,19.68,19.63,19.64,39000.0,19.1721,19.1721,19.1234,19.1331,39000.0
2011-03-25 14:30:00,19.64,19.67,19.62,19.66,68900.0,19.1331,19.1623,19.1136,19.1526,68900.0
2011-03-25 14:40:00,19.67,19.71,19.64,19.71,97300.0,19.1623,19.2013,19.1331,19.2013,97300.0
2011-03-25 14:50:00,19.71,19.73,19.7,19.73,34300.0,19.2013,19.2208,19.1916,19.2208,34300.0
2011-03-25 15:00:00,19.72,19.72,19.65,19.67,108200.0,19.2111,19.2111,19.1429,19.1623,108200.0
2011-03-25 15:10:00,19.67,19.7,19.66,19.67,70700.0,19.1623,19.1916,19.1526,19.1623,70700.0
2011-03-25 15:20:00,19.68,19.68,19.59,19.61,107700.0,19.1721,19.1721,19.0844,19.1039,107700.0
2011-03-25 15:30:00,19.61,19.66,19.58,19.66,243000.0,19.1039,19.1526,19.0747,19.1526,243000.0
2011-03-25 15:40:00,19.66,19.69,19.64,19.66,374600.0,19.1526,19.1818,19.1331,19.1526,374600.0
2011-03-25 15:50:00,19.67,19.7,19.65,19.69,376000.0,19.1623,19.1916,19.1429,19.1818,376000.0
2011-03-28 09:30:00,19.71,19.75,19.66,19.71,80100.0,19.2013,19.2403,19.1526,19.2013,80100.0
2011-03-28 09:40:00,19.7,19.75,19.67,19.72,98600.0,19.1916,19.2403,19.1623,19.2111,98600.0
2011-03-28 09:50:00,19.71,19.85,19.7,19.79,82500.0,19.2013,19.3377,19.1916,19.2793,82500.0
2011-03-28 10:00:00,19.79,19.84,19.76,19.84,56700.0,19.2793,19.328,19.25,19.328,56700.0
2011-03-28 10:10:00,19.83,19.95,19.82,19.94,122100.0,19.3182,19.4351,19.3085,19.4254,122100.0
2011-03-28 10:20:00,19.94,19.94,19.87,19.88,84100.0,19.4254,19.4254,19.3572,19.3669,84100.0
2011-03-28 10:30:00,19.88,19.89,19.85,19.87,64900.0,19.3669,19.3767,19.3377,19.3572,64900.0
2011-03-28 10:40:00,19.87,19.88,19.84,19.84,43100.0,19.3572,19.3669,19.328,19.328,43100.0
2011-03-28 10:50:00,19.85,19.85,19.81,19.83,108600.0,19.3377,19.3377,19.2987,19.3182,108600.0
2011-03-28 11:00:00,19.82,19.85,19.79,19.85,119600.0,19.3085,19.3377,19.2793,19.3377,119600.0
2011-03-28 11:10:00,19.85,19.9,19.84,19.9,59300.0,19.3377,19.3864,19.328,19.3864,59300.0
2011-03-28 11:20:00,19.89,19.9,19.88,19.89,30900.0,19.3767,19.3864,19.3669,19.3767,30900.0
2011-03-28 11:30:00,19.89,19.9,19.82,19.84,108100.0,19.3767,19.3864,19.3085,19.328,108100.0
2011-03-28 11:40:00,19.85,19.85,19.78,19.82,124800.0,19.3377,19.3377,19.2695,19.3085,124800.0
2011-03-28 11:50:00,19.82,19.85,19.81,19.83,105500.0,19.3085,19.3377,19.2987,19.3182,105500.0
2011-03-28 12:00:00,19.83,19.85,19.81,19.85,65600.0,19.3182,19.3377,19.2987,19.3377,65600.0
2011-03-28 12:10:00,19.85,19.86,19.82,19.86,66000.0,19.3377,19.3474,19.3085,19.3474,66000.0
2011-03-28 12:20:00,19.86,19.86,19.84,19.86,57500.0,19.3474,19.3474,19.328,19.3474,57500.0
2011-03-28 12:30:00,19.85,19.87,19.85,19.87,25500.0,19.3377,19.3572,19.3377,19.3572,25500.0
2011-03-28 12:40:00,19.87,19.88,19.86,19.86,75500.0,19.3572,19.3669,19.3474,19.3474,75500.0
2011-03-28 12:50:00,19.87,19.87,19.84,19.86,40300.0,19.3572,19.3572,19.328,19.3474,40300.0
2011-03-28 13:00:00,19.85,19.87,19.84,19.84,132700.0,19.3377,19.3572,19.328,19.328,132700.0
2011-03-28 13:10:00,19.84,19.85,19.81,19.82,57500.0,19.328,19.3377,19.2987,19.3085,57500.0
2011-03-28 13:20:00,19.81,19.82,19.8,19.8,29900.0,19.2987,19.3085,19.289,19.289,29900.0
2011-03-28 13:30:00,19.8,19.81,19.8,19.8,39400.0,19.289,19.2987,19.289,19.289,39400.0
2011-03-28 13:40:00,19.81,19.82,19.78,19.79,34400.0,19.2987,19.3085,19.2695,19.2793,34400.0
2011-03-28 13:50:00,19.79,19.8,19.78,19.79,52000.0,19.2793,19.289,19.2695,19.2793,52000.0
2011-03-28 14:00:00,19.79,19.81,19.78,19.8,47100.0,19.2793,19.2987,19.2695,19.289,47100.0
2011-03-28 14:10:00,19.8,19.81,19.78,19.8,43400.0,19.289,19.2987,19.2695,19.289,43400.0
2011-03-28 14:20:00,19.8,19.84,19.79,19.82,60300.0,19.289,19.328,19.2793,19.3085,60300.0
2011-03-28 14:30:00,19.82,19.89,19.81,19.89,170500.0,19.3085,19.3767,19.2987,19.3767,170500.0
2011-03-28 14:40:00,19.89,19.9,19.84,19.85,54100.0,19.3767,19.3864,19.328,19.3377,54100.0
2011-03-28 14:50:00,19.85,19.85,19.81,19.81,80000.0,19.3377,19.3377,19.2987,19.2987,80000.0
2011-03-28 15:00:00,19.81,19.84,19.8,19.81,40300.0,19.2987,19.328,19.289,19.2987,40300.0
2011-03-28 15:10:00,19.8,19.81,19.8,19.8,45800.0,19.289,19.2987,19.289,19.289,45800.0
2011-03-28 15:20:00,19.81,19.88,19.79,19.81,232700.0,19.2987,19.3669,19.2793,19.2987,232700.0
2011-03-28 15:30:00,19.81,19.82,19.79,19.79,59300.0,19.2987,19.3085,19.2793,19.2793,59300.0
2011-03-28 15:40:00,19.8,19.8,19.73,19.73,197800.0,19.289,19.289,19.2208,19.2208,197800.0
2011-03-28 15:50:00,19.73,19.75,19.71,19.71,269800.0,19.2208,19.2403,19.2013,19.2013,269800.0
2011-03-29 09:30:00,19.7,19.72,19.61,19.62,78000.0,19.1916,19.2111,19.1039,19.1136,78000.0
2011-03-29 09:40:00,19.63,19.71,19.58,19.7,64400.0,19.1234,19.2013,19.0747,19.1916,64400.0
2011-03-29 09:50:00,19.69,19.77,19.69,19.74,33500.0,19.1818,19.2598,19.1818,19.2305,33500.0
2011-03-29 10:00:00,19.73,19.81,19.7,19.78,129300.0,19.2208,19.2987,19.1916,19.2695,129300.0
2011-03-29 10:10:00,19.78,19.81,19.73,19.76,139600.0,19.2695,19.2987,19.2208,19.25,139600.0
2011-03-29 10:20:00,19.76,19.77,19.71,19.72,60300.0,19.25,19.2598,19.2013,19.2111,60300.0
2011-03-29 10:30:00,19.72,19.74,19.62,19.63,183800.0,19.2111,19.2305,19.1136,19.1234,183800.0
2011-03-29 10:40:00,19.63,19.72,19.63,19.71,60500.0,19.1234,19.2111,19.1234,19.2013,60500.0
2011-03-29 10:50:00,19.72,19.72,19.67,19.68,51500.0,19.2111,19.2111,19.1623,19.1721,51500.0
2011-03-29 11:00:00,19.68,19.74,19.68,19.71,104800.0,19.1721,19.2305,19.1721,19.2013,104800.0
2011-03-29 11:10:00,19.71,19.72,19.68,19.71,41400.0,19.2013,19.2111,19.1721,19.2013,41400.0
2011-03-29 11:20:00,19.71,19.74,19.69,19.72,55000.0,19.2013,19.2305,19.1818,19.2111,55000.0
2011-03-29 11:30:00,19.72,19.73,19.68,19.68,61700.0,19.2111,19.2208,19.1721,19.1721,61700.0
2011-03-29 11:40:00,19.68,19.7,19.68,19.69,13300.0,19.1721,19.1916,19.1721,19.1818,13300.0
2011-03-29 11:50:00,19.69,19.71,19.68,19.7,30000.0,19.1818,19.2013,19.1721,19.1916,30000.0
2011-03-29 12:00:00,19.69,19.7,19.59,19.59,165100.0,19.1818,19.1916,19.0844,19.0844,165100.0
2011-03-29 12:10:00,19.6,19.61,19.57,19.59,129200.0,19.0942,19.1039,19.0649,19.0844,129200.0
2011-03-29 12:20:00,19.58,19.59,19.52,19.52,148200.0,19.0747,19.0844,19.0162,19.0162,148200.0
2011-03-29 12:30:00,19.52,19.52,19.5,19.5,129500.0,19.0162,19.0162,18.9967,18.9967,129500.0
2011-03-29 12:40:00,19.51,19.53,19.5,19.51,133300.0,19.0065,19.026,18.9967,19.0065,133300.0
2011-03-29 12:50:00,19.51,19.54,19.49,19.51,166500.0,19.0065,19.0357,18.987,19.0065,166500.0
2011-03-29 13:00:00,19.52,19.55,19.51,19.55,47100.0,19.0162,19.0454,19.0065,19.0454,47100.0
2011-03-29 13:10:00,19.55,19.57,19.54,19.57,35500.0,19.0454,19.0649,19.0357,19.0649,35500.0
2011-03-29 13:20:00,19.56,19.58,19.54,19.55,76700.0,19.0552,19.0747,19.0357,19.0454,76700.0
2011-03-29 13:30:00,19.55,19.57,19.55,19.56,23500.0,19.0454,19.0649,19.0454,19.0552,23500.0
2011-03-29 13:40:00,19.57,19.6,19.56,19.6,34600.0,19.0649,19.0942,19.0552,19.0942,34600.0
2011-03-29 13:50:00,19.6,19.63,19.6,19.61,97300.0,19.0942,19.1234,19.0942,19.1039,97300.0
2011-03-29 14:00:00,19.61,19.68,19.61,19.66,96700.0,19.1039,19.1721,19.1039,19.1526,96700.0
2011-03-29 14:10:00,19.67,19.68,19.65,19.66,36600.0,19.1623,19.1721,19.1429,19.1526,36600.0
2011-03-29 14:20:00,19.67,19.67,19.64,19.65,24700.0,19.1623,19.1623,19.1331,19.1429,24700.0
2011-03-29 14:30:00,19.64,19.66,19.64,19.65,26700.0,19.1331,19.1526,19.1331,19.1429,26700.0
2011-03-29 14:40:00,19.66,19.69,19.66,19.69,52500.0,19.1526,19.1818,19.1526,19.1818,52500.0
2011-03-29 14:50:00,19.69,19.72,19.68,19.71,43200.0,19.1818,19.2111,19.1721,19.2013,43200.0
2011-03-29 15:00:00,19.71,19.72,19.69,19.7,66000.0,19.2013,19.2111,19.1818,19.1916,66000.0
2011-03-29 15:10:00,19.7,19.73,19.69,19.72,79700.0,19.1916,19.2208,19.1818,19.2111,79700.0
2011-03-29 15:20:00,19.72,19.73,19.71,19.73,44800.0,19.2111,19.2208,19.2013,19.2208,44800.0
2011-03-29 15:30:00,19.73,19.73,19.7,19.7,70700.0,19.2208,19.2208,19.1916,19.1916,70700.0
2011-03-29 15:40:00,19.7,19.72,19.68,19.71,81300.0,19.1916,19.2111,19.1721,19.2013,81300.0
2011-03-29 15:50:00,19.71,19.73,19.66,19.67,232300.0,19.2013,19.2208,19.1526,19.1623,232300.0
2011-03-30 09:30:00,19.72,19.81,19.71,19.79,85200.0,19.2111,19.2987,19.2013,19.2793,85200.0
2011-03-30 09:40:00,19.79,19.81,19.74,19.74,55100.0,19.2793,19.2987,19.2305,19.2305,55100.0
2011-03-30 09:50:00,19.74,19.78,19.72,19.77,42600.0,19.2305,19.2695,19.2111,19.2598,42600.0
2011-03-30 10:00:00,19.77,19.78,19.67,19.67,34600.0,19.2598,19.2695,19.1623,19.1623,34600.0
2011-03-30 10:10:00,19.67,19.72,19.64,19.72,88700.0,19.1623,19.2111,19.1331,19.2111,88700.0
2011-03-30 10:20:00,19.72,19.72,19.65,19.65,103700.0,19.2111,19.2111,19.1429,19.1429,103700.0
2011-03-30 10:30:00,19.66,19.74,19.65,19.73,134400.0,19.1526,19.2305,19.1429,19.2208,134400.0
2011-03-30 10:40:00,19.74,19.77,19.71,19.77,73300.0,19.2305,19.2598,19.2013,19.2598,73300.0
2011-03-30 10:50:00,19.76,19.85,19.76,19.85,116600.0,19.25,19.3377,19.25,19.3377,116600.0
2011-03-30 11:00:00,19.84,19.85,19.79,19.8,70000.0,19.328,19.3377,19.2793,19.289,70000.0
2011-03-30 11:10:00,19.8,19.8,19.76,19.79,67000.0,19.289,19.289,19.25,19.2793,67000.0
2011-03-30 11:20:00,19.79,19.79,19.74,19.74,44400.0,19.2793,19.2793,19.2305,19.2305,44400.0
2011-03-30 11:30:00,19.75,19.75,19.73,19.74,37000.0,19.2403,19.2403,19.2208,19.2305,37000.0
2011-03-30 11:40:00,19.75,19.76,19.73,19.73,103300.0,19.2403,19.25,19.2208,19.2208,103300.0
2011-03-30 11:50:00,19.73,19.75,19.7,19.75,144600.0,19.2208,19.2403,19.1916,19.2403,144600.0
2011-03-30 12:00:00,19.75,19.78,19.75,19.78,34500.0,19.2403,19.2695,19.2403,19.2695,34500.0
2011-03-30 12:10:00,19.78,19.83,19.77,19.83,36900.0,19.2695,19.3182,19.2598,19.3182,36900.0
2011-03-30 12:20:00,19.83,19.85,19.8,19.81,61900.0,19.3182,19.3377,19.289,19.2987,61900.0
2011-03-30 12:30:00,19.8,19.81,19.79,19.79,22200.0,19.289,19.2987,19.2793,19.2793,22200.0
2011-03-30 12:40:00,19.78,19.79,19.76,19.77,16300.0,19.2695,19.2793,19.25,19.2598,16300.0
2011-03-30 12:50:00,19.76,19.79,19.75,19.76,47600.0,19.25,19.2793,19.2403,19.25,47600.0
2011-03-30 13:00:00,19.76,19.77,19.73,19.74,88900.0,19.25,19.2598,19.2208,19.2305,88900.0
2011-03-30 13:10:00,19.74,19.76,19.73,19.75,36300.0,19.2305,19.25,19.2208,19.2403,36300.0
2011-03-30 13:20:00,19.76,19.76,19.72,19.72,40200.0,19.25,19.25,19.2111,19.2111,40200.0
2011-03-30 13:30:00,19.72,19.73,19.72,19.72,17600.0,19.2111,19.2208,19.2111,19.2111,17600.0
2011-03-30 13:40:00,19.73,19.73,19.71,19.71,36100.0,19.2208,19.2208,19.2013,19.2013,36100.0
2011-03-30 13:50:00,19.72,19.72,19.68,19.7,61500.0,19.2111,19.2111,19.1721,19.1916,61500.0
2011-03-30 14:00:00,19.7,19.72,19.68,19.7,72500.0,19.1916,19.2111,19.1721,19.1916,72500.0
2011-03-30 14:10:00,19.69,19.7,19.63,19.64,134200.0,19.1818,19.1916,19.1234,19.1331,134200.0
2011-03-30 14:20:00,19.64,19.67,19.62,19.64,142600.0,19.1331,19.1623,19.1136,19.1331,142600.0
2011-03-30 14:30:00,19.64,19.66,19.6,19.62,172600.0,19.1331,19.1526,19.0942,19.1136,172600.0
2011-03-30 14:40:00,19.63,19.65,19.62,19.65,33500.0,19.1234,19.1429,19.1136,19.1429,33500.0
2011-03-30 14:50:00,19.65,19.66,19.63,19.65,86800.0,19.1429,19.1526,19.1234,19.1429,86800.0
2011-03-30 15:00:00,19.65,19.67,19.64,19.65,80400.0,19.1429,19.1623,19.1331,19.1429,80400.0
2011-03-30 15:10:00,19.65,19.7,19.64,19.69,198600.0,19.1429,19.1916,19.1331,19.1818,198600.0
2011-03-30 15:20:00,19.69,19.71,19.67,19.68,105700.0,19.1818,19.2013,19.1623,19.1721,105700.0
2011-03-30 15:30:00,19.68,19.7,19.67,19.7,66800.0,19.1721,19.1916,19.1623,19.1916,66800.0
2011-03-30 15:40:00,19.7,19.7,19.63,19.64,118900.0,19.1916,19.1916,19.1234,19.1331,118900.0
2011-03-30 15:50:00,19.64,19.69,19.64,19.68,156000.0,19.1331,19.1818,19.1331,19.1721,156000.0
2011-03-31 09:30:00,19.67,19.78,19.62,19.62,127800.0,19.1623,19.2695,19.1136,19.1136,127800.0
2011-03-31 09:40:00,19.62,19.71,19.59,19.63,121800.0,19.1136,19.2013,19.0844,19.1234,121800.0
2011-03-31 09:50:00,19.64,19.67,19.63,19.65,116400.0,19.1331,19.1623,19.1234,19.1429,116400.0
2011-03-31 10:00:00,19.64,19.66,19.55,19.55,109200.0,19.1331,19.1526,19.0454,19.0454,109200.0
2011-03-31 10:10:00,19.55,19.59,19.5,19.56,177200.0,19.0454,19.0844,18.9967,19.0552,177200.0
2011-03-31 10:20:00,19.57,19.62,19.52,19.53,67200.0,19.0649,19.1136,19.0162,19.026,67200.0
2011-03-31 10:30:00,19.53,19.56,19.52,19.53,67500.0,19.026,19.0552,19.0162,19.026,67500.0
2011-03-31 10:40:00,19.53,19.56,19.53,19.54,57200.0,19.026,19.0552,19.026,19.0357,57200.0
2011-03-31 10:50:00,19.54,19.55,19.5,19.54,106100.0,19.0357,19.0454,18.9967,19.0357,106100.0
2011-03-31 11:00:00,19.55,19.56,19.5,19.5,125400.0,19.0454,19.0552,18.9967,18.9967,125400.0
2011-03-31 11:10:00,19.5,19.54,19.49,19.51,92900.0,18.9967,19.0357,18.987,19.0065,92900.0
2011-03-31 11:20:00,19.5,19.52,19.49,19.5,65400.0,18.9967,19.0162,18.987,18.9967,65400.0
2011-03-31 11:30:00,19.5,19.51,19.46,19.48,38900.0,18.9967,19.0065,18.9578,18.9773,38900.0
2011-03-31 11:40:00,19.49,19.5,19.46,19.46,74400.0,18.987,18.9967,18.9578,18.9578,74400.0
2011-03-31 11:50:00,19.46,19.48,19.44,19.45,83200.0,18.9578,18.9773,18.9383,18.948,83200.0
2011-03-31 12:00:00,19.44,19.5,19.43,19.49,110000.0,18.9383,18.9967,18.9285,18.987,110000.0
2011-03-31 12:10:00,19.49,19.49,19.43,19.46,88000.0,18.987,18.987,18.9285,18.9578,88000.0
2011-03-31 12:20:00,19.46,19.48,19.45,19.48,23900.0,18.9578,18.9773,18.948,18.9773,23900.0
2011-03-31 12:30:00,19.48,19.48,19.47,19.48,27600.0,18.9773,18.9773,18.9675,18.9773,27600.0
2011-03-31 12:40:00,19.48,19.48,19.47,19.47,50100.0,18.9773,18.9773,18.9675,18.9675,50100.0
2011-03-31 12:50:00,19.47,19.5,19.47,19.49,47600.0,18.9675,18.9967,18.9675,18.987,47600.0
2011-03-31 13:00:00,19.5,19.52,19.49,19.51,43500.0,18.9967,19.0162,18.987,19.0065,43500.0
2011-03-31 13:10:00,19.51,19.53,19.51,19.52,24200.0,19.0065,19.026,19.0065,19.0162,24200.0
2011-03-31 13:20:00,19.52,19.53,19.5,19.51,45800.0,19.0162,19.026,18.9967,19.0065,45800.0
2011-03-31 13:30:00,19.51,19.52,19.48,19.49,43300.0,19.0065,19.0162,18.9773,18.987,43300.0
2011-03-31 13:40:00,19.48,19.52,19.43,19.43,143400.0,18.9773,19.0162,18.9285,18.9285,143400.0
2011-03-31 13:50:00,19.43,19.44,19.4,19.41,127300.0,18.9285,18.9383,18.8993,18.9091,127300.0
2011-03-31 14:00:00,19.41,19.42,19.4,19.42,60200.0,18.9091,18.9188,18.8993,18.9188,60200.0
2011-03-31 14:10:00,19.42,19.46,19.41,19.44,82000.0,18.9188,18.9578,18.9091,18.9383,82000.0
2011-03-31 14:20:00,19.44,19.45,19.43,19.44,29600.0,18.9383,18.948,18.9285,18.9383,29600.0
2011-03-31 14:30:00,19.45,19.46,19.44,19.46,37200.0,18.948,18.9578,18.9383,18.9578,37200.0
2011-03-31 14:40:00,19.45,19.47,19.44,19.47,96900.0,18.948,18.9675,18.9383,18.9675,96900.0
2011-03-31 14:50:00,19.47,19.51,19.46,19.51,73700.0,18.9675,19.0065,18.9578,19.0065,73700.0
2011-03-31 15:00:00,19.51,19.51,19.48,19.5,93800.0,19.0065,19.0065,18.9773,18.9967,93800.0
2011-03-31 15:10:00,19.5,19.52,19.48,19.52,103600.0,18.9967,19.0162,18.9773,19.0162,103600.0
2011-03-31 15:20:00,19.52,19.54,19.51,19.53,62200.0,19.0162,19.0357,19.0065,19.026,62200.0
2011-03-31 15:30:00,19.54,19.55,19.51,19.53,80200.0,19.0357,19.0454,19.0065,19.026,80200.0
2011-03-31 15:40:00,19.53,19.56,19.52,19.53,137000.0,19.026,19.0552,19.0162,19.026,137000.0
2011-03-31 15:50:00,19.53,19.55,19.52,19.53,297700.0,19.026,19.0454,19.0162,19.026,297700.0
2011-04-01 09:30:00,19.7,19.92,19.66,19.92,172600.0,19.1916,19.4059,19.1526,19.4059,172600.0
2011-04-01 09:40:00,19.92,20.0,19.79,19.79,385300.0,19.4059,19.4838,19.2793,19.2793,385300.0
2011-04-01 09:50:00,19.8,19.87,19.79,19.82,139000.0,19.289,19.3572,19.2793,19.3085,139000.0
2011-04-01 10:00:00,19.82,19.83,19.7,19.74,175100.0,19.3085,19.3182,19.1916,19.2305,175100.0
2011-04-01 10:10:00,19.74,19.86,19.73,19.86,99400.0,19.2305,19.3474,19.2208,19.3474,99400.0
2011-04-01 10:20:00,19.86,19.94,19.84,19.84,110800.0,19.3474,19.4254,19.328,19.328,110800.0
2011-04-01 10:30:00,19.84,19.9,19.84,19.88,84200.0,19.328,19.3864,19.328,19.3669,84200.0
2011-04-01 10:40:00,19.88,19.88,19.79,19.79,129800.0,19.3669,19.3669,19.2793,19.2793,129800.0
2011-04-01 10:50:00,19.79,19.81,19.73,19.73,85500.0,19.2793,19.2987,19.2208,19.2208,85500.0
2011-04-01 11:00:00,19.73,19.82,19.73,19.82,100600.0,19.2208,19.3085,19.2208,19.3085,100600.0
2011-04-01 11:10:00,19.82,19.87,19.81,19.86,236700.0,19.3085,19.3572,19.2987,19.3474,236700.0
2011-04-01 11:20:00,19.87,19.92,19.86,19.92,63400.0,19.3572,19.4059,19.3474,19.4059,63400.0
2011-04-01 11:30:00,19.92,19.99,19.91,19.97,171100.0,19.4059,19.4741,19.3962,19.4546,171100.0
2011-04-01 11:40:00,19.96,19.96,19.9,19.9,261300.0,19.4449,19.4449,19.3864,19.3864,261300.0
2011-04-01 11:50:00,19.9,19.91,19.87,19.89,63600.0,19.3864,19.3962,19.3572,19.3767,63600.0
2011-04-01 12:00:00,19.89,19.9,19.86,19.89,52700.0,19.3767,19.3864,19.3474,19.3767,52700.0
2011-04-01 12:10:00,19.89,19.91,19.88,19.9,63200.0,19.3767,19.3962,19.3669,19.3864,63200.0
2011-04-01 12:20:00,19.89,19.9,19.88,19.9,197800.0,19.3767,19.3864,19.3669,19.3864,197800.0
2011-04-01 12:30:00,19.9,19.91,19.83,19.83,493700.0,19.3864,19.3962,19.3182,19.3182,493700.0
2011-04-01 12:40:00,19.84,19.84,19.78,19.81,217900.0,19.328,19.328,19.2695,19.2987,217900.0
2011-04-01 12:50:00,19.82,19.83,19.8,19.82,34900.0,19.3085,19.3182,19.289,19.3085,34900.0
2011-04-01 13:00:00,19.83,19.83,19.78,19.78,64300.0,19.3182,19.3182,19.2695,19.2695,64300.0
2011-04-01 13:10:00,19.78,19.79,19.73,19.73,66200.0,19.2695,19.2793,19.2208,19.2208,66200.0
2011-04-01 13:20:00,19.74,19.76,19.72,19.76,139800.0,19.2305,19.25,19.2111,19.25,139800.0
2011-04-01 13:30:00,19.76,19.78,19.75,19.78,45500.0,19.25,19.2695,19.2403,19.2695,45500.0
2011-04-01 13:40:00,19.78,19.8,19.77,19.78,40200.0,19.2695,19.289,19.2598,19.2695,40200.0
2011-04-01 13:50:00,19.77,19.79,19.75,19.76,60000.0,19.2598,19.2793,19.2403,19.25,60000.0
2011-04-01 14:00:00,19.77,19.78,19.76,19.77,156500.0,19.2598,19.2695,19.25,19.2598,156500.0
2011-04-01 14:10:00,19.77,19.8,19.77,19.8,32100.0,19.2598,19.289,19.2598,19.289,32100.0
2011-04-01 14:20:00,19.8,19.82,19.76,19.82,130600.0,19.289,19.3085,19.25,19.3085,130600.0
2011-04-01 14:30:00,19.82,19.82,19.77,19.78,86900.0,19.3085,19.3085,19.2598,19.2695,86900.0
2011-04-01 14:40:00,19.77,19.78,19.67,19.69,126400.0,19.2598,19.2695,19.1623,19.1818,126400.0
2011-04-01 14:50:00,19.69,19.7,19.64,19.69,127600.0,19.1818,19.1916,19.1331,19.1818,127600.0
2011-04-01 15:00:00,19.69,19.7,19.64,19.67,99200.0,19.1818,19.1916,19.1331,19.1623,99200.0
2011-04-01 15:10:00,19.67,19.67,19.61,19.63,104400.0,19.1623,19.1623,19.1039,19.1234,104400.0
2011-04-01 15:20:00,19.63,19.69,19.63,19.68,91800.0,19.1234,19.1818,19.1234,19.1721,91800.0
2011-04-01 15:30:00,19.69,19.7,19.65,19.66,120700.0,19.1818,19.1916,19.1429,19.1526,120700.0
2011-04-01 15:40:00,19.66,19.7,19.66,19.67,157200.0,19.1526,19.1916,19.1526,19.1623,157200.0
2011-04-01 15:50:00,19.67,19.73,19.67,19.73,285600.0,19.1623,19.2208,19.1623,19.2208,285600.0
2011-04-04 09:30:00,19.74,19.89,19.73,19.83,97100.0,19.2305,19.3767,19.2208,19.3182,97100.0
2011-04-04 09:40:00,19.84,19.84,19.66,19.69,69700.0,19.328,19.328,19.1526,19.1818,69700.0
2011-04-04 09:50:00,19.7,19.7,19.6,19.61,65400.0,19.1916,19.1916,19.0942,19.1039,65400.0
2011-04-04 10:00:00,19.61,19.63,19.6,19.62,57600.0,19.1039,19.1234,19.0942,19.1136,57600.0
2011-04-04 10:10:00,19.63,19.63,19.6,19.63,46500.0,19.1234,19.1234,19.0942,19.1234,46500.0
2011-04-04 10:20:00,19.63,19.65,19.61,19.61,72000.0,19.1234,19.1429,19.1039,19.1039,72000.0
2011-04-04 10:30:00,19.62,19.74,19.62,19.74,128400.0,19.1136,19.2305,19.1136,19.2305,128400.0
2011-04-04 10:40:00,19.74,19.77,19.73,19.73,40200.0,19.2305,19.2598,19.2208,19.2208,40200.0
2011-04-04 10:50:00,19.73,19.75,19.7,19.71,77400.0,19.2208,19.2403,19.1916,19.2013,77400.0
2011-04-04 11:00:00,19.71,19.72,19.67,19.67,39000.0,19.2013,19.2111,19.1623,19.1623,39000.0
2011-04-04 11:10:00,19.68,19.69,19.66,19.67,34700.0,19.1721,19.1818,19.1526,19.1623,34700.0
2011-04-04 11:20:00,19.68,19.7,19.66,19.68,39800.0,19.1721,19.1916,19.1526,19.1721,39800.0
2011-04-04 11:30:00,19.68,19.69,19.59,19.6,110400.0,19.1721,19.1818,19.0844,19.0942,110400.0
2011-04-04 11:40:00,19.6,19.67,19.59,19.66,117700.0,19.0942,19.1623,19.0844,19.1526,117700.0
2011-04-04 11:50:00,19.65,19.68,19.63,19.63,64700.0,19.1429,19.1721,19.1234,19.1234,64700.0
2011-04-04 12:00:00,19.62,19.64,19.61,19.62,45100.0,19.1136,19.1331,19.1039,19.1136,45100.0
2011-04-04 12:10:00,19.63,19.63,19.55,19.6,149500.0,19.1234,19.1234,19.0454,19.0942,149500.0
2011-04-04 12:20:00,19.59,19.65,19.59,19.6,91500.0,19.0844,19.1429,19.0844,19.0942,91500.0
2011-04-04 12:30:00,19.59,19.61,19.59,19.59,61400.0,19.0844,19.1039,19.0844,19.0844,61400.0
2011-04-04 12:40:00,19.6,19.64,19.59,19.63,60300.0,19.0942,19.1331,19.0844,19.1234,60300.0
2011-04-04 12:50:00,19.63,19.64,19.61,19.61,82900.0,19.1234,19.1331,19.1039,19.1039,82900.0
2011-04-04 13:00:00,19.61,19.65,19.61,19.64,108600.0,19.1039,19.1429,19.1039,19.1331,108600.0
2011-04-04 13:10:00,19.65,19.68,19.64,19.66,89700.0,19.1429,19.1721,19.1331,19.1526,89700.0
2011-04-04 13:20:00,19.65,19.67,19.64,19.64,44600.0,19.1429,19.1623,19.1331,19.1331,44600.0
2011-04-04 13:30:00,19.64,19.66,19.61,19.62,99500.0,19.1331,19.1526,19.1039,19.1136,99500.0
2011-04-04 13:40:00,19.63,19.65,19.61,19.61,65700.0,19.1234,19.1429,19.1039,19.1039,65700.0
2011-04-04 13:50:00,19.62,19.63,19.6,19.62,77300.0,19.1136,19.1234,19.0942,19.1136,77300.0
2011-04-04 14:00:00,19.62,19.64,19.6,19.61,65200.0,19.1136,19.1331,19.0942,19.1039,65200.0
2011-04-04 14:10:00,19.61,19.62,19.57,19.57,63300.0,19.1039,19.1136,19.0649,19.0649,63300.0
2011-04-04 14:20:00,19.58,19.59,19.57,19.57,101500.0,19.0747,19.0844,19.0649,19.0649,101500.0
2011-04-04 14:30:00,19.58,19.6,19.57,19.58,67900.0,19.0747,19.0942,19.0649,19.0747,67900.0
2011-04-04 14:40:00,19.58,19.62,19.58,19.62,52000.0,19.0747,19.1136,19.0747,19.1136,52000.0
2011-04-04 14:50:00,19.61,19.63,19.61,19.63,47200.0,19.1039,19.1234,19.1039,19.1234,47200.0
2011-04-04 15:00:00,19.63,19.63,19.58,19.59,89200.0,19.1234,19.1234,19.0747,19.0844,89200.0
2011-04-04 15:10:00,19.59,19.65,19.58,19.64,217300.0,19.0844,19.1429,19.0747,19.1331,217300.0
2011-04-04 15:20:00,19.64,19.67,19.62,19.64,102800.0,19.1331,19.1623,19.1136,19.1331,102800.0
2011-04-04 15:30:00,19.63,19.67,19.61,19.64,242200.0,19.1234,19.1623,19.1039,19.1331,242200.0
2011-04-04 15:40:00,19.64,19.67,19.62,19.64,128000.0,19.1331,19.1623,19.1136,19.1331,128000.0
2011-04-04 15:50:00,19.63,19.69,19.63,19.69,197200.0,19.1234,19.1818,19.1234,19.1818,197200.0
2011-04-05 09:30:00,19.58,19.86,19.56,19.72,179200.0,19.0747,19.3474,19.0552,19.2111,179200.0
2011-04-05 09:40:00,19.72,19.75,19.69,19.7,144300.0,19.2111,19.2403,19.1818,19.1916,144300.0
2011-04-05 09:50:00,19.7,19.71,19.67,19.68,55500.0,19.1916,19.2013,19.1623,19.1721,55500.0
2011-04-05 10:00:00,19.68,19.68,19.59,19.63,126400.0,19.1721,19.1721,19.0844,19.1234,126400.0
2011-04-05 10:10:00,19.63,19.8,19.63,19.79,150100.0,19.1234,19.289,19.1234,19.2793,150100.0
2011-04-05 10:20:00,19.79,19.9,19.79,19.89,220500.0,19.2793,19.3864,19.2793,19.3767,220500.0
2011-04-05 10:30:00,19.89,19.91,19.88,19.89,114200.0,19.3767,19.3962,19.3669,19.3767,114200.0
2011-04-05 10:40:00,19.89,19.91,19.88,19.89,103100.0,19.3767,19.3962,19.3669,19.3767,103100.0
2011-04-05 10:50:00,19.9,19.9,19.86,19.89,65700.0,19.3864,19.3864,19.3474,19.3767,65700.0
2011-04-05 11:00:00,19.89,19.91,19.88,19.91,77300.0,19.3767,19.3962,19.3669,19.3962,77300.0
2011-04-05 11:10:00,19.91,19.91,19.86,19.88,59200.0,19.3962,19.3962,19.3474,19.3669,59200.0
2011-04-05 11:20:00,19.89,19.89,19.88,19.89,18300.0,19.3767,19.3767,19.3669,19.3767,18300.0
2011-04-05 11:30:00,19.89,19.93,19.88,19.93,71500.0,19.3767,19.4156,19.3669,19.4156,71500.0
2011-04-05 11:40:00,19.93,19.98,19.92,19.94,82800.0,19.4156,19.4643,19.4059,19.4254,82800.0
2011-04-05 11:50:00,19.94,20.01,19.92,20.01,287100.0,19.4254,19.4936,19.4059,19.4936,287100.0
2011-04-05 12:00:00,20.0,20.0,19.93,19.96,114400.0,19.4838,19.4838,19.4156,19.4449,114400.0
2011-04-05 12:10:00,19.96,19.96,19.89,19.89,103600.0,19.4449,19.4449,19.3767,19.3767,103600.0
2011-04-05 12:20:00,19.9,19.9,19.88,19.89,20500.0,19.3864,19.3864,19.3669,19.3767,20500.0
2011-04-05 12:30:00,19.89,19.91,19.88,19.91,29100.0,19.3767,19.3962,19.3669,19.3962,29100.0
2011-04-05 12:40:00,19.91,19.95,19.9,19.95,40200.0,19.3962,19.4351,19.3864,19.4351,40200.0
2011-04-05 12:50:00,19.95,19.95,19.93,19.95,43400.0,19.4351,19.4351,19.4156,19.4351,43400.0
2011-04-05 13:00:00,19.95,19.95,19.93,19.95,29800.0,19.4351,19.4351,19.4156,19.4351,29800.0
2011-04-05 13:10:00,19.95,20.01,19.94,20.0,249200.0,19.4351,19.4936,19.4254,19.4838,249200.0
2011-04-05 13:20:00,19.99,20.13,19.98,20.08,478100.0,19.4741,19.6105,19.4643,19.5618,478100.0
2011-04-05 13:30:00,20.08,20.21,20.06,20.21,367900.0,19.5618,19.6884,19.5423,19.6884,367900.0
2011-04-05 13:40:00,20.2,20.22,20.14,20.2,228800.0,19.6787,19.6982,19.6202,19.6787,228800.0
2011-04-05 13:50:00,20.2,20.24,20.18,20.22,212900.0,19.6787,19.7176,19.6592,19.6982,212900.0
2011-04-05 14:00:00,20.21,20.29,20.16,20.24,618000.0,19.6884,19.7663,19.6397,19.7176,618000.0
2011-04-05 14:10:00,20.24,20.24,20.16,20.17,137200.0,19.7176,19.7176,19.6397,19.6494,137200.0
2011-04-05 14:20:00,20.17,20.17,20.12,20.12,110200.0,19.6494,19.6494,19.6007,19.6007,110200.0
2011-04-05 14:30:00,20.12,20.13,20.07,20.09,104000.0,19.6007,19.6105,19.552,19.5715,104000.0
2011-04-05 14:40:00,20.08,20.08,19.98,19.99,201300.0,19.5618,19.5618,19.4643,19.4741,201300.0
2011-04-05 14:50:00,19.99,20.01,19.93,19.98,143700.0,19.4741,19.4936,19.4156,19.4643,143700.0
2011-04-05 15:00:00,19.98,20.02,19.93,19.94,208400.0,19.4643,19.5033,19.4156,19.4254,208400.0
2011-04-05 15:10:00,19.94,19.94,19.89,19.94,124400.0,19.4254,19.4254,19.3767,19.4254,124400.0
2011-04-05 15:20:00,19.93,19.94,19.91,19.92,71100.0,19.4156,19.4254,19.3962,19.4059,71100.0
2011-04-05 15:30:00,19.91,19.93,19.88,19.92,124700.0,19.3962,19.4156,19.3669,19.4059,124700.0
2011-04-05 15:40:00,19.91,19.93,19.9,19.92,168000.0,19.3962,19.4156,19.3864,19.4059,168000.0
2011-04-05 15:50:00,19.92,20.02,19.92,20.02,762600.0,19.4059,19.5033,19.4059,19.5033,762600.0
2011-04-06 09:30:00,20.02,20.22,19.99,20.17,331500.0,19.5033,19.6982,19.4741,19.6494,331500.0
2011-04-06 09:40:00,20.18,20.37,20.18,20.36,214300.0,19.6592,19.8443,19.6592,19.8345,214300.0
2011-04-06 09:50:00,20.37,20.37,20.16,20.2,171000.0,19.8443,19.8443,19.6397,19.6787,171000.0
2011-04-06 10:00:00,20.2,20.32,20.2,20.28,132300.0,19.6787,19.7956,19.6787,19.7566,132300.0
2011-04-06 10:10:00,20.27,20.28,20.07,20.07,131400.0,19.7469,19.7566,19.552,19.552,131400.0
2011-04-06 10:20:00,20.08,20.09,20.06,20.09,143400.0,19.5618,19.5715,19.5423,19.5715,143400.0
2011-04-06 10:30:00,20.09,20.17,20.08,20.17,267700.0,19.5715,19.6494,19.5618,19.6494,267700.0
2011-04-06 10:40:00,20.16,20.27,20.15,20.24,111400.0,19.6397,19.7469,19.63,19.7176,111400.0
2011-04-06 10:50:00,20.24,20.27,20.2,20.26,121200.0,19.7176,19.7469,19.6787,19.7371,121200.0
2011-04-06 11:00:00,20.26,20.28,20.18,20.18,104800.0,19.7371,19.7566,19.6592,19.6592,104800.0
2011-04-06 11:10:00,20.17,20.18,20.1,20.12,54400.0,19.6494,19.6592,19.5813,19.6007,54400.0
2011-04-06 11:20:00,20.12,20.2,20.11,20.2,76900.0,19.6007,19.6787,19.591,19.6787,76900.0
2011-04-06 11:30:00,20.19,20.22,20.13,20.13,62400.0,19.6689,19.6982,19.6105,19.6105,62400.0
2011-04-06 11:40:00,20.13,20.15,20.13,20.14,87400.0,19.6105,19.63,19.6105,19.6202,87400.0
2011-04-06 11:50:00,20.15,20.15,20.14,20.15,62300.0,19.63,19.63,19.6202,19.63,62300.0
2011-04-06 12:00:00,20.14,20.17,20.13,20.16,204200.0,19.6202,19.6494,19.6105,19.6397,204200.0
2011-04-06 12:10:00,20.15,20.16,20.11,20.11,38600.0,19.63,19.6397,19.591,19.591,38600.0
2011-04-06 12:20:00,20.11,20.12,20.09,20.09,56500.0,19.591,19.6007,19.5715,19.5715,56500.0
2011-04-06 12:30:00,20.09,20.1,20.07,20.07,26800.0,19.5715,19.5813,19.552,19.552,26800.0
2011-04-06 12:40:00,20.07,20.08,20.03,20.03,65800.0,19.552,19.5618,19.5131,19.5131,65800.0
2011-04-06 12:50:00,20.03,20.04,20.01,20.02,36200.0,19.5131,19.5228,19.4936,19.5033,36200.0
2011-04-06 13:00:00,20.01,20.1,20.01,20.1,134800.0,19.4936,19.5813,19.4936,19.5813,134800.0
2011-04-06 13:10:00,20.1,20.17,20.1,20.17,87200.0,19.5813,19.6494,19.5813,19.6494,87200.0
2011-04-06 13:20:00,20.17,20.18,20.16,20.18,38000.0,19.6494,19.6592,19.6397,19.6592,38000.0
2011-04-06 13:30:00,20.18,20.22,20.17,20.22,30500.0,19.6592,19.6982,19.6494,19.6982,30500.0
2011-04-06 13:40:00,20.22,20.24,20.18,20.18,138200.0,19.6982,19.7176,19.6592,19.6592,138200.0
2011-04-06 13:50:00,20.18,20.21,20.18,20.21,63300.0,19.6592,19.6884,19.6592,19.6884,63300.0
2011-04-06 14:00:00,20.2,20.21,20.18,20.21,76600.0,19.6787,19.6884,19.6592,19.6884,76600.0
2011-04-06 14:10:00,20.21,20.23,20.2,20.23,51800.0,19.6884,19.7079,19.6787,19.7079,51800.0
2011-04-06 14:20:00,20.23,20.25,20.22,20.23,76500.0,19.7079,19.7274,19.6982,19.7079,76500.0
2011-04-06 14:30:00,20.23,20.3,20.22,20.29,81400.0,19.7079,19.7761,19.6982,19.7663,81400.0
2011-04-06 14:40:00,20.29,20.32,20.28,20.32,95700.0,19.7663,19.7956,19.7566,19.7956,95700.0
2011-04-06 14:50:00,20.31,20.35,20.31,20.33,129800.0,19.7858,19.8248,19.7858,19.8053,129800.0
2011-04-06 15:00:00,20.33,20.33,20.31,20.32,111800.0,19.8053,19.8053,19.7858,19.7956,111800.0
2011-04-06 15:10:00,20.31,20.32,20.3,20.3,76700.0,19.7858,19.7956,19.7761,19.7761,76700.0
2011-04-06 15:20:00,20.31,20.31,20.27,20.28,112100.0,19.7858,19.7858,19.7469,19.7566,112100.0
2011-04-06 15:30:00,20.29,20.32,20.28,20.31,150500.0,19.7663,19.7956,19.7566,19.7858,150500.0
2011-04-06 15:40:00,20.32,20.33,20.29,20.29,310500.0,19.7956,19.8053,19.7663,19.7663,310500.0
2011-04-06 15:50:00,20.29,20.3,20.25,20.25,547900.0,19.7663,19.7761,19.7274,19.7274,547900.0
2011-04-07 09:30:00,20.18,20.24,20.12,20.16,109200.0,19.6592,19.7176,19.6007,19.6397,109200.0
2011-04-07 09:40:00,20.16,20.36,20.16,20.3,115100.0,19.6397,19.8345,19.6397,19.7761,115100.0
2011-04-07 09:50:00,20.3,20.4,20.28,20.33,82600.0,19.7761,19.8735,19.7566,19.8053,82600.0
2011-04-07 10:00:00,20.33,20.36,20.3,20.31,45100.0,19.8053,19.8345,19.7761,19.7858,45100.0
2011-04-07 10:10:00,20.31,20.39,20.31,20.35,61500.0,19.7858,19.8638,19.7858,19.8248,61500.0
2011-04-07 10:20:00,20.35,20.4,20.32,20.34,56700.0,19.8248,19.8735,19.7956,19.8151,56700.0
2011-04-07 10:30:00,20.34,20.36,20.21,20.26,101400.0,19.8151,19.8345,19.6884,19.7371,101400.0
2011-04-07 10:40:00,20.25,20.25,20.09,20.24,195100.0,19.7274,19.7274,19.5715,19.7176,195100.0
2011-04-07 10:50:00,20.24,20.29,20.23,20.28,97600.0,19.7176,19.7663,19.7079,19.7566,97600.0
2011-04-07 11:00:00,20.28,20.32,20.25,20.27,61500.0,19.7566,19.7956,19.7274,19.7469,61500.0
2011-04-07 11:10:00,20.27,20.31,20.26,20.28,75800.0,19.7469,19.7858,19.7371,19.7566,75800.0
2011-04-07 11:20:00,20.27,20.33,20.27,20.31,34100.0,19.7469,19.8053,19.7469,19.7858,34100.0
2011-04-07 11:30:00,20.3,20.3,20.19,20.22,65700.0,19.7761,19.7761,19.6689,19.6982,65700.0
2011-04-07 11:40:00,20.22,20.23,20.18,20.21,57400.0,19.6982,19.7079,19.6592,19.6884,57400.0
2011-04-07 11:50:00,20.21,20.24,20.18,20.24,163800.0,19.6884,19.7176,19.6592,19.7176,163800.0
2011-04-07 12:00:00,20.23,20.35,20.23,20.34,96100.0,19.7079,19.8248,19.7079,19.8151,96100.0
2011-04-07 12:10:00,20.34,20.34,20.29,20.33,120000.0,19.8151,19.8151,19.7663,19.8053,120000.0
2011-04-07 12:20:00,20.32,20.34,20.32,20.34,16700.0,19.7956,19.8151,19.7956,19.8151,16700.0
2011-04-07 12:30:00,20.34,20.45,20.33,20.45,67200.0,19.8151,19.9222,19.8053,19.9222,67200.0
2011-04-07 12:40:00,20.45,20.46,20.41,20.41,38500.0,19.9222,19.932,19.8833,19.8833,38500.0
2011-04-07 12:50:00,20.41,20.42,20.4,20.42,17600.0,19.8833,19.893,19.8735,19.893,17600.0
2011-04-07 13:00:00,20.41,20.42,20.38,20.4,40600.0,19.8833,19.893,19.854,19.8735,40600.0
2011-04-07 13:10:00,20.4,20.4,20.34,20.34,33300.0,19.8735,19.8735,19.8151,19.8151,33300.0
2011-04-07 13:20:00,20.34,20.38,20.34,20.37,60500.0,19.8151,19.854,19.8151,19.8443,60500.0
2011-04-07 13:30:00,20.37,20.37,20.35,20.36,38100.0,19.8443,19.8443,19.8248,19.8345,38100.0
2011-04-07 13:40:00,20.37,20.37,20.33,20.35,65400.0,19.8443,19.8443,19.8053,19.8248,65400.0
2011-04-07 13:50:00,20.35,20.39,20.35,20.35,72100.0,19.8248,19.8638,19.8248,19.8248,72100.0
2011-04-07 14:00:00,20.35,20.37,20.33,20.34,66600.0,19.8248,19.8443,19.8053,19.8151,66600.0
2011-04-07 14:10:00,20.34,20.34,20.31,20.32,47600.0,19.8151,19.8151,19.7858,19.7956,47600.0
2011-04-07 14:20:00,20.32,20.32,20.28,20.28,91300.0,19.7956,19.7956,19.7566,19.7566,91300.0
2011-04-07 14:30:00,20.29,20.31,20.26,20.3,117600.0,19.7663,19.7858,19.7371,19.7761,117600.0
2011-04-07 14:40:00,20.29,20.3,20.27,20.29,61900.0,19.7663,19.7761,19.7469,19.7663,61900.0
2011-04-07 14:50:00,20.29,20.31,20.28,20.3,81300.0,19.7663,19.7858,19.7566,19.7761,81300.0
2011-04-07 15:00:00,20.3,20.3,20.26,20.27,48400.0,19.7761,19.7761,19.7371,19.7469,48400.0
2011-04-07 15:10:00,20.27,20.28,20.24,20.28,79700.0,19.7469,19.7566,19.7176,19.7566,79700.0
2011-04-07 15:20:00,20.28,20.28,20.24,20.24,31700.0,19.7566,19.7566,19.7176,19.7176,31700.0
2011-04-07 15:30:00,20.24,20.27,20.22,20.26,49500.0,19.7176,19.7469,19.6982,19.7371,49500.0
2011-04-07 15:40:00,20.26,20.29,20.26,20.27,50600.0,19.7371,19.7663,19.7371,19.7469,50600.0
2011-04-07 15:50:00,20.27,20.27,20.23,20.25,186000.0,19.7469,19.7469,19.7079,19.7274,186000.0
2011-04-08 09:30:00,20.38,20.52,20.34,20.34,159900.0,19.854,19.9904,19.8151,19.8151,159900.0
2011-04-08 09:40:00,20.34,20.4,20.12,20.12,182900.0,19.8151,19.8735,19.6007,19.6007,182900.0
2011-04-08 09:50:00,20.12,20.15,20.04,20.15,181200.0,19.6007,19.63,19.5228,19.63,181200.0
2011-04-08 10:00:00,20.15,20.18,20.11,20.11,112000.0,19.63,19.6592,19.591,19.591,112000.0
2011-04-08 10:10:00,20.1,20.16,20.06,20.09,136200.0,19.5813,19.6397,19.5423,19.5715,136200.0
2011-04-08 10:20:00,20.08,20.08,20.05,20.05,84800.0,19.5618,19.5618,19.5325,19.5325,84800.0
2011-04-08 10:30:00,20.05,20.1,19.99,20.0,178300.0,19.5325,19.5813,19.4741,19.4838,178300.0
2011-04-08 10:40:00,20.0,20.02,19.97,20.0,149000.0,19.4838,19.5033,19.4546,19.4838,149000.0
2011-04-08 10:50:00,20.0,20.0,19.97,19.97,82900.0,19.4838,19.4838,19.4546,19.4546,82900.0
2011-04-08 11:00:00,19.98,19.99,19.96,19.97,70300.0,19.4643,19.4741,19.4449,19.4546,70300.0
2011-04-08 11:10:00,19.97,19.99,19.95,19.98,132100.0,19.4546,19.4741,19.4351,19.4643,132100.0
2011-04-08 11:20:00,19.98,19.99,19.95,19.95,57900.0,19.4643,19.4741,19.4351,19.4351,57900.0
2011-04-08 11:30:00,19.96,20.0,19.93,19.97,100600.0,19.4449,19.4838,19.4156,19.4546,100600.0
2011-04-08 11:40:00,19.98,19.98,19.97,19.97,31700.0,19.4643,19.4643,19.4546,19.4546,31700.0
2011-04-08 11:50:00,19.98,19.98,19.97,19.98,32300.0,19.4643,19.4643,19.4546,19.4643,32300.0
2011-04-08 12:00:00,19.97,20.0,19.97,20.0,39000.0,19.4546,19.4838,19.4546,19.4838,39000.0
2011-04-08 12:10:00,19.99,20.0,19.99,20.0,18400.0,19.4741,19.4838,19.4741,19.4838,18400.0
2011-04-08 12:20:00,20.0,20.0,19.95,19.96,74700.0,19.4838,19.4838,19.4351,19.4449,74700.0
2011-04-08 12:30:00,19.97,20.02,19.96,20.02,60700.0,19.4546,19.5033,19.4449,19.5033,60700.0
2011-04-08 12:40:00,20.02,20.03,20.0,20.01,41800.0,19.5033,19.5131,19.4838,19.4936,41800.0
2011-04-08 12:50:00,20.01,20.02,19.98,19.99,76100.0,19.4936,19.5033,19.4643,19.4741,76100.0
2011-04-08 13:00:00,19.99,19.99,19.98,19.99,20300.0,19.4741,19.4741,19.4643,19.4741,20300.0
2011-04-08 13:10:00,19.98,19.99,19.96,19.96,33400.0,19.4643,19.4741,19.4449,19.4449,33400.0
2011-04-08 13:20:00,19.96,19.99,19.96,19.98,47900.0,19.4449,19.4741,19.4449,19.4643,47900.0
2011-04-08 13:30:00,19.97,19.98,19.91,19.92,68200.0,19.4546,19.4643,19.3962,19.4059,68200.0
2011-04-08 13:40:00,19.91,19.92,19.89,19.89,50000.0,19.3962,19.4059,19.3767,19.3767,50000.0
2011-04-08 13:50:00,19.89,19.91,19.87,19.89,71300.0,19.3767,19.3962,19.3572,19.3767,71300.0
2011-04-08 14:00:00,19.89,19.91,19.88,19.9,82500.0,19.3767,19.3962,19.3669,19.3864,82500.0
2011-04-08 14:10:00,19.9,19.91,19.84,19.85,131200.0,19.3864,19.3962,19.328,19.3377,131200.0
2011-04-08 14:20:00,19.85,19.85,19.82,19.82,50700.0,19.3377,19.3377,19.3085,19.3085,50700.0
2011-04-08 14:30:00,19.83,19.83,19.73,19.77,259600.0,19.3182,19.3182,19.2208,19.2598,259600.0
2011-04-08 14:40:00,19.77,19.79,19.75,19.76,136000.0,19.2598,19.2793,19.2403,19.25,136000.0
2011-04-08 14:50:00,19.77,19.81,19.72,19.72,161100.0,19.2598,19.2987,19.2111,19.2111,161100.0
2011-04-08 15:00:00,19.73,19.76,19.72,19.75,92000.0,19.2208,19.25,19.2111,19.2403,92000.0
2011-04-08 15:10:00,19.76,19.78,19.75,19.78,86200.0,19.25,19.2695,19.2403,19.2695,86200.0
2011-04-08 15:20:00,19.78,19.79,19.75,19.79,122800.0,19.2695,19.2793,19.2403,19.2793,122800.0
2011-04-08 15:30:00,19.78,19.85,19.78,19.82,187600.0,19.2695,19.3377,19.2695,19.3085,187600.0
2011-04-08 15:40:00,19.82,19.82,19.79,19.82,140400.0,19.3085,19.3085,19.2793,19.3085,140400.0
2011-04-08 15:50:00,19.81,19.88,19.81,19.86,392100.0,19.2987,19.3669,19.2987,19.3474,392100.0
2011-04-11 09:30:00,19.92,20.08,19.87,20.01,140700.0,19.4059,19.5618,19.3572,19.4936,140700.0
2011-04-11 09:40:00,20.0,20.01,19.94,20.01,140900.0,19.4838,19.4936,19.4254,19.4936,140900.0
2011-04-11 09:50:00,20.01,20.01,19.95,19.95,25200.0,19.4936,19.4936,19.4351,19.4351,25200.0
2011-04-11 10:00:00,19.96,19.96,19.84,19.85,104600.0,19.4449,19.4449,19.328,19.3377,104600.0
2011-04-11 10:10:00,19.85,19.85,19.79,19.79,91200.0,19.3377,19.3377,19.2793,19.2793,91200.0
2011-04-11 10:20:00,19.79,19.82,19.78,19.79,39100.0,19.2793,19.3085,19.2695,19.2793,39100.0
2011-04-11 10:30:00,19.79,19.82,19.78,19.8,113200.0,19.2793,19.3085,19.2695,19.289,113200.0
2011-04-11 10:40:00,19.79,19.83,19.77,19.77,184700.0,19.2793,19.3182,19.2598,19.2598,184700.0
2011-04-11 10:50:00,19.77,19.82,19.75,19.82,59400.0,19.2598,19.3085,19.2403,19.3085,59400.0
2011-04-11 11:00:00,19.82,19.85,19.79,19.8,51300.0,19.3085,19.3377,19.2793,19.289,51300.0
2011-04-11 11:10:00,19.8,19.84,19.79,19.79,127200.0,19.289,19.328,19.2793,19.2793,127200.0
2011-04-11 11:20:00,19.78,19.78,19.74,19.74,56200.0,19.2695,19.2695,19.2305,19.2305,56200.0
2011-04-11 11:30:00,19.75,19.75,19.71,19.74,54000.0,19.2403,19.2403,19.2013,19.2305,54000.0
2011-04-11 11:40:00,19.74,19.78,19.74,19.76,124200.0,19.2305,19.2695,19.2305,19.25,124200.0
2011-04-11 11:50:00,19.76,19.79,19.75,19.75,111700.0,19.25,19.2793,19.2403,19.2403,111700.0
2011-04-11 12:00:00,19.75,19.77,19.74,19.76,44300.0,19.2403,19.2598,19.2305,19.25,44300.0
2011-04-11 12:10:00,19.76,19.82,19.75,19.82,114800.0,19.25,19.3085,19.2403,19.3085,114800.0
2011-04-11 12:20:00,19.81,19.88,19.81,19.88,53100.0,19.2987,19.3669,19.2987,19.3669,53100.0
2011-04-11 12:30:00,19.87,19.88,19.79,19.81,112800.0,19.3572,19.3669,19.2793,19.2987,112800.0
2011-04-11 12:40:00,19.8,19.81,19.77,19.81,44500.0,19.289,19.2987,19.2598,19.2987,44500.0
2011-04-11 12:50:00,19.8,19.81,19.72,19.72,37600.0,19.289,19.2987,19.2111,19.2111,37600.0
2011-04-11 13:00:00,19.72,19.75,19.68,19.74,96000.0,19.2111,19.2403,19.1721,19.2305,96000.0
2011-04-11 13:10:00,19.74,19.74,19.68,19.69,43300.0,19.2305,19.2305,19.1721,19.1818,43300.0
2011-04-11 13:20:00,19.69,19.74,19.69,19.72,27600.0,19.1818,19.2305,19.1818,19.2111,27600.0
2011-04-11 13:30:00,19.72,19.74,19.72,19.72,36300.0,19.2111,19.2305,19.2111,19.2111,36300.0
2011-04-11 13:40:00,19.73,19.76,19.72,19.72,59900.0,19.2208,19.25,19.2111,19.2111,59900.0
2011-04-11 13:50:00,19.72,19.72,19.69,19.71,83100.0,19.2111,19.2111,19.1818,19.2013,83100.0
2011-04-11 14:00:00,19.72,19.74,19.71,19.73,52200.0,19.2111,19.2305,19.2013,19.2208,52200.0
2011-04-11 14:10:00,19.73,19.76,19.73,19.76,66700.0,19.2208,19.25,19.2208,19.25,66700.0
2011-04-11 14:20:00,19.75,19.76,19.74,19.75,23500.0,19.2403,19.25,19.2305,19.2403,23500.0
2011-04-11 14:30:00,19.75,19.76,19.73,19.74,124300.0,19.2403,19.25,19.2208,19.2305,124300.0
2011-04-11 14:40:00,19.74,19.78,19.74,19.74,103500.0,19.2305,19.2695,19.2305,19.2305,103500.0
2011-04-11 14:50:00,19.74,19.76,19.71,19.71,48000.0,19.2305,19.25,19.2013,19.2013,48000.0
2011-04-11 15:00:00,19.71,19.71,19.65,19.67,78700.0,19.2013,19.2013,19.1429,19.1623,78700.0
2011-04-11 15:10:00,19.66,19.67,19.63,19.65,85700.0,19.1526,19.1623,19.1234,19.1429,85700.0
2011-04-11 15:20:00,19.65,19.7,19.65,19.69,131400.0,19.1429,19.1916,19.1429,19.1818,131400.0
2011-04-11 15:30:00,19.68,19.73,19.68,19.72,142500.0,19.1721,19.2208,19.1721,19.2111,142500.0
2011-04-11 15:40:00,19.72,19.81,19.72,19.81,317600.0,19.2111,19.2987,19.2111,19.2987,317600.0
2011-04-11 15:50:00,19.8,19.85,19.8,19.84,237500.0,19.289,19.3377,19.289,19.328,237500.0
2011-04-12 09:30:00,19.71,19.76,19.66,19.75,106500.0,19.2013,19.25,19.1526,19.2403,106500.0
2011-04-12 09:40:00,19.75,19.79,19.69,19.72,93500.0,19.2403,19.2793,19.1818,19.2111,93500.0
2011-04-12 09:50:00,19.72,19.74,19.65,19.7,211700.0,19.2111,19.2305,19.1429,19.1916,211700.0
2011-04-12 10:00:00,19.69,19.74,19.65,19.72,110200.0,19.1818,19.2305,19.1429,19.2111,110200.0
2011-04-12 10:10:00,19.71,19.76,19.7,19.72,194600.0,19.2013,19.25,19.1916,19.2111,194600.0
2011-04-12 10:20:00,19.71,19.76,19.67,19.76,100700.0,19.2013,19.25,19.1623,19.25,100700.0
2011-04-12 10:30:00,19.76,19.77,19.71,19.73,127500.0,19.25,19.2598,19.2013,19.2208,127500.0
2011-04-12 10:40:00,19.74,19.75,19.71,19.73,128700.0,19.2305,19.2403,19.2013,19.2208,128700.0
2011-04-12 10:50:00,19.74,19.75,19.71,19.73,178100.0,19.2305,19.2403,19.2013,19.2208,178100.0
2011-04-12 11:00:00,19.73,19.73,19.72,19.72,94400.0,19.2208,19.2208,19.2111,19.2111,94400.0
2011-04-12 11:10:00,19.73,19.74,19.72,19.73,75400.0,19.2208,19.2305,19.2111,19.2208,75400.0
2011-04-12 11:20:00,19.72,19.73,19.7,19.71,43200.0,19.2111,19.2208,19.1916,19.2013,43200.0
2011-04-12 11:30:00,19.71,19.72,19.69,19.72,42700.0,19.2013,19.2111,19.1818,19.2111,42700.0
2011-04-12 11:40:00,19.71,19.72,19.67,19.68,132800.0,19.2013,19.2111,19.1623,19.1721,132800.0
2011-04-12 11:50:00,19.68,19.68,19.67,19.67,15000.0,19.1721,19.1721,19.1623,19.1623,15000.0
2011-04-12 12:00:00,19.67,19.68,19.67,19.67,39800.0,19.1623,19.1721,19.1623,19.1623,39800.0
2011-04-12 12:10:00,19.67,19.68,19.66,19.66,74500.0,19.1623,19.1721,19.1526,19.1526,74500.0
2011-04-12 12:20:00,19.67,19.68,19.66,19.67,29400.0,19.1623,19.1721,19.1526,19.1623,29400.0
2011-04-12 12:30:00,19.66,19.67,19.64,19.67,56900.0,19.1526,19.1623,19.1331,19.1623,56900.0
2011-04-12 12:40:00,19.66,19.68,19.66,19.67,38100.0,19.1526,19.1721,19.1526,19.1623,38100.0
2011-04-12 12:50:00,19.67,19.67,19.65,19.66,73000.0,19.1623,19.1623,19.1429,19.1526,73000.0
2011-04-12 13:00:00,19.66,19.67,19.66,19.66,54800.0,19.1526,19.1623,19.1526,19.1526,54800.0
2011-04-12 13:10:00,19.66,19.67,19.63,19.64,28300.0,19.1526,19.1623,19.1234,19.1331,28300.0
2011-04-12 13:20:00,19.64,19.67,19.63,19.67,29600.0,19.1331,19.1623,19.1234,19.1623,29600.0
2011-04-12 13:30:00,19.67,19.68,19.63,19.63,50600.0,19.1623,19.1721,19.1234,19.1234,50600.0
2011-04-12 13:40:00,19.63,19.63,19.58,19.61,57900.0,19.1234,19.1234,19.0747,19.1039,57900.0
2011-04-12 13:50:00,19.61,19.63,19.6,19.6,38900.0,19.1039,19.1234,19.0942,19.0942,38900.0
2011-04-12 14:00:00,19.6,19.64,19.6,19.64,36300.0,19.0942,19.1331,19.0942,19.1331,36300.0
2011-04-12 14:10:00,19.64,19.64,19.6,19.6,28300.0,19.1331,19.1331,19.0942,19.0942,28300.0
2011-04-12 14:20:00,19.6,19.62,19.6,19.61,44900.0,19.0942,19.1136,19.0942,19.1039,44900.0
2011-04-12 14:30:00,19.61,19.63,19.6,19.63,49900.0,19.1039,19.1234,19.0942,19.1234,49900.0
2011-04-12 14:40:00,19.63,19.64,19.61,19.62,62400.0,19.1234,19.1331,19.1039,19.1136,62400.0
2011-04-12 14:50:00,19.61,19.63,19.6,19.62,65500.0,19.1039,19.1234,19.0942,19.1136,65500.0
2011-04-12 15:00:00,19.62,19.63,19.6,19.62,163300.0,19.1136,19.1234,19.0942,19.1136,163300.0
2011-04-12 15:10:00,19.61,19.68,19.61,19.67,263300.0,19.1039,19.1721,19.1039,19.1623,263300.0
2011-04-12 15:20:00,19.67,19.68,19.65,19.67,327400.0,19.1623,19.1721,19.1429,19.1623,327400.0
2011-04-12 15:30:00,19.66,19.69,19.65,19.69,198600.0,19.1526,19.1818,19.1429,19.1818,198600.0
2011-04-12 15:40:00,19.69,19.73,19.69,19.73,322000.0,19.1818,19.2208,19.1818,19.2208,322000.0
2011-04-12 15:50:00,19.72,19.74,19.71,19.74,242100.0,19.2111,19.2305,19.2013,19.2305,242100.0
2011-04-13 09:30:00,19.82,20.01,19.8,19.85,242500.0,19.3085,19.4936,19.289,19.3377,242500.0
2011-04-13 09:40:00,19.85,19.92,19.77,19.84,133900.0,19.3377,19.4059,19.2598,19.328,133900.0
2011-04-13 09:50:00,19.84,19.94,19.84,19.91,47000.0,19.328,19.4254,19.328,19.3962,47000.0
2011-04-13 10:00:00,19.91,19.94,19.89,19.91,90600.0,19.3962,19.4254,19.3767,19.3962,90600.0
2011-04-13 10:10:00,19.92,20.03,19.91,20.03,160100.0,19.4059,19.5131,19.3962,19.5131,160100.0
2011-04-13 10:20:00,20.03,20.16,20.03,20.14,94500.0,19.5131,19.6397,19.5131,19.6202,94500.0
2011-04-13 10:30:00,20.14,20.19,20.12,20.13,219200.0,19.6202,19.6689,19.6007,19.6105,219200.0
2011-04-13 10:40:00,20.12,20.13,20.03,20.13,351200.0,19.6007,19.6105,19.5131,19.6105,351200.0
2011-04-13 10:50:00,20.14,20.16,20.03,20.05,125100.0,19.6202,19.6397,19.5131,19.5325,125100.0
2011-04-13 11:00:00,20.05,20.1,20.04,20.1,80900.0,19.5325,19.5813,19.5228,19.5813,80900.0
2011-04-13 11:10:00,20.09,20.09,19.98,19.98,65800.0,19.5715,19.5715,19.4643,19.4643,65800.0
2011-04-13 11:20:00,19.98,19.98,19.87,19.87,224300.0,19.4643,19.4643,19.3572,19.3572,224300.0
2011-04-13 11:30:00,19.87,19.87,19.76,19.76,128100.0,19.3572,19.3572,19.25,19.25,128100.0
2011-04-13 11:40:00,19.76,19.85,19.75,19.82,85800.0,19.25,19.3377,19.2403,19.3085,85800.0
2011-04-13 11:50:00,19.83,19.86,19.75,19.75,107300.0,19.3182,19.3474,19.2403,19.2403,107300.0
2011-04-13 12:00:00,19.75,19.83,19.74,19.82,161100.0,19.2403,19.3182,19.2305,19.3085,161100.0
2011-04-13 12:10:00,19.83,19.87,19.83,19.87,91800.0,19.3182,19.3572,19.3182,19.3572,91800.0
2011-04-13 12:20:00,19.86,19.87,19.86,19.86,47100.0,19.3474,19.3572,19.3474,19.3474,47100.0
2011-04-13 12:30:00,19.87,19.88,19.85,19.87,175900.0,19.3572,19.3669,19.3377,19.3572,175900.0
2011-04-13 12:40:00,19.87,19.89,19.83,19.88,111500.0,19.3572,19.3767,19.3182,19.3669,111500.0
2011-04-13 12:50:00,19.88,19.94,19.88,19.94,82500.0,19.3669,19.4254,19.3669,19.4254,82500.0
2011-04-13 13:00:00,19.94,20.02,19.93,19.97,84200.0,19.4254,19.5033,19.4156,19.4546,84200.0
2011-04-13 13:10:00,19.98,19.99,19.95,19.96,84900.0,19.4643,19.4741,19.4351,19.4449,84900.0
2011-04-13 13:20:00,19.96,19.97,19.96,19.96,47100.0,19.4449,19.4546,19.4449,19.4449,47100.0
2011-04-13 13:30:00,19.96,19.97,19.96,19.96,45100.0,19.4449,19.4546,19.4449,19.4449,45100.0
2011-04-13 13:40:00,19.96,20.01,19.96,19.98,58100.0,19.4449,19.4936,19.4449,19.4643,58100.0
2011-04-13 13:50:00,19.98,19.98,19.91,19.92,205000.0,19.4643,19.4643,19.3962,19.4059,205000.0
2011-04-13 14:00:00,19.92,19.97,19.92,19.93,53800.0,19.4059,19.4546,19.4059,19.4156,53800.0
2011-04-13 14:10:00,19.93,19.94,19.9,19.91,73100.0,19.4156,19.4254,19.3864,19.3962,73100.0
2011-04-13 14:20:00,19.92,19.98,19.91,19.97,91500.0,19.4059,19.4643,19.3962,19.4546,91500.0
2011-04-13 14:30:00,19.97,19.98,19.97,19.97,36800.0,19.4546,19.4643,19.4546,19.4546,36800.0
2011-04-13 14:40:00,19.97,20.03,19.97,20.01,55800.0,19.4546,19.5131,19.4546,19.4936,55800.0
2011-04-13 14:50:00,20.01,20.02,20.0,20.01,61700.0,19.4936,19.5033,19.4838,19.4936,61700.0
2011-04-13 15:00:00,20.01,20.05,20.0,20.01,69100.0,19.4936,19.5325,19.4838,19.4936,69100.0
2011-04-13 15:10:00,20.01,20.01,19.99,20.01,129900.0,19.4936,19.4936,19.4741,19.4936,129900.0
2011-04-13 15:20:00,20.02,20.02,19.98,19.98,68500.0,19.5033,19.5033,19.4643,19.4643,68500.0
2011-04-13 15:30:00,19.98,20.02,19.94,19.97,103300.0,19.4643,19.5033,19.4254,19.4546,103300.0
2011-04-13 15:40:00,19.97,19.97,19.92,19.92,93400.0,19.4546,19.4546,19.4059,19.4059,93400.0
2011-04-13 15:50:00,19.92,19.93,19.88,19.88,276300.0,19.4059,19.4156,19.3669,19.3669,276300.0
2011-04-14 09:30:00,19.77,19.82,19.72,19.75,130800.0,19.2598,19.3085,19.2111,19.2403,130800.0
2011-04-14 09:40:00,19.75,19.8,19.67,19.67,131500.0,19.2403,19.289,19.1623,19.1623,131500.0
2011-04-14 09:50:00,19.68,19.8,19.64,19.77,164200.0,19.1721,19.289,19.1331,19.2598,164200.0
2011-04-14 10:00:00,19.78,19.83,19.76,19.83,99300.0,19.2695,19.3182,19.25,19.3182,99300.0
2011-04-14 10:10:00,19.83,19.88,19.78,19.87,58100.0,19.3182,19.3669,19.2695,19.3572,58100.0
2011-04-14 10:20:00,19.86,19.91,19.83,19.91,78800.0,19.3474,19.3962,19.3182,19.3962,78800.0
2011-04-14 10:30:00,19.91,19.94,19.91,19.91,29200.0,19.3962,19.4254,19.3962,19.3962,29200.0
2011-04-14 10:40:00,19.91,19.92,19.83,19.88,44200.0,19.3962,19.4059,19.3182,19.3669,44200.0
2011-04-14 10:50:00,19.87,19.89,19.85,19.86,41100.0,19.3572,19.3767,19.3377,19.3474,41100.0
2011-04-14 11:00:00,19.87,19.9,19.85,19.9,32200.0,19.3572,19.3864,19.3377,19.3864,32200.0
2011-04-14 11:10:00,19.9,19.9,19.82,19.84,54400.0,19.3864,19.3864,19.3085,19.328,54400.0
2011-04-14 11:20:00,19.84,19.89,19.83,19.84,131700.0,19.328,19.3767,19.3182,19.328,131700.0
2011-04-14 11:30:00,19.85,19.88,19.85,19.87,65100.0,19.3377,19.3669,19.3377,19.3572,65100.0
2011-04-14 11:40:00,19.86,19.9,19.84,19.9,56000.0,19.3474,19.3864,19.328,19.3864,56000.0
2011-04-14 11:50:00,19.9,19.91,19.86,19.91,131100.0,19.3864,19.3962,19.3474,19.3962,131100.0
2011-04-14 12:00:00,19.91,19.93,19.9,19.92,28000.0,19.3962,19.4156,19.3864,19.4059,28000.0
2011-04-14 12:10:00,19.92,19.95,19.9,19.9,25600.0,19.4059,19.4351,19.3864,19.3864,25600.0
2011-04-14 12:20:00,19.9,19.92,19.89,19.91,74200.0,19.3864,19.4059,19.3767,19.3962,74200.0
2011-04-14 12:30:00,19.91,19.92,19.89,19.9,75200.0,19.3962,19.4059,19.3767,19.3864,75200.0
2011-04-14 12:40:00,19.9,19.91,19.9,19.91,12800.0,19.3864,19.3962,19.3864,19.3962,12800.0
2011-04-14 12:50:00,19.91,19.92,19.89,19.92,68300.0,19.3962,19.4059,19.3767,19.4059,68300.0
2011-04-14 13:00:00,19.91,19.92,19.89,19.89,25600.0,19.3962,19.4059,19.3767,19.3767,25600.0
2011-04-14 13:10:00,19.89,19.9,19.88,19.9,44800.0,19.3767,19.3864,19.3669,19.3864,44800.0
2011-04-14 13:20:00,19.89,19.89,19.84,19.86,43200.0,19.3767,19.3767,19.328,19.3474,43200.0
2011-04-14 13:30:00,19.86,19.9,19.86,19.89,49100.0,19.3474,19.3864,19.3474,19.3767,49100.0
2011-04-14 13:40:00,19.89,19.89,19.85,19.85,42500.0,19.3767,19.3767,19.3377,19.3377,42500.0
2011-04-14 13:50:00,19.86,19.86,19.84,19.85,79800.0,19.3474,19.3474,19.328,19.3377,79800.0
2011-04-14 14:00:00,19.85,19.89,19.85,19.89,30400.0,19.3377,19.3767,19.3377,19.3767,30400.0
2011-04-14 14:10:00,19.89,19.9,19.87,19.89,16600.0,19.3767,19.3864,19.3572,19.3767,16600.0
2011-04-14 14:20:00,19.89,19.96,19.89,19.93,35700.0,19.3767,19.4449,19.3767,19.4156,35700.0
2011-04-14 14:30:00,19.92,19.96,19.92,19.96,39400.0,19.4059,19.4449,19.4059,19.4449,39400.0
2011-04-14 14:40:00,19.96,19.97,19.94,19.95,77400.0,19.4449,19.4546,19.4254,19.4351,77400.0
2011-04-14 14:50:00,19.95,20.0,19.94,19.99,70600.0,19.4351,19.4838,19.4254,19.4741,70600.0
2011-04-14 15:00:00,19.98,20.01,19.95,20.0,215900.0,19.4643,19.4936,19.4351,19.4838,215900.0
2011-04-14 15:10:00,20.0,20.03,19.98,20.02,131200.0,19.4838,19.5131,19.4643,19.5033,131200.0
2011-04-14 15:20:00,20.01,20.02,19.99,20.01,121500.0,19.4936,19.5033,19.4741,19.4936,121500.0
2011-04-14 15:30:00,20.01,20.03,19.99,20.03,150300.0,19.4936,19.5131,19.4741,19.5131,150300.0
2011-04-14 15:40:00,20.03,20.03,19.97,19.98,235200.0,19.5131,19.5131,19.4546,19.4643,235200.0
2011-04-14 15:50:00,19.98,20.01,19.95,19.95,308300.0,19.4643,19.4936,19.4351,19.4351,308300.0
2011-04-15 09:30:00,19.96,19.99,19.76,19.92,558500.0,19.4449,19.4741,19.25,19.4059,558500.0
2011-04-15 09:40:00,19.92,19.97,19.9,19.94,180900.0,19.4059,19.4546,19.3864,19.4254,180900.0
2011-04-15 09:50:00,19.93,20.03,19.93,20.01,112600.0,19.4156,19.5131,19.4156,19.4936,112600.0
2011-04-15 10:00:00,20.01,20.08,20.01,20.03,90900.0,19.4936,19.5618,19.4936,19.5131,90900.0
2011-04-15 10:10:00,20.03,20.03,19.99,20.02,269600.0,19.5131,19.5131,19.4741,19.5033,269600.0
2011-04-15 10:20:00,20.01,20.04,19.99,20.02,182900.0,19.4936,19.5228,19.4741,19.5033,182900.0
2011-04-15 10:30:00,20.03,20.1,19.98,20.0,193000.0,19.5131,19.5813,19.4643,19.4838,193000.0
2011-04-15 10:40:00,20.0,20.01,19.96,19.99,70000.0,19.4838,19.4936,19.4449,19.4741,70000.0
2011-04-15 10:50:00,19.99,20.01,19.96,20.0,110500.0,19.4741,19.4936,19.4449,19.4838,110500.0
2011-04-15 11:00:00,20.0,20.0,19.98,19.98,74300.0,19.4838,19.4838,19.4643,19.4643,74300.0
2011-04-15 11:10:00,19.99,20.01,19.98,20.0,37600.0,19.4741,19.4936,19.4643,19.4838,37600.0
2011-04-15 11:20:00,19.99,20.05,19.98,20.04,101800.0,19.4741,19.5325,19.4643,19.5228,101800.0
2011-04-15 11:30:00,20.04,20.06,20.04,20.06,21300.0,19.5228,19.5423,19.5228,19.5423,21300.0
2011-04-15 11:40:00,20.05,20.08,20.05,20.08,29800.0,19.5325,19.5618,19.5325,19.5618,29800.0
2011-04-15 11:50:00,20.07,20.09,20.07,20.08,31700.0,19.552,19.5715,19.552,19.5618,31700.0
2011-04-15 12:00:00,20.08,20.09,20.07,20.08,9700.0,19.5618,19.5715,19.552,19.5618,9700.0
2011-04-15 12:10:00,20.09,20.12,20.09,20.1,25300.0,19.5715,19.6007,19.5715,19.5813,25300.0
2011-04-15 12:20:00,20.11,20.12,20.08,20.08,58800.0,19.591,19.6007,19.5618,19.5618,58800.0
2011-04-15 12:30:00,20.08,20.1,20.07,20.08,57000.0,19.5618,19.5813,19.552,19.5618,57000.0
2011-04-15 12:40:00,20.08,20.09,20.05,20.08,69600.0,19.5618,19.5715,19.5325,19.5618,69600.0
2011-04-15 12:50:00,20.08,20.11,20.07,20.11,33300.0,19.5618,19.591,19.552,19.591,33300.0
2011-04-15 13:00:00,20.11,20.12,20.1,20.11,37200.0,19.591,19.6007,19.5813,19.591,37200.0
2011-04-15 13:10:00,20.11,20.12,20.1,20.1,18100.0,19.591,19.6007,19.5813,19.5813,18100.0
2011-04-15 13:20:00,20.1,20.11,20.04,20.06,51300.0,19.5813,19.591,19.5228,19.5423,51300.0
2011-04-15 13:30:00,20.06,20.07,20.06,20.06,6300.0,19.5423,19.552,19.5423,19.5423,6300.0
2011-04-15 13:40:00,20.06,20.07,20.05,20.06,17700.0,19.5423,19.552,19.5325,19.5423,17700.0
2011-04-15 13:50:00,20.05,20.06,20.05,20.05,31100.0,19.5325,19.5423,19.5325,19.5325,31100.0
2011-04-15 14:00:00,20.05,20.07,20.05,20.07,9300.0,19.5325,19.552,19.5325,19.552,9300.0
2011-04-15 14:10:00,20.07,20.11,20.07,20.1,46300.0,19.552,19.591,19.552,19.5813,46300.0
2011-04-15 14:20:00,20.1,20.14,20.1,20.13,51900.0,19.5813,19.6202,19.5813,19.6105,51900.0
2011-04-15 14:30:00,20.13,20.14,20.12,20.12,36000.0,19.6105,19.6202,19.6007,19.6007,36000.0
2011-04-15 14:40:00,20.12,20.13,20.1,20.1,37900.0,19.6007,19.6105,19.5813,19.5813,37900.0
2011-04-15 14:50:00,20.1,20.11,20.09,20.1,129600.0,19.5813,19.591,19.5715,19.5813,129600.0
2011-04-15 15:00:00,20.1,20.12,20.09,20.12,90900.0,19.5813,19.6007,19.5715,19.6007,90900.0
2011-04-15 15:10:00,20.12,20.12,20.1,20.1,127400.0,19.6007,19.6007,19.5813,19.5813,127400.0
2011-04-15 15:20:00,20.1,20.12,20.09,20.11,99800.0,19.5813,19.6007,19.5715,19.591,99800.0
2011-04-15 15:30:00,20.1,20.13,20.1,20.12,92400.0,19.5813,19.6105,19.5813,19.6007,92400.0
2011-04-15 15:40:00,20.12,20.12,20.07,20.09,90200.0,19.6007,19.6007,19.552,19.5715,90200.0
2011-04-15 15:50:00,20.1,20.17,20.09,20.13,273500.0,19.5813,19.6494,19.5715,19.6105,273500.0
2011-04-18 09:30:00,19.88,19.91,19.68,19.77,155500.0,19.3669,19.3962,19.1721,19.2598,155500.0
2011-04-18 09:40:00,19.76,19.94,19.74,19.89,136800.0,19.25,19.4254,19.2305,19.3767,136800.0
2011-04-18 09:50:00,19.89,19.9,19.81,19.83,123000.0,19.3767,19.3864,19.2987,19.3182,123000.0
2011-04-18 10:00:00,19.83,19.84,19.6,19.63,351300.0,19.3182,19.328,19.0942,19.1234,351300.0
2011-04-18 10:10:00,19.62,19.7,19.6,19.67,189200.0,19.1136,19.1916,19.0942,19.1623,189200.0
2011-04-18 10:20:00,19.68,19.72,19.6,19.63,170600.0,19.1721,19.2111,19.0942,19.1234,170600.0
2011-04-18 10:30:00,19.63,19.71,19.63,19.65,94000.0,19.1234,19.2013,19.1234,19.1429,94000.0
2011-04-18 10:40:00,19.65,19.69,19.63,19.64,306400.0,19.1429,19.1818,19.1234,19.1331,306400.0
2011-04-18 10:50:00,19.63,19.66,19.58,19.61,66800.0,19.1234,19.1526,19.0747,19.1039,66800.0
2011-04-18 11:00:00,19.61,19.65,19.56,19.59,201900.0,19.1039,19.1429,19.0552,19.0844,201900.0
2011-04-18 11:10:00,19.59,19.7,19.59,19.65,128400.0,19.0844,19.1916,19.0844,19.1429,128400.0
2011-04-18 11:20:00,19.65,19.69,19.64,19.64,65800.0,19.1429,19.1818,19.1331,19.1331,65800.0
2011-04-18 11:30:00,19.64,19.69,19.64,19.67,86800.0,19.1331,19.1818,19.1331,19.1623,86800.0
2011-04-18 11:40:00,19.67,19.69,19.65,19.67,54700.0,19.1623,19.1818,19.1429,19.1623,54700.0
2011-04-18 11:50:00,19.66,19.67,19.64,19.65,43200.0,19.1526,19.1623,19.1331,19.1429,43200.0
2011-04-18 12:00:00,19.65,19.67,19.64,19.67,82800.0,19.1429,19.1623,19.1331,19.1623,82800.0
2011-04-18 12:10:00,19.67,19.67,19.62,19.63,34200.0,19.1623,19.1623,19.1136,19.1234,34200.0
2011-04-18 12:20:00,19.64,19.64,19.62,19.64,72000.0,19.1331,19.1331,19.1136,19.1331,72000.0
2011-04-18 12:30:00,19.64,19.66,19.63,19.63,35600.0,19.1331,19.1526,19.1234,19.1234,35600.0
2011-04-18 12:40:00,19.63,19.65,19.62,19.65,36600.0,19.1234,19.1429,19.1136,19.1429,36600.0
2011-04-18 12:50:00,19.65,19.65,19.62,19.63,64900.0,19.1429,19.1429,19.1136,19.1234,64900.0
2011-04-18 13:00:00,19.63,19.64,19.59,19.6,79100.0,19.1234,19.1331,19.0844,19.0942,79100.0
2011-04-18 13:10:00,19.59,19.63,19.59,19.63,97300.0,19.0844,19.1234,19.0844,19.1234,97300.0
2011-04-18 13:20:00,19.63,19.64,19.62,19.63,20400.0,19.1234,19.1331,19.1136,19.1234,20400.0
2011-04-18 13:30:00,19.63,19.64,19.62,19.63,21500.0,19.1234,19.1331,19.1136,19.1234,21500.0
2011-04-18 13:40:00,19.62,19.64,19.6,19.63,80400.0,19.1136,19.1331,19.0942,19.1234,80400.0
2011-04-18 13:50:00,19.63,19.66,19.62,19.66,65900.0,19.1234,19.1526,19.1136,19.1526,65900.0
2011-04-18 14:00:00,19.65,19.66,19.63,19.65,130400.0,19.1429,19.1526,19.1234,19.1429,130400.0
2011-04-18 14:10:00,19.65,19.67,19.64,19.67,98400.0,19.1429,19.1623,19.1331,19.1623,98400.0
2011-04-18 14:20:00,19.67,19.71,19.66,19.69,172700.0,19.1623,19.2013,19.1526,19.1818,172700.0
2011-04-18 14:30:00,19.69,19.71,19.68,19.71,87800.0,19.1818,19.2013,19.1721,19.2013,87800.0
2011-04-18 14:40:00,19.71,19.79,19.71,19.75,138100.0,19.2013,19.2793,19.2013,19.2403,138100.0
2011-04-18 14:50:00,19.76,19.76,19.75,19.76,77300.0,19.25,19.25,19.2403,19.25,77300.0
2011-04-18 15:00:00,19.75,19.81,19.75,19.81,248600.0,19.2403,19.2987,19.2403,19.2987,248600.0
2011-04-18 15:10:00,19.81,19.88,19.8,19.88,102600.0,19.2987,19.3669,19.289,19.3669,102600.0
2011-04-18 15:20:00,19.88,19.89,19.85,19.85,180800.0,19.3669,19.3767,19.3377,19.3377,180800.0
2011-04-18 15:30:00,19.85,19.88,19.8,19.83,267000.0,19.3377,19.3669,19.289,19.3182,267000.0
2011-04-18 15:40:00,19.83,19.85,19.82,19.83,203000.0,19.3182,19.3377,19.3085,19.3182,203000.0
2011-04-18 15:50:00,19.82,19.87,19.78,19.86,306900.0,19.3085,19.3572,19.2695,19.3474,306900.0
2011-04-19 09:30:00,19.87,19.96,19.84,19.96,103900.0,19.3572,19.4449,19.328,19.4449,103900.0
2011-04-19 09:40:00,19.96,19.99,19.9,19.95,71100.0,19.4449,19.4741,19.3864,19.4351,71100.0
2011-04-19 09:50:00,19.96,19.97,19.92,19.93,135900.0,19.4449,19.4546,19.4059,19.4156,135900.0
2011-04-19 10:00:00,19.94,19.96,19.91,19.94,178000.0,19.4254,19.4449,19.3962,19.4254,178000.0
2011-04-19 10:10:00,19.95,19.99,19.95,19.98,84000.0,19.4351,19.4741,19.4351,19.4643,84000.0
2011-04-19 10:20:00,19.98,20.01,19.96,20.01,149200.0,19.4643,19.4936,19.4449,19.4936,149200.0
2011-04-19 10:30:00,20.01,20.02,19.93,19.94,219400.0,19.4936,19.5033,19.4156,19.4254,219400.0
2011-04-19 10:40:00,19.94,19.96,19.92,19.95,120600.0,19.4254,19.4449,19.4059,19.4351,120600.0
2011-04-19 10:50:00,19.95,19.95,19.92,19.92,45600.0,19.4351,19.4351,19.4059,19.4059,45600.0
2011-04-19 11:00:00,19.92,19.93,19.89,19.89,119900.0,19.4059,19.4156,19.3767,19.3767,119900.0
2011-04-19 11:10:00,19.89,19.89,19.84,19.87,103600.0,19.3767,19.3767,19.328,19.3572,103600.0
2011-04-19 11:20:00,19.86,19.88,19.85,19.86,108800.0,19.3474,19.3669,19.3377,19.3474,108800.0
2011-04-19 11:30:00,19.86,19.92,19.84,19.9,164800.0,19.3474,19.4059,19.328,19.3864,164800.0
2011-04-19 11:40:00,19.9,19.91,19.89,19.9,45400.0,19.3864,19.3962,19.3767,19.3864,45400.0
2011-04-19 11:50:00,19.9,19.93,19.9,19.93,93700.0,19.3864,19.4156,19.3864,19.4156,93700.0
2011-04-19 12:00:00,19.93,19.93,19.9,19.92,47300.0,19.4156,19.4156,19.3864,19.4059,47300.0
2011-04-19 12:10:00,19.92,19.92,19.9,19.9,58500.0,19.4059,19.4059,19.3864,19.3864,58500.0
2011-04-19 12:20:00,19.91,19.92,19.89,19.92,163200.0,19.3962,19.4059,19.3767,19.4059,163200.0
2011-04-19 12:30:00,19.93,19.96,19.89,19.95,123100.0,19.4156,19.4449,19.3767,19.4351,123100.0
2011-04-19 12:40:00,19.95,19.96,19.9,19.91,61500.0,19.4351,19.4449,19.3864,19.3962,61500.0
2011-04-19 12:50:00,19.91,19.93,19.91,19.91,31200.0,19.3962,19.4156,19.3962,19.3962,31200.0
2011-04-19 13:00:00,19.91,19.91,19.89,19.9,35300.0,19.3962,19.3962,19.3767,19.3864,35300.0
2011-04-19 13:10:00,19.9,19.92,19.87,19.91,65600.0,19.3864,19.4059,19.3572,19.3962,65600.0
2011-04-19 13:20:00,19.91,19.93,19.91,19.91,68500.0,19.3962,19.4156,19.3962,19.3962,68500.0
2011-04-19 13:30:00,19.92,19.92,19.9,19.9,223600.0,19.4059,19.4059,19.3864,19.3864,223600.0
2011-04-19 13:40:00,19.9,19.94,19.9,19.94,40000.0,19.3864,19.4254,19.3864,19.4254,40000.0
2011-04-19 13:50:00,19.94,19.96,19.92,19.92,46200.0,19.4254,19.4449,19.4059,19.4059,46200.0
2011-04-19 14:00:00,19.93,19.93,19.9,19.91,41700.0,19.4156,19.4156,19.3864,19.3962,41700.0
2011-04-19 14:10:00,19.92,19.92,19.9,19.91,54700.0,19.4059,19.4059,19.3864,19.3962,54700.0
2011-04-19 14:20:00,19.91,19.92,19.91,19.91,70800.0,19.3962,19.4059,19.3962,19.3962,70800.0
2011-04-19 14:30:00,19.91,19.92,19.91,19.91,39500.0,19.3962,19.4059,19.3962,19.3962,39500.0
2011-04-19 14:40:00,19.91,19.92,19.9,19.91,35100.0,19.3962,19.4059,19.3864,19.3962,35100.0
2011-04-19 14:50:00,19.91,19.92,19.91,19.91,70900.0,19.3962,19.4059,19.3962,19.3962,70900.0
2011-04-19 15:00:00,19.91,19.93,19.9,19.93,40600.0,19.3962,19.4156,19.3864,19.4156,40600.0
2011-04-19 15:10:00,19.93,19.96,19.92,19.96,76900.0,19.4156,19.4449,19.4059,19.4449,76900.0
2011-04-19 15:20:00,19.95,19.97,19.95,19.97,60700.0,19.4351,19.4546,19.4351,19.4546,60700.0
2011-04-19 15:30:00,19.97,19.98,19.96,19.98,209600.0,19.4546,19.4643,19.4449,19.4643,209600.0
2011-04-19 15:40:00,19.98,20.01,19.97,20.0,278800.0,19.4643,19.4936,19.4546,19.4838,278800.0
2011-04-19 15:50:00,20.0,20.01,20.0,20.0,156000.0,19.4838,19.4936,19.4838,19.4838,156000.0
2011-04-20 09:30:00,20.25,20.34,20.2,20.21,140800.0,19.7274,19.8151,19.6787,19.6884,140800.0
2011-04-20 09:40:00,20.21,20.22,20.15,20.15,122900.0,19.6884,19.6982,19.63,19.63,122900.0
2011-04-20 09:50:00,20.15,20.18,20.13,20.16,117800.0,19.63,19.6592,19.6105,19.6397,117800.0
2011-04-20 10:00:00,20.16,20.25,20.16,20.24,65100.0,19.6397,19.7274,19.6397,19.7176,65100.0
2011-04-20 10:10:00,20.24,20.26,20.22,20.23,138200.0,19.7176,19.7371,19.6982,19.7079,138200.0
2011-04-20 10:20:00,20.22,20.25,20.22,20.25,55600.0,19.6982,19.7274,19.6982,19.7274,55600.0
2011-04-20 10:30:00,20.25,20.25,20.23,20.23,64300.0,19.7274,19.7274,19.7079,19.7079,64300.0
2011-04-20 10:40:00,20.24,20.24,20.23,20.24,21800.0,19.7176,19.7176,19.7079,19.7176,21800.0
2011-04-20 10:50:00,20.24,20.25,20.23,20.24,55200.0,19.7176,19.7274,19.7079,19.7176,55200.0
2011-04-20 11:00:00,20.24,20.26,20.23,20.25,88900.0,19.7176,19.7371,19.7079,19.7274,88900.0
2011-04-20 11:10:00,20.25,20.29,20.24,20.29,64000.0,19.7274,19.7663,19.7176,19.7663,64000.0
2011-04-20 11:20:00,20.29,20.33,20.28,20.33,100500.0,19.7663,19.8053,19.7566,19.8053,100500.0
2011-04-20 11:30:00,20.32,20.35,20.31,20.35,51900.0,19.7956,19.8248,19.7858,19.8248,51900.0
2011-04-20 11:40:00,20.35,20.42,20.34,20.41,71800.0,19.8248,19.893,19.8151,19.8833,71800.0
2011-04-20 11:50:00,20.41,20.44,20.38,20.38,205700.0,19.8833,19.9125,19.854,19.854,205700.0
2011-04-20 12:00:00,20.39,20.39,20.34,20.37,51600.0,19.8638,19.8638,19.8151,19.8443,51600.0
2011-04-20 12:10:00,20.38,20.4,20.37,20.38,73600.0,19.854,19.8735,19.8443,19.854,73600.0
2011-04-20 12:20:00,20.38,20.4,20.37,20.39,71200.0,19.854,19.8735,19.8443,19.8638,71200.0
2011-04-20 12:30:00,20.39,20.4,20.38,20.39,49900.0,19.8638,19.8735,19.854,19.8638,49900.0
2011-04-20 12:40:00,20.39,20.4,20.33,20.33,181400.0,19.8638,19.8735,19.8053,19.8053,181400.0
2011-04-20 12:50:00,20.33,20.34,20.31,20.31,23000.0,19.8053,19.8151,19.7858,19.7858,23000.0
2011-04-20 13:00:00,20.32,20.33,20.29,20.3,47100.0,19.7956,19.8053,19.7663,19.7761,47100.0
2011-04-20 13:10:00,20.31,20.31,20.29,20.29,41000.0,19.7858,19.7858,19.7663,19.7663,41000.0
2011-04-20 13:20:00,20.3,20.3,20.25,20.26,304500.0,19.7761,19.7761,19.7274,19.7371,304500.0
2011-04-20 13:30:00,20.26,20.28,20.26,20.27,58800.0,19.7371,19.7566,19.7371,19.7469,58800.0
2011-04-20 13:40:00,20.28,20.31,20.27,20.3,68500.0,19.7566,19.7858,19.7469,19.7761,68500.0
2011-04-20 13:50:00,20.31,20.35,20.31,20.35,77600.0,19.7858,19.8248,19.7858,19.8248,77600.0
2011-04-20 14:00:00,20.35,20.36,20.34,20.35,57100.0,19.8248,19.8345,19.8151,19.8248,57100.0
2011-04-20 14:10:00,20.36,20.39,20.35,20.39,158600.0,19.8345,19.8638,19.8248,19.8638,158600.0
2011-04-20 14:20:00,20.39,20.4,20.38,20.4,54400.0,19.8638,19.8735,19.854,19.8735,54400.0
2011-04-20 14:30:00,20.39,20.43,20.39,20.42,89600.0,19.8638,19.9027,19.8638,19.893,89600.0
2011-04-20 14:40:00,20.42,20.45,20.42,20.44,74500.0,19.893,19.9222,19.893,19.9125,74500.0
2011-04-20 14:50:00,20.44,20.46,20.41,20.45,146600.0,19.9125,19.932,19.8833,19.9222,146600.0
2011-04-20 15:00:00,20.46,20.46,20.44,20.45,141900.0,19.932,19.932,19.9125,19.9222,141900.0
2011-04-20 15:10:00,20.44,20.46,20.42,20.42,383300.0,19.9125,19.932,19.893,19.893,383300.0
2011-04-20 15:20:00,20.42,20.48,20.41,20.47,341400.0,19.893,19.9514,19.8833,19.9417,341400.0
2011-04-20 15:30:00,20.48,20.48,20.44,20.47,103200.0,19.9514,19.9514,19.9125,19.9417,103200.0
2011-04-20 15:40:00,20.47,20.52,20.46,20.5,178100.0,19.9417,19.9904,19.932,19.9709,178100.0
2011-04-20 15:50:00,20.5,20.52,20.49,20.51,387000.0,19.9709,19.9904,19.9612,19.9807,387000.0
2011-04-21 09:30:00,20.55,20.68,20.54,20.64,138900.0,20.0196,20.1463,20.0099,20.1073,138900.0
2011-04-21 09:40:00,20.64,20.66,20.5,20.51,74600.0,20.1073,20.1268,19.9709,19.9807,74600.0
2011-04-21 09:50:00,20.51,20.52,20.49,20.5,98600.0,19.9807,19.9904,19.9612,19.9709,98600.0
2011-04-21 10:00:00,20.49,20.51,20.45,20.49,114500.0,19.9612,19.9807,19.9222,19.9612,114500.0
2011-04-21 10:10:00,20.5,20.5,20.44,20.46,125800.0,19.9709,19.9709,19.9125,19.932,125800.0
2011-04-21 10:20:00,20.46,20.48,20.42,20.42,40900.0,19.932,19.9514,19.893,19.893,40900.0
2011-04-21 10:30:00,20.42,20.42,20.36,20.42,72700.0,19.893,19.893,19.8345,19.893,72700.0
2011-04-21 10:40:00,20.41,20.43,20.38,20.39,61000.0,19.8833,19.9027,19.854,19.8638,61000.0
2011-04-21 10:50:00,20.38,20.46,20.35,20.45,50600.0,19.854,19.932,19.8248,19.9222,50600.0
2011-04-21 11:00:00,20.45,20.46,20.41,20.42,50300.0,19.9222,19.932,19.8833,19.893,50300.0
2011-04-21 11:10:00,20.42,20.43,20.39,20.4,58900.0,19.893,19.9027,19.8638,19.8735,58900.0
2011-04-21 11:20:00,20.4,20.42,20.39,20.39,86900.0,19.8735,19.893,19.8638,19.8638,86900.0
2011-04-21 11:30:00,20.4,20.43,20.39,20.4,117700.0,19.8735,19.9027,19.8638,19.8735,117700.0
2011-04-21 11:40:00,20.4,20.4,20.39,20.39,65200.0,19.8735,19.8735,19.8638,19.8638,65200.0
2011-04-21 11:50:00,20.4,20.41,20.39,20.4,28000.0,19.8735,19.8833,19.8638,19.8735,28000.0
2011-04-21 12:00:00,20.39,20.41,20.39,20.39,32500.0,19.8638,19.8833,19.8638,19.8638,32500.0
2011-04-21 12:10:00,20.4,20.4,20.39,20.39,29600.0,19.8735,19.8735,19.8638,19.8638,29600.0
2011-04-21 12:20:00,20.39,20.4,20.39,20.4,13000.0,19.8638,19.8735,19.8638,19.8735,13000.0
2011-04-21 12:30:00,20.4,20.4,20.35,20.38,105900.0,19.8735,19.8735,19.8248,19.854,105900.0
2011-04-21 12:40:00,20.38,20.41,20.37,20.41,33800.0,19.854,19.8833,19.8443,19.8833,33800.0
2011-04-21 12:50:00,20.4,20.41,20.4,20.41,11300.0,19.8735,19.8833,19.8735,19.8833,11300.0
2011-04-21 13:00:00,20.4,20.41,20.4,20.4,7200.0,19.8735,19.8833,19.8735,19.8735,7200.0
2011-04-21 13:10:00,20.4,20.43,20.4,20.42,31200.0,19.8735,19.9027,19.8735,19.893,31200.0
2011-04-21 13:20:00,20.42,20.43,20.42,20.43,295100.0,19.893,19.9027,19.893,19.9027,295100.0
2011-04-21 13:30:00,20.43,20.44,20.43,20.44,11200.0,19.9027,19.9125,19.9027,19.9125,11200.0
2011-04-21 13:40:00,20.43,20.43,20.41,20.43,25500.0,19.9027,19.9027,19.8833,19.9027,25500.0
2011-04-21 13:50:00,20.42,20.42,20.4,20.41,35400.0,19.893,19.893,19.8735,19.8833,35400.0
2011-04-21 14:00:00,20.4,20.41,20.39,20.4,41000.0,19.8735,19.8833,19.8638,19.8735,41000.0
2011-04-21 14:10:00,20.4,20.41,20.39,20.4,32400.0,19.8735,19.8833,19.8638,19.8735,32400.0
2011-04-21 14:20:00,20.41,20.41,20.4,20.4,9200.0,19.8833,19.8833,19.8735,19.8735,9200.0
2011-04-21 14:30:00,20.4,20.41,20.38,20.39,53400.0,19.8735,19.8833,19.854,19.8638,53400.0
2011-04-21 14:40:00,20.39,20.4,20.39,20.39,14600.0,19.8638,19.8735,19.8638,19.8638,14600.0
2011-04-21 14:50:00,20.4,20.41,20.38,20.39,45100.0,19.8735,19.8833,19.854,19.8638,45100.0
2011-04-21 15:00:00,20.38,20.4,20.38,20.39,25300.0,19.854,19.8735,19.854,19.8638,25300.0
2011-04-21 15:10:00,20.39,20.4,20.39,20.39,22800.0,19.8638,19.8735,19.8638,19.8638,22800.0
2011-04-21 15:20:00,20.39,20.4,20.38,20.4,50800.0,19.8638,19.8735,19.854,19.8735,50800.0
2011-04-21 15:30:00,20.4,20.42,20.39,20.39,64300.0,19.8735,19.893,19.8638,19.8638,64300.0
2011-04-21 15:40:00,20.39,20.42,20.39,20.41,96000.0,19.8638,19.893,19.8638,19.8833,96000.0
2011-04-21 15:50:00,20.42,20.42,20.38,20.41,163500.0,19.893,19.893,19.854,19.8833,163500.0
2011-04-25 09:30:00,20.56,20.72,20.4,20.63,160600.0,20.0294,20.1853,19.8735,20.0976,160600.0
2011-04-25 09:40:00,20.65,20.65,20.5,20.52,126100.0,20.1171,20.1171,19.9709,19.9904,126100.0
2011-04-25 09:50:00,20.52,20.55,20.5,20.53,60100.0,19.9904,20.0196,19.9709,20.0002,60100.0
2011-04-25 10:00:00,20.54,20.55,20.48,20.52,124900.0,20.0099,20.0196,19.9514,19.9904,124900.0
2011-04-25 10:10:00,20.52,20.62,20.49,20.56,100800.0,19.9904,20.0878,19.9612,20.0294,100800.0
2011-04-25 10:20:00,20.56,20.58,20.54,20.55,77600.0,20.0294,20.0489,20.0099,20.0196,77600.0
2011-04-25 10:30:00,20.54,20.57,20.5,20.51,41900.0,20.0099,20.0391,19.9709,19.9807,41900.0
2011-04-25 10:40:00,20.51,20.53,20.49,20.51,52300.0,19.9807,20.0002,19.9612,19.9807,52300.0
2011-04-25 10:50:00,20.5,20.52,20.47,20.47,29800.0,19.9709,19.9904,19.9417,19.9417,29800.0
2011-04-25 11:00:00,20.47,20.48,20.43,20.44,126800.0,19.9417,19.9514,19.9027,19.9125,126800.0
2011-04-25 11:10:00,20.43,20.51,20.4,20.47,123200.0,19.9027,19.9807,19.8735,19.9417,123200.0
2011-04-25 11:20:00,20.47,20.47,20.41,20.42,56300.0,19.9417,19.9417,19.8833,19.893,56300.0
2011-04-25 11:30:00,20.43,20.43,20.4,20.4,20900.0,19.9027,19.9027,19.8735,19.8735,20900.0
2011-04-25 11:40:00,20.4,20.45,20.4,20.42,37800.0,19.8735,19.9222,19.8735,19.893,37800.0
2011-04-25 11:50:00,20.42,20.48,20.42,20.48,31000.0,19.893,19.9514,19.893,19.9514,31000.0
2011-04-25 12:00:00,20.48,20.52,20.48,20.52,61500.0,19.9514,19.9904,19.9514,19.9904,61500.0
2011-04-25 12:10:00,20.52,20.54,20.5,20.51,74100.0,19.9904,20.0099,19.9709,19.9807,74100.0
2011-04-25 12:20:00,20.51,20.52,20.49,20.51,33800.0,19.9807,19.9904,19.9612,19.9807,33800.0
2011-04-25 12:30:00,20.51,20.51,20.49,20.49,15200.0,19.9807,19.9807,19.9612,19.9612,15200.0
2011-04-25 12:40:00,20.5,20.52,20.48,20.52,27700.0,19.9709,19.9904,19.9514,19.9904,27700.0
2011-04-25 12:50:00,20.52,20.55,20.51,20.53,45400.0,19.9904,20.0196,19.9807,20.0002,45400.0
2011-04-25 13:00:00,20.53,20.53,20.49,20.51,36200.0,20.0002,20.0002,19.9612,19.9807,36200.0
2011-04-25 13:10:00,20.5,20.53,20.49,20.52,36000.0,19.9709,20.0002,19.9612,19.9904,36000.0
2011-04-25 13:20:00,20.52,20.52,20.5,20.52,20000.0,19.9904,19.9904,19.9709,19.9904,20000.0
2011-04-25 13:30:00,20.52,20.54,20.51,20.53,35900.0,19.9904,20.0099,19.9807,20.0002,35900.0
2011-04-25 13:40:00,20.53,20.53,20.5,20.52,32600.0,20.0002,20.0002,19.9709,19.9904,32600.0
2011-04-25 13:50:00,20.51,20.52,20.5,20.52,12200.0,19.9807,19.9904,19.9709,19.9904,12200.0
2011-04-25 14:00:00,20.52,20.55,20.51,20.55,49100.0,19.9904,20.0196,19.9807,20.0196,49100.0
2011-04-25 14:10:00,20.54,20.55,20.52,20.54,30000.0,20.0099,20.0196,19.9904,20.0099,30000.0
2011-04-25 14:20:00,20.54,20.55,20.51,20.55,60200.0,20.0099,20.0196,19.9807,20.0196,60200.0
2011-04-25 14:30:00,20.55,20.55,20.53,20.54,45700.0,20.0196,20.0196,20.0002,20.0099,45700.0
2011-04-25 14:40:00,20.53,20.55,20.52,20.55,77300.0,20.0002,20.0196,19.9904,20.0196,77300.0
2011-04-25 14:50:00,20.55,20.57,20.54,20.56,36300.0,20.0196,20.0391,20.0099,20.0294,36300.0
2011-04-25 15:00:00,20.57,20.6,20.56,20.6,43100.0,20.0391,20.0683,20.0294,20.0683,43100.0
2011-04-25 15:10:00,20.59,20.6,20.53,20.54,197600.0,20.0586,20.0683,20.0002,20.0099,197600.0
2011-04-25 15:20:00,20.55,20.56,20.52,20.54,87500.0,20.0196,20.0294,19.9904,20.0099,87500.0
2011-04-25 15:30:00,20.55,20.55,20.54,20.54,35100.0,20.0196,20.0196,20.0099,20.0099,35100.0
2011-04-25 15:40:00,20.55,20.55,20.53,20.53,57000.0,20.0196,20.0196,20.0002,20.0002,57000.0
2011-04-25 15:50:00,20.54,20.55,20.52,20.53,185100.0,20.0099,20.0196,19.9904,20.0002,185100.0
2011-04-26 09:30:00,20.37,20.51,20.26,20.3,526300.0,19.8443,19.9807,19.7371,19.7761,526300.0
2011-04-26 09:40:00,20.31,20.34,20.14,20.15,324900.0,19.7858,19.8151,19.6202,19.63,324900.0
2011-04-26 09:50:00,20.15,20.22,20.13,20.17,320700.0,19.63,19.6982,19.6105,19.6494,320700.0
2011-04-26 10:00:00,20.17,20.21,20.14,20.16,206400.0,19.6494,19.6884,19.6202,19.6397,206400.0
2011-04-26 10:10:00,20.16,20.23,20.14,20.18,232100.0,19.6397,19.7079,19.6202,19.6592,232100.0
2011-04-26 10:20:00,20.17,20.24,20.17,20.2,276100.0,19.6494,19.7176,19.6494,19.6787,276100.0
2011-04-26 10:30:00,20.21,20.25,20.17,20.17,325300.0,19.6884,19.7274,19.6494,19.6494,325300.0
2011-04-26 10:40:00,20.17,20.25,20.17,20.23,141600.0,19.6494,19.7274,19.6494,19.7079,141600.0
2011-04-26 10:50:00,20.23,20.29,20.22,20.29,332900.0,19.7079,19.7663,19.6982,19.7663,332900.0
2011-04-26 11:00:00,20.28,20.29,20.24,20.26,313500.0,19.7566,19.7663,19.7176,19.7371,313500.0
2011-04-26 11:10:00,20.26,20.26,20.23,20.23,39700.0,19.7371,19.7371,19.7079,19.7079,39700.0
2011-04-26 11:20:00,20.23,20.24,20.19,20.21,254100.0,19.7079,19.7176,19.6689,19.6884,254100.0
2011-04-26 11:30:00,20.21,20.22,20.2,20.21,94300.0,19.6884,19.6982,19.6787,19.6884,94300.0
2011-04-26 11:40:00,20.2,20.21,20.17,20.19,91800.0,19.6787,19.6884,19.6494,19.6689,91800.0
2011-04-26 11:50:00,20.2,20.2,20.17,20.19,631900.0,19.6787,19.6787,19.6494,19.6689,631900.0
2011-04-26 12:00:00,20.2,20.26,20.19,20.26,192500.0,19.6787,19.7371,19.6689,19.7371,192500.0
2011-04-26 12:10:00,20.26,20.28,20.25,20.28,237000.0,19.7371,19.7566,19.7274,19.7566,237000.0
2011-04-26 12:20:00,20.27,20.29,20.26,20.26,246600.0,19.7469,19.7663,19.7371,19.7371,246600.0
2011-04-26 12:30:00,20.26,20.27,20.22,20.23,154300.0,19.7371,19.7469,19.6982,19.7079,154300.0
2011-04-26 12:40:00,20.23,20.24,20.21,20.23,234100.0,19.7079,19.7176,19.6884,19.7079,234100.0
2011-04-26 12:50:00,20.22,20.23,20.19,20.2,92300.0,19.6982,19.7079,19.6689,19.6787,92300.0
2011-04-26 13:00:00,20.19,20.21,20.14,20.15,79600.0,19.6689,19.6884,19.6202,19.63,79600.0
2011-04-26 13:10:00,20.14,20.16,20.13,20.16,50400.0,19.6202,19.6397,19.6105,19.6397,50400.0
2011-04-26 13:20:00,20.16,20.19,20.15,20.18,60600.0,19.6397,19.6689,19.63,19.6592,60600.0
2011-04-26 13:30:00,20.19,20.2,20.16,20.2,97300.0,19.6689,19.6787,19.6397,19.6787,97300.0
2011-04-26 13:40:00,20.19,20.21,20.17,20.19,107900.0,19.6689,19.6884,19.6494,19.6689,107900.0
2011-04-26 13:50:00,20.19,20.21,20.18,20.19,93200.0,19.6689,19.6884,19.6592,19.6689,93200.0
2011-04-26 14:00:00,20.2,20.2,20.17,20.17,54100.0,19.6787,19.6787,19.6494,19.6494,54100.0
2011-04-26 14:10:00,20.18,20.23,20.17,20.23,186900.0,19.6592,19.7079,19.6494,19.7079,186900.0
2011-04-26 14:20:00,20.23,20.23,20.21,20.21,61800.0,19.7079,19.7079,19.6884,19.6884,61800.0
2011-04-26 14:30:00,20.21,20.23,20.2,20.21,102100.0,19.6884,19.7079,19.6787,19.6884,102100.0
2011-04-26 14:40:00,20.2,20.22,20.2,20.2,70900.0,19.6787,19.6982,19.6787,19.6787,70900.0
2011-04-26 14:50:00,20.21,20.22,20.19,20.22,116200.0,19.6884,19.6982,19.6689,19.6982,116200.0
2011-04-26 15:00:00,20.21,20.22,20.19,20.2,133200.0,19.6884,19.6982,19.6689,19.6787,133200.0
2011-04-26 15:10:00,20.2,20.22,20.19,20.21,760200.0,19.6787,19.6982,19.6689,19.6884,760200.0
2011-04-26 15:20:00,20.21,20.22,20.19,20.21,549600.0,19.6884,19.6982,19.6689,19.6884,549600.0
2011-04-26 15:30:00,20.22,20.22,20.18,20.19,100500.0,19.6982,19.6982,19.6592,19.6689,100500.0
2011-04-26 15:40:00,20.19,20.21,20.14,20.15,232900.0,19.6689,19.6884,19.6202,19.63,232900.0
2011-04-26 15:50:00,20.16,20.23,20.16,20.22,421500.0,19.6397,19.7079,19.6397,19.6982,421500.0
2011-04-27 09:30:00,20.26,20.26,20.13,20.22,103200.0,19.7371,19.7371,19.6105,19.6982,103200.0
2011-04-27 09:40:00,20.23,20.23,20.04,20.12,190000.0,19.7079,19.7079,19.5228,19.6007,190000.0
2011-04-27 09:50:00,20.13,20.13,19.97,19.99,285400.0,19.6105,19.6105,19.4546,19.4741,285400.0
2011-04-27 10:00:00,20.0,20.02,19.94,19.95,241100.0,19.4838,19.5033,19.4254,19.4351,241100.0
2011-04-27 10:10:00,19.96,19.96,19.93,19.94,71000.0,19.4449,19.4449,19.4156,19.4254,71000.0
2011-04-27 10:20:00,19.95,20.01,19.94,19.98,98900.0,19.4351,19.4936,19.4254,19.4643,98900.0
2011-04-27 10:30:00,19.98,20.04,19.95,20.01,74400.0,19.4643,19.5228,19.4351,19.4936,74400.0
2011-04-27 10:40:00,20.01,20.03,19.97,19.99,70200.0,19.4936,19.5131,19.4546,19.4741,70200.0
2011-04-27 10:50:00,19.98,20.0,19.91,19.91,59400.0,19.4643,19.4838,19.3962,19.3962,59400.0
2011-04-27 11:00:00,19.92,20.03,19.91,20.01,111900.0,19.4059,19.5131,19.3962,19.4936,111900.0
2011-04-27 11:10:00,20.0,20.03,19.98,20.0,78700.0,19.4838,19.5131,19.4643,19.4838,78700.0
2011-04-27 11:20:00,20.0,20.04,19.99,20.02,91500.0,19.4838,19.5228,19.4741,19.5033,91500.0
2011-04-27 11:30:00,20.02,20.03,19.98,20.0,86500.0,19.5033,19.5131,19.4643,19.4838,86500.0
2011-04-27 11:40:00,20.0,20.05,19.99,20.03,59300.0,19.4838,19.5325,19.4741,19.5131,59300.0
2011-04-27 11:50:00,20.03,20.05,20.01,20.03,81300.0,19.5131,19.5325,19.4936,19.5131,81300.0
2011-04-27 12:00:00,20.03,20.05,20.02,20.04,54500.0,19.5131,19.5325,19.5033,19.5228,54500.0
2011-04-27 12:10:00,20.03,20.04,19.99,20.03,82200.0,19.5131,19.5228,19.4741,19.5131,82200.0
2011-04-27 12:20:00,20.03,20.04,20.0,20.04,47700.0,19.5131,19.5228,19.4838,19.5228,47700.0
2011-04-27 12:30:00,20.04,20.06,19.99,20.04,129400.0,19.5228,19.5423,19.4741,19.5228,129400.0
2011-04-27 12:40:00,20.04,20.04,20.01,20.02,55700.0,19.5228,19.5228,19.4936,19.5033,55700.0
2011-04-27 12:50:00,20.02,20.04,20.01,20.03,54600.0,19.5033,19.5228,19.4936,19.5131,54600.0
2011-04-27 13:00:00,20.04,20.05,20.02,20.05,84100.0,19.5228,19.5325,19.5033,19.5325,84100.0
2011-04-27 13:10:00,20.05,20.05,20.02,20.05,100400.0,19.5325,19.5325,19.5033,19.5325,100400.0
2011-04-27 13:20:00,20.05,20.06,20.03,20.03,61600.0,19.5325,19.5423,19.5131,19.5131,61600.0
2011-04-27 13:30:00,20.04,20.04,19.99,20.0,119700.0,19.5228,19.5228,19.4741,19.4838,119700.0
2011-04-27 13:40:00,20.0,20.03,19.99,20.02,101400.0,19.4838,19.5131,19.4741,19.5033,101400.0
2011-04-27 13:50:00,20.03,20.04,20.0,20.0,222600.0,19.5131,19.5228,19.4838,19.4838,222600.0
2011-04-27 14:00:00,20.0,20.03,20.0,20.03,72900.0,19.4838,19.5131,19.4838,19.5131,72900.0
2011-04-27 14:10:00,20.03,20.05,20.0,20.01,102000.0,19.5131,19.5325,19.4838,19.4936,102000.0
2011-04-27 14:20:00,20.0,20.03,19.99,20.0,94700.0,19.4838,19.5131,19.4741,19.4838,94700.0
2011-04-27 14:30:00,20.0,20.01,19.99,20.01,121200.0,19.4838,19.4936,19.4741,19.4936,121200.0
2011-04-27 14:40:00,20.0,20.01,19.97,19.99,174000.0,19.4838,19.4936,19.4546,19.4741,174000.0
2011-04-27 14:50:00,20.0,20.01,19.99,20.0,137400.0,19.4838,19.4936,19.4741,19.4838,137400.0
2011-04-27 15:00:00,20.0,20.06,19.99,20.06,264500.0,19.4838,19.5423,19.4741,19.5423,264500.0
2011-04-27 15:10:00,20.05,20.11,20.02,20.09,242600.0,19.5325,19.591,19.5033,19.5715,242600.0
2011-04-27 15:20:00,20.1,20.12,20.08,20.11,239700.0,19.5813,19.6007,19.5618,19.591,239700.0
2011-04-27 15:30:00,20.1,20.18,20.1,20.18,177200.0,19.5813,19.6592,19.5813,19.6592,177200.0
2011-04-27 15:40:00,20.19,20.22,20.18,20.21,114700.0,19.6689,19.6982,19.6592,19.6884,114700.0
2011-04-27 15:50:00,20.22,20.26,20.21,20.24,379200.0,19.6982,19.7371,19.6884,19.7176,379200.0
2011-04-28 09:30:00,20.25,20.37,20.18,20.36,107300.0,19.7274,19.8443,19.6592,19.8345,107300.0
2011-04-28 09:40:00,20.37,20.38,20.29,20.35,124900.0,19.8443,19.854,19.7663,19.8248,124900.0
2011-04-28 09:50:00,20.35,20.35,20.19,20.23,88200.0,19.8248,19.8248,19.6689,19.7079,88200.0
2011-04-28 10:00:00,20.23,20.34,20.18,20.33,104000.0,19.7079,19.8151,19.6592,19.8053,104000.0
2011-04-28 10:10:00,20.32,20.33,20.27,20.29,40200.0,19.7956,19.8053,19.7469,19.7663,40200.0
2011-04-28 10:20:00,20.3,20.3,20.28,20.3,26400.0,19.7761,19.7761,19.7566,19.7761,26400.0
2011-04-28 10:30:00,20.3,20.31,20.29,20.3,46100.0,19.7761,19.7858,19.7663,19.7761,46100.0
2011-04-28 10:40:00,20.3,20.36,20.3,20.35,57000.0,19.7761,19.8345,19.7761,19.8248,57000.0
2011-04-28 10:50:00,20.35,20.36,20.34,20.35,31700.0,19.8248,19.8345,19.8151,19.8248,31700.0
2011-04-28 11:00:00,20.36,20.36,20.34,20.35,60400.0,19.8345,19.8345,19.8151,19.8248,60400.0
2011-04-28 11:10:00,20.35,20.36,20.32,20.32,43000.0,19.8248,19.8345,19.7956,19.7956,43000.0
2011-04-28 11:20:00,20.32,20.34,20.26,20.26,66000.0,19.7956,19.8151,19.7371,19.7371,66000.0
2011-04-28 11:30:00,20.26,20.27,20.18,20.18,57100.0,19.7371,19.7469,19.6592,19.6592,57100.0
2011-04-28 11:40:00,20.18,20.18,20.14,20.17,81000.0,19.6592,19.6592,19.6202,19.6494,81000.0
2011-04-28 11:50:00,20.18,20.21,20.17,20.21,44200.0,19.6592,19.6884,19.6494,19.6884,44200.0
2011-04-28 12:00:00,20.21,20.22,20.18,20.22,49200.0,19.6884,19.6982,19.6592,19.6982,49200.0
2011-04-28 12:10:00,20.22,20.24,20.21,20.21,38800.0,19.6982,19.7176,19.6884,19.6884,38800.0
2011-04-28 12:20:00,20.22,20.3,20.21,20.3,93000.0,19.6982,19.7761,19.6884,19.7761,93000.0
2011-04-28 12:30:00,20.29,20.32,20.28,20.3,213700.0,19.7663,19.7956,19.7566,19.7761,213700.0
2011-04-28 12:40:00,20.3,20.33,20.3,20.32,57300.0,19.7761,19.8053,19.7761,19.7956,57300.0
2011-04-28 12:50:00,20.33,20.36,20.33,20.35,64000.0,19.8053,19.8345,19.8053,19.8248,64000.0
2011-04-28 13:00:00,20.35,20.43,20.35,20.37,99000.0,19.8248,19.9027,19.8248,19.8443,99000.0
2011-04-28 13:10:00,20.37,20.37,20.33,20.35,53500.0,19.8443,19.8443,19.8053,19.8248,53500.0
2011-04-28 13:20:00,20.35,20.4,20.34,20.4,65900.0,19.8248,19.8735,19.8151,19.8735,65900.0
2011-04-28 13:30:00,20.39,20.4,20.35,20.35,253400.0,19.8638,19.8735,19.8248,19.8248,253400.0
2011-04-28 13:40:00,20.35,20.36,20.32,20.36,110900.0,19.8248,19.8345,19.7956,19.8345,110900.0
2011-04-28 13:50:00,20.36,20.39,20.34,20.39,80500.0,19.8345,19.8638,19.8151,19.8638,80500.0
2011-04-28 14:00:00,20.39,20.39,20.35,20.35,46700.0,19.8638,19.8638,19.8248,19.8248,46700.0
2011-04-28 14:10:00,20.35,20.4,20.35,20.4,70100.0,19.8248,19.8735,19.8248,19.8735,70100.0
2011-04-28 14:20:00,20.4,20.43,20.36,20.36,91400.0,19.8735,19.9027,19.8345,19.8345,91400.0
2011-04-28 14:30:00,20.36,20.38,20.35,20.37,52600.0,19.8345,19.854,19.8248,19.8443,52600.0
2011-04-28 14:40:00,20.37,20.44,20.37,20.44,144800.0,19.8443,19.9125,19.8443,19.9125,144800.0
2011-04-28 14:50:00,20.44,20.47,20.42,20.42,134200.0,19.9125,19.9417,19.893,19.893,134200.0
2011-04-28 15:00:00,20.42,20.47,20.41,20.46,153200.0,19.893,19.9417,19.8833,19.932,153200.0
2011-04-28 15:10:00,20.45,20.49,20.43,20.48,119100.0,19.9222,19.9612,19.9027,19.9514,119100.0
2011-04-28 15:20:00,20.48,20.51,20.46,20.51,141900.0,19.9514,19.9807,19.932,19.9807,141900.0
2011-04-28 15:30:00,20.51,20.55,20.5,20.53,175700.0,19.9807,20.0196,19.9709,20.0002,175700.0
2011-04-28 15:40:00,20.53,20.55,20.51,20.53,207700.0,20.0002,20.0196,19.9807,20.0002,207700.0
2011-04-28 15:50:00,20.52,20.54,20.46,20.47,263500.0,19.9904,20.0099,19.932,19.9417,263500.0
2011-04-29 09:30:00,20.44,20.72,20.42,20.65,179600.0,19.9125,20.1853,19.893,20.1171,179600.0
2011-04-29 09:40:00,20.64,20.7,20.37,20.38,228600.0,20.1073,20.1658,19.8443,19.854,228600.0
2011-04-29 09:50:00,20.38,20.39,20.23,20.23,112800.0,19.854,19.8638,19.7079,19.7079,112800.0
2011-04-29 10:00:00,20.24,20.31,20.23,20.23,65000.0,19.7176,19.7858,19.7079,19.7079,65000.0
2011-04-29 10:10:00,20.23,20.29,20.23,20.25,70600.0,19.7079,19.7663,19.7079,19.7274,70600.0
2011-04-29 10:20:00,20.25,20.29,20.23,20.27,69300.0,19.7274,19.7663,19.7079,19.7469,69300.0
2011-04-29 10:30:00,20.26,20.27,20.24,20.24,37000.0,19.7371,19.7469,19.7176,19.7176,37000.0
2011-04-29 10:40:00,20.25,20.31,20.24,20.3,44500.0,19.7274,19.7858,19.7176,19.7761,44500.0
2011-04-29 10:50:00,20.3,20.33,20.3,20.32,28700.0,19.7761,19.8053,19.7761,19.7956,28700.0
2011-04-29 11:00:00,20.32,20.32,20.27,20.31,87500.0,19.7956,19.7956,19.7469,19.7858,87500.0
2011-04-29 11:10:00,20.31,20.31,20.26,20.27,39300.0,19.7858,19.7858,19.7371,19.7469,39300.0
2011-04-29 11:20:00,20.26,20.34,20.25,20.34,60100.0,19.7371,19.8151,19.7274,19.8151,60100.0
2011-04-29 11:30:00,20.34,20.36,20.32,20.34,113000.0,19.8151,19.8345,19.7956,19.8151,113000.0
2011-04-29 11:40:00,20.35,20.37,20.32,20.36,126800.0,19.8248,19.8443,19.7956,19.8345,126800.0
2011-04-29 11:50:00,20.36,20.36,20.33,20.34,42900.0,19.8345,19.8345,19.8053,19.8151,42900.0
2011-04-29 12:00:00,20.35,20.36,20.33,20.33,86600.0,19.8248,19.8345,19.8053,19.8053,86600.0
2011-04-29 12:10:00,20.33,20.39,20.33,20.38,66900.0,19.8053,19.8638,19.8053,19.854,66900.0
2011-04-29 12:20:00,20.38,20.39,20.32,20.32,62700.0,19.854,19.8638,19.7956,19.7956,62700.0
2011-04-29 12:30:00,20.33,20.37,20.32,20.37,31500.0,19.8053,19.8443,19.7956,19.8443,31500.0
2011-04-29 12:40:00,20.37,20.37,20.34,20.35,26400.0,19.8443,19.8443,19.8151,19.8248,26400.0
2011-04-29 12:50:00,20.35,20.37,20.34,20.35,79900.0,19.8248,19.8443,19.8151,19.8248,79900.0
2011-04-29 13:00:00,20.35,20.36,20.34,20.35,31800.0,19.8248,19.8345,19.8151,19.8248,31800.0
2011-04-29 13:10:00,20.35,20.36,20.34,20.34,33300.0,19.8248,19.8345,19.8151,19.8151,33300.0
2011-04-29 13:20:00,20.34,20.35,20.33,20.35,28900.0,19.8151,19.8248,19.8053,19.8248,28900.0
2011-04-29 13:30:00,20.35,20.35,20.31,20.31,36300.0,19.8248,19.8248,19.7858,19.7858,36300.0
2011-04-29 13:40:00,20.31,20.31,20.29,20.3,54100.0,19.7858,19.7858,19.7663,19.7761,54100.0
2011-04-29 13:50:00,20.3,20.3,20.25,20.25,84200.0,19.7761,19.7761,19.7274,19.7274,84200.0
2011-04-29 14:00:00,20.26,20.26,20.25,20.25,30100.0,19.7371,19.7371,19.7274,19.7274,30100.0
2011-04-29 14:10:00,20.25,20.26,20.25,20.25,51600.0,19.7274,19.7371,19.7274,19.7274,51600.0
2011-04-29 14:20:00,20.25,20.26,20.25,20.25,55300.0,19.7274,19.7371,19.7274,19.7274,55300.0
2011-04-29 14:30:00,20.25,20.29,20.24,20.29,80700.0,19.7274,19.7663,19.7176,19.7663,80700.0
2011-04-29 14:40:00,20.29,20.29,20.23,20.28,108300.0,19.7663,19.7663,19.7079,19.7566,108300.0
2011-04-29 14:50:00,20.27,20.28,20.19,20.2,122200.0,19.7469,19.7566,19.6689,19.6787,122200.0
2011-04-29 15:00:00,20.19,20.2,20.17,20.2,99200.0,19.6689,19.6787,19.6494,19.6787,99200.0
2011-04-29 15:10:00,20.2,20.23,20.19,20.19,144700.0,19.6787,19.7079,19.6689,19.6689,144700.0
2011-04-29 15:20:00,20.19,20.2,20.17,20.19,147100.0,19.6689,19.6787,19.6494,19.6689,147100.0
2011-04-29 15:30:00,20.19,20.2,20.18,20.19,222600.0,19.6689,19.6787,19.6592,19.6689,222600.0
2011-04-29 15:40:00,20.18,20.2,20.16,20.2,246800.0,19.6592,19.6787,19.6397,19.6787,246800.0
2011-04-29 15:50:00,20.19,20.24,20.17,20.18,765500.0,19.6689,19.7176,19.6494,19.6592,765500.0
2011-05-02 09:30:00,20.14,20.23,19.97,19.99,314000.0,19.6202,19.7079,19.4546,19.4741,314000.0
2011-05-02 09:40:00,19.99,20.13,19.86,20.13,234900.0,19.4741,19.6105,19.3474,19.6105,234900.0
2011-05-02 09:50:00,20.13,20.17,20.0,20.03,128000.0,19.6105,19.6494,19.4838,19.5131,128000.0
2011-05-02 10:00:00,20.04,20.19,20.03,20.15,220900.0,19.5228,19.6689,19.5131,19.63,220900.0
2011-05-02 10:10:00,20.15,20.19,20.13,20.14,87800.0,19.63,19.6689,19.6105,19.6202,87800.0
2011-05-02 10:20:00,20.14,20.21,20.14,20.2,174900.0,19.6202,19.6884,19.6202,19.6787,174900.0
2011-05-02 10:30:00,20.2,20.21,20.19,20.21,35900.0,19.6787,19.6884,19.6689,19.6884,35900.0
2011-05-02 10:40:00,20.21,20.21,20.13,20.14,64400.0,19.6884,19.6884,19.6105,19.6202,64400.0
2011-05-02 10:50:00,20.13,20.23,20.13,20.23,71300.0,19.6105,19.7079,19.6105,19.7079,71300.0
2011-05-02 11:00:00,20.23,20.28,20.23,20.28,48900.0,19.7079,19.7566,19.7079,19.7566,48900.0
2011-05-02 11:10:00,20.28,20.28,20.24,20.26,55400.0,19.7566,19.7566,19.7176,19.7371,55400.0
2011-05-02 11:20:00,20.26,20.28,20.21,20.27,79200.0,19.7371,19.7566,19.6884,19.7469,79200.0
2011-05-02 11:30:00,20.27,20.29,20.23,20.29,191800.0,19.7469,19.7663,19.7079,19.7663,191800.0
2011-05-02 11:40:00,20.29,20.31,20.25,20.25,72500.0,19.7663,19.7858,19.7274,19.7274,72500.0
2011-05-02 11:50:00,20.25,20.27,20.25,20.27,35300.0,19.7274,19.7469,19.7274,19.7469,35300.0
2011-05-02 12:00:00,20.27,20.28,20.24,20.26,64700.0,19.7469,19.7566,19.7176,19.7371,64700.0
2011-05-02 12:10:00,20.27,20.29,20.24,20.25,65300.0,19.7469,19.7663,19.7176,19.7274,65300.0
2011-05-02 12:20:00,20.26,20.26,20.2,20.21,130900.0,19.7371,19.7371,19.6787,19.6884,130900.0
2011-05-02 12:30:00,20.21,20.25,20.19,20.25,179900.0,19.6884,19.7274,19.6689,19.7274,179900.0
2011-05-02 12:40:00,20.25,20.25,20.22,20.22,95000.0,19.7274,19.7274,19.6982,19.6982,95000.0
2011-05-02 12:50:00,20.22,20.27,20.21,20.25,74100.0,19.6982,19.7469,19.6884,19.7274,74100.0
2011-05-02 13:00:00,20.25,20.26,20.22,20.23,38900.0,19.7274,19.7371,19.6982,19.7079,38900.0
2011-05-02 13:10:00,20.23,20.26,20.22,20.26,23400.0,19.7079,19.7371,19.6982,19.7371,23400.0
2011-05-02 13:20:00,20.26,20.26,20.22,20.24,34500.0,19.7371,19.7371,19.6982,19.7176,34500.0
2011-05-02 13:30:00,20.25,20.31,20.24,20.3,181200.0,19.7274,19.7858,19.7176,19.7761,181200.0
2011-05-02 13:40:00,20.3,20.31,20.29,20.31,32400.0,19.7761,19.7858,19.7663,19.7858,32400.0
2011-05-02 13:50:00,20.31,20.38,20.3,20.36,192400.0,19.7858,19.854,19.7761,19.8345,192400.0
2011-05-02 14:00:00,20.35,20.39,20.35,20.37,120000.0,19.8248,19.8638,19.8248,19.8443,120000.0
2011-05-02 14:10:00,20.37,20.45,20.36,20.41,204000.0,19.8443,19.9222,19.8345,19.8833,204000.0
2011-05-02 14:20:00,20.4,20.41,20.33,20.33,104700.0,19.8735,19.8833,19.8053,19.8053,104700.0
2011-05-02 14:30:00,20.32,20.35,20.32,20.34,67900.0,19.7956,19.8248,19.7956,19.8151,67900.0
2011-05-02 14:40:00,20.34,20.34,20.27,20.28,109600.0,19.8151,19.8151,19.7469,19.7566,109600.0
2011-05-02 14:50:00,20.29,20.3,20.24,20.27,109100.0,19.7663,19.7761,19.7176,19.7469,109100.0
2011-05-02 15:00:00,20.27,20.3,20.25,20.3,148100.0,19.7469,19.7761,19.7274,19.7761,148100.0
2011-05-02 15:10:00,20.3,20.32,20.27,20.3,106600.0,19.7761,19.7956,19.7469,19.7761,106600.0
2011-05-02 15:20:00,20.31,20.31,20.27,20.27,121600.0,19.7858,19.7858,19.7469,19.7469,121600.0
2011-05-02 15:30:00,20.28,20.3,20.27,20.28,136800.0,19.7566,19.7761,19.7469,19.7566,136800.0
2011-05-02 15:40:00,20.28,20.31,20.25,20.3,383300.0,19.7566,19.7858,19.7274,19.7761,383300.0
2011-05-02 15:50:00,20.3,20.32,20.25,20.3,522200.0,19.7761,19.7956,19.7274,19.7761,522200.0
2011-05-03 09:30:00,20.29,20.68,20.25,20.66,279900.0,19.7663,20.1463,19.7274,20.1268,279900.0
2011-05-03 09:40:00,20.65,20.73,20.49,20.49,199800.0,20.1171,20.195,19.9612,19.9612,199800.0
2011-05-03 09:50:00,20.5,20.57,20.4,20.56,226900.0,19.9709,20.0391,19.8735,20.0294,226900.0
2011-05-03 10:00:00,20.56,20.56,20.42,20.49,180700.0,20.0294,20.0294,19.893,19.9612,180700.0
2011-05-03 10:10:00,20.49,20.57,20.36,20.38,450100.0,19.9612,20.0391,19.8345,19.854,450100.0
2011-05-03 10:20:00,20.37,20.39,20.24,20.33,117000.0,19.8443,19.8638,19.7176,19.8053,117000.0
2011-05-03 10:30:00,20.32,20.33,20.28,20.32,48500.0,19.7956,19.8053,19.7566,19.7956,48500.0
2011-05-03 10:40:00,20.31,20.32,20.25,20.29,50400.0,19.7858,19.7956,19.7274,19.7663,50400.0
2011-05-03 10:50:00,20.29,20.29,20.23,20.24,36700.0,19.7663,19.7663,19.7079,19.7176,36700.0
2011-05-03 11:00:00,20.24,20.29,20.23,20.24,38800.0,19.7176,19.7663,19.7079,19.7176,38800.0
2011-05-03 11:10:00,20.24,20.31,20.24,20.3,32000.0,19.7176,19.7858,19.7176,19.7761,32000.0
2011-05-03 11:20:00,20.31,20.34,20.28,20.31,145400.0,19.7858,19.8151,19.7566,19.7858,145400.0
2011-05-03 11:30:00,20.31,20.34,20.3,20.33,13800.0,19.7858,19.8151,19.7761,19.8053,13800.0
2011-05-03 11:40:00,20.34,20.36,20.32,20.35,16500.0,19.8151,19.8345,19.7956,19.8248,16500.0
2011-05-03 11:50:00,20.36,20.36,20.34,20.34,13600.0,19.8345,19.8345,19.8151,19.8151,13600.0
2011-05-03 12:00:00,20.34,20.34,20.29,20.31,34300.0,19.8151,19.8151,19.7663,19.7858,34300.0
2011-05-03 12:10:00,20.32,20.34,20.31,20.33,14000.0,19.7956,19.8151,19.7858,19.8053,14000.0
2011-05-03 12:20:00,20.32,20.33,20.29,20.29,25700.0,19.7956,19.8053,19.7663,19.7663,25700.0
2011-05-03 12:30:00,20.3,20.32,20.23,20.23,53300.0,19.7761,19.7956,19.7079,19.7079,53300.0
2011-05-03 12:40:00,20.23,20.24,20.22,20.23,23600.0,19.7079,19.7176,19.6982,19.7079,23600.0
2011-05-03 12:50:00,20.23,20.23,20.15,20.15,52700.0,19.7079,19.7079,19.63,19.63,52700.0
2011-05-03 13:00:00,20.14,20.15,20.1,20.11,45800.0,19.6202,19.63,19.5813,19.591,45800.0
2011-05-03 13:10:00,20.12,20.16,20.12,20.13,50000.0,19.6007,19.6397,19.6007,19.6105,50000.0
2011-05-03 13:20:00,20.13,20.14,20.03,20.03,37200.0,19.6105,19.6202,19.5131,19.5131,37200.0
2011-05-03 13:30:00,20.03,20.07,20.02,20.04,46900.0,19.5131,19.552,19.5033,19.5228,46900.0
2011-05-03 13:40:00,20.03,20.05,19.98,20.03,76600.0,19.5131,19.5325,19.4643,19.5131,76600.0
2011-05-03 13:50:00,20.03,20.06,20.02,20.05,30700.0,19.5131,19.5423,19.5033,19.5325,30700.0
2011-05-03 14:00:00,20.05,20.06,20.0,20.02,45400.0,19.5325,19.5423,19.4838,19.5033,45400.0
2011-05-03 14:10:00,20.01,20.02,19.98,20.0,46700.0,19.4936,19.5033,19.4643,19.4838,46700.0
2011-05-03 14:20:00,19.99,20.01,19.95,20.0,59900.0,19.4741,19.4936,19.4351,19.4838,59900.0
2011-05-03 14:30:00,20.0,20.05,20.0,20.01,67000.0,19.4838,19.5325,19.4838,19.4936,67000.0
2011-05-03 14:40:00,20.01,20.07,20.0,20.03,53900.0,19.4936,19.552,19.4838,19.5131,53900.0
2011-05-03 14:50:00,20.04,20.07,20.0,20.05,54700.0,19.5228,19.552,19.4838,19.5325,54700.0
2011-05-03 15:00:00,20.05,20.08,20.03,20.04,48200.0,19.5325,19.5618,19.5131,19.5228,48200.0
2011-05-03 15:10:00,20.03,20.09,20.03,20.06,69000.0,19.5131,19.5715,19.5131,19.5423,69000.0
2011-05-03 15:20:00,20.06,20.16,20.05,20.14,82600.0,19.5423,19.6397,19.5325,19.6202,82600.0
2011-05-03 15:30:00,20.14,20.16,20.1,20.11,98000.0,19.6202,19.6397,19.5813,19.591,98000.0
2011-05-03 15:40:00,20.1,20.16,20.1,20.14,100800.0,19.5813,19.6397,19.5813,19.6202,100800.0
2011-05-03 15:50:00,20.13,20.2,20.13,20.17,247500.0,19.6105,19.6787,19.6105,19.6494,247500.0
2011-05-04 09:30:00,20.19,20.31,20.06,20.1,150700.0,19.6689,19.7858,19.5423,19.5813,150700.0
2011-05-04 09:40:00,20.09,20.1,19.94,19.95,171800.0,19.5715,19.5813,19.4254,19.4351,171800.0
2011-05-04 09:50:00,19.95,19.99,19.92,19.94,91700.0,19.4351,19.4741,19.4059,19.4254,91700.0
2011-05-04 10:00:00,19.94,20.01,19.88,19.9,120200.0,19.4254,19.4936,19.3669,19.3864,120200.0
2011-05-04 10:10:00,19.9,19.96,19.87,19.95,127300.0,19.3864,19.4449,19.3572,19.4351,127300.0
2011-05-04 10:20:00,19.95,19.95,19.86,19.87,47400.0,19.4351,19.4351,19.3474,19.3572,47400.0
2011-05-04 10:30:00,19.87,19.87,19.84,19.86,163000.0,19.3572,19.3572,19.328,19.3474,163000.0
2011-05-04 10:40:00,19.87,19.87,19.76,19.76,164400.0,19.3572,19.3572,19.25,19.25,164400.0
2011-05-04 10:50:00,19.76,19.78,19.75,19.77,75200.0,19.25,19.2695,19.2403,19.2598,75200.0
2011-05-04 11:00:00,19.78,19.78,19.64,19.68,238400.0,19.2695,19.2695,19.1331,19.1721,238400.0
2011-05-04 11:10:00,19.67,19.77,19.64,19.71,471200.0,19.1623,19.2598,19.1331,19.2013,471200.0
2011-05-04 11:20:00,19.71,19.77,19.7,19.72,197800.0,19.2013,19.2598,19.1916,19.2111,197800.0
2011-05-04 11:30:00,19.73,19.73,19.64,19.69,256000.0,19.2208,19.2208,19.1331,19.1818,256000.0
2011-05-04 11:40:00,19.7,19.72,19.66,19.7,40600.0,19.1916,19.2111,19.1526,19.1916,40600.0
2011-05-04 11:50:00,19.7,19.72,19.64,19.64,94300.0,19.1916,19.2111,19.1331,19.1331,94300.0
2011-05-04 12:00:00,19.64,19.7,19.57,19.63,266300.0,19.1331,19.1916,19.0649,19.1234,266300.0
2011-05-04 12:10:00,19.63,19.71,19.62,19.7,153100.0,19.1234,19.2013,19.1136,19.1916,153100.0
2011-05-04 12:20:00,19.71,19.71,19.59,19.59,82800.0,19.2013,19.2013,19.0844,19.0844,82800.0
2011-05-04 12:30:00,19.59,19.62,19.54,19.58,114000.0,19.0844,19.1136,19.0357,19.0747,114000.0
2011-05-04 12:40:00,19.58,19.6,19.54,19.58,139200.0,19.0747,19.0942,19.0357,19.0747,139200.0
2011-05-04 12:50:00,19.59,19.59,19.5,19.52,201500.0,19.0844,19.0844,18.9967,19.0162,201500.0
2011-05-04 13:00:00,19.52,19.7,19.52,19.7,93100.0,19.0162,19.1916,19.0162,19.1916,93100.0
2011-05-04 13:10:00,19.7,19.72,19.68,19.72,49500.0,19.1916,19.2111,19.1721,19.2111,49500.0
2011-05-04 13:20:00,19.72,19.74,19.7,19.7,71400.0,19.2111,19.2305,19.1916,19.1916,71400.0
2011-05-04 13:30:00,19.71,19.77,19.7,19.75,59900.0,19.2013,19.2598,19.1916,19.2403,59900.0
2011-05-04 13:40:00,19.75,19.75,19.74,19.74,14700.0,19.2403,19.2403,19.2305,19.2305,14700.0
2011-05-04 13:50:00,19.74,19.78,19.7,19.77,157300.0,19.2305,19.2695,19.1916,19.2598,157300.0
2011-05-04 14:00:00,19.77,19.82,19.77,19.78,139500.0,19.2598,19.3085,19.2598,19.2695,139500.0
2011-05-04 14:10:00,19.79,19.85,19.73,19.85,96800.0,19.2793,19.3377,19.2208,19.3377,96800.0
2011-05-04 14:20:00,19.85,19.95,19.85,19.93,237900.0,19.3377,19.4351,19.3377,19.4156,237900.0
2011-05-04 14:30:00,19.94,19.99,19.87,19.89,145900.0,19.4254,19.4741,19.3572,19.3767,145900.0
2011-05-04 14:40:00,19.9,19.9,19.86,19.87,70000.0,19.3864,19.3864,19.3474,19.3572,70000.0
2011-05-04 14:50:00,19.87,19.95,19.84,19.84,153900.0,19.3572,19.4351,19.328,19.328,153900.0
2011-05-04 15:00:00,19.84,19.94,19.84,19.89,172600.0,19.328,19.4254,19.328,19.3767,172600.0
2011-05-04 15:10:00,19.89,19.93,19.89,19.92,187000.0,19.3767,19.4156,19.3767,19.4059,187000.0
2011-05-04 15:20:00,19.93,19.93,19.79,19.85,169800.0,19.4156,19.4156,19.2793,19.3377,169800.0
2011-05-04 15:30:00,19.85,19.93,19.85,19.92,324700.0,19.3377,19.4156,19.3377,19.4059,324700.0
2011-05-04 15:40:00,19.93,19.95,19.86,19.86,208600.0,19.4156,19.4351,19.3474,19.3474,208600.0
2011-05-04 15:50:00,19.87,19.98,19.86,19.91,512000.0,19.3572,19.4643,19.3474,19.3962,512000.0
2011-05-05 09:30:00,20.85,21.56,20.8,20.9,1816800.0,20.3119,21.0036,20.2632,20.3606,1816800.0
2011-05-05 09:40:00,20.9,21.0,20.83,20.98,1303300.0,20.3606,20.458,20.2924,20.4385,1303300.0
2011-05-05 09:50:00,20.98,21.01,20.63,20.83,1256800.0,20.4385,20.4678,20.0976,20.2924,1256800.0
2011-05-05 10:00:00,20.83,21.27,20.79,21.21,1161500.0,20.2924,20.7211,20.2534,20.6626,1161500.0
2011-05-05 10:10:00,21.21,21.25,21.03,21.22,613900.0,20.6626,20.7016,20.4873,20.6723,613900.0
2011-05-05 10:20:00,21.23,21.39,21.1,21.12,513600.0,20.6821,20.838,20.5554,20.5749,513600.0
2011-05-05 10:30:00,21.12,21.24,20.96,21.2,344900.0,20.5749,20.6918,20.4191,20.6529,344900.0
2011-05-05 10:40:00,21.19,21.38,21.17,21.35,345200.0,20.6431,20.8282,20.6236,20.799,345200.0
2011-05-05 10:50:00,21.35,21.41,21.3,21.32,923900.0,20.799,20.8574,20.7503,20.7698,923900.0
2011-05-05 11:00:00,21.31,21.31,21.09,21.18,263300.0,20.76,20.76,20.5457,20.6334,263300.0
2011-05-05 11:10:00,21.18,21.3,21.16,21.28,236700.0,20.6334,20.7503,20.6139,20.7308,236700.0
2011-05-05 11:20:00,21.28,21.36,21.27,21.32,280600.0,20.7308,20.8087,20.7211,20.7698,280600.0
2011-05-05 11:30:00,21.32,21.36,21.2,21.25,272800.0,20.7698,20.8087,20.6529,20.7016,272800.0
2011-05-05 11:40:00,21.26,21.35,21.25,21.34,174100.0,20.7113,20.799,20.7016,20.7892,174100.0
2011-05-05 11:50:00,21.35,21.36,21.25,21.35,198200.0,20.799,20.8087,20.7016,20.799,198200.0
2011-05-05 12:00:00,21.35,21.41,21.32,21.35,341100.0,20.799,20.8574,20.7698,20.799,341100.0
2011-05-05 12:10:00,21.35,21.35,21.25,21.3,168600.0,20.799,20.799,20.7016,20.7503,168600.0
2011-05-05 12:20:00,21.29,21.41,21.29,21.32,202200.0,20.7405,20.8574,20.7405,20.7698,202200.0
2011-05-05 12:30:00,21.31,21.44,21.28,21.44,172700.0,20.76,20.8867,20.7308,20.8867,172700.0
2011-05-05 12:40:00,21.43,21.5,21.38,21.39,334400.0,20.8769,20.9451,20.8282,20.838,334400.0
2011-05-05 12:50:00,21.39,21.45,21.39,21.44,165400.0,20.838,20.8964,20.838,20.8867,165400.0
2011-05-05 13:00:00,21.44,21.48,21.44,21.48,205200.0,20.8867,20.9256,20.8867,20.9256,205200.0
2011-05-05 13:10:00,21.47,21.53,21.47,21.5,241700.0,20.9159,20.9743,20.9159,20.9451,241700.0
2011-05-05 13:20:00,21.5,21.58,21.49,21.54,165200.0,20.9451,21.0231,20.9354,20.9841,165200.0
2011-05-05 13:30:00,21.55,21.57,21.54,21.55,116100.0,20.9938,21.0133,20.9841,20.9938,116100.0
2011-05-05 13:40:00,21.55,21.56,21.4,21.42,217200.0,20.9938,21.0036,20.8477,20.8672,217200.0
2011-05-05 13:50:00,21.42,21.42,21.21,21.36,355500.0,20.8672,20.8672,20.6626,20.8087,355500.0
2011-05-05 14:00:00,21.36,21.41,21.31,21.32,153300.0,20.8087,20.8574,20.76,20.7698,153300.0
2011-05-05 14:10:00,21.32,21.32,21.22,21.29,143600.0,20.7698,20.7698,20.6723,20.7405,143600.0
2011-05-05 14:20:00,21.29,21.37,21.27,21.29,232000.0,20.7405,20.8185,20.7211,20.7405,232000.0
2011-05-05 14:30:00,21.3,21.45,21.3,21.45,109300.0,20.7503,20.8964,20.7503,20.8964,109300.0
2011-05-05 14:40:00,21.45,21.48,21.39,21.47,187900.0,20.8964,20.9256,20.838,20.9159,187900.0
2011-05-05 14:50:00,21.47,21.5,21.36,21.45,193700.0,20.9159,20.9451,20.8087,20.8964,193700.0
2011-05-05 15:00:00,21.45,21.45,21.3,21.36,303800.0,20.8964,20.8964,20.7503,20.8087,303800.0
2011-05-05 15:10:00,21.36,21.49,21.29,21.49,427700.0,20.8087,20.9354,20.7405,20.9354,427700.0
2011-05-05 15:20:00,21.49,21.53,21.4,21.46,537200.0,20.9354,20.9743,20.8477,20.9062,537200.0
2011-05-05 15:30:00,21.46,21.57,21.41,21.53,643600.0,20.9062,21.0133,20.8574,20.9743,643600.0
2011-05-05 15:40:00,21.53,21.66,21.5,21.65,650900.0,20.9743,21.101,20.9451,21.0912,650900.0
2011-05-05 15:50:00,21.65,21.72,21.58,21.68,1288500.0,21.0912,21.1594,21.0231,21.1205,1288500.0
2011-05-06 09:30:00,21.68,21.94,21.51,21.75,657400.0,21.1205,21.3738,20.9549,21.1887,657400.0
2011-05-06 09:40:00,21.75,21.78,21.54,21.74,339800.0,21.1887,21.2179,20.9841,21.1789,339800.0
2011-05-06 09:50:00,21.75,21.75,21.46,21.5,347500.0,21.1887,21.1887,20.9062,20.9451,347500.0
2011-05-06 10:00:00,21.5,21.62,21.38,21.51,298900.0,20.9451,21.062,20.8282,20.9549,298900.0
2011-05-06 10:10:00,21.51,21.63,21.49,21.5,178300.0,20.9549,21.0718,20.9354,20.9451,178300.0
2011-05-06 10:20:00,21.5,21.65,21.5,21.62,249200.0,20.9451,21.0912,20.9451,21.062,249200.0
2011-05-06 10:30:00,21.63,21.73,21.6,21.72,82400.0,21.0718,21.1692,21.0425,21.1594,82400.0
2011-05-06 10:40:00,21.73,21.92,21.72,21.85,281000.0,21.1692,21.3543,21.1594,21.2861,281000.0
2011-05-06 10:50:00,21.86,21.99,21.84,21.98,168100.0,21.2958,21.4225,21.2763,21.4127,168100.0
2011-05-06 11:00:00,21.98,22.05,21.95,22.03,336200.0,21.4127,21.4809,21.3835,21.4614,336200.0
2011-05-06 11:10:00,22.01,22.17,22.0,22.15,234200.0,21.442,21.5978,21.4322,21.5783,234200.0
2011-05-06 11:20:00,22.15,22.15,21.95,21.96,183900.0,21.5783,21.5783,21.3835,21.3932,183900.0
2011-05-06 11:30:00,21.96,21.97,21.85,21.89,126800.0,21.3932,21.403,21.2861,21.3251,126800.0
2011-05-06 11:40:00,21.9,21.97,21.89,21.93,130600.0,21.3348,21.403,21.3251,21.364,130600.0
2011-05-06 11:50:00,21.92,21.93,21.85,21.87,104600.0,21.3543,21.364,21.2861,21.3056,104600.0
2011-05-06 12:00:00,21.88,21.9,21.79,21.79,122600.0,21.3153,21.3348,21.2276,21.2276,122600.0
2011-05-06 12:10:00,21.8,21.85,21.75,21.77,102700.0,21.2374,21.2861,21.1887,21.2082,102700.0
2011-05-06 12:20:00,21.76,21.87,21.76,21.82,54200.0,21.1984,21.3056,21.1984,21.2569,54200.0
2011-05-06 12:30:00,21.82,21.86,21.8,21.82,51300.0,21.2569,21.2958,21.2374,21.2569,51300.0
2011-05-06 12:40:00,21.83,21.84,21.71,21.73,85700.0,21.2666,21.2763,21.1497,21.1692,85700.0
2011-05-06 12:50:00,21.73,21.79,21.72,21.79,71600.0,21.1692,21.2276,21.1594,21.2276,71600.0
2011-05-06 13:00:00,21.79,21.8,21.73,21.79,88300.0,21.2276,21.2374,21.1692,21.2276,88300.0
2011-05-06 13:10:00,21.78,21.81,21.72,21.74,122900.0,21.2179,21.2471,21.1594,21.1789,122900.0
2011-05-06 13:20:00,21.73,21.77,21.73,21.74,94600.0,21.1692,21.2082,21.1692,21.1789,94600.0
2011-05-06 13:30:00,21.74,21.77,21.71,21.73,97000.0,21.1789,21.2082,21.1497,21.1692,97000.0
2011-05-06 13:40:00,21.74,21.8,21.71,21.79,121200.0,21.1789,21.2374,21.1497,21.2276,121200.0
2011-05-06 13:50:00,21.78,21.79,21.74,21.77,71500.0,21.2179,21.2276,21.1789,21.2082,71500.0
2011-05-06 14:00:00,21.77,21.8,21.73,21.8,65200.0,21.2082,21.2374,21.1692,21.2374,65200.0
2011-05-06 14:10:00,21.8,21.84,21.76,21.77,81500.0,21.2374,21.2763,21.1984,21.2082,81500.0
2011-05-06 14:20:00,21.77,21.77,21.68,21.7,102100.0,21.2082,21.2082,21.1205,21.14,102100.0
2011-05-06 14:30:00,21.71,21.73,21.61,21.62,154500.0,21.1497,21.1692,21.0523,21.062,154500.0
2011-05-06 14:40:00,21.63,21.68,21.62,21.63,105200.0,21.0718,21.1205,21.062,21.0718,105200.0
2011-05-06 14:50:00,21.63,21.69,21.6,21.61,123500.0,21.0718,21.1302,21.0425,21.0523,123500.0
2011-05-06 15:00:00,21.61,21.69,21.59,21.69,163000.0,21.0523,21.1302,21.0328,21.1302,163000.0
2011-05-06 15:10:00,21.7,21.75,21.69,21.73,103400.0,21.14,21.1887,21.1302,21.1692,103400.0
2011-05-06 15:20:00,21.73,21.74,21.67,21.71,161200.0,21.1692,21.1789,21.1107,21.1497,161200.0
2011-05-06 15:30:00,21.71,21.76,21.69,21.72,136800.0,21.1497,21.1984,21.1302,21.1594,136800.0
2011-05-06 15:40:00,21.73,21.79,21.72,21.79,248500.0,21.1692,21.2276,21.1594,21.2276,248500.0
2011-05-06 15:50:00,21.79,21.79,21.75,21.76,473700.0,21.2276,21.2276,21.1887,21.1984,473700.0
2011-05-09 09:30:00,21.7,21.91,21.69,21.91,207700.0,21.14,21.3445,21.1302,21.3445,207700.0
2011-05-09 09:40:00,21.9,22.0,21.84,21.99,241300.0,21.3348,21.4322,21.2763,21.4225,241300.0
2011-05-09 09:50:00,21.98,22.02,21.88,21.94,179000.0,21.4127,21.4517,21.3153,21.3738,179000.0
2011-05-09 10:00:00,21.94,21.95,21.86,21.87,288100.0,21.3738,21.3835,21.2958,21.3056,288100.0
2011-05-09 10:10:00,21.88,21.9,21.75,21.75,272500.0,21.3153,21.3348,21.1887,21.1887,272500.0
2011-05-09 10:20:00,21.75,21.83,21.7,21.74,128600.0,21.1887,21.2666,21.14,21.1789,128600.0
2011-05-09 10:30:00,21.74,21.9,21.73,21.89,160000.0,21.1789,21.3348,21.1692,21.3251,160000.0
2011-05-09 10:40:00,21.9,21.9,21.83,21.88,68400.0,21.3348,21.3348,21.2666,21.3153,68400.0
2011-05-09 10:50:00,21.87,21.93,21.87,21.88,199300.0,21.3056,21.364,21.3056,21.3153,199300.0
2011-05-09 11:00:00,21.87,22.0,21.87,21.99,80600.0,21.3056,21.4322,21.3056,21.4225,80600.0
2011-05-09 11:10:00,21.98,22.0,21.95,22.0,65800.0,21.4127,21.4322,21.3835,21.4322,65800.0
2011-05-09 11:20:00,22.0,22.04,21.99,22.02,112300.0,21.4322,21.4712,21.4225,21.4517,112300.0
2011-05-09 11:30:00,22.01,22.02,21.96,22.01,76500.0,21.442,21.4517,21.3932,21.442,76500.0
2011-05-09 11:40:00,22.0,22.01,21.93,21.99,45200.0,21.4322,21.442,21.364,21.4225,45200.0
2011-05-09 11:50:00,21.98,22.04,21.98,22.0,111300.0,21.4127,21.4712,21.4127,21.4322,111300.0
2011-05-09 12:00:00,22.0,22.05,21.99,22.01,117300.0,21.4322,21.4809,21.4225,21.442,117300.0
2011-05-09 12:10:00,22.01,22.01,21.99,22.0,121200.0,21.442,21.442,21.4225,21.4322,121200.0
2011-05-09 12:20:00,21.99,22.0,21.94,21.94,63300.0,21.4225,21.4322,21.3738,21.3738,63300.0
2011-05-09 12:30:00,21.94,22.01,21.94,22.0,48600.0,21.3738,21.442,21.3738,21.4322,48600.0
2011-05-09 12:40:00,21.99,22.01,21.97,21.99,65900.0,21.4225,21.442,21.403,21.4225,65900.0
2011-05-09 12:50:00,21.99,22.03,21.96,21.96,53400.0,21.4225,21.4614,21.3932,21.3932,53400.0
2011-05-09 13:00:00,21.97,22.0,21.96,21.99,59400.0,21.403,21.4322,21.3932,21.4225,59400.0
2011-05-09 13:10:00,22.0,22.0,21.98,21.99,57500.0,21.4322,21.4322,21.4127,21.4225,57500.0
2011-05-09 13:20:00,21.99,22.0,21.97,21.99,66700.0,21.4225,21.4322,21.403,21.4225,66700.0
2011-05-09 13:30:00,22.0,22.01,21.99,22.0,46100.0,21.4322,21.442,21.4225,21.4322,46100.0
2011-05-09 13:40:00,21.99,22.07,21.99,22.06,87100.0,21.4225,21.5004,21.4225,21.4907,87100.0
2011-05-09 13:50:00,22.05,22.11,22.05,22.11,66200.0,21.4809,21.5394,21.4809,21.5394,66200.0
2011-05-09 14:00:00,22.1,22.12,22.07,22.09,52400.0,21.5296,21.5491,21.5004,21.5199,52400.0
2011-05-09 14:10:00,22.09,22.12,22.07,22.1,72400.0,21.5199,21.5491,21.5004,21.5296,72400.0
2011-05-09 14:20:00,22.09,22.14,22.09,22.12,116200.0,21.5199,21.5686,21.5199,21.5491,116200.0
2011-05-09 14:30:00,22.11,22.14,22.11,22.14,64500.0,21.5394,21.5686,21.5394,21.5686,64500.0
2011-05-09 14:40:00,22.14,22.14,22.09,22.09,75300.0,21.5686,21.5686,21.5199,21.5199,75300.0
2011-05-09 14:50:00,22.09,22.13,22.09,22.13,95900.0,21.5199,21.5589,21.5199,21.5589,95900.0
2011-05-09 15:00:00,22.13,22.16,22.12,22.14,275600.0,21.5589,21.5881,21.5491,21.5686,275600.0
2011-05-09 15:10:00,22.13,22.2,22.13,22.19,296600.0,21.5589,21.6271,21.5589,21.6173,296600.0
2011-05-09 15:20:00,22.19,22.22,22.18,22.19,279400.0,21.6173,21.6465,21.6076,21.6173,279400.0
2011-05-09 15:30:00,22.19,22.23,22.19,22.21,198300.0,21.6173,21.6563,21.6173,21.6368,198300.0
2011-05-09 15:40:00,22.21,22.22,22.14,22.15,270700.0,21.6368,21.6465,21.5686,21.5783,270700.0
2011-05-09 15:50:00,22.15,22.16,22.04,22.04,503700.0,21.5783,21.5881,21.4712,21.4712,503700.0
2011-05-10 09:30:00,22.09,22.14,22.0,22.05,181200.0,21.5199,21.5686,21.4322,21.4809,181200.0
2011-05-10 09:40:00,22.05,22.1,21.97,22.06,172900.0,21.4809,21.5296,21.403,21.4907,172900.0
2011-05-10 09:50:00,22.07,22.35,22.05,22.21,241400.0,21.5004,21.7732,21.4809,21.6368,241400.0
2011-05-10 10:00:00,22.22,22.26,22.09,22.1,197300.0,21.6465,21.6855,21.5199,21.5296,197300.0
2011-05-10 10:10:00,22.1,22.16,22.08,22.12,247700.0,21.5296,21.5881,21.5102,21.5491,247700.0
2011-05-10 10:20:00,22.12,22.23,22.12,22.22,80700.0,21.5491,21.6563,21.5491,21.6465,80700.0
2011-05-10 10:30:00,22.22,22.36,22.21,22.31,249500.0,21.6465,21.7829,21.6368,21.7342,249500.0
2011-05-10 10:40:00,22.3,22.35,22.25,22.34,114100.0,21.7245,21.7732,21.6758,21.7634,114100.0
2011-05-10 10:50:00,22.34,22.41,22.32,22.38,197500.0,21.7634,21.8316,21.744,21.8024,197500.0
2011-05-10 11:00:00,22.38,22.39,22.32,22.39,92400.0,21.8024,21.8122,21.744,21.8122,92400.0
2011-05-10 11:10:00,22.39,22.39,22.34,22.35,70400.0,21.8122,21.8122,21.7634,21.7732,70400.0
2011-05-10 11:20:00,22.34,22.38,22.32,22.37,163700.0,21.7634,21.8024,21.744,21.7927,163700.0
2011-05-10 11:30:00,22.38,22.42,22.35,22.41,143200.0,21.8024,21.8414,21.7732,21.8316,143200.0
2011-05-10 11:40:00,22.41,22.46,22.4,22.43,109800.0,21.8316,21.8803,21.8219,21.8511,109800.0
2011-05-10 11:50:00,22.43,22.51,22.43,22.47,184400.0,21.8511,21.9291,21.8511,21.8901,184400.0
2011-05-10 12:00:00,22.48,22.52,22.45,22.48,187700.0,21.8998,21.9388,21.8706,21.8998,187700.0
2011-05-10 12:10:00,22.48,22.49,22.44,22.45,34400.0,21.8998,21.9096,21.8609,21.8706,34400.0
2011-05-10 12:20:00,22.44,22.52,22.44,22.51,84500.0,21.8609,21.9388,21.8609,21.9291,84500.0
2011-05-10 12:30:00,22.51,22.59,22.51,22.57,152100.0,21.9291,22.007,21.9291,21.9875,152100.0
2011-05-10 12:40:00,22.58,22.64,22.57,22.57,247000.0,21.9972,22.0557,21.9875,21.9875,247000.0
2011-05-10 12:50:00,22.57,22.61,22.54,22.59,142300.0,21.9875,22.0265,21.9583,22.007,142300.0
2011-05-10 13:00:00,22.6,22.62,22.54,22.55,408700.0,22.0167,22.0362,21.9583,21.968,408700.0
2011-05-10 13:10:00,22.56,22.56,22.51,22.54,178600.0,21.9778,21.9778,21.9291,21.9583,178600.0
2011-05-10 13:20:00,22.54,22.54,22.52,22.53,39800.0,21.9583,21.9583,21.9388,21.9485,39800.0
2011-05-10 13:30:00,22.53,22.58,22.51,22.58,89900.0,21.9485,21.9972,21.9291,21.9972,89900.0
2011-05-10 13:40:00,22.58,22.63,22.56,22.58,86000.0,21.9972,22.046,21.9778,21.9972,86000.0
2011-05-10 13:50:00,22.57,22.61,22.56,22.6,30900.0,21.9875,22.0265,21.9778,22.0167,30900.0
2011-05-10 14:00:00,22.6,22.6,22.56,22.57,32300.0,22.0167,22.0167,21.9778,21.9875,32300.0
2011-05-10 14:10:00,22.58,22.6,22.56,22.58,87100.0,21.9972,22.0167,21.9778,21.9972,87100.0
2011-05-10 14:20:00,22.58,22.61,22.55,22.59,273700.0,21.9972,22.0265,21.968,22.007,273700.0
2011-05-10 14:30:00,22.58,22.68,22.58,22.67,107500.0,21.9972,22.0947,21.9972,22.0849,107500.0
2011-05-10 14:40:00,22.68,22.73,22.65,22.72,174300.0,22.0947,22.1434,22.0654,22.1336,174300.0
2011-05-10 14:50:00,22.71,22.77,22.69,22.76,168900.0,22.1239,22.1823,22.1044,22.1726,168900.0
2011-05-10 15:00:00,22.76,22.76,22.72,22.73,122800.0,22.1726,22.1726,22.1336,22.1434,122800.0
2011-05-10 15:10:00,22.74,22.87,22.73,22.87,381900.0,22.1531,22.2798,22.1434,22.2798,381900.0
2011-05-10 15:20:00,22.87,22.88,22.82,22.85,320500.0,22.2798,22.2895,22.2311,22.2603,320500.0
2011-05-10 15:30:00,22.86,22.87,22.75,22.75,368200.0,22.27,22.2798,22.1629,22.1629,368200.0
2011-05-10 15:40:00,22.76,22.81,22.73,22.75,425400.0,22.1726,22.2213,22.1434,22.1629,425400.0
2011-05-10 15:50:00,22.75,22.76,22.63,22.76,426100.0,22.1629,22.1726,22.046,22.1726,426100.0
2011-05-11 09:30:00,22.68,22.88,22.64,22.69,214700.0,22.0947,22.2895,22.0557,22.1044,214700.0
2011-05-11 09:40:00,22.69,22.79,22.61,22.79,204300.0,22.1044,22.2018,22.0265,22.2018,204300.0
2011-05-11 09:50:00,22.8,22.98,22.8,22.93,360100.0,22.2116,22.3869,22.2116,22.3382,360100.0
2011-05-11 10:00:00,22.93,22.98,22.86,22.95,191600.0,22.3382,22.3869,22.27,22.3577,191600.0
2011-05-11 10:10:00,22.94,22.98,22.92,22.92,260800.0,22.348,22.3869,22.3285,22.3285,260800.0
2011-05-11 10:20:00,22.92,22.97,22.86,22.87,153200.0,22.3285,22.3772,22.27,22.2798,153200.0
2011-05-11 10:30:00,22.87,22.87,22.75,22.76,128700.0,22.2798,22.2798,22.1629,22.1726,128700.0
2011-05-11 10:40:00,22.76,22.8,22.72,22.72,150000.0,22.1726,22.2116,22.1336,22.1336,150000.0
2011-05-11 10:50:00,22.73,22.8,22.71,22.71,156200.0,22.1434,22.2116,22.1239,22.1239,156200.0
2011-05-11 11:00:00,22.71,22.74,22.68,22.73,129900.0,22.1239,22.1531,22.0947,22.1434,129900.0
2011-05-11 11:10:00,22.73,22.74,22.66,22.71,550600.0,22.1434,22.1531,22.0752,22.1239,550600.0
2011-05-11 11:20:00,22.71,22.73,22.7,22.7,35000.0,22.1239,22.1434,22.1142,22.1142,35000.0
2011-05-11 11:30:00,22.7,22.75,22.68,22.69,92700.0,22.1142,22.1629,22.0947,22.1044,92700.0
2011-05-11 11:40:00,22.69,22.74,22.69,22.72,48000.0,22.1044,22.1531,22.1044,22.1336,48000.0
2011-05-11 11:50:00,22.71,22.75,22.69,22.69,129100.0,22.1239,22.1629,22.1044,22.1044,129100.0
2011-05-11 12:00:00,22.69,22.69,22.56,22.64,169700.0,22.1044,22.1044,21.9778,22.0557,169700.0
2011-05-11 12:10:00,22.63,22.64,22.44,22.48,185500.0,22.046,22.0557,21.8609,21.8998,185500.0
2011-05-11 12:20:00,22.48,22.52,22.44,22.44,123800.0,21.8998,21.9388,21.8609,21.8609,123800.0
2011-05-11 12:30:00,22.44,22.59,22.42,22.58,166100.0,21.8609,22.007,21.8414,21.9972,166100.0
2011-05-11 12:40:00,22.58,22.64,22.48,22.52,107900.0,21.9972,22.0557,21.8998,21.9388,107900.0
2011-05-11 12:50:00,22.51,22.57,22.49,22.57,41700.0,21.9291,21.9875,21.9096,21.9875,41700.0
2011-05-11 13:00:00,22.57,22.57,22.44,22.45,50900.0,21.9875,21.9875,21.8609,21.8706,50900.0
2011-05-11 13:10:00,22.45,22.45,22.41,22.43,56000.0,21.8706,21.8706,21.8316,21.8511,56000.0
2011-05-11 13:20:00,22.43,22.49,22.43,22.44,75000.0,21.8511,21.9096,21.8511,21.8609,75000.0
2011-05-11 13:30:00,22.45,22.46,22.35,22.42,93200.0,21.8706,21.8803,21.7732,21.8414,93200.0
2011-05-11 13:40:00,22.42,22.51,22.42,22.49,57400.0,21.8414,21.9291,21.8414,21.9096,57400.0
2011-05-11 13:50:00,22.49,22.49,22.39,22.41,38000.0,21.9096,21.9096,21.8122,21.8316,38000.0
2011-05-11 14:00:00,22.41,22.46,22.39,22.4,50300.0,21.8316,21.8803,21.8122,21.8219,50300.0
2011-05-11 14:10:00,22.41,22.43,22.38,22.4,119300.0,21.8316,21.8511,21.8024,21.8219,119300.0
2011-05-11 14:20:00,22.4,22.41,22.33,22.41,87200.0,21.8219,21.8316,21.7537,21.8316,87200.0
2011-05-11 14:30:00,22.4,22.46,22.39,22.45,85100.0,21.8219,21.8803,21.8122,21.8706,85100.0
2011-05-11 14:40:00,22.45,22.5,22.44,22.46,55000.0,21.8706,21.9193,21.8609,21.8803,55000.0
2011-05-11 14:50:00,22.45,22.46,22.43,22.44,73400.0,21.8706,21.8803,21.8511,21.8609,73400.0
2011-05-11 15:00:00,22.43,22.48,22.43,22.47,75100.0,21.8511,21.8998,21.8511,21.8901,75100.0
2011-05-11 15:10:00,22.46,22.53,22.44,22.51,106300.0,21.8803,21.9485,21.8609,21.9291,106300.0
2011-05-11 15:20:00,22.51,22.61,22.51,22.54,149400.0,21.9291,22.0265,21.9291,21.9583,149400.0
2011-05-11 15:30:00,22.53,22.59,22.49,22.52,168700.0,21.9485,22.007,21.9096,21.9388,168700.0
2011-05-11 15:40:00,22.53,22.57,22.5,22.56,135300.0,21.9485,21.9875,21.9193,21.9778,135300.0
2011-05-11 15:50:00,22.57,22.63,22.55,22.61,340000.0,21.9875,22.046,21.968,22.0265,340000.0
2011-05-12 09:30:00,22.6,22.6,22.46,22.46,80500.0,22.0167,22.0167,21.8803,21.8803,80500.0
2011-05-12 09:40:00,22.46,22.54,22.44,22.53,70600.0,21.8803,21.9583,21.8609,21.9485,70600.0
2011-05-12 09:50:00,22.54,22.57,22.49,22.51,83800.0,21.9583,21.9875,21.9096,21.9291,83800.0
2011-05-12 10:00:00,22.51,22.54,22.44,22.5,162700.0,21.9291,21.9583,21.8609,21.9193,162700.0
2011-05-12 10:10:00,22.51,22.68,22.5,22.64,101200.0,21.9291,22.0947,21.9193,22.0557,101200.0
2011-05-12 10:20:00,22.64,22.73,22.59,22.71,99700.0,22.0557,22.1434,22.007,22.1239,99700.0
2011-05-12 10:30:00,22.71,22.74,22.68,22.71,76800.0,22.1239,22.1531,22.0947,22.1239,76800.0
2011-05-12 10:40:00,22.71,22.75,22.62,22.75,80900.0,22.1239,22.1629,22.0362,22.1629,80900.0
2011-05-12 10:50:00,22.74,22.75,22.65,22.69,94000.0,22.1531,22.1629,22.0654,22.1044,94000.0
2011-05-12 11:00:00,22.68,22.74,22.63,22.73,206600.0,22.0947,22.1531,22.046,22.1434,206600.0
2011-05-12 11:10:00,22.72,22.76,22.69,22.75,89400.0,22.1336,22.1726,22.1044,22.1629,89400.0
2011-05-12 11:20:00,22.76,22.77,22.73,22.73,84300.0,22.1726,22.1823,22.1434,22.1434,84300.0
2011-05-12 11:30:00,22.74,22.77,22.73,22.75,124800.0,22.1531,22.1823,22.1434,22.1629,124800.0
2011-05-12 11:40:00,22.75,22.78,22.73,22.77,50000.0,22.1629,22.1921,22.1434,22.1823,50000.0
2011-05-12 11:50:00,22.76,22.8,22.75,22.76,60200.0,22.1726,22.2116,22.1629,22.1726,60200.0
2011-05-12 12:00:00,22.76,22.79,22.75,22.79,56000.0,22.1726,22.2018,22.1629,22.2018,56000.0
2011-05-12 12:10:00,22.79,22.81,22.78,22.79,78100.0,22.2018,22.2213,22.1921,22.2018,78100.0
2011-05-12 12:20:00,22.79,22.85,22.78,22.84,70000.0,22.2018,22.2603,22.1921,22.2505,70000.0
2011-05-12 12:30:00,22.85,22.86,22.83,22.85,31500.0,22.2603,22.27,22.2408,22.2603,31500.0
2011-05-12 12:40:00,22.85,22.86,22.8,22.83,68000.0,22.2603,22.27,22.2116,22.2408,68000.0
2011-05-12 12:50:00,22.84,22.85,22.81,22.84,60700.0,22.2505,22.2603,22.2213,22.2505,60700.0
2011-05-12 13:00:00,22.84,22.91,22.84,22.88,77200.0,22.2505,22.3187,22.2505,22.2895,77200.0
2011-05-12 13:10:00,22.88,22.95,22.87,22.95,83800.0,22.2895,22.3577,22.2798,22.3577,83800.0
2011-05-12 13:20:00,22.95,22.99,22.94,22.98,96200.0,22.3577,22.3967,22.348,22.3869,96200.0
2011-05-12 13:30:00,22.98,22.98,22.92,22.95,126700.0,22.3869,22.3869,22.3285,22.3577,126700.0
2011-05-12 13:40:00,22.95,22.96,22.92,22.95,35400.0,22.3577,22.3674,22.3285,22.3577,35400.0
2011-05-12 13:50:00,22.95,22.98,22.94,22.96,66500.0,22.3577,22.3869,22.348,22.3674,66500.0
2011-05-12 14:00:00,22.95,23.03,22.95,23.03,102100.0,22.3577,22.4356,22.3577,22.4356,102100.0
2011-05-12 14:10:00,23.03,23.05,23.02,23.02,61800.0,22.4356,22.4551,22.4259,22.4259,61800.0
2011-05-12 14:20:00,23.01,23.05,23.0,23.05,75400.0,22.4161,22.4551,22.4064,22.4551,75400.0
2011-05-12 14:30:00,23.05,23.06,23.02,23.06,103500.0,22.4551,22.4649,22.4259,22.4649,103500.0
2011-05-12 14:40:00,23.05,23.09,22.92,22.93,227200.0,22.4551,22.4941,22.3285,22.3382,227200.0
2011-05-12 14:50:00,22.92,22.93,22.84,22.87,143700.0,22.3285,22.3382,22.2505,22.2798,143700.0
2011-05-12 15:00:00,22.88,22.91,22.83,22.9,126000.0,22.2895,22.3187,22.2408,22.309,126000.0
2011-05-12 15:10:00,22.9,22.92,22.86,22.88,104600.0,22.309,22.3285,22.27,22.2895,104600.0
2011-05-12 15:20:00,22.89,22.93,22.88,22.92,126800.0,22.2992,22.3382,22.2895,22.3285,126800.0
2011-05-12 15:30:00,22.93,22.93,22.87,22.9,197000.0,22.3382,22.3382,22.2798,22.309,197000.0
2011-05-12 15:40:00,22.9,22.93,22.88,22.91,156600.0,22.309,22.3382,22.2895,22.3187,156600.0
2011-05-12 15:50:00,22.91,22.95,22.88,22.89,352200.0,22.3187,22.3577,22.2895,22.2992,352200.0
2011-05-13 09:30:00,22.91,23.08,22.91,23.03,168400.0,22.3187,22.4843,22.3187,22.4356,168400.0
2011-05-13 09:40:00,23.04,23.27,23.02,23.26,260400.0,22.4454,22.6694,22.4259,22.6597,260400.0
2011-05-13 09:50:00,23.26,23.35,23.21,23.32,262500.0,22.6597,22.7474,22.611,22.7181,262500.0
2011-05-13 10:00:00,23.33,23.39,23.32,23.38,410500.0,22.7279,22.7863,22.7181,22.7766,410500.0
2011-05-13 10:10:00,23.38,23.43,23.27,23.36,543000.0,22.7766,22.8253,22.6694,22.7571,543000.0
2011-05-13 10:20:00,23.36,23.4,23.32,23.39,245100.0,22.7571,22.7961,22.7181,22.7863,245100.0
2011-05-13 10:30:00,23.39,23.61,23.36,23.61,424800.0,22.7863,23.0007,22.7571,23.0007,424800.0
2011-05-13 10:40:00,23.61,23.65,23.49,23.5,194000.0,23.0007,23.0396,22.8838,22.8935,194000.0
2011-05-13 10:50:00,23.51,23.59,23.45,23.5,155500.0,22.9032,22.9812,22.8448,22.8935,155500.0
2011-05-13 11:00:00,23.5,23.51,23.43,23.48,222300.0,22.8935,22.9032,22.8253,22.874,222300.0
2011-05-13 11:10:00,23.48,23.62,23.48,23.54,246400.0,22.874,23.0104,22.874,22.9325,246400.0
2011-05-13 11:20:00,23.55,23.74,23.55,23.69,452800.0,22.9422,23.1273,22.9422,23.0786,452800.0
2011-05-13 11:30:00,23.69,23.86,23.68,23.8,313000.0,23.0786,23.2442,23.0689,23.1858,313000.0
2011-05-13 11:40:00,23.8,23.85,23.72,23.77,155000.0,23.1858,23.2345,23.1078,23.1565,155000.0
2011-05-13 11:50:00,23.76,23.77,23.63,23.72,641900.0,23.1468,23.1565,23.0201,23.1078,641900.0
2011-05-13 12:00:00,23.72,23.73,23.65,23.68,151600.0,23.1078,23.1176,23.0396,23.0689,151600.0
2011-05-13 12:10:00,23.69,23.75,23.62,23.67,219100.0,23.0786,23.1371,23.0104,23.0591,219100.0
2011-05-13 12:20:00,23.68,23.71,23.6,23.69,207900.0,23.0689,23.0981,22.9909,23.0786,207900.0
2011-05-13 12:30:00,23.68,23.69,23.6,23.61,164400.0,23.0689,23.0786,22.9909,23.0007,164400.0
2011-05-13 12:40:00,23.6,23.69,23.6,23.67,170500.0,22.9909,23.0786,22.9909,23.0591,170500.0
2011-05-13 12:50:00,23.68,23.69,23.59,23.64,334600.0,23.0689,23.0786,22.9812,23.0299,334600.0
2011-05-13 13:00:00,23.64,23.67,23.6,23.67,161300.0,23.0299,23.0591,22.9909,23.0591,161300.0
2011-05-13 13:10:00,23.68,23.78,23.67,23.76,158400.0,23.0689,23.1663,23.0591,23.1468,158400.0
2011-05-13 13:20:00,23.76,23.87,23.76,23.79,198200.0,23.1468,23.254,23.1468,23.176,198200.0
2011-05-13 13:30:00,23.79,23.87,23.78,23.79,98100.0,23.176,23.254,23.1663,23.176,98100.0
2011-05-13 13:40:00,23.79,23.8,23.71,23.79,101000.0,23.176,23.1858,23.0981,23.176,101000.0
2011-05-13 13:50:00,23.79,23.84,23.79,23.84,56900.0,23.176,23.2247,23.176,23.2247,56900.0
2011-05-13 14:00:00,23.84,23.9,23.8,23.89,133100.0,23.2247,23.2832,23.1858,23.2734,133100.0
2011-05-13 14:10:00,23.89,24.0,23.86,23.98,239300.0,23.2734,23.3806,23.2442,23.3611,239300.0
2011-05-13 14:20:00,23.98,24.05,23.89,23.89,245400.0,23.3611,23.4293,23.2734,23.2734,245400.0
2011-05-13 14:30:00,23.89,23.9,23.77,23.78,270300.0,23.2734,23.2832,23.1565,23.1663,270300.0
2011-05-13 14:40:00,23.78,23.79,23.72,23.75,129400.0,23.1663,23.176,23.1078,23.1371,129400.0
2011-05-13 14:50:00,23.75,23.78,23.68,23.74,202000.0,23.1371,23.1663,23.0689,23.1273,202000.0
2011-05-13 15:00:00,23.74,23.79,23.69,23.76,152900.0,23.1273,23.176,23.0786,23.1468,152900.0
2011-05-13 15:10:00,23.76,23.78,23.75,23.76,89600.0,23.1468,23.1663,23.1371,23.1468,89600.0
2011-05-13 15:20:00,23.75,23.8,23.7,23.73,257900.0,23.1371,23.1858,23.0883,23.1176,257900.0
2011-05-13 15:30:00,23.74,23.78,23.73,23.76,159200.0,23.1273,23.1663,23.1176,23.1468,159200.0
2011-05-13 15:40:00,23.76,23.76,23.68,23.71,527500.0,23.1468,23.1468,23.0689,23.0981,527500.0
2011-05-13 15:50:00,23.7,23.72,23.6,23.7,581900.0,23.0883,23.1078,22.9909,23.0883,581900.0
2011-05-16 09:30:00,23.59,23.63,23.48,23.6,145000.0,22.9812,23.0201,22.874,22.9909,145000.0
2011-05-16 09:40:00,23.59,23.65,23.54,23.59,190000.0,22.9812,23.0396,22.9325,22.9812,190000.0
2011-05-16 09:50:00,23.58,23.59,23.43,23.48,126700.0,22.9714,22.9812,22.8253,22.874,126700.0
2011-05-16 10:00:00,23.48,23.6,23.47,23.58,145200.0,22.874,22.9909,22.8643,22.9714,145200.0
2011-05-16 10:10:00,23.59,23.68,23.58,23.62,192700.0,22.9812,23.0689,22.9714,23.0104,192700.0
2011-05-16 10:20:00,23.61,23.65,23.56,23.57,191400.0,23.0007,23.0396,22.952,22.9617,191400.0
2011-05-16 10:30:00,23.57,23.59,23.52,23.57,119300.0,22.9617,22.9812,22.913,22.9617,119300.0
2011-05-16 10:40:00,23.57,23.6,23.56,23.59,105800.0,22.9617,22.9909,22.952,22.9812,105800.0
2011-05-16 10:50:00,23.59,23.62,23.59,23.61,102300.0,22.9812,23.0104,22.9812,23.0007,102300.0
2011-05-16 11:00:00,23.61,23.62,23.57,23.58,156800.0,23.0007,23.0104,22.9617,22.9714,156800.0
2011-05-16 11:10:00,23.58,23.59,23.52,23.53,76700.0,22.9714,22.9812,22.913,22.9227,76700.0
2011-05-16 11:20:00,23.54,23.54,23.49,23.49,60500.0,22.9325,22.9325,22.8838,22.8838,60500.0
2011-05-16 11:30:00,23.49,23.58,23.49,23.56,75200.0,22.8838,22.9714,22.8838,22.952,75200.0
2011-05-16 11:40:00,23.56,23.58,23.47,23.51,115800.0,22.952,22.9714,22.8643,22.9032,115800.0
2011-05-16 11:50:00,23.51,23.54,23.41,23.41,86100.0,22.9032,22.9325,22.8058,22.8058,86100.0
2011-05-16 12:00:00,23.41,23.43,23.33,23.33,108600.0,22.8058,22.8253,22.7279,22.7279,108600.0
2011-05-16 12:10:00,23.33,23.33,23.26,23.31,211100.0,22.7279,22.7279,22.6597,22.7084,211100.0
2011-05-16 12:20:00,23.32,23.35,23.27,23.28,92000.0,22.7181,22.7474,22.6694,22.6792,92000.0
2011-05-16 12:30:00,23.29,23.39,23.29,23.37,126100.0,22.6889,22.7863,22.6889,22.7669,126100.0
2011-05-16 12:40:00,23.37,23.43,23.33,23.35,91300.0,22.7669,22.8253,22.7279,22.7474,91300.0
2011-05-16 12:50:00,23.35,23.35,23.23,23.24,109600.0,22.7474,22.7474,22.6305,22.6402,109600.0
2011-05-16 13:00:00,23.24,23.25,23.21,23.24,55800.0,22.6402,22.65,22.611,22.6402,55800.0
2011-05-16 13:10:00,23.24,23.27,23.21,23.26,64200.0,22.6402,22.6694,22.611,22.6597,64200.0
2011-05-16 13:20:00,23.27,23.37,23.26,23.37,70400.0,22.6694,22.7669,22.6597,22.7669,70400.0
2011-05-16 13:30:00,23.37,23.41,23.33,23.35,60800.0,22.7669,22.8058,22.7279,22.7474,60800.0
2011-05-16 13:40:00,23.35,23.42,23.33,23.41,184200.0,22.7474,22.8156,22.7279,22.8058,184200.0
2011-05-16 13:50:00,23.4,23.42,23.34,23.35,104700.0,22.7961,22.8156,22.7376,22.7474,104700.0
2011-05-16 14:00:00,23.36,23.44,23.34,23.42,58200.0,22.7571,22.8351,22.7376,22.8156,58200.0
2011-05-16 14:10:00,23.41,23.42,23.34,23.35,83400.0,22.8058,22.8156,22.7376,22.7474,83400.0
2011-05-16 14:20:00,23.36,23.37,23.27,23.28,45700.0,22.7571,22.7669,22.6694,22.6792,45700.0
2011-05-16 14:30:00,23.29,23.36,23.24,23.26,115400.0,22.6889,22.7571,22.6402,22.6597,115400.0
2011-05-16 14:40:00,23.26,23.33,23.24,23.32,77900.0,22.6597,22.7279,22.6402,22.7181,77900.0
2011-05-16 14:50:00,23.32,23.37,23.29,23.34,174800.0,22.7181,22.7669,22.6889,22.7376,174800.0
2011-05-16 15:00:00,23.34,23.38,23.33,23.34,95100.0,22.7376,22.7766,22.7279,22.7376,95100.0
2011-05-16 15:10:00,23.34,23.35,23.28,23.31,194000.0,22.7376,22.7474,22.6792,22.7084,194000.0
2011-05-16 15:20:00,23.31,23.32,23.24,23.25,114500.0,22.7084,22.7181,22.6402,22.65,114500.0
2011-05-16 15:30:00,23.25,23.3,23.23,23.24,136200.0,22.65,22.6987,22.6305,22.6402,136200.0
2011-05-16 15:40:00,23.24,23.25,23.15,23.15,249300.0,22.6402,22.65,22.5525,22.5525,249300.0
2011-05-16 15:50:00,23.15,23.16,23.1,23.11,601600.0,22.5525,22.5623,22.5038,22.5136,601600.0
2011-05-17 09:30:00,23.09,23.3,23.09,23.3,209800.0,22.4941,22.6987,22.4941,22.6987,209800.0
2011-05-17 09:40:00,23.3,23.43,23.28,23.41,145600.0,22.6987,22.8253,22.6792,22.8058,145600.0
2011-05-17 09:50:00,23.4,23.53,23.35,23.51,136900.0,22.7961,22.9227,22.7474,22.9032,136900.0
2011-05-17 10:00:00,23.51,23.51,23.34,23.38,303400.0,22.9032,22.9032,22.7376,22.7766,303400.0
2011-05-17 10:10:00,23.37,23.55,23.36,23.55,173900.0,22.7669,22.9422,22.7571,22.9422,173900.0
2011-05-17 10:20:00,23.55,23.69,23.53,23.62,195400.0,22.9422,23.0786,22.9227,23.0104,195400.0
2011-05-17 10:30:00,23.63,23.69,23.6,23.6,210800.0,23.0201,23.0786,22.9909,22.9909,210800.0
2011-05-17 10:40:00,23.61,23.62,23.5,23.55,118800.0,23.0007,23.0104,22.8935,22.9422,118800.0
2011-05-17 10:50:00,23.54,23.59,23.48,23.5,162400.0,22.9325,22.9812,22.874,22.8935,162400.0
2011-05-17 11:00:00,23.5,23.5,23.34,23.37,96000.0,22.8935,22.8935,22.7376,22.7669,96000.0
2011-05-17 11:10:00,23.37,23.43,23.33,23.37,80500.0,22.7669,22.8253,22.7279,22.7669,80500.0
2011-05-17 11:20:00,23.38,23.44,23.29,23.32,103100.0,22.7766,22.8351,22.6889,22.7181,103100.0
2011-05-17 11:30:00,23.33,23.38,23.25,23.25,111000.0,22.7279,22.7766,22.65,22.65,111000.0
2011-05-17 11:40:00,23.25,23.28,23.22,23.25,213300.0,22.65,22.6792,22.6207,22.65,213300.0
2011-05-17 11:50:00,23.25,23.25,23.18,23.2,86700.0,22.65,22.65,22.5818,22.6012,86700.0
2011-05-17 12:00:00,23.2,23.26,23.2,23.21,143200.0,22.6012,22.6597,22.6012,22.611,143200.0
2011-05-17 12:10:00,23.21,23.25,23.19,23.2,61400.0,22.611,22.65,22.5915,22.6012,61400.0
2011-05-17 12:20:00,23.21,23.3,23.19,23.21,93600.0,22.611,22.6987,22.5915,22.611,93600.0
2011-05-17 12:30:00,23.21,23.26,23.21,23.26,79300.0,22.611,22.6597,22.611,22.6597,79300.0
2011-05-17 12:40:00,23.26,23.3,23.25,23.26,111700.0,22.6597,22.6987,22.65,22.6597,111700.0
2011-05-17 12:50:00,23.25,23.26,23.18,23.2,87300.0,22.65,22.6597,22.5818,22.6012,87300.0
2011-05-17 13:00:00,23.2,23.22,23.19,23.2,110300.0,22.6012,22.6207,22.5915,22.6012,110300.0
2011-05-17 13:10:00,23.2,23.22,23.19,23.19,73300.0,22.6012,22.6207,22.5915,22.5915,73300.0
2011-05-17 13:20:00,23.19,23.22,23.13,23.21,197500.0,22.5915,22.6207,22.5331,22.611,197500.0
2011-05-17 13:30:00,23.21,23.23,23.19,23.22,116300.0,22.611,22.6305,22.5915,22.6207,116300.0
2011-05-17 13:40:00,23.22,23.28,23.22,23.26,161700.0,22.6207,22.6792,22.6207,22.6597,161700.0
2011-05-17 13:50:00,23.26,23.3,23.24,23.27,96800.0,22.6597,22.6987,22.6402,22.6694,96800.0
2011-05-17 14:00:00,23.28,23.33,23.27,23.32,147300.0,22.6792,22.7279,22.6694,22.7181,147300.0
2011-05-17 14:10:00,23.32,23.33,23.25,23.27,147500.0,22.7181,22.7279,22.65,22.6694,147500.0
2011-05-17 14:20:00,23.27,23.28,23.22,23.27,82200.0,22.6694,22.6792,22.6207,22.6694,82200.0
2011-05-17 14:30:00,23.26,23.34,23.25,23.34,74100.0,22.6597,22.7376,22.65,22.7376,74100.0
2011-05-17 14:40:00,23.34,23.34,23.27,23.32,95300.0,22.7376,22.7376,22.6694,22.7181,95300.0
2011-05-17 14:50:00,23.31,23.35,23.31,23.35,125400.0,22.7084,22.7474,22.7084,22.7474,125400.0
2011-05-17 15:00:00,23.35,23.35,23.28,23.33,136100.0,22.7474,22.7474,22.6792,22.7279,136100.0
2011-05-17 15:10:00,23.33,23.36,23.28,23.32,113100.0,22.7279,22.7571,22.6792,22.7181,113100.0
2011-05-17 15:20:00,23.31,23.39,23.31,23.34,136000.0,22.7084,22.7863,22.7084,22.7376,136000.0
2011-05-17 15:30:00,23.34,23.39,23.32,23.35,113700.0,22.7376,22.7863,22.7181,22.7474,113700.0
2011-05-17 15:40:00,23.35,23.4,23.34,23.38,151300.0,22.7474,22.7961,22.7376,22.7766,151300.0
2011-05-17 15:50:00,23.38,23.38,23.3,23.38,227200.0,22.7766,22.7766,22.6987,22.7766,227200.0
2011-05-18 09:30:00,23.25,23.39,23.23,23.36,201400.0,22.65,22.7863,22.6305,22.7571,201400.0
2011-05-18 09:40:00,23.35,23.48,23.35,23.47,102000.0,22.7474,22.874,22.7474,22.8643,102000.0
2011-05-18 09:50:00,23.47,23.49,23.31,23.32,86000.0,22.8643,22.8838,22.7084,22.7181,86000.0
2011-05-18 10:00:00,23.32,23.36,23.28,23.36,80000.0,22.7181,22.7571,22.6792,22.7571,80000.0
2011-05-18 10:10:00,23.36,23.38,23.32,23.37,57000.0,22.7571,22.7766,22.7181,22.7669,57000.0
2011-05-18 10:20:00,23.36,23.42,23.36,23.41,43500.0,22.7571,22.8156,22.7571,22.8058,43500.0
2011-05-18 10:30:00,23.42,23.46,23.39,23.39,105800.0,22.8156,22.8545,22.7863,22.7863,105800.0
2011-05-18 10:40:00,23.39,23.43,23.37,23.42,88900.0,22.7863,22.8253,22.7669,22.8156,88900.0
2011-05-18 10:50:00,23.42,23.44,23.39,23.41,46300.0,22.8156,22.8351,22.7863,22.8058,46300.0
2011-05-18 11:00:00,23.41,23.46,23.41,23.46,59200.0,22.8058,22.8545,22.8058,22.8545,59200.0
2011-05-18 11:10:00,23.45,23.5,23.44,23.49,68600.0,22.8448,22.8935,22.8351,22.8838,68600.0
2011-05-18 11:20:00,23.49,23.49,23.43,23.44,51600.0,22.8838,22.8838,22.8253,22.8351,51600.0
2011-05-18 11:30:00,23.45,23.45,23.41,23.44,73700.0,22.8448,22.8448,22.8058,22.8351,73700.0
2011-05-18 11:40:00,23.43,23.44,23.41,23.43,54400.0,22.8253,22.8351,22.8058,22.8253,54400.0
2011-05-18 11:50:00,23.44,23.47,23.44,23.46,55700.0,22.8351,22.8643,22.8351,22.8545,55700.0
2011-05-18 12:00:00,23.47,23.49,23.43,23.46,45200.0,22.8643,22.8838,22.8253,22.8545,45200.0
2011-05-18 12:10:00,23.46,23.53,23.46,23.53,75400.0,22.8545,22.9227,22.8545,22.9227,75400.0
2011-05-18 12:20:00,23.52,23.6,23.52,23.6,59500.0,22.913,22.9909,22.913,22.9909,59500.0
2011-05-18 12:30:00,23.59,23.62,23.59,23.61,47900.0,22.9812,23.0104,22.9812,23.0007,47900.0
2011-05-18 12:40:00,23.61,23.62,23.59,23.59,66800.0,23.0007,23.0104,22.9812,22.9812,66800.0
2011-05-18 12:50:00,23.6,23.61,23.59,23.59,48900.0,22.9909,23.0007,22.9812,22.9812,48900.0
2011-05-18 13:00:00,23.58,23.67,23.57,23.66,39000.0,22.9714,23.0591,22.9617,23.0494,39000.0
2011-05-18 13:10:00,23.66,23.67,23.66,23.67,15600.0,23.0494,23.0591,23.0494,23.0591,15600.0
2011-05-18 13:20:00,23.67,23.69,23.66,23.68,18000.0,23.0591,23.0786,23.0494,23.0689,18000.0
2011-05-18 13:30:00,23.68,23.71,23.67,23.67,73000.0,23.0689,23.0981,23.0591,23.0591,73000.0
2011-05-18 13:40:00,23.67,23.71,23.65,23.71,34600.0,23.0591,23.0981,23.0396,23.0981,34600.0
2011-05-18 13:50:00,23.71,23.77,23.7,23.76,40300.0,23.0981,23.1565,23.0883,23.1468,40300.0
2011-05-18 14:00:00,23.76,23.85,23.72,23.82,95900.0,23.1468,23.2345,23.1078,23.2052,95900.0
2011-05-18 14:10:00,23.83,23.84,23.79,23.81,138500.0,23.215,23.2247,23.176,23.1955,138500.0
2011-05-18 14:20:00,23.8,23.82,23.76,23.77,70800.0,23.1858,23.2052,23.1468,23.1565,70800.0
2011-05-18 14:30:00,23.77,23.81,23.73,23.74,43300.0,23.1565,23.1955,23.1176,23.1273,43300.0
2011-05-18 14:40:00,23.75,23.78,23.74,23.75,68300.0,23.1371,23.1663,23.1273,23.1371,68300.0
2011-05-18 14:50:00,23.75,23.76,23.71,23.72,58700.0,23.1371,23.1468,23.0981,23.1078,58700.0
2011-05-18 15:00:00,23.72,23.77,23.7,23.73,87900.0,23.1078,23.1565,23.0883,23.1176,87900.0
2011-05-18 15:10:00,23.73,23.75,23.72,23.75,58600.0,23.1176,23.1371,23.1078,23.1371,58600.0
2011-05-18 15:20:00,23.75,23.76,23.71,23.75,80100.0,23.1371,23.1468,23.0981,23.1371,80100.0
2011-05-18 15:30:00,23.74,23.76,23.71,23.72,105100.0,23.1273,23.1468,23.0981,23.1078,105100.0
2011-05-18 15:40:00,23.72,23.73,23.71,23.71,208700.0,23.1078,23.1176,23.0981,23.0981,208700.0
2011-05-18 15:50:00,23.72,23.75,23.7,23.71,405700.0,23.1078,23.1371,23.0883,23.0981,405700.0
2011-05-19 09:30:00,23.75,23.92,23.61,23.88,154300.0,23.1371,23.3027,23.0007,23.2637,154300.0
2011-05-19 09:40:00,23.86,23.91,23.83,23.88,88300.0,23.2442,23.2929,23.215,23.2637,88300.0
2011-05-19 09:50:00,23.88,23.92,23.85,23.91,67800.0,23.2637,23.3027,23.2345,23.2929,67800.0
2011-05-19 10:00:00,23.9,23.95,23.78,23.86,129300.0,23.2832,23.3319,23.1663,23.2442,129300.0
2011-05-19 10:10:00,23.87,23.89,23.79,23.84,83900.0,23.254,23.2734,23.176,23.2247,83900.0
2011-05-19 10:20:00,23.83,23.88,23.74,23.77,84900.0,23.215,23.2637,23.1273,23.1565,84900.0
2011-05-19 10:30:00,23.78,23.8,23.68,23.75,90800.0,23.1663,23.1858,23.0689,23.1371,90800.0
2011-05-19 10:40:00,23.76,23.76,23.63,23.69,95600.0,23.1468,23.1468,23.0201,23.0786,95600.0
2011-05-19 10:50:00,23.69,23.69,23.59,23.67,115100.0,23.0786,23.0786,22.9812,23.0591,115100.0
2011-05-19 11:00:00,23.66,23.71,23.66,23.7,34300.0,23.0494,23.0981,23.0494,23.0883,34300.0
2011-05-19 11:10:00,23.7,23.7,23.62,23.69,122400.0,23.0883,23.0883,23.0104,23.0786,122400.0
2011-05-19 11:20:00,23.69,23.72,23.66,23.68,85500.0,23.0786,23.1078,23.0494,23.0689,85500.0
2011-05-19 11:30:00,23.67,23.7,23.65,23.67,67400.0,23.0591,23.0883,23.0396,23.0591,67400.0
2011-05-19 11:40:00,23.67,23.7,23.66,23.66,73400.0,23.0591,23.0883,23.0494,23.0494,73400.0
2011-05-19 11:50:00,23.67,23.68,23.63,23.67,43100.0,23.0591,23.0689,23.0201,23.0591,43100.0
2011-05-19 12:00:00,23.68,23.76,23.68,23.76,108700.0,23.0689,23.1468,23.0689,23.1468,108700.0
2011-05-19 12:10:00,23.76,23.78,23.74,23.76,59200.0,23.1468,23.1663,23.1273,23.1468,59200.0
2011-05-19 12:20:00,23.76,23.77,23.73,23.76,55600.0,23.1468,23.1565,23.1176,23.1468,55600.0
2011-05-19 12:30:00,23.76,23.83,23.71,23.81,111000.0,23.1468,23.215,23.0981,23.1955,111000.0
2011-05-19 12:40:00,23.81,23.81,23.75,23.78,70100.0,23.1955,23.1955,23.1371,23.1663,70100.0
2011-05-19 12:50:00,23.79,23.82,23.71,23.73,110800.0,23.176,23.2052,23.0981,23.1176,110800.0
2011-05-19 13:00:00,23.74,23.77,23.72,23.77,28300.0,23.1273,23.1565,23.1078,23.1565,28300.0
2011-05-19 13:10:00,23.77,23.81,23.76,23.81,51900.0,23.1565,23.1955,23.1468,23.1955,51900.0
2011-05-19 13:20:00,23.81,23.83,23.79,23.81,38100.0,23.1955,23.215,23.176,23.1955,38100.0
2011-05-19 13:30:00,23.81,23.82,23.7,23.73,165100.0,23.1955,23.2052,23.0883,23.1176,165100.0
2011-05-19 13:40:00,23.72,23.75,23.71,23.75,80000.0,23.1078,23.1371,23.0981,23.1371,80000.0
2011-05-19 13:50:00,23.74,23.78,23.72,23.75,93200.0,23.1273,23.1663,23.1078,23.1371,93200.0
2011-05-19 14:00:00,23.75,23.77,23.73,23.77,70900.0,23.1371,23.1565,23.1176,23.1565,70900.0
2011-05-19 14:10:00,23.77,23.78,23.71,23.73,64500.0,23.1565,23.1663,23.0981,23.1176,64500.0
2011-05-19 14:20:00,23.74,23.77,23.69,23.71,56800.0,23.1273,23.1565,23.0786,23.0981,56800.0
2011-05-19 14:30:00,23.71,23.73,23.68,23.71,89000.0,23.0981,23.1176,23.0689,23.0981,89000.0
2011-05-19 14:40:00,23.72,23.74,23.67,23.69,73300.0,23.1078,23.1273,23.0591,23.0786,73300.0
2011-05-19 14:50:00,23.7,23.73,23.68,23.7,105700.0,23.0883,23.1176,23.0689,23.0883,105700.0
2011-05-19 15:00:00,23.71,23.74,23.7,23.73,80500.0,23.0981,23.1273,23.0883,23.1176,80500.0
2011-05-19 15:10:00,23.74,23.77,23.73,23.77,59200.0,23.1273,23.1565,23.1176,23.1565,59200.0
2011-05-19 15:20:00,23.77,23.78,23.73,23.74,55700.0,23.1565,23.1663,23.1176,23.1273,55700.0
2011-05-19 15:30:00,23.74,23.77,23.74,23.75,111600.0,23.1273,23.1565,23.1273,23.1371,111600.0
2011-05-19 15:40:00,23.75,23.77,23.71,23.77,146000.0,23.1371,23.1565,23.0981,23.1565,146000.0
2011-05-19 15:50:00,23.77,23.79,23.73,23.78,205600.0,23.1565,23.176,23.1176,23.1663,205600.0
2011-05-20 09:30:00,23.71,23.85,23.68,23.85,190700.0,23.0981,23.2345,23.0689,23.2345,190700.0
2011-05-20 09:40:00,23.85,23.89,23.79,23.8,63800.0,23.2345,23.2734,23.176,23.1858,63800.0
2011-05-20 09:50:00,23.8,23.8,23.65,23.66,48800.0,23.1858,23.1858,23.0396,23.0494,48800.0
2011-05-20 10:00:00,23.66,23.68,23.59,23.63,112600.0,23.0494,23.0689,22.9812,23.0201,112600.0
2011-05-20 10:10:00,23.61,23.67,23.59,23.63,82200.0,23.0007,23.0591,22.9812,23.0201,82200.0
2011-05-20 10:20:00,23.63,23.72,23.62,23.71,47700.0,23.0201,23.1078,23.0104,23.0981,47700.0
2011-05-20 10:30:00,23.71,23.73,23.63,23.67,62600.0,23.0981,23.1176,23.0201,23.0591,62600.0
2011-05-20 10:40:00,23.67,23.68,23.63,23.65,188700.0,23.0591,23.0689,23.0201,23.0396,188700.0
2011-05-20 10:50:00,23.66,23.68,23.54,23.57,97600.0,23.0494,23.0689,22.9325,22.9617,97600.0
2011-05-20 11:00:00,23.56,23.58,23.52,23.55,89500.0,22.952,22.9714,22.913,22.9422,89500.0
2011-05-20 11:10:00,23.55,23.56,23.52,23.54,76200.0,22.9422,22.952,22.913,22.9325,76200.0
2011-05-20 11:20:00,23.53,23.56,23.52,23.53,53200.0,22.9227,22.952,22.913,22.9227,53200.0
2011-05-20 11:30:00,23.53,23.56,23.52,23.54,104900.0,22.9227,22.952,22.913,22.9325,104900.0
2011-05-20 11:40:00,23.54,23.55,23.52,23.52,99600.0,22.9325,22.9422,22.913,22.913,99600.0
2011-05-20 11:50:00,23.52,23.53,23.44,23.46,116300.0,22.913,22.9227,22.8351,22.8545,116300.0
2011-05-20 12:00:00,23.47,23.5,23.47,23.49,85700.0,22.8643,22.8935,22.8643,22.8838,85700.0
2011-05-20 12:10:00,23.49,23.54,23.48,23.54,182500.0,22.8838,22.9325,22.874,22.9325,182500.0
2011-05-20 12:20:00,23.55,23.66,23.55,23.66,79500.0,22.9422,23.0494,22.9422,23.0494,79500.0
2011-05-20 12:30:00,23.66,23.75,23.65,23.71,144200.0,23.0494,23.1371,23.0396,23.0981,144200.0
2011-05-20 12:40:00,23.7,23.71,23.68,23.7,151400.0,23.0883,23.0981,23.0689,23.0883,151400.0
2011-05-20 12:50:00,23.7,23.71,23.64,23.65,88200.0,23.0883,23.0981,23.0299,23.0396,88200.0
2011-05-20 13:00:00,23.64,23.69,23.64,23.69,82700.0,23.0299,23.0786,23.0299,23.0786,82700.0
2011-05-20 13:10:00,23.69,23.7,23.64,23.68,227100.0,23.0786,23.0883,23.0299,23.0689,227100.0
2011-05-20 13:20:00,23.67,23.7,23.65,23.68,140900.0,23.0591,23.0883,23.0396,23.0689,140900.0
2011-05-20 13:30:00,23.69,23.77,23.69,23.73,196100.0,23.0786,23.1565,23.0786,23.1176,196100.0
2011-05-20 13:40:00,23.74,23.75,23.7,23.7,46200.0,23.1273,23.1371,23.0883,23.0883,46200.0
2011-05-20 13:50:00,23.7,23.7,23.65,23.69,59200.0,23.0883,23.0883,23.0396,23.0786,59200.0
2011-05-20 14:00:00,23.69,23.72,23.65,23.67,142800.0,23.0786,23.1078,23.0396,23.0591,142800.0
2011-05-20 14:10:00,23.67,23.75,23.67,23.75,69400.0,23.0591,23.1371,23.0591,23.1371,69400.0
2011-05-20 14:20:00,23.75,23.79,23.72,23.78,51600.0,23.1371,23.176,23.1078,23.1663,51600.0
2011-05-20 14:30:00,23.78,23.8,23.77,23.78,49400.0,23.1663,23.1858,23.1565,23.1663,49400.0
2011-05-20 14:40:00,23.77,23.84,23.77,23.82,46500.0,23.1565,23.2247,23.1565,23.2052,46500.0
2011-05-20 14:50:00,23.82,23.83,23.73,23.74,67000.0,23.2052,23.215,23.1176,23.1273,67000.0
2011-05-20 15:00:00,23.73,23.76,23.7,23.75,96400.0,23.1176,23.1468,23.0883,23.1371,96400.0
2011-05-20 15:10:00,23.76,23.77,23.73,23.73,78200.0,23.1468,23.1565,23.1176,23.1176,78200.0
2011-05-20 15:20:00,23.73,23.74,23.68,23.69,141500.0,23.1176,23.1273,23.0689,23.0786,141500.0
2011-05-20 15:30:00,23.69,23.73,23.69,23.7,152500.0,23.0786,23.1176,23.0786,23.0883,152500.0
2011-05-20 15:40:00,23.7,23.71,23.66,23.67,87600.0,23.0883,23.0981,23.0494,23.0591,87600.0
2011-05-20 15:50:00,23.66,23.66,23.6,23.63,398400.0,23.0494,23.0494,22.9909,23.0201,398400.0
2011-05-23 09:30:00,23.36,23.39,23.13,23.37,119500.0,22.7571,22.7863,22.5331,22.7669,119500.0
2011-05-23 09:40:00,23.37,23.37,23.23,23.28,68100.0,22.7669,22.7669,22.6305,22.6792,68100.0
2011-05-23 09:50:00,23.28,23.28,23.15,23.15,67700.0,22.6792,22.6792,22.5525,22.5525,67700.0
2011-05-23 10:00:00,23.15,23.17,23.14,23.15,87500.0,22.5525,22.572,22.5428,22.5525,87500.0
2011-05-23 10:10:00,23.15,23.16,23.07,23.08,123500.0,22.5525,22.5623,22.4746,22.4843,123500.0
2011-05-23 10:20:00,23.08,23.14,23.08,23.14,81300.0,22.4843,22.5428,22.4843,22.5428,81300.0
2011-05-23 10:30:00,23.13,23.19,23.13,23.18,85100.0,22.5331,22.5915,22.5331,22.5818,85100.0
2011-05-23 10:40:00,23.17,23.18,23.12,23.15,96400.0,22.572,22.5818,22.5233,22.5525,96400.0
2011-05-23 10:50:00,23.15,23.18,23.13,23.14,94200.0,22.5525,22.5818,22.5331,22.5428,94200.0
2011-05-23 11:00:00,23.13,23.18,23.11,23.14,72000.0,22.5331,22.5818,22.5136,22.5428,72000.0
2011-05-23 11:10:00,23.14,23.17,23.08,23.15,153900.0,22.5428,22.572,22.4843,22.5525,153900.0
2011-05-23 11:20:00,23.15,23.18,23.14,23.16,86200.0,22.5525,22.5818,22.5428,22.5623,86200.0
2011-05-23 11:30:00,23.16,23.19,23.1,23.11,73300.0,22.5623,22.5915,22.5038,22.5136,73300.0
2011-05-23 11:40:00,23.11,23.12,23.08,23.11,95000.0,22.5136,22.5233,22.4843,22.5136,95000.0
2011-05-23 11:50:00,23.1,23.2,23.1,23.2,32700.0,22.5038,22.6012,22.5038,22.6012,32700.0
2011-05-23 12:00:00,23.2,23.22,23.16,23.19,42400.0,22.6012,22.6207,22.5623,22.5915,42400.0
2011-05-23 12:10:00,23.18,23.19,23.1,23.14,108300.0,22.5818,22.5915,22.5038,22.5428,108300.0
2011-05-23 12:20:00,23.14,23.16,23.12,23.15,82700.0,22.5428,22.5623,22.5233,22.5525,82700.0
2011-05-23 12:30:00,23.16,23.2,23.14,23.19,55300.0,22.5623,22.6012,22.5428,22.5915,55300.0
2011-05-23 12:40:00,23.19,23.24,23.18,23.22,36000.0,22.5915,22.6402,22.5818,22.6207,36000.0
2011-05-23 12:50:00,23.23,23.31,23.22,23.29,76800.0,22.6305,22.7084,22.6207,22.6889,76800.0
2011-05-23 13:00:00,23.28,23.3,23.28,23.3,25900.0,22.6792,22.6987,22.6792,22.6987,25900.0
2011-05-23 13:10:00,23.3,23.32,23.3,23.32,21100.0,22.6987,22.7181,22.6987,22.7181,21100.0
2011-05-23 13:20:00,23.32,23.35,23.3,23.31,37900.0,22.7181,22.7474,22.6987,22.7084,37900.0
2011-05-23 13:30:00,23.31,23.34,23.29,23.33,25400.0,22.7084,22.7376,22.6889,22.7279,25400.0
2011-05-23 13:40:00,23.33,23.38,23.33,23.38,20300.0,22.7279,22.7766,22.7279,22.7766,20300.0
2011-05-23 13:50:00,23.38,23.4,23.35,23.39,53600.0,22.7766,22.7961,22.7474,22.7863,53600.0
2011-05-23 14:00:00,23.39,23.42,23.36,23.42,55200.0,22.7863,22.8156,22.7571,22.8156,55200.0
2011-05-23 14:10:00,23.42,23.44,23.38,23.39,65300.0,22.8156,22.8351,22.7766,22.7863,65300.0
2011-05-23 14:20:00,23.39,23.43,23.37,23.37,45200.0,22.7863,22.8253,22.7669,22.7669,45200.0
2011-05-23 14:30:00,23.37,23.47,23.36,23.47,58500.0,22.7669,22.8643,22.7571,22.8643,58500.0
2011-05-23 14:40:00,23.47,23.47,23.4,23.41,63200.0,22.8643,22.8643,22.7961,22.8058,63200.0
2011-05-23 14:50:00,23.4,23.42,23.38,23.38,51100.0,22.7961,22.8156,22.7766,22.7766,51100.0
2011-05-23 15:00:00,23.39,23.46,23.38,23.43,47700.0,22.7863,22.8545,22.7766,22.8253,47700.0
2011-05-23 15:10:00,23.42,23.43,23.38,23.43,51500.0,22.8156,22.8253,22.7766,22.8253,51500.0
2011-05-23 15:20:00,23.42,23.45,23.38,23.42,74800.0,22.8156,22.8448,22.7766,22.8156,74800.0
2011-05-23 15:30:00,23.41,23.42,23.35,23.36,70800.0,22.8058,22.8156,22.7474,22.7571,70800.0
2011-05-23 15:40:00,23.36,23.39,23.31,23.35,267100.0,22.7571,22.7863,22.7084,22.7474,267100.0
2011-05-23 15:50:00,23.35,23.38,23.32,23.36,274400.0,22.7474,22.7766,22.7181,22.7571,274400.0
2011-05-24 09:30:00,23.44,23.59,23.3,23.43,162000.0,22.8351,22.9812,22.6987,22.8253,162000.0
2011-05-24 09:40:00,23.43,23.5,23.38,23.38,178600.0,22.8253,22.8935,22.7766,22.7766,178600.0
2011-05-24 09:50:00,23.39,23.4,23.31,23.35,127800.0,22.7863,22.7961,22.7084,22.7474,127800.0
2011-05-24 10:00:00,23.36,23.36,23.26,23.26,123100.0,22.7571,22.7571,22.6597,22.6597,123100.0
2011-05-24 10:10:00,23.27,23.29,23.25,23.27,82200.0,22.6694,22.6889,22.65,22.6694,82200.0
2011-05-24 10:20:00,23.27,23.33,23.23,23.23,62600.0,22.6694,22.7279,22.6305,22.6305,62600.0
2011-05-24 10:30:00,23.23,23.23,23.11,23.12,114300.0,22.6305,22.6305,22.5136,22.5233,114300.0
2011-05-24 10:40:00,23.12,23.19,23.12,23.19,85100.0,22.5233,22.5915,22.5233,22.5915,85100.0
2011-05-24 10:50:00,23.19,23.19,23.13,23.13,65800.0,22.5915,22.5915,22.5331,22.5331,65800.0
2011-05-24 11:00:00,23.14,23.22,23.14,23.22,58500.0,22.5428,22.6207,22.5428,22.6207,58500.0
2011-05-24 11:10:00,23.23,23.24,23.2,23.2,107900.0,22.6305,22.6402,22.6012,22.6012,107900.0
2011-05-24 11:20:00,23.2,23.21,23.14,23.15,53400.0,22.6012,22.611,22.5428,22.5525,53400.0
2011-05-24 11:30:00,23.15,23.19,23.13,23.14,60900.0,22.5525,22.5915,22.5331,22.5428,60900.0
2011-05-24 11:40:00,23.14,23.16,23.09,23.12,73700.0,22.5428,22.5623,22.4941,22.5233,73700.0
2011-05-24 11:50:00,23.12,23.15,23.1,23.12,37000.0,22.5233,22.5525,22.5038,22.5233,37000.0
2011-05-24 12:00:00,23.11,23.12,23.09,23.12,73000.0,22.5136,22.5233,22.4941,22.5233,73000.0
2011-05-24 12:10:00,23.12,23.18,23.12,23.15,63100.0,22.5233,22.5818,22.5233,22.5525,63100.0
2011-05-24 12:20:00,23.15,23.17,23.12,23.17,32100.0,22.5525,22.572,22.5233,22.572,32100.0
2011-05-24 12:30:00,23.17,23.18,23.14,23.17,37100.0,22.572,22.5818,22.5428,22.572,37100.0
2011-05-24 12:40:00,23.18,23.19,23.18,23.19,10200.0,22.5818,22.5915,22.5818,22.5915,10200.0
2011-05-24 12:50:00,23.19,23.2,23.17,23.18,23500.0,22.5915,22.6012,22.572,22.5818,23500.0
2011-05-24 13:00:00,23.17,23.22,23.17,23.21,23200.0,22.572,22.6207,22.572,22.611,23200.0
2011-05-24 13:10:00,23.2,23.2,23.18,23.18,18700.0,22.6012,22.6012,22.5818,22.5818,18700.0
2011-05-24 13:20:00,23.17,23.17,23.09,23.12,121300.0,22.572,22.572,22.4941,22.5233,121300.0
2011-05-24 13:30:00,23.13,23.13,23.07,23.1,44900.0,22.5331,22.5331,22.4746,22.5038,44900.0
2011-05-24 13:40:00,23.1,23.12,23.08,23.12,30900.0,22.5038,22.5233,22.4843,22.5233,30900.0
2011-05-24 13:50:00,23.12,23.15,23.1,23.13,37000.0,22.5233,22.5525,22.5038,22.5331,37000.0
2011-05-24 14:00:00,23.14,23.2,23.14,23.19,32300.0,22.5428,22.6012,22.5428,22.5915,32300.0
2011-05-24 14:10:00,23.2,23.22,23.2,23.2,59500.0,22.6012,22.6207,22.6012,22.6012,59500.0
2011-05-24 14:20:00,23.2,23.22,23.18,23.21,47400.0,22.6012,22.6207,22.5818,22.611,47400.0
2011-05-24 14:30:00,23.21,23.23,23.15,23.15,106800.0,22.611,22.6305,22.5525,22.5525,106800.0
2011-05-24 14:40:00,23.15,23.18,23.12,23.16,87100.0,22.5525,22.5818,22.5233,22.5623,87100.0
2011-05-24 14:50:00,23.16,23.22,23.13,23.22,87400.0,22.5623,22.6207,22.5331,22.6207,87400.0
2011-05-24 15:00:00,23.22,23.24,23.2,23.24,36300.0,22.6207,22.6402,22.6012,22.6402,36300.0
2011-05-24 15:10:00,23.24,23.26,23.2,23.26,32200.0,22.6402,22.6597,22.6012,22.6597,32200.0
2011-05-24 15:20:00,23.26,23.27,23.23,23.26,52400.0,22.6597,22.6694,22.6305,22.6597,52400.0
2011-05-24 15:30:00,23.25,23.27,23.23,23.24,64600.0,22.65,22.6694,22.6305,22.6402,64600.0
2011-05-24 15:40:00,23.23,23.25,23.21,23.23,47800.0,22.6305,22.65,22.611,22.6305,47800.0
2011-05-24 15:50:00,23.22,23.24,23.18,23.19,161500.0,22.6207,22.6402,22.5818,22.5915,161500.0
2011-05-25 09:30:00,23.19,23.42,23.1,23.36,171600.0,22.5915,22.8156,22.5038,22.7571,171600.0
2011-05-25 09:40:00,23.36,23.48,23.35,23.46,63800.0,22.7571,22.874,22.7474,22.8545,63800.0
2011-05-25 09:50:00,23.44,23.49,23.4,23.44,51400.0,22.8351,22.8838,22.7961,22.8351,51400.0
2011-05-25 10:00:00,23.44,23.47,23.4,23.45,53600.0,22.8351,22.8643,22.7961,22.8448,53600.0
2011-05-25 10:10:00,23.45,23.46,23.38,23.39,49300.0,22.8448,22.8545,22.7766,22.7863,49300.0
2011-05-25 10:20:00,23.38,23.41,23.34,23.4,96100.0,22.7766,22.8058,22.7376,22.7961,96100.0
2011-05-25 10:30:00,23.41,23.43,23.36,23.4,120200.0,22.8058,22.8253,22.7571,22.7961,120200.0
2011-05-25 10:40:00,23.41,23.45,23.4,23.43,89700.0,22.8058,22.8448,22.7961,22.8253,89700.0
2011-05-25 10:50:00,23.43,23.45,23.41,23.41,49200.0,22.8253,22.8448,22.8058,22.8058,49200.0
2011-05-25 11:00:00,23.42,23.46,23.41,23.45,65300.0,22.8156,22.8545,22.8058,22.8448,65300.0
2011-05-25 11:10:00,23.45,23.46,23.44,23.46,76900.0,22.8448,22.8545,22.8351,22.8545,76900.0
2011-05-25 11:20:00,23.46,23.53,23.46,23.52,42300.0,22.8545,22.9227,22.8545,22.913,42300.0
2011-05-25 11:30:00,23.52,23.58,23.52,23.57,39900.0,22.913,22.9714,22.913,22.9617,39900.0
2011-05-25 11:40:00,23.57,23.61,23.56,23.59,49600.0,22.9617,23.0007,22.952,22.9812,49600.0
2011-05-25 11:50:00,23.59,23.6,23.58,23.59,45900.0,22.9812,22.9909,22.9714,22.9812,45900.0
2011-05-25 12:00:00,23.58,23.61,23.53,23.55,48200.0,22.9714,23.0007,22.9227,22.9422,48200.0
2011-05-25 12:10:00,23.55,23.57,23.53,23.53,19400.0,22.9422,22.9617,22.9227,22.9227,19400.0
2011-05-25 12:20:00,23.53,23.54,23.51,23.51,30100.0,22.9227,22.9325,22.9032,22.9032,30100.0
2011-05-25 12:30:00,23.51,23.57,23.51,23.55,58600.0,22.9032,22.9617,22.9032,22.9422,58600.0
2011-05-25 12:40:00,23.55,23.58,23.54,23.54,21200.0,22.9422,22.9714,22.9325,22.9325,21200.0
2011-05-25 12:50:00,23.53,23.57,23.51,23.56,38800.0,22.9227,22.9617,22.9032,22.952,38800.0
2011-05-25 13:00:00,23.55,23.55,23.51,23.51,29100.0,22.9422,22.9422,22.9032,22.9032,29100.0
2011-05-25 13:10:00,23.51,23.54,23.48,23.53,33400.0,22.9032,22.9325,22.874,22.9227,33400.0
2011-05-25 13:20:00,23.53,23.54,23.45,23.46,52400.0,22.9227,22.9325,22.8448,22.8545,52400.0
2011-05-25 13:30:00,23.47,23.48,23.46,23.46,41500.0,22.8643,22.874,22.8545,22.8545,41500.0
2011-05-25 13:40:00,23.47,23.48,23.43,23.48,55400.0,22.8643,22.874,22.8253,22.874,55400.0
2011-05-25 13:50:00,23.48,23.53,23.42,23.45,388100.0,22.874,22.9227,22.8156,22.8448,388100.0
2011-05-25 14:00:00,23.45,23.47,23.42,23.45,98800.0,22.8448,22.8643,22.8156,22.8448,98800.0
2011-05-25 14:10:00,23.46,23.49,23.46,23.49,170100.0,22.8545,22.8838,22.8545,22.8838,170100.0
2011-05-25 14:20:00,23.49,23.53,23.48,23.53,128500.0,22.8838,22.9227,22.874,22.9227,128500.0
2011-05-25 14:30:00,23.53,23.54,23.51,23.52,74000.0,22.9227,22.9325,22.9032,22.913,74000.0
2011-05-25 14:40:00,23.53,23.58,23.53,23.58,45400.0,22.9227,22.9714,22.9227,22.9714,45400.0
2011-05-25 14:50:00,23.57,23.62,23.57,23.61,84000.0,22.9617,23.0104,22.9617,23.0007,84000.0
2011-05-25 15:00:00,23.61,23.72,23.61,23.68,83400.0,23.0007,23.1078,23.0007,23.0689,83400.0
2011-05-25 15:10:00,23.68,23.73,23.67,23.71,124900.0,23.0689,23.1176,23.0591,23.0981,124900.0
2011-05-25 15:20:00,23.7,23.75,23.7,23.74,126300.0,23.0883,23.1371,23.0883,23.1273,126300.0
2011-05-25 15:30:00,23.73,23.78,23.72,23.76,139900.0,23.1176,23.1663,23.1078,23.1468,139900.0
2011-05-25 15:40:00,23.76,23.78,23.71,23.74,191000.0,23.1468,23.1663,23.0981,23.1273,191000.0
2011-05-25 15:50:00,23.74,23.76,23.72,23.74,364600.0,23.1273,23.1468,23.1078,23.1273,364600.0
2011-05-26 09:30:00,23.62,23.73,23.54,23.66,141300.0,23.0104,23.1176,22.9325,23.0494,141300.0
2011-05-26 09:40:00,23.68,23.73,23.63,23.64,82700.0,23.0689,23.1176,23.0201,23.0299,82700.0
2011-05-26 09:50:00,23.65,23.7,23.52,23.52,111800.0,23.0396,23.0883,22.913,22.913,111800.0
2011-05-26 10:00:00,23.53,23.6,23.53,23.55,70700.0,22.9227,22.9909,22.9227,22.9422,70700.0
2011-05-26 10:10:00,23.55,23.56,23.47,23.5,180100.0,22.9422,22.952,22.8643,22.8935,180100.0
2011-05-26 10:20:00,23.5,23.54,23.48,23.52,173900.0,22.8935,22.9325,22.874,22.913,173900.0
2011-05-26 10:30:00,23.53,23.57,23.49,23.57,87500.0,22.9227,22.9617,22.8838,22.9617,87500.0
2011-05-26 10:40:00,23.58,23.6,23.53,23.54,69800.0,22.9714,22.9909,22.9227,22.9325,69800.0
2011-05-26 10:50:00,23.54,23.56,23.41,23.46,108700.0,22.9325,22.952,22.8058,22.8545,108700.0
2011-05-26 11:00:00,23.45,23.51,23.42,23.5,96700.0,22.8448,22.9032,22.8156,22.8935,96700.0
2011-05-26 11:10:00,23.49,23.54,23.46,23.53,61600.0,22.8838,22.9325,22.8545,22.9227,61600.0
2011-05-26 11:20:00,23.53,23.53,23.46,23.51,58100.0,22.9227,22.9227,22.8545,22.9032,58100.0
2011-05-26 11:30:00,23.52,23.52,23.44,23.44,98600.0,22.913,22.913,22.8351,22.8351,98600.0
2011-05-26 11:40:00,23.45,23.53,23.44,23.51,46300.0,22.8448,22.9227,22.8351,22.9032,46300.0
2011-05-26 11:50:00,23.52,23.57,23.51,23.56,63300.0,22.913,22.9617,22.9032,22.952,63300.0
2011-05-26 12:00:00,23.56,23.6,23.56,23.6,171600.0,22.952,22.9909,22.952,22.9909,171600.0
2011-05-26 12:10:00,23.6,23.67,23.6,23.66,106200.0,22.9909,23.0591,22.9909,23.0494,106200.0
2011-05-26 12:20:00,23.66,23.68,23.65,23.66,40900.0,23.0494,23.0689,23.0396,23.0494,40900.0
2011-05-26 12:30:00,23.66,23.69,23.64,23.69,86900.0,23.0494,23.0786,23.0299,23.0786,86900.0
2011-05-26 12:40:00,23.68,23.79,23.68,23.79,81900.0,23.0689,23.176,23.0689,23.176,81900.0
2011-05-26 12:50:00,23.79,23.79,23.74,23.75,36400.0,23.176,23.176,23.1273,23.1371,36400.0
2011-05-26 13:00:00,23.74,23.78,23.73,23.75,45500.0,23.1273,23.1663,23.1176,23.1371,45500.0
2011-05-26 13:10:00,23.75,23.79,23.73,23.77,35100.0,23.1371,23.176,23.1176,23.1565,35100.0
2011-05-26 13:20:00,23.76,23.78,23.73,23.74,58400.0,23.1468,23.1663,23.1176,23.1273,58400.0
2011-05-26 13:30:00,23.74,23.75,23.72,23.73,50700.0,23.1273,23.1371,23.1078,23.1176,50700.0
2011-05-26 13:40:00,23.73,23.73,23.69,23.69,37000.0,23.1176,23.1176,23.0786,23.0786,37000.0
2011-05-26 13:50:00,23.69,23.72,23.66,23.66,48700.0,23.0786,23.1078,23.0494,23.0494,48700.0
2011-05-26 14:00:00,23.67,23.7,23.66,23.67,40800.0,23.0591,23.0883,23.0494,23.0591,40800.0
2011-05-26 14:10:00,23.67,23.68,23.64,23.64,54600.0,23.0591,23.0689,23.0299,23.0299,54600.0
2011-05-26 14:20:00,23.65,23.71,23.64,23.68,62000.0,23.0396,23.0981,23.0299,23.0689,62000.0
2011-05-26 14:30:00,23.69,23.72,23.67,23.67,120900.0,23.0786,23.1078,23.0591,23.0591,120900.0
2011-05-26 14:40:00,23.68,23.7,23.65,23.7,109800.0,23.0689,23.0883,23.0396,23.0883,109800.0
2011-05-26 14:50:00,23.7,23.7,23.65,23.69,210800.0,23.0883,23.0883,23.0396,23.0786,210800.0
2011-05-26 15:00:00,23.68,23.7,23.66,23.69,138700.0,23.0689,23.0883,23.0494,23.0786,138700.0
2011-05-26 15:10:00,23.7,23.7,23.65,23.66,127300.0,23.0883,23.0883,23.0396,23.0494,127300.0
2011-05-26 15:20:00,23.66,23.67,23.65,23.66,140200.0,23.0494,23.0591,23.0396,23.0494,140200.0
2011-05-26 15:30:00,23.65,23.67,23.62,23.63,340700.0,23.0396,23.0591,23.0104,23.0201,340700.0
2011-05-26 15:40:00,23.63,23.64,23.54,23.56,418000.0,23.0201,23.0299,22.9325,22.952,418000.0
2011-05-26 15:50:00,23.56,23.59,23.52,23.55,602500.0,22.952,22.9812,22.913,22.9422,602500.0
2011-05-27 09:30:00,23.6,23.75,23.6,23.69,95100.0,22.9909,23.1371,22.9909,23.0786,95100.0
2011-05-27 09:40:00,23.7,23.74,23.67,23.74,43900.0,23.0883,23.1273,23.0591,23.1273,43900.0
2011-05-27 09:50:00,23.74,23.75,23.7,23.75,54100.0,23.1273,23.1371,23.0883,23.1371,54100.0
2011-05-27 10:00:00,23.74,23.74,23.6,23.66,112100.0,23.1273,23.1273,22.9909,23.0494,112100.0
2011-05-27 10:10:00,23.66,23.69,23.58,23.69,77600.0,23.0494,23.0786,22.9714,23.0786,77600.0
2011-05-27 10:20:00,23.69,23.72,23.67,23.72,50000.0,23.0786,23.1078,23.0591,23.1078,50000.0
2011-05-27 10:30:00,23.72,23.73,23.71,23.72,25000.0,23.1078,23.1176,23.0981,23.1078,25000.0
2011-05-27 10:40:00,23.72,23.74,23.71,23.71,67900.0,23.1078,23.1273,23.0981,23.0981,67900.0
2011-05-27 10:50:00,23.72,23.74,23.71,23.74,46400.0,23.1078,23.1273,23.0981,23.1273,46400.0
2011-05-27 11:00:00,23.74,23.75,23.73,23.73,61900.0,23.1273,23.1371,23.1176,23.1176,61900.0
2011-05-27 11:10:00,23.73,23.74,23.71,23.73,38100.0,23.1176,23.1273,23.0981,23.1176,38100.0
2011-05-27 11:20:00,23.73,23.75,23.72,23.73,49400.0,23.1176,23.1371,23.1078,23.1176,49400.0
2011-05-27 11:30:00,23.73,23.74,23.69,23.72,46000.0,23.1176,23.1273,23.0786,23.1078,46000.0
2011-05-27 11:40:00,23.72,23.74,23.72,23.74,36200.0,23.1078,23.1273,23.1078,23.1273,36200.0
2011-05-27 11:50:00,23.74,23.74,23.66,23.69,98100.0,23.1273,23.1273,23.0494,23.0786,98100.0
2011-05-27 12:00:00,23.69,23.7,23.6,23.6,83000.0,23.0786,23.0883,22.9909,22.9909,83000.0
2011-05-27 12:10:00,23.6,23.65,23.57,23.6,186700.0,22.9909,23.0396,22.9617,22.9909,186700.0
2011-05-27 12:20:00,23.6,23.66,23.6,23.66,37500.0,22.9909,23.0494,22.9909,23.0494,37500.0
2011-05-27 12:30:00,23.65,23.68,23.65,23.68,22600.0,23.0396,23.0689,23.0396,23.0689,22600.0
2011-05-27 12:40:00,23.68,23.7,23.67,23.69,13300.0,23.0689,23.0883,23.0591,23.0786,13300.0
2011-05-27 12:50:00,23.7,23.71,23.66,23.68,70500.0,23.0883,23.0981,23.0494,23.0689,70500.0
2011-05-27 13:00:00,23.67,23.71,23.67,23.71,14100.0,23.0591,23.0981,23.0591,23.0981,14100.0
2011-05-27 13:10:00,23.71,23.72,23.69,23.7,47400.0,23.0981,23.1078,23.0786,23.0883,47400.0
2011-05-27 13:20:00,23.7,23.72,23.69,23.72,22900.0,23.0883,23.1078,23.0786,23.1078,22900.0
2011-05-27 13:30:00,23.72,23.75,23.72,23.74,44900.0,23.1078,23.1371,23.1078,23.1273,44900.0
2011-05-27 13:40:00,23.75,23.8,23.74,23.8,79900.0,23.1371,23.1858,23.1273,23.1858,79900.0
2011-05-27 13:50:00,23.8,23.82,23.79,23.8,43000.0,23.1858,23.2052,23.176,23.1858,43000.0
2011-05-27 14:00:00,23.8,23.83,23.77,23.77,50300.0,23.1858,23.215,23.1565,23.1565,50300.0
2011-05-27 14:10:00,23.76,23.77,23.76,23.77,19900.0,23.1468,23.1565,23.1468,23.1565,19900.0
2011-05-27 14:20:00,23.77,23.77,23.73,23.74,74400.0,23.1565,23.1565,23.1176,23.1273,74400.0
2011-05-27 14:30:00,23.73,23.79,23.7,23.79,76100.0,23.1176,23.176,23.0883,23.176,76100.0
2011-05-27 14:40:00,23.79,23.81,23.79,23.81,74000.0,23.176,23.1955,23.176,23.1955,74000.0
2011-05-27 14:50:00,23.81,23.82,23.79,23.81,156200.0,23.1955,23.2052,23.176,23.1955,156200.0
2011-05-27 15:00:00,23.8,23.84,23.8,23.83,103900.0,23.1858,23.2247,23.1858,23.215,103900.0
2011-05-27 15:10:00,23.83,23.89,23.83,23.88,89300.0,23.215,23.2734,23.215,23.2637,89300.0
2011-05-27 15:20:00,23.88,23.94,23.87,23.92,110600.0,23.2637,23.3221,23.254,23.3027,110600.0
2011-05-27 15:30:00,23.91,23.95,23.88,23.94,193900.0,23.2929,23.3319,23.2637,23.3221,193900.0
2011-05-27 15:40:00,23.94,23.96,23.92,23.94,120100.0,23.3221,23.3416,23.3027,23.3221,120100.0
2011-05-27 15:50:00,23.93,23.94,23.9,23.9,243300.0,23.3124,23.3221,23.2832,23.2832,243300.0
2011-05-31 09:30:00,24.0,24.37,24.0,24.23,347700.0,23.3806,23.7411,23.3806,23.6047,347700.0
2011-05-31 09:40:00,24.23,24.26,24.03,24.03,134100.0,23.6047,23.6339,23.4098,23.4098,134100.0
2011-05-31 09:50:00,24.04,24.13,23.99,23.99,124200.0,23.4196,23.5072,23.3709,23.3709,124200.0
2011-05-31 10:00:00,23.99,24.07,23.9,23.91,119700.0,23.3709,23.4488,23.2832,23.2929,119700.0
2011-05-31 10:10:00,23.91,23.95,23.85,23.87,118100.0,23.2929,23.3319,23.2345,23.254,118100.0
2011-05-31 10:20:00,23.87,23.88,23.77,23.81,123000.0,23.254,23.2637,23.1565,23.1955,123000.0
2011-05-31 10:30:00,23.82,23.85,23.79,23.84,59500.0,23.2052,23.2345,23.176,23.2247,59500.0
2011-05-31 10:40:00,23.84,23.9,23.84,23.89,55900.0,23.2247,23.2832,23.2247,23.2734,55900.0
2011-05-31 10:50:00,23.9,23.9,23.83,23.89,139200.0,23.2832,23.2832,23.215,23.2734,139200.0
2011-05-31 11:00:00,23.88,23.91,23.87,23.89,119800.0,23.2637,23.2929,23.254,23.2734,119800.0
2011-05-31 11:10:00,23.88,23.93,23.88,23.88,76200.0,23.2637,23.3124,23.2637,23.2637,76200.0
2011-05-31 11:20:00,23.88,23.9,23.86,23.88,82800.0,23.2637,23.2832,23.2442,23.2637,82800.0
2011-05-31 11:30:00,23.89,23.94,23.89,23.93,80600.0,23.2734,23.3221,23.2734,23.3124,80600.0
2011-05-31 11:40:00,23.93,23.94,23.9,23.9,82800.0,23.3124,23.3221,23.2832,23.2832,82800.0
2011-05-31 11:50:00,23.9,23.91,23.82,23.87,95900.0,23.2832,23.2929,23.2052,23.254,95900.0
2011-05-31 12:00:00,23.87,23.87,23.8,23.87,65800.0,23.254,23.254,23.1858,23.254,65800.0
2011-05-31 12:10:00,23.87,23.87,23.82,23.85,77400.0,23.254,23.254,23.2052,23.2345,77400.0
2011-05-31 12:20:00,23.84,23.88,23.84,23.84,63100.0,23.2247,23.2637,23.2247,23.2247,63100.0
2011-05-31 12:30:00,23.84,23.85,23.77,23.79,104900.0,23.2247,23.2345,23.1565,23.176,104900.0
2011-05-31 12:40:00,23.79,23.83,23.79,23.82,71700.0,23.176,23.215,23.176,23.2052,71700.0
2011-05-31 12:50:00,23.81,23.88,23.81,23.88,34900.0,23.1955,23.2637,23.1955,23.2637,34900.0
2011-05-31 13:00:00,23.88,23.9,23.87,23.9,76700.0,23.2637,23.2832,23.254,23.2832,76700.0
2011-05-31 13:10:00,23.89,23.92,23.89,23.92,57100.0,23.2734,23.3027,23.2734,23.3027,57100.0
2011-05-31 13:20:00,23.91,23.95,23.91,23.91,119800.0,23.2929,23.3319,23.2929,23.2929,119800.0
2011-05-31 13:30:00,23.91,23.95,23.9,23.93,71200.0,23.2929,23.3319,23.2832,23.3124,71200.0
2011-05-31 13:40:00,23.94,24.04,23.93,24.01,193300.0,23.3221,23.4196,23.3124,23.3903,193300.0
2011-05-31 13:50:00,24.0,24.09,24.0,24.08,86900.0,23.3806,23.4683,23.3806,23.4585,86900.0
2011-05-31 14:00:00,24.08,24.13,24.07,24.12,80500.0,23.4585,23.5072,23.4488,23.4975,80500.0
2011-05-31 14:10:00,24.12,24.14,24.09,24.11,46300.0,23.4975,23.517,23.4683,23.4878,46300.0
2011-05-31 14:20:00,24.11,24.16,24.1,24.14,59300.0,23.4878,23.5365,23.478,23.517,59300.0
2011-05-31 14:30:00,24.14,24.15,24.13,24.14,58300.0,23.517,23.5267,23.5072,23.517,58300.0
2011-05-31 14:40:00,24.14,24.19,24.13,24.18,82300.0,23.517,23.5657,23.5072,23.556,82300.0
2011-05-31 14:50:00,24.18,24.22,24.18,24.21,95400.0,23.556,23.5949,23.556,23.5852,95400.0
2011-05-31 15:00:00,24.21,24.21,24.16,24.17,82100.0,23.5852,23.5852,23.5365,23.5462,82100.0
2011-05-31 15:10:00,24.17,24.2,24.16,24.19,182000.0,23.5462,23.5754,23.5365,23.5657,182000.0
2011-05-31 15:20:00,24.19,24.25,24.19,24.24,175500.0,23.5657,23.6241,23.5657,23.6144,175500.0
2011-05-31 15:30:00,24.23,24.3,24.23,24.3,182600.0,23.6047,23.6729,23.6047,23.6729,182600.0
2011-05-31 15:40:00,24.3,24.36,24.29,24.36,206700.0,23.6729,23.7313,23.6631,23.7313,206700.0
2011-05-31 15:50:00,24.36,24.5,24.34,24.41,548900.0,23.7313,23.8677,23.7118,23.78,548900.0
2011-06-01 09:30:00,24.44,24.49,24.25,24.37,315100.0,23.8092,23.858,23.6241,23.7411,315100.0
2011-06-01 09:40:00,24.38,24.44,24.35,24.39,131400.0,23.7508,23.8092,23.7216,23.7605,131400.0
2011-06-01 09:50:00,24.39,24.44,24.38,24.42,97600.0,23.7605,23.8092,23.7508,23.7898,97600.0
2011-06-01 10:00:00,24.43,24.53,24.35,24.44,183200.0,23.7995,23.8969,23.7216,23.8092,183200.0
2011-06-01 10:10:00,24.44,24.54,24.39,24.54,99600.0,23.8092,23.9067,23.7605,23.9067,99600.0
2011-06-01 10:20:00,24.54,24.6,24.5,24.53,116100.0,23.9067,23.9651,23.8677,23.8969,116100.0
2011-06-01 10:30:00,24.52,24.57,24.51,24.51,113300.0,23.8872,23.9359,23.8774,23.8774,113300.0
2011-06-01 10:40:00,24.5,24.56,24.46,24.51,124400.0,23.8677,23.9261,23.8287,23.8774,124400.0
2011-06-01 10:50:00,24.5,24.7,24.47,24.69,279700.0,23.8677,24.0625,23.8385,24.0528,279700.0
2011-06-01 11:00:00,24.69,24.71,24.61,24.7,171200.0,24.0528,24.0723,23.9749,24.0625,171200.0
2011-06-01 11:10:00,24.71,24.76,24.69,24.75,201300.0,24.0723,24.121,24.0528,24.1112,201300.0
2011-06-01 11:20:00,24.75,24.79,24.74,24.78,100500.0,24.1112,24.1502,24.1015,24.1405,100500.0
2011-06-01 11:30:00,24.78,24.78,24.65,24.74,143100.0,24.1405,24.1405,24.0138,24.1015,143100.0
2011-06-01 11:40:00,24.74,24.74,24.66,24.66,68300.0,24.1015,24.1015,24.0236,24.0236,68300.0
2011-06-01 11:50:00,24.67,24.67,24.62,24.64,71600.0,24.0333,24.0333,23.9846,24.0041,71600.0
2011-06-01 12:00:00,24.64,24.65,24.52,24.55,108000.0,24.0041,24.0138,23.8872,23.9164,108000.0
2011-06-01 12:10:00,24.54,24.55,24.47,24.52,84700.0,23.9067,23.9164,23.8385,23.8872,84700.0
2011-06-01 12:20:00,24.51,24.54,24.46,24.5,86200.0,23.8774,23.9067,23.8287,23.8677,86200.0
2011-06-01 12:30:00,24.5,24.59,24.49,24.57,83800.0,23.8677,23.9554,23.858,23.9359,83800.0
2011-06-01 12:40:00,24.58,24.58,24.5,24.56,90600.0,23.9456,23.9456,23.8677,23.9261,90600.0
2011-06-01 12:50:00,24.56,24.62,24.54,24.62,80400.0,23.9261,23.9846,23.9067,23.9846,80400.0
2011-06-01 13:00:00,24.61,24.68,24.61,24.67,95500.0,23.9749,24.043,23.9749,24.0333,95500.0
2011-06-01 13:10:00,24.67,24.67,24.59,24.64,127300.0,24.0333,24.0333,23.9554,24.0041,127300.0
2011-06-01 13:20:00,24.64,24.67,24.6,24.63,134200.0,24.0041,24.0333,23.9651,23.9943,134200.0
2011-06-01 13:30:00,24.62,24.67,24.56,24.67,106900.0,23.9846,24.0333,23.9261,24.0333,106900.0
2011-06-01 13:40:00,24.66,24.71,24.63,24.68,79500.0,24.0236,24.0723,23.9943,24.043,79500.0
2011-06-01 13:50:00,24.69,24.69,24.63,24.64,77800.0,24.0528,24.0528,23.9943,24.0041,77800.0
2011-06-01 14:00:00,24.64,24.72,24.61,24.71,136700.0,24.0041,24.082,23.9749,24.0723,136700.0
2011-06-01 14:10:00,24.72,24.74,24.67,24.69,181700.0,24.082,24.1015,24.0333,24.0528,181700.0
2011-06-01 14:20:00,24.7,24.7,24.64,24.68,173800.0,24.0625,24.0625,24.0041,24.043,173800.0
2011-06-01 14:30:00,24.67,24.72,24.6,24.72,188700.0,24.0333,24.082,23.9651,24.082,188700.0
2011-06-01 14:40:00,24.72,24.72,24.64,24.66,163600.0,24.082,24.082,24.0041,24.0236,163600.0
2011-06-01 14:50:00,24.66,24.67,24.58,24.59,122200.0,24.0236,24.0333,23.9456,23.9554,122200.0
2011-06-01 15:00:00,24.6,24.61,24.55,24.57,144600.0,23.9651,23.9749,23.9164,23.9359,144600.0
2011-06-01 15:10:00,24.55,24.6,24.51,24.54,140000.0,23.9164,23.9651,23.8774,23.9067,140000.0
2011-06-01 15:20:00,24.53,24.55,24.5,24.51,165600.0,23.8969,23.9164,23.8677,23.8774,165600.0
2011-06-01 15:30:00,24.51,24.55,24.5,24.5,207300.0,23.8774,23.9164,23.8677,23.8677,207300.0
2011-06-01 15:40:00,24.5,24.51,24.43,24.46,383800.0,23.8677,23.8774,23.7995,23.8287,383800.0
2011-06-01 15:50:00,24.46,24.49,24.41,24.42,554000.0,23.8287,23.858,23.78,23.7898,554000.0
2011-06-02 09:30:00,24.39,24.63,24.35,24.51,140000.0,23.7605,23.9943,23.7216,23.8774,140000.0
2011-06-02 09:40:00,24.51,24.65,24.42,24.5,207100.0,23.8774,24.0138,23.7898,23.8677,207100.0
2011-06-02 09:50:00,24.5,24.59,24.5,24.54,69400.0,23.8677,23.9554,23.8677,23.9067,69400.0
2011-06-02 10:00:00,24.55,24.62,24.5,24.55,88100.0,23.9164,23.9846,23.8677,23.9164,88100.0
2011-06-02 10:10:00,24.55,24.64,24.54,24.58,87900.0,23.9164,24.0041,23.9067,23.9456,87900.0
2011-06-02 10:20:00,24.58,24.59,24.53,24.58,55800.0,23.9456,23.9554,23.8969,23.9456,55800.0
2011-06-02 10:30:00,24.57,24.64,24.56,24.63,129900.0,23.9359,24.0041,23.9261,23.9943,129900.0
2011-06-02 10:40:00,24.63,24.67,24.6,24.61,77500.0,23.9943,24.0333,23.9651,23.9749,77500.0
2011-06-02 10:50:00,24.61,24.64,24.59,24.63,51100.0,23.9749,24.0041,23.9554,23.9943,51100.0
2011-06-02 11:00:00,24.62,24.62,24.57,24.59,285800.0,23.9846,23.9846,23.9359,23.9554,285800.0
2011-06-02 11:10:00,24.59,24.62,24.56,24.6,131200.0,23.9554,23.9846,23.9261,23.9651,131200.0
2011-06-02 11:20:00,24.61,24.65,24.58,24.6,178600.0,23.9749,24.0138,23.9456,23.9651,178600.0
2011-06-02 11:30:00,24.6,24.61,24.52,24.53,139800.0,23.9651,23.9749,23.8872,23.8969,139800.0
2011-06-02 11:40:00,24.53,24.54,24.45,24.51,166400.0,23.8969,23.9067,23.819,23.8774,166400.0
2011-06-02 11:50:00,24.5,24.52,24.49,24.51,64700.0,23.8677,23.8872,23.858,23.8774,64700.0
2011-06-02 12:00:00,24.5,24.57,24.5,24.51,88000.0,23.8677,23.9359,23.8677,23.8774,88000.0
2011-06-02 12:10:00,24.52,24.56,24.49,24.55,37100.0,23.8872,23.9261,23.858,23.9164,37100.0
2011-06-02 12:20:00,24.55,24.56,24.47,24.5,52100.0,23.9164,23.9261,23.8385,23.8677,52100.0
2011-06-02 12:30:00,24.5,24.51,24.44,24.44,28100.0,23.8677,23.8774,23.8092,23.8092,28100.0
2011-06-02 12:40:00,24.45,24.5,24.43,24.48,93700.0,23.819,23.8677,23.7995,23.8482,93700.0
2011-06-02 12:50:00,24.49,24.53,24.47,24.47,51700.0,23.858,23.8969,23.8385,23.8385,51700.0
2011-06-02 13:00:00,24.47,24.51,24.43,24.43,170700.0,23.8385,23.8774,23.7995,23.7995,170700.0
2011-06-02 13:10:00,24.43,24.43,24.39,24.43,50200.0,23.7995,23.7995,23.7605,23.7995,50200.0
2011-06-02 13:20:00,24.43,24.45,24.41,24.42,241900.0,23.7995,23.819,23.78,23.7898,241900.0
2011-06-02 13:30:00,24.42,24.44,24.37,24.37,219500.0,23.7898,23.8092,23.7411,23.7411,219500.0
2011-06-02 13:40:00,24.38,24.39,24.33,24.34,121100.0,23.7508,23.7605,23.7021,23.7118,121100.0
2011-06-02 13:50:00,24.33,24.36,24.29,24.31,253500.0,23.7021,23.7313,23.6631,23.6826,253500.0
2011-06-02 14:00:00,24.31,24.36,24.3,24.3,162000.0,23.6826,23.7313,23.6729,23.6729,162000.0
2011-06-02 14:10:00,24.3,24.33,24.22,24.23,117300.0,23.6729,23.7021,23.5949,23.6047,117300.0
2011-06-02 14:20:00,24.23,24.28,24.22,24.27,126600.0,23.6047,23.6534,23.5949,23.6436,126600.0
2011-06-02 14:30:00,24.26,24.28,24.24,24.27,104300.0,23.6339,23.6534,23.6144,23.6436,104300.0
2011-06-02 14:40:00,24.27,24.3,24.27,24.28,76500.0,23.6436,23.6729,23.6436,23.6534,76500.0
2011-06-02 14:50:00,24.28,24.29,24.25,24.29,163500.0,23.6534,23.6631,23.6241,23.6631,163500.0
2011-06-02 15:00:00,24.29,24.29,24.23,24.26,323400.0,23.6631,23.6631,23.6047,23.6339,323400.0
2011-06-02 15:10:00,24.26,24.28,24.23,24.24,74500.0,23.6339,23.6534,23.6047,23.6144,74500.0
2011-06-02 15:20:00,24.23,24.28,24.23,24.25,96900.0,23.6047,23.6534,23.6047,23.6241,96900.0
2011-06-02 15:30:00,24.26,24.29,24.22,24.23,221800.0,23.6339,23.6631,23.5949,23.6047,221800.0
2011-06-02 15:40:00,24.22,24.25,24.21,24.23,178100.0,23.5949,23.6241,23.5852,23.6047,178100.0
2011-06-02 15:50:00,24.23,24.24,24.19,24.23,381400.0,23.6047,23.6144,23.5657,23.6047,381400.0
2011-06-03 09:30:00,24.14,24.15,23.95,24.11,287300.0,23.517,23.5267,23.3319,23.4878,287300.0
2011-06-03 09:40:00,24.11,24.36,24.1,24.31,245800.0,23.4878,23.7313,23.478,23.6826,245800.0
2011-06-03 09:50:00,24.31,24.41,24.28,24.39,140800.0,23.6826,23.78,23.6534,23.7605,140800.0
2011-06-03 10:00:00,24.39,24.47,24.32,24.38,434600.0,23.7605,23.8385,23.6923,23.7508,434600.0
2011-06-03 10:10:00,24.39,24.46,24.35,24.37,330500.0,23.7605,23.8287,23.7216,23.7411,330500.0
2011-06-03 10:20:00,24.36,24.37,24.2,24.27,188000.0,23.7313,23.7411,23.5754,23.6436,188000.0
2011-06-03 10:30:00,24.27,24.36,24.27,24.35,232200.0,23.6436,23.7313,23.6436,23.7216,232200.0
2011-06-03 10:40:00,24.33,24.43,24.33,24.4,170600.0,23.7021,23.7995,23.7021,23.7703,170600.0
2011-06-03 10:50:00,24.39,24.52,24.38,24.5,555800.0,23.7605,23.8872,23.7508,23.8677,555800.0
2011-06-03 11:00:00,24.5,24.58,24.39,24.46,232600.0,23.8677,23.9456,23.7605,23.8287,232600.0
2011-06-03 11:10:00,24.46,24.48,24.36,24.4,169500.0,23.8287,23.8482,23.7313,23.7703,169500.0
2011-06-03 11:20:00,24.4,24.48,24.4,24.42,250200.0,23.7703,23.8482,23.7703,23.7898,250200.0
2011-06-03 11:30:00,24.43,24.46,24.4,24.4,81500.0,23.7995,23.8287,23.7703,23.7703,81500.0
2011-06-03 11:40:00,24.4,24.47,24.39,24.44,71100.0,23.7703,23.8385,23.7605,23.8092,71100.0
2011-06-03 11:50:00,24.44,24.49,24.43,24.43,74300.0,23.8092,23.858,23.7995,23.7995,74300.0
2011-06-03 12:00:00,24.44,24.47,24.38,24.38,240900.0,23.8092,23.8385,23.7508,23.7508,240900.0
2011-06-03 12:10:00,24.38,24.41,24.36,24.41,56400.0,23.7508,23.78,23.7313,23.78,56400.0
2011-06-03 12:20:00,24.41,24.41,24.37,24.4,68500.0,23.78,23.78,23.7411,23.7703,68500.0
2011-06-03 12:30:00,24.4,24.4,24.33,24.38,77600.0,23.7703,23.7703,23.7021,23.7508,77600.0
2011-06-03 12:40:00,24.37,24.38,24.33,24.35,48400.0,23.7411,23.7508,23.7021,23.7216,48400.0
2011-06-03 12:50:00,24.35,24.35,24.27,24.27,60600.0,23.7216,23.7216,23.6436,23.6436,60600.0
2011-06-03 13:00:00,24.28,24.28,24.18,24.23,180900.0,23.6534,23.6534,23.556,23.6047,180900.0
2011-06-03 13:10:00,24.23,24.23,24.17,24.2,76800.0,23.6047,23.6047,23.5462,23.5754,76800.0
2011-06-03 13:20:00,24.19,24.21,24.17,24.17,56100.0,23.5657,23.5852,23.5462,23.5462,56100.0
2011-06-03 13:30:00,24.17,24.19,24.11,24.11,82900.0,23.5462,23.5657,23.4878,23.4878,82900.0
2011-06-03 13:40:00,24.11,24.15,24.11,24.12,50400.0,23.4878,23.5267,23.4878,23.4975,50400.0
2011-06-03 13:50:00,24.13,24.15,24.09,24.11,40800.0,23.5072,23.5267,23.4683,23.4878,40800.0
2011-06-03 14:00:00,24.11,24.13,24.07,24.12,147700.0,23.4878,23.5072,23.4488,23.4975,147700.0
2011-06-03 14:10:00,24.12,24.2,24.11,24.17,221500.0,23.4975,23.5754,23.4878,23.5462,221500.0
2011-06-03 14:20:00,24.18,24.2,24.16,24.18,137000.0,23.556,23.5754,23.5365,23.556,137000.0
2011-06-03 14:30:00,24.17,24.19,24.12,24.13,58100.0,23.5462,23.5657,23.4975,23.5072,58100.0
2011-06-03 14:40:00,24.12,24.15,24.08,24.11,295300.0,23.4975,23.5267,23.4585,23.4878,295300.0
2011-06-03 14:50:00,24.12,24.14,24.09,24.09,242800.0,23.4975,23.517,23.4683,23.4683,242800.0
2011-06-03 15:00:00,24.09,24.09,24.02,24.06,141700.0,23.4683,23.4683,23.4001,23.4391,141700.0
2011-06-03 15:10:00,24.06,24.1,24.03,24.05,176100.0,23.4391,23.478,23.4098,23.4293,176100.0
2011-06-03 15:20:00,24.05,24.11,24.03,24.1,121900.0,23.4293,23.4878,23.4098,23.478,121900.0
2011-06-03 15:30:00,24.1,24.11,24.06,24.09,255400.0,23.478,23.4878,23.4391,23.4683,255400.0
2011-06-03 15:40:00,24.1,24.11,24.05,24.05,209000.0,23.478,23.4878,23.4293,23.4293,209000.0
2011-06-03 15:50:00,24.05,24.06,23.99,24.03,303500.0,23.4293,23.4391,23.3709,23.4098,303500.0
2011-06-06 09:30:00,23.95,24.23,23.9,24.23,219200.0,23.3319,23.6047,23.2832,23.6047,219200.0
2011-06-06 09:40:00,24.23,24.32,24.1,24.26,257300.0,23.6047,23.6923,23.478,23.6339,257300.0
2011-06-06 09:50:00,24.26,24.27,24.22,24.24,136200.0,23.6339,23.6436,23.5949,23.6144,136200.0
2011-06-06 10:00:00,24.24,24.24,24.1,24.11,138100.0,23.6144,23.6144,23.478,23.4878,138100.0
2011-06-06 10:10:00,24.11,24.13,23.99,24.01,157000.0,23.4878,23.5072,23.3709,23.3903,157000.0
2011-06-06 10:20:00,24.01,24.05,23.96,24.0,103200.0,23.3903,23.4293,23.3416,23.3806,103200.0
2011-06-06 10:30:00,24.0,24.03,23.94,23.95,109900.0,23.3806,23.4098,23.3221,23.3319,109900.0
2011-06-06 10:40:00,23.94,23.96,23.88,23.92,132500.0,23.3221,23.3416,23.2637,23.3027,132500.0
2011-06-06 10:50:00,23.92,23.95,23.89,23.95,121600.0,23.3027,23.3319,23.2734,23.3319,121600.0
2011-06-06 11:00:00,23.95,24.0,23.94,23.95,84900.0,23.3319,23.3806,23.3221,23.3319,84900.0
2011-06-06 11:10:00,23.96,24.0,23.91,23.92,96100.0,23.3416,23.3806,23.2929,23.3027,96100.0
2011-06-06 11:20:00,23.93,23.97,23.91,23.91,60000.0,23.3124,23.3514,23.2929,23.2929,60000.0
2011-06-06 11:30:00,23.92,23.93,23.88,23.89,79800.0,23.3027,23.3124,23.2637,23.2734,79800.0
2011-06-06 11:40:00,23.89,23.89,23.83,23.84,82300.0,23.2734,23.2734,23.215,23.2247,82300.0
2011-06-06 11:50:00,23.84,23.87,23.81,23.85,52000.0,23.2247,23.254,23.1955,23.2345,52000.0
2011-06-06 12:00:00,23.85,23.86,23.8,23.84,72300.0,23.2345,23.2442,23.1858,23.2247,72300.0
2011-06-06 12:10:00,23.84,23.86,23.82,23.86,23600.0,23.2247,23.2442,23.2052,23.2442,23600.0
2011-06-06 12:20:00,23.85,23.86,23.84,23.84,58600.0,23.2345,23.2442,23.2247,23.2247,58600.0
2011-06-06 12:30:00,23.84,23.86,23.84,23.86,49800.0,23.2247,23.2442,23.2247,23.2442,49800.0
2011-06-06 12:40:00,23.85,23.86,23.8,23.81,89000.0,23.2345,23.2442,23.1858,23.1955,89000.0
2011-06-06 12:50:00,23.81,23.89,23.81,23.87,215300.0,23.1955,23.2734,23.1955,23.254,215300.0
2011-06-06 13:00:00,23.86,23.87,23.81,23.84,95100.0,23.2442,23.254,23.1955,23.2247,95100.0
2011-06-06 13:10:00,23.84,23.89,23.83,23.84,121200.0,23.2247,23.2734,23.215,23.2247,121200.0
2011-06-06 13:20:00,23.85,23.86,23.83,23.86,71700.0,23.2345,23.2442,23.215,23.2442,71700.0
2011-06-06 13:30:00,23.85,23.87,23.76,23.83,113600.0,23.2345,23.254,23.1468,23.215,113600.0
2011-06-06 13:40:00,23.84,23.85,23.74,23.81,73200.0,23.2247,23.2345,23.1273,23.1955,73200.0
2011-06-06 13:50:00,23.8,23.85,23.8,23.81,34200.0,23.1858,23.2345,23.1858,23.1955,34200.0
2011-06-06 14:00:00,23.82,23.87,23.8,23.87,38200.0,23.2052,23.254,23.1858,23.254,38200.0
2011-06-06 14:10:00,23.87,23.87,23.84,23.87,24600.0,23.254,23.254,23.2247,23.254,24600.0
2011-06-06 14:20:00,23.87,23.9,23.84,23.84,40000.0,23.254,23.2832,23.2247,23.2247,40000.0
2011-06-06 14:30:00,23.84,23.87,23.84,23.85,41900.0,23.2247,23.254,23.2247,23.2345,41900.0
2011-06-06 14:40:00,23.84,23.88,23.79,23.82,59200.0,23.2247,23.2637,23.176,23.2052,59200.0
2011-06-06 14:50:00,23.82,23.83,23.77,23.82,54800.0,23.2052,23.215,23.1565,23.2052,54800.0
2011-06-06 15:00:00,23.81,23.84,23.76,23.79,64800.0,23.1955,23.2247,23.1468,23.176,64800.0
2011-06-06 15:10:00,23.79,23.79,23.71,23.77,100900.0,23.176,23.176,23.0981,23.1565,100900.0
2011-06-06 15:20:00,23.77,23.78,23.73,23.74,90000.0,23.1565,23.1663,23.1176,23.1273,90000.0
2011-06-06 15:30:00,23.75,23.82,23.75,23.81,89900.0,23.1371,23.2052,23.1371,23.1955,89900.0
2011-06-06 15:40:00,23.81,23.85,23.79,23.8,120400.0,23.1955,23.2345,23.176,23.1858,120400.0
2011-06-06 15:50:00,23.8,23.81,23.75,23.8,362700.0,23.1858,23.1955,23.1371,23.1858,362700.0
2011-06-07 09:30:00,23.82,23.85,23.39,23.55,400100.0,23.2052,23.2345,22.7863,22.9422,400100.0
2011-06-07 09:40:00,23.55,23.6,23.3,23.31,329400.0,22.9422,22.9909,22.6987,22.7084,329400.0
2011-06-07 09:50:00,23.31,23.32,23.16,23.25,466500.0,22.7084,22.7181,22.5623,22.65,466500.0
2011-06-07 10:00:00,23.25,23.27,23.2,23.2,225700.0,22.65,22.6694,22.6012,22.6012,225700.0
2011-06-07 10:10:00,23.2,23.4,23.2,23.38,244000.0,22.6012,22.7961,22.6012,22.7766,244000.0
2011-06-07 10:20:00,23.39,23.4,23.28,23.35,148100.0,22.7863,22.7961,22.6792,22.7474,148100.0
2011-06-07 10:30:00,23.35,23.39,23.33,23.36,115100.0,22.7474,22.7863,22.7279,22.7571,115100.0
2011-06-07 10:40:00,23.37,23.37,23.22,23.28,283400.0,22.7669,22.7669,22.6207,22.6792,283400.0
2011-06-07 10:50:00,23.29,23.29,23.21,23.21,127400.0,22.6889,22.6889,22.611,22.611,127400.0
2011-06-07 11:00:00,23.22,23.22,23.08,23.18,325700.0,22.6207,22.6207,22.4843,22.5818,325700.0
2011-06-07 11:10:00,23.18,23.2,23.15,23.2,114400.0,22.5818,22.6012,22.5525,22.6012,114400.0
2011-06-07 11:20:00,23.19,23.22,23.16,23.17,92400.0,22.5915,22.6207,22.5623,22.572,92400.0
2011-06-07 11:30:00,23.16,23.26,23.16,23.26,124200.0,22.5623,22.6597,22.5623,22.6597,124200.0
2011-06-07 11:40:00,23.26,23.33,23.25,23.33,287900.0,22.6597,22.7279,22.65,22.7279,287900.0
2011-06-07 11:50:00,23.33,23.36,23.26,23.3,127800.0,22.7279,22.7571,22.6597,22.6987,127800.0
2011-06-07 12:00:00,23.3,23.34,23.27,23.33,144900.0,22.6987,22.7376,22.6694,22.7279,144900.0
2011-06-07 12:10:00,23.33,23.34,23.3,23.32,49300.0,22.7279,22.7376,22.6987,22.7181,49300.0
2011-06-07 12:20:00,23.32,23.33,23.31,23.33,32900.0,22.7181,22.7279,22.7084,22.7279,32900.0
2011-06-07 12:30:00,23.33,23.35,23.32,23.34,63200.0,22.7279,22.7474,22.7181,22.7376,63200.0
2011-06-07 12:40:00,23.34,23.36,23.31,23.36,44400.0,22.7376,22.7571,22.7084,22.7571,44400.0
2011-06-07 12:50:00,23.35,23.45,23.35,23.45,62500.0,22.7474,22.8448,22.7474,22.8448,62500.0
2011-06-07 13:00:00,23.45,23.53,23.45,23.52,79700.0,22.8448,22.9227,22.8448,22.913,79700.0
2011-06-07 13:10:00,23.52,23.57,23.52,23.54,89800.0,22.913,22.9617,22.913,22.9325,89800.0
2011-06-07 13:20:00,23.54,23.55,23.53,23.54,23300.0,22.9325,22.9422,22.9227,22.9325,23300.0
2011-06-07 13:30:00,23.54,23.63,23.54,23.62,119000.0,22.9325,23.0201,22.9325,23.0104,119000.0
2011-06-07 13:40:00,23.62,23.66,23.58,23.62,200500.0,23.0104,23.0494,22.9714,23.0104,200500.0
2011-06-07 13:50:00,23.62,23.63,23.58,23.6,91200.0,23.0104,23.0201,22.9714,22.9909,91200.0
2011-06-07 14:00:00,23.61,23.66,23.6,23.64,107600.0,23.0007,23.0494,22.9909,23.0299,107600.0
2011-06-07 14:10:00,23.64,23.65,23.62,23.62,146100.0,23.0299,23.0396,23.0104,23.0104,146100.0
2011-06-07 14:20:00,23.62,23.62,23.59,23.59,89200.0,23.0104,23.0104,22.9812,22.9812,89200.0
2011-06-07 14:30:00,23.6,23.6,23.52,23.55,114900.0,22.9909,22.9909,22.913,22.9422,114900.0
2011-06-07 14:40:00,23.55,23.58,23.54,23.57,74000.0,22.9422,22.9714,22.9325,22.9617,74000.0
2011-06-07 14:50:00,23.57,23.57,23.47,23.53,123400.0,22.9617,22.9617,22.8643,22.9227,123400.0
2011-06-07 15:00:00,23.52,23.56,23.47,23.48,103800.0,22.913,22.952,22.8643,22.874,103800.0
2011-06-07 15:10:00,23.48,23.5,23.45,23.46,85900.0,22.874,22.8935,22.8448,22.8545,85900.0
2011-06-07 15:20:00,23.47,23.48,23.41,23.47,101700.0,22.8643,22.874,22.8058,22.8643,101700.0
2011-06-07 15:30:00,23.47,23.5,23.45,23.48,197700.0,22.8643,22.8935,22.8448,22.874,197700.0
2011-06-07 15:40:00,23.48,23.5,23.36,23.39,503200.0,22.874,22.8935,22.7571,22.7863,503200.0
2011-06-07 15:50:00,23.38,23.4,23.35,23.36,349800.0,22.7766,22.7961,22.7474,22.7571,349800.0
2011-06-08 09:30:00,23.28,23.35,23.08,23.12,188800.0,22.6792,22.7474,22.4843,22.5233,188800.0
2011-06-08 09:40:00,23.12,23.22,22.97,22.99,248200.0,22.5233,22.6207,22.3772,22.3967,248200.0
2011-06-08 09:50:00,22.99,23.06,22.87,22.9,303300.0,22.3967,22.4649,22.2798,22.309,303300.0
2011-06-08 10:00:00,22.89,22.91,22.85,22.9,174700.0,22.2992,22.3187,22.2603,22.309,174700.0
2011-06-08 10:10:00,22.9,22.9,22.81,22.83,211100.0,22.309,22.309,22.2213,22.2408,211100.0
2011-06-08 10:20:00,22.83,22.89,22.78,22.88,239100.0,22.2408,22.2992,22.1921,22.2895,239100.0
2011-06-08 10:30:00,22.88,22.9,22.83,22.89,110100.0,22.2895,22.309,22.2408,22.2992,110100.0
2011-06-08 10:40:00,22.89,22.95,22.87,22.94,131100.0,22.2992,22.3577,22.2798,22.348,131100.0
2011-06-08 10:50:00,22.94,22.95,22.83,22.86,158000.0,22.348,22.3577,22.2408,22.27,158000.0
2011-06-08 11:00:00,22.86,22.94,22.86,22.86,117000.0,22.27,22.348,22.27,22.27,117000.0
2011-06-08 11:10:00,22.86,22.87,22.78,22.81,174400.0,22.27,22.2798,22.1921,22.2213,174400.0
2011-06-08 11:20:00,22.81,22.85,22.76,22.77,89500.0,22.2213,22.2603,22.1726,22.1823,89500.0
2011-06-08 11:30:00,22.77,22.85,22.77,22.8,99500.0,22.1823,22.2603,22.1823,22.2116,99500.0
2011-06-08 11:40:00,22.8,22.83,22.77,22.8,106000.0,22.2116,22.2408,22.1823,22.2116,106000.0
2011-06-08 11:50:00,22.8,22.84,22.79,22.83,85700.0,22.2116,22.2505,22.2018,22.2408,85700.0
2011-06-08 12:00:00,22.83,22.85,22.79,22.84,109600.0,22.2408,22.2603,22.2018,22.2505,109600.0
2011-06-08 12:10:00,22.84,22.86,22.83,22.85,112800.0,22.2505,22.27,22.2408,22.2603,112800.0
2011-06-08 12:20:00,22.85,22.85,22.78,22.83,140000.0,22.2603,22.2603,22.1921,22.2408,140000.0
2011-06-08 12:30:00,22.84,22.86,22.82,22.85,122300.0,22.2505,22.27,22.2311,22.2603,122300.0
2011-06-08 12:40:00,22.85,22.86,22.84,22.86,64700.0,22.2603,22.27,22.2505,22.27,64700.0
2011-06-08 12:50:00,22.86,22.9,22.86,22.9,86400.0,22.27,22.309,22.27,22.309,86400.0
2011-06-08 13:00:00,22.9,22.92,22.88,22.88,59900.0,22.309,22.3285,22.2895,22.2895,59900.0
2011-06-08 13:10:00,22.88,22.9,22.88,22.88,33800.0,22.2895,22.309,22.2895,22.2895,33800.0
2011-06-08 13:20:00,22.88,22.89,22.84,22.86,61000.0,22.2895,22.2992,22.2505,22.27,61000.0
2011-06-08 13:30:00,22.87,22.88,22.77,22.77,178300.0,22.2798,22.2895,22.1823,22.1823,178300.0
2011-06-08 13:40:00,22.77,22.8,22.73,22.78,161000.0,22.1823,22.2116,22.1434,22.1921,161000.0
2011-06-08 13:50:00,22.78,22.8,22.73,22.78,60900.0,22.1921,22.2116,22.1434,22.1921,60900.0
2011-06-08 14:00:00,22.78,22.85,22.77,22.84,148100.0,22.1921,22.2603,22.1823,22.2505,148100.0
2011-06-08 14:10:00,22.84,22.85,22.79,22.83,151200.0,22.2505,22.2603,22.2018,22.2408,151200.0
2011-06-08 14:20:00,22.83,22.83,22.77,22.81,157400.0,22.2408,22.2408,22.1823,22.2213,157400.0
2011-06-08 14:30:00,22.81,22.93,22.81,22.89,162100.0,22.2213,22.3382,22.2213,22.2992,162100.0
2011-06-08 14:40:00,22.89,22.91,22.85,22.85,158300.0,22.2992,22.3187,22.2603,22.2603,158300.0
2011-06-08 14:50:00,22.85,22.93,22.84,22.87,115500.0,22.2603,22.3382,22.2505,22.2798,115500.0
2011-06-08 15:00:00,22.87,22.88,22.77,22.8,311000.0,22.2798,22.2895,22.1823,22.2116,311000.0
2011-06-08 15:10:00,22.79,22.8,22.7,22.74,250600.0,22.2018,22.2116,22.1142,22.1531,250600.0
2011-06-08 15:20:00,22.73,22.74,22.64,22.66,306700.0,22.1434,22.1531,22.0557,22.0752,306700.0
2011-06-08 15:30:00,22.66,22.71,22.66,22.68,288700.0,22.0752,22.1239,22.0752,22.0947,288700.0
2011-06-08 15:40:00,22.69,22.78,22.68,22.74,294500.0,22.1044,22.1921,22.0947,22.1531,294500.0
2011-06-08 15:50:00,22.75,22.77,22.7,22.72,479700.0,22.1629,22.1823,22.1142,22.1336,479700.0
2011-06-09 09:30:00,22.83,22.85,22.55,22.61,236100.0,22.2408,22.2603,21.968,22.0265,236100.0
2011-06-09 09:40:00,22.6,22.75,22.6,22.7,105000.0,22.0167,22.1629,22.0167,22.1142,105000.0
2011-06-09 09:50:00,22.69,22.73,22.66,22.73,99400.0,22.1044,22.1434,22.0752,22.1434,99400.0
2011-06-09 10:00:00,22.72,22.77,22.65,22.73,124300.0,22.1336,22.1823,22.0654,22.1434,124300.0
2011-06-09 10:10:00,22.72,22.81,22.72,22.79,85600.0,22.1336,22.2213,22.1336,22.2018,85600.0
2011-06-09 10:20:00,22.79,22.84,22.78,22.8,64600.0,22.2018,22.2505,22.1921,22.2116,64600.0
2011-06-09 10:30:00,22.8,22.89,22.79,22.86,78300.0,22.2116,22.2992,22.2018,22.27,78300.0
2011-06-09 10:40:00,22.86,22.93,22.85,22.93,64800.0,22.27,22.3382,22.2603,22.3382,64800.0
2011-06-09 10:50:00,22.93,22.93,22.85,22.91,67000.0,22.3382,22.3382,22.2603,22.3187,67000.0
2011-06-09 11:00:00,22.92,22.92,22.85,22.86,84200.0,22.3285,22.3285,22.2603,22.27,84200.0
2011-06-09 11:10:00,22.85,22.9,22.85,22.89,69600.0,22.2603,22.309,22.2603,22.2992,69600.0
2011-06-09 11:20:00,22.89,22.9,22.84,22.88,52400.0,22.2992,22.309,22.2505,22.2895,52400.0
2011-06-09 11:30:00,22.88,22.94,22.88,22.91,42500.0,22.2895,22.348,22.2895,22.3187,42500.0
2011-06-09 11:40:00,22.92,22.92,22.86,22.92,47800.0,22.3285,22.3285,22.27,22.3285,47800.0
2011-06-09 11:50:00,22.92,22.95,22.91,22.94,28200.0,22.3285,22.3577,22.3187,22.348,28200.0
2011-06-09 12:00:00,22.94,22.98,22.93,22.97,50000.0,22.348,22.3869,22.3382,22.3772,50000.0
2011-06-09 12:10:00,22.98,23.0,22.98,22.99,50700.0,22.3869,22.4064,22.3869,22.3967,50700.0
2011-06-09 12:20:00,23.0,23.0,22.97,22.97,23800.0,22.4064,22.4064,22.3772,22.3772,23800.0
2011-06-09 12:30:00,22.98,22.99,22.93,22.93,50500.0,22.3869,22.3967,22.3382,22.3382,50500.0
2011-06-09 12:40:00,22.93,23.01,22.93,22.98,81600.0,22.3382,22.4161,22.3382,22.3869,81600.0
2011-06-09 12:50:00,22.98,23.0,22.97,22.97,44600.0,22.3869,22.4064,22.3772,22.3772,44600.0
2011-06-09 13:00:00,22.97,23.0,22.97,22.98,37700.0,22.3772,22.4064,22.3772,22.3869,37700.0
2011-06-09 13:10:00,22.97,23.0,22.96,23.0,26600.0,22.3772,22.4064,22.3674,22.4064,26600.0
2011-06-09 13:20:00,22.99,23.0,22.96,22.97,28800.0,22.3967,22.4064,22.3674,22.3772,28800.0
2011-06-09 13:30:00,22.98,23.04,22.97,23.02,64700.0,22.3869,22.4454,22.3772,22.4259,64700.0
2011-06-09 13:40:00,23.01,23.03,23.0,23.0,31300.0,22.4161,22.4356,22.4064,22.4064,31300.0
2011-06-09 13:50:00,23.01,23.05,23.0,23.03,73800.0,22.4161,22.4551,22.4064,22.4356,73800.0
2011-06-09 14:00:00,23.04,23.04,23.03,23.03,18600.0,22.4454,22.4454,22.4356,22.4356,18600.0
2011-06-09 14:10:00,23.04,23.08,23.03,23.07,95500.0,22.4454,22.4843,22.4356,22.4746,95500.0
2011-06-09 14:20:00,23.07,23.08,23.05,23.07,85000.0,22.4746,22.4843,22.4551,22.4746,85000.0
2011-06-09 14:30:00,23.07,23.07,23.04,23.06,49500.0,22.4746,22.4746,22.4454,22.4649,49500.0
2011-06-09 14:40:00,23.05,23.09,23.05,23.08,52600.0,22.4551,22.4941,22.4551,22.4843,52600.0
2011-06-09 14:50:00,23.08,23.15,23.08,23.15,65000.0,22.4843,22.5525,22.4843,22.5525,65000.0
2011-06-09 15:00:00,23.15,23.15,23.13,23.14,49800.0,22.5525,22.5525,22.5331,22.5428,49800.0
2011-06-09 15:10:00,23.13,23.14,23.12,23.12,100200.0,22.5331,22.5428,22.5233,22.5233,100200.0
2011-06-09 15:20:00,23.12,23.15,23.11,23.15,85600.0,22.5233,22.5525,22.5136,22.5525,85600.0
2011-06-09 15:30:00,23.14,23.17,23.13,23.15,218200.0,22.5428,22.572,22.5331,22.5525,218200.0
2011-06-09 15:40:00,23.14,23.16,23.1,23.13,180100.0,22.5428,22.5623,22.5038,22.5331,180100.0
2011-06-09 15:50:00,23.13,23.15,23.11,23.11,482100.0,22.5331,22.5525,22.5136,22.5136,482100.0
2011-06-10 09:30:00,22.97,23.05,22.83,23.01,163300.0,22.3772,22.4551,22.2408,22.4161,163300.0
2011-06-10 09:40:00,23.01,23.18,22.98,23.16,164600.0,22.4161,22.5818,22.3869,22.5623,164600.0
2011-06-10 09:50:00,23.16,23.2,23.14,23.18,163200.0,22.5623,22.6012,22.5428,22.5818,163200.0
2011-06-10 10:00:00,23.18,23.19,22.99,23.0,106800.0,22.5818,22.5915,22.3967,22.4064,106800.0
2011-06-10 10:10:00,22.99,23.02,22.95,23.01,108300.0,22.3967,22.4259,22.3577,22.4161,108300.0
2011-06-10 10:20:00,23.01,23.01,22.85,22.91,109500.0,22.4161,22.4161,22.2603,22.3187,109500.0
2011-06-10 10:30:00,22.91,22.95,22.89,22.9,131000.0,22.3187,22.3577,22.2992,22.309,131000.0
2011-06-10 10:40:00,22.9,22.92,22.86,22.89,86700.0,22.309,22.3285,22.27,22.2992,86700.0
2011-06-10 10:50:00,22.89,22.94,22.85,22.92,82100.0,22.2992,22.348,22.2603,22.3285,82100.0
2011-06-10 11:00:00,22.92,22.92,22.79,22.83,88600.0,22.3285,22.3285,22.2018,22.2408,88600.0
2011-06-10 11:10:00,22.83,22.84,22.78,22.81,42900.0,22.2408,22.2505,22.1921,22.2213,42900.0
2011-06-10 11:20:00,22.82,22.9,22.82,22.89,61400.0,22.2311,22.309,22.2311,22.2992,61400.0
2011-06-10 11:30:00,22.89,22.91,22.84,22.84,82100.0,22.2992,22.3187,22.2505,22.2505,82100.0
2011-06-10 11:40:00,22.84,22.9,22.83,22.88,49500.0,22.2505,22.309,22.2408,22.2895,49500.0
2011-06-10 11:50:00,22.88,22.9,22.86,22.87,52700.0,22.2895,22.309,22.27,22.2798,52700.0
2011-06-10 12:00:00,22.88,22.92,22.87,22.92,88500.0,22.2895,22.3285,22.2798,22.3285,88500.0
2011-06-10 12:10:00,22.92,22.94,22.9,22.93,121500.0,22.3285,22.348,22.309,22.3382,121500.0
2011-06-10 12:20:00,22.93,22.96,22.92,22.93,54500.0,22.3382,22.3674,22.3285,22.3382,54500.0
2011-06-10 12:30:00,22.93,23.0,22.93,22.99,102200.0,22.3382,22.4064,22.3382,22.3967,102200.0
2011-06-10 12:40:00,22.99,23.02,22.98,23.0,114200.0,22.3967,22.4259,22.3869,22.4064,114200.0
2011-06-10 12:50:00,23.01,23.05,23.0,23.04,63500.0,22.4161,22.4551,22.4064,22.4454,63500.0
2011-06-10 13:00:00,23.04,23.05,23.02,23.05,72600.0,22.4454,22.4551,22.4259,22.4551,72600.0
2011-06-10 13:10:00,23.05,23.05,22.95,22.96,189600.0,22.4551,22.4551,22.3577,22.3674,189600.0
2011-06-10 13:20:00,22.96,22.98,22.93,22.97,58900.0,22.3674,22.3869,22.3382,22.3772,58900.0
2011-06-10 13:30:00,22.97,22.98,22.9,22.91,59400.0,22.3772,22.3869,22.309,22.3187,59400.0
2011-06-10 13:40:00,22.91,22.92,22.85,22.88,52900.0,22.3187,22.3285,22.2603,22.2895,52900.0
2011-06-10 13:50:00,22.88,22.9,22.85,22.89,44600.0,22.2895,22.309,22.2603,22.2992,44600.0
2011-06-10 14:00:00,22.9,23.03,22.89,22.97,101700.0,22.309,22.4356,22.2992,22.3772,101700.0
2011-06-10 14:10:00,22.97,22.99,22.94,22.99,59700.0,22.3772,22.3967,22.348,22.3967,59700.0
2011-06-10 14:20:00,22.99,22.99,22.93,22.94,87000.0,22.3967,22.3967,22.3382,22.348,87000.0
2011-06-10 14:30:00,22.94,22.97,22.9,22.9,69900.0,22.348,22.3772,22.309,22.309,69900.0
2011-06-10 14:40:00,22.91,22.93,22.89,22.92,77000.0,22.3187,22.3382,22.2992,22.3285,77000.0
2011-06-10 14:50:00,22.92,23.0,22.91,23.0,57200.0,22.3285,22.4064,22.3187,22.4064,57200.0
2011-06-10 15:00:00,23.01,23.02,22.92,22.95,106700.0,22.4161,22.4259,22.3285,22.3577,106700.0
2011-06-10 15:10:00,22.95,22.97,22.92,22.94,79400.0,22.3577,22.3772,22.3285,22.348,79400.0
2011-06-10 15:20:00,22.94,22.96,22.9,22.92,104600.0,22.348,22.3674,22.309,22.3285,104600.0
2011-06-10 15:30:00,22.92,22.94,22.86,22.87,92200.0,22.3285,22.348,22.27,22.2798,92200.0
2011-06-10 15:40:00,22.86,22.88,22.79,22.8,169800.0,22.27,22.2895,22.2018,22.2116,169800.0
2011-06-10 15:50:00,22.8,22.82,22.78,22.79,278900.0,22.2116,22.2311,22.1921,22.2018,278900.0
2011-06-13 09:30:00,22.83,22.99,22.75,22.87,129600.0,22.2408,22.3967,22.1629,22.2798,129600.0
2011-06-13 09:40:00,22.88,22.94,22.87,22.87,80600.0,22.2895,22.348,22.2798,22.2798,80600.0
2011-06-13 09:50:00,22.88,22.88,22.8,22.84,78100.0,22.2895,22.2895,22.2116,22.2505,78100.0
2011-06-13 10:00:00,22.85,22.91,22.84,22.88,131700.0,22.2603,22.3187,22.2505,22.2895,131700.0
2011-06-13 10:10:00,22.88,22.89,22.83,22.87,46300.0,22.2895,22.2992,22.2408,22.2798,46300.0
2011-06-13 10:20:00,22.86,22.95,22.86,22.95,109900.0,22.27,22.3577,22.27,22.3577,109900.0
2011-06-13 10:30:00,22.96,23.02,22.94,23.01,107000.0,22.3674,22.4259,22.348,22.4161,107000.0
2011-06-13 10:40:00,23.01,23.01,22.91,22.91,49000.0,22.4161,22.4161,22.3187,22.3187,49000.0
2011-06-13 10:50:00,22.91,22.95,22.88,22.89,83400.0,22.3187,22.3577,22.2895,22.2992,83400.0
2011-06-13 11:00:00,22.89,22.9,22.85,22.86,99900.0,22.2992,22.309,22.2603,22.27,99900.0
2011-06-13 11:10:00,22.86,22.89,22.83,22.86,92300.0,22.27,22.2992,22.2408,22.27,92300.0
2011-06-13 11:20:00,22.86,22.9,22.84,22.87,61700.0,22.27,22.309,22.2505,22.2798,61700.0
2011-06-13 11:30:00,22.86,22.87,22.85,22.86,49300.0,22.27,22.2798,22.2603,22.27,49300.0
2011-06-13 11:40:00,22.85,22.87,22.76,22.78,61200.0,22.2603,22.2798,22.1726,22.1921,61200.0
2011-06-13 11:50:00,22.78,22.79,22.75,22.78,100900.0,22.1921,22.2018,22.1629,22.1921,100900.0
2011-06-13 12:00:00,22.78,22.82,22.77,22.81,174700.0,22.1921,22.2311,22.1823,22.2213,174700.0
2011-06-13 12:10:00,22.81,22.82,22.77,22.79,53100.0,22.2213,22.2311,22.1823,22.2018,53100.0
2011-06-13 12:20:00,22.79,22.8,22.76,22.79,42900.0,22.2018,22.2116,22.1726,22.2018,42900.0
2011-06-13 12:30:00,22.79,22.82,22.78,22.82,42000.0,22.2018,22.2311,22.1921,22.2311,42000.0
2011-06-13 12:40:00,22.82,22.86,22.79,22.83,137000.0,22.2311,22.27,22.2018,22.2408,137000.0
2011-06-13 12:50:00,22.83,22.87,22.82,22.85,32600.0,22.2408,22.2798,22.2311,22.2603,32600.0
2011-06-13 13:00:00,22.84,22.84,22.75,22.77,42000.0,22.2505,22.2505,22.1629,22.1823,42000.0
2011-06-13 13:10:00,22.77,22.84,22.76,22.84,63900.0,22.1823,22.2505,22.1726,22.2505,63900.0
2011-06-13 13:20:00,22.83,22.84,22.8,22.82,52200.0,22.2408,22.2505,22.2116,22.2311,52200.0
2011-06-13 13:30:00,22.82,22.83,22.8,22.82,57900.0,22.2311,22.2408,22.2116,22.2311,57900.0
2011-06-13 13:40:00,22.82,22.84,22.78,22.78,59200.0,22.2311,22.2505,22.1921,22.1921,59200.0
2011-06-13 13:50:00,22.78,22.86,22.78,22.86,198300.0,22.1921,22.27,22.1921,22.27,198300.0
2011-06-13 14:00:00,22.86,22.89,22.82,22.86,107100.0,22.27,22.2992,22.2311,22.27,107100.0
2011-06-13 14:10:00,22.85,22.86,22.83,22.83,50700.0,22.2603,22.27,22.2408,22.2408,50700.0
2011-06-13 14:20:00,22.84,22.86,22.83,22.83,93100.0,22.2505,22.27,22.2408,22.2408,93100.0
2011-06-13 14:30:00,22.83,22.83,22.77,22.8,89500.0,22.2408,22.2408,22.1823,22.2116,89500.0
2011-06-13 14:40:00,22.8,22.87,22.8,22.86,92000.0,22.2116,22.2798,22.2116,22.27,92000.0
2011-06-13 14:50:00,22.87,22.88,22.83,22.84,113500.0,22.2798,22.2895,22.2408,22.2505,113500.0
2011-06-13 15:00:00,22.85,22.89,22.82,22.85,111700.0,22.2603,22.2992,22.2311,22.2603,111700.0
2011-06-13 15:10:00,22.84,22.87,22.79,22.85,127700.0,22.2505,22.2798,22.2018,22.2603,127700.0
2011-06-13 15:20:00,22.85,22.87,22.83,22.85,82000.0,22.2603,22.2798,22.2408,22.2603,82000.0
2011-06-13 15:30:00,22.85,22.87,22.79,22.8,191000.0,22.2603,22.2798,22.2018,22.2116,191000.0
2011-06-13 15:40:00,22.81,22.82,22.77,22.8,207200.0,22.2213,22.2311,22.1823,22.2116,207200.0
2011-06-13 15:50:00,22.79,22.85,22.78,22.8,357800.0,22.2018,22.2603,22.1921,22.2116,357800.0
2011-06-14 09:30:00,22.97,23.0,22.83,22.97,120100.0,22.3772,22.4064,22.2408,22.3772,120100.0
2011-06-14 09:40:00,22.96,23.03,22.91,22.92,173500.0,22.3674,22.4356,22.3187,22.3285,173500.0
2011-06-14 09:50:00,22.93,22.99,22.8,22.95,217200.0,22.3382,22.3967,22.2116,22.3577,217200.0
2011-06-14 10:00:00,22.95,23.07,22.92,22.97,198600.0,22.3577,22.4746,22.3285,22.3772,198600.0
2011-06-14 10:10:00,22.98,22.99,22.92,22.95,122800.0,22.3869,22.3967,22.3285,22.3577,122800.0
2011-06-14 10:20:00,22.96,23.0,22.91,22.96,157900.0,22.3674,22.4064,22.3187,22.3674,157900.0
2011-06-14 10:30:00,22.97,23.06,22.96,23.03,138400.0,22.3772,22.4649,22.3674,22.4356,138400.0
2011-06-14 10:40:00,23.03,23.04,22.97,22.98,272900.0,22.4356,22.4454,22.3772,22.3869,272900.0
2011-06-14 10:50:00,22.98,23.0,22.96,22.96,107300.0,22.3869,22.4064,22.3674,22.3674,107300.0
2011-06-14 11:00:00,22.96,22.96,22.92,22.95,104000.0,22.3674,22.3674,22.3285,22.3577,104000.0
2011-06-14 11:10:00,22.94,23.0,22.89,23.0,326000.0,22.348,22.4064,22.2992,22.4064,326000.0
2011-06-14 11:20:00,23.0,23.05,22.99,23.01,232400.0,22.4064,22.4551,22.3967,22.4161,232400.0
2011-06-14 11:30:00,23.0,23.12,23.0,23.12,143900.0,22.4064,22.5233,22.4064,22.5233,143900.0
2011-06-14 11:40:00,23.12,23.19,23.12,23.16,118100.0,22.5233,22.5915,22.5233,22.5623,118100.0
2011-06-14 11:50:00,23.16,23.23,23.15,23.22,86400.0,22.5623,22.6305,22.5525,22.6207,86400.0
2011-06-14 12:00:00,23.21,23.25,23.21,23.23,57800.0,22.611,22.65,22.611,22.6305,57800.0
2011-06-14 12:10:00,23.23,23.23,23.16,23.16,62300.0,22.6305,22.6305,22.5623,22.5623,62300.0
2011-06-14 12:20:00,23.16,23.17,23.15,23.15,30800.0,22.5623,22.572,22.5525,22.5525,30800.0
2011-06-14 12:30:00,23.15,23.17,23.1,23.1,62900.0,22.5525,22.572,22.5038,22.5038,62900.0
2011-06-14 12:40:00,23.1,23.13,23.1,23.11,110900.0,22.5038,22.5331,22.5038,22.5136,110900.0
2011-06-14 12:50:00,23.12,23.18,23.11,23.17,35400.0,22.5233,22.5818,22.5136,22.572,35400.0
2011-06-14 13:00:00,23.16,23.17,23.13,23.15,45000.0,22.5623,22.572,22.5331,22.5525,45000.0
2011-06-14 13:10:00,23.15,23.18,23.15,23.17,11300.0,22.5525,22.5818,22.5525,22.572,11300.0
2011-06-14 13:20:00,23.18,23.22,23.17,23.21,69100.0,22.5818,22.6207,22.572,22.611,69100.0
2011-06-14 13:30:00,23.21,23.26,23.2,23.23,54900.0,22.611,22.6597,22.6012,22.6305,54900.0
2011-06-14 13:40:00,23.23,23.23,23.2,23.22,38700.0,22.6305,22.6305,22.6012,22.6207,38700.0
2011-06-14 13:50:00,23.22,23.23,23.18,23.19,97100.0,22.6207,22.6305,22.5818,22.5915,97100.0
2011-06-14 14:00:00,23.2,23.21,23.17,23.18,42300.0,22.6012,22.611,22.572,22.5818,42300.0
2011-06-14 14:10:00,23.19,23.2,23.17,23.18,36500.0,22.5915,22.6012,22.572,22.5818,36500.0
2011-06-14 14:20:00,23.18,23.21,23.18,23.2,20400.0,22.5818,22.611,22.5818,22.6012,20400.0
2011-06-14 14:30:00,23.2,23.23,23.19,23.22,53200.0,22.6012,22.6305,22.5915,22.6207,53200.0
2011-06-14 14:40:00,23.22,23.25,23.2,23.22,49200.0,22.6207,22.65,22.6012,22.6207,49200.0
2011-06-14 14:50:00,23.23,23.24,23.22,23.22,28500.0,22.6305,22.6402,22.6207,22.6207,28500.0
2011-06-14 15:00:00,23.23,23.25,23.22,23.22,77000.0,22.6305,22.65,22.6207,22.6207,77000.0
2011-06-14 15:10:00,23.22,23.27,23.2,23.26,99600.0,22.6207,22.6694,22.6012,22.6597,99600.0
2011-06-14 15:20:00,23.26,23.26,23.2,23.23,118900.0,22.6597,22.6597,22.6012,22.6305,118900.0
2011-06-14 15:30:00,23.22,23.23,23.17,23.18,194500.0,22.6207,22.6305,22.572,22.5818,194500.0
2011-06-14 15:40:00,23.17,23.21,23.17,23.21,191900.0,22.572,22.611,22.572,22.611,191900.0
2011-06-14 15:50:00,23.2,23.22,23.17,23.19,335300.0,22.6012,22.6207,22.572,22.5915,335300.0
2011-06-15 09:30:00,22.96,23.15,22.96,23.12,245700.0,22.3674,22.5525,22.3674,22.5233,245700.0
2011-06-15 09:40:00,23.11,23.15,23.09,23.1,98600.0,22.5136,22.5525,22.4941,22.5038,98600.0
2011-06-15 09:50:00,23.1,23.18,23.1,23.12,103700.0,22.5038,22.5818,22.5038,22.5233,103700.0
2011-06-15 10:00:00,23.11,23.16,23.07,23.15,237900.0,22.5136,22.5623,22.4746,22.5525,237900.0
2011-06-15 10:10:00,23.14,23.25,23.13,23.25,136200.0,22.5428,22.65,22.5331,22.65,136200.0
2011-06-15 10:20:00,23.25,23.29,23.17,23.22,134800.0,22.65,22.6889,22.572,22.6207,134800.0
2011-06-15 10:30:00,23.23,23.27,23.22,23.24,90800.0,22.6305,22.6694,22.6207,22.6402,90800.0
2011-06-15 10:40:00,23.25,23.3,23.23,23.29,80000.0,22.65,22.6987,22.6305,22.6889,80000.0
2011-06-15 10:50:00,23.3,23.33,23.26,23.29,112700.0,22.6987,22.7279,22.6597,22.6889,112700.0
2011-06-15 11:00:00,23.28,23.32,23.26,23.32,83700.0,22.6792,22.7181,22.6597,22.7181,83700.0
2011-06-15 11:10:00,23.32,23.33,23.26,23.33,123500.0,22.7181,22.7279,22.6597,22.7279,123500.0
2011-06-15 11:20:00,23.32,23.39,23.32,23.36,85700.0,22.7181,22.7863,22.7181,22.7571,85700.0
2011-06-15 11:30:00,23.37,23.37,23.26,23.28,154000.0,22.7669,22.7669,22.6597,22.6792,154000.0
2011-06-15 11:40:00,23.28,23.28,23.2,23.21,179100.0,22.6792,22.6792,22.6012,22.611,179100.0
2011-06-15 11:50:00,23.2,23.21,23.14,23.16,179900.0,22.6012,22.611,22.5428,22.5623,179900.0
2011-06-15 12:00:00,23.16,23.2,23.14,23.19,133200.0,22.5623,22.6012,22.5428,22.5915,133200.0
2011-06-15 12:10:00,23.18,23.19,23.05,23.07,214700.0,22.5818,22.5915,22.4551,22.4746,214700.0
2011-06-15 12:20:00,23.08,23.09,23.0,23.03,131700.0,22.4843,22.4941,22.4064,22.4356,131700.0
2011-06-15 12:30:00,23.04,23.05,23.0,23.03,129100.0,22.4454,22.4551,22.4064,22.4356,129100.0
2011-06-15 12:40:00,23.03,23.07,23.01,23.03,137500.0,22.4356,22.4746,22.4161,22.4356,137500.0
2011-06-15 12:50:00,23.04,23.04,22.92,22.95,195000.0,22.4454,22.4454,22.3285,22.3577,195000.0
2011-06-15 13:00:00,22.96,22.99,22.95,22.95,180500.0,22.3674,22.3967,22.3577,22.3577,180500.0
2011-06-15 13:10:00,22.95,22.97,22.92,22.93,145800.0,22.3577,22.3772,22.3285,22.3382,145800.0
2011-06-15 13:20:00,22.94,22.94,22.87,22.88,346300.0,22.348,22.348,22.2798,22.2895,346300.0
2011-06-15 13:30:00,22.89,22.89,22.84,22.85,105800.0,22.2992,22.2992,22.2505,22.2603,105800.0
2011-06-15 13:40:00,22.85,22.85,22.78,22.8,289500.0,22.2603,22.2603,22.1921,22.2116,289500.0
2011-06-15 13:50:00,22.79,22.83,22.75,22.82,120200.0,22.2018,22.2408,22.1629,22.2311,120200.0
2011-06-15 14:00:00,22.82,22.91,22.82,22.86,85300.0,22.2311,22.3187,22.2311,22.27,85300.0
2011-06-15 14:10:00,22.86,22.91,22.86,22.86,102700.0,22.27,22.3187,22.27,22.27,102700.0
2011-06-15 14:20:00,22.86,22.86,22.81,22.82,91800.0,22.27,22.27,22.2213,22.2311,91800.0
2011-06-15 14:30:00,22.82,22.89,22.82,22.85,293100.0,22.2311,22.2992,22.2311,22.2603,293100.0
2011-06-15 14:40:00,22.84,22.86,22.76,22.81,105300.0,22.2505,22.27,22.1726,22.2213,105300.0
2011-06-15 14:50:00,22.81,22.83,22.76,22.79,129700.0,22.2213,22.2408,22.1726,22.2018,129700.0
2011-06-15 15:00:00,22.79,22.82,22.72,22.74,168100.0,22.2018,22.2311,22.1336,22.1531,168100.0
2011-06-15 15:10:00,22.73,22.73,22.68,22.69,267100.0,22.1434,22.1434,22.0947,22.1044,267100.0
2011-06-15 15:20:00,22.7,22.73,22.67,22.72,188800.0,22.1142,22.1434,22.0849,22.1336,188800.0
2011-06-15 15:30:00,22.71,22.72,22.67,22.71,139800.0,22.1239,22.1336,22.0849,22.1239,139800.0
2011-06-15 15:40:00,22.72,22.79,22.71,22.76,200400.0,22.1336,22.2018,22.1239,22.1726,200400.0
2011-06-15 15:50:00,22.76,22.78,22.67,22.71,646700.0,22.1726,22.1921,22.0849,22.1239,646700.0
2011-06-16 09:30:00,22.73,22.79,22.61,22.63,114100.0,22.1434,22.2018,22.0265,22.046,114100.0
2011-06-16 09:40:00,22.64,22.66,22.57,22.66,138100.0,22.0557,22.0752,21.9875,22.0752,138100.0
2011-06-16 09:50:00,22.67,22.82,22.66,22.77,99900.0,22.0849,22.2311,22.0752,22.1823,99900.0
2011-06-16 10:00:00,22.76,22.79,22.68,22.74,157100.0,22.1726,22.2018,22.0947,22.1531,157100.0
2011-06-16 10:10:00,22.74,22.79,22.72,22.76,58900.0,22.1531,22.2018,22.1336,22.1726,58900.0
2011-06-16 10:20:00,22.76,22.77,22.69,22.71,80700.0,22.1726,22.1823,22.1044,22.1239,80700.0
2011-06-16 10:30:00,22.7,22.77,22.7,22.77,99900.0,22.1142,22.1823,22.1142,22.1823,99900.0
2011-06-16 10:40:00,22.76,22.82,22.75,22.77,101300.0,22.1726,22.2311,22.1629,22.1823,101300.0
2011-06-16 10:50:00,22.77,22.79,22.75,22.75,135800.0,22.1823,22.2018,22.1629,22.1629,135800.0
2011-06-16 11:00:00,22.76,22.77,22.73,22.75,95400.0,22.1726,22.1823,22.1434,22.1629,95400.0
2011-06-16 11:10:00,22.75,22.81,22.75,22.81,100100.0,22.1629,22.2213,22.1629,22.2213,100100.0
2011-06-16 11:20:00,22.81,22.84,22.76,22.83,81200.0,22.2213,22.2505,22.1726,22.2408,81200.0
2011-06-16 11:30:00,22.83,22.86,22.8,22.81,153000.0,22.2408,22.27,22.2116,22.2213,153000.0
2011-06-16 11:40:00,22.81,22.83,22.76,22.76,56800.0,22.2213,22.2408,22.1726,22.1726,56800.0
2011-06-16 11:50:00,22.75,22.79,22.75,22.77,133400.0,22.1629,22.2018,22.1629,22.1823,133400.0
2011-06-16 12:00:00,22.77,22.8,22.76,22.77,74500.0,22.1823,22.2116,22.1726,22.1823,74500.0
2011-06-16 12:10:00,22.77,22.8,22.75,22.8,94300.0,22.1823,22.2116,22.1629,22.2116,94300.0
2011-06-16 12:20:00,22.8,22.83,22.77,22.8,59800.0,22.2116,22.2408,22.1823,22.2116,59800.0
2011-06-16 12:30:00,22.8,22.8,22.75,22.76,29700.0,22.2116,22.2116,22.1629,22.1726,29700.0
2011-06-16 12:40:00,22.76,22.77,22.75,22.77,27200.0,22.1726,22.1823,22.1629,22.1823,27200.0
2011-06-16 12:50:00,22.77,22.78,22.76,22.76,40800.0,22.1823,22.1921,22.1726,22.1726,40800.0
2011-06-16 13:00:00,22.77,22.79,22.75,22.77,55900.0,22.1823,22.2018,22.1629,22.1823,55900.0
2011-06-16 13:10:00,22.76,22.78,22.74,22.77,101600.0,22.1726,22.1921,22.1531,22.1823,101600.0
2011-06-16 13:20:00,22.77,22.77,22.68,22.69,75600.0,22.1823,22.1823,22.0947,22.1044,75600.0
2011-06-16 13:30:00,22.7,22.7,22.63,22.63,61700.0,22.1142,22.1142,22.046,22.046,61700.0
2011-06-16 13:40:00,22.64,22.66,22.55,22.57,102300.0,22.0557,22.0752,21.968,21.9875,102300.0
2011-06-16 13:50:00,22.57,22.57,22.48,22.51,76000.0,21.9875,21.9875,21.8998,21.9291,76000.0
2011-06-16 14:00:00,22.51,22.54,22.49,22.53,62100.0,21.9291,21.9583,21.9096,21.9485,62100.0
2011-06-16 14:10:00,22.52,22.52,22.44,22.45,73600.0,21.9388,21.9388,21.8609,21.8706,73600.0
2011-06-16 14:20:00,22.44,22.44,22.37,22.4,120400.0,21.8609,21.8609,21.7927,21.8219,120400.0
2011-06-16 14:30:00,22.4,22.41,22.3,22.31,98000.0,21.8219,21.8316,21.7245,21.7342,98000.0
2011-06-16 14:40:00,22.31,22.34,22.22,22.22,98600.0,21.7342,21.7634,21.6465,21.6465,98600.0
2011-06-16 14:50:00,22.23,22.32,22.21,22.32,205900.0,21.6563,21.744,21.6368,21.744,205900.0
2011-06-16 15:00:00,22.32,22.35,22.3,22.34,162900.0,21.744,21.7732,21.7245,21.7634,162900.0
2011-06-16 15:10:00,22.34,22.37,22.3,22.3,236200.0,21.7634,21.7927,21.7245,21.7245,236200.0
2011-06-16 15:20:00,22.3,22.39,22.3,22.34,130500.0,21.7245,21.8122,21.7245,21.7634,130500.0
2011-06-16 15:30:00,22.34,22.46,22.33,22.42,226900.0,21.7634,21.8803,21.7537,21.8414,226900.0
2011-06-16 15:40:00,22.43,22.45,22.4,22.43,215100.0,21.8511,21.8706,21.8219,21.8511,215100.0
2011-06-16 15:50:00,22.42,22.46,22.41,22.43,337900.0,21.8414,21.8803,21.8316,21.8511,337900.0
2011-06-17 09:30:00,22.77,22.8,22.6,22.62,720800.0,22.1823,22.2116,22.0167,22.0362,720800.0
2011-06-17 09:40:00,22.63,22.63,22.48,22.49,79300.0,22.046,22.046,21.8998,21.9096,79300.0
2011-06-17 09:50:00,22.48,22.55,22.48,22.5,59300.0,21.8998,21.968,21.8998,21.9193,59300.0
2011-06-17 10:00:00,22.5,22.54,22.44,22.46,131400.0,21.9193,21.9583,21.8609,21.8803,131400.0
2011-06-17 10:10:00,22.46,22.49,22.43,22.46,121000.0,21.8803,21.9096,21.8511,21.8803,121000.0
2011-06-17 10:20:00,22.47,22.48,22.35,22.37,77200.0,21.8901,21.8998,21.7732,21.7927,77200.0
2011-06-17 10:30:00,22.37,22.44,22.36,22.44,82000.0,21.7927,21.8609,21.7829,21.8609,82000.0
2011-06-17 10:40:00,22.44,22.47,22.39,22.47,60700.0,21.8609,21.8901,21.8122,21.8901,60700.0
2011-06-17 10:50:00,22.47,22.49,22.39,22.39,50300.0,21.8901,21.9096,21.8122,21.8122,50300.0
2011-06-17 11:00:00,22.4,22.4,22.34,22.34,78400.0,21.8219,21.8219,21.7634,21.7634,78400.0
2011-06-17 11:10:00,22.34,22.38,22.34,22.37,57400.0,21.7634,21.8024,21.7634,21.7927,57400.0
2011-06-17 11:20:00,22.38,22.4,22.35,22.38,43500.0,21.8024,21.8219,21.7732,21.8024,43500.0
2011-06-17 11:30:00,22.38,22.39,22.34,22.34,45100.0,21.8024,21.8122,21.7634,21.7634,45100.0
2011-06-17 11:40:00,22.34,22.41,22.34,22.41,60500.0,21.7634,21.8316,21.7634,21.8316,60500.0
2011-06-17 11:50:00,22.41,22.43,22.37,22.41,46500.0,21.8316,21.8511,21.7927,21.8316,46500.0
2011-06-17 12:00:00,22.41,22.43,22.39,22.43,31400.0,21.8316,21.8511,21.8122,21.8511,31400.0
2011-06-17 12:10:00,22.43,22.44,22.34,22.35,65800.0,21.8511,21.8609,21.7634,21.7732,65800.0
2011-06-17 12:20:00,22.35,22.36,22.31,22.33,182900.0,21.7732,21.7829,21.7342,21.7537,182900.0
2011-06-17 12:30:00,22.33,22.36,22.29,22.34,35600.0,21.7537,21.7829,21.7147,21.7634,35600.0
2011-06-17 12:40:00,22.35,22.35,22.31,22.31,27700.0,21.7732,21.7732,21.7342,21.7342,27700.0
2011-06-17 12:50:00,22.32,22.32,22.26,22.29,39900.0,21.744,21.744,21.6855,21.7147,39900.0
2011-06-17 13:00:00,22.28,22.29,22.22,22.23,50000.0,21.705,21.7147,21.6465,21.6563,50000.0
2011-06-17 13:10:00,22.24,22.29,22.23,22.24,46900.0,21.666,21.7147,21.6563,21.666,46900.0
2011-06-17 13:20:00,22.23,22.25,22.21,22.24,37300.0,21.6563,21.6758,21.6368,21.666,37300.0
2011-06-17 13:30:00,22.24,22.29,22.24,22.28,51200.0,21.666,21.7147,21.666,21.705,51200.0
2011-06-17 13:40:00,22.29,22.3,22.23,22.25,55300.0,21.7147,21.7245,21.6563,21.6758,55300.0
2011-06-17 13:50:00,22.26,22.26,22.2,22.23,122300.0,21.6855,21.6855,21.6271,21.6563,122300.0
2011-06-17 14:00:00,22.23,22.3,22.22,22.28,83700.0,21.6563,21.7245,21.6465,21.705,83700.0
2011-06-17 14:10:00,22.28,22.35,22.27,22.33,49300.0,21.705,21.7732,21.6952,21.7537,49300.0
2011-06-17 14:20:00,22.33,22.39,22.32,22.39,42400.0,21.7537,21.8122,21.744,21.8122,42400.0
2011-06-17 14:30:00,22.39,22.39,22.35,22.35,38400.0,21.8122,21.8122,21.7732,21.7732,38400.0
2011-06-17 14:40:00,22.35,22.36,22.3,22.34,72600.0,21.7732,21.7829,21.7245,21.7634,72600.0
2011-06-17 14:50:00,22.33,22.37,22.3,22.32,139300.0,21.7537,21.7927,21.7245,21.744,139300.0
2011-06-17 15:00:00,22.33,22.36,22.32,22.32,48700.0,21.7537,21.7829,21.744,21.744,48700.0
2011-06-17 15:10:00,22.32,22.33,22.21,22.26,112900.0,21.744,21.7537,21.6368,21.6855,112900.0
2011-06-17 15:20:00,22.25,22.27,22.23,22.25,75500.0,21.6758,21.6952,21.6563,21.6758,75500.0
2011-06-17 15:30:00,22.25,22.28,22.21,22.28,221500.0,21.6758,21.705,21.6368,21.705,221500.0
2011-06-17 15:40:00,22.27,22.35,22.26,22.3,214300.0,21.6952,21.7732,21.6855,21.7245,214300.0
2011-06-17 15:50:00,22.3,22.3,22.21,22.25,1024600.0,21.7245,21.7245,21.6368,21.6758,1024600.0
2011-06-20 09:30:00,22.23,22.36,22.22,22.23,69200.0,21.6563,21.7829,21.6465,21.6563,69200.0
2011-06-20 09:40:00,22.23,22.31,22.2,22.31,150300.0,21.6563,21.7342,21.6271,21.7342,150300.0
2011-06-20 09:50:00,22.32,22.39,22.32,22.38,45400.0,21.744,21.8122,21.744,21.8024,45400.0
2011-06-20 10:00:00,22.37,22.42,22.35,22.35,58700.0,21.7927,21.8414,21.7732,21.7732,58700.0
2011-06-20 10:10:00,22.35,22.44,22.34,22.42,78100.0,21.7732,21.8609,21.7634,21.8414,78100.0
2011-06-20 10:20:00,22.42,22.44,22.35,22.4,59800.0,21.8414,21.8609,21.7732,21.8219,59800.0
2011-06-20 10:30:00,22.41,22.5,22.41,22.46,74200.0,21.8316,21.9193,21.8316,21.8803,74200.0
2011-06-20 10:40:00,22.46,22.5,22.44,22.48,57800.0,21.8803,21.9193,21.8609,21.8998,57800.0
2011-06-20 10:50:00,22.47,22.49,22.44,22.44,48100.0,21.8901,21.9096,21.8609,21.8609,48100.0
2011-06-20 11:00:00,22.44,22.46,22.41,22.41,28400.0,21.8609,21.8803,21.8316,21.8316,28400.0
2011-06-20 11:10:00,22.41,22.45,22.4,22.41,28400.0,21.8316,21.8706,21.8219,21.8316,28400.0
2011-06-20 11:20:00,22.42,22.46,22.41,22.45,43900.0,21.8414,21.8803,21.8316,21.8706,43900.0
2011-06-20 11:30:00,22.45,22.47,22.4,22.43,38200.0,21.8706,21.8901,21.8219,21.8511,38200.0
2011-06-20 11:40:00,22.43,22.47,22.42,22.45,52900.0,21.8511,21.8901,21.8414,21.8706,52900.0
2011-06-20 11:50:00,22.45,22.5,22.45,22.49,63400.0,21.8706,21.9193,21.8706,21.9096,63400.0
2011-06-20 12:00:00,22.49,22.5,22.48,22.49,61300.0,21.9096,21.9193,21.8998,21.9096,61300.0
2011-06-20 12:10:00,22.49,22.49,22.46,22.47,31900.0,21.9096,21.9096,21.8803,21.8901,31900.0
2011-06-20 12:20:00,22.47,22.5,22.45,22.5,76500.0,21.8901,21.9193,21.8706,21.9193,76500.0
2011-06-20 12:30:00,22.49,22.49,22.46,22.46,32300.0,21.9096,21.9096,21.8803,21.8803,32300.0
2011-06-20 12:40:00,22.46,22.49,22.46,22.48,29300.0,21.8803,21.9096,21.8803,21.8998,29300.0
2011-06-20 12:50:00,22.48,22.49,22.43,22.44,33200.0,21.8998,21.9096,21.8511,21.8609,33200.0
2011-06-20 13:00:00,22.44,22.45,22.4,22.43,38500.0,21.8609,21.8706,21.8219,21.8511,38500.0
2011-06-20 13:10:00,22.42,22.45,22.42,22.44,47100.0,21.8414,21.8706,21.8414,21.8609,47100.0
2011-06-20 13:20:00,22.44,22.45,22.41,22.42,28400.0,21.8609,21.8706,21.8316,21.8414,28400.0
2011-06-20 13:30:00,22.42,22.47,22.42,22.46,57900.0,21.8414,21.8901,21.8414,21.8803,57900.0
2011-06-20 13:40:00,22.45,22.47,22.42,22.44,61700.0,21.8706,21.8901,21.8414,21.8609,61700.0
2011-06-20 13:50:00,22.44,22.45,22.4,22.4,89700.0,21.8609,21.8706,21.8219,21.8219,89700.0
2011-06-20 14:00:00,22.41,22.43,22.39,22.43,31500.0,21.8316,21.8511,21.8122,21.8511,31500.0
2011-06-20 14:10:00,22.43,22.43,22.39,22.4,41900.0,21.8511,21.8511,21.8122,21.8219,41900.0
2011-06-20 14:20:00,22.4,22.41,22.35,22.36,45000.0,21.8219,21.8316,21.7732,21.7829,45000.0
2011-06-20 14:30:00,22.37,22.39,22.36,22.37,86600.0,21.7927,21.8122,21.7829,21.7927,86600.0
2011-06-20 14:40:00,22.37,22.42,22.37,22.39,65700.0,21.7927,21.8414,21.7927,21.8122,65700.0
2011-06-20 14:50:00,22.38,22.4,22.37,22.38,63700.0,21.8024,21.8219,21.7927,21.8024,63700.0
2011-06-20 15:00:00,22.37,22.38,22.33,22.33,52900.0,21.7927,21.8024,21.7537,21.7537,52900.0
2011-06-20 15:10:00,22.34,22.34,22.3,22.3,81300.0,21.7634,21.7634,21.7245,21.7245,81300.0
2011-06-20 15:20:00,22.3,22.31,22.28,22.29,105200.0,21.7245,21.7342,21.705,21.7147,105200.0
2011-06-20 15:30:00,22.29,22.35,22.28,22.34,185500.0,21.7147,21.7732,21.705,21.7634,185500.0
2011-06-20 15:40:00,22.34,22.39,22.33,22.36,132300.0,21.7634,21.8122,21.7537,21.7829,132300.0
2011-06-20 15:50:00,22.36,22.37,22.33,22.36,185800.0,21.7829,21.7927,21.7537,21.7829,185800.0
2011-06-21 09:30:00,22.5,22.5,22.19,22.42,143800.0,21.9193,21.9193,21.6173,21.8414,143800.0
2011-06-21 09:40:00,22.42,22.54,22.42,22.54,62500.0,21.8414,21.9583,21.8414,21.9583,62500.0
2011-06-21 09:50:00,22.53,22.67,22.53,22.63,60500.0,21.9485,22.0849,21.9485,22.046,60500.0
2011-06-21 10:00:00,22.62,22.75,22.62,22.7,127900.0,22.0362,22.1629,22.0362,22.1142,127900.0
2011-06-21 10:10:00,22.71,22.73,22.69,22.72,57300.0,22.1239,22.1434,22.1044,22.1336,57300.0
2011-06-21 10:20:00,22.73,22.81,22.73,22.75,119300.0,22.1434,22.2213,22.1434,22.1629,119300.0
2011-06-21 10:30:00,22.75,22.78,22.7,22.73,100900.0,22.1629,22.1921,22.1142,22.1434,100900.0
2011-06-21 10:40:00,22.74,22.81,22.73,22.78,65600.0,22.1531,22.2213,22.1434,22.1921,65600.0
2011-06-21 10:50:00,22.79,22.79,22.67,22.68,226200.0,22.2018,22.2018,22.0849,22.0947,226200.0
2011-06-21 11:00:00,22.69,22.7,22.65,22.66,89500.0,22.1044,22.1142,22.0654,22.0752,89500.0
2011-06-21 11:10:00,22.66,22.66,22.58,22.59,124000.0,22.0752,22.0752,21.9972,22.007,124000.0
2011-06-21 11:20:00,22.59,22.69,22.58,22.68,61100.0,22.007,22.1044,21.9972,22.0947,61100.0
2011-06-21 11:30:00,22.66,22.7,22.66,22.69,49600.0,22.0752,22.1142,22.0752,22.1044,49600.0
2011-06-21 11:40:00,22.7,22.7,22.67,22.68,36000.0,22.1142,22.1142,22.0849,22.0947,36000.0
2011-06-21 11:50:00,22.69,22.7,22.67,22.68,37300.0,22.1044,22.1142,22.0849,22.0947,37300.0
2011-06-21 12:00:00,22.69,22.69,22.67,22.69,48200.0,22.1044,22.1044,22.0849,22.1044,48200.0
2011-06-21 12:10:00,22.68,22.69,22.65,22.68,63300.0,22.0947,22.1044,22.0654,22.0947,63300.0
2011-06-21 12:20:00,22.68,22.68,22.57,22.6,212500.0,22.0947,22.0947,21.9875,22.0167,212500.0
2011-06-21 12:30:00,22.6,22.62,22.56,22.58,46300.0,22.0167,22.0362,21.9778,21.9972,46300.0
2011-06-21 12:40:00,22.59,22.62,22.58,22.61,79800.0,22.007,22.0362,21.9972,22.0265,79800.0
2011-06-21 12:50:00,22.6,22.61,22.57,22.58,32200.0,22.0167,22.0265,21.9875,21.9972,32200.0
2011-06-21 13:00:00,22.58,22.59,22.56,22.56,60500.0,21.9972,22.007,21.9778,21.9778,60500.0
2011-06-21 13:10:00,22.57,22.57,22.54,22.55,49800.0,21.9875,21.9875,21.9583,21.968,49800.0
2011-06-21 13:20:00,22.56,22.58,22.55,22.55,45300.0,21.9778,21.9972,21.968,21.968,45300.0
2011-06-21 13:30:00,22.56,22.61,22.55,22.59,102300.0,21.9778,22.0265,21.968,22.007,102300.0
2011-06-21 13:40:00,22.6,22.61,22.58,22.61,30900.0,22.0167,22.0265,21.9972,22.0265,30900.0
2011-06-21 13:50:00,22.61,22.61,22.58,22.58,23300.0,22.0265,22.0265,21.9972,21.9972,23300.0
2011-06-21 14:00:00,22.59,22.61,22.58,22.59,43100.0,22.007,22.0265,21.9972,22.007,43100.0
2011-06-21 14:10:00,22.6,22.6,22.57,22.59,31400.0,22.0167,22.0167,21.9875,22.007,31400.0
2011-06-21 14:20:00,22.59,22.62,22.59,22.6,35000.0,22.007,22.0362,22.007,22.0167,35000.0
2011-06-21 14:30:00,22.6,22.66,22.6,22.65,75100.0,22.0167,22.0752,22.0167,22.0654,75100.0
2011-06-21 14:40:00,22.66,22.66,22.63,22.63,53200.0,22.0752,22.0752,22.046,22.046,53200.0
2011-06-21 14:50:00,22.63,22.64,22.61,22.63,70300.0,22.046,22.0557,22.0265,22.046,70300.0
2011-06-21 15:00:00,22.63,22.63,22.61,22.62,129400.0,22.046,22.046,22.0265,22.0362,129400.0
2011-06-21 15:10:00,22.62,22.63,22.6,22.61,94100.0,22.0362,22.046,22.0167,22.0265,94100.0
2011-06-21 15:20:00,22.62,22.68,22.6,22.68,203100.0,22.0362,22.0947,22.0167,22.0947,203100.0
2011-06-21 15:30:00,22.68,22.7,22.67,22.68,274800.0,22.0947,22.1142,22.0849,22.0947,274800.0
2011-06-21 15:40:00,22.68,22.68,22.62,22.66,199700.0,22.0947,22.0947,22.0362,22.0752,199700.0
2011-06-21 15:50:00,22.66,22.71,22.65,22.68,367700.0,22.0752,22.1239,22.0654,22.0947,367700.0
2011-06-22 09:30:00,22.59,22.65,22.49,22.52,59000.0,22.007,22.0654,21.9096,21.9388,59000.0
2011-06-22 09:40:00,22.53,22.58,22.49,22.58,55700.0,21.9485,21.9972,21.9096,21.9972,55700.0
2011-06-22 09:50:00,22.57,22.63,22.54,22.6,45000.0,21.9875,22.046,21.9583,22.0167,45000.0
2011-06-22 10:00:00,22.61,22.65,22.53,22.62,81900.0,22.0265,22.0654,21.9485,22.0362,81900.0
2011-06-22 10:10:00,22.61,22.62,22.51,22.53,75000.0,22.0265,22.0362,21.9291,21.9485,75000.0
2011-06-22 10:20:00,22.53,22.58,22.52,22.57,48900.0,21.9485,21.9972,21.9388,21.9875,48900.0
2011-06-22 10:30:00,22.58,22.62,22.57,22.59,51700.0,21.9972,22.0362,21.9875,22.007,51700.0
2011-06-22 10:40:00,22.59,22.61,22.57,22.57,48000.0,22.007,22.0265,21.9875,21.9875,48000.0
2011-06-22 10:50:00,22.57,22.66,22.57,22.65,77200.0,21.9875,22.0752,21.9875,22.0654,77200.0
2011-06-22 11:00:00,22.65,22.68,22.63,22.64,49900.0,22.0654,22.0947,22.046,22.0557,49900.0
2011-06-22 11:10:00,22.64,22.67,22.63,22.66,51400.0,22.0557,22.0849,22.046,22.0752,51400.0
2011-06-22 11:20:00,22.65,22.67,22.63,22.64,89400.0,22.0654,22.0849,22.046,22.0557,89400.0
2011-06-22 11:30:00,22.65,22.67,22.61,22.67,28900.0,22.0654,22.0849,22.0265,22.0849,28900.0
2011-06-22 11:40:00,22.67,22.67,22.63,22.66,26700.0,22.0849,22.0849,22.046,22.0752,26700.0
2011-06-22 11:50:00,22.67,22.67,22.65,22.66,22800.0,22.0849,22.0849,22.0654,22.0752,22800.0
2011-06-22 12:00:00,22.65,22.65,22.63,22.65,11800.0,22.0654,22.0654,22.046,22.0654,11800.0
2011-06-22 12:10:00,22.66,22.69,22.66,22.67,30800.0,22.0752,22.1044,22.0752,22.0849,30800.0
2011-06-22 12:20:00,22.67,22.69,22.65,22.66,23700.0,22.0849,22.1044,22.0654,22.0752,23700.0
2011-06-22 12:30:00,22.66,22.66,22.61,22.63,29500.0,22.0752,22.0752,22.0265,22.046,29500.0
2011-06-22 12:40:00,22.64,22.71,22.63,22.7,46700.0,22.0557,22.1239,22.046,22.1142,46700.0
2011-06-22 12:50:00,22.7,22.74,22.7,22.73,47700.0,22.1142,22.1531,22.1142,22.1434,47700.0
2011-06-22 13:00:00,22.73,22.73,22.66,22.68,47700.0,22.1434,22.1434,22.0752,22.0947,47700.0
2011-06-22 13:10:00,22.68,22.7,22.67,22.69,22100.0,22.0947,22.1142,22.0849,22.1044,22100.0
2011-06-22 13:20:00,22.69,22.71,22.68,22.71,19200.0,22.1044,22.1239,22.0947,22.1239,19200.0
2011-06-22 13:30:00,22.71,22.76,22.71,22.74,35100.0,22.1239,22.1726,22.1239,22.1531,35100.0
2011-06-22 13:40:00,22.75,22.75,22.73,22.74,10900.0,22.1629,22.1629,22.1434,22.1531,10900.0
2011-06-22 13:50:00,22.75,22.79,22.75,22.78,34400.0,22.1629,22.2018,22.1629,22.1921,34400.0
2011-06-22 14:00:00,22.78,22.78,22.71,22.76,53400.0,22.1921,22.1921,22.1239,22.1726,53400.0
2011-06-22 14:10:00,22.76,22.76,22.73,22.74,21400.0,22.1726,22.1726,22.1434,22.1531,21400.0
2011-06-22 14:20:00,22.74,22.78,22.73,22.74,39500.0,22.1531,22.1921,22.1434,22.1531,39500.0
2011-06-22 14:30:00,22.73,22.74,22.7,22.7,24600.0,22.1434,22.1531,22.1142,22.1142,24600.0
2011-06-22 14:40:00,22.71,22.72,22.68,22.71,31900.0,22.1239,22.1336,22.0947,22.1239,31900.0
2011-06-22 14:50:00,22.72,22.74,22.65,22.67,84800.0,22.1336,22.1531,22.0654,22.0849,84800.0
2011-06-22 15:00:00,22.67,22.71,22.66,22.69,102200.0,22.0849,22.1239,22.0752,22.1044,102200.0
2011-06-22 15:10:00,22.69,22.7,22.62,22.65,76500.0,22.1044,22.1142,22.0362,22.0654,76500.0
2011-06-22 15:20:00,22.64,22.68,22.61,22.64,80000.0,22.0557,22.0947,22.0265,22.0557,80000.0
2011-06-22 15:30:00,22.63,22.63,22.56,22.58,100800.0,22.046,22.046,21.9778,21.9972,100800.0
2011-06-22 15:40:00,22.59,22.6,22.55,22.56,152000.0,22.007,22.0167,21.968,21.9778,152000.0
2011-06-22 15:50:00,22.57,22.6,22.53,22.55,278600.0,21.9875,22.0167,21.9485,21.968,278600.0
2011-06-23 09:30:00,22.25,22.27,21.75,21.8,569600.0,21.6758,21.6952,21.1887,21.2374,569600.0
2011-06-23 09:40:00,21.79,21.86,21.47,21.57,657700.0,21.2276,21.2958,20.9159,21.0133,657700.0
2011-06-23 09:50:00,21.56,21.75,21.47,21.58,687100.0,21.0036,21.1887,20.9159,21.0231,687100.0
2011-06-23 10:00:00,21.58,21.73,21.58,21.7,357900.0,21.0231,21.1692,21.0231,21.14,357900.0
2011-06-23 10:10:00,21.71,21.81,21.7,21.71,505300.0,21.1497,21.2471,21.14,21.1497,505300.0
2011-06-23 10:20:00,21.72,21.75,21.63,21.75,401900.0,21.1594,21.1887,21.0718,21.1887,401900.0
2011-06-23 10:30:00,21.75,21.8,21.67,21.75,231700.0,21.1887,21.2374,21.1107,21.1887,231700.0
2011-06-23 10:40:00,21.75,21.77,21.62,21.63,155700.0,21.1887,21.2082,21.062,21.0718,155700.0
2011-06-23 10:50:00,21.63,21.66,21.56,21.66,140700.0,21.0718,21.101,21.0036,21.101,140700.0
2011-06-23 11:00:00,21.66,21.79,21.66,21.78,279600.0,21.101,21.2276,21.101,21.2179,279600.0
2011-06-23 11:10:00,21.78,21.81,21.69,21.75,253200.0,21.2179,21.2471,21.1302,21.1887,253200.0
2011-06-23 11:20:00,21.75,21.85,21.74,21.85,163500.0,21.1887,21.2861,21.1789,21.2861,163500.0
2011-06-23 11:30:00,21.85,21.86,21.82,21.83,160700.0,21.2861,21.2958,21.2569,21.2666,160700.0
2011-06-23 11:40:00,21.82,21.84,21.78,21.79,84100.0,21.2569,21.2763,21.2179,21.2276,84100.0
2011-06-23 11:50:00,21.79,21.79,21.73,21.75,128700.0,21.2276,21.2276,21.1692,21.1887,128700.0
2011-06-23 12:00:00,21.76,21.81,21.75,21.78,106400.0,21.1984,21.2471,21.1887,21.2179,106400.0
2011-06-23 12:10:00,21.79,21.79,21.68,21.69,162800.0,21.2276,21.2276,21.1205,21.1302,162800.0
2011-06-23 12:20:00,21.69,21.71,21.64,21.64,116700.0,21.1302,21.1497,21.0815,21.0815,116700.0
2011-06-23 12:30:00,21.64,21.71,21.64,21.7,97700.0,21.0815,21.1497,21.0815,21.14,97700.0
2011-06-23 12:40:00,21.7,21.7,21.69,21.7,47300.0,21.14,21.14,21.1302,21.14,47300.0
2011-06-23 12:50:00,21.7,21.71,21.69,21.7,108300.0,21.14,21.1497,21.1302,21.14,108300.0
2011-06-23 13:00:00,21.7,21.79,21.7,21.76,91400.0,21.14,21.2276,21.14,21.1984,91400.0
2011-06-23 13:10:00,21.77,21.8,21.74,21.75,147900.0,21.2082,21.2374,21.1789,21.1887,147900.0
2011-06-23 13:20:00,21.74,21.77,21.74,21.76,184800.0,21.1789,21.2082,21.1789,21.1984,184800.0
2011-06-23 13:30:00,21.76,21.85,21.76,21.79,204200.0,21.1984,21.2861,21.1984,21.2276,204200.0
2011-06-23 13:40:00,21.8,21.81,21.74,21.75,186900.0,21.2374,21.2471,21.1789,21.1887,186900.0
2011-06-23 13:50:00,21.75,21.8,21.69,21.79,155700.0,21.1887,21.2374,21.1302,21.2276,155700.0
2011-06-23 14:00:00,21.8,21.8,21.72,21.78,141000.0,21.2374,21.2374,21.1594,21.2179,141000.0
2011-06-23 14:10:00,21.78,21.8,21.69,21.69,310600.0,21.2179,21.2374,21.1302,21.1302,310600.0
2011-06-23 14:20:00,21.7,21.71,21.68,21.71,168200.0,21.14,21.1497,21.1205,21.1497,168200.0
2011-06-23 14:30:00,21.71,21.75,21.69,21.75,266600.0,21.1497,21.1887,21.1302,21.1887,266600.0
2011-06-23 14:40:00,21.75,21.75,21.71,21.74,159000.0,21.1887,21.1887,21.1497,21.1789,159000.0
2011-06-23 14:50:00,21.74,21.84,21.72,21.84,465200.0,21.1789,21.2763,21.1594,21.2763,465200.0
2011-06-23 15:00:00,21.85,21.86,21.77,21.85,366300.0,21.2861,21.2958,21.2082,21.2861,366300.0
2011-06-23 15:10:00,21.85,21.99,21.81,21.93,311200.0,21.2861,21.4225,21.2471,21.364,311200.0
2011-06-23 15:20:00,21.94,21.94,21.86,21.87,237500.0,21.3738,21.3738,21.2958,21.3056,237500.0
2011-06-23 15:30:00,21.88,21.89,21.79,21.82,312800.0,21.3153,21.3251,21.2276,21.2569,312800.0
2011-06-23 15:40:00,21.82,21.91,21.79,21.89,375300.0,21.2569,21.3445,21.2276,21.3251,375300.0
2011-06-23 15:50:00,21.89,21.92,21.88,21.89,773300.0,21.3251,21.3543,21.3153,21.3251,773300.0
2011-06-24 09:30:00,21.87,21.9,21.74,21.87,164400.0,21.3056,21.3348,21.1789,21.3056,164400.0
2011-06-24 09:40:00,21.87,21.9,21.75,21.76,95600.0,21.3056,21.3348,21.1887,21.1984,95600.0
2011-06-24 09:50:00,21.76,21.78,21.7,21.75,101100.0,21.1984,21.2179,21.14,21.1887,101100.0
2011-06-24 10:00:00,21.76,21.8,21.73,21.78,132800.0,21.1984,21.2374,21.1692,21.2179,132800.0
2011-06-24 10:10:00,21.78,21.78,21.61,21.63,135400.0,21.2179,21.2179,21.0523,21.0718,135400.0
2011-06-24 10:20:00,21.63,21.69,21.62,21.67,112400.0,21.0718,21.1302,21.062,21.1107,112400.0
2011-06-24 10:30:00,21.67,21.75,21.61,21.72,94400.0,21.1107,21.1887,21.0523,21.1594,94400.0
2011-06-24 10:40:00,21.73,21.74,21.63,21.64,102000.0,21.1692,21.1789,21.0718,21.0815,102000.0
2011-06-24 10:50:00,21.64,21.72,21.61,21.69,71200.0,21.0815,21.1594,21.0523,21.1302,71200.0
2011-06-24 11:00:00,21.7,21.72,21.67,21.72,67600.0,21.14,21.1594,21.1107,21.1594,67600.0
2011-06-24 11:10:00,21.71,21.71,21.64,21.69,139500.0,21.1497,21.1497,21.0815,21.1302,139500.0
2011-06-24 11:20:00,21.68,21.76,21.68,21.76,82800.0,21.1205,21.1984,21.1205,21.1984,82800.0
2011-06-24 11:30:00,21.76,21.78,21.72,21.77,65600.0,21.1984,21.2179,21.1594,21.2082,65600.0
2011-06-24 11:40:00,21.76,21.76,21.74,21.74,64500.0,21.1984,21.1984,21.1789,21.1789,64500.0
2011-06-24 11:50:00,21.75,21.75,21.66,21.71,117000.0,21.1887,21.1887,21.101,21.1497,117000.0
2011-06-24 12:00:00,21.71,21.75,21.65,21.66,227900.0,21.1497,21.1887,21.0912,21.101,227900.0
2011-06-24 12:10:00,21.66,21.69,21.61,21.68,96400.0,21.101,21.1302,21.0523,21.1205,96400.0
2011-06-24 12:20:00,21.68,21.71,21.67,21.71,47000.0,21.1205,21.1497,21.1107,21.1497,47000.0
2011-06-24 12:30:00,21.71,21.75,21.71,21.75,43800.0,21.1497,21.1887,21.1497,21.1887,43800.0
2011-06-24 12:40:00,21.74,21.76,21.68,21.68,124500.0,21.1789,21.1984,21.1205,21.1205,124500.0
2011-06-24 12:50:00,21.68,21.71,21.65,21.7,76900.0,21.1205,21.1497,21.0912,21.14,76900.0
2011-06-24 13:00:00,21.7,21.74,21.66,21.74,65500.0,21.14,21.1789,21.101,21.1789,65500.0
2011-06-24 13:10:00,21.73,21.75,21.71,21.74,61000.0,21.1692,21.1887,21.1497,21.1789,61000.0
2011-06-24 13:20:00,21.73,21.76,21.72,21.75,80400.0,21.1692,21.1984,21.1594,21.1887,80400.0
2011-06-24 13:30:00,21.75,21.76,21.7,21.75,75900.0,21.1887,21.1984,21.14,21.1887,75900.0
2011-06-24 13:40:00,21.75,21.77,21.72,21.77,91900.0,21.1887,21.2082,21.1594,21.2082,91900.0
2011-06-24 13:50:00,21.77,21.8,21.76,21.79,95200.0,21.2082,21.2374,21.1984,21.2276,95200.0
2011-06-24 14:00:00,21.79,21.8,21.76,21.79,91700.0,21.2276,21.2374,21.1984,21.2276,91700.0
2011-06-24 14:10:00,21.78,21.82,21.77,21.82,103300.0,21.2179,21.2569,21.2082,21.2569,103300.0
2011-06-24 14:20:00,21.82,21.85,21.79,21.85,86000.0,21.2569,21.2861,21.2276,21.2861,86000.0
2011-06-24 14:30:00,21.84,21.85,21.78,21.81,81300.0,21.2763,21.2861,21.2179,21.2471,81300.0
2011-06-24 14:40:00,21.82,21.87,21.81,21.85,79400.0,21.2569,21.3056,21.2471,21.2861,79400.0
2011-06-24 14:50:00,21.86,21.9,21.84,21.85,103800.0,21.2958,21.3348,21.2763,21.2861,103800.0
2011-06-24 15:00:00,21.85,21.86,21.83,21.84,102100.0,21.2861,21.2958,21.2666,21.2763,102100.0
2011-06-24 15:10:00,21.85,21.85,21.81,21.84,106000.0,21.2861,21.2861,21.2471,21.2763,106000.0
2011-06-24 15:20:00,21.85,21.85,21.8,21.82,116600.0,21.2861,21.2861,21.2374,21.2569,116600.0
2011-06-24 15:30:00,21.81,21.89,21.81,21.86,134300.0,21.2471,21.3251,21.2471,21.2958,134300.0
2011-06-24 15:40:00,21.87,21.89,21.79,21.8,250100.0,21.3056,21.3251,21.2276,21.2374,250100.0
2011-06-24 15:50:00,21.8,21.8,21.76,21.77,515200.0,21.2374,21.2374,21.1984,21.2082,515200.0
2011-06-27 09:30:00,21.78,21.88,21.6,21.6,83100.0,21.2179,21.3153,21.0425,21.0425,83100.0
2011-06-27 09:40:00,21.61,21.76,21.6,21.75,137800.0,21.0523,21.1984,21.0425,21.1887,137800.0
2011-06-27 09:50:00,21.74,21.76,21.65,21.66,73600.0,21.1789,21.1984,21.0912,21.101,73600.0
2011-06-27 10:00:00,21.66,21.71,21.65,21.69,90200.0,21.101,21.1497,21.0912,21.1302,90200.0
2011-06-27 10:10:00,21.69,21.85,21.69,21.82,363500.0,21.1302,21.2861,21.1302,21.2569,363500.0
2011-06-27 10:20:00,21.82,21.83,21.72,21.78,377300.0,21.2569,21.2666,21.1594,21.2179,377300.0
2011-06-27 10:30:00,21.78,21.78,21.71,21.74,181200.0,21.2179,21.2179,21.1497,21.1789,181200.0
2011-06-27 10:40:00,21.75,21.75,21.72,21.75,105600.0,21.1887,21.1887,21.1594,21.1887,105600.0
2011-06-27 10:50:00,21.75,21.77,21.74,21.75,70000.0,21.1887,21.2082,21.1789,21.1887,70000.0
2011-06-27 11:00:00,21.75,21.81,21.75,21.75,133900.0,21.1887,21.2471,21.1887,21.1887,133900.0
2011-06-27 11:10:00,21.75,21.76,21.7,21.7,83100.0,21.1887,21.1984,21.14,21.14,83100.0
2011-06-27 11:20:00,21.71,21.75,21.7,21.73,40100.0,21.1497,21.1887,21.14,21.1692,40100.0
2011-06-27 11:30:00,21.73,21.75,21.71,21.74,70800.0,21.1692,21.1887,21.1497,21.1789,70800.0
2011-06-27 11:40:00,21.75,21.75,21.69,21.72,85300.0,21.1887,21.1887,21.1302,21.1594,85300.0
2011-06-27 11:50:00,21.71,21.75,21.71,21.74,97600.0,21.1497,21.1887,21.1497,21.1789,97600.0
2011-06-27 12:00:00,21.74,21.75,21.73,21.75,75800.0,21.1789,21.1887,21.1692,21.1887,75800.0
2011-06-27 12:10:00,21.74,21.75,21.72,21.74,48600.0,21.1789,21.1887,21.1594,21.1789,48600.0
2011-06-27 12:20:00,21.74,21.77,21.73,21.75,82400.0,21.1789,21.2082,21.1692,21.1887,82400.0
2011-06-27 12:30:00,21.74,21.77,21.73,21.76,64400.0,21.1789,21.2082,21.1692,21.1984,64400.0
2011-06-27 12:40:00,21.75,21.78,21.75,21.77,94200.0,21.1887,21.2179,21.1887,21.2082,94200.0
2011-06-27 12:50:00,21.77,21.78,21.74,21.75,62700.0,21.2082,21.2179,21.1789,21.1887,62700.0
2011-06-27 13:00:00,21.74,21.77,21.74,21.76,83100.0,21.1789,21.2082,21.1789,21.1984,83100.0
2011-06-27 13:10:00,21.76,21.77,21.75,21.77,75100.0,21.1984,21.2082,21.1887,21.2082,75100.0
2011-06-27 13:20:00,21.77,21.77,21.71,21.72,27000.0,21.2082,21.2082,21.1497,21.1594,27000.0
2011-06-27 13:30:00,21.71,21.74,21.7,21.72,30700.0,21.1497,21.1789,21.14,21.1594,30700.0
2011-06-27 13:40:00,21.73,21.76,21.72,21.75,64700.0,21.1692,21.1984,21.1594,21.1887,64700.0
2011-06-27 13:50:00,21.75,21.76,21.72,21.75,105900.0,21.1887,21.1984,21.1594,21.1887,105900.0
2011-06-27 14:00:00,21.75,21.79,21.74,21.77,189100.0,21.1887,21.2276,21.1789,21.2082,189100.0
2011-06-27 14:10:00,21.77,21.8,21.77,21.8,77600.0,21.2082,21.2374,21.2082,21.2374,77600.0
2011-06-27 14:20:00,21.8,21.8,21.78,21.8,65300.0,21.2374,21.2374,21.2179,21.2374,65300.0
2011-06-27 14:30:00,21.79,21.8,21.78,21.79,64700.0,21.2276,21.2374,21.2179,21.2276,64700.0
2011-06-27 14:40:00,21.8,21.81,21.79,21.79,103000.0,21.2374,21.2471,21.2276,21.2276,103000.0
2011-06-27 14:50:00,21.8,21.8,21.77,21.77,24200.0,21.2374,21.2374,21.2082,21.2082,24200.0
2011-06-27 15:00:00,21.77,21.8,21.76,21.77,112300.0,21.2082,21.2374,21.1984,21.2082,112300.0
2011-06-27 15:10:00,21.76,21.77,21.75,21.76,89700.0,21.1984,21.2082,21.1887,21.1984,89700.0
2011-06-27 15:20:00,21.76,21.82,21.75,21.78,126800.0,21.1984,21.2569,21.1887,21.2179,126800.0
2011-06-27 15:30:00,21.78,21.8,21.76,21.76,160000.0,21.2179,21.2374,21.1984,21.1984,160000.0
2011-06-27 15:40:00,21.77,21.77,21.7,21.73,382400.0,21.2082,21.2082,21.14,21.1692,382400.0
2011-06-27 15:50:00,21.73,21.75,21.7,21.72,287400.0,21.1692,21.1887,21.14,21.1594,287400.0
2011-06-28 09:30:00,21.82,21.86,21.73,21.86,139700.0,21.2569,21.2958,21.1692,21.2958,139700.0
2011-06-28 09:40:00,21.86,22.02,21.85,21.98,115200.0,21.2958,21.4517,21.2861,21.4127,115200.0
2011-06-28 09:50:00,21.98,22.07,21.98,22.05,84300.0,21.4127,21.5004,21.4127,21.4809,84300.0
2011-06-28 10:00:00,22.04,22.06,22.01,22.04,55300.0,21.4712,21.4907,21.442,21.4712,55300.0
2011-06-28 10:10:00,22.04,22.07,22.03,22.05,91400.0,21.4712,21.5004,21.4614,21.4809,91400.0
2011-06-28 10:20:00,22.05,22.2,22.05,22.2,159400.0,21.4809,21.6271,21.4809,21.6271,159400.0
2011-06-28 10:30:00,22.19,22.24,22.14,22.15,137100.0,21.6173,21.666,21.5686,21.5783,137100.0
2011-06-28 10:40:00,22.15,22.16,22.15,22.16,53900.0,21.5783,21.5881,21.5783,21.5881,53900.0
2011-06-28 10:50:00,22.16,22.23,22.15,22.22,167200.0,21.5881,21.6563,21.5783,21.6465,167200.0
2011-06-28 11:00:00,22.22,22.22,22.17,22.2,87600.0,21.6465,21.6465,21.5978,21.6271,87600.0
2011-06-28 11:10:00,22.2,22.2,22.17,22.18,58000.0,21.6271,21.6271,21.5978,21.6076,58000.0
2011-06-28 11:20:00,22.19,22.19,22.13,22.13,62400.0,21.6173,21.6173,21.5589,21.5589,62400.0
2011-06-28 11:30:00,22.13,22.14,22.08,22.08,63100.0,21.5589,21.5686,21.5102,21.5102,63100.0
2011-06-28 11:40:00,22.08,22.13,22.08,22.11,91400.0,21.5102,21.5589,21.5102,21.5394,91400.0
2011-06-28 11:50:00,22.12,22.15,22.1,22.15,49100.0,21.5491,21.5783,21.5296,21.5783,49100.0
2011-06-28 12:00:00,22.14,22.25,22.12,22.24,195100.0,21.5686,21.6758,21.5491,21.666,195100.0
2011-06-28 12:10:00,22.25,22.28,22.23,22.28,93200.0,21.6758,21.705,21.6563,21.705,93200.0
2011-06-28 12:20:00,22.27,22.31,22.26,22.28,126800.0,21.6952,21.7342,21.6855,21.705,126800.0
2011-06-28 12:30:00,22.27,22.34,22.27,22.32,156800.0,21.6952,21.7634,21.6952,21.744,156800.0
2011-06-28 12:40:00,22.32,22.37,22.3,22.33,129700.0,21.744,21.7927,21.7245,21.7537,129700.0
2011-06-28 12:50:00,22.33,22.37,22.31,22.36,70400.0,21.7537,21.7927,21.7342,21.7829,70400.0
2011-06-28 13:00:00,22.36,22.38,22.35,22.35,73900.0,21.7829,21.8024,21.7732,21.7732,73900.0
2011-06-28 13:10:00,22.35,22.36,22.3,22.31,51600.0,21.7732,21.7829,21.7245,21.7342,51600.0
2011-06-28 13:20:00,22.31,22.36,22.29,22.35,83400.0,21.7342,21.7829,21.7147,21.7732,83400.0
2011-06-28 13:30:00,22.36,22.41,22.35,22.4,114900.0,21.7829,21.8316,21.7732,21.8219,114900.0
2011-06-28 13:40:00,22.4,22.51,22.4,22.5,128700.0,21.8219,21.9291,21.8219,21.9193,128700.0
2011-06-28 13:50:00,22.5,22.56,22.45,22.53,214100.0,21.9193,21.9778,21.8706,21.9485,214100.0
2011-06-28 14:00:00,22.53,22.53,22.48,22.49,62800.0,21.9485,21.9485,21.8998,21.9096,62800.0
2011-06-28 14:10:00,22.48,22.51,22.47,22.5,79100.0,21.8998,21.9291,21.8901,21.9193,79100.0
2011-06-28 14:20:00,22.5,22.54,22.5,22.53,127800.0,21.9193,21.9583,21.9193,21.9485,127800.0
2011-06-28 14:30:00,22.53,22.53,22.47,22.49,105500.0,21.9485,21.9485,21.8901,21.9096,105500.0
2011-06-28 14:40:00,22.48,22.51,22.46,22.51,384400.0,21.8998,21.9291,21.8803,21.9291,384400.0
2011-06-28 14:50:00,22.51,22.57,22.5,22.54,205900.0,21.9291,21.9875,21.9193,21.9583,205900.0
2011-06-28 15:00:00,22.55,22.55,22.45,22.47,189600.0,21.968,21.968,21.8706,21.8901,189600.0
2011-06-28 15:10:00,22.46,22.47,22.45,22.47,124400.0,21.8803,21.8901,21.8706,21.8901,124400.0
2011-06-28 15:20:00,22.46,22.51,22.46,22.51,120900.0,21.8803,21.9291,21.8803,21.9291,120900.0
2011-06-28 15:30:00,22.51,22.54,22.51,22.53,250700.0,21.9291,21.9583,21.9291,21.9485,250700.0
2011-06-28 15:40:00,22.53,22.55,22.49,22.54,365200.0,21.9485,21.968,21.9096,21.9583,365200.0
2011-06-28 15:50:00,22.55,22.58,22.53,22.56,531200.0,21.968,21.9972,21.9485,21.9778,531200.0
2011-06-29 09:30:00,22.48,23.0,22.48,23.0,330400.0,21.8998,22.4064,21.8998,22.4064,330400.0
2011-06-29 09:40:00,23.0,23.04,22.93,23.02,209100.0,22.4064,22.4454,22.3382,22.4259,209100.0
2011-06-29 09:50:00,23.02,23.03,22.98,23.03,183300.0,22.4259,22.4356,22.3869,22.4356,183300.0
2011-06-29 10:00:00,23.03,23.13,23.03,23.11,310900.0,22.4356,22.5331,22.4356,22.5136,310900.0
2011-06-29 10:10:00,23.11,23.25,23.05,23.21,239100.0,22.5136,22.65,22.4551,22.611,239100.0
2011-06-29 10:20:00,23.23,23.29,23.19,23.29,167700.0,22.6305,22.6889,22.5915,22.6889,167700.0
2011-06-29 10:30:00,23.29,23.49,23.27,23.45,476200.0,22.6889,22.8838,22.6694,22.8448,476200.0
2011-06-29 10:40:00,23.45,23.55,23.43,23.53,270500.0,22.8448,22.9422,22.8253,22.9227,270500.0
2011-06-29 10:50:00,23.54,23.72,23.53,23.72,374000.0,22.9325,23.1078,22.9227,23.1078,374000.0
2011-06-29 11:00:00,23.71,23.86,23.71,23.83,570400.0,23.0981,23.2442,23.0981,23.215,570400.0
2011-06-29 11:10:00,23.83,23.91,23.81,23.85,375300.0,23.215,23.2929,23.1955,23.2345,375300.0
2011-06-29 11:20:00,23.85,23.94,23.82,23.82,245300.0,23.2345,23.3221,23.2052,23.2052,245300.0
2011-06-29 11:30:00,23.82,23.82,23.72,23.75,163900.0,23.2052,23.2052,23.1078,23.1371,163900.0
2011-06-29 11:40:00,23.74,23.75,23.64,23.69,279700.0,23.1273,23.1371,23.0299,23.0786,279700.0
2011-06-29 11:50:00,23.69,23.85,23.69,23.84,235400.0,23.0786,23.2345,23.0786,23.2247,235400.0
2011-06-29 12:00:00,23.84,23.89,23.79,23.82,230000.0,23.2247,23.2734,23.176,23.2052,230000.0
2011-06-29 12:10:00,23.81,23.81,23.72,23.73,105800.0,23.1955,23.1955,23.1078,23.1176,105800.0
2011-06-29 12:20:00,23.74,23.75,23.66,23.68,296600.0,23.1273,23.1371,23.0494,23.0689,296600.0
2011-06-29 12:30:00,23.68,23.73,23.67,23.69,88900.0,23.0689,23.1176,23.0591,23.0786,88900.0
2011-06-29 12:40:00,23.69,23.69,23.58,23.59,133300.0,23.0786,23.0786,22.9714,22.9812,133300.0
2011-06-29 12:50:00,23.6,23.6,23.5,23.5,83400.0,22.9909,22.9909,22.8935,22.8935,83400.0
2011-06-29 13:00:00,23.51,23.54,23.48,23.52,137700.0,22.9032,22.9325,22.874,22.913,137700.0
2011-06-29 13:10:00,23.52,23.53,23.46,23.49,165400.0,22.913,22.9227,22.8545,22.8838,165400.0
2011-06-29 13:20:00,23.49,23.51,23.46,23.5,110500.0,22.8838,22.9032,22.8545,22.8935,110500.0
2011-06-29 13:30:00,23.5,23.52,23.48,23.52,80500.0,22.8935,22.913,22.874,22.913,80500.0
2011-06-29 13:40:00,23.51,23.53,23.5,23.53,48300.0,22.9032,22.9227,22.8935,22.9227,48300.0
2011-06-29 13:50:00,23.53,23.54,23.48,23.52,170400.0,22.9227,22.9325,22.874,22.913,170400.0
2011-06-29 14:00:00,23.52,23.52,23.48,23.5,102900.0,22.913,22.913,22.874,22.8935,102900.0
2011-06-29 14:10:00,23.5,23.52,23.49,23.52,141800.0,22.8935,22.913,22.8838,22.913,141800.0
2011-06-29 14:20:00,23.52,23.52,23.48,23.51,117000.0,22.913,22.913,22.874,22.9032,117000.0
2011-06-29 14:30:00,23.52,23.52,23.49,23.5,94500.0,22.913,22.913,22.8838,22.8935,94500.0
2011-06-29 14:40:00,23.5,23.52,23.48,23.48,167100.0,22.8935,22.913,22.874,22.874,167100.0
2011-06-29 14:50:00,23.48,23.52,23.48,23.5,147400.0,22.874,22.913,22.874,22.8935,147400.0
2011-06-29 15:00:00,23.5,23.51,23.44,23.45,148500.0,22.8935,22.9032,22.8351,22.8448,148500.0
2011-06-29 15:10:00,23.46,23.5,23.46,23.49,210600.0,22.8545,22.8935,22.8545,22.8838,210600.0
2011-06-29 15:20:00,23.49,23.59,23.47,23.56,187500.0,22.8838,22.9812,22.8643,22.952,187500.0
2011-06-29 15:30:00,23.55,23.62,23.55,23.62,195900.0,22.9422,23.0104,22.9422,23.0104,195900.0
2011-06-29 15:40:00,23.62,23.65,23.6,23.62,370700.0,23.0104,23.0396,22.9909,23.0104,370700.0
2011-06-29 15:50:00,23.61,23.65,23.6,23.62,491800.0,23.0007,23.0396,22.9909,23.0104,491800.0
2011-06-30 09:30:00,23.61,23.72,23.55,23.67,123700.0,23.0007,23.1078,22.9422,23.0591,123700.0
2011-06-30 09:40:00,23.66,23.71,23.6,23.62,116800.0,23.0494,23.0981,22.9909,23.0104,116800.0
2011-06-30 09:50:00,23.61,23.61,23.51,23.53,92300.0,23.0007,23.0007,22.9032,22.9227,92300.0
2011-06-30 10:00:00,23.53,23.56,23.46,23.49,112200.0,22.9227,22.952,22.8545,22.8838,112200.0
2011-06-30 10:10:00,23.48,23.48,23.43,23.44,60600.0,22.874,22.874,22.8253,22.8351,60600.0
2011-06-30 10:20:00,23.45,23.56,23.45,23.51,56200.0,22.8448,22.952,22.8448,22.9032,56200.0
2011-06-30 10:30:00,23.51,23.51,23.41,23.41,65300.0,22.9032,22.9032,22.8058,22.8058,65300.0
2011-06-30 10:40:00,23.41,23.45,23.33,23.35,55500.0,22.8058,22.8448,22.7279,22.7474,55500.0
2011-06-30 10:50:00,23.34,23.44,23.34,23.43,61600.0,22.7376,22.8351,22.7376,22.8253,61600.0
2011-06-30 11:00:00,23.43,23.46,23.4,23.44,71800.0,22.8253,22.8545,22.7961,22.8351,71800.0
2011-06-30 11:10:00,23.44,23.56,23.44,23.54,88500.0,22.8351,22.952,22.8351,22.9325,88500.0
2011-06-30 11:20:00,23.54,23.58,23.5,23.51,65300.0,22.9325,22.9714,22.8935,22.9032,65300.0
2011-06-30 11:30:00,23.51,23.57,23.51,23.53,69800.0,22.9032,22.9617,22.9032,22.9227,69800.0
2011-06-30 11:40:00,23.53,23.56,23.53,23.55,32000.0,22.9227,22.952,22.9227,22.9422,32000.0
2011-06-30 11:50:00,23.55,23.57,23.52,23.55,42900.0,22.9422,22.9617,22.913,22.9422,42900.0
2011-06-30 12:00:00,23.56,23.56,23.53,23.56,36200.0,22.952,22.952,22.9227,22.952,36200.0
2011-06-30 12:10:00,23.55,23.56,23.5,23.53,65400.0,22.9422,22.952,22.8935,22.9227,65400.0
2011-06-30 12:20:00,23.53,23.59,23.51,23.56,65200.0,22.9227,22.9812,22.9032,22.952,65200.0
2011-06-30 12:30:00,23.56,23.58,23.52,23.56,59800.0,22.952,22.9714,22.913,22.952,59800.0
2011-06-30 12:40:00,23.57,23.63,23.56,23.62,123100.0,22.9617,23.0201,22.952,23.0104,123100.0
2011-06-30 12:50:00,23.62,23.64,23.59,23.64,64200.0,23.0104,23.0299,22.9812,23.0299,64200.0
2011-06-30 13:00:00,23.63,23.69,23.63,23.68,83300.0,23.0201,23.0786,23.0201,23.0689,83300.0
2011-06-30 13:10:00,23.67,23.68,23.62,23.62,70200.0,23.0591,23.0689,23.0104,23.0104,70200.0
2011-06-30 13:20:00,23.62,23.63,23.57,23.63,197800.0,23.0104,23.0201,22.9617,23.0201,197800.0
2011-06-30 13:30:00,23.62,23.67,23.61,23.67,127100.0,23.0104,23.0591,23.0007,23.0591,127100.0
2011-06-30 13:40:00,23.67,23.67,23.64,23.66,36900.0,23.0591,23.0591,23.0299,23.0494,36900.0
2011-06-30 13:50:00,23.65,23.66,23.63,23.65,82900.0,23.0396,23.0494,23.0201,23.0396,82900.0
2011-06-30 14:00:00,23.65,23.66,23.62,23.62,126600.0,23.0396,23.0494,23.0104,23.0104,126600.0
2011-06-30 14:10:00,23.62,23.64,23.55,23.55,138700.0,23.0104,23.0299,22.9422,22.9422,138700.0
2011-06-30 14:20:00,23.55,23.56,23.54,23.55,67600.0,22.9422,22.952,22.9325,22.9422,67600.0
2011-06-30 14:30:00,23.55,23.56,23.5,23.5,108900.0,22.9422,22.952,22.8935,22.8935,108900.0
2011-06-30 14:40:00,23.5,23.51,23.42,23.43,258500.0,22.8935,22.9032,22.8156,22.8253,258500.0
2011-06-30 14:50:00,23.43,23.55,23.43,23.53,148900.0,22.8253,22.9422,22.8253,22.9227,148900.0
2011-06-30 15:00:00,23.54,23.54,23.53,23.54,36700.0,22.9325,22.9325,22.9227,22.9325,36700.0
2011-06-30 15:10:00,23.53,23.57,23.53,23.57,52200.0,22.9227,22.9617,22.9227,22.9617,52200.0
2011-06-30 15:20:00,23.57,23.57,23.56,23.56,31700.0,22.9617,22.9617,22.952,22.952,31700.0
2011-06-30 15:30:00,23.56,23.64,23.56,23.64,174000.0,22.952,23.0299,22.952,23.0299,174000.0
2011-06-30 15:40:00,23.63,23.64,23.61,23.64,147800.0,23.0201,23.0299,23.0007,23.0299,147800.0
2011-06-30 15:50:00,23.64,23.64,23.6,23.61,401500.0,23.0299,23.0299,22.9909,23.0007,401500.0
2011-07-01 09:30:00,23.57,23.59,23.4,23.57,86500.0,22.9617,22.9812,22.7961,22.9617,86500.0
2011-07-01 09:40:00,23.58,23.76,23.58,23.75,57200.0,22.9714,23.1468,22.9714,23.1371,57200.0
2011-07-01 09:50:00,23.75,23.79,23.66,23.7,58700.0,23.1371,23.176,23.0494,23.0883,58700.0
2011-07-01 10:00:00,23.71,23.96,23.71,23.95,191700.0,23.0981,23.3416,23.0981,23.3319,191700.0
2011-07-01 10:10:00,23.96,23.98,23.83,23.86,78100.0,23.3416,23.3611,23.215,23.2442,78100.0
2011-07-01 10:20:00,23.86,23.93,23.83,23.91,101200.0,23.2442,23.3124,23.215,23.2929,101200.0
2011-07-01 10:30:00,23.91,24.0,23.91,23.98,112000.0,23.2929,23.3806,23.2929,23.3611,112000.0
2011-07-01 10:40:00,23.98,23.98,23.9,23.9,62900.0,23.3611,23.3611,23.2832,23.2832,62900.0
2011-07-01 10:50:00,23.9,23.97,23.9,23.94,61300.0,23.2832,23.3514,23.2832,23.3221,61300.0
2011-07-01 11:00:00,23.93,23.94,23.87,23.9,68200.0,23.3124,23.3221,23.254,23.2832,68200.0
2011-07-01 11:10:00,23.9,24.03,23.88,24.02,168200.0,23.2832,23.4098,23.2637,23.4001,168200.0
2011-07-01 11:20:00,24.02,24.17,24.02,24.15,154200.0,23.4001,23.5462,23.4001,23.5267,154200.0
2011-07-01 11:30:00,24.14,24.18,24.12,24.17,131300.0,23.517,23.556,23.4975,23.5462,131300.0
2011-07-01 11:40:00,24.16,24.17,24.09,24.13,134600.0,23.5365,23.5462,23.4683,23.5072,134600.0
2011-07-01 11:50:00,24.12,24.17,24.1,24.16,70600.0,23.4975,23.5462,23.478,23.5365,70600.0
2011-07-01 12:00:00,24.15,24.19,24.11,24.17,93000.0,23.5267,23.5657,23.4878,23.5462,93000.0
2011-07-01 12:10:00,24.17,24.2,24.16,24.16,70800.0,23.5462,23.5754,23.5365,23.5365,70800.0
2011-07-01 12:20:00,24.16,24.19,24.14,24.15,77900.0,23.5365,23.5657,23.517,23.5267,77900.0
2011-07-01 12:30:00,24.15,24.15,24.11,24.13,95900.0,23.5267,23.5267,23.4878,23.5072,95900.0
2011-07-01 12:40:00,24.13,24.14,24.07,24.09,116600.0,23.5072,23.517,23.4488,23.4683,116600.0
2011-07-01 12:50:00,24.09,24.1,24.05,24.09,138100.0,23.4683,23.478,23.4293,23.4683,138100.0
2011-07-01 13:00:00,24.09,24.14,24.05,24.13,104300.0,23.4683,23.517,23.4293,23.5072,104300.0
2011-07-01 13:10:00,24.12,24.13,24.05,24.07,196000.0,23.4975,23.5072,23.4293,23.4488,196000.0
2011-07-01 13:20:00,24.06,24.1,24.05,24.1,62200.0,23.4391,23.478,23.4293,23.478,62200.0
2011-07-01 13:30:00,24.1,24.15,24.08,24.14,118900.0,23.478,23.5267,23.4585,23.517,118900.0
2011-07-01 13:40:00,24.13,24.14,24.05,24.06,110100.0,23.5072,23.517,23.4293,23.4391,110100.0
2011-07-01 13:50:00,24.05,24.09,24.05,24.07,66100.0,23.4293,23.4683,23.4293,23.4488,66100.0
2011-07-01 14:00:00,24.06,24.07,24.03,24.03,47300.0,23.4391,23.4488,23.4098,23.4098,47300.0
2011-07-01 14:10:00,24.04,24.06,24.02,24.04,83800.0,23.4196,23.4391,23.4001,23.4196,83800.0
2011-07-01 14:20:00,24.04,24.07,24.03,24.04,93000.0,23.4196,23.4488,23.4098,23.4196,93000.0
2011-07-01 14:30:00,24.03,24.06,24.03,24.04,56900.0,23.4098,23.4391,23.4098,23.4196,56900.0
2011-07-01 14:40:00,24.04,24.1,24.04,24.1,82100.0,23.4196,23.478,23.4196,23.478,82100.0
2011-07-01 14:50:00,24.1,24.14,24.08,24.13,154900.0,23.478,23.517,23.4585,23.5072,154900.0
2011-07-01 15:00:00,24.13,24.14,24.07,24.1,166300.0,23.5072,23.517,23.4488,23.478,166300.0
2011-07-01 15:10:00,24.09,24.12,24.09,24.11,94100.0,23.4683,23.4975,23.4683,23.4878,94100.0
2011-07-01 15:20:00,24.11,24.13,24.08,24.12,95300.0,23.4878,23.5072,23.4585,23.4975,95300.0
2011-07-01 15:30:00,24.13,24.15,24.09,24.15,118200.0,23.5072,23.5267,23.4683,23.5267,118200.0
2011-07-01 15:40:00,24.15,24.18,24.13,24.15,222700.0,23.5267,23.556,23.5072,23.5267,222700.0
2011-07-01 15:50:00,24.16,24.2,24.15,24.18,458800.0,23.5365,23.5754,23.5267,23.556,458800.0
2011-07-05 09:30:00,24.25,24.45,24.22,24.43,159700.0,23.6241,23.819,23.5949,23.7995,159700.0
2011-07-05 09:40:00,24.43,24.66,24.38,24.57,182300.0,23.7995,24.0236,23.7508,23.9359,182300.0
2011-07-05 09:50:00,24.57,24.61,24.47,24.58,91900.0,23.9359,23.9749,23.8385,23.9456,91900.0
2011-07-05 10:00:00,24.58,24.69,24.5,24.64,217800.0,23.9456,24.0528,23.8677,24.0041,217800.0
2011-07-05 10:10:00,24.63,24.84,24.62,24.75,346100.0,23.9943,24.1989,23.9846,24.1112,346100.0
2011-07-05 10:20:00,24.75,24.75,24.53,24.56,172500.0,24.1112,24.1112,23.8969,23.9261,172500.0
2011-07-05 10:30:00,24.57,24.6,24.51,24.51,85800.0,23.9359,23.9651,23.8774,23.8774,85800.0
2011-07-05 10:40:00,24.51,24.67,24.51,24.54,119300.0,23.8774,24.0333,23.8774,23.9067,119300.0
2011-07-05 10:50:00,24.54,24.57,24.49,24.53,75300.0,23.9067,23.9359,23.858,23.8969,75300.0
2011-07-05 11:00:00,24.53,24.54,24.41,24.46,107000.0,23.8969,23.9067,23.78,23.8287,107000.0
2011-07-05 11:10:00,24.45,24.5,24.43,24.46,59200.0,23.819,23.8677,23.7995,23.8287,59200.0
2011-07-05 11:20:00,24.46,24.5,24.42,24.45,67100.0,23.8287,23.8677,23.7898,23.819,67100.0
2011-07-05 11:30:00,24.45,24.47,24.43,24.43,53700.0,23.819,23.8385,23.7995,23.7995,53700.0
2011-07-05 11:40:00,24.44,24.54,24.43,24.51,52100.0,23.8092,23.9067,23.7995,23.8774,52100.0
2011-07-05 11:50:00,24.51,24.52,24.48,24.5,27600.0,23.8774,23.8872,23.8482,23.8677,27600.0
2011-07-05 12:00:00,24.49,24.51,24.46,24.49,46300.0,23.858,23.8774,23.8287,23.858,46300.0
2011-07-05 12:10:00,24.48,24.51,24.45,24.45,24100.0,23.8482,23.8774,23.819,23.819,24100.0
2011-07-05 12:20:00,24.44,24.46,24.42,24.45,28500.0,23.8092,23.8287,23.7898,23.819,28500.0
2011-07-05 12:30:00,24.45,24.48,24.44,24.46,35700.0,23.819,23.8482,23.8092,23.8287,35700.0
2011-07-05 12:40:00,24.47,24.48,24.45,24.45,27600.0,23.8385,23.8482,23.819,23.819,27600.0
2011-07-05 12:50:00,24.46,24.46,24.44,24.44,27800.0,23.8287,23.8287,23.8092,23.8092,27800.0
2011-07-05 13:00:00,24.45,24.5,24.45,24.5,37600.0,23.819,23.8677,23.819,23.8677,37600.0
2011-07-05 13:10:00,24.5,24.5,24.47,24.48,37400.0,23.8677,23.8677,23.8385,23.8482,37400.0
2011-07-05 13:20:00,24.47,24.49,24.47,24.47,26700.0,23.8385,23.858,23.8385,23.8385,26700.0
2011-07-05 13:30:00,24.47,24.49,24.45,24.46,42100.0,23.8385,23.858,23.819,23.8287,42100.0
2011-07-05 13:40:00,24.45,24.48,24.43,24.47,36700.0,23.819,23.8482,23.7995,23.8385,36700.0
2011-07-05 13:50:00,24.48,24.52,24.47,24.52,24600.0,23.8482,23.8872,23.8385,23.8872,24600.0
2011-07-05 14:00:00,24.51,24.54,24.4,24.41,156800.0,23.8774,23.9067,23.7703,23.78,156800.0
2011-07-05 14:10:00,24.41,24.42,24.32,24.33,197000.0,23.78,23.7898,23.6923,23.7021,197000.0
2011-07-05 14:20:00,24.33,24.33,24.26,24.27,123700.0,23.7021,23.7021,23.6339,23.6436,123700.0
2011-07-05 14:30:00,24.27,24.28,24.2,24.24,267600.0,23.6436,23.6534,23.5754,23.6144,267600.0
2011-07-05 14:40:00,24.25,24.28,24.21,24.27,91200.0,23.6241,23.6534,23.5852,23.6436,91200.0
2011-07-05 14:50:00,24.26,24.28,24.19,24.2,174000.0,23.6339,23.6534,23.5657,23.5754,174000.0
2011-07-05 15:00:00,24.2,24.23,24.19,24.23,123600.0,23.5754,23.6047,23.5657,23.6047,123600.0
2011-07-05 15:10:00,24.23,24.23,24.15,24.2,148600.0,23.6047,23.6047,23.5267,23.5754,148600.0
2011-07-05 15:20:00,24.21,24.35,24.2,24.35,314300.0,23.5852,23.7216,23.5754,23.7216,314300.0
2011-07-05 15:30:00,24.35,24.42,24.32,24.38,410300.0,23.7216,23.7898,23.6923,23.7508,410300.0
2011-07-05 15:40:00,24.38,24.38,24.32,24.32,152300.0,23.7508,23.7508,23.6923,23.6923,152300.0
2011-07-05 15:50:00,24.32,24.35,24.29,24.33,344200.0,23.6923,23.7216,23.6631,23.7021,344200.0
2011-07-06 09:30:00,24.33,24.49,24.23,24.45,97800.0,23.7021,23.858,23.6047,23.819,97800.0
2011-07-06 09:40:00,24.45,24.55,24.43,24.44,124600.0,23.819,23.9164,23.7995,23.8092,124600.0
2011-07-06 09:50:00,24.44,24.5,24.36,24.45,304100.0,23.8092,23.8677,23.7313,23.819,304100.0
2011-07-06 10:00:00,24.44,24.46,24.31,24.37,86100.0,23.8092,23.8287,23.6826,23.7411,86100.0
2011-07-06 10:10:00,24.37,24.38,24.24,24.26,54400.0,23.7411,23.7508,23.6144,23.6339,54400.0
2011-07-06 10:20:00,24.26,24.31,24.22,24.31,74600.0,23.6339,23.6826,23.5949,23.6826,74600.0
2011-07-06 10:30:00,24.31,24.35,24.29,24.31,47900.0,23.6826,23.7216,23.6631,23.6826,47900.0
2011-07-06 10:40:00,24.31,24.35,24.24,24.33,157900.0,23.6826,23.7216,23.6144,23.7021,157900.0
2011-07-06 10:50:00,24.34,24.43,24.32,24.41,119900.0,23.7118,23.7995,23.6923,23.78,119900.0
2011-07-06 11:00:00,24.42,24.43,24.27,24.27,199200.0,23.7898,23.7995,23.6436,23.6436,199200.0
2011-07-06 11:10:00,24.27,24.38,24.26,24.35,50200.0,23.6436,23.7508,23.6339,23.7216,50200.0
2011-07-06 11:20:00,24.35,24.37,24.31,24.34,62600.0,23.7216,23.7411,23.6826,23.7118,62600.0
2011-07-06 11:30:00,24.35,24.37,24.29,24.36,161600.0,23.7216,23.7411,23.6631,23.7313,161600.0
2011-07-06 11:40:00,24.35,24.4,24.3,24.39,120900.0,23.7216,23.7703,23.6729,23.7605,120900.0
2011-07-06 11:50:00,24.39,24.42,24.38,24.39,64800.0,23.7605,23.7898,23.7508,23.7605,64800.0
2011-07-06 12:00:00,24.38,24.39,24.33,24.35,81300.0,23.7508,23.7605,23.7021,23.7216,81300.0
2011-07-06 12:10:00,24.35,24.37,24.33,24.36,51300.0,23.7216,23.7411,23.7021,23.7313,51300.0
2011-07-06 12:20:00,24.37,24.38,24.31,24.34,47500.0,23.7411,23.7508,23.6826,23.7118,47500.0
2011-07-06 12:30:00,24.34,24.41,24.34,24.41,34800.0,23.7118,23.78,23.7118,23.78,34800.0
2011-07-06 12:40:00,24.41,24.42,24.38,24.41,108500.0,23.78,23.7898,23.7508,23.78,108500.0
2011-07-06 12:50:00,24.42,24.44,24.39,24.43,62800.0,23.7898,23.8092,23.7605,23.7995,62800.0
2011-07-06 13:00:00,24.42,24.43,24.39,24.39,132300.0,23.7898,23.7995,23.7605,23.7605,132300.0
2011-07-06 13:10:00,24.39,24.41,24.37,24.38,26600.0,23.7605,23.78,23.7411,23.7508,26600.0
2011-07-06 13:20:00,24.38,24.39,24.33,24.34,92600.0,23.7508,23.7605,23.7021,23.7118,92600.0
2011-07-06 13:30:00,24.34,24.35,24.32,24.34,25800.0,23.7118,23.7216,23.6923,23.7118,25800.0
2011-07-06 13:40:00,24.34,24.4,24.33,24.38,60900.0,23.7118,23.7703,23.7021,23.7508,60900.0
2011-07-06 13:50:00,24.39,24.42,24.37,24.4,101100.0,23.7605,23.7898,23.7411,23.7703,101100.0
2011-07-06 14:00:00,24.4,24.4,24.29,24.29,74600.0,23.7703,23.7703,23.6631,23.6631,74600.0
2011-07-06 14:10:00,24.29,24.32,24.28,24.3,50800.0,23.6631,23.6923,23.6534,23.6729,50800.0
2011-07-06 14:20:00,24.3,24.32,24.25,24.28,31200.0,23.6729,23.6923,23.6241,23.6534,31200.0
2011-07-06 14:30:00,24.29,24.34,24.26,24.33,51700.0,23.6631,23.7118,23.6339,23.7021,51700.0
2011-07-06 14:40:00,24.33,24.35,24.29,24.34,69100.0,23.7021,23.7216,23.6631,23.7118,69100.0
2011-07-06 14:50:00,24.34,24.37,24.31,24.31,115200.0,23.7118,23.7411,23.6826,23.6826,115200.0
2011-07-06 15:00:00,24.31,24.36,24.28,24.35,68800.0,23.6826,23.7313,23.6534,23.7216,68800.0
2011-07-06 15:10:00,24.35,24.36,24.3,24.31,47100.0,23.7216,23.7313,23.6729,23.6826,47100.0
2011-07-06 15:20:00,24.31,24.38,24.31,24.37,79800.0,23.6826,23.7508,23.6826,23.7411,79800.0
2011-07-06 15:30:00,24.36,24.38,24.33,24.36,76200.0,23.7313,23.7508,23.7021,23.7313,76200.0
2011-07-06 15:40:00,24.36,24.38,24.3,24.31,385200.0,23.7313,23.7508,23.6729,23.6826,385200.0
2011-07-06 15:50:00,24.3,24.37,24.3,24.36,311200.0,23.6729,23.7411,23.6729,23.7313,311200.0
2011-07-07 09:30:00,24.67,24.67,24.48,24.64,180800.0,24.0333,24.0333,23.8482,24.0041,180800.0
2011-07-07 09:40:00,24.65,24.72,24.59,24.68,99000.0,24.0138,24.082,23.9554,24.043,99000.0
2011-07-07 09:50:00,24.68,24.82,24.67,24.72,122900.0,24.043,24.1794,24.0333,24.082,122900.0
2011-07-07 10:00:00,24.72,24.74,24.65,24.67,35600.0,24.082,24.1015,24.0138,24.0333,35600.0
2011-07-07 10:10:00,24.67,24.79,24.67,24.77,164800.0,24.0333,24.1502,24.0333,24.1307,164800.0
2011-07-07 10:20:00,24.77,24.86,24.72,24.82,42900.0,24.1307,24.2184,24.082,24.1794,42900.0
2011-07-07 10:30:00,24.82,24.86,24.77,24.86,177100.0,24.1794,24.2184,24.1307,24.2184,177100.0
2011-07-07 10:40:00,24.86,24.92,24.83,24.91,181600.0,24.2184,24.2769,24.1892,24.2671,181600.0
2011-07-07 10:50:00,24.9,24.9,24.86,24.87,54500.0,24.2574,24.2574,24.2184,24.2281,54500.0
2011-07-07 11:00:00,24.87,24.88,24.8,24.81,166600.0,24.2281,24.2379,24.16,24.1697,166600.0
2011-07-07 11:10:00,24.8,24.82,24.78,24.8,113600.0,24.16,24.1794,24.1405,24.16,113600.0
2011-07-07 11:20:00,24.81,24.82,24.77,24.82,104600.0,24.1697,24.1794,24.1307,24.1794,104600.0
2011-07-07 11:30:00,24.81,24.83,24.77,24.8,84200.0,24.1697,24.1892,24.1307,24.16,84200.0
2011-07-07 11:40:00,24.8,24.84,24.79,24.8,36000.0,24.16,24.1989,24.1502,24.16,36000.0
2011-07-07 11:50:00,24.8,24.83,24.8,24.82,40000.0,24.16,24.1892,24.16,24.1794,40000.0
2011-07-07 12:00:00,24.82,24.84,24.79,24.8,105200.0,24.1794,24.1989,24.1502,24.16,105200.0
2011-07-07 12:10:00,24.8,24.85,24.8,24.82,51000.0,24.16,24.2087,24.16,24.1794,51000.0
2011-07-07 12:20:00,24.82,24.9,24.82,24.86,207400.0,24.1794,24.2574,24.1794,24.2184,207400.0
2011-07-07 12:30:00,24.86,24.86,24.76,24.78,61600.0,24.2184,24.2184,24.121,24.1405,61600.0
2011-07-07 12:40:00,24.78,24.8,24.76,24.77,29000.0,24.1405,24.16,24.121,24.1307,29000.0
2011-07-07 12:50:00,24.77,24.79,24.76,24.79,47600.0,24.1307,24.1502,24.121,24.1502,47600.0
2011-07-07 13:00:00,24.79,24.81,24.76,24.81,36800.0,24.1502,24.1697,24.121,24.1697,36800.0
2011-07-07 13:10:00,24.81,24.83,24.79,24.83,35400.0,24.1697,24.1892,24.1502,24.1892,35400.0
2011-07-07 13:20:00,24.83,24.86,24.82,24.85,34300.0,24.1892,24.2184,24.1794,24.2087,34300.0
2011-07-07 13:30:00,24.85,24.86,24.82,24.85,45400.0,24.2087,24.2184,24.1794,24.2087,45400.0
2011-07-07 13:40:00,24.85,24.86,24.83,24.84,49500.0,24.2087,24.2184,24.1892,24.1989,49500.0
2011-07-07 13:50:00,24.84,24.88,24.82,24.82,41600.0,24.1989,24.2379,24.1794,24.1794,41600.0
2011-07-07 14:00:00,24.83,24.84,24.8,24.81,64500.0,24.1892,24.1989,24.16,24.1697,64500.0
2011-07-07 14:10:00,24.81,24.87,24.8,24.87,127900.0,24.1697,24.2281,24.16,24.2281,127900.0
2011-07-07 14:20:00,24.87,24.93,24.87,24.91,105500.0,24.2281,24.2866,24.2281,24.2671,105500.0
2011-07-07 14:30:00,24.92,24.93,24.89,24.89,40100.0,24.2769,24.2866,24.2476,24.2476,40100.0
2011-07-07 14:40:00,24.9,24.9,24.85,24.86,58500.0,24.2574,24.2574,24.2087,24.2184,58500.0
2011-07-07 14:50:00,24.86,24.89,24.84,24.87,76200.0,24.2184,24.2476,24.1989,24.2281,76200.0
2011-07-07 15:00:00,24.88,24.89,24.85,24.86,111800.0,24.2379,24.2476,24.2087,24.2184,111800.0
2011-07-07 15:10:00,24.87,24.89,24.86,24.89,63800.0,24.2281,24.2476,24.2184,24.2476,63800.0
2011-07-07 15:20:00,24.88,24.92,24.85,24.86,133800.0,24.2379,24.2769,24.2087,24.2184,133800.0
2011-07-07 15:30:00,24.86,24.88,24.82,24.86,122000.0,24.2184,24.2379,24.1794,24.2184,122000.0
2011-07-07 15:40:00,24.85,24.87,24.84,24.84,97300.0,24.2087,24.2281,24.1989,24.1989,97300.0
2011-07-07 15:50:00,24.84,24.86,24.82,24.84,303600.0,24.1989,24.2184,24.1794,24.1989,303600.0
2011-07-08 09:30:00,24.58,24.78,24.51,24.78,130200.0,23.9456,24.1405,23.8774,24.1405,130200.0
2011-07-08 09:40:00,24.78,24.83,24.73,24.77,60700.0,24.1405,24.1892,24.0918,24.1307,60700.0
2011-07-08 09:50:00,24.77,24.83,24.74,24.74,41100.0,24.1307,24.1892,24.1015,24.1015,41100.0
2011-07-08 10:00:00,24.74,24.74,24.6,24.66,172900.0,24.1015,24.1015,23.9651,24.0236,172900.0
2011-07-08 10:10:00,24.64,24.64,24.5,24.5,94500.0,24.0041,24.0041,23.8677,23.8677,94500.0
2011-07-08 10:20:00,24.51,24.57,24.49,24.56,53300.0,23.8774,23.9359,23.858,23.9261,53300.0
2011-07-08 10:30:00,24.55,24.59,24.49,24.57,44800.0,23.9164,23.9554,23.858,23.9359,44800.0
2011-07-08 10:40:00,24.57,24.67,24.55,24.63,87600.0,23.9359,24.0333,23.9164,23.9943,87600.0
2011-07-08 10:50:00,24.63,24.71,24.6,24.71,50900.0,23.9943,24.0723,23.9651,24.0723,50900.0
2011-07-08 11:00:00,24.7,24.72,24.62,24.71,129700.0,24.0625,24.082,23.9846,24.0723,129700.0
2011-07-08 11:10:00,24.7,24.78,24.7,24.78,126500.0,24.0625,24.1405,24.0625,24.1405,126500.0
2011-07-08 11:20:00,24.77,24.84,24.77,24.81,70100.0,24.1307,24.1989,24.1307,24.1697,70100.0
2011-07-08 11:30:00,24.81,24.91,24.76,24.91,109900.0,24.1697,24.2671,24.121,24.2671,109900.0
2011-07-08 11:40:00,24.91,24.92,24.85,24.87,57900.0,24.2671,24.2769,24.2087,24.2281,57900.0
2011-07-08 11:50:00,24.86,24.89,24.84,24.85,40400.0,24.2184,24.2476,24.1989,24.2087,40400.0
2011-07-08 12:00:00,24.86,24.88,24.82,24.85,56500.0,24.2184,24.2379,24.1794,24.2087,56500.0
2011-07-08 12:10:00,24.85,24.86,24.81,24.81,19800.0,24.2087,24.2184,24.1697,24.1697,19800.0
2011-07-08 12:20:00,24.81,24.83,24.8,24.82,37900.0,24.1697,24.1892,24.16,24.1794,37900.0
2011-07-08 12:30:00,24.81,24.83,24.79,24.81,42200.0,24.1697,24.1892,24.1502,24.1697,42200.0
2011-07-08 12:40:00,24.81,24.88,24.8,24.86,49900.0,24.1697,24.2379,24.16,24.2184,49900.0
2011-07-08 12:50:00,24.86,24.87,24.84,24.85,28900.0,24.2184,24.2281,24.1989,24.2087,28900.0
2011-07-08 13:00:00,24.83,24.83,24.8,24.82,39100.0,24.1892,24.1892,24.16,24.1794,39100.0
2011-07-08 13:10:00,24.82,24.82,24.76,24.76,73600.0,24.1794,24.1794,24.121,24.121,73600.0
2011-07-08 13:20:00,24.76,24.8,24.74,24.79,35800.0,24.121,24.16,24.1015,24.1502,35800.0
2011-07-08 13:30:00,24.8,24.86,24.78,24.85,75100.0,24.16,24.2184,24.1405,24.2087,75100.0
2011-07-08 13:40:00,24.85,24.89,24.83,24.83,58800.0,24.2087,24.2476,24.1892,24.1892,58800.0
2011-07-08 13:50:00,24.83,24.84,24.8,24.82,40500.0,24.1892,24.1989,24.16,24.1794,40500.0
2011-07-08 14:00:00,24.81,24.87,24.8,24.87,72800.0,24.1697,24.2281,24.16,24.2281,72800.0
2011-07-08 14:10:00,24.87,24.87,24.78,24.83,76600.0,24.2281,24.2281,24.1405,24.1892,76600.0
2011-07-08 14:20:00,24.82,24.84,24.8,24.84,54500.0,24.1794,24.1989,24.16,24.1989,54500.0
2011-07-08 14:30:00,24.84,24.89,24.84,24.87,108600.0,24.1989,24.2476,24.1989,24.2281,108600.0
2011-07-08 14:40:00,24.87,24.89,24.85,24.87,59200.0,24.2281,24.2476,24.2087,24.2281,59200.0
2011-07-08 14:50:00,24.87,24.89,24.84,24.87,87400.0,24.2281,24.2476,24.1989,24.2281,87400.0
2011-07-08 15:00:00,24.86,24.96,24.86,24.91,175700.0,24.2184,24.3158,24.2184,24.2671,175700.0
2011-07-08 15:10:00,24.91,24.91,24.83,24.83,79100.0,24.2671,24.2671,24.1892,24.1892,79100.0
2011-07-08 15:20:00,24.83,24.91,24.81,24.91,128600.0,24.1892,24.2671,24.1697,24.2671,128600.0
2011-07-08 15:30:00,24.9,24.98,24.89,24.97,93600.0,24.2574,24.3353,24.2476,24.3256,93600.0
2011-07-08 15:40:00,24.96,25.02,24.96,24.98,303700.0,24.3158,24.3743,24.3158,24.3353,303700.0
2011-07-08 15:50:00,24.99,25.05,24.98,25.05,465400.0,24.345,24.4035,24.3353,24.4035,465400.0
2011-07-11 09:30:00,24.96,24.96,24.62,24.7,120400.0,24.3158,24.3158,23.9846,24.0625,120400.0
2011-07-11 09:40:00,24.71,24.83,24.69,24.8,99200.0,24.0723,24.1892,24.0528,24.16,99200.0
2011-07-11 09:50:00,24.8,24.97,24.8,24.91,65000.0,24.16,24.3256,24.16,24.2671,65000.0
2011-07-11 10:00:00,24.91,24.95,24.82,24.83,116000.0,24.2671,24.3061,24.1794,24.1892,116000.0
2011-07-11 10:10:00,24.83,24.84,24.74,24.74,68900.0,24.1892,24.1989,24.1015,24.1015,68900.0
2011-07-11 10:20:00,24.75,24.75,24.66,24.68,54500.0,24.1112,24.1112,24.0236,24.043,54500.0
2011-07-11 10:30:00,24.68,24.68,24.58,24.62,78000.0,24.043,24.043,23.9456,23.9846,78000.0
2011-07-11 10:40:00,24.62,24.64,24.57,24.58,77300.0,23.9846,24.0041,23.9359,23.9456,77300.0
2011-07-11 10:50:00,24.58,24.6,24.41,24.42,111100.0,23.9456,23.9651,23.78,23.7898,111100.0
2011-07-11 11:00:00,24.43,24.45,24.37,24.39,71400.0,23.7995,23.819,23.7411,23.7605,71400.0
2011-07-11 11:10:00,24.4,24.42,24.37,24.4,38800.0,23.7703,23.7898,23.7411,23.7703,38800.0
2011-07-11 11:20:00,24.39,24.5,24.38,24.49,54500.0,23.7605,23.8677,23.7508,23.858,54500.0
2011-07-11 11:30:00,24.48,24.52,24.4,24.43,90800.0,23.8482,23.8872,23.7703,23.7995,90800.0
2011-07-11 11:40:00,24.44,24.53,24.44,24.52,42200.0,23.8092,23.8969,23.8092,23.8872,42200.0
2011-07-11 11:50:00,24.52,24.58,24.51,24.53,59900.0,23.8872,23.9456,23.8774,23.8969,59900.0
2011-07-11 12:00:00,24.52,24.54,24.48,24.49,34200.0,23.8872,23.9067,23.8482,23.858,34200.0
2011-07-11 12:10:00,24.5,24.52,24.46,24.51,40300.0,23.8677,23.8872,23.8287,23.8774,40300.0
2011-07-11 12:20:00,24.52,24.53,24.48,24.51,45600.0,23.8872,23.8969,23.8482,23.8774,45600.0
2011-07-11 12:30:00,24.5,24.51,24.46,24.47,32200.0,23.8677,23.8774,23.8287,23.8385,32200.0
2011-07-11 12:40:00,24.48,24.51,24.44,24.44,47200.0,23.8482,23.8774,23.8092,23.8092,47200.0
2011-07-11 12:50:00,24.43,24.46,24.42,24.42,33900.0,23.7995,23.8287,23.7898,23.7898,33900.0
2011-07-11 13:00:00,24.42,24.42,24.33,24.34,116800.0,23.7898,23.7898,23.7021,23.7118,116800.0
2011-07-11 13:10:00,24.33,24.33,24.26,24.27,58700.0,23.7021,23.7021,23.6339,23.6436,58700.0
2011-07-11 13:20:00,24.27,24.32,24.26,24.3,40900.0,23.6436,23.6923,23.6339,23.6729,40900.0
2011-07-11 13:30:00,24.3,24.33,24.29,24.33,97100.0,23.6729,23.7021,23.6631,23.7021,97100.0
2011-07-11 13:40:00,24.33,24.36,24.31,24.35,42800.0,23.7021,23.7313,23.6826,23.7216,42800.0
2011-07-11 13:50:00,24.35,24.38,24.33,24.38,44200.0,23.7216,23.7508,23.7021,23.7508,44200.0
2011-07-11 14:00:00,24.38,24.42,24.35,24.42,85700.0,23.7508,23.7898,23.7216,23.7898,85700.0
2011-07-11 14:10:00,24.42,24.46,24.41,24.41,210800.0,23.7898,23.8287,23.78,23.78,210800.0
2011-07-11 14:20:00,24.41,24.43,24.37,24.38,54100.0,23.78,23.7995,23.7411,23.7508,54100.0
2011-07-11 14:30:00,24.38,24.41,24.33,24.41,58900.0,23.7508,23.78,23.7021,23.78,58900.0
2011-07-11 14:40:00,24.4,24.47,24.4,24.42,87500.0,23.7703,23.8385,23.7703,23.7898,87500.0
2011-07-11 14:50:00,24.42,24.42,24.38,24.41,88300.0,23.7898,23.7898,23.7508,23.78,88300.0
2011-07-11 15:00:00,24.41,24.44,24.34,24.34,102900.0,23.78,23.8092,23.7118,23.7118,102900.0
2011-07-11 15:10:00,24.34,24.38,24.32,24.32,98100.0,23.7118,23.7508,23.6923,23.6923,98100.0
2011-07-11 15:20:00,24.32,24.4,24.31,24.39,204100.0,23.6923,23.7703,23.6826,23.7605,204100.0
2011-07-11 15:30:00,24.39,24.41,24.34,24.38,87000.0,23.7605,23.78,23.7118,23.7508,87000.0
2011-07-11 15:40:00,24.37,24.43,24.35,24.36,128800.0,23.7411,23.7995,23.7216,23.7313,128800.0
2011-07-11 15:50:00,24.36,24.42,24.32,24.4,404800.0,23.7313,23.7898,23.6923,23.7703,404800.0
2011-07-12 09:30:00,24.4,24.57,24.37,24.46,157000.0,23.7703,23.9359,23.7411,23.8287,157000.0
2011-07-12 09:40:00,24.45,24.46,24.29,24.29,82600.0,23.819,23.8287,23.6631,23.6631,82600.0
2011-07-12 09:50:00,24.29,24.36,24.27,24.35,68500.0,23.6631,23.7313,23.6436,23.7216,68500.0
2011-07-12 10:00:00,24.35,24.44,24.32,24.4,189100.0,23.7216,23.8092,23.6923,23.7703,189100.0
2011-07-12 10:10:00,24.4,24.43,24.32,24.41,73300.0,23.7703,23.7995,23.6923,23.78,73300.0
2011-07-12 10:20:00,24.41,24.44,24.32,24.38,130400.0,23.78,23.8092,23.6923,23.7508,130400.0
2011-07-12 10:30:00,24.38,24.43,24.36,24.41,53000.0,23.7508,23.7995,23.7313,23.78,53000.0
2011-07-12 10:40:00,24.41,24.43,24.36,24.36,85100.0,23.78,23.7995,23.7313,23.7313,85100.0
2011-07-12 10:50:00,24.36,24.38,24.29,24.37,64600.0,23.7313,23.7508,23.6631,23.7411,64600.0
2011-07-12 11:00:00,24.36,24.37,24.32,24.33,160800.0,23.7313,23.7411,23.6923,23.7021,160800.0
2011-07-12 11:10:00,24.33,24.39,24.33,24.38,66900.0,23.7021,23.7605,23.7021,23.7508,66900.0
2011-07-12 11:20:00,24.38,24.41,24.38,24.4,103000.0,23.7508,23.78,23.7508,23.7703,103000.0
2011-07-12 11:30:00,24.39,24.42,24.37,24.38,68900.0,23.7605,23.7898,23.7411,23.7508,68900.0
2011-07-12 11:40:00,24.38,24.48,24.38,24.43,41400.0,23.7508,23.8482,23.7508,23.7995,41400.0
2011-07-12 11:50:00,24.43,24.43,24.37,24.39,27500.0,23.7995,23.7995,23.7411,23.7605,27500.0
2011-07-12 12:00:00,24.39,24.44,24.36,24.44,89600.0,23.7605,23.8092,23.7313,23.8092,89600.0
2011-07-12 12:10:00,24.44,24.46,24.37,24.39,63100.0,23.8092,23.8287,23.7411,23.7605,63100.0
2011-07-12 12:20:00,24.4,24.42,24.36,24.37,54600.0,23.7703,23.7898,23.7313,23.7411,54600.0
2011-07-12 12:30:00,24.37,24.4,24.37,24.38,37600.0,23.7411,23.7703,23.7411,23.7508,37600.0
2011-07-12 12:40:00,24.38,24.39,24.36,24.37,36500.0,23.7508,23.7605,23.7313,23.7411,36500.0
2011-07-12 12:50:00,24.36,24.38,24.36,24.37,20100.0,23.7313,23.7508,23.7313,23.7411,20100.0
2011-07-12 13:00:00,24.37,24.39,24.34,24.38,71000.0,23.7411,23.7605,23.7118,23.7508,71000.0
2011-07-12 13:10:00,24.37,24.39,24.32,24.34,94800.0,23.7411,23.7605,23.6923,23.7118,94800.0
2011-07-12 13:20:00,24.34,24.36,24.25,24.25,110800.0,23.7118,23.7313,23.6241,23.6241,110800.0
2011-07-12 13:30:00,24.26,24.26,24.23,24.24,50300.0,23.6339,23.6339,23.6047,23.6144,50300.0
2011-07-12 13:40:00,24.24,24.24,24.22,24.23,56700.0,23.6144,23.6144,23.5949,23.6047,56700.0
2011-07-12 13:50:00,24.24,24.24,24.2,24.24,136400.0,23.6144,23.6144,23.5754,23.6144,136400.0
2011-07-12 14:00:00,24.24,24.37,24.24,24.35,115100.0,23.6144,23.7411,23.6144,23.7216,115100.0
2011-07-12 14:10:00,24.34,24.47,24.34,24.44,156400.0,23.7118,23.8385,23.7118,23.8092,156400.0
2011-07-12 14:20:00,24.45,24.49,24.44,24.48,134200.0,23.819,23.858,23.8092,23.8482,134200.0
2011-07-12 14:30:00,24.48,24.5,24.43,24.43,143800.0,23.8482,23.8677,23.7995,23.7995,143800.0
2011-07-12 14:40:00,24.44,24.5,24.4,24.42,97500.0,23.8092,23.8677,23.7703,23.7898,97500.0
2011-07-12 14:50:00,24.42,24.43,24.36,24.42,69300.0,23.7898,23.7995,23.7313,23.7898,69300.0
2011-07-12 15:00:00,24.42,24.46,24.4,24.42,81300.0,23.7898,23.8287,23.7703,23.7898,81300.0
2011-07-12 15:10:00,24.42,24.43,24.36,24.39,125100.0,23.7898,23.7995,23.7313,23.7605,125100.0
2011-07-12 15:20:00,24.4,24.44,24.35,24.38,149200.0,23.7703,23.8092,23.7216,23.7508,149200.0
2011-07-12 15:30:00,24.39,24.41,24.34,24.36,106100.0,23.7605,23.78,23.7118,23.7313,106100.0
2011-07-12 15:40:00,24.37,24.37,24.18,24.18,528500.0,23.7411,23.7411,23.556,23.556,528500.0
2011-07-12 15:50:00,24.19,24.22,24.13,24.17,887400.0,23.5657,23.5949,23.5072,23.5462,887400.0
2011-07-13 09:30:00,23.35,24.37,23.33,24.1,1926000.0,22.7474,23.7411,22.7279,23.478,1926000.0
2011-07-13 09:40:00,24.09,24.13,23.84,23.87,1251700.0,23.4683,23.5072,23.2247,23.254,1251700.0
2011-07-13 09:50:00,23.88,24.01,23.72,23.92,847200.0,23.2637,23.3903,23.1078,23.3027,847200.0
2011-07-13 10:00:00,23.91,24.49,23.9,24.35,1223400.0,23.2929,23.858,23.2832,23.7216,1223400.0
2011-07-13 10:10:00,24.35,24.46,24.12,24.13,742600.0,23.7216,23.8287,23.4975,23.5072,742600.0
2011-07-13 10:20:00,24.13,24.2,24.1,24.15,240900.0,23.5072,23.5754,23.478,23.5267,240900.0
2011-07-13 10:30:00,24.15,24.2,24.05,24.11,292200.0,23.5267,23.5754,23.4293,23.4878,292200.0
2011-07-13 10:40:00,24.11,24.11,23.96,24.02,400300.0,23.4878,23.4878,23.3416,23.4001,400300.0
2011-07-13 10:50:00,24.02,24.07,23.96,24.07,289600.0,23.4001,23.4488,23.3416,23.4488,289600.0
2011-07-13 11:00:00,24.07,24.07,23.95,24.0,330700.0,23.4488,23.4488,23.3319,23.3806,330700.0
2011-07-13 11:10:00,24.0,24.09,23.98,23.99,559200.0,23.3806,23.4683,23.3611,23.3709,559200.0
2011-07-13 11:20:00,24.0,24.1,23.98,24.09,166700.0,23.3806,23.478,23.3611,23.4683,166700.0
2011-07-13 11:30:00,24.09,24.09,23.99,24.0,124000.0,23.4683,23.4683,23.3709,23.3806,124000.0
2011-07-13 11:40:00,24.01,24.04,23.93,24.0,216700.0,23.3903,23.4196,23.3124,23.3806,216700.0
2011-07-13 11:50:00,24.0,24.16,24.0,24.15,155300.0,23.3806,23.5365,23.3806,23.5267,155300.0
2011-07-13 12:00:00,24.14,24.27,24.13,24.19,263000.0,23.517,23.6436,23.5072,23.5657,263000.0
2011-07-13 12:10:00,24.19,24.19,24.13,24.15,97400.0,23.5657,23.5657,23.5072,23.5267,97400.0
2011-07-13 12:20:00,24.14,24.16,24.13,24.15,67100.0,23.517,23.5365,23.5072,23.5267,67100.0
2011-07-13 12:30:00,24.15,24.15,24.07,24.1,69800.0,23.5267,23.5267,23.4488,23.478,69800.0
2011-07-13 12:40:00,24.1,24.12,24.07,24.09,77400.0,23.478,23.4975,23.4488,23.4683,77400.0
2011-07-13 12:50:00,24.1,24.1,24.05,24.08,54100.0,23.478,23.478,23.4293,23.4585,54100.0
2011-07-13 13:00:00,24.09,24.09,24.04,24.09,68800.0,23.4683,23.4683,23.4196,23.4683,68800.0
2011-07-13 13:10:00,24.08,24.1,24.05,24.08,48000.0,23.4585,23.478,23.4293,23.4585,48000.0
2011-07-13 13:20:00,24.08,24.1,24.05,24.06,64000.0,23.4585,23.478,23.4293,23.4391,64000.0
2011-07-13 13:30:00,24.06,24.1,24.05,24.09,79800.0,23.4391,23.478,23.4293,23.4683,79800.0
2011-07-13 13:40:00,24.1,24.1,24.06,24.08,135100.0,23.478,23.478,23.4391,23.4585,135100.0
2011-07-13 13:50:00,24.09,24.09,24.04,24.04,118100.0,23.4683,23.4683,23.4196,23.4196,118100.0
2011-07-13 14:00:00,24.05,24.07,24.02,24.05,92400.0,23.4293,23.4488,23.4001,23.4293,92400.0
2011-07-13 14:10:00,24.05,24.07,24.03,24.06,109600.0,23.4293,23.4488,23.4098,23.4391,109600.0
2011-07-13 14:20:00,24.05,24.06,24.0,24.02,134800.0,23.4293,23.4391,23.3806,23.4001,134800.0
2011-07-13 14:30:00,24.02,24.05,23.99,24.04,135000.0,23.4001,23.4293,23.3709,23.4196,135000.0
2011-07-13 14:40:00,24.04,24.04,23.98,24.0,59600.0,23.4196,23.4196,23.3611,23.3806,59600.0
2011-07-13 14:50:00,24.0,24.05,24.0,24.01,80700.0,23.3806,23.4293,23.3806,23.3903,80700.0
2011-07-13 15:00:00,24.01,24.01,23.95,23.96,353400.0,23.3903,23.3903,23.3319,23.3416,353400.0
2011-07-13 15:10:00,23.97,23.98,23.89,23.91,466800.0,23.3514,23.3611,23.2734,23.2929,466800.0
2011-07-13 15:20:00,23.92,24.0,23.9,23.98,273200.0,23.3027,23.3806,23.2832,23.3611,273200.0
2011-07-13 15:30:00,23.99,24.0,23.94,23.94,320200.0,23.3709,23.3806,23.3221,23.3221,320200.0
2011-07-13 15:40:00,23.95,23.97,23.89,23.91,628600.0,23.3319,23.3514,23.2734,23.2929,628600.0
2011-07-13 15:50:00,23.91,23.94,23.88,23.9,975700.0,23.2929,23.3221,23.2637,23.2832,975700.0
2011-07-14 09:30:00,23.47,23.51,23.19,23.45,790000.0,22.8643,22.9032,22.5915,22.8448,790000.0
2011-07-14 09:40:00,23.46,23.5,23.36,23.37,476700.0,22.8545,22.8935,22.7571,22.7669,476700.0
2011-07-14 09:50:00,23.38,23.7,23.38,23.65,665300.0,22.7766,23.0883,22.7766,23.0396,665300.0
2011-07-14 10:00:00,23.66,23.76,23.6,23.75,559600.0,23.0494,23.1468,22.9909,23.1371,559600.0
2011-07-14 10:10:00,23.74,23.76,23.66,23.71,251300.0,23.1273,23.1468,23.0494,23.0981,251300.0
2011-07-14 10:20:00,23.7,23.74,23.66,23.71,396300.0,23.0883,23.1273,23.0494,23.0981,396300.0
2011-07-14 10:30:00,23.71,23.72,23.56,23.58,251300.0,23.0981,23.1078,22.952,22.9714,251300.0
2011-07-14 10:40:00,23.58,23.64,23.44,23.49,195100.0,22.9714,23.0299,22.8351,22.8838,195100.0
2011-07-14 10:50:00,23.49,23.49,23.4,23.44,127000.0,22.8838,22.8838,22.7961,22.8351,127000.0
2011-07-14 11:00:00,23.43,23.5,23.4,23.5,100600.0,22.8253,22.8935,22.7961,22.8935,100600.0
2011-07-14 11:10:00,23.5,23.54,23.46,23.54,96900.0,22.8935,22.9325,22.8545,22.9325,96900.0
2011-07-14 11:20:00,23.54,23.56,23.51,23.56,158200.0,22.9325,22.952,22.9032,22.952,158200.0
2011-07-14 11:30:00,23.56,23.57,23.44,23.44,86600.0,22.952,22.9617,22.8351,22.8351,86600.0
2011-07-14 11:40:00,23.44,23.55,23.44,23.55,77600.0,22.8351,22.9422,22.8351,22.9422,77600.0
2011-07-14 11:50:00,23.55,23.6,23.51,23.59,60500.0,22.9422,22.9909,22.9032,22.9812,60500.0
2011-07-14 12:00:00,23.59,23.6,23.51,23.52,84400.0,22.9812,22.9909,22.9032,22.913,84400.0
2011-07-14 12:10:00,23.53,23.59,23.51,23.53,101400.0,22.9227,22.9812,22.9032,22.9227,101400.0
2011-07-14 12:20:00,23.52,23.58,23.52,23.58,199900.0,22.913,22.9714,22.913,22.9714,199900.0
2011-07-14 12:30:00,23.58,23.61,23.56,23.61,248200.0,22.9714,23.0007,22.952,23.0007,248200.0
2011-07-14 12:40:00,23.61,23.63,23.52,23.52,117600.0,23.0007,23.0201,22.913,22.913,117600.0
2011-07-14 12:50:00,23.53,23.53,23.39,23.4,92400.0,22.9227,22.9227,22.7863,22.7961,92400.0
2011-07-14 13:00:00,23.4,23.44,23.34,23.39,92600.0,22.7961,22.8351,22.7376,22.7863,92600.0
2011-07-14 13:10:00,23.38,23.39,23.33,23.33,56200.0,22.7766,22.7863,22.7279,22.7279,56200.0
2011-07-14 13:20:00,23.33,23.45,23.31,23.45,144600.0,22.7279,22.8448,22.7084,22.8448,144600.0
2011-07-14 13:30:00,23.45,23.59,23.43,23.47,201100.0,22.8448,22.9812,22.8253,22.8643,201100.0
2011-07-14 13:40:00,23.48,23.54,23.42,23.52,144500.0,22.874,22.9325,22.8156,22.913,144500.0
2011-07-14 13:50:00,23.52,23.53,23.47,23.5,49100.0,22.913,22.9227,22.8643,22.8935,49100.0
2011-07-14 14:00:00,23.5,23.6,23.5,23.6,110600.0,22.8935,22.9909,22.8935,22.9909,110600.0
2011-07-14 14:10:00,23.6,23.66,23.55,23.58,229400.0,22.9909,23.0494,22.9422,22.9714,229400.0
2011-07-14 14:20:00,23.57,23.59,23.49,23.57,264600.0,22.9617,22.9812,22.8838,22.9617,264600.0
2011-07-14 14:30:00,23.57,23.62,23.54,23.55,112700.0,22.9617,23.0104,22.9325,22.9422,112700.0
2011-07-14 14:40:00,23.54,23.63,23.54,23.58,104100.0,22.9325,23.0201,22.9325,22.9714,104100.0
2011-07-14 14:50:00,23.58,23.6,23.48,23.49,191200.0,22.9714,22.9909,22.874,22.8838,191200.0
2011-07-14 15:00:00,23.5,23.54,23.41,23.43,108200.0,22.8935,22.9325,22.8058,22.8253,108200.0
2011-07-14 15:10:00,23.42,23.49,23.41,23.48,120200.0,22.8156,22.8838,22.8058,22.874,120200.0
2011-07-14 15:20:00,23.48,23.54,23.46,23.48,88700.0,22.874,22.9325,22.8545,22.874,88700.0
2011-07-14 15:30:00,23.48,23.6,23.48,23.59,133500.0,22.874,22.9909,22.874,22.9812,133500.0
2011-07-14 15:40:00,23.59,23.61,23.51,23.55,470700.0,22.9812,23.0007,22.9032,22.9422,470700.0
2011-07-14 15:50:00,23.56,23.56,23.45,23.5,1165300.0,22.952,22.952,22.8448,22.8935,1165300.0
2011-07-15 09:30:00,23.63,23.75,23.62,23.72,791100.0,23.0201,23.1371,23.0104,23.1078,791100.0
2011-07-15 09:40:00,23.72,23.76,23.61,23.68,295100.0,23.1078,23.1468,23.0007,23.0689,295100.0
2011-07-15 09:50:00,23.67,23.76,23.6,23.68,536500.0,23.0591,23.1468,22.9909,23.0689,536500.0
2011-07-15 10:00:00,23.67,23.77,23.64,23.67,423900.0,23.0591,23.1565,23.0299,23.0591,423900.0
2011-07-15 10:10:00,23.67,23.74,23.64,23.67,595200.0,23.0591,23.1273,23.0299,23.0591,595200.0
2011-07-15 10:20:00,23.67,23.67,23.55,23.6,164900.0,23.0591,23.0591,22.9422,22.9909,164900.0
2011-07-15 10:30:00,23.59,23.61,23.43,23.46,335700.0,22.9812,23.0007,22.8253,22.8545,335700.0
2011-07-15 10:40:00,23.46,23.61,23.42,23.59,257700.0,22.8545,23.0007,22.8156,22.9812,257700.0
2011-07-15 10:50:00,23.6,23.63,23.57,23.62,87300.0,22.9909,23.0201,22.9617,23.0104,87300.0
2011-07-15 11:00:00,23.62,23.65,23.58,23.65,91600.0,23.0104,23.0396,22.9714,23.0396,91600.0
2011-07-15 11:10:00,23.64,23.66,23.62,23.64,225700.0,23.0299,23.0494,23.0104,23.0299,225700.0
2011-07-15 11:20:00,23.65,23.66,23.63,23.65,43900.0,23.0396,23.0494,23.0201,23.0396,43900.0
2011-07-15 11:30:00,23.64,23.67,23.62,23.67,68300.0,23.0299,23.0591,23.0104,23.0591,68300.0
2011-07-15 11:40:00,23.67,23.67,23.61,23.63,47400.0,23.0591,23.0591,23.0007,23.0201,47400.0
2011-07-15 11:50:00,23.63,23.68,23.61,23.61,50200.0,23.0201,23.0689,23.0007,23.0007,50200.0
2011-07-15 12:00:00,23.62,23.71,23.6,23.71,167900.0,23.0104,23.0981,22.9909,23.0981,167900.0
2011-07-15 12:10:00,23.71,23.72,23.67,23.7,148900.0,23.0981,23.1078,23.0591,23.0883,148900.0
2011-07-15 12:20:00,23.7,23.75,23.69,23.74,65800.0,23.0883,23.1371,23.0786,23.1273,65800.0
2011-07-15 12:30:00,23.74,23.75,23.7,23.71,75700.0,23.1273,23.1371,23.0883,23.0981,75700.0
2011-07-15 12:40:00,23.71,23.73,23.7,23.71,192500.0,23.0981,23.1176,23.0883,23.0981,192500.0
2011-07-15 12:50:00,23.71,23.73,23.7,23.7,90000.0,23.0981,23.1176,23.0883,23.0883,90000.0
2011-07-15 13:00:00,23.7,23.71,23.68,23.71,62100.0,23.0883,23.0981,23.0689,23.0981,62100.0
2011-07-15 13:10:00,23.71,23.71,23.68,23.68,74700.0,23.0981,23.0981,23.0689,23.0689,74700.0
2011-07-15 13:20:00,23.69,23.7,23.67,23.69,177100.0,23.0786,23.0883,23.0591,23.0786,177100.0
2011-07-15 13:30:00,23.69,23.69,23.67,23.67,26500.0,23.0786,23.0786,23.0591,23.0591,26500.0
2011-07-15 13:40:00,23.68,23.68,23.63,23.65,42000.0,23.0689,23.0689,23.0201,23.0396,42000.0
2011-07-15 13:50:00,23.66,23.66,23.58,23.6,165100.0,23.0494,23.0494,22.9714,22.9909,165100.0
2011-07-15 14:00:00,23.6,23.61,23.58,23.58,70200.0,22.9909,23.0007,22.9714,22.9714,70200.0
2011-07-15 14:10:00,23.59,23.6,23.58,23.59,54500.0,22.9812,22.9909,22.9714,22.9812,54500.0
2011-07-15 14:20:00,23.6,23.6,23.5,23.51,97300.0,22.9909,22.9909,22.8935,22.9032,97300.0
2011-07-15 14:30:00,23.51,23.52,23.46,23.52,137800.0,22.9032,22.913,22.8545,22.913,137800.0
2011-07-15 14:40:00,23.52,23.58,23.52,23.54,66500.0,22.913,22.9714,22.913,22.9325,66500.0
2011-07-15 14:50:00,23.54,23.55,23.52,23.53,80600.0,22.9325,22.9422,22.913,22.9227,80600.0
2011-07-15 15:00:00,23.53,23.54,23.51,23.53,311600.0,22.9227,22.9325,22.9032,22.9227,311600.0
2011-07-15 15:10:00,23.54,23.54,23.5,23.51,87400.0,22.9325,22.9325,22.8935,22.9032,87400.0
2011-07-15 15:20:00,23.51,23.52,23.5,23.52,144500.0,22.9032,22.913,22.8935,22.913,144500.0
2011-07-15 15:30:00,23.52,23.57,23.51,23.57,239100.0,22.913,22.9617,22.9032,22.9617,239100.0
2011-07-15 15:40:00,23.57,23.6,23.56,23.58,343500.0,22.9617,22.9909,22.952,22.9714,343500.0
2011-07-15 15:50:00,23.59,23.6,23.55,23.6,637100.0,22.9812,22.9909,22.9422,22.9909,637100.0
2011-07-18 09:30:00,23.55,23.65,23.45,23.52,172900.0,22.9422,23.0396,22.8448,22.913,172900.0
2011-07-18 09:40:00,23.52,23.58,23.49,23.56,215300.0,22.913,22.9714,22.8838,22.952,215300.0
2011-07-18 09:50:00,23.56,23.57,23.5,23.55,125400.0,22.952,22.9617,22.8935,22.9422,125400.0
2011-07-18 10:00:00,23.55,23.56,23.37,23.46,209700.0,22.9422,22.952,22.7669,22.8545,209700.0
2011-07-18 10:10:00,23.45,23.51,23.39,23.42,155600.0,22.8448,22.9032,22.7863,22.8156,155600.0
2011-07-18 10:20:00,23.43,23.5,23.41,23.44,84500.0,22.8253,22.8935,22.8058,22.8351,84500.0
2011-07-18 10:30:00,23.44,23.47,23.4,23.43,73400.0,22.8351,22.8643,22.7961,22.8253,73400.0
2011-07-18 10:40:00,23.43,23.48,23.42,23.45,74000.0,22.8253,22.874,22.8156,22.8448,74000.0
2011-07-18 10:50:00,23.45,23.5,23.4,23.5,140300.0,22.8448,22.8935,22.7961,22.8935,140300.0
2011-07-18 11:00:00,23.49,23.49,23.43,23.48,127900.0,22.8838,22.8838,22.8253,22.874,127900.0
2011-07-18 11:10:00,23.48,23.5,23.46,23.5,105200.0,22.874,22.8935,22.8545,22.8935,105200.0
2011-07-18 11:20:00,23.5,23.56,23.49,23.52,144400.0,22.8935,22.952,22.8838,22.913,144400.0
2011-07-18 11:30:00,23.52,23.52,23.42,23.45,83800.0,22.913,22.913,22.8156,22.8448,83800.0
2011-07-18 11:40:00,23.44,23.44,23.37,23.38,80800.0,22.8351,22.8351,22.7669,22.7766,80800.0
2011-07-18 11:50:00,23.37,23.4,23.31,23.35,108500.0,22.7669,22.7961,22.7084,22.7474,108500.0
2011-07-18 12:00:00,23.35,23.38,23.32,23.36,65200.0,22.7474,22.7766,22.7181,22.7571,65200.0
2011-07-18 12:10:00,23.36,23.45,23.36,23.43,43900.0,22.7571,22.8448,22.7571,22.8253,43900.0
2011-07-18 12:20:00,23.43,23.43,23.37,23.39,74700.0,22.8253,22.8253,22.7669,22.7863,74700.0
2011-07-18 12:30:00,23.4,23.41,23.37,23.4,45300.0,22.7961,22.8058,22.7669,22.7961,45300.0
2011-07-18 12:40:00,23.4,23.43,23.39,23.39,65500.0,22.7961,22.8253,22.7863,22.7863,65500.0
2011-07-18 12:50:00,23.39,23.44,23.37,23.42,70200.0,22.7863,22.8351,22.7669,22.8156,70200.0
2011-07-18 13:00:00,23.43,23.46,23.42,23.44,32100.0,22.8253,22.8545,22.8156,22.8351,32100.0
2011-07-18 13:10:00,23.44,23.45,23.39,23.43,122300.0,22.8351,22.8448,22.7863,22.8253,122300.0
2011-07-18 13:20:00,23.43,23.48,23.42,23.47,56400.0,22.8253,22.874,22.8156,22.8643,56400.0
2011-07-18 13:30:00,23.47,23.5,23.46,23.48,72900.0,22.8643,22.8935,22.8545,22.874,72900.0
2011-07-18 13:40:00,23.49,23.49,23.45,23.46,63000.0,22.8838,22.8838,22.8448,22.8545,63000.0
2011-07-18 13:50:00,23.45,23.51,23.44,23.48,117400.0,22.8448,22.9032,22.8351,22.874,117400.0
2011-07-18 14:00:00,23.49,23.51,23.45,23.51,85000.0,22.8838,22.9032,22.8448,22.9032,85000.0
2011-07-18 14:10:00,23.5,23.53,23.44,23.49,230400.0,22.8935,22.9227,22.8351,22.8838,230400.0
2011-07-18 14:20:00,23.5,23.52,23.48,23.49,76400.0,22.8935,22.913,22.874,22.8838,76400.0
2011-07-18 14:30:00,23.49,23.51,23.46,23.5,136300.0,22.8838,22.9032,22.8545,22.8935,136300.0
2011-07-18 14:40:00,23.5,23.56,23.49,23.56,77800.0,22.8935,22.952,22.8838,22.952,77800.0
2011-07-18 14:50:00,23.56,23.61,23.55,23.61,97300.0,22.952,23.0007,22.9422,23.0007,97300.0
2011-07-18 15:00:00,23.6,23.66,23.6,23.64,210400.0,22.9909,23.0494,22.9909,23.0299,210400.0
2011-07-18 15:10:00,23.64,23.65,23.6,23.61,131400.0,23.0299,23.0396,22.9909,23.0007,131400.0
2011-07-18 15:20:00,23.6,23.62,23.57,23.61,88300.0,22.9909,23.0104,22.9617,23.0007,88300.0
2011-07-18 15:30:00,23.61,23.64,23.56,23.6,114200.0,23.0007,23.0299,22.952,22.9909,114200.0
2011-07-18 15:40:00,23.61,23.62,23.55,23.6,297700.0,23.0007,23.0104,22.9422,22.9909,297700.0
2011-07-18 15:50:00,23.6,23.63,23.59,23.61,216500.0,22.9909,23.0201,22.9812,23.0007,216500.0
2011-07-19 09:30:00,23.8,24.13,23.8,24.05,215100.0,23.1858,23.5072,23.1858,23.4293,215100.0
2011-07-19 09:40:00,24.07,24.15,24.06,24.09,121700.0,23.4488,23.5267,23.4391,23.4683,121700.0
2011-07-19 09:50:00,24.08,24.17,24.04,24.06,94000.0,23.4585,23.5462,23.4196,23.4391,94000.0
2011-07-19 10:00:00,24.06,24.22,24.0,24.22,197900.0,23.4391,23.5949,23.3806,23.5949,197900.0
2011-07-19 10:10:00,24.21,24.24,24.14,24.2,168600.0,23.5852,23.6144,23.517,23.5754,168600.0
2011-07-19 10:20:00,24.2,24.21,24.09,24.1,167800.0,23.5754,23.5852,23.4683,23.478,167800.0
2011-07-19 10:30:00,24.1,24.15,24.09,24.11,75900.0,23.478,23.5267,23.4683,23.4878,75900.0
2011-07-19 10:40:00,24.11,24.12,24.02,24.03,48400.0,23.4878,23.4975,23.4001,23.4098,48400.0
2011-07-19 10:50:00,24.02,24.09,23.98,24.0,64200.0,23.4001,23.4683,23.3611,23.3806,64200.0
2011-07-19 11:00:00,24.0,24.01,23.93,23.95,54300.0,23.3806,23.3903,23.3124,23.3319,54300.0
2011-07-19 11:10:00,23.94,24.0,23.94,23.96,68100.0,23.3221,23.3806,23.3221,23.3416,68100.0
2011-07-19 11:20:00,23.96,24.0,23.95,23.98,47700.0,23.3416,23.3806,23.3319,23.3611,47700.0
2011-07-19 11:30:00,23.99,24.0,23.92,23.93,104100.0,23.3709,23.3806,23.3027,23.3124,104100.0
2011-07-19 11:40:00,23.93,24.0,23.92,23.97,89400.0,23.3124,23.3806,23.3027,23.3514,89400.0
2011-07-19 11:50:00,23.97,24.03,23.96,24.0,58000.0,23.3514,23.4098,23.3416,23.3806,58000.0
2011-07-19 12:00:00,24.0,24.04,23.98,24.0,188600.0,23.3806,23.4196,23.3611,23.3806,188600.0
2011-07-19 12:10:00,24.0,24.01,23.98,24.0,154300.0,23.3806,23.3903,23.3611,23.3806,154300.0
2011-07-19 12:20:00,24.0,24.01,23.97,24.0,171600.0,23.3806,23.3903,23.3514,23.3806,171600.0
2011-07-19 12:30:00,24.01,24.01,23.96,23.99,410600.0,23.3903,23.3903,23.3416,23.3709,410600.0
2011-07-19 12:40:00,23.99,24.01,23.93,24.0,195300.0,23.3709,23.3903,23.3124,23.3806,195300.0
2011-07-19 12:50:00,24.0,24.01,23.97,24.01,247200.0,23.3806,23.3903,23.3514,23.3903,247200.0
2011-07-19 13:00:00,24.01,24.02,23.98,24.0,97300.0,23.3903,23.4001,23.3611,23.3806,97300.0
2011-07-19 13:10:00,24.01,24.01,23.95,24.01,91600.0,23.3903,23.3903,23.3319,23.3903,91600.0
2011-07-19 13:20:00,24.0,24.01,23.98,24.0,61100.0,23.3806,23.3903,23.3611,23.3806,61100.0
2011-07-19 13:30:00,24.01,24.06,23.98,24.04,240400.0,23.3903,23.4391,23.3611,23.4196,240400.0
2011-07-19 13:40:00,24.05,24.13,24.04,24.1,152000.0,23.4293,23.5072,23.4196,23.478,152000.0
2011-07-19 13:50:00,24.1,24.11,24.08,24.09,44700.0,23.478,23.4878,23.4585,23.4683,44700.0
2011-07-19 14:00:00,24.09,24.12,24.08,24.1,97600.0,23.4683,23.4975,23.4585,23.478,97600.0
2011-07-19 14:10:00,24.09,24.11,24.06,24.06,111800.0,23.4683,23.4878,23.4391,23.4391,111800.0
2011-07-19 14:20:00,24.07,24.11,24.05,24.1,125400.0,23.4488,23.4878,23.4293,23.478,125400.0
2011-07-19 14:30:00,24.11,24.13,24.08,24.1,246200.0,23.4878,23.5072,23.4585,23.478,246200.0
2011-07-19 14:40:00,24.1,24.13,24.07,24.1,537100.0,23.478,23.5072,23.4488,23.478,537100.0
2011-07-19 14:50:00,24.1,24.17,24.1,24.16,199500.0,23.478,23.5462,23.478,23.5365,199500.0
2011-07-19 15:00:00,24.16,24.17,24.11,24.11,318900.0,23.5365,23.5462,23.4878,23.4878,318900.0
2011-07-19 15:10:00,24.1,24.17,24.1,24.15,263800.0,23.478,23.5462,23.478,23.5267,263800.0
2011-07-19 15:20:00,24.14,24.15,24.07,24.1,227800.0,23.517,23.5267,23.4488,23.478,227800.0
2011-07-19 15:30:00,24.1,24.11,24.05,24.08,217000.0,23.478,23.4878,23.4293,23.4585,217000.0
2011-07-19 15:40:00,24.08,24.12,24.05,24.07,255100.0,23.4585,23.4975,23.4293,23.4488,255100.0
2011-07-19 15:50:00,24.07,24.11,24.05,24.1,367300.0,23.4488,23.4878,23.4293,23.478,367300.0
2011-07-20 09:30:00,24.2,24.2,23.89,23.94,106600.0,23.5754,23.5754,23.2734,23.3221,106600.0
2011-07-20 09:40:00,23.93,24.02,23.87,24.0,180700.0,23.3124,23.4001,23.254,23.3806,180700.0
2011-07-20 09:50:00,24.0,24.1,23.99,24.04,192700.0,23.3806,23.478,23.3709,23.4196,192700.0
2011-07-20 10:00:00,24.03,24.06,23.99,24.02,175800.0,23.4098,23.4391,23.3709,23.4001,175800.0
2011-07-20 10:10:00,24.01,24.03,23.91,23.96,98400.0,23.3903,23.4098,23.2929,23.3416,98400.0
2011-07-20 10:20:00,23.97,23.98,23.91,23.98,81700.0,23.3514,23.3611,23.2929,23.3611,81700.0
2011-07-20 10:30:00,23.98,24.11,23.95,24.05,264200.0,23.3611,23.4878,23.3319,23.4293,264200.0
2011-07-20 10:40:00,24.06,24.1,24.04,24.05,107900.0,23.4391,23.478,23.4196,23.4293,107900.0
2011-07-20 10:50:00,24.06,24.07,24.0,24.06,195000.0,23.4391,23.4488,23.3806,23.4391,195000.0
2011-07-20 11:00:00,24.06,24.06,23.99,24.04,79100.0,23.4391,23.4391,23.3709,23.4196,79100.0
2011-07-20 11:10:00,24.04,24.05,23.98,24.0,63400.0,23.4196,23.4293,23.3611,23.3806,63400.0
2011-07-20 11:20:00,24.0,24.02,23.9,23.93,239300.0,23.3806,23.4001,23.2832,23.3124,239300.0
2011-07-20 11:30:00,23.92,23.93,23.84,23.91,264400.0,23.3027,23.3124,23.2247,23.2929,264400.0
2011-07-20 11:40:00,23.91,23.97,23.85,23.86,109300.0,23.2929,23.3514,23.2345,23.2442,109300.0
2011-07-20 11:50:00,23.86,23.89,23.84,23.86,59600.0,23.2442,23.2734,23.2247,23.2442,59600.0
2011-07-20 12:00:00,23.86,23.9,23.86,23.9,53000.0,23.2442,23.2832,23.2442,23.2832,53000.0
2011-07-20 12:10:00,23.9,23.96,23.89,23.95,46500.0,23.2832,23.3416,23.2734,23.3319,46500.0
2011-07-20 12:20:00,23.94,24.0,23.92,23.99,135200.0,23.3221,23.3806,23.3027,23.3709,135200.0
2011-07-20 12:30:00,23.99,24.03,23.98,24.01,324400.0,23.3709,23.4098,23.3611,23.3903,324400.0
2011-07-20 12:40:00,24.01,24.03,23.99,24.01,102700.0,23.3903,23.4098,23.3709,23.3903,102700.0
2011-07-20 12:50:00,24.02,24.02,23.98,24.01,89600.0,23.4001,23.4001,23.3611,23.3903,89600.0
2011-07-20 13:00:00,24.01,24.06,24.01,24.03,167000.0,23.3903,23.4391,23.3903,23.4098,167000.0
2011-07-20 13:10:00,24.02,24.06,24.01,24.03,258400.0,23.4001,23.4391,23.3903,23.4098,258400.0
2011-07-20 13:20:00,24.03,24.04,23.97,24.02,170800.0,23.4098,23.4196,23.3514,23.4001,170800.0
2011-07-20 13:30:00,24.02,24.04,23.98,24.02,370900.0,23.4001,23.4196,23.3611,23.4001,370900.0
2011-07-20 13:40:00,24.02,24.04,24.0,24.02,77100.0,23.4001,23.4196,23.3806,23.4001,77100.0
2011-07-20 13:50:00,24.02,24.07,24.01,24.05,119900.0,23.4001,23.4488,23.3903,23.4293,119900.0
2011-07-20 14:00:00,24.06,24.08,24.05,24.05,237800.0,23.4391,23.4585,23.4293,23.4293,237800.0
2011-07-20 14:10:00,24.06,24.06,24.04,24.05,255200.0,23.4391,23.4391,23.4196,23.4293,255200.0
2011-07-20 14:20:00,24.04,24.08,24.04,24.07,688500.0,23.4196,23.4585,23.4196,23.4488,688500.0
2011-07-20 14:30:00,24.07,24.08,24.05,24.06,206000.0,23.4488,23.4585,23.4293,23.4391,206000.0
2011-07-20 14:40:00,24.07,24.08,23.96,23.97,169300.0,23.4488,23.4585,23.3416,23.3514,169300.0
2011-07-20 14:50:00,23.98,24.03,23.98,24.01,111600.0,23.3611,23.4098,23.3611,23.3903,111600.0
2011-07-20 15:00:00,24.01,24.07,24.0,24.07,85400.0,23.3903,23.4488,23.3806,23.4488,85400.0
2011-07-20 15:10:00,24.07,24.08,24.04,24.05,420100.0,23.4488,23.4585,23.4196,23.4293,420100.0
2011-07-20 15:20:00,24.05,24.06,23.94,23.95,663200.0,23.4293,23.4391,23.3221,23.3319,663200.0
2011-07-20 15:30:00,23.94,24.04,23.94,24.03,168900.0,23.3221,23.4196,23.3221,23.4098,168900.0
2011-07-20 15:40:00,24.03,24.05,23.98,24.01,555500.0,23.4098,23.4293,23.3611,23.3903,555500.0
2011-07-20 15:50:00,24.0,24.04,23.98,24.03,422900.0,23.3806,23.4196,23.3611,23.4098,422900.0
2011-07-21 09:30:00,24.04,24.08,23.82,23.94,207700.0,23.4196,23.4585,23.2052,23.3221,207700.0
2011-07-21 09:40:00,23.93,24.07,23.93,24.0,551200.0,23.3124,23.4488,23.3124,23.3806,551200.0
2011-07-21 09:50:00,24.0,24.02,23.94,23.97,351600.0,23.3806,23.4001,23.3221,23.3514,351600.0
2011-07-21 10:00:00,23.96,24.03,23.93,23.99,459700.0,23.3416,23.4098,23.3124,23.3709,459700.0
2011-07-21 10:10:00,24.0,24.13,24.0,24.06,729900.0,23.3806,23.5072,23.3806,23.4391,729900.0
2011-07-21 10:20:00,24.06,24.07,23.98,24.01,258200.0,23.4391,23.4488,23.3611,23.3903,258200.0
2011-07-21 10:30:00,24.01,24.05,23.99,24.04,281700.0,23.3903,23.4293,23.3709,23.4196,281700.0
2011-07-21 10:40:00,24.04,24.05,23.87,23.92,355600.0,23.4196,23.4293,23.254,23.3027,355600.0
2011-07-21 10:50:00,23.92,24.0,23.92,23.98,66500.0,23.3027,23.3806,23.3027,23.3611,66500.0
2011-07-21 11:00:00,23.98,24.01,23.96,24.0,110900.0,23.3611,23.3903,23.3416,23.3806,110900.0
2011-07-21 11:10:00,24.01,24.07,24.0,24.0,315100.0,23.3903,23.4488,23.3806,23.3806,315100.0
2011-07-21 11:20:00,24.0,24.01,23.95,23.95,88300.0,23.3806,23.3903,23.3319,23.3319,88300.0
2011-07-21 11:30:00,23.95,23.98,23.91,23.92,93200.0,23.3319,23.3611,23.2929,23.3027,93200.0
2011-07-21 11:40:00,23.91,23.95,23.88,23.88,219100.0,23.2929,23.3319,23.2637,23.2637,219100.0
2011-07-21 11:50:00,23.87,23.88,23.77,23.81,147800.0,23.254,23.2637,23.1565,23.1955,147800.0
2011-07-21 12:00:00,23.8,23.88,23.8,23.88,68900.0,23.1858,23.2637,23.1858,23.2637,68900.0
2011-07-21 12:10:00,23.87,23.9,23.85,23.89,88600.0,23.254,23.2832,23.2345,23.2734,88600.0
2011-07-21 12:20:00,23.89,23.92,23.88,23.91,103900.0,23.2734,23.3027,23.2637,23.2929,103900.0
2011-07-21 12:30:00,23.91,23.93,23.88,23.91,87300.0,23.2929,23.3124,23.2637,23.2929,87300.0
2011-07-21 12:40:00,23.91,23.99,23.91,23.95,153700.0,23.2929,23.3709,23.2929,23.3319,153700.0
2011-07-21 12:50:00,23.95,23.95,23.86,23.91,129900.0,23.3319,23.3319,23.2442,23.2929,129900.0
2011-07-21 13:00:00,23.91,23.92,23.89,23.89,135900.0,23.2929,23.3027,23.2734,23.2734,135900.0
2011-07-21 13:10:00,23.89,23.93,23.88,23.92,35300.0,23.2734,23.3124,23.2637,23.3027,35300.0
2011-07-21 13:20:00,23.92,23.93,23.89,23.9,68600.0,23.3027,23.3124,23.2734,23.2832,68600.0
2011-07-21 13:30:00,23.9,23.91,23.87,23.88,85900.0,23.2832,23.2929,23.254,23.2637,85900.0
2011-07-21 13:40:00,23.88,23.88,23.82,23.84,171000.0,23.2637,23.2637,23.2052,23.2247,171000.0
2011-07-21 13:50:00,23.84,23.9,23.81,23.9,78200.0,23.2247,23.2832,23.1955,23.2832,78200.0
2011-07-21 14:00:00,23.9,23.91,23.87,23.88,144300.0,23.2832,23.2929,23.254,23.2637,144300.0
2011-07-21 14:10:00,23.88,23.88,23.82,23.84,82800.0,23.2637,23.2637,23.2052,23.2247,82800.0
2011-07-21 14:20:00,23.84,23.9,23.83,23.9,83000.0,23.2247,23.2832,23.215,23.2832,83000.0
2011-07-21 14:30:00,23.9,23.94,23.89,23.9,112100.0,23.2832,23.3221,23.2734,23.2832,112100.0
2011-07-21 14:40:00,23.91,24.01,23.9,24.0,181100.0,23.2929,23.3903,23.2832,23.3806,181100.0
2011-07-21 14:50:00,24.0,24.04,23.97,24.0,471700.0,23.3806,23.4196,23.3514,23.3806,471700.0
2011-07-21 15:00:00,24.0,24.02,23.95,23.95,175600.0,23.3806,23.4001,23.3319,23.3319,175600.0
2011-07-21 15:10:00,23.96,23.97,23.94,23.96,112800.0,23.3416,23.3514,23.3221,23.3416,112800.0
2011-07-21 15:20:00,23.96,23.97,23.86,23.87,217200.0,23.3416,23.3514,23.2442,23.254,217200.0
2011-07-21 15:30:00,23.86,23.91,23.81,23.87,302600.0,23.2442,23.2929,23.1955,23.254,302600.0
2011-07-21 15:40:00,23.87,23.93,23.86,23.9,422800.0,23.254,23.3124,23.2442,23.2832,422800.0
2011-07-21 15:50:00,23.9,23.94,23.87,23.87,636200.0,23.2832,23.3221,23.254,23.254,636200.0
2011-07-22 09:30:00,23.94,24.05,23.91,23.98,112200.0,23.3221,23.4293,23.2929,23.3611,112200.0
2011-07-22 09:40:00,23.97,24.02,23.93,24.0,45200.0,23.3514,23.4001,23.3124,23.3806,45200.0
2011-07-22 09:50:00,24.01,24.02,23.91,23.93,45900.0,23.3903,23.4001,23.2929,23.3124,45900.0
2011-07-22 10:00:00,23.93,24.01,23.9,23.96,87700.0,23.3124,23.3903,23.2832,23.3416,87700.0
2011-07-22 10:10:00,23.96,24.02,23.91,23.95,64500.0,23.3416,23.4001,23.2929,23.3319,64500.0
2011-07-22 10:20:00,23.95,23.96,23.89,23.94,44000.0,23.3319,23.3416,23.2734,23.3221,44000.0
2011-07-22 10:30:00,23.94,23.96,23.89,23.92,68500.0,23.3221,23.3416,23.2734,23.3027,68500.0
2011-07-22 10:40:00,23.93,24.0,23.92,24.0,32600.0,23.3124,23.3806,23.3027,23.3806,32600.0
2011-07-22 10:50:00,23.99,24.01,23.96,24.01,61000.0,23.3709,23.3903,23.3416,23.3903,61000.0
2011-07-22 11:00:00,24.0,24.02,23.95,23.99,88400.0,23.3806,23.4001,23.3319,23.3709,88400.0
2011-07-22 11:10:00,23.99,24.01,23.93,23.94,57100.0,23.3709,23.3903,23.3124,23.3221,57100.0
2011-07-22 11:20:00,23.95,23.95,23.89,23.93,47500.0,23.3319,23.3319,23.2734,23.3124,47500.0
2011-07-22 11:30:00,23.93,24.0,23.92,24.0,36400.0,23.3124,23.3806,23.3027,23.3806,36400.0
2011-07-22 11:40:00,24.0,24.01,23.95,23.97,51200.0,23.3806,23.3903,23.3319,23.3514,51200.0
2011-07-22 11:50:00,23.97,23.99,23.96,23.98,75100.0,23.3514,23.3709,23.3416,23.3611,75100.0
2011-07-22 12:00:00,23.97,24.0,23.97,23.97,141800.0,23.3514,23.3806,23.3514,23.3514,141800.0
2011-07-22 12:10:00,23.96,24.0,23.96,23.98,110900.0,23.3416,23.3806,23.3416,23.3611,110900.0
2011-07-22 12:20:00,23.98,23.99,23.91,23.97,188300.0,23.3611,23.3709,23.2929,23.3514,188300.0
2011-07-22 12:30:00,23.98,23.99,23.95,23.97,61100.0,23.3611,23.3709,23.3319,23.3514,61100.0
2011-07-22 12:40:00,23.97,23.99,23.96,23.98,99400.0,23.3514,23.3709,23.3416,23.3611,99400.0
2011-07-22 12:50:00,23.98,24.0,23.96,23.98,193100.0,23.3611,23.3806,23.3416,23.3611,193100.0
2011-07-22 13:00:00,23.98,23.99,23.97,23.99,72300.0,23.3611,23.3709,23.3514,23.3709,72300.0
2011-07-22 13:10:00,23.98,24.0,23.97,24.0,550600.0,23.3611,23.3806,23.3514,23.3806,550600.0
2011-07-22 13:20:00,24.0,24.0,23.98,24.0,95000.0,23.3806,23.3806,23.3611,23.3806,95000.0
2011-07-22 13:30:00,24.0,24.0,23.98,23.99,72300.0,23.3806,23.3806,23.3611,23.3709,72300.0
2011-07-22 13:40:00,23.99,23.99,23.95,23.98,43700.0,23.3709,23.3709,23.3319,23.3611,43700.0
2011-07-22 13:50:00,23.98,23.99,23.97,23.99,79500.0,23.3611,23.3709,23.3514,23.3709,79500.0
2011-07-22 14:00:00,23.99,23.99,23.96,23.98,109900.0,23.3709,23.3709,23.3416,23.3611,109900.0
2011-07-22 14:10:00,23.98,23.99,23.97,23.98,267300.0,23.3611,23.3709,23.3514,23.3611,267300.0
2011-07-22 14:20:00,23.98,23.99,23.97,23.98,47800.0,23.3611,23.3709,23.3514,23.3611,47800.0
2011-07-22 14:30:00,23.98,23.99,23.96,23.98,172600.0,23.3611,23.3709,23.3416,23.3611,172600.0
2011-07-22 14:40:00,23.98,23.98,23.94,23.95,197200.0,23.3611,23.3611,23.3221,23.3319,197200.0
2011-07-22 14:50:00,23.94,23.98,23.91,23.97,321700.0,23.3221,23.3611,23.2929,23.3514,321700.0
2011-07-22 15:00:00,23.96,23.99,23.94,23.98,158300.0,23.3416,23.3709,23.3221,23.3611,158300.0
2011-07-22 15:10:00,23.98,23.99,23.96,23.96,142100.0,23.3611,23.3709,23.3416,23.3416,142100.0
2011-07-22 15:20:00,23.97,23.98,23.96,23.97,157900.0,23.3514,23.3611,23.3416,23.3514,157900.0
2011-07-22 15:30:00,23.97,23.97,23.9,23.92,211300.0,23.3514,23.3514,23.2832,23.3027,211300.0
2011-07-22 15:40:00,23.92,23.97,23.91,23.97,174400.0,23.3027,23.3514,23.2929,23.3514,174400.0
2011-07-22 15:50:00,23.96,23.96,23.9,23.94,481600.0,23.3416,23.3416,23.2832,23.3221,481600.0
2011-07-25 09:30:00,23.9,23.93,23.74,23.79,156700.0,23.2832,23.3124,23.1273,23.176,156700.0
2011-07-25 09:40:00,23.79,23.94,23.66,23.9,178300.0,23.176,23.3221,23.0494,23.2832,178300.0
2011-07-25 09:50:00,23.9,24.04,23.9,23.99,136200.0,23.2832,23.4196,23.2832,23.3709,136200.0
2011-07-25 10:00:00,23.99,24.12,23.98,24.08,324800.0,23.3709,23.4975,23.3611,23.4585,324800.0
2011-07-25 10:10:00,24.07,24.19,24.04,24.14,215100.0,23.4488,23.5657,23.4196,23.517,215100.0
2011-07-25 10:20:00,24.13,24.19,24.1,24.12,182400.0,23.5072,23.5657,23.478,23.4975,182400.0
2011-07-25 10:30:00,24.13,24.17,24.06,24.14,118300.0,23.5072,23.5462,23.4391,23.517,118300.0
2011-07-25 10:40:00,24.15,24.27,24.15,24.17,84100.0,23.5267,23.6436,23.5267,23.5462,84100.0
2011-07-25 10:50:00,24.17,24.17,24.13,24.17,55300.0,23.5462,23.5462,23.5072,23.5462,55300.0
2011-07-25 11:00:00,24.17,24.19,24.12,24.12,70500.0,23.5462,23.5657,23.4975,23.4975,70500.0
2011-07-25 11:10:00,24.11,24.12,24.05,24.12,113700.0,23.4878,23.4975,23.4293,23.4975,113700.0
2011-07-25 11:20:00,24.12,24.19,24.06,24.14,96200.0,23.4975,23.5657,23.4391,23.517,96200.0
2011-07-25 11:30:00,24.13,24.19,24.12,24.17,52800.0,23.5072,23.5657,23.4975,23.5462,52800.0
2011-07-25 11:40:00,24.17,24.23,24.14,24.2,161800.0,23.5462,23.6047,23.517,23.5754,161800.0
2011-07-25 11:50:00,24.21,24.23,24.19,24.22,139200.0,23.5852,23.6047,23.5657,23.5949,139200.0
2011-07-25 12:00:00,24.21,24.24,24.2,24.21,297500.0,23.5852,23.6144,23.5754,23.5852,297500.0
2011-07-25 12:10:00,24.22,24.29,24.21,24.25,320400.0,23.5949,23.6631,23.5852,23.6241,320400.0
2011-07-25 12:20:00,24.25,24.28,24.23,24.25,106500.0,23.6241,23.6534,23.6047,23.6241,106500.0
2011-07-25 12:30:00,24.25,24.3,24.24,24.25,214400.0,23.6241,23.6729,23.6144,23.6241,214400.0
2011-07-25 12:40:00,24.24,24.33,24.23,24.25,373800.0,23.6144,23.7021,23.6047,23.6241,373800.0
2011-07-25 12:50:00,24.25,24.27,24.2,24.22,90300.0,23.6241,23.6436,23.5754,23.5949,90300.0
2011-07-25 13:00:00,24.22,24.27,24.21,24.26,102100.0,23.5949,23.6436,23.5852,23.6339,102100.0
2011-07-25 13:10:00,24.25,24.25,24.18,24.21,110400.0,23.6241,23.6241,23.556,23.5852,110400.0
2011-07-25 13:20:00,24.22,24.26,24.22,24.24,92200.0,23.5949,23.6339,23.5949,23.6144,92200.0
2011-07-25 13:30:00,24.25,24.26,24.21,24.22,122200.0,23.6241,23.6339,23.5852,23.5949,122200.0
2011-07-25 13:40:00,24.21,24.22,24.14,24.15,67300.0,23.5852,23.5949,23.517,23.5267,67300.0
2011-07-25 13:50:00,24.15,24.19,24.14,24.18,66700.0,23.5267,23.5657,23.517,23.556,66700.0
2011-07-25 14:00:00,24.18,24.25,24.18,24.25,86200.0,23.556,23.6241,23.556,23.6241,86200.0
2011-07-25 14:10:00,24.25,24.27,24.22,24.26,187300.0,23.6241,23.6436,23.5949,23.6339,187300.0
2011-07-25 14:20:00,24.26,24.28,24.21,24.23,118200.0,23.6339,23.6534,23.5852,23.6047,118200.0
2011-07-25 14:30:00,24.24,24.26,24.21,24.22,84100.0,23.6144,23.6339,23.5852,23.5949,84100.0
2011-07-25 14:40:00,24.22,24.24,24.15,24.15,77500.0,23.5949,23.6144,23.5267,23.5267,77500.0
2011-07-25 14:50:00,24.14,24.28,24.14,24.26,164000.0,23.517,23.6534,23.517,23.6339,164000.0
2011-07-25 15:00:00,24.25,24.28,24.14,24.14,157200.0,23.6241,23.6534,23.517,23.517,157200.0
2011-07-25 15:10:00,24.15,24.15,24.08,24.12,184100.0,23.5267,23.5267,23.4585,23.4975,184100.0
2011-07-25 15:20:00,24.12,24.12,24.08,24.11,108100.0,23.4975,23.4975,23.4585,23.4878,108100.0
2011-07-25 15:30:00,24.11,24.14,24.08,24.14,247100.0,23.4878,23.517,23.4585,23.517,247100.0
2011-07-25 15:40:00,24.14,24.14,24.07,24.1,197400.0,23.517,23.517,23.4488,23.478,197400.0
2011-07-25 15:50:00,24.1,24.11,24.06,24.07,398900.0,23.478,23.4878,23.4391,23.4488,398900.0
2011-07-26 09:30:00,24.19,24.2,24.01,24.01,100700.0,23.5657,23.5754,23.3903,23.3903,100700.0
2011-07-26 09:40:00,24.01,24.11,23.89,23.94,174000.0,23.3903,23.4878,23.2734,23.3221,174000.0
2011-07-26 09:50:00,23.94,23.97,23.74,23.83,84800.0,23.3221,23.3514,23.1273,23.215,84800.0
2011-07-26 10:00:00,23.83,23.91,23.75,23.8,157700.0,23.215,23.2929,23.1371,23.1858,157700.0
2011-07-26 10:10:00,23.8,23.82,23.72,23.76,90200.0,23.1858,23.2052,23.1078,23.1468,90200.0
2011-07-26 10:20:00,23.76,23.85,23.74,23.82,92300.0,23.1468,23.2345,23.1273,23.2052,92300.0
2011-07-26 10:30:00,23.82,23.83,23.75,23.8,125000.0,23.2052,23.215,23.1371,23.1858,125000.0
2011-07-26 10:40:00,23.8,23.84,23.76,23.81,74700.0,23.1858,23.2247,23.1468,23.1955,74700.0
2011-07-26 10:50:00,23.81,23.82,23.76,23.8,58900.0,23.1955,23.2052,23.1468,23.1858,58900.0
2011-07-26 11:00:00,23.82,23.87,23.79,23.86,164700.0,23.2052,23.254,23.176,23.2442,164700.0
2011-07-26 11:10:00,23.87,23.88,23.8,23.81,109200.0,23.254,23.2637,23.1858,23.1955,109200.0
2011-07-26 11:20:00,23.82,23.86,23.77,23.85,228600.0,23.2052,23.2442,23.1565,23.2345,228600.0
2011-07-26 11:30:00,23.86,23.86,23.82,23.85,155800.0,23.2442,23.2442,23.2052,23.2345,155800.0
2011-07-26 11:40:00,23.85,23.85,23.81,23.83,121500.0,23.2345,23.2345,23.1955,23.215,121500.0
2011-07-26 11:50:00,23.82,23.83,23.78,23.83,142800.0,23.2052,23.215,23.1663,23.215,142800.0
2011-07-26 12:00:00,23.83,23.84,23.81,23.84,71400.0,23.215,23.2247,23.1955,23.2247,71400.0
2011-07-26 12:10:00,23.83,23.87,23.79,23.85,209800.0,23.215,23.254,23.176,23.2345,209800.0
2011-07-26 12:20:00,23.84,23.89,23.84,23.89,23000.0,23.2247,23.2734,23.2247,23.2734,23000.0
2011-07-26 12:30:00,23.89,23.89,23.83,23.87,99000.0,23.2734,23.2734,23.215,23.254,99000.0
2011-07-26 12:40:00,23.86,23.87,23.78,23.84,111000.0,23.2442,23.254,23.1663,23.2247,111000.0
2011-07-26 12:50:00,23.84,23.87,23.84,23.85,113600.0,23.2247,23.254,23.2247,23.2345,113600.0
2011-07-26 13:00:00,23.86,23.86,23.81,23.83,140700.0,23.2442,23.2442,23.1955,23.215,140700.0
2011-07-26 13:10:00,23.83,23.83,23.76,23.8,47100.0,23.215,23.215,23.1468,23.1858,47100.0
2011-07-26 13:20:00,23.8,23.81,23.79,23.81,39800.0,23.1858,23.1955,23.176,23.1955,39800.0
2011-07-26 13:30:00,23.8,23.81,23.77,23.79,54000.0,23.1858,23.1955,23.1565,23.176,54000.0
2011-07-26 13:40:00,23.78,23.81,23.74,23.75,163200.0,23.1663,23.1955,23.1273,23.1371,163200.0
2011-07-26 13:50:00,23.75,23.82,23.74,23.79,129700.0,23.1371,23.2052,23.1273,23.176,129700.0
2011-07-26 14:00:00,23.79,23.82,23.77,23.81,118600.0,23.176,23.2052,23.1565,23.1955,118600.0
2011-07-26 14:10:00,23.8,23.84,23.79,23.82,234700.0,23.1858,23.2247,23.176,23.2052,234700.0
2011-07-26 14:20:00,23.81,23.83,23.81,23.82,188000.0,23.1955,23.215,23.1955,23.2052,188000.0
2011-07-26 14:30:00,23.82,23.84,23.81,23.83,100800.0,23.2052,23.2247,23.1955,23.215,100800.0
2011-07-26 14:40:00,23.82,23.84,23.8,23.83,235000.0,23.2052,23.2247,23.1858,23.215,235000.0
2011-07-26 14:50:00,23.83,23.93,23.8,23.86,450000.0,23.215,23.3124,23.1858,23.2442,450000.0
2011-07-26 15:00:00,23.84,23.89,23.82,23.83,162600.0,23.2247,23.2734,23.2052,23.215,162600.0
2011-07-26 15:10:00,23.83,23.91,23.82,23.9,158100.0,23.215,23.2929,23.2052,23.2832,158100.0
2011-07-26 15:20:00,23.9,23.91,23.83,23.9,166300.0,23.2832,23.2929,23.215,23.2832,166300.0
2011-07-26 15:30:00,23.89,23.91,23.85,23.89,290000.0,23.2734,23.2929,23.2345,23.2734,290000.0
2011-07-26 15:40:00,23.89,23.92,23.81,23.83,371000.0,23.2734,23.3027,23.1955,23.215,371000.0
2011-07-26 15:50:00,23.83,23.84,23.79,23.81,659000.0,23.215,23.2247,23.176,23.1955,659000.0
2011-07-27 09:30:00,24.37,24.37,23.77,24.13,721700.0,23.7411,23.7411,23.1565,23.5072,721700.0
2011-07-27 09:40:00,24.13,24.24,24.04,24.05,816200.0,23.5072,23.6144,23.4196,23.4293,816200.0
2011-07-27 09:50:00,24.06,24.2,23.96,24.18,927900.0,23.4391,23.5754,23.3416,23.556,927900.0
2011-07-27 10:00:00,24.19,24.19,23.9,23.9,805800.0,23.5657,23.5657,23.2832,23.2832,805800.0
2011-07-27 10:10:00,23.9,24.05,23.81,23.95,401600.0,23.2832,23.4293,23.1955,23.3319,401600.0
2011-07-27 10:20:00,23.96,24.04,23.86,24.0,809600.0,23.3416,23.4196,23.2442,23.3806,809600.0
2011-07-27 10:30:00,23.99,24.03,23.9,23.94,438200.0,23.3709,23.4098,23.2832,23.3221,438200.0
2011-07-27 10:40:00,23.94,23.96,23.75,23.77,287200.0,23.3221,23.3416,23.1371,23.1565,287200.0
2011-07-27 10:50:00,23.77,23.85,23.62,23.62,378600.0,23.1565,23.2345,23.0104,23.0104,378600.0
2011-07-27 11:00:00,23.62,23.67,23.54,23.61,256100.0,23.0104,23.0591,22.9325,23.0007,256100.0
2011-07-27 11:10:00,23.61,23.7,23.6,23.66,175500.0,23.0007,23.0883,22.9909,23.0494,175500.0
2011-07-27 11:20:00,23.66,23.66,23.59,23.65,223400.0,23.0494,23.0494,22.9812,23.0396,223400.0
2011-07-27 11:30:00,23.64,23.66,23.51,23.51,505800.0,23.0299,23.0494,22.9032,22.9032,505800.0
2011-07-27 11:40:00,23.52,23.59,23.47,23.55,285400.0,22.913,22.9812,22.8643,22.9422,285400.0
2011-07-27 11:50:00,23.55,23.55,23.43,23.55,411900.0,22.9422,22.9422,22.8253,22.9422,411900.0
2011-07-27 12:00:00,23.54,23.6,23.49,23.49,121200.0,22.9325,22.9909,22.8838,22.8838,121200.0
2011-07-27 12:10:00,23.5,23.66,23.5,23.6,129600.0,22.8935,23.0494,22.8935,22.9909,129600.0
2011-07-27 12:20:00,23.61,23.63,23.47,23.52,99300.0,23.0007,23.0201,22.8643,22.913,99300.0
2011-07-27 12:30:00,23.52,23.54,23.35,23.37,130500.0,22.913,22.9325,22.7474,22.7669,130500.0
2011-07-27 12:40:00,23.37,23.45,23.36,23.4,105500.0,22.7669,22.8448,22.7571,22.7961,105500.0
2011-07-27 12:50:00,23.4,23.48,23.4,23.43,70100.0,22.7961,22.874,22.7961,22.8253,70100.0
2011-07-27 13:00:00,23.43,23.5,23.39,23.46,274400.0,22.8253,22.8935,22.7863,22.8545,274400.0
2011-07-27 13:10:00,23.45,23.48,23.43,23.45,506900.0,22.8448,22.874,22.8253,22.8448,506900.0
2011-07-27 13:20:00,23.45,23.45,23.26,23.3,255200.0,22.8448,22.8448,22.6597,22.6987,255200.0
2011-07-27 13:30:00,23.3,23.3,23.2,23.2,751500.0,22.6987,22.6987,22.6012,22.6012,751500.0
2011-07-27 13:40:00,23.21,23.27,23.2,23.22,208300.0,22.611,22.6694,22.6012,22.6207,208300.0
2011-07-27 13:50:00,23.22,23.3,23.21,23.27,154600.0,22.6207,22.6987,22.611,22.6694,154600.0
2011-07-27 14:00:00,23.26,23.27,23.14,23.15,164300.0,22.6597,22.6694,22.5428,22.5525,164300.0
2011-07-27 14:10:00,23.15,23.22,23.08,23.09,335600.0,22.5525,22.6207,22.4843,22.4941,335600.0
2011-07-27 14:20:00,23.09,23.09,22.94,22.94,278000.0,22.4941,22.4941,22.348,22.348,278000.0
2011-07-27 14:30:00,22.94,23.05,22.89,23.04,400100.0,22.348,22.4551,22.2992,22.4454,400100.0
2011-07-27 14:40:00,23.04,23.05,22.95,23.04,150200.0,22.4454,22.4551,22.3577,22.4454,150200.0
2011-07-27 14:50:00,23.03,23.06,22.99,23.05,172800.0,22.4356,22.4649,22.3967,22.4551,172800.0
2011-07-27 15:00:00,23.05,23.07,22.97,22.98,139600.0,22.4551,22.4746,22.3772,22.3869,139600.0
2011-07-27 15:10:00,22.98,23.01,22.86,22.9,386500.0,22.3869,22.4161,22.27,22.309,386500.0
2011-07-27 15:20:00,22.91,23.0,22.86,22.99,246600.0,22.3187,22.4064,22.27,22.3967,246600.0
2011-07-27 15:30:00,23.0,23.02,22.97,22.99,318100.0,22.4064,22.4259,22.3772,22.3967,318100.0
2011-07-27 15:40:00,22.99,23.01,22.93,22.98,625000.0,22.3967,22.4161,22.3382,22.3869,625000.0
2011-07-27 15:50:00,22.97,23.02,22.92,22.98,661400.0,22.3772,22.4259,22.3285,22.3869,661400.0
2011-07-28 09:30:00,23.01,23.06,22.74,22.78,140800.0,22.4161,22.4649,22.1531,22.1921,140800.0
2011-07-28 09:40:00,22.77,22.78,22.71,22.73,183700.0,22.1823,22.1921,22.1239,22.1434,183700.0
2011-07-28 09:50:00,22.74,22.82,22.71,22.81,123500.0,22.1531,22.2311,22.1239,22.2213,123500.0
2011-07-28 10:00:00,22.8,22.86,22.74,22.85,162000.0,22.2116,22.27,22.1531,22.2603,162000.0
2011-07-28 10:10:00,22.84,22.95,22.83,22.91,163100.0,22.2505,22.3577,22.2408,22.3187,163100.0
2011-07-28 10:20:00,22.91,22.93,22.85,22.89,64600.0,22.3187,22.3382,22.2603,22.2992,64600.0
2011-07-28 10:30:00,22.89,22.93,22.81,22.84,87200.0,22.2992,22.3382,22.2213,22.2505,87200.0
2011-07-28 10:40:00,22.84,22.89,22.8,22.82,145300.0,22.2505,22.2992,22.2116,22.2311,145300.0
2011-07-28 10:50:00,22.81,22.86,22.8,22.83,74700.0,22.2213,22.27,22.2116,22.2408,74700.0
2011-07-28 11:00:00,22.83,22.86,22.8,22.84,121100.0,22.2408,22.27,22.2116,22.2505,121100.0
2011-07-28 11:10:00,22.85,22.86,22.81,22.84,77700.0,22.2603,22.27,22.2213,22.2505,77700.0
2011-07-28 11:20:00,22.84,22.95,22.84,22.93,104000.0,22.2505,22.3577,22.2505,22.3382,104000.0
2011-07-28 11:30:00,22.94,22.98,22.92,22.95,141800.0,22.348,22.3869,22.3285,22.3577,141800.0
2011-07-28 11:40:00,22.96,22.98,22.93,22.95,82600.0,22.3674,22.3869,22.3382,22.3577,82600.0
2011-07-28 11:50:00,22.96,22.98,22.93,22.95,104300.0,22.3674,22.3869,22.3382,22.3577,104300.0
2011-07-28 12:00:00,22.95,22.99,22.87,22.9,95000.0,22.3577,22.3967,22.2798,22.309,95000.0
2011-07-28 12:10:00,22.9,22.92,22.84,22.85,105500.0,22.309,22.3285,22.2505,22.2603,105500.0
2011-07-28 12:20:00,22.85,22.87,22.85,22.85,23200.0,22.2603,22.2798,22.2603,22.2603,23200.0
2011-07-28 12:30:00,22.85,22.9,22.85,22.85,66500.0,22.2603,22.309,22.2603,22.2603,66500.0
2011-07-28 12:40:00,22.86,22.86,22.83,22.85,57600.0,22.27,22.27,22.2408,22.2603,57600.0
2011-07-28 12:50:00,22.86,22.86,22.82,22.84,136500.0,22.27,22.27,22.2311,22.2505,136500.0
2011-07-28 13:00:00,22.84,22.85,22.81,22.84,169600.0,22.2505,22.2603,22.2213,22.2505,169600.0
2011-07-28 13:10:00,22.83,22.85,22.83,22.85,104300.0,22.2408,22.2603,22.2408,22.2603,104300.0
2011-07-28 13:20:00,22.85,22.85,22.78,22.8,62200.0,22.2603,22.2603,22.1921,22.2116,62200.0
2011-07-28 13:30:00,22.8,22.82,22.79,22.81,63300.0,22.2116,22.2311,22.2018,22.2213,63300.0
2011-07-28 13:40:00,22.8,22.82,22.77,22.8,77300.0,22.2116,22.2311,22.1823,22.2116,77300.0
2011-07-28 13:50:00,22.81,22.85,22.8,22.84,130600.0,22.2213,22.2603,22.2116,22.2505,130600.0
2011-07-28 14:00:00,22.84,22.85,22.78,22.79,86200.0,22.2505,22.2603,22.1921,22.2018,86200.0
2011-07-28 14:10:00,22.79,22.82,22.75,22.8,108600.0,22.2018,22.2311,22.1629,22.2116,108600.0
2011-07-28 14:20:00,22.79,22.82,22.75,22.77,48600.0,22.2018,22.2311,22.1629,22.1823,48600.0
2011-07-28 14:30:00,22.76,22.77,22.75,22.75,97100.0,22.1726,22.1823,22.1629,22.1629,97100.0
2011-07-28 14:40:00,22.75,22.78,22.75,22.76,55300.0,22.1629,22.1921,22.1629,22.1726,55300.0
2011-07-28 14:50:00,22.77,22.81,22.76,22.8,63900.0,22.1823,22.2213,22.1726,22.2116,63900.0
2011-07-28 15:00:00,22.79,22.81,22.75,22.79,92300.0,22.2018,22.2213,22.1629,22.2018,92300.0
2011-07-28 15:10:00,22.79,22.81,22.76,22.79,76300.0,22.2018,22.2213,22.1726,22.2018,76300.0
2011-07-28 15:20:00,22.78,22.78,22.71,22.72,86600.0,22.1921,22.1921,22.1239,22.1336,86600.0
2011-07-28 15:30:00,22.71,22.72,22.65,22.66,194300.0,22.1239,22.1336,22.0654,22.0752,194300.0
2011-07-28 15:40:00,22.65,22.66,22.52,22.55,292800.0,22.0654,22.0752,21.9388,21.968,292800.0
2011-07-28 15:50:00,22.55,22.57,22.53,22.56,487000.0,21.968,21.9875,21.9485,21.9778,487000.0
2011-07-29 09:30:00,22.33,22.39,22.13,22.14,236200.0,21.7537,21.8122,21.5589,21.5686,236200.0
2011-07-29 09:40:00,22.14,22.22,22.08,22.16,342300.0,21.5686,21.6465,21.5102,21.5881,342300.0
2011-07-29 09:50:00,22.16,22.16,22.05,22.08,210800.0,21.5881,21.5881,21.4809,21.5102,210800.0
2011-07-29 10:00:00,22.08,22.26,22.06,22.25,211300.0,21.5102,21.6855,21.4907,21.6758,211300.0
2011-07-29 10:10:00,22.24,22.27,22.2,22.21,88400.0,21.666,21.6952,21.6271,21.6368,88400.0
2011-07-29 10:20:00,22.21,22.32,22.21,22.3,122800.0,21.6368,21.744,21.6368,21.7245,122800.0
2011-07-29 10:30:00,22.29,22.34,22.25,22.27,164300.0,21.7147,21.7634,21.6758,21.6952,164300.0
2011-07-29 10:40:00,22.28,22.38,22.23,22.37,127000.0,21.705,21.8024,21.6563,21.7927,127000.0
2011-07-29 10:50:00,22.37,22.54,22.2,22.49,127600.0,21.7927,21.9583,21.6271,21.9096,127600.0
2011-07-29 11:00:00,22.49,22.58,22.43,22.57,99900.0,21.9096,21.9972,21.8511,21.9875,99900.0
2011-07-29 11:10:00,22.57,22.61,22.53,22.61,57700.0,21.9875,22.0265,21.9485,22.0265,57700.0
2011-07-29 11:20:00,22.6,22.64,22.59,22.61,135000.0,22.0167,22.0557,22.007,22.0265,135000.0
2011-07-29 11:30:00,22.6,22.6,22.54,22.56,97300.0,22.0167,22.0167,21.9583,21.9778,97300.0
2011-07-29 11:40:00,22.55,22.58,22.49,22.51,52900.0,21.968,21.9972,21.9096,21.9291,52900.0
2011-07-29 11:50:00,22.5,22.54,22.49,22.49,31700.0,21.9193,21.9583,21.9096,21.9096,31700.0
2011-07-29 12:00:00,22.5,22.52,22.44,22.47,59000.0,21.9193,21.9388,21.8609,21.8901,59000.0
2011-07-29 12:10:00,22.47,22.48,22.4,22.45,48600.0,21.8901,21.8998,21.8219,21.8706,48600.0
2011-07-29 12:20:00,22.44,22.46,22.42,22.44,42200.0,21.8609,21.8803,21.8414,21.8609,42200.0
2011-07-29 12:30:00,22.45,22.49,22.4,22.47,61800.0,21.8706,21.9096,21.8219,21.8901,61800.0
2011-07-29 12:40:00,22.46,22.48,22.43,22.44,30600.0,21.8803,21.8998,21.8511,21.8609,30600.0
2011-07-29 12:50:00,22.44,22.45,22.41,22.43,28000.0,21.8609,21.8706,21.8316,21.8511,28000.0
2011-07-29 13:00:00,22.42,22.44,22.39,22.42,60700.0,21.8414,21.8609,21.8122,21.8414,60700.0
2011-07-29 13:10:00,22.42,22.43,22.4,22.41,18600.0,21.8414,21.8511,21.8219,21.8316,18600.0
2011-07-29 13:20:00,22.41,22.46,22.41,22.43,24200.0,21.8316,21.8803,21.8316,21.8511,24200.0
2011-07-29 13:30:00,22.43,22.47,22.41,22.46,52700.0,21.8511,21.8901,21.8316,21.8803,52700.0
2011-07-29 13:40:00,22.46,22.54,22.46,22.52,43400.0,21.8803,21.9583,21.8803,21.9388,43400.0
2011-07-29 13:50:00,22.53,22.53,22.48,22.51,37100.0,21.9485,21.9485,21.8998,21.9291,37100.0
2011-07-29 14:00:00,22.51,22.54,22.48,22.52,39800.0,21.9291,21.9583,21.8998,21.9388,39800.0
2011-07-29 14:10:00,22.52,22.52,22.46,22.46,34400.0,21.9388,21.9388,21.8803,21.8803,34400.0
2011-07-29 14:20:00,22.46,22.49,22.44,22.46,29000.0,21.8803,21.9096,21.8609,21.8803,29000.0
2011-07-29 14:30:00,22.45,22.46,22.41,22.43,95700.0,21.8706,21.8803,21.8316,21.8511,95700.0
2011-07-29 14:40:00,22.43,22.44,22.39,22.4,57800.0,21.8511,21.8609,21.8122,21.8219,57800.0
2011-07-29 14:50:00,22.41,22.42,22.36,22.37,81400.0,21.8316,21.8414,21.7829,21.7927,81400.0
2011-07-29 15:00:00,22.38,22.41,22.35,22.4,71400.0,21.8024,21.8316,21.7732,21.8219,71400.0
2011-07-29 15:10:00,22.4,22.41,22.36,22.4,87200.0,21.8219,21.8316,21.7829,21.8219,87200.0
2011-07-29 15:20:00,22.4,22.4,22.3,22.3,116900.0,21.8219,21.8219,21.7245,21.7245,116900.0
2011-07-29 15:30:00,22.31,22.32,22.26,22.28,264800.0,21.7342,21.744,21.6855,21.705,264800.0
2011-07-29 15:40:00,22.28,22.33,22.25,22.3,356200.0,21.705,21.7537,21.6758,21.7245,356200.0
2011-07-29 15:50:00,22.3,22.31,22.25,22.25,440500.0,21.7245,21.7342,21.6758,21.6758,440500.0
2011-08-01 09:30:00,22.4,22.46,22.25,22.34,165400.0,21.8219,21.8803,21.6758,21.7634,165400.0
2011-08-01 09:40:00,22.36,22.42,22.23,22.28,106300.0,21.7829,21.8414,21.6563,21.705,106300.0
2011-08-01 09:50:00,22.27,22.28,22.18,22.2,77500.0,21.6952,21.705,21.6076,21.6271,77500.0
2011-08-01 10:00:00,22.18,22.19,21.93,22.01,238500.0,21.6076,21.6173,21.364,21.442,238500.0
2011-08-01 10:10:00,22.01,22.01,21.93,21.95,223000.0,21.442,21.442,21.364,21.3835,223000.0
2011-08-01 10:20:00,21.95,21.98,21.89,21.94,174600.0,21.3835,21.4127,21.3251,21.3738,174600.0
2011-08-01 10:30:00,21.95,21.98,21.9,21.94,120000.0,21.3835,21.4127,21.3348,21.3738,120000.0
2011-08-01 10:40:00,21.95,21.97,21.9,21.91,129100.0,21.3835,21.403,21.3348,21.3445,129100.0
2011-08-01 10:50:00,21.91,21.92,21.83,21.85,138400.0,21.3445,21.3543,21.2666,21.2861,138400.0
2011-08-01 11:00:00,21.85,21.88,21.8,21.82,220900.0,21.2861,21.3153,21.2374,21.2569,220900.0
2011-08-01 11:10:00,21.82,21.84,21.8,21.8,94500.0,21.2569,21.2763,21.2374,21.2374,94500.0
2011-08-01 11:20:00,21.8,21.93,21.8,21.91,153200.0,21.2374,21.364,21.2374,21.3445,153200.0
2011-08-01 11:30:00,21.9,21.96,21.81,21.86,324800.0,21.3348,21.3932,21.2471,21.2958,324800.0
2011-08-01 11:40:00,21.87,21.87,21.8,21.86,141600.0,21.3056,21.3056,21.2374,21.2958,141600.0
2011-08-01 11:50:00,21.86,21.87,21.79,21.81,120400.0,21.2958,21.3056,21.2276,21.2471,120400.0
2011-08-01 12:00:00,21.81,21.86,21.8,21.84,151200.0,21.2471,21.2958,21.2374,21.2763,151200.0
2011-08-01 12:10:00,21.84,21.87,21.79,21.79,135800.0,21.2763,21.3056,21.2276,21.2276,135800.0
2011-08-01 12:20:00,21.8,21.89,21.79,21.89,114200.0,21.2374,21.3251,21.2276,21.3251,114200.0
2011-08-01 12:30:00,21.89,21.89,21.86,21.88,44000.0,21.3251,21.3251,21.2958,21.3153,44000.0
2011-08-01 12:40:00,21.87,21.88,21.79,21.84,112500.0,21.3056,21.3153,21.2276,21.2763,112500.0
2011-08-01 12:50:00,21.82,21.83,21.8,21.81,56100.0,21.2569,21.2666,21.2374,21.2471,56100.0
2011-08-01 13:00:00,21.82,21.83,21.77,21.79,101100.0,21.2569,21.2666,21.2082,21.2276,101100.0
2011-08-01 13:10:00,21.79,21.8,21.77,21.79,77200.0,21.2276,21.2374,21.2082,21.2276,77200.0
2011-08-01 13:20:00,21.8,21.82,21.78,21.8,73600.0,21.2374,21.2569,21.2179,21.2374,73600.0
2011-08-01 13:30:00,21.8,21.84,21.8,21.83,47700.0,21.2374,21.2763,21.2374,21.2666,47700.0
2011-08-01 13:40:00,21.82,21.85,21.81,21.85,77000.0,21.2569,21.2861,21.2471,21.2861,77000.0
2011-08-01 13:50:00,21.85,21.86,21.82,21.85,64300.0,21.2861,21.2958,21.2569,21.2861,64300.0
2011-08-01 14:00:00,21.84,21.85,21.8,21.82,107300.0,21.2763,21.2861,21.2374,21.2569,107300.0
2011-08-01 14:10:00,21.83,21.86,21.78,21.82,195400.0,21.2666,21.2958,21.2179,21.2569,195400.0
2011-08-01 14:20:00,21.81,21.81,21.76,21.76,42500.0,21.2471,21.2471,21.1984,21.1984,42500.0
2011-08-01 14:30:00,21.77,21.82,21.76,21.81,67300.0,21.2082,21.2569,21.1984,21.2471,67300.0
2011-08-01 14:40:00,21.8,21.85,21.79,21.82,77300.0,21.2374,21.2861,21.2276,21.2569,77300.0
2011-08-01 14:50:00,21.83,21.92,21.81,21.92,102000.0,21.2666,21.3543,21.2471,21.3543,102000.0
2011-08-01 15:00:00,21.92,21.98,21.91,21.92,133700.0,21.3543,21.4127,21.3445,21.3543,133700.0
2011-08-01 15:10:00,21.91,21.93,21.89,21.9,139900.0,21.3445,21.364,21.3251,21.3348,139900.0
2011-08-01 15:20:00,21.9,21.98,21.89,21.97,228600.0,21.3348,21.4127,21.3251,21.403,228600.0
2011-08-01 15:30:00,21.96,21.98,21.88,21.97,287700.0,21.3932,21.4127,21.3153,21.403,287700.0
2011-08-01 15:40:00,21.98,22.0,21.94,21.95,330700.0,21.4127,21.4322,21.3738,21.3835,330700.0
2011-08-01 15:50:00,21.95,21.98,21.88,21.96,416100.0,21.3835,21.4127,21.3153,21.3932,416100.0
2011-08-02 09:30:00,21.78,21.99,21.75,21.96,128600.0,21.2179,21.4225,21.1887,21.3932,128600.0
2011-08-02 09:40:00,21.98,22.04,21.95,22.04,98200.0,21.4127,21.4712,21.3835,21.4712,98200.0
2011-08-02 09:50:00,22.02,22.18,22.01,22.16,156900.0,21.4517,21.6076,21.442,21.5881,156900.0
2011-08-02 10:00:00,22.16,22.19,22.08,22.09,90900.0,21.5881,21.6173,21.5102,21.5199,90900.0
2011-08-02 10:10:00,22.1,22.15,22.03,22.05,81000.0,21.5296,21.5783,21.4614,21.4809,81000.0
2011-08-02 10:20:00,22.05,22.09,21.99,22.03,70900.0,21.4809,21.5199,21.4225,21.4614,70900.0
2011-08-02 10:30:00,22.03,22.04,21.96,21.97,62800.0,21.4614,21.4712,21.3932,21.403,62800.0
2011-08-02 10:40:00,21.97,22.04,21.95,21.98,109100.0,21.403,21.4712,21.3835,21.4127,109100.0
2011-08-02 10:50:00,21.98,21.99,21.87,21.87,106200.0,21.4127,21.4225,21.3056,21.3056,106200.0
2011-08-02 11:00:00,21.88,21.89,21.82,21.85,92200.0,21.3153,21.3251,21.2569,21.2861,92200.0
2011-08-02 11:10:00,21.85,21.86,21.77,21.78,105100.0,21.2861,21.2958,21.2082,21.2179,105100.0
2011-08-02 11:20:00,21.78,21.87,21.76,21.86,97800.0,21.2179,21.3056,21.1984,21.2958,97800.0
2011-08-02 11:30:00,21.85,21.9,21.85,21.9,100500.0,21.2861,21.3348,21.2861,21.3348,100500.0
2011-08-02 11:40:00,21.9,21.9,21.86,21.87,89400.0,21.3348,21.3348,21.2958,21.3056,89400.0
2011-08-02 11:50:00,21.88,21.92,21.85,21.86,80700.0,21.3153,21.3543,21.2861,21.2958,80700.0
2011-08-02 12:00:00,21.86,21.86,21.81,21.82,82300.0,21.2958,21.2958,21.2471,21.2569,82300.0
2011-08-02 12:10:00,21.82,21.86,21.81,21.85,59000.0,21.2569,21.2958,21.2471,21.2861,59000.0
2011-08-02 12:20:00,21.85,21.88,21.82,21.82,55400.0,21.2861,21.3153,21.2569,21.2569,55400.0
2011-08-02 12:30:00,21.83,21.86,21.77,21.8,136500.0,21.2666,21.2958,21.2082,21.2374,136500.0
2011-08-02 12:40:00,21.8,21.83,21.68,21.7,138400.0,21.2374,21.2666,21.1205,21.14,138400.0
2011-08-02 12:50:00,21.7,21.73,21.68,21.72,80100.0,21.14,21.1692,21.1205,21.1594,80100.0
2011-08-02 13:00:00,21.72,21.75,21.69,21.73,60300.0,21.1594,21.1887,21.1302,21.1692,60300.0
2011-08-02 13:10:00,21.73,21.76,21.69,21.75,58000.0,21.1692,21.1984,21.1302,21.1887,58000.0
2011-08-02 13:20:00,21.75,21.78,21.69,21.71,72600.0,21.1887,21.2179,21.1302,21.1497,72600.0
2011-08-02 13:30:00,21.7,21.72,21.62,21.66,90900.0,21.14,21.1594,21.062,21.101,90900.0
2011-08-02 13:40:00,21.65,21.67,21.59,21.62,81500.0,21.0912,21.1107,21.0328,21.062,81500.0
2011-08-02 13:50:00,21.63,21.63,21.49,21.51,197300.0,21.0718,21.0718,20.9354,20.9549,197300.0
2011-08-02 14:00:00,21.52,21.53,21.47,21.51,169400.0,20.9646,20.9743,20.9159,20.9549,169400.0
2011-08-02 14:10:00,21.52,21.57,21.51,21.56,84400.0,20.9646,21.0133,20.9549,21.0036,84400.0
2011-08-02 14:20:00,21.57,21.57,21.51,21.52,58700.0,21.0133,21.0133,20.9549,20.9646,58700.0
2011-08-02 14:30:00,21.52,21.53,21.47,21.47,94400.0,20.9646,20.9743,20.9159,20.9159,94400.0
2011-08-02 14:40:00,21.48,21.53,21.46,21.51,176400.0,20.9256,20.9743,20.9062,20.9549,176400.0
2011-08-02 14:50:00,21.52,21.6,21.52,21.59,87800.0,20.9646,21.0425,20.9646,21.0328,87800.0
2011-08-02 15:00:00,21.59,21.61,21.54,21.54,95600.0,21.0328,21.0523,20.9841,20.9841,95600.0
2011-08-02 15:10:00,21.55,21.57,21.47,21.5,479000.0,20.9938,21.0133,20.9159,20.9451,479000.0
2011-08-02 15:20:00,21.5,21.5,21.42,21.46,524100.0,20.9451,20.9451,20.8672,20.9062,524100.0
2011-08-02 15:30:00,21.46,21.47,21.36,21.36,690700.0,20.9062,20.9159,20.8087,20.8087,690700.0
2011-08-02 15:40:00,21.37,21.37,21.24,21.27,1058500.0,20.8185,20.8185,20.6918,20.7211,1058500.0
2011-08-02 15:50:00,21.27,21.3,21.2,21.22,741600.0,20.7211,20.7503,20.6529,20.6723,741600.0
2011-08-03 09:30:00,21.18,21.38,21.11,21.21,99500.0,20.6334,20.8282,20.5652,20.6626,99500.0
2011-08-03 09:40:00,21.21,21.35,21.18,21.21,146600.0,20.6626,20.799,20.6334,20.6626,146600.0
2011-08-03 09:50:00,21.22,21.36,21.21,21.31,445600.0,20.6723,20.8087,20.6626,20.76,445600.0
2011-08-03 10:00:00,21.32,21.35,21.15,21.22,142600.0,20.7698,20.799,20.6042,20.6723,142600.0
2011-08-03 10:10:00,21.22,21.27,21.1,21.1,77600.0,20.6723,20.7211,20.5554,20.5554,77600.0
2011-08-03 10:20:00,21.11,21.11,20.94,20.99,139700.0,20.5652,20.5652,20.3996,20.4483,139700.0
2011-08-03 10:30:00,21.0,21.0,20.72,20.81,220200.0,20.458,20.458,20.1853,20.2729,220200.0
2011-08-03 10:40:00,20.81,20.99,20.77,20.98,293700.0,20.2729,20.4483,20.234,20.4385,293700.0
2011-08-03 10:50:00,20.98,21.08,20.87,21.08,196700.0,20.4385,20.536,20.3314,20.536,196700.0
2011-08-03 11:00:00,21.09,21.18,21.06,21.09,140100.0,20.5457,20.6334,20.5165,20.5457,140100.0
2011-08-03 11:10:00,21.08,21.27,21.08,21.25,132200.0,20.536,20.7211,20.536,20.7016,132200.0
2011-08-03 11:20:00,21.25,21.25,21.18,21.22,124900.0,20.7016,20.7016,20.6334,20.6723,124900.0
2011-08-03 11:30:00,21.21,21.3,21.19,21.27,102800.0,20.6626,20.7503,20.6431,20.7211,102800.0
2011-08-03 11:40:00,21.26,21.3,21.15,21.2,168000.0,20.7113,20.7503,20.6042,20.6529,168000.0
2011-08-03 11:50:00,21.2,21.26,21.18,21.19,58000.0,20.6529,20.7113,20.6334,20.6431,58000.0
2011-08-03 12:00:00,21.19,21.2,21.11,21.18,90100.0,20.6431,20.6529,20.5652,20.6334,90100.0
2011-08-03 12:10:00,21.16,21.19,21.1,21.11,82700.0,20.6139,20.6431,20.5554,20.5652,82700.0
2011-08-03 12:20:00,21.11,21.13,21.06,21.12,67600.0,20.5652,20.5847,20.5165,20.5749,67600.0
2011-08-03 12:30:00,21.12,21.2,21.08,21.18,73600.0,20.5749,20.6529,20.536,20.6334,73600.0
2011-08-03 12:40:00,21.18,21.21,21.16,21.2,35600.0,20.6334,20.6626,20.6139,20.6529,35600.0
2011-08-03 12:50:00,21.21,21.25,21.2,21.2,50100.0,20.6626,20.7016,20.6529,20.6529,50100.0
2011-08-03 13:00:00,21.2,21.21,21.1,21.12,57600.0,20.6529,20.6626,20.5554,20.5749,57600.0
2011-08-03 13:10:00,21.12,21.17,21.09,21.15,57500.0,20.5749,20.6236,20.5457,20.6042,57500.0
2011-08-03 13:20:00,21.13,21.22,21.13,21.18,58200.0,20.5847,20.6723,20.5847,20.6334,58200.0
2011-08-03 13:30:00,21.19,21.36,21.19,21.33,161600.0,20.6431,20.8087,20.6431,20.7795,161600.0
2011-08-03 13:40:00,21.33,21.39,21.32,21.36,295700.0,20.7795,20.838,20.7698,20.8087,295700.0
2011-08-03 13:50:00,21.36,21.36,21.32,21.34,49700.0,20.8087,20.8087,20.7698,20.7892,49700.0
2011-08-03 14:00:00,21.35,21.39,21.29,21.3,218300.0,20.799,20.838,20.7405,20.7503,218300.0
2011-08-03 14:10:00,21.32,21.36,21.27,21.29,111000.0,20.7698,20.8087,20.7211,20.7405,111000.0
2011-08-03 14:20:00,21.29,21.33,21.21,21.21,188900.0,20.7405,20.7795,20.6626,20.6626,188900.0
2011-08-03 14:30:00,21.22,21.26,21.2,21.25,83200.0,20.6723,20.7113,20.6529,20.7016,83200.0
2011-08-03 14:40:00,21.26,21.29,21.23,21.28,72400.0,20.7113,20.7405,20.6821,20.7308,72400.0
2011-08-03 14:50:00,21.29,21.35,21.25,21.33,92600.0,20.7405,20.799,20.7016,20.7795,92600.0
2011-08-03 15:00:00,21.34,21.36,21.29,21.3,183100.0,20.7892,20.8087,20.7405,20.7503,183100.0
2011-08-03 15:10:00,21.3,21.37,21.29,21.37,301700.0,20.7503,20.8185,20.7405,20.8185,301700.0
2011-08-03 15:20:00,21.35,21.4,21.33,21.34,312400.0,20.799,20.8477,20.7795,20.7892,312400.0
2011-08-03 15:30:00,21.35,21.35,21.28,21.33,163400.0,20.799,20.799,20.7308,20.7795,163400.0
2011-08-03 15:40:00,21.34,21.38,21.3,21.33,266300.0,20.7892,20.8282,20.7503,20.7795,266300.0
2011-08-03 15:50:00,21.34,21.36,21.29,21.33,533600.0,20.7892,20.8087,20.7405,20.7795,533600.0
2011-08-04 09:30:00,21.04,21.14,20.86,20.91,188100.0,20.497,20.5944,20.3216,20.3703,188100.0
2011-08-04 09:40:00,20.9,21.02,20.86,20.89,156400.0,20.3606,20.4775,20.3216,20.3509,156400.0
2011-08-04 09:50:00,20.89,20.98,20.86,20.95,173200.0,20.3509,20.4385,20.3216,20.4093,173200.0
2011-08-04 10:00:00,20.94,21.03,20.92,21.02,296100.0,20.3996,20.4873,20.3801,20.4775,296100.0
2011-08-04 10:10:00,21.03,21.03,20.82,20.82,217200.0,20.4873,20.4873,20.2827,20.2827,217200.0
2011-08-04 10:20:00,20.81,20.97,20.78,20.91,244100.0,20.2729,20.4288,20.2437,20.3703,244100.0
2011-08-04 10:30:00,20.92,21.02,20.9,20.98,144600.0,20.3801,20.4775,20.3606,20.4385,144600.0
2011-08-04 10:40:00,20.97,21.02,20.88,20.97,316900.0,20.4288,20.4775,20.3411,20.4288,316900.0
2011-08-04 10:50:00,20.97,20.97,20.9,20.92,171100.0,20.4288,20.4288,20.3606,20.3801,171100.0
2011-08-04 11:00:00,20.93,20.99,20.86,20.96,231200.0,20.3898,20.4483,20.3216,20.4191,231200.0
2011-08-04 11:10:00,20.96,21.03,20.92,21.01,132900.0,20.4191,20.4873,20.3801,20.4678,132900.0
2011-08-04 11:20:00,21.01,21.05,20.9,20.95,261700.0,20.4678,20.5067,20.3606,20.4093,261700.0
2011-08-04 11:30:00,20.95,21.04,20.94,21.03,198700.0,20.4093,20.497,20.3996,20.4873,198700.0
2011-08-04 11:40:00,21.03,21.03,20.76,20.78,249300.0,20.4873,20.4873,20.2242,20.2437,249300.0
2011-08-04 11:50:00,20.78,20.82,20.74,20.79,135600.0,20.2437,20.2827,20.2047,20.2534,135600.0
2011-08-04 12:00:00,20.8,20.88,20.76,20.83,153200.0,20.2632,20.3411,20.2242,20.2924,153200.0
2011-08-04 12:10:00,20.83,20.88,20.81,20.87,127100.0,20.2924,20.3411,20.2729,20.3314,127100.0
2011-08-04 12:20:00,20.86,20.89,20.82,20.86,109700.0,20.3216,20.3509,20.2827,20.3216,109700.0
2011-08-04 12:30:00,20.87,20.92,20.87,20.92,81200.0,20.3314,20.3801,20.3314,20.3801,81200.0
2011-08-04 12:40:00,20.92,20.95,20.91,20.95,74400.0,20.3801,20.4093,20.3703,20.4093,74400.0
2011-08-04 12:50:00,20.94,20.95,20.86,20.86,60000.0,20.3996,20.4093,20.3216,20.3216,60000.0
2011-08-04 13:00:00,20.87,20.89,20.82,20.85,99200.0,20.3314,20.3509,20.2827,20.3119,99200.0
2011-08-04 13:10:00,20.85,20.85,20.75,20.76,89100.0,20.3119,20.3119,20.2145,20.2242,89100.0
2011-08-04 13:20:00,20.76,20.81,20.76,20.78,199200.0,20.2242,20.2729,20.2242,20.2437,199200.0
2011-08-04 13:30:00,20.78,20.78,20.69,20.71,103100.0,20.2437,20.2437,20.156,20.1755,103100.0
2011-08-04 13:40:00,20.71,20.72,20.61,20.65,93400.0,20.1755,20.1853,20.0781,20.1171,93400.0
2011-08-04 13:50:00,20.66,20.72,20.63,20.66,161500.0,20.1268,20.1853,20.0976,20.1268,161500.0
2011-08-04 14:00:00,20.66,20.68,20.57,20.62,194200.0,20.1268,20.1463,20.0391,20.0878,194200.0
2011-08-04 14:10:00,20.62,20.63,20.54,20.56,244900.0,20.0878,20.0976,20.0099,20.0294,244900.0
2011-08-04 14:20:00,20.56,20.57,20.47,20.49,324800.0,20.0294,20.0391,19.9417,19.9612,324800.0
2011-08-04 14:30:00,20.49,20.59,20.45,20.58,128500.0,19.9612,20.0586,19.9222,20.0489,128500.0
2011-08-04 14:40:00,20.59,20.65,20.57,20.62,117100.0,20.0586,20.1171,20.0391,20.0878,117100.0
2011-08-04 14:50:00,20.62,20.63,20.55,20.58,107000.0,20.0878,20.0976,20.0196,20.0489,107000.0
2011-08-04 15:00:00,20.58,20.64,20.53,20.6,366800.0,20.0489,20.1073,20.0002,20.0683,366800.0
2011-08-04 15:10:00,20.6,20.62,20.45,20.47,216600.0,20.0683,20.0878,19.9222,19.9417,216600.0
2011-08-04 15:20:00,20.48,20.49,20.36,20.37,346300.0,19.9514,19.9612,19.8345,19.8443,346300.0
2011-08-04 15:30:00,20.37,20.37,20.28,20.31,583800.0,19.8443,19.8443,19.7566,19.7858,583800.0
2011-08-04 15:40:00,20.32,20.34,20.2,20.29,907800.0,19.7956,19.8151,19.6787,19.7663,907800.0
2011-08-04 15:50:00,20.28,20.29,20.14,20.15,867300.0,19.7566,19.7663,19.6202,19.63,867300.0
2011-08-05 09:30:00,20.29,20.49,20.21,20.34,169300.0,19.7663,19.9612,19.6884,19.8151,169300.0
2011-08-05 09:40:00,20.34,20.36,20.09,20.14,175900.0,19.8151,19.8345,19.5715,19.6202,175900.0
2011-08-05 09:50:00,20.14,20.16,19.61,19.65,478300.0,19.6202,19.6397,19.1039,19.1429,478300.0
2011-08-05 10:00:00,19.65,19.84,19.57,19.84,407100.0,19.1429,19.328,19.0649,19.328,407100.0
2011-08-05 10:10:00,19.85,20.01,19.7,19.97,380100.0,19.3377,19.4936,19.1916,19.4546,380100.0
2011-08-05 10:20:00,19.97,20.05,19.92,19.98,246100.0,19.4546,19.5325,19.4059,19.4643,246100.0
2011-08-05 10:30:00,19.97,19.97,19.75,19.84,157900.0,19.4546,19.4546,19.2403,19.328,157900.0
2011-08-05 10:40:00,19.84,19.85,19.66,19.73,170300.0,19.328,19.3377,19.1526,19.2208,170300.0
2011-08-05 10:50:00,19.73,19.78,19.64,19.76,258900.0,19.2208,19.2695,19.1331,19.25,258900.0
2011-08-05 11:00:00,19.77,19.77,19.54,19.55,219100.0,19.2598,19.2598,19.0357,19.0454,219100.0
2011-08-05 11:10:00,19.56,19.59,19.36,19.39,251200.0,19.0552,19.0844,18.8604,18.8896,251200.0
2011-08-05 11:20:00,19.39,19.52,19.27,19.49,452100.0,18.8896,19.0162,18.7727,18.987,452100.0
2011-08-05 11:30:00,19.48,19.57,19.43,19.43,244000.0,18.9773,19.0649,18.9285,18.9285,244000.0
2011-08-05 11:40:00,19.44,19.46,19.23,19.25,414400.0,18.9383,18.9578,18.7337,18.7532,414400.0
2011-08-05 11:50:00,19.26,19.3,19.03,19.09,362400.0,18.7629,18.8019,18.5389,18.5973,362400.0
2011-08-05 12:00:00,19.09,19.26,19.07,19.26,209500.0,18.5973,18.7629,18.5778,18.7629,209500.0
2011-08-05 12:10:00,19.26,19.54,19.26,19.46,468200.0,18.7629,19.0357,18.7629,18.9578,468200.0
2011-08-05 12:20:00,19.46,19.62,19.44,19.6,392000.0,18.9578,19.1136,18.9383,19.0942,392000.0
2011-08-05 12:30:00,19.59,19.88,19.59,19.84,325700.0,19.0844,19.3669,19.0844,19.328,325700.0
2011-08-05 12:40:00,19.83,20.11,19.73,20.05,323200.0,19.3182,19.591,19.2208,19.5325,323200.0
2011-08-05 12:50:00,20.04,20.14,19.97,20.04,228000.0,19.5228,19.6202,19.4546,19.5228,228000.0
2011-08-05 13:00:00,20.04,20.15,19.83,19.91,206000.0,19.5228,19.63,19.3182,19.3962,206000.0
2011-08-05 13:10:00,19.91,20.06,19.88,20.06,131400.0,19.3962,19.5423,19.3669,19.5423,131400.0
2011-08-05 13:20:00,20.06,20.12,20.05,20.07,106200.0,19.5423,19.6007,19.5325,19.552,106200.0
2011-08-05 13:30:00,20.08,20.13,19.97,20.01,379900.0,19.5618,19.6105,19.4546,19.4936,379900.0
2011-08-05 13:40:00,19.99,20.1,19.94,20.09,313800.0,19.4741,19.5813,19.4254,19.5715,313800.0
2011-08-05 13:50:00,20.08,20.23,20.08,20.18,178100.0,19.5618,19.7079,19.5618,19.6592,178100.0
2011-08-05 14:00:00,20.18,20.21,20.12,20.12,304400.0,19.6592,19.6884,19.6007,19.6007,304400.0
2011-08-05 14:10:00,20.12,20.13,20.02,20.07,148600.0,19.6007,19.6105,19.5033,19.552,148600.0
2011-08-05 14:20:00,20.08,20.16,20.07,20.09,133300.0,19.5618,19.6397,19.552,19.5715,133300.0
2011-08-05 14:30:00,20.08,20.12,20.02,20.11,96400.0,19.5618,19.6007,19.5033,19.591,96400.0
2011-08-05 14:40:00,20.12,20.12,20.0,20.0,129900.0,19.6007,19.6007,19.4838,19.4838,129900.0
2011-08-05 14:50:00,20.0,20.04,19.94,19.99,304000.0,19.4838,19.5228,19.4254,19.4741,304000.0
2011-08-05 15:00:00,19.99,20.03,19.76,19.81,234500.0,19.4741,19.5131,19.25,19.2987,234500.0
2011-08-05 15:10:00,19.81,19.87,19.76,19.82,329200.0,19.2987,19.3572,19.25,19.3085,329200.0
2011-08-05 15:20:00,19.82,19.92,19.75,19.76,220600.0,19.3085,19.4059,19.2403,19.25,220600.0
2011-08-05 15:30:00,19.76,19.98,19.76,19.98,336300.0,19.25,19.4643,19.25,19.4643,336300.0
2011-08-05 15:40:00,19.98,20.05,19.98,20.02,506700.0,19.4643,19.5325,19.4643,19.5033,506700.0
2011-08-05 15:50:00,20.02,20.06,19.98,20.0,631900.0,19.5033,19.5423,19.4643,19.4838,631900.0
2011-08-08 09:30:00,19.53,19.69,19.37,19.63,184600.0,19.026,19.1818,18.8701,19.1234,184600.0
2011-08-08 09:40:00,19.63,19.65,19.4,19.4,259700.0,19.1234,19.1429,18.8993,18.8993,259700.0
2011-08-08 09:50:00,19.41,19.48,19.32,19.35,163500.0,18.9091,18.9773,18.8214,18.8506,163500.0
2011-08-08 10:00:00,19.36,19.41,19.28,19.3,147400.0,18.8604,18.9091,18.7824,18.8019,147400.0
2011-08-08 10:10:00,19.3,19.3,19.03,19.07,243600.0,18.8019,18.8019,18.5389,18.5778,243600.0
2011-08-08 10:20:00,19.07,19.1,18.85,18.89,378600.0,18.5778,18.6071,18.3635,18.4025,378600.0
2011-08-08 10:30:00,18.89,18.96,18.83,18.94,255900.0,18.4025,18.4707,18.344,18.4512,255900.0
2011-08-08 10:40:00,18.94,19.07,18.91,19.06,361300.0,18.4512,18.5778,18.422,18.5681,361300.0
2011-08-08 10:50:00,19.05,19.07,18.95,18.97,194400.0,18.5584,18.5778,18.4609,18.4804,194400.0
2011-08-08 11:00:00,18.97,19.18,18.93,19.16,137300.0,18.4804,18.685,18.4414,18.6655,137300.0
2011-08-08 11:10:00,19.16,19.29,19.15,19.28,330400.0,18.6655,18.7922,18.6558,18.7824,330400.0
2011-08-08 11:20:00,19.27,19.27,19.11,19.17,105300.0,18.7727,18.7727,18.6168,18.6753,105300.0
2011-08-08 11:30:00,19.17,19.19,19.05,19.09,127200.0,18.6753,18.6947,18.5584,18.5973,127200.0
2011-08-08 11:40:00,19.09,19.18,19.08,19.18,125900.0,18.5973,18.685,18.5876,18.685,125900.0
2011-08-08 11:50:00,19.18,19.23,19.13,19.14,120800.0,18.685,18.7337,18.6363,18.646,120800.0
2011-08-08 12:00:00,19.14,19.14,19.0,19.04,116900.0,18.646,18.646,18.5096,18.5486,116900.0
2011-08-08 12:10:00,19.03,19.05,18.94,18.94,156900.0,18.5389,18.5584,18.4512,18.4512,156900.0
2011-08-08 12:20:00,18.94,19.04,18.92,18.98,79900.0,18.4512,18.5486,18.4317,18.4902,79900.0
2011-08-08 12:30:00,18.98,19.01,18.93,18.97,81800.0,18.4902,18.5194,18.4414,18.4804,81800.0
2011-08-08 12:40:00,18.96,19.06,18.93,19.04,121100.0,18.4707,18.5681,18.4414,18.5486,121100.0
2011-08-08 12:50:00,19.04,19.08,18.96,18.97,87900.0,18.5486,18.5876,18.4707,18.4804,87900.0
2011-08-08 13:00:00,18.97,19.03,18.9,18.9,111100.0,18.4804,18.5389,18.4122,18.4122,111100.0
2011-08-08 13:10:00,18.91,18.93,18.8,18.83,134300.0,18.422,18.4414,18.3148,18.344,134300.0
2011-08-08 13:20:00,18.83,18.91,18.79,18.87,86100.0,18.344,18.422,18.3051,18.383,86100.0
2011-08-08 13:30:00,18.87,18.89,18.71,18.71,138800.0,18.383,18.4025,18.2271,18.2271,138800.0
2011-08-08 13:40:00,18.71,18.76,18.59,18.61,172400.0,18.2271,18.2758,18.1102,18.1297,172400.0
2011-08-08 13:50:00,18.62,18.72,18.56,18.57,214200.0,18.1394,18.2369,18.081,18.0907,214200.0
2011-08-08 14:00:00,18.57,18.68,18.55,18.6,169500.0,18.0907,18.1979,18.0713,18.12,169500.0
2011-08-08 14:10:00,18.59,18.64,18.42,18.49,251300.0,18.1102,18.1589,17.9446,18.0128,251300.0
2011-08-08 14:20:00,18.49,18.52,18.24,18.35,549400.0,18.0128,18.042,17.7693,17.8764,549400.0
2011-08-08 14:30:00,18.35,18.5,18.33,18.43,298500.0,17.8764,18.0225,17.8569,17.9544,298500.0
2011-08-08 14:40:00,18.44,18.54,18.43,18.47,303100.0,17.9641,18.0615,17.9544,17.9933,303100.0
2011-08-08 14:50:00,18.48,18.57,18.48,18.52,314100.0,18.0031,18.0907,18.0031,18.042,314100.0
2011-08-08 15:00:00,18.51,18.63,18.48,18.62,233100.0,18.0323,18.1492,18.0031,18.1394,233100.0
2011-08-08 15:10:00,18.63,18.72,18.55,18.65,685100.0,18.1492,18.2369,18.0713,18.1687,685100.0
2011-08-08 15:20:00,18.65,18.68,18.5,18.5,320300.0,18.1687,18.1979,18.0225,18.0225,320300.0
2011-08-08 15:30:00,18.5,18.59,18.49,18.55,672000.0,18.0225,18.1102,18.0128,18.0713,672000.0
2011-08-08 15:40:00,18.55,18.57,18.32,18.32,588000.0,18.0713,18.0907,17.8472,17.8472,588000.0
2011-08-08 15:50:00,18.32,18.34,18.15,18.15,823200.0,17.8472,17.8667,17.6816,17.6816,823200.0
2011-08-09 09:30:00,18.27,18.49,18.19,18.33,354500.0,17.7985,18.0128,17.7205,17.8569,354500.0
2011-08-09 09:40:00,18.33,18.37,18.05,18.22,390500.0,17.8569,17.8959,17.5842,17.7498,390500.0
2011-08-09 09:50:00,18.22,18.36,18.22,18.35,221400.0,17.7498,17.8862,17.7498,17.8764,221400.0
2011-08-09 10:00:00,18.35,18.47,18.3,18.35,762800.0,17.8764,17.9933,17.8277,17.8764,762800.0
2011-08-09 10:10:00,18.36,18.41,18.3,18.41,404800.0,17.8862,17.9349,17.8277,17.9349,404800.0
2011-08-09 10:20:00,18.41,18.5,18.34,18.5,600200.0,17.9349,18.0225,17.8667,18.0225,600200.0
2011-08-09 10:30:00,18.5,18.59,18.42,18.42,399200.0,18.0225,18.1102,17.9446,17.9446,399200.0
2011-08-09 10:40:00,18.42,18.54,18.33,18.48,268400.0,17.9446,18.0615,17.8569,18.0031,268400.0
2011-08-09 10:50:00,18.48,18.51,18.36,18.37,271700.0,18.0031,18.0323,17.8862,17.8959,271700.0
2011-08-09 11:00:00,18.37,18.38,18.16,18.18,211200.0,17.8959,17.9056,17.6913,17.7108,211200.0
2011-08-09 11:10:00,18.17,18.21,18.09,18.16,236500.0,17.7011,17.74,17.6231,17.6913,236500.0
2011-08-09 11:20:00,18.16,18.32,18.15,18.31,129800.0,17.6913,17.8472,17.6816,17.8374,129800.0
2011-08-09 11:30:00,18.31,18.38,18.26,18.35,141900.0,17.8374,17.9056,17.7887,17.8764,141900.0
2011-08-09 11:40:00,18.34,18.41,18.32,18.38,97400.0,17.8667,17.9349,17.8472,17.9056,97400.0
2011-08-09 11:50:00,18.38,18.48,18.38,18.44,248100.0,17.9056,18.0031,17.9056,17.9641,248100.0
2011-08-09 12:00:00,18.44,18.56,18.44,18.54,226300.0,17.9641,18.081,17.9641,18.0615,226300.0
2011-08-09 12:10:00,18.53,18.55,18.48,18.52,216200.0,18.0518,18.0713,18.0031,18.042,216200.0
2011-08-09 12:20:00,18.52,18.53,18.43,18.45,173400.0,18.042,18.0518,17.9544,17.9738,173400.0
2011-08-09 12:30:00,18.45,18.45,18.4,18.45,206100.0,17.9738,17.9738,17.9251,17.9738,206100.0
2011-08-09 12:40:00,18.45,18.45,18.43,18.43,65800.0,17.9738,17.9738,17.9544,17.9544,65800.0
2011-08-09 12:50:00,18.42,18.43,18.33,18.35,131600.0,17.9446,17.9544,17.8569,17.8764,131600.0
2011-08-09 13:00:00,18.35,18.35,18.29,18.31,180300.0,17.8764,17.8764,17.818,17.8374,180300.0
2011-08-09 13:10:00,18.31,18.34,18.3,18.31,136500.0,17.8374,17.8667,17.8277,17.8374,136500.0
2011-08-09 13:20:00,18.31,18.35,18.31,18.34,124200.0,17.8374,17.8764,17.8374,17.8667,124200.0
2011-08-09 13:30:00,18.34,18.35,18.25,18.26,125000.0,17.8667,17.8764,17.779,17.7887,125000.0
2011-08-09 13:40:00,18.27,18.28,18.18,18.21,215500.0,17.7985,17.8082,17.7108,17.74,215500.0
2011-08-09 13:50:00,18.21,18.23,18.08,18.18,242300.0,17.74,17.7595,17.6134,17.7108,242300.0
2011-08-09 14:00:00,18.19,18.23,18.14,18.16,256100.0,17.7205,17.7595,17.6718,17.6913,256100.0
2011-08-09 14:10:00,18.16,18.43,18.13,18.23,253400.0,17.6913,17.9544,17.6621,17.7595,253400.0
2011-08-09 14:20:00,18.24,18.27,17.99,18.21,718100.0,17.7693,17.7985,17.5257,17.74,718100.0
2011-08-09 14:30:00,18.21,18.21,17.88,17.89,520000.0,17.74,17.74,17.4185,17.4283,520000.0
2011-08-09 14:40:00,17.89,17.89,17.58,17.74,482900.0,17.4283,17.4283,17.1263,17.2822,482900.0
2011-08-09 14:50:00,17.73,17.93,17.71,17.87,341100.0,17.2724,17.4673,17.2529,17.4088,341100.0
2011-08-09 15:00:00,17.86,18.0,17.73,17.94,258600.0,17.3991,17.5354,17.2724,17.477,258600.0
2011-08-09 15:10:00,17.93,18.32,17.93,18.24,352800.0,17.4673,17.8472,17.4673,17.7693,352800.0
2011-08-09 15:20:00,18.24,18.29,18.14,18.25,239200.0,17.7693,17.818,17.6718,17.779,239200.0
2011-08-09 15:30:00,18.24,18.29,18.16,18.27,337400.0,17.7693,17.818,17.6913,17.7985,337400.0
2011-08-09 15:40:00,18.27,18.64,18.26,18.59,652500.0,17.7985,18.1589,17.7887,18.1102,652500.0
2011-08-09 15:50:00,18.59,18.63,18.55,18.6,1988200.0,18.1102,18.1492,18.0713,18.12,1988200.0
2011-08-10 09:30:00,18.24,18.26,17.81,17.88,290600.0,17.7693,17.7887,17.3504,17.4185,290600.0
2011-08-10 09:40:00,17.89,18.17,17.77,18.13,278300.0,17.4283,17.7011,17.3114,17.6621,278300.0
2011-08-10 09:50:00,18.13,18.13,17.92,17.92,304700.0,17.6621,17.6621,17.4575,17.4575,304700.0
2011-08-10 10:00:00,17.93,18.04,17.86,17.86,311800.0,17.4673,17.5744,17.3991,17.3991,311800.0
2011-08-10 10:10:00,17.86,17.86,17.71,17.75,320600.0,17.3991,17.3991,17.2529,17.2919,320600.0
2011-08-10 10:20:00,17.75,17.82,17.64,17.71,333600.0,17.2919,17.3601,17.1847,17.2529,333600.0
2011-08-10 10:30:00,17.72,18.0,17.7,17.87,737800.0,17.2627,17.5354,17.2432,17.4088,737800.0
2011-08-10 10:40:00,17.88,17.91,17.76,17.81,307100.0,17.4185,17.4478,17.3016,17.3504,307100.0
2011-08-10 10:50:00,17.82,17.86,17.72,17.82,263100.0,17.3601,17.3991,17.2627,17.3601,263100.0
2011-08-10 11:00:00,17.82,17.83,17.63,17.72,277300.0,17.3601,17.3698,17.175,17.2627,277300.0
2011-08-10 11:10:00,17.71,17.91,17.69,17.84,209500.0,17.2529,17.4478,17.2335,17.3796,209500.0
2011-08-10 11:20:00,17.83,17.85,17.73,17.75,134900.0,17.3698,17.3893,17.2724,17.2919,134900.0
2011-08-10 11:30:00,17.76,17.85,17.72,17.79,276500.0,17.3016,17.3893,17.2627,17.3309,276500.0
2011-08-10 11:40:00,17.79,17.89,17.74,17.74,183800.0,17.3309,17.4283,17.2822,17.2822,183800.0
2011-08-10 11:50:00,17.74,17.87,17.74,17.81,329700.0,17.2822,17.4088,17.2822,17.3504,329700.0
2011-08-10 12:00:00,17.81,17.94,17.77,17.86,260600.0,17.3504,17.477,17.3114,17.3991,260600.0
2011-08-10 12:10:00,17.87,17.88,17.83,17.88,195600.0,17.4088,17.4185,17.3698,17.4185,195600.0
2011-08-10 12:20:00,17.87,17.88,17.7,17.7,172700.0,17.4088,17.4185,17.2432,17.2432,172700.0
2011-08-10 12:30:00,17.71,17.73,17.59,17.63,198000.0,17.2529,17.2724,17.136,17.175,198000.0
2011-08-10 12:40:00,17.64,17.72,17.59,17.71,209500.0,17.1847,17.2627,17.136,17.2529,209500.0
2011-08-10 12:50:00,17.71,17.78,17.67,17.76,175400.0,17.2529,17.3211,17.214,17.3016,175400.0
2011-08-10 13:00:00,17.76,17.77,17.64,17.69,197800.0,17.3016,17.3114,17.1847,17.2335,197800.0
2011-08-10 13:10:00,17.69,17.7,17.58,17.58,241000.0,17.2335,17.2432,17.1263,17.1263,241000.0
2011-08-10 13:20:00,17.58,17.6,17.52,17.59,434500.0,17.1263,17.1458,17.0678,17.136,434500.0
2011-08-10 13:30:00,17.58,17.63,17.52,17.62,293500.0,17.1263,17.175,17.0678,17.1653,293500.0
2011-08-10 13:40:00,17.62,17.76,17.61,17.72,226100.0,17.1653,17.3016,17.1555,17.2627,226100.0
2011-08-10 13:50:00,17.72,17.75,17.7,17.74,312600.0,17.2627,17.2919,17.2432,17.2822,312600.0
2011-08-10 14:00:00,17.73,17.74,17.64,17.74,269300.0,17.2724,17.2822,17.1847,17.2822,269300.0
2011-08-10 14:10:00,17.74,17.84,17.73,17.8,293300.0,17.2822,17.3796,17.2724,17.3406,293300.0
2011-08-10 14:20:00,17.81,17.93,17.8,17.91,638100.0,17.3504,17.4673,17.3406,17.4478,638100.0
2011-08-10 14:30:00,17.9,17.97,17.88,17.88,415000.0,17.438,17.5062,17.4185,17.4185,415000.0
2011-08-10 14:40:00,17.88,18.0,17.88,17.95,240300.0,17.4185,17.5354,17.4185,17.4867,240300.0
2011-08-10 14:50:00,17.95,17.95,17.85,17.88,281900.0,17.4867,17.4867,17.3893,17.4185,281900.0
2011-08-10 15:00:00,17.88,17.93,17.82,17.82,481400.0,17.4185,17.4673,17.3601,17.3601,481400.0
2011-08-10 15:10:00,17.83,17.92,17.81,17.9,428000.0,17.3698,17.4575,17.3504,17.438,428000.0
2011-08-10 15:20:00,17.91,18.03,17.9,17.92,512800.0,17.4478,17.5647,17.438,17.4575,512800.0
2011-08-10 15:30:00,17.93,17.96,17.87,17.93,661500.0,17.4673,17.4965,17.4088,17.4673,661500.0
2011-08-10 15:40:00,17.94,18.0,17.85,17.87,637600.0,17.477,17.5354,17.3893,17.4088,637600.0
2011-08-10 15:50:00,17.88,17.89,17.6,17.61,832600.0,17.4185,17.4283,17.1458,17.1555,832600.0
2011-08-11 09:30:00,18.28,19.18,18.04,18.97,1127900.0,17.8082,18.685,17.5744,18.4804,1127900.0
2011-08-11 09:40:00,18.94,19.0,18.76,18.8,692800.0,18.4512,18.5096,18.2758,18.3148,692800.0
2011-08-11 09:50:00,18.79,19.0,18.64,18.99,563100.0,18.3051,18.5096,18.1589,18.4999,563100.0
2011-08-11 10:00:00,19.0,19.16,18.93,19.09,664400.0,18.5096,18.6655,18.4414,18.5973,664400.0
2011-08-11 10:10:00,19.08,19.31,18.91,19.25,609000.0,18.5876,18.8116,18.422,18.7532,609000.0
2011-08-11 10:20:00,19.25,19.26,19.09,19.09,501800.0,18.7532,18.7629,18.5973,18.5973,501800.0
2011-08-11 10:30:00,19.1,19.24,19.03,19.13,477000.0,18.6071,18.7434,18.5389,18.6363,477000.0
2011-08-11 10:40:00,19.14,19.25,19.06,19.24,299100.0,18.646,18.7532,18.5681,18.7434,299100.0
2011-08-11 10:50:00,19.24,19.25,18.95,18.95,215200.0,18.7434,18.7532,18.4609,18.4609,215200.0
2011-08-11 11:00:00,18.96,19.08,18.95,18.98,157300.0,18.4707,18.5876,18.4609,18.4902,157300.0
2011-08-11 11:10:00,18.98,18.98,18.77,18.79,268100.0,18.4902,18.4902,18.2856,18.3051,268100.0
2011-08-11 11:20:00,18.8,18.97,18.79,18.97,332200.0,18.3148,18.4804,18.3051,18.4804,332200.0
2011-08-11 11:30:00,18.97,19.02,18.84,18.89,161900.0,18.4804,18.5291,18.3538,18.4025,161900.0
2011-08-11 11:40:00,18.89,19.01,18.89,18.97,147400.0,18.4025,18.5194,18.4025,18.4804,147400.0
2011-08-11 11:50:00,18.97,19.03,18.96,18.98,231900.0,18.4804,18.5389,18.4707,18.4902,231900.0
2011-08-11 12:00:00,18.97,19.05,18.9,19.0,420700.0,18.4804,18.5584,18.4122,18.5096,420700.0
2011-08-11 12:10:00,19.0,19.09,18.96,19.05,192800.0,18.5096,18.5973,18.4707,18.5584,192800.0
2011-08-11 12:20:00,19.05,19.11,18.95,19.0,477000.0,18.5584,18.6168,18.4609,18.5096,477000.0
2011-08-11 12:30:00,19.0,19.07,18.97,19.07,155700.0,18.5096,18.5778,18.4804,18.5778,155700.0
2011-08-11 12:40:00,19.06,19.14,19.06,19.08,198300.0,18.5681,18.646,18.5681,18.5876,198300.0
2011-08-11 12:50:00,19.08,19.12,19.05,19.1,293700.0,18.5876,18.6265,18.5584,18.6071,293700.0
2011-08-11 13:00:00,19.1,19.1,18.99,19.06,435500.0,18.6071,18.6071,18.4999,18.5681,435500.0
2011-08-11 13:10:00,19.07,19.11,19.03,19.04,122600.0,18.5778,18.6168,18.5389,18.5486,122600.0
2011-08-11 13:20:00,19.03,19.11,19.01,19.08,169200.0,18.5389,18.6168,18.5194,18.5876,169200.0
2011-08-11 13:30:00,19.08,19.11,19.04,19.05,237900.0,18.5876,18.6168,18.5486,18.5584,237900.0
2011-08-11 13:40:00,19.05,19.09,18.93,18.97,182100.0,18.5584,18.5973,18.4414,18.4804,182100.0
2011-08-11 13:50:00,18.98,19.04,18.94,19.03,111300.0,18.4902,18.5486,18.4512,18.5389,111300.0
2011-08-11 14:00:00,19.03,19.1,18.98,19.09,184500.0,18.5389,18.6071,18.4902,18.5973,184500.0
2011-08-11 14:10:00,19.09,19.16,19.08,19.14,263900.0,18.5973,18.6655,18.5876,18.646,263900.0
2011-08-11 14:20:00,19.14,19.18,19.11,19.17,178600.0,18.646,18.685,18.6168,18.6753,178600.0
2011-08-11 14:30:00,19.17,19.17,19.05,19.09,150200.0,18.6753,18.6753,18.5584,18.5973,150200.0
2011-08-11 14:40:00,19.09,19.13,19.07,19.09,174300.0,18.5973,18.6363,18.5778,18.5973,174300.0
2011-08-11 14:50:00,19.09,19.2,19.07,19.18,298800.0,18.5973,18.7045,18.5778,18.685,298800.0
2011-08-11 15:00:00,19.18,19.27,19.17,19.21,410500.0,18.685,18.7727,18.6753,18.7142,410500.0
2011-08-11 15:10:00,19.22,19.27,19.21,19.24,329100.0,18.724,18.7727,18.7142,18.7434,329100.0
2011-08-11 15:20:00,19.24,19.33,19.24,19.28,350000.0,18.7434,18.8311,18.7434,18.7824,350000.0
2011-08-11 15:30:00,19.28,19.34,19.26,19.27,628100.0,18.7824,18.8409,18.7629,18.7727,628100.0
2011-08-11 15:40:00,19.28,19.38,19.26,19.3,634300.0,18.7824,18.8798,18.7629,18.8019,634300.0
2011-08-11 15:50:00,19.31,19.33,19.1,19.14,1173900.0,18.8116,18.8311,18.6071,18.646,1173900.0
2011-08-12 09:30:00,19.13,19.53,18.75,19.41,445600.0,18.6363,19.026,18.2661,18.9091,445600.0
2011-08-12 09:40:00,19.4,19.42,19.25,19.3,217600.0,18.8993,18.9188,18.7532,18.8019,217600.0
2011-08-12 09:50:00,19.3,19.32,19.15,19.25,275700.0,18.8019,18.8214,18.6558,18.7532,275700.0
2011-08-12 10:00:00,19.25,19.3,19.15,19.26,305900.0,18.7532,18.8019,18.6558,18.7629,305900.0
2011-08-12 10:10:00,19.27,19.38,19.18,19.37,209500.0,18.7727,18.8798,18.685,18.8701,209500.0
2011-08-12 10:20:00,19.37,19.43,19.29,19.42,256200.0,18.8701,18.9285,18.7922,18.9188,256200.0
2011-08-12 10:30:00,19.42,19.59,19.39,19.56,350700.0,18.9188,19.0844,18.8896,19.0552,350700.0
2011-08-12 10:40:00,19.56,19.61,19.44,19.49,270000.0,19.0552,19.1039,18.9383,18.987,270000.0
2011-08-12 10:50:00,19.5,19.61,19.42,19.55,233500.0,18.9967,19.1039,18.9188,19.0454,233500.0
2011-08-12 11:00:00,19.55,19.58,19.47,19.53,228800.0,19.0454,19.0747,18.9675,19.026,228800.0
2011-08-12 11:10:00,19.54,19.59,19.48,19.56,180400.0,19.0357,19.0844,18.9773,19.0552,180400.0
2011-08-12 11:20:00,19.55,19.57,19.49,19.55,171900.0,19.0454,19.0649,18.987,19.0454,171900.0
2011-08-12 11:30:00,19.55,19.65,19.53,19.64,109700.0,19.0454,19.1429,19.026,19.1331,109700.0
2011-08-12 11:40:00,19.64,19.77,19.62,19.74,277300.0,19.1331,19.2598,19.1136,19.2305,277300.0
2011-08-12 11:50:00,19.75,19.75,19.66,19.73,253400.0,19.2403,19.2403,19.1526,19.2208,253400.0
2011-08-12 12:00:00,19.72,19.74,19.67,19.72,242100.0,19.2111,19.2305,19.1623,19.2111,242100.0
2011-08-12 12:10:00,19.72,19.77,19.7,19.75,236700.0,19.2111,19.2598,19.1916,19.2403,236700.0
2011-08-12 12:20:00,19.74,19.75,19.64,19.69,121300.0,19.2305,19.2403,19.1331,19.1818,121300.0
2011-08-12 12:30:00,19.68,19.74,19.65,19.65,187800.0,19.1721,19.2305,19.1429,19.1429,187800.0
2011-08-12 12:40:00,19.66,19.73,19.66,19.66,106200.0,19.1526,19.2208,19.1526,19.1526,106200.0
2011-08-12 12:50:00,19.67,19.68,19.65,19.67,69200.0,19.1623,19.1721,19.1429,19.1623,69200.0
2011-08-12 13:00:00,19.67,19.77,19.67,19.74,114800.0,19.1623,19.2598,19.1623,19.2305,114800.0
2011-08-12 13:10:00,19.74,19.77,19.74,19.76,99200.0,19.2305,19.2598,19.2305,19.25,99200.0
2011-08-12 13:20:00,19.76,19.77,19.7,19.72,222200.0,19.25,19.2598,19.1916,19.2111,222200.0
2011-08-12 13:30:00,19.71,19.8,19.69,19.79,147500.0,19.2013,19.289,19.1818,19.2793,147500.0
2011-08-12 13:40:00,19.79,19.9,19.79,19.88,249900.0,19.2793,19.3864,19.2793,19.3669,249900.0
2011-08-12 13:50:00,19.88,19.91,19.84,19.87,139300.0,19.3669,19.3962,19.328,19.3572,139300.0
2011-08-12 14:00:00,19.87,19.94,19.87,19.94,158500.0,19.3572,19.4254,19.3572,19.4254,158500.0
2011-08-12 14:10:00,19.93,19.94,19.78,19.79,403900.0,19.4156,19.4254,19.2695,19.2793,403900.0
2011-08-12 14:20:00,19.79,19.79,19.68,19.76,281100.0,19.2793,19.2793,19.1721,19.25,281100.0
2011-08-12 14:30:00,19.75,19.78,19.69,19.69,160600.0,19.2403,19.2695,19.1818,19.1818,160600.0
2011-08-12 14:40:00,19.7,19.75,19.68,19.72,362900.0,19.1916,19.2403,19.1721,19.2111,362900.0
2011-08-12 14:50:00,19.72,19.76,19.67,19.74,137500.0,19.2111,19.25,19.1623,19.2305,137500.0
2011-08-12 15:00:00,19.73,19.84,19.73,19.77,191800.0,19.2208,19.328,19.2208,19.2598,191800.0
2011-08-12 15:10:00,19.77,19.84,19.75,19.82,230100.0,19.2598,19.328,19.2403,19.3085,230100.0
2011-08-12 15:20:00,19.82,19.88,19.81,19.84,295500.0,19.3085,19.3669,19.2987,19.328,295500.0
2011-08-12 15:30:00,19.84,19.85,19.76,19.83,475900.0,19.328,19.3377,19.25,19.3182,475900.0
2011-08-12 15:40:00,19.83,19.89,19.81,19.87,799200.0,19.3182,19.3767,19.2987,19.3572,799200.0
2011-08-12 15:50:00,19.87,19.92,19.87,19.92,964300.0,19.3572,19.4059,19.3572,19.4059,964300.0
2011-08-15 09:30:00,19.95,20.05,19.79,20.05,324100.0,19.4351,19.5325,19.2793,19.5325,324100.0
2011-08-15 09:40:00,20.05,20.39,20.04,20.22,426600.0,19.5325,19.8638,19.5228,19.6982,426600.0
2011-08-15 09:50:00,20.23,20.24,20.06,20.1,185100.0,19.7079,19.7176,19.5423,19.5813,185100.0
2011-08-15 10:00:00,20.1,20.16,20.02,20.15,139200.0,19.5813,19.6397,19.5033,19.63,139200.0
2011-08-15 10:10:00,20.15,20.2,20.12,20.14,120700.0,19.63,19.6787,19.6007,19.6202,120700.0
2011-08-15 10:20:00,20.15,20.19,20.14,20.17,112000.0,19.63,19.6689,19.6202,19.6494,112000.0
2011-08-15 10:30:00,20.17,20.19,20.14,20.15,143300.0,19.6494,19.6689,19.6202,19.63,143300.0
2011-08-15 10:40:00,20.15,20.18,20.11,20.18,158600.0,19.63,19.6592,19.591,19.6592,158600.0
2011-08-15 10:50:00,20.18,20.18,20.12,20.12,101800.0,19.6592,19.6592,19.6007,19.6007,101800.0
2011-08-15 11:00:00,20.12,20.14,19.99,19.99,69100.0,19.6007,19.6202,19.4741,19.4741,69100.0
2011-08-15 11:10:00,19.99,20.02,19.92,19.93,103900.0,19.4741,19.5033,19.4059,19.4156,103900.0
2011-08-15 11:20:00,19.93,19.99,19.9,19.96,112800.0,19.4156,19.4741,19.3864,19.4449,112800.0
2011-08-15 11:30:00,19.96,19.98,19.91,19.98,150900.0,19.4449,19.4643,19.3962,19.4643,150900.0
2011-08-15 11:40:00,19.98,20.09,19.98,20.08,98900.0,19.4643,19.5715,19.4643,19.5618,98900.0
2011-08-15 11:50:00,20.09,20.15,20.08,20.12,132200.0,19.5715,19.63,19.5618,19.6007,132200.0
2011-08-15 12:00:00,20.12,20.19,20.11,20.11,174200.0,19.6007,19.6689,19.591,19.591,174200.0
2011-08-15 12:10:00,20.11,20.16,20.09,20.16,54200.0,19.591,19.6397,19.5715,19.6397,54200.0
2011-08-15 12:20:00,20.16,20.17,20.13,20.17,55500.0,19.6397,19.6494,19.6105,19.6494,55500.0
2011-08-15 12:30:00,20.16,20.16,20.08,20.13,80200.0,19.6397,19.6397,19.5618,19.6105,80200.0
2011-08-15 12:40:00,20.13,20.14,20.1,20.12,74600.0,19.6105,19.6202,19.5813,19.6007,74600.0
2011-08-15 12:50:00,20.12,20.17,20.12,20.17,97800.0,19.6007,19.6494,19.6007,19.6494,97800.0
2011-08-15 13:00:00,20.17,20.18,20.1,20.13,140400.0,19.6494,19.6592,19.5813,19.6105,140400.0
2011-08-15 13:10:00,20.14,20.14,20.06,20.07,145900.0,19.6202,19.6202,19.5423,19.552,145900.0
2011-08-15 13:20:00,20.06,20.13,20.05,20.13,157500.0,19.5423,19.6105,19.5325,19.6105,157500.0
2011-08-15 13:30:00,20.12,20.13,20.07,20.1,76700.0,19.6007,19.6105,19.552,19.5813,76700.0
2011-08-15 13:40:00,20.1,20.14,20.09,20.1,75800.0,19.5813,19.6202,19.5715,19.5813,75800.0
2011-08-15 13:50:00,20.09,20.16,20.08,20.15,110600.0,19.5715,19.6397,19.5618,19.63,110600.0
2011-08-15 14:00:00,20.15,20.17,20.13,20.15,48800.0,19.63,19.6494,19.6105,19.63,48800.0
2011-08-15 14:10:00,20.16,20.16,20.12,20.16,53200.0,19.6397,19.6397,19.6007,19.6397,53200.0
2011-08-15 14:20:00,20.15,20.21,20.15,20.21,100300.0,19.63,19.6884,19.63,19.6884,100300.0
2011-08-15 14:30:00,20.21,20.21,20.14,20.15,121100.0,19.6884,19.6884,19.6202,19.63,121100.0
2011-08-15 14:40:00,20.16,20.19,20.14,20.19,68100.0,19.6397,19.6689,19.6202,19.6689,68100.0
2011-08-15 14:50:00,20.19,20.19,20.16,20.19,87000.0,19.6689,19.6689,19.6397,19.6689,87000.0
2011-08-15 15:00:00,20.19,20.22,20.16,20.2,78400.0,19.6689,19.6982,19.6397,19.6787,78400.0
2011-08-15 15:10:00,20.2,20.21,20.18,20.19,66100.0,19.6787,19.6884,19.6592,19.6689,66100.0
2011-08-15 15:20:00,20.2,20.23,20.15,20.16,124100.0,19.6787,19.7079,19.63,19.6397,124100.0
2011-08-15 15:30:00,20.16,20.22,20.15,20.21,175700.0,19.6397,19.6982,19.63,19.6884,175700.0
2011-08-15 15:40:00,20.21,20.25,20.19,20.23,148600.0,19.6884,19.7274,19.6689,19.7079,148600.0
2011-08-15 15:50:00,20.23,20.28,20.22,20.28,259600.0,19.7079,19.7566,19.6982,19.7566,259600.0
2011-08-16 09:30:00,20.1,20.24,20.0,20.13,109600.0,19.5813,19.7176,19.4838,19.6105,109600.0
2011-08-16 09:40:00,20.13,20.16,20.01,20.05,136900.0,19.6105,19.6397,19.4936,19.5325,136900.0
2011-08-16 09:50:00,20.05,20.07,19.99,20.03,111100.0,19.5325,19.552,19.4741,19.5131,111100.0
2011-08-16 10:00:00,20.03,20.1,19.89,19.93,160500.0,19.5131,19.5813,19.3767,19.4156,160500.0
2011-08-16 10:10:00,19.92,20.01,19.87,20.0,113800.0,19.4059,19.4936,19.3572,19.4838,113800.0
2011-08-16 10:20:00,20.01,20.09,20.0,20.09,99400.0,19.4936,19.5715,19.4838,19.5715,99400.0
2011-08-16 10:30:00,20.09,20.11,20.03,20.04,61900.0,19.5715,19.591,19.5131,19.5228,61900.0
2011-08-16 10:40:00,20.04,20.07,20.01,20.06,95600.0,19.5228,19.552,19.4936,19.5423,95600.0
2011-08-16 10:50:00,20.05,20.1,20.04,20.05,62500.0,19.5325,19.5813,19.5228,19.5325,62500.0
2011-08-16 11:00:00,20.06,20.07,20.03,20.03,44300.0,19.5423,19.552,19.5131,19.5131,44300.0
2011-08-16 11:10:00,20.02,20.02,19.94,19.95,73700.0,19.5033,19.5033,19.4254,19.4351,73700.0
2011-08-16 11:20:00,19.95,19.96,19.93,19.93,44000.0,19.4351,19.4449,19.4156,19.4156,44000.0
2011-08-16 11:30:00,19.94,19.99,19.93,19.97,64800.0,19.4254,19.4741,19.4156,19.4546,64800.0
2011-08-16 11:40:00,19.96,20.02,19.95,19.99,73100.0,19.4449,19.5033,19.4351,19.4741,73100.0
2011-08-16 11:50:00,19.99,20.02,19.99,20.02,39100.0,19.4741,19.5033,19.4741,19.5033,39100.0
2011-08-16 12:00:00,20.01,20.06,19.99,20.06,86900.0,19.4936,19.5423,19.4741,19.5423,86900.0
2011-08-16 12:10:00,20.06,20.08,19.91,19.95,304100.0,19.5423,19.5618,19.3962,19.4351,304100.0
2011-08-16 12:20:00,19.95,19.98,19.79,19.82,201900.0,19.4351,19.4643,19.2793,19.3085,201900.0
2011-08-16 12:30:00,19.82,19.9,19.78,19.85,147000.0,19.3085,19.3864,19.2695,19.3377,147000.0
2011-08-16 12:40:00,19.85,19.87,19.76,19.8,95500.0,19.3377,19.3572,19.25,19.289,95500.0
2011-08-16 12:50:00,19.79,19.82,19.76,19.78,95100.0,19.2793,19.3085,19.25,19.2695,95100.0
2011-08-16 13:00:00,19.77,19.78,19.67,19.71,198200.0,19.2598,19.2695,19.1623,19.2013,198200.0
2011-08-16 13:10:00,19.71,19.77,19.69,19.77,140600.0,19.2013,19.2598,19.1818,19.2598,140600.0
2011-08-16 13:20:00,19.77,19.8,19.72,19.75,90700.0,19.2598,19.289,19.2111,19.2403,90700.0
2011-08-16 13:30:00,19.74,19.81,19.73,19.78,91600.0,19.2305,19.2987,19.2208,19.2695,91600.0
2011-08-16 13:40:00,19.78,19.82,19.78,19.81,48700.0,19.2695,19.3085,19.2695,19.2987,48700.0
2011-08-16 13:50:00,19.82,19.91,19.81,19.89,86200.0,19.3085,19.3962,19.2987,19.3767,86200.0
2011-08-16 14:00:00,19.9,19.96,19.9,19.9,98400.0,19.3864,19.4449,19.3864,19.3864,98400.0
2011-08-16 14:10:00,19.91,20.0,19.91,19.98,108200.0,19.3962,19.4838,19.3962,19.4643,108200.0
2011-08-16 14:20:00,19.98,20.0,19.94,19.97,73200.0,19.4643,19.4838,19.4254,19.4546,73200.0
2011-08-16 14:30:00,19.97,20.0,19.91,19.92,112300.0,19.4546,19.4838,19.3962,19.4059,112300.0
2011-08-16 14:40:00,19.93,20.0,19.92,19.98,110200.0,19.4156,19.4838,19.4059,19.4643,110200.0
2011-08-16 14:50:00,19.99,19.99,19.9,19.9,86200.0,19.4741,19.4741,19.3864,19.3864,86200.0
2011-08-16 15:00:00,19.9,19.99,19.9,19.98,124100.0,19.3864,19.4741,19.3864,19.4643,124100.0
2011-08-16 15:10:00,19.98,20.04,19.96,20.03,136500.0,19.4643,19.5228,19.4449,19.5131,136500.0
2011-08-16 15:20:00,20.03,20.12,20.01,20.12,113000.0,19.5131,19.6007,19.4936,19.6007,113000.0
2011-08-16 15:30:00,20.12,20.13,20.07,20.09,89200.0,19.6007,19.6105,19.552,19.5715,89200.0
2011-08-16 15:40:00,20.09,20.13,20.03,20.06,218000.0,19.5715,19.6105,19.5131,19.5423,218000.0
2011-08-16 15:50:00,20.06,20.07,19.98,20.01,273600.0,19.5423,19.552,19.4643,19.4936,273600.0
2011-08-17 09:30:00,20.14,20.22,20.0,20.22,95600.0,19.6202,19.6982,19.4838,19.6982,95600.0
2011-08-17 09:40:00,20.21,20.32,20.11,20.32,115600.0,19.6884,19.7956,19.591,19.7956,115600.0
2011-08-17 09:50:00,20.32,20.41,20.31,20.37,106000.0,19.7956,19.8833,19.7858,19.8443,106000.0
2011-08-17 10:00:00,20.38,20.38,20.27,20.3,69000.0,19.854,19.854,19.7469,19.7761,69000.0
2011-08-17 10:10:00,20.29,20.3,20.19,20.28,91800.0,19.7663,19.7761,19.6689,19.7566,91800.0
2011-08-17 10:20:00,20.28,20.32,20.24,20.31,66700.0,19.7566,19.7956,19.7176,19.7858,66700.0
2011-08-17 10:30:00,20.3,20.3,20.21,20.26,65800.0,19.7761,19.7761,19.6884,19.7371,65800.0
2011-08-17 10:40:00,20.25,20.27,20.22,20.23,77200.0,19.7274,19.7469,19.6982,19.7079,77200.0
2011-08-17 10:50:00,20.23,20.23,20.08,20.08,85700.0,19.7079,19.7079,19.5618,19.5618,85700.0
2011-08-17 11:00:00,20.08,20.15,20.05,20.15,113700.0,19.5618,19.63,19.5325,19.63,113700.0
2011-08-17 11:10:00,20.14,20.2,20.14,20.14,104800.0,19.6202,19.6787,19.6202,19.6202,104800.0
2011-08-17 11:20:00,20.15,20.15,20.03,20.03,53200.0,19.63,19.63,19.5131,19.5131,53200.0
2011-08-17 11:30:00,20.04,20.05,19.98,19.98,81700.0,19.5228,19.5325,19.4643,19.4643,81700.0
2011-08-17 11:40:00,19.98,20.0,19.9,19.91,252700.0,19.4643,19.4838,19.3864,19.3962,252700.0
2011-08-17 11:50:00,19.91,19.91,19.8,19.85,159600.0,19.3962,19.3962,19.289,19.3377,159600.0
2011-08-17 12:00:00,19.85,19.86,19.75,19.77,268700.0,19.3377,19.3474,19.2403,19.2598,268700.0
2011-08-17 12:10:00,19.78,19.84,19.75,19.81,67800.0,19.2695,19.328,19.2403,19.2987,67800.0
2011-08-17 12:20:00,19.8,19.82,19.78,19.81,97800.0,19.289,19.3085,19.2695,19.2987,97800.0
2011-08-17 12:30:00,19.82,19.88,19.82,19.84,68900.0,19.3085,19.3669,19.3085,19.328,68900.0
2011-08-17 12:40:00,19.85,19.88,19.84,19.88,84400.0,19.3377,19.3669,19.328,19.3669,84400.0
2011-08-17 12:50:00,19.88,19.9,19.77,19.8,258900.0,19.3669,19.3864,19.2598,19.289,258900.0
2011-08-17 13:00:00,19.8,19.81,19.68,19.7,240100.0,19.289,19.2987,19.1721,19.1916,240100.0
2011-08-17 13:10:00,19.71,19.74,19.68,19.73,149300.0,19.2013,19.2305,19.1721,19.2208,149300.0
2011-08-17 13:20:00,19.74,19.77,19.59,19.63,284600.0,19.2305,19.2598,19.0844,19.1234,284600.0
2011-08-17 13:30:00,19.64,19.67,19.63,19.63,145000.0,19.1331,19.1623,19.1234,19.1234,145000.0
2011-08-17 13:40:00,19.64,19.64,19.55,19.57,231500.0,19.1331,19.1331,19.0454,19.0649,231500.0
2011-08-17 13:50:00,19.57,19.59,19.53,19.56,202200.0,19.0649,19.0844,19.026,19.0552,202200.0
2011-08-17 14:00:00,19.57,19.67,19.57,19.65,121200.0,19.0649,19.1623,19.0649,19.1429,121200.0
2011-08-17 14:10:00,19.65,19.76,19.65,19.76,93100.0,19.1429,19.25,19.1429,19.25,93100.0
2011-08-17 14:20:00,19.76,19.78,19.69,19.72,260200.0,19.25,19.2695,19.1818,19.2111,260200.0
2011-08-17 14:30:00,19.72,19.76,19.71,19.71,75400.0,19.2111,19.25,19.2013,19.2013,75400.0
2011-08-17 14:40:00,19.71,19.75,19.7,19.73,81600.0,19.2013,19.2403,19.1916,19.2208,81600.0
2011-08-17 14:50:00,19.73,19.79,19.72,19.77,103100.0,19.2208,19.2793,19.2111,19.2598,103100.0
2011-08-17 15:00:00,19.77,19.8,19.75,19.8,88500.0,19.2598,19.289,19.2403,19.289,88500.0
2011-08-17 15:10:00,19.8,19.83,19.79,19.83,132300.0,19.289,19.3182,19.2793,19.3182,132300.0
2011-08-17 15:20:00,19.83,19.87,19.81,19.85,204500.0,19.3182,19.3572,19.2987,19.3377,204500.0
2011-08-17 15:30:00,19.85,19.86,19.8,19.82,188000.0,19.3377,19.3474,19.289,19.3085,188000.0
2011-08-17 15:40:00,19.82,19.87,19.8,19.87,383200.0,19.3085,19.3572,19.289,19.3572,383200.0
2011-08-17 15:50:00,19.87,19.91,19.85,19.91,509200.0,19.3572,19.3962,19.3377,19.3962,509200.0
2011-08-18 09:30:00,19.34,19.39,18.92,19.03,405200.0,18.8409,18.8896,18.4317,18.5389,405200.0
2011-08-18 09:40:00,19.03,19.05,18.68,18.77,758100.0,18.5389,18.5584,18.1979,18.2856,758100.0
2011-08-18 09:50:00,18.77,18.96,18.76,18.8,228400.0,18.2856,18.4707,18.2758,18.3148,228400.0
2011-08-18 10:00:00,18.79,18.79,18.41,18.51,493000.0,18.3051,18.3051,17.9349,18.0323,493000.0
2011-08-18 10:10:00,18.51,18.81,18.49,18.75,232500.0,18.0323,18.3245,18.0128,18.2661,232500.0
2011-08-18 10:20:00,18.74,18.87,18.69,18.84,82100.0,18.2564,18.383,18.2076,18.3538,82100.0
2011-08-18 10:30:00,18.84,18.84,18.69,18.74,165400.0,18.3538,18.3538,18.2076,18.2564,165400.0
2011-08-18 10:40:00,18.74,18.77,18.64,18.77,110800.0,18.2564,18.2856,18.1589,18.2856,110800.0
2011-08-18 10:50:00,18.76,18.88,18.76,18.88,136800.0,18.2758,18.3927,18.2758,18.3927,136800.0
2011-08-18 11:00:00,18.89,18.93,18.81,18.89,175000.0,18.4025,18.4414,18.3245,18.4025,175000.0
2011-08-18 11:10:00,18.88,18.9,18.82,18.86,152300.0,18.3927,18.4122,18.3343,18.3733,152300.0
2011-08-18 11:20:00,18.86,18.91,18.84,18.91,63000.0,18.3733,18.422,18.3538,18.422,63000.0
2011-08-18 11:30:00,18.91,18.98,18.89,18.95,119500.0,18.422,18.4902,18.4025,18.4609,119500.0
2011-08-18 11:40:00,18.95,18.98,18.93,18.98,86400.0,18.4609,18.4902,18.4414,18.4902,86400.0
2011-08-18 11:50:00,18.97,18.98,18.94,18.97,59100.0,18.4804,18.4902,18.4512,18.4804,59100.0
2011-08-18 12:00:00,18.98,18.98,18.85,18.89,123700.0,18.4902,18.4902,18.3635,18.4025,123700.0
2011-08-18 12:10:00,18.89,19.02,18.89,19.01,102600.0,18.4025,18.5291,18.4025,18.5194,102600.0
2011-08-18 12:20:00,19.0,19.06,19.0,19.03,109000.0,18.5096,18.5681,18.5096,18.5389,109000.0
2011-08-18 12:30:00,19.02,19.03,18.95,19.0,77600.0,18.5291,18.5389,18.4609,18.5096,77600.0
2011-08-18 12:40:00,19.0,19.02,18.97,19.02,150400.0,18.5096,18.5291,18.4804,18.5291,150400.0
2011-08-18 12:50:00,19.02,19.07,19.02,19.07,89000.0,18.5291,18.5778,18.5291,18.5778,89000.0
2011-08-18 13:00:00,19.07,19.09,18.98,18.98,74800.0,18.5778,18.5973,18.4902,18.4902,74800.0
2011-08-18 13:10:00,18.98,18.98,18.93,18.96,73700.0,18.4902,18.4902,18.4414,18.4707,73700.0
2011-08-18 13:20:00,18.96,18.99,18.95,18.98,62300.0,18.4707,18.4999,18.4609,18.4902,62300.0
2011-08-18 13:30:00,18.97,18.98,18.87,18.88,111200.0,18.4804,18.4902,18.383,18.3927,111200.0
2011-08-18 13:40:00,18.88,18.99,18.87,18.98,170300.0,18.3927,18.4999,18.383,18.4902,170300.0
2011-08-18 13:50:00,18.98,18.98,18.89,18.91,87300.0,18.4902,18.4902,18.4025,18.422,87300.0
2011-08-18 14:00:00,18.91,19.02,18.9,19.0,219400.0,18.422,18.5291,18.4122,18.5096,219400.0
2011-08-18 14:10:00,19.0,19.03,18.97,19.01,106200.0,18.5096,18.5389,18.4804,18.5194,106200.0
2011-08-18 14:20:00,19.01,19.02,18.96,18.97,68800.0,18.5194,18.5291,18.4707,18.4804,68800.0
2011-08-18 14:30:00,18.98,18.99,18.93,18.96,149700.0,18.4902,18.4999,18.4414,18.4707,149700.0
2011-08-18 14:40:00,18.96,18.97,18.91,18.92,74400.0,18.4707,18.4804,18.422,18.4317,74400.0
2011-08-18 14:50:00,18.92,18.92,18.82,18.82,133500.0,18.4317,18.4317,18.3343,18.3343,133500.0
2011-08-18 15:00:00,18.82,18.83,18.74,18.79,144400.0,18.3343,18.344,18.2564,18.3051,144400.0
2011-08-18 15:10:00,18.78,18.8,18.72,18.75,143900.0,18.2953,18.3148,18.2369,18.2661,143900.0
2011-08-18 15:20:00,18.74,18.79,18.71,18.79,172700.0,18.2564,18.3051,18.2271,18.3051,172700.0
2011-08-18 15:30:00,18.79,18.81,18.75,18.77,324100.0,18.3051,18.3245,18.2661,18.2856,324100.0
2011-08-18 15:40:00,18.76,18.77,18.67,18.72,327600.0,18.2758,18.2856,18.1882,18.2369,327600.0
2011-08-18 15:50:00,18.72,18.92,18.71,18.86,701600.0,18.2369,18.4317,18.2271,18.3733,701600.0
2011-08-19 09:30:00,18.5,19.17,18.5,19.13,562000.0,18.0225,18.6753,18.0225,18.6363,562000.0
2011-08-19 09:40:00,19.14,19.29,19.1,19.11,307000.0,18.646,18.7922,18.6071,18.6168,307000.0
2011-08-19 09:50:00,19.11,19.41,19.1,19.41,340800.0,18.6168,18.9091,18.6071,18.9091,340800.0
2011-08-19 10:00:00,19.41,19.48,19.38,19.43,204400.0,18.9091,18.9773,18.8798,18.9285,204400.0
2011-08-19 10:10:00,19.43,19.61,19.37,19.54,250100.0,18.9285,19.1039,18.8701,19.0357,250100.0
2011-08-19 10:20:00,19.55,19.73,19.5,19.66,223300.0,19.0454,19.2208,18.9967,19.1526,223300.0
2011-08-19 10:30:00,19.65,19.7,19.5,19.51,189400.0,19.1429,19.1916,18.9967,19.0065,189400.0
2011-08-19 10:40:00,19.51,19.52,19.37,19.43,205800.0,19.0065,19.0162,18.8701,18.9285,205800.0
2011-08-19 10:50:00,19.44,19.44,19.33,19.39,180500.0,18.9383,18.9383,18.8311,18.8896,180500.0
2011-08-19 11:00:00,19.39,19.39,19.26,19.26,163500.0,18.8896,18.8896,18.7629,18.7629,163500.0
2011-08-19 11:10:00,19.27,19.29,19.14,19.19,336900.0,18.7727,18.7922,18.646,18.6947,336900.0
2011-08-19 11:20:00,19.19,19.28,19.18,19.28,99400.0,18.6947,18.7824,18.685,18.7824,99400.0
2011-08-19 11:30:00,19.28,19.32,19.24,19.3,185300.0,18.7824,18.8214,18.7434,18.8019,185300.0
2011-08-19 11:40:00,19.3,19.44,19.29,19.36,163800.0,18.8019,18.9383,18.7922,18.8604,163800.0
2011-08-19 11:50:00,19.37,19.47,19.36,19.46,112900.0,18.8701,18.9675,18.8604,18.9578,112900.0
2011-08-19 12:00:00,19.46,19.56,19.45,19.53,314100.0,18.9578,19.0552,18.948,19.026,314100.0
2011-08-19 12:10:00,19.54,19.6,19.52,19.58,199500.0,19.0357,19.0942,19.0162,19.0747,199500.0
2011-08-19 12:20:00,19.59,19.6,19.55,19.6,178100.0,19.0844,19.0942,19.0454,19.0942,178100.0
2011-08-19 12:30:00,19.61,19.71,19.59,19.65,165400.0,19.1039,19.2013,19.0844,19.1429,165400.0
2011-08-19 12:40:00,19.65,19.76,19.64,19.74,239800.0,19.1429,19.25,19.1331,19.2305,239800.0
2011-08-19 12:50:00,19.74,19.77,19.69,19.72,201400.0,19.2305,19.2598,19.1818,19.2111,201400.0
2011-08-19 13:00:00,19.72,19.82,19.71,19.82,350400.0,19.2111,19.3085,19.2013,19.3085,350400.0
2011-08-19 13:10:00,19.82,19.82,19.69,19.73,199100.0,19.3085,19.3085,19.1818,19.2208,199100.0
2011-08-19 13:20:00,19.73,19.75,19.69,19.75,168000.0,19.2208,19.2403,19.1818,19.2403,168000.0
2011-08-19 13:30:00,19.74,19.75,19.63,19.65,203300.0,19.2305,19.2403,19.1234,19.1429,203300.0
2011-08-19 13:40:00,19.66,19.67,19.55,19.65,192300.0,19.1526,19.1623,19.0454,19.1429,192300.0
2011-08-19 13:50:00,19.64,19.66,19.59,19.59,109200.0,19.1331,19.1526,19.0844,19.0844,109200.0
2011-08-19 14:00:00,19.6,19.6,19.5,19.52,237500.0,19.0942,19.0942,18.9967,19.0162,237500.0
2011-08-19 14:10:00,19.53,19.53,19.47,19.48,133200.0,19.026,19.026,18.9675,18.9773,133200.0
2011-08-19 14:20:00,19.46,19.47,19.4,19.46,188400.0,18.9578,18.9675,18.8993,18.9578,188400.0
2011-08-19 14:30:00,19.46,19.47,19.38,19.45,178700.0,18.9578,18.9675,18.8798,18.948,178700.0
2011-08-19 14:40:00,19.45,19.49,19.38,19.39,451000.0,18.948,18.987,18.8798,18.8896,451000.0
2011-08-19 14:50:00,19.4,19.42,19.37,19.37,386600.0,18.8993,18.9188,18.8701,18.8701,386600.0
2011-08-19 15:00:00,19.37,19.38,19.29,19.33,312500.0,18.8701,18.8798,18.7922,18.8311,312500.0
2011-08-19 15:10:00,19.33,19.35,19.25,19.3,302900.0,18.8311,18.8506,18.7532,18.8019,302900.0
2011-08-19 15:20:00,19.31,19.42,19.3,19.38,313800.0,18.8116,18.9188,18.8019,18.8798,313800.0
2011-08-19 15:30:00,19.38,19.39,19.28,19.32,308800.0,18.8798,18.8896,18.7824,18.8214,308800.0
2011-08-19 15:40:00,19.31,19.39,19.26,19.39,363800.0,18.8116,18.8896,18.7629,18.8896,363800.0
2011-08-19 15:50:00,19.38,19.43,19.28,19.3,650600.0,18.8798,18.9285,18.7824,18.8019,650600.0
2011-08-22 09:30:00,19.66,19.94,19.59,19.74,224800.0,19.1526,19.4254,19.0844,19.2305,224800.0
2011-08-22 09:40:00,19.76,19.83,19.51,19.63,137800.0,19.25,19.3182,19.0065,19.1234,137800.0
2011-08-22 09:50:00,19.64,19.64,19.5,19.57,128600.0,19.1331,19.1331,18.9967,19.0649,128600.0
2011-08-22 10:00:00,19.58,19.65,19.5,19.52,159100.0,19.0747,19.1429,18.9967,19.0162,159100.0
2011-08-22 10:10:00,19.52,19.73,19.48,19.71,158200.0,19.0162,19.2208,18.9773,19.2013,158200.0
2011-08-22 10:20:00,19.71,19.84,19.7,19.82,130900.0,19.2013,19.328,19.1916,19.3085,130900.0
2011-08-22 10:30:00,19.82,19.83,19.7,19.71,200200.0,19.3085,19.3182,19.1916,19.2013,200200.0
2011-08-22 10:40:00,19.71,19.75,19.65,19.72,99000.0,19.2013,19.2403,19.1429,19.2111,99000.0
2011-08-22 10:50:00,19.73,19.81,19.6,19.6,211700.0,19.2208,19.2987,19.0942,19.0942,211700.0
2011-08-22 11:00:00,19.6,19.71,19.59,19.7,175800.0,19.0942,19.2013,19.0844,19.1916,175800.0
2011-08-22 11:10:00,19.7,19.7,19.55,19.57,99200.0,19.1916,19.1916,19.0454,19.0649,99200.0
2011-08-22 11:20:00,19.57,19.58,19.5,19.53,78200.0,19.0649,19.0747,18.9967,19.026,78200.0
2011-08-22 11:30:00,19.54,19.6,19.46,19.47,147300.0,19.0357,19.0942,18.9578,18.9675,147300.0
2011-08-22 11:40:00,19.48,19.57,19.44,19.57,123000.0,18.9773,19.0649,18.9383,19.0649,123000.0
2011-08-22 11:50:00,19.57,19.57,19.45,19.5,244700.0,19.0649,19.0649,18.948,18.9967,244700.0
2011-08-22 12:00:00,19.5,19.6,19.5,19.6,70500.0,18.9967,19.0942,18.9967,19.0942,70500.0
2011-08-22 12:10:00,19.59,19.61,19.52,19.59,74800.0,19.0844,19.1039,19.0162,19.0844,74800.0
2011-08-22 12:20:00,19.59,19.66,19.56,19.58,88700.0,19.0844,19.1526,19.0552,19.0747,88700.0
2011-08-22 12:30:00,19.58,19.6,19.52,19.56,128700.0,19.0747,19.0942,19.0162,19.0552,128700.0
2011-08-22 12:40:00,19.55,19.68,19.51,19.67,101000.0,19.0454,19.1721,19.0065,19.1623,101000.0
2011-08-22 12:50:00,19.67,19.74,19.6,19.74,102000.0,19.1623,19.2305,19.0942,19.2305,102000.0
2011-08-22 13:00:00,19.73,19.83,19.7,19.79,168300.0,19.2208,19.3182,19.1916,19.2793,168300.0
2011-08-22 13:10:00,19.8,19.8,19.72,19.75,113000.0,19.289,19.289,19.2111,19.2403,113000.0
2011-08-22 13:20:00,19.76,19.79,19.69,19.69,78200.0,19.25,19.2793,19.1818,19.1818,78200.0
2011-08-22 13:30:00,19.7,19.74,19.6,19.64,136400.0,19.1916,19.2305,19.0942,19.1331,136400.0
2011-08-22 13:40:00,19.64,19.69,19.57,19.58,184200.0,19.1331,19.1818,19.0649,19.0747,184200.0
2011-08-22 13:50:00,19.58,19.64,19.52,19.63,132800.0,19.0747,19.1331,19.0162,19.1234,132800.0
2011-08-22 14:00:00,19.64,19.69,19.61,19.65,90700.0,19.1331,19.1818,19.1039,19.1429,90700.0
2011-08-22 14:10:00,19.64,19.74,19.64,19.67,123800.0,19.1331,19.2305,19.1331,19.1623,123800.0
2011-08-22 14:20:00,19.67,19.72,19.65,19.67,112400.0,19.1623,19.2111,19.1429,19.1623,112400.0
2011-08-22 14:30:00,19.68,19.69,19.62,19.63,92100.0,19.1721,19.1818,19.1136,19.1234,92100.0
2011-08-22 14:40:00,19.63,19.69,19.63,19.66,86500.0,19.1234,19.1818,19.1234,19.1526,86500.0
2011-08-22 14:50:00,19.66,19.67,19.56,19.57,99400.0,19.1526,19.1623,19.0552,19.0649,99400.0
2011-08-22 15:00:00,19.57,19.62,19.54,19.58,102200.0,19.0649,19.1136,19.0357,19.0747,102200.0
2011-08-22 15:10:00,19.57,19.66,19.57,19.62,115700.0,19.0649,19.1526,19.0649,19.1136,115700.0
2011-08-22 15:20:00,19.63,19.65,19.58,19.64,269200.0,19.1234,19.1429,19.0747,19.1331,269200.0
2011-08-22 15:30:00,19.65,19.67,19.62,19.64,106700.0,19.1429,19.1623,19.1136,19.1331,106700.0
2011-08-22 15:40:00,19.64,19.67,19.57,19.58,239900.0,19.1331,19.1623,19.0649,19.0747,239900.0
2011-08-22 15:50:00,19.58,19.69,19.54,19.58,850600.0,19.0747,19.1818,19.0357,19.0747,850600.0
2011-08-23 09:30:00,19.66,19.74,19.09,19.13,318100.0,19.1526,19.2305,18.5973,18.6363,318100.0
2011-08-23 09:40:00,19.11,19.27,19.07,19.26,378800.0,18.6168,18.7727,18.5778,18.7629,378800.0
2011-08-23 09:50:00,19.27,19.38,19.25,19.27,245000.0,18.7727,18.8798,18.7532,18.7727,245000.0
2011-08-23 10:00:00,19.26,19.66,19.25,19.58,169900.0,18.7629,19.1526,18.7532,19.0747,169900.0
2011-08-23 10:10:00,19.59,19.73,19.56,19.71,224700.0,19.0844,19.2208,19.0552,19.2013,224700.0
2011-08-23 10:20:00,19.71,19.78,19.65,19.75,84100.0,19.2013,19.2695,19.1429,19.2403,84100.0
2011-08-23 10:30:00,19.75,19.75,19.66,19.73,67200.0,19.2403,19.2403,19.1526,19.2208,67200.0
2011-08-23 10:40:00,19.73,19.82,19.73,19.77,107100.0,19.2208,19.3085,19.2208,19.2598,107100.0
2011-08-23 10:50:00,19.78,19.81,19.65,19.66,85500.0,19.2695,19.2987,19.1429,19.1526,85500.0
2011-08-23 11:00:00,19.66,19.68,19.59,19.64,107100.0,19.1526,19.1721,19.0844,19.1331,107100.0
2011-08-23 11:10:00,19.63,19.71,19.6,19.68,68000.0,19.1234,19.2013,19.0942,19.1721,68000.0
2011-08-23 11:20:00,19.68,19.69,19.61,19.67,59700.0,19.1721,19.1818,19.1039,19.1623,59700.0
2011-08-23 11:30:00,19.67,19.83,19.67,19.82,137700.0,19.1623,19.3182,19.1623,19.3085,137700.0
2011-08-23 11:40:00,19.82,19.86,19.79,19.84,60800.0,19.3085,19.3474,19.2793,19.328,60800.0
2011-08-23 11:50:00,19.85,19.93,19.84,19.9,98100.0,19.3377,19.4156,19.328,19.3864,98100.0
2011-08-23 12:00:00,19.9,19.9,19.81,19.84,55400.0,19.3864,19.3864,19.2987,19.328,55400.0
2011-08-23 12:10:00,19.84,19.86,19.78,19.79,47200.0,19.328,19.3474,19.2695,19.2793,47200.0
2011-08-23 12:20:00,19.78,19.83,19.78,19.82,32400.0,19.2695,19.3182,19.2695,19.3085,32400.0
2011-08-23 12:30:00,19.81,19.88,19.81,19.87,42400.0,19.2987,19.3669,19.2987,19.3572,42400.0
2011-08-23 12:40:00,19.86,19.99,19.85,19.92,172200.0,19.3474,19.4741,19.3377,19.4059,172200.0
2011-08-23 12:50:00,19.92,19.98,19.92,19.92,43400.0,19.4059,19.4643,19.4059,19.4059,43400.0
2011-08-23 13:00:00,19.93,19.98,19.93,19.93,73800.0,19.4156,19.4643,19.4156,19.4156,73800.0
2011-08-23 13:10:00,19.93,19.94,19.89,19.91,30800.0,19.4156,19.4254,19.3767,19.3962,30800.0
2011-08-23 13:20:00,19.9,19.92,19.85,19.87,41000.0,19.3864,19.4059,19.3377,19.3572,41000.0
2011-08-23 13:30:00,19.86,19.89,19.83,19.85,37900.0,19.3474,19.3767,19.3182,19.3377,37900.0
2011-08-23 13:40:00,19.84,19.88,19.8,19.87,60900.0,19.328,19.3669,19.289,19.3572,60900.0
2011-08-23 13:50:00,19.87,19.88,19.74,19.82,197000.0,19.3572,19.3669,19.2305,19.3085,197000.0
2011-08-23 14:00:00,19.82,19.86,19.77,19.84,90900.0,19.3085,19.3474,19.2598,19.328,90900.0
2011-08-23 14:10:00,19.84,19.86,19.78,19.86,76700.0,19.328,19.3474,19.2695,19.3474,76700.0
2011-08-23 14:20:00,19.86,19.93,19.79,19.93,114800.0,19.3474,19.4156,19.2793,19.4156,114800.0
2011-08-23 14:30:00,19.93,19.98,19.92,19.97,145300.0,19.4156,19.4643,19.4059,19.4546,145300.0
2011-08-23 14:40:00,19.97,20.01,19.92,20.01,125600.0,19.4546,19.4936,19.4059,19.4936,125600.0
2011-08-23 14:50:00,20.01,20.05,20.01,20.05,61200.0,19.4936,19.5325,19.4936,19.5325,61200.0
2011-08-23 15:00:00,20.05,20.21,20.05,20.21,162700.0,19.5325,19.6884,19.5325,19.6884,162700.0
2011-08-23 15:10:00,20.22,20.26,20.19,20.21,185300.0,19.6982,19.7371,19.6689,19.6884,185300.0
2011-08-23 15:20:00,20.2,20.23,20.14,20.15,135000.0,19.6787,19.7079,19.6202,19.63,135000.0
2011-08-23 15:30:00,20.15,20.17,20.1,20.17,163700.0,19.63,19.6494,19.5813,19.6494,163700.0
2011-08-23 15:40:00,20.17,20.24,20.16,20.23,199700.0,19.6494,19.7176,19.6397,19.7079,199700.0
2011-08-23 15:50:00,20.24,20.31,20.22,20.31,639000.0,19.7176,19.7858,19.6982,19.7858,639000.0
2011-08-24 09:30:00,20.23,20.28,20.03,20.08,87300.0,19.7079,19.7566,19.5131,19.5618,87300.0
2011-08-24 09:40:00,20.08,20.23,20.03,20.14,129700.0,19.5618,19.7079,19.5131,19.6202,129700.0
2011-08-24 09:50:00,20.14,20.3,20.08,20.29,114100.0,19.6202,19.7761,19.5618,19.7663,114100.0
2011-08-24 10:00:00,20.29,20.43,20.24,20.41,115300.0,19.7663,19.9027,19.7176,19.8833,115300.0
2011-08-24 10:10:00,20.41,20.43,20.26,20.29,128600.0,19.8833,19.9027,19.7371,19.7663,128600.0
2011-08-24 10:20:00,20.29,20.29,20.16,20.18,92400.0,19.7663,19.7663,19.6397,19.6592,92400.0
2011-08-24 10:30:00,20.18,20.2,20.07,20.13,83100.0,19.6592,19.6787,19.552,19.6105,83100.0
2011-08-24 10:40:00,20.13,20.19,20.08,20.08,50400.0,19.6105,19.6689,19.5618,19.5618,50400.0
2011-08-24 10:50:00,20.09,20.13,20.06,20.06,46200.0,19.5715,19.6105,19.5423,19.5423,46200.0
2011-08-24 11:00:00,20.07,20.08,19.99,20.06,62600.0,19.552,19.5618,19.4741,19.5423,62600.0
2011-08-24 11:10:00,20.07,20.08,19.98,20.03,65400.0,19.552,19.5618,19.4643,19.5131,65400.0
2011-08-24 11:20:00,20.03,20.14,20.02,20.07,81600.0,19.5131,19.6202,19.5033,19.552,81600.0
2011-08-24 11:30:00,20.08,20.14,20.03,20.14,70500.0,19.5618,19.6202,19.5131,19.6202,70500.0
2011-08-24 11:40:00,20.14,20.14,19.97,20.05,53600.0,19.6202,19.6202,19.4546,19.5325,53600.0
2011-08-24 11:50:00,20.05,20.08,20.02,20.02,31900.0,19.5325,19.5618,19.5033,19.5033,31900.0
2011-08-24 12:00:00,20.02,20.02,19.89,19.89,64100.0,19.5033,19.5033,19.3767,19.3767,64100.0
2011-08-24 12:10:00,19.89,19.96,19.84,19.91,85700.0,19.3767,19.4449,19.328,19.3962,85700.0
2011-08-24 12:20:00,19.91,19.99,19.91,19.95,24500.0,19.3962,19.4741,19.3962,19.4351,24500.0
2011-08-24 12:30:00,19.96,20.0,19.95,19.98,48500.0,19.4449,19.4838,19.4351,19.4643,48500.0
2011-08-24 12:40:00,19.99,19.99,19.92,19.95,88900.0,19.4741,19.4741,19.4059,19.4351,88900.0
2011-08-24 12:50:00,19.96,20.06,19.95,20.05,79600.0,19.4449,19.5423,19.4351,19.5325,79600.0
2011-08-24 13:00:00,20.05,20.08,20.03,20.03,58400.0,19.5325,19.5618,19.5131,19.5131,58400.0
2011-08-24 13:10:00,20.01,20.08,20.0,20.07,67800.0,19.4936,19.5618,19.4838,19.552,67800.0
2011-08-24 13:20:00,20.07,20.17,20.07,20.11,49700.0,19.552,19.6494,19.552,19.591,49700.0
2011-08-24 13:30:00,20.12,20.12,20.06,20.06,47400.0,19.6007,19.6007,19.5423,19.5423,47400.0
2011-08-24 13:40:00,20.06,20.06,19.99,20.05,71600.0,19.5423,19.5423,19.4741,19.5325,71600.0
2011-08-24 13:50:00,20.06,20.11,20.02,20.11,52000.0,19.5423,19.591,19.5033,19.591,52000.0
2011-08-24 14:00:00,20.11,20.12,20.06,20.1,44000.0,19.591,19.6007,19.5423,19.5813,44000.0
2011-08-24 14:10:00,20.09,20.12,20.05,20.07,50900.0,19.5715,19.6007,19.5325,19.552,50900.0
2011-08-24 14:20:00,20.07,20.09,20.02,20.06,48200.0,19.552,19.5715,19.5033,19.5423,48200.0
2011-08-24 14:30:00,20.06,20.1,20.05,20.1,59500.0,19.5423,19.5813,19.5325,19.5813,59500.0
2011-08-24 14:40:00,20.1,20.14,20.09,20.12,51600.0,19.5813,19.6202,19.5715,19.6007,51600.0
2011-08-24 14:50:00,20.11,20.18,20.1,20.18,65600.0,19.591,19.6592,19.5813,19.6592,65600.0
2011-08-24 15:00:00,20.18,20.2,20.14,20.16,66700.0,19.6592,19.6787,19.6202,19.6397,66700.0
2011-08-24 15:10:00,20.16,20.27,20.15,20.27,120500.0,19.6397,19.7469,19.63,19.7469,120500.0
2011-08-24 15:20:00,20.27,20.28,20.23,20.25,66300.0,19.7469,19.7566,19.7079,19.7274,66300.0
2011-08-24 15:30:00,20.26,20.33,20.25,20.28,151300.0,19.7371,19.8053,19.7274,19.7566,151300.0
2011-08-24 15:40:00,20.28,20.36,20.28,20.31,141800.0,19.7566,19.8345,19.7566,19.7858,141800.0
2011-08-24 15:50:00,20.31,20.36,20.3,20.34,272700.0,19.7858,19.8345,19.7761,19.8151,272700.0
2011-08-25 09:30:00,20.44,20.47,20.25,20.26,139700.0,19.9125,19.9417,19.7274,19.7371,139700.0
2011-08-25 09:40:00,20.26,20.37,20.2,20.31,158900.0,19.7371,19.8443,19.6787,19.7858,158900.0
2011-08-25 09:50:00,20.31,20.35,20.18,20.24,144800.0,19.7858,19.8248,19.6592,19.7176,144800.0
2011-08-25 10:00:00,20.23,20.24,20.07,20.23,113600.0,19.7079,19.7176,19.552,19.7079,113600.0
2011-08-25 10:10:00,20.25,20.28,20.16,20.2,86900.0,19.7274,19.7566,19.6397,19.6787,86900.0
2011-08-25 10:20:00,20.19,20.2,20.02,20.18,202300.0,19.6689,19.6787,19.5033,19.6592,202300.0
2011-08-25 10:30:00,20.18,20.22,20.03,20.06,145800.0,19.6592,19.6982,19.5131,19.5423,145800.0
2011-08-25 10:40:00,20.06,20.1,19.98,20.08,133800.0,19.5423,19.5813,19.4643,19.5618,133800.0
2011-08-25 10:50:00,20.08,20.15,20.04,20.08,124800.0,19.5618,19.63,19.5228,19.5618,124800.0
2011-08-25 11:00:00,20.07,20.18,20.07,20.1,105600.0,19.552,19.6592,19.552,19.5813,105600.0
2011-08-25 11:10:00,20.1,20.28,20.09,20.24,81600.0,19.5813,19.7566,19.5715,19.7176,81600.0
2011-08-25 11:20:00,20.25,20.36,20.24,20.32,104300.0,19.7274,19.8345,19.7176,19.7956,104300.0
2011-08-25 11:30:00,20.31,20.37,20.27,20.28,107000.0,19.7858,19.8443,19.7469,19.7566,107000.0
2011-08-25 11:40:00,20.28,20.3,20.19,20.23,72600.0,19.7566,19.7761,19.6689,19.7079,72600.0
2011-08-25 11:50:00,20.25,20.25,20.22,20.23,22200.0,19.7274,19.7274,19.6982,19.7079,22200.0
2011-08-25 12:00:00,20.24,20.29,20.2,20.21,61400.0,19.7176,19.7663,19.6787,19.6884,61400.0
2011-08-25 12:10:00,20.21,20.28,20.21,20.22,66200.0,19.6884,19.7566,19.6884,19.6982,66200.0
2011-08-25 12:20:00,20.21,20.22,20.16,20.22,37500.0,19.6884,19.6982,19.6397,19.6982,37500.0
2011-08-25 12:30:00,20.21,20.21,20.13,20.17,52900.0,19.6884,19.6884,19.6105,19.6494,52900.0
2011-08-25 12:40:00,20.18,20.18,20.08,20.13,60200.0,19.6592,19.6592,19.5618,19.6105,60200.0
2011-08-25 12:50:00,20.13,20.17,20.1,20.17,62300.0,19.6105,19.6494,19.5813,19.6494,62300.0
2011-08-25 13:00:00,20.18,20.24,20.14,20.15,75200.0,19.6592,19.7176,19.6202,19.63,75200.0
2011-08-25 13:10:00,20.16,20.23,20.15,20.21,77100.0,19.6397,19.7079,19.63,19.6884,77100.0
2011-08-25 13:20:00,20.22,20.34,20.22,20.34,86200.0,19.6982,19.8151,19.6982,19.8151,86200.0
2011-08-25 13:30:00,20.34,20.4,20.29,20.4,117200.0,19.8151,19.8735,19.7663,19.8735,117200.0
2011-08-25 13:40:00,20.4,20.4,20.31,20.31,91400.0,19.8735,19.8735,19.7858,19.7858,91400.0
2011-08-25 13:50:00,20.32,20.43,20.32,20.41,129400.0,19.7956,19.9027,19.7956,19.8833,129400.0
2011-08-25 14:00:00,20.41,20.47,20.39,20.41,227400.0,19.8833,19.9417,19.8638,19.8833,227400.0
2011-08-25 14:10:00,20.4,20.44,20.38,20.43,193100.0,19.8735,19.9125,19.854,19.9027,193100.0
2011-08-25 14:20:00,20.43,20.44,20.34,20.38,110800.0,19.9027,19.9125,19.8151,19.854,110800.0
2011-08-25 14:30:00,20.37,20.38,20.33,20.36,127200.0,19.8443,19.854,19.8053,19.8345,127200.0
2011-08-25 14:40:00,20.35,20.38,20.3,20.3,81900.0,19.8248,19.854,19.7761,19.7761,81900.0
2011-08-25 14:50:00,20.31,20.32,20.21,20.22,119400.0,19.7858,19.7956,19.6884,19.6982,119400.0
2011-08-25 15:00:00,20.21,20.28,20.18,20.28,127500.0,19.6884,19.7566,19.6592,19.7566,127500.0
2011-08-25 15:10:00,20.28,20.39,20.23,20.39,153300.0,19.7566,19.8638,19.7079,19.8638,153300.0
2011-08-25 15:20:00,20.39,20.51,20.39,20.46,786100.0,19.8638,19.9807,19.8638,19.932,786100.0
2011-08-25 15:30:00,20.46,20.47,20.31,20.35,182800.0,19.932,19.9417,19.7858,19.8248,182800.0
2011-08-25 15:40:00,20.34,20.41,20.27,20.41,369300.0,19.8151,19.8833,19.7469,19.8833,369300.0
2011-08-25 15:50:00,20.4,20.47,20.38,20.4,726000.0,19.8735,19.9417,19.854,19.8735,726000.0
2011-08-26 09:30:00,20.34,20.58,20.26,20.53,364400.0,19.8151,20.0489,19.7371,20.0002,364400.0
2011-08-26 09:40:00,20.52,20.66,20.47,20.65,371000.0,19.9904,20.1268,19.9417,20.1171,371000.0
2011-08-26 09:50:00,20.66,20.85,20.6,20.82,265000.0,20.1268,20.3119,20.0683,20.2827,265000.0
2011-08-26 10:00:00,20.82,20.83,20.6,20.69,462200.0,20.2827,20.2924,20.0683,20.156,462200.0
2011-08-26 10:10:00,20.69,21.0,20.63,20.99,278500.0,20.156,20.458,20.0976,20.4483,278500.0
2011-08-26 10:20:00,20.98,21.32,20.97,21.09,357300.0,20.4385,20.7698,20.4288,20.5457,357300.0
2011-08-26 10:30:00,21.1,21.19,21.03,21.12,263800.0,20.5554,20.6431,20.4873,20.5749,263800.0
2011-08-26 10:40:00,21.12,21.62,21.09,21.55,441800.0,20.5749,21.062,20.5457,20.9938,441800.0
2011-08-26 10:50:00,21.55,21.57,21.22,21.22,324200.0,20.9938,21.0133,20.6723,20.6723,324200.0
2011-08-26 11:00:00,21.22,21.4,21.16,21.36,260700.0,20.6723,20.8477,20.6139,20.8087,260700.0
2011-08-26 11:10:00,21.36,21.5,21.35,21.37,176200.0,20.8087,20.9451,20.799,20.8185,176200.0
2011-08-26 11:20:00,21.37,21.38,21.23,21.24,280800.0,20.8185,20.8282,20.6821,20.6918,280800.0
2011-08-26 11:30:00,21.25,21.29,21.21,21.21,204400.0,20.7016,20.7405,20.6626,20.6626,204400.0
2011-08-26 11:40:00,21.22,21.26,21.12,21.19,163400.0,20.6723,20.7113,20.5749,20.6431,163400.0
2011-08-26 11:50:00,21.18,21.29,21.16,21.25,137900.0,20.6334,20.7405,20.6139,20.7016,137900.0
2011-08-26 12:00:00,21.26,21.32,21.23,21.28,501200.0,20.7113,20.7698,20.6821,20.7308,501200.0
2011-08-26 12:10:00,21.28,21.35,21.23,21.23,167800.0,20.7308,20.799,20.6821,20.6821,167800.0
2011-08-26 12:20:00,21.24,21.46,21.24,21.45,206900.0,20.6918,20.9062,20.6918,20.8964,206900.0
2011-08-26 12:30:00,21.46,21.49,21.4,21.46,224900.0,20.9062,20.9354,20.8477,20.9062,224900.0
2011-08-26 12:40:00,21.46,21.51,21.37,21.37,208700.0,20.9062,20.9549,20.8185,20.8185,208700.0
2011-08-26 12:50:00,21.38,21.42,21.35,21.39,254100.0,20.8282,20.8672,20.799,20.838,254100.0
2011-08-26 13:00:00,21.39,21.41,21.34,21.38,230100.0,20.838,20.8574,20.7892,20.8282,230100.0
2011-08-26 13:10:00,21.38,21.42,21.38,21.4,190000.0,20.8282,20.8672,20.8282,20.8477,190000.0
2011-08-26 13:20:00,21.39,21.46,21.35,21.45,84500.0,20.838,20.9062,20.799,20.8964,84500.0
2011-08-26 13:30:00,21.45,21.47,21.4,21.4,176800.0,20.8964,20.9159,20.8477,20.8477,176800.0
2011-08-26 13:40:00,21.41,21.45,21.37,21.38,177200.0,20.8574,20.8964,20.8185,20.8282,177200.0
2011-08-26 13:50:00,21.39,21.39,21.3,21.33,160600.0,20.838,20.838,20.7503,20.7795,160600.0
2011-08-26 14:00:00,21.33,21.38,21.26,21.28,228000.0,20.7795,20.8282,20.7113,20.7308,228000.0
2011-08-26 14:10:00,21.29,21.31,21.27,21.3,112900.0,20.7405,20.76,20.7211,20.7503,112900.0
2011-08-26 14:20:00,21.3,21.32,21.27,21.28,170200.0,20.7503,20.7698,20.7211,20.7308,170200.0
2011-08-26 14:30:00,21.28,21.34,21.26,21.31,108900.0,20.7308,20.7892,20.7113,20.76,108900.0
2011-08-26 14:40:00,21.32,21.44,21.32,21.42,155400.0,20.7698,20.8867,20.7698,20.8672,155400.0
2011-08-26 14:50:00,21.41,21.44,21.4,21.43,130800.0,20.8574,20.8867,20.8477,20.8769,130800.0
2011-08-26 15:00:00,21.43,21.43,21.3,21.3,191200.0,20.8769,20.8769,20.7503,20.7503,191200.0
2011-08-26 15:10:00,21.3,21.32,21.22,21.23,223400.0,20.7503,20.7698,20.6723,20.6821,223400.0
2011-08-26 15:20:00,21.23,21.32,21.23,21.3,198900.0,20.6821,20.7698,20.6821,20.7503,198900.0
2011-08-26 15:30:00,21.31,21.43,21.3,21.42,305900.0,20.76,20.8769,20.7503,20.8672,305900.0
2011-08-26 15:40:00,21.42,21.52,21.42,21.5,408700.0,20.8672,20.9646,20.8672,20.9451,408700.0
2011-08-26 15:50:00,21.51,21.55,21.47,21.49,1352700.0,20.9549,20.9938,20.9159,20.9354,1352700.0
2011-08-29 09:30:00,21.78,22.2,21.68,21.93,581800.0,21.2179,21.6271,21.1205,21.364,581800.0
2011-08-29 09:40:00,21.93,22.02,21.85,21.98,204200.0,21.364,21.4517,21.2861,21.4127,204200.0
2011-08-29 09:50:00,21.99,22.2,21.96,22.16,639800.0,21.4225,21.6271,21.3932,21.5881,639800.0
2011-08-29 10:00:00,22.16,22.23,22.11,22.17,195400.0,21.5881,21.6563,21.5394,21.5978,195400.0
2011-08-29 10:10:00,22.16,22.2,22.11,22.12,72700.0,21.5881,21.6271,21.5394,21.5491,72700.0
2011-08-29 10:20:00,22.11,22.17,22.06,22.11,167900.0,21.5394,21.5978,21.4907,21.5394,167900.0
2011-08-29 10:30:00,22.11,22.2,22.08,22.13,107400.0,21.5394,21.6271,21.5102,21.5589,107400.0
2011-08-29 10:40:00,22.13,22.15,22.08,22.13,207900.0,21.5589,21.5783,21.5102,21.5589,207900.0
2011-08-29 10:50:00,22.12,22.13,21.99,22.06,155300.0,21.5491,21.5589,21.4225,21.4907,155300.0
2011-08-29 11:00:00,22.06,22.06,22.0,22.05,83100.0,21.4907,21.4907,21.4322,21.4809,83100.0
2011-08-29 11:10:00,22.06,22.12,22.05,22.12,77400.0,21.4907,21.5491,21.4809,21.5491,77400.0
2011-08-29 11:20:00,22.12,22.16,22.09,22.14,103900.0,21.5491,21.5881,21.5199,21.5686,103900.0
2011-08-29 11:30:00,22.14,22.21,22.1,22.2,137800.0,21.5686,21.6368,21.5296,21.6271,137800.0
2011-08-29 11:40:00,22.2,22.3,22.19,22.29,98400.0,21.6271,21.7245,21.6173,21.7147,98400.0
2011-08-29 11:50:00,22.29,22.3,22.24,22.26,96100.0,21.7147,21.7245,21.666,21.6855,96100.0
2011-08-29 12:00:00,22.26,22.32,22.23,22.31,80400.0,21.6855,21.744,21.6563,21.7342,80400.0
2011-08-29 12:10:00,22.3,22.32,22.3,22.32,28100.0,21.7245,21.744,21.7245,21.744,28100.0
2011-08-29 12:20:00,22.32,22.33,22.27,22.28,55300.0,21.744,21.7537,21.6952,21.705,55300.0
2011-08-29 12:30:00,22.28,22.35,22.27,22.32,54000.0,21.705,21.7732,21.6952,21.744,54000.0
2011-08-29 12:40:00,22.32,22.39,22.31,22.36,105500.0,21.744,21.8122,21.7342,21.7829,105500.0
2011-08-29 12:50:00,22.35,22.4,22.34,22.36,59700.0,21.7732,21.8219,21.7634,21.7829,59700.0
2011-08-29 13:00:00,22.36,22.37,22.34,22.37,60200.0,21.7829,21.7927,21.7634,21.7927,60200.0
2011-08-29 13:10:00,22.37,22.46,22.36,22.46,159500.0,21.7927,21.8803,21.7829,21.8803,159500.0
2011-08-29 13:20:00,22.46,22.52,22.44,22.5,176200.0,21.8803,21.9388,21.8609,21.9193,176200.0
2011-08-29 13:30:00,22.5,22.51,22.46,22.47,90100.0,21.9193,21.9291,21.8803,21.8901,90100.0
2011-08-29 13:40:00,22.47,22.51,22.47,22.49,102500.0,21.8901,21.9291,21.8901,21.9096,102500.0
2011-08-29 13:50:00,22.48,22.52,22.44,22.45,200700.0,21.8998,21.9388,21.8609,21.8706,200700.0
2011-08-29 14:00:00,22.45,22.52,22.45,22.52,101800.0,21.8706,21.9388,21.8706,21.9388,101800.0
2011-08-29 14:10:00,22.52,22.55,22.51,22.51,150900.0,21.9388,21.968,21.9291,21.9291,150900.0
2011-08-29 14:20:00,22.51,22.54,22.5,22.54,73800.0,21.9291,21.9583,21.9193,21.9583,73800.0
2011-08-29 14:30:00,22.54,22.65,22.53,22.65,207900.0,21.9583,22.0654,21.9485,22.0654,207900.0
2011-08-29 14:40:00,22.65,22.69,22.62,22.64,218300.0,22.0654,22.1044,22.0362,22.0557,218300.0
2011-08-29 14:50:00,22.64,22.65,22.52,22.54,262800.0,22.0557,22.0654,21.9388,21.9583,262800.0
2011-08-29 15:00:00,22.53,22.54,22.45,22.49,253100.0,21.9485,21.9583,21.8706,21.9096,253100.0
2011-08-29 15:10:00,22.49,22.51,22.38,22.39,421000.0,21.9096,21.9291,21.8024,21.8122,421000.0
2011-08-29 15:20:00,22.38,22.41,22.34,22.35,298000.0,21.8024,21.8316,21.7634,21.7732,298000.0
2011-08-29 15:30:00,22.34,22.4,22.34,22.37,351700.0,21.7634,21.8219,21.7634,21.7927,351700.0
2011-08-29 15:40:00,22.37,22.37,22.24,22.25,449100.0,21.7927,21.7927,21.666,21.6758,449100.0
2011-08-29 15:50:00,22.25,22.28,22.22,22.28,922400.0,21.6758,21.705,21.6465,21.705,922400.0
2011-08-30 09:30:00,22.16,22.49,22.02,22.42,186500.0,21.5881,21.9096,21.4517,21.8414,186500.0
2011-08-30 09:40:00,22.42,22.7,22.41,22.66,148600.0,21.8414,22.1142,21.8316,22.0752,148600.0
2011-08-30 09:50:00,22.67,22.8,22.59,22.61,198400.0,22.0849,22.2116,22.007,22.0265,198400.0
2011-08-30 10:00:00,22.61,22.63,22.31,22.51,229900.0,22.0265,22.046,21.7342,21.9291,229900.0
2011-08-30 10:10:00,22.51,22.6,22.43,22.53,122800.0,21.9291,22.0167,21.8511,21.9485,122800.0
2011-08-30 10:20:00,22.54,22.68,22.43,22.67,146800.0,21.9583,22.0947,21.8511,22.0849,146800.0
2011-08-30 10:30:00,22.67,22.76,22.65,22.75,207500.0,22.0849,22.1726,22.0654,22.1629,207500.0
2011-08-30 10:40:00,22.75,22.77,22.64,22.65,187500.0,22.1629,22.1823,22.0557,22.0654,187500.0
2011-08-30 10:50:00,22.65,22.83,22.65,22.76,229900.0,22.0654,22.2408,22.0654,22.1726,229900.0
2011-08-30 11:00:00,22.75,22.8,22.71,22.77,210900.0,22.1629,22.2116,22.1239,22.1823,210900.0
2011-08-30 11:10:00,22.78,22.83,22.69,22.7,106800.0,22.1921,22.2408,22.1044,22.1142,106800.0
2011-08-30 11:20:00,22.69,22.84,22.68,22.8,122400.0,22.1044,22.2505,22.0947,22.2116,122400.0
2011-08-30 11:30:00,22.8,22.96,22.79,22.95,156900.0,22.2116,22.3674,22.2018,22.3577,156900.0
2011-08-30 11:40:00,22.96,23.0,22.9,22.92,145500.0,22.3674,22.4064,22.309,22.3285,145500.0
2011-08-30 11:50:00,22.92,22.98,22.9,22.97,44900.0,22.3285,22.3869,22.309,22.3772,44900.0
2011-08-30 12:00:00,22.97,22.98,22.82,22.82,81500.0,22.3772,22.3869,22.2311,22.2311,81500.0
2011-08-30 12:10:00,22.82,22.83,22.75,22.81,119700.0,22.2311,22.2408,22.1629,22.2213,119700.0
2011-08-30 12:20:00,22.81,22.91,22.81,22.86,52200.0,22.2213,22.3187,22.2213,22.27,52200.0
2011-08-30 12:30:00,22.86,22.88,22.82,22.85,78200.0,22.27,22.2895,22.2311,22.2603,78200.0
2011-08-30 12:40:00,22.85,22.85,22.73,22.75,221300.0,22.2603,22.2603,22.1434,22.1629,221300.0
2011-08-30 12:50:00,22.75,22.76,22.63,22.69,426700.0,22.1629,22.1726,22.046,22.1044,426700.0
2011-08-30 13:00:00,22.69,22.7,22.62,22.68,76900.0,22.1044,22.1142,22.0362,22.0947,76900.0
2011-08-30 13:10:00,22.68,22.69,22.64,22.68,104000.0,22.0947,22.1044,22.0557,22.0947,104000.0
2011-08-30 13:20:00,22.68,22.7,22.63,22.64,116500.0,22.0947,22.1142,22.046,22.0557,116500.0
2011-08-30 13:30:00,22.65,22.65,22.52,22.53,103100.0,22.0654,22.0654,21.9388,21.9485,103100.0
2011-08-30 13:40:00,22.53,22.57,22.53,22.54,293400.0,21.9485,21.9875,21.9485,21.9583,293400.0
2011-08-30 13:50:00,22.55,22.61,22.53,22.58,102400.0,21.968,22.0265,21.9485,21.9972,102400.0
2011-08-30 14:00:00,22.58,22.65,22.54,22.63,143600.0,21.9972,22.0654,21.9583,22.046,143600.0
2011-08-30 14:10:00,22.63,22.67,22.6,22.66,221200.0,22.046,22.0849,22.0167,22.0752,221200.0
2011-08-30 14:20:00,22.66,22.66,22.63,22.66,191500.0,22.0752,22.0752,22.046,22.0752,191500.0
2011-08-30 14:30:00,22.66,22.66,22.61,22.66,212400.0,22.0752,22.0752,22.0265,22.0752,212400.0
2011-08-30 14:40:00,22.65,22.67,22.58,22.6,109200.0,22.0654,22.0849,21.9972,22.0167,109200.0
2011-08-30 14:50:00,22.6,22.66,22.57,22.66,101900.0,22.0167,22.0752,21.9875,22.0752,101900.0
2011-08-30 15:00:00,22.65,22.66,22.61,22.66,133000.0,22.0654,22.0752,22.0265,22.0752,133000.0
2011-08-30 15:10:00,22.66,22.66,22.63,22.64,116100.0,22.0752,22.0752,22.046,22.0557,116100.0
2011-08-30 15:20:00,22.65,22.66,22.6,22.62,207500.0,22.0654,22.0752,22.0167,22.0362,207500.0
2011-08-30 15:30:00,22.62,22.66,22.61,22.65,256400.0,22.0362,22.0752,22.0265,22.0654,256400.0
2011-08-30 15:40:00,22.65,22.7,22.62,22.65,427200.0,22.0654,22.1142,22.0362,22.0654,427200.0
2011-08-30 15:50:00,22.65,22.69,22.55,22.55,932600.0,22.0654,22.1044,21.968,21.968,932600.0
2011-08-31 09:30:00,22.37,22.7,22.34,22.66,830400.0,21.7927,22.1142,21.7634,22.0752,830400.0
2011-08-31 09:40:00,22.65,22.68,22.53,22.62,252700.0,22.0654,22.0947,21.9485,22.0362,252700.0
2011-08-31 09:50:00,22.62,22.78,22.6,22.7,338000.0,22.0362,22.1921,22.0167,22.1142,338000.0
2011-08-31 10:00:00,22.7,22.74,22.56,22.6,290800.0,22.1142,22.1531,21.9778,22.0167,290800.0
2011-08-31 10:10:00,22.61,22.67,22.6,22.67,326500.0,22.0265,22.0849,22.0167,22.0849,326500.0
2011-08-31 10:20:00,22.67,22.71,22.61,22.7,167800.0,22.0849,22.1239,22.0265,22.1142,167800.0
2011-08-31 10:30:00,22.69,22.73,22.66,22.67,236900.0,22.1044,22.1434,22.0752,22.0849,236900.0
2011-08-31 10:40:00,22.66,22.66,22.55,22.56,126800.0,22.0752,22.0752,21.968,21.9778,126800.0
2011-08-31 10:50:00,22.56,22.62,22.51,22.53,144100.0,21.9778,22.0362,21.9291,21.9485,144100.0
2011-08-31 11:00:00,22.53,22.59,22.49,22.54,251300.0,21.9485,22.007,21.9096,21.9583,251300.0
2011-08-31 11:10:00,22.54,22.6,22.45,22.46,246600.0,21.9583,22.0167,21.8706,21.8803,246600.0
2011-08-31 11:20:00,22.47,22.53,22.43,22.5,115200.0,21.8901,21.9485,21.8511,21.9193,115200.0
2011-08-31 11:30:00,22.51,22.56,22.45,22.49,219300.0,21.9291,21.9778,21.8706,21.9096,219300.0
2011-08-31 11:40:00,22.5,22.52,22.46,22.47,90900.0,21.9193,21.9388,21.8803,21.8901,90900.0
2011-08-31 11:50:00,22.48,22.54,22.43,22.53,162300.0,21.8998,21.9583,21.8511,21.9485,162300.0
2011-08-31 12:00:00,22.52,22.61,22.51,22.58,198400.0,21.9388,22.0265,21.9291,21.9972,198400.0
2011-08-31 12:10:00,22.58,22.61,22.55,22.55,95700.0,21.9972,22.0265,21.968,21.968,95700.0
2011-08-31 12:20:00,22.56,22.61,22.55,22.57,110400.0,21.9778,22.0265,21.968,21.9875,110400.0
2011-08-31 12:30:00,22.57,22.61,22.54,22.55,119200.0,21.9875,22.0265,21.9583,21.968,119200.0
2011-08-31 12:40:00,22.54,22.58,22.51,22.56,70700.0,21.9583,21.9972,21.9291,21.9778,70700.0
2011-08-31 12:50:00,22.57,22.61,22.56,22.6,100600.0,21.9875,22.0265,21.9778,22.0167,100600.0
2011-08-31 13:00:00,22.6,22.61,22.5,22.5,137700.0,22.0167,22.0265,21.9193,21.9193,137700.0
2011-08-31 13:10:00,22.5,22.56,22.48,22.5,60500.0,21.9193,21.9778,21.8998,21.9193,60500.0
2011-08-31 13:20:00,22.5,22.51,22.45,22.47,65300.0,21.9193,21.9291,21.8706,21.8901,65300.0
2011-08-31 13:30:00,22.46,22.53,22.43,22.5,97700.0,21.8803,21.9485,21.8511,21.9193,97700.0
2011-08-31 13:40:00,22.51,22.54,22.48,22.48,63000.0,21.9291,21.9583,21.8998,21.8998,63000.0
2011-08-31 13:50:00,22.48,22.5,22.46,22.49,106100.0,21.8998,21.9193,21.8803,21.9096,106100.0
2011-08-31 14:00:00,22.48,22.52,22.46,22.48,200000.0,21.8998,21.9388,21.8803,21.8998,200000.0
2011-08-31 14:10:00,22.48,22.49,22.43,22.47,52400.0,21.8998,21.9096,21.8511,21.8901,52400.0
2011-08-31 14:20:00,22.46,22.5,22.46,22.47,94400.0,21.8803,21.9193,21.8803,21.8901,94400.0
2011-08-31 14:30:00,22.46,22.47,22.41,22.45,108400.0,21.8803,21.8901,21.8316,21.8706,108400.0
2011-08-31 14:40:00,22.45,22.46,22.36,22.41,132200.0,21.8706,21.8803,21.7829,21.8316,132200.0
2011-08-31 14:50:00,22.41,22.41,22.32,22.35,204900.0,21.8316,21.8316,21.744,21.7732,204900.0
2011-08-31 15:00:00,22.35,22.46,22.33,22.44,170300.0,21.7732,21.8803,21.7537,21.8609,170300.0
2011-08-31 15:10:00,22.45,22.45,22.35,22.39,240600.0,21.8706,21.8706,21.7732,21.8122,240600.0
2011-08-31 15:20:00,22.39,22.46,22.38,22.46,339100.0,21.8122,21.8803,21.8024,21.8803,339100.0
2011-08-31 15:30:00,22.45,22.55,22.44,22.51,485300.0,21.8706,21.968,21.8609,21.9291,485300.0
2011-08-31 15:40:00,22.52,22.6,22.51,22.6,376100.0,21.9388,22.0167,21.9291,22.0167,376100.0
2011-08-31 15:50:00,22.6,22.61,22.53,22.57,810300.0,22.0167,22.0265,21.9485,21.9875,810300.0
2011-09-01 09:30:00,22.53,22.8,22.5,22.52,204900.0,21.9485,22.2116,21.9193,21.9388,204900.0
2011-09-01 09:40:00,22.53,22.64,22.45,22.54,159100.0,21.9485,22.0557,21.8706,21.9583,159100.0
2011-09-01 09:50:00,22.53,22.62,22.47,22.61,74800.0,21.9485,22.0362,21.8901,22.0265,74800.0
2011-09-01 10:00:00,22.59,22.77,22.56,22.67,461900.0,22.007,22.1823,21.9778,22.0849,461900.0
2011-09-01 10:10:00,22.67,22.69,22.5,22.51,115900.0,22.0849,22.1044,21.9193,21.9291,115900.0
2011-09-01 10:20:00,22.51,22.64,22.5,22.56,114200.0,21.9291,22.0557,21.9193,21.9778,114200.0
2011-09-01 10:30:00,22.55,22.56,22.45,22.52,95800.0,21.968,21.9778,21.8706,21.9388,95800.0
2011-09-01 10:40:00,22.52,22.6,22.43,22.46,92900.0,21.9388,22.0167,21.8511,21.8803,92900.0
2011-09-01 10:50:00,22.45,22.55,22.41,22.45,114800.0,21.8706,21.968,21.8316,21.8706,114800.0
2011-09-01 11:00:00,22.45,22.49,22.39,22.4,85500.0,21.8706,21.9096,21.8122,21.8219,85500.0
2011-09-01 11:10:00,22.4,22.43,22.36,22.43,108300.0,21.8219,21.8511,21.7829,21.8511,108300.0
2011-09-01 11:20:00,22.43,22.43,22.35,22.4,73700.0,21.8511,21.8511,21.7732,21.8219,73700.0
2011-09-01 11:30:00,22.41,22.43,22.38,22.38,130800.0,21.8316,21.8511,21.8024,21.8024,130800.0
2011-09-01 11:40:00,22.38,22.4,22.33,22.35,241800.0,21.8024,21.8219,21.7537,21.7732,241800.0
2011-09-01 11:50:00,22.35,22.39,22.3,22.36,351300.0,21.7732,21.8122,21.7245,21.7829,351300.0
2011-09-01 12:00:00,22.36,22.37,22.29,22.31,108700.0,21.7829,21.7927,21.7147,21.7342,108700.0
2011-09-01 12:10:00,22.32,22.33,22.26,22.31,80200.0,21.744,21.7537,21.6855,21.7342,80200.0
2011-09-01 12:20:00,22.3,22.35,22.29,22.35,80400.0,21.7245,21.7732,21.7147,21.7732,80400.0
2011-09-01 12:30:00,22.36,22.37,22.31,22.33,53700.0,21.7829,21.7927,21.7342,21.7537,53700.0
2011-09-01 12:40:00,22.33,22.35,22.26,22.28,47300.0,21.7537,21.7732,21.6855,21.705,47300.0
2011-09-01 12:50:00,22.28,22.3,22.24,22.25,148800.0,21.705,21.7245,21.666,21.6758,148800.0
2011-09-01 13:00:00,22.24,22.25,22.14,22.15,226500.0,21.666,21.6758,21.5686,21.5783,226500.0
2011-09-01 13:10:00,22.14,22.2,22.14,22.2,79400.0,21.5686,21.6271,21.5686,21.6271,79400.0
2011-09-01 13:20:00,22.2,22.25,22.16,22.21,128600.0,21.6271,21.6758,21.5881,21.6368,128600.0
2011-09-01 13:30:00,22.2,22.21,22.11,22.13,135900.0,21.6271,21.6368,21.5394,21.5589,135900.0
2011-09-01 13:40:00,22.13,22.16,22.09,22.16,274700.0,21.5589,21.5881,21.5199,21.5881,274700.0
2011-09-01 13:50:00,22.15,22.15,22.04,22.05,116200.0,21.5783,21.5783,21.4712,21.4809,116200.0
2011-09-01 14:00:00,22.05,22.09,21.97,21.99,217000.0,21.4809,21.5199,21.403,21.4225,217000.0
2011-09-01 14:10:00,22.0,22.09,21.99,22.04,190600.0,21.4322,21.5199,21.4225,21.4712,190600.0
2011-09-01 14:20:00,22.04,22.07,21.96,22.0,198300.0,21.4712,21.5004,21.3932,21.4322,198300.0
2011-09-01 14:30:00,22.0,22.11,22.0,22.11,161400.0,21.4322,21.5394,21.4322,21.5394,161400.0
2011-09-01 14:40:00,22.11,22.15,22.07,22.1,82700.0,21.5394,21.5783,21.5004,21.5296,82700.0
2011-09-01 14:50:00,22.1,22.12,22.05,22.06,85800.0,21.5296,21.5491,21.4809,21.4907,85800.0
2011-09-01 15:00:00,22.06,22.06,21.96,22.0,185600.0,21.4907,21.4907,21.3932,21.4322,185600.0
2011-09-01 15:10:00,22.0,22.01,21.93,21.96,291700.0,21.4322,21.442,21.364,21.3932,291700.0
2011-09-01 15:20:00,21.96,22.04,21.95,22.02,231400.0,21.3932,21.4712,21.3835,21.4517,231400.0
2011-09-01 15:30:00,22.02,22.02,21.96,22.0,203300.0,21.4517,21.4517,21.3932,21.4322,203300.0
2011-09-01 15:40:00,22.0,22.06,21.96,22.05,214500.0,21.4322,21.4907,21.3932,21.4809,214500.0
2011-09-01 15:50:00,22.05,22.05,21.96,21.98,491700.0,21.4809,21.4809,21.3932,21.4127,491700.0
2011-09-02 09:30:00,21.51,21.73,21.16,21.2,307600.0,20.9549,21.1692,20.6139,20.6529,307600.0
2011-09-02 09:40:00,21.2,21.54,21.16,21.53,225100.0,20.6529,20.9841,20.6139,20.9743,225100.0
2011-09-02 09:50:00,21.53,21.58,21.45,21.55,108500.0,20.9743,21.0231,20.8964,20.9938,108500.0
2011-09-02 10:00:00,21.54,21.65,21.52,21.61,126300.0,20.9841,21.0912,20.9646,21.0523,126300.0
2011-09-02 10:10:00,21.61,21.67,21.51,21.62,83000.0,21.0523,21.1107,20.9549,21.062,83000.0
2011-09-02 10:20:00,21.61,21.61,21.5,21.52,102100.0,21.0523,21.0523,20.9451,20.9646,102100.0
2011-09-02 10:30:00,21.51,21.53,21.42,21.47,72700.0,20.9549,20.9743,20.8672,20.9159,72700.0
2011-09-02 10:40:00,21.47,21.48,21.37,21.46,86100.0,20.9159,20.9256,20.8185,20.9062,86100.0
2011-09-02 10:50:00,21.46,21.6,21.42,21.57,212700.0,20.9062,21.0425,20.8672,21.0133,212700.0
2011-09-02 11:00:00,21.57,21.63,21.54,21.57,63500.0,21.0133,21.0718,20.9841,21.0133,63500.0
2011-09-02 11:10:00,21.57,21.69,21.57,21.66,72100.0,21.0133,21.1302,21.0133,21.101,72100.0
2011-09-02 11:20:00,21.66,21.75,21.66,21.71,101900.0,21.101,21.1887,21.101,21.1497,101900.0
2011-09-02 11:30:00,21.71,21.76,21.67,21.75,61500.0,21.1497,21.1984,21.1107,21.1887,61500.0
2011-09-02 11:40:00,21.74,21.81,21.73,21.78,122900.0,21.1789,21.2471,21.1692,21.2179,122900.0
2011-09-02 11:50:00,21.78,21.83,21.77,21.79,83000.0,21.2179,21.2666,21.2082,21.2276,83000.0
2011-09-02 12:00:00,21.79,21.84,21.76,21.79,42000.0,21.2276,21.2763,21.1984,21.2276,42000.0
2011-09-02 12:10:00,21.79,21.83,21.77,21.8,47800.0,21.2276,21.2666,21.2082,21.2374,47800.0
2011-09-02 12:20:00,21.79,21.81,21.75,21.78,30100.0,21.2276,21.2471,21.1887,21.2179,30100.0
2011-09-02 12:30:00,21.77,21.79,21.75,21.77,36900.0,21.2082,21.2276,21.1887,21.2082,36900.0
2011-09-02 12:40:00,21.76,21.78,21.75,21.77,38100.0,21.1984,21.2179,21.1887,21.2082,38100.0
2011-09-02 12:50:00,21.77,21.78,21.74,21.76,42700.0,21.2082,21.2179,21.1789,21.1984,42700.0
2011-09-02 13:00:00,21.76,21.78,21.69,21.7,42400.0,21.1984,21.2179,21.1302,21.14,42400.0
2011-09-02 13:10:00,21.7,21.71,21.64,21.65,46800.0,21.14,21.1497,21.0815,21.0912,46800.0
2011-09-02 13:20:00,21.65,21.71,21.65,21.68,64300.0,21.0912,21.1497,21.0912,21.1205,64300.0
2011-09-02 13:30:00,21.67,21.79,21.67,21.71,142200.0,21.1107,21.2276,21.1107,21.1497,142200.0
2011-09-02 13:40:00,21.71,21.73,21.68,21.73,29700.0,21.1497,21.1692,21.1205,21.1692,29700.0
2011-09-02 13:50:00,21.73,21.76,21.69,21.76,99700.0,21.1692,21.1984,21.1302,21.1984,99700.0
2011-09-02 14:00:00,21.75,21.76,21.71,21.74,150900.0,21.1887,21.1984,21.1497,21.1789,150900.0
2011-09-02 14:10:00,21.74,21.76,21.7,21.75,269200.0,21.1789,21.1984,21.14,21.1887,269200.0
2011-09-02 14:20:00,21.75,21.79,21.71,21.74,83500.0,21.1887,21.2276,21.1497,21.1789,83500.0
2011-09-02 14:30:00,21.73,21.79,21.65,21.78,198000.0,21.1692,21.2276,21.0912,21.2179,198000.0
2011-09-02 14:40:00,21.77,21.79,21.7,21.7,90700.0,21.2082,21.2276,21.14,21.14,90700.0
2011-09-02 14:50:00,21.7,21.78,21.7,21.75,151200.0,21.14,21.2179,21.14,21.1887,151200.0
2011-09-02 15:00:00,21.75,21.78,21.71,21.78,280500.0,21.1887,21.2179,21.1497,21.2179,280500.0
2011-09-02 15:10:00,21.79,21.89,21.77,21.89,282200.0,21.2276,21.3251,21.2082,21.3251,282200.0
2011-09-02 15:20:00,21.89,21.99,21.88,21.95,232300.0,21.3251,21.4225,21.3153,21.3835,232300.0
2011-09-02 15:30:00,21.95,22.1,21.9,22.1,781300.0,21.3835,21.5296,21.3348,21.5296,781300.0
2011-09-02 15:40:00,22.1,22.13,21.99,22.04,713700.0,21.5296,21.5589,21.4225,21.4712,713700.0
2011-09-02 15:50:00,22.03,22.05,21.98,21.98,632900.0,21.4614,21.4809,21.4127,21.4127,632900.0
2011-09-06 09:30:00,21.38,21.6,21.29,21.55,207600.0,20.8282,21.0425,20.7405,20.9938,207600.0
2011-09-06 09:40:00,21.55,21.56,21.43,21.43,157900.0,20.9938,21.0036,20.8769,20.8769,157900.0
2011-09-06 09:50:00,21.42,21.51,21.41,21.47,98600.0,20.8672,20.9549,20.8574,20.9159,98600.0
2011-09-06 10:00:00,21.48,21.55,21.39,21.44,219300.0,20.9256,20.9938,20.838,20.8867,219300.0
2011-09-06 10:10:00,21.45,21.46,21.23,21.24,136800.0,20.8964,20.9062,20.6821,20.6918,136800.0
2011-09-06 10:20:00,21.23,21.24,21.11,21.16,122800.0,20.6821,20.6918,20.5652,20.6139,122800.0
2011-09-06 10:30:00,21.15,21.2,21.1,21.17,89000.0,20.6042,20.6529,20.5554,20.6236,89000.0
2011-09-06 10:40:00,21.18,21.2,21.04,21.07,180700.0,20.6334,20.6529,20.497,20.5262,180700.0
2011-09-06 10:50:00,21.07,21.23,21.07,21.22,92200.0,20.5262,20.6821,20.5262,20.6723,92200.0
2011-09-06 11:00:00,21.22,21.3,21.2,21.27,181200.0,20.6723,20.7503,20.6529,20.7211,181200.0
2011-09-06 11:10:00,21.27,21.36,21.22,21.33,285800.0,20.7211,20.8087,20.6723,20.7795,285800.0
2011-09-06 11:20:00,21.33,21.47,21.32,21.42,259400.0,20.7795,20.9159,20.7698,20.8672,259400.0
2011-09-06 11:30:00,21.43,21.54,21.43,21.51,111500.0,20.8769,20.9841,20.8769,20.9549,111500.0
2011-09-06 11:40:00,21.5,21.51,21.45,21.5,167100.0,20.9451,20.9549,20.8964,20.9451,167100.0
2011-09-06 11:50:00,21.5,21.58,21.5,21.52,70000.0,20.9451,21.0231,20.9451,20.9646,70000.0
2011-09-06 12:00:00,21.52,21.58,21.49,21.5,98500.0,20.9646,21.0231,20.9354,20.9451,98500.0
2011-09-06 12:10:00,21.5,21.61,21.5,21.57,80800.0,20.9451,21.0523,20.9451,21.0133,80800.0
2011-09-06 12:20:00,21.58,21.62,21.5,21.52,69600.0,21.0231,21.062,20.9451,20.9646,69600.0
2011-09-06 12:30:00,21.52,21.55,21.49,21.51,102900.0,20.9646,20.9938,20.9354,20.9549,102900.0
2011-09-06 12:40:00,21.51,21.52,21.5,21.51,108000.0,20.9549,20.9646,20.9451,20.9549,108000.0
2011-09-06 12:50:00,21.51,21.55,21.5,21.54,78900.0,20.9549,20.9938,20.9451,20.9841,78900.0
2011-09-06 13:00:00,21.53,21.6,21.52,21.59,96600.0,20.9743,21.0425,20.9646,21.0328,96600.0
2011-09-06 13:10:00,21.59,21.7,21.59,21.7,144900.0,21.0328,21.14,21.0328,21.14,144900.0
2011-09-06 13:20:00,21.7,21.75,21.69,21.69,43400.0,21.14,21.1887,21.1302,21.1302,43400.0
2011-09-06 13:30:00,21.68,21.74,21.65,21.74,69000.0,21.1205,21.1789,21.0912,21.1789,69000.0
2011-09-06 13:40:00,21.73,21.92,21.73,21.91,189700.0,21.1692,21.3543,21.1692,21.3445,189700.0
2011-09-06 13:50:00,21.92,21.93,21.88,21.9,48400.0,21.3543,21.364,21.3153,21.3348,48400.0
2011-09-06 14:00:00,21.9,21.91,21.82,21.88,107100.0,21.3348,21.3445,21.2569,21.3153,107100.0
2011-09-06 14:10:00,21.88,22.0,21.87,21.98,71800.0,21.3153,21.4322,21.3056,21.4127,71800.0
2011-09-06 14:20:00,21.99,22.0,21.97,21.98,81900.0,21.4225,21.4322,21.403,21.4127,81900.0
2011-09-06 14:30:00,21.98,21.98,21.93,21.93,47800.0,21.4127,21.4127,21.364,21.364,47800.0
2011-09-06 14:40:00,21.94,21.97,21.91,21.93,56300.0,21.3738,21.403,21.3445,21.364,56300.0
2011-09-06 14:50:00,21.92,21.93,21.85,21.87,68700.0,21.3543,21.364,21.2861,21.3056,68700.0
2011-09-06 15:00:00,21.87,21.87,21.77,21.78,128000.0,21.3056,21.3056,21.2082,21.2179,128000.0
2011-09-06 15:10:00,21.78,21.81,21.76,21.79,97800.0,21.2179,21.2471,21.1984,21.2276,97800.0
2011-09-06 15:20:00,21.78,21.89,21.78,21.85,113000.0,21.2179,21.3251,21.2179,21.2861,113000.0
2011-09-06 15:30:00,21.85,21.89,21.8,21.89,364600.0,21.2861,21.3251,21.2374,21.3251,364600.0
2011-09-06 15:40:00,21.89,21.97,21.87,21.96,450600.0,21.3251,21.403,21.3056,21.3932,450600.0
2011-09-06 15:50:00,21.96,21.96,21.87,21.89,1110100.0,21.3932,21.3932,21.3056,21.3251,1110100.0
2011-09-07 09:30:00,22.15,22.57,22.15,22.43,364800.0,21.5783,21.9875,21.5783,21.8511,364800.0
2011-09-07 09:40:00,22.42,22.51,22.36,22.46,189600.0,21.8414,21.9291,21.7829,21.8803,189600.0
2011-09-07 09:50:00,22.46,22.5,22.38,22.39,414800.0,21.8803,21.9193,21.8024,21.8122,414800.0
2011-09-07 10:00:00,22.4,22.41,22.33,22.36,193500.0,21.8219,21.8316,21.7537,21.7829,193500.0
2011-09-07 10:10:00,22.37,22.4,22.25,22.32,218300.0,21.7927,21.8219,21.6758,21.744,218300.0
2011-09-07 10:20:00,22.32,22.36,22.23,22.23,193900.0,21.744,21.7829,21.6563,21.6563,193900.0
2011-09-07 10:30:00,22.24,22.31,22.18,22.25,236000.0,21.666,21.7342,21.6076,21.6758,236000.0
2011-09-07 10:40:00,22.25,22.27,22.21,22.23,155500.0,21.6758,21.6952,21.6368,21.6563,155500.0
2011-09-07 10:50:00,22.22,22.28,22.17,22.26,70500.0,21.6465,21.705,21.5978,21.6855,70500.0
2011-09-07 11:00:00,22.26,22.3,22.23,22.25,173800.0,21.6855,21.7245,21.6563,21.6758,173800.0
2011-09-07 11:10:00,22.26,22.33,22.25,22.32,60400.0,21.6855,21.7537,21.6758,21.744,60400.0
2011-09-07 11:20:00,22.32,22.36,22.32,22.34,127200.0,21.744,21.7829,21.744,21.7634,127200.0
2011-09-07 11:30:00,22.35,22.35,22.31,22.32,60600.0,21.7732,21.7732,21.7342,21.744,60600.0
2011-09-07 11:40:00,22.33,22.35,22.31,22.34,52000.0,21.7537,21.7732,21.7342,21.7634,52000.0
2011-09-07 11:50:00,22.34,22.38,22.33,22.38,329000.0,21.7634,21.8024,21.7537,21.8024,329000.0
2011-09-07 12:00:00,22.37,22.48,22.37,22.47,832700.0,21.7927,21.8998,21.7927,21.8901,832700.0
2011-09-07 12:10:00,22.47,22.5,22.47,22.49,100700.0,21.8901,21.9193,21.8901,21.9096,100700.0
2011-09-07 12:20:00,22.5,22.5,22.42,22.44,175400.0,21.9193,21.9193,21.8414,21.8609,175400.0
2011-09-07 12:30:00,22.44,22.46,22.42,22.43,191300.0,21.8609,21.8803,21.8414,21.8511,191300.0
2011-09-07 12:40:00,22.44,22.44,22.39,22.4,40600.0,21.8609,21.8609,21.8122,21.8219,40600.0
2011-09-07 12:50:00,22.4,22.4,22.39,22.39,26800.0,21.8219,21.8219,21.8122,21.8122,26800.0
2011-09-07 13:00:00,22.39,22.43,22.39,22.41,92300.0,21.8122,21.8511,21.8122,21.8316,92300.0
2011-09-07 13:10:00,22.42,22.42,22.41,22.41,44000.0,21.8414,21.8414,21.8316,21.8316,44000.0
2011-09-07 13:20:00,22.42,22.43,22.4,22.42,299100.0,21.8414,21.8511,21.8219,21.8414,299100.0
2011-09-07 13:30:00,22.42,22.43,22.4,22.42,83400.0,21.8414,21.8511,21.8219,21.8414,83400.0
2011-09-07 13:40:00,22.41,22.42,22.39,22.41,403800.0,21.8316,21.8414,21.8122,21.8316,403800.0
2011-09-07 13:50:00,22.42,22.46,22.4,22.46,597100.0,21.8414,21.8803,21.8219,21.8803,597100.0
2011-09-07 14:00:00,22.46,22.47,22.43,22.44,363200.0,21.8803,21.8901,21.8511,21.8609,363200.0
2011-09-07 14:10:00,22.44,22.45,22.42,22.44,134200.0,21.8609,21.8706,21.8414,21.8609,134200.0
2011-09-07 14:20:00,22.45,22.5,22.44,22.49,544700.0,21.8706,21.9193,21.8609,21.9096,544700.0
2011-09-07 14:30:00,22.49,22.51,22.48,22.49,630300.0,21.9096,21.9291,21.8998,21.9096,630300.0
2011-09-07 14:40:00,22.49,22.53,22.49,22.51,736400.0,21.9096,21.9485,21.9096,21.9291,736400.0
2011-09-07 14:50:00,22.51,22.6,22.49,22.57,1576800.0,21.9291,22.0167,21.9096,21.9875,1576800.0
2011-09-07 15:00:00,22.57,22.63,22.55,22.62,3185200.0,21.9875,22.046,21.968,22.0362,3185200.0
2011-09-07 15:10:00,22.62,22.73,22.6,22.63,565700.0,22.0362,22.1434,22.0167,22.046,565700.0
2011-09-07 15:20:00,22.63,22.64,22.58,22.63,521300.0,22.046,22.0557,21.9972,22.046,521300.0
2011-09-07 15:30:00,22.63,22.63,22.52,22.57,876100.0,22.046,22.046,21.9388,21.9875,876100.0
2011-09-07 15:40:00,22.57,22.61,22.55,22.6,568100.0,21.9875,22.0265,21.968,22.0167,568100.0
2011-09-07 15:50:00,22.6,22.6,22.52,22.55,1240200.0,22.0167,22.0167,21.9388,21.968,1240200.0
2011-09-08 09:30:00,22.47,22.5,22.19,22.41,249000.0,21.8901,21.9193,21.6173,21.8316,249000.0
2011-09-08 09:40:00,22.4,22.45,22.29,22.33,338300.0,21.8219,21.8706,21.7147,21.7537,338300.0
2011-09-08 09:50:00,22.33,22.33,22.14,22.23,203400.0,21.7537,21.7537,21.5686,21.6563,203400.0
2011-09-08 10:00:00,22.22,22.31,22.13,22.31,215700.0,21.6465,21.7342,21.5589,21.7342,215700.0
2011-09-08 10:10:00,22.31,22.36,22.3,22.33,266800.0,21.7342,21.7829,21.7245,21.7537,266800.0
2011-09-08 10:20:00,22.33,22.44,22.33,22.42,278400.0,21.7537,21.8609,21.7537,21.8414,278400.0
2011-09-08 10:30:00,22.42,22.45,22.39,22.4,166900.0,21.8414,21.8706,21.8122,21.8219,166900.0
2011-09-08 10:40:00,22.39,22.41,22.32,22.33,288600.0,21.8122,21.8316,21.744,21.7537,288600.0
2011-09-08 10:50:00,22.34,22.35,22.27,22.33,189900.0,21.7634,21.7732,21.6952,21.7537,189900.0
2011-09-08 11:00:00,22.34,22.35,22.3,22.32,257600.0,21.7634,21.7732,21.7245,21.744,257600.0
2011-09-08 11:10:00,22.32,22.33,22.26,22.27,114800.0,21.744,21.7537,21.6855,21.6952,114800.0
2011-09-08 11:20:00,22.27,22.3,22.22,22.23,83500.0,21.6952,21.7245,21.6465,21.6563,83500.0
2011-09-08 11:30:00,22.22,22.27,22.19,22.25,210200.0,21.6465,21.6952,21.6173,21.6758,210200.0
2011-09-08 11:40:00,22.25,22.28,22.23,22.23,115700.0,21.6758,21.705,21.6563,21.6563,115700.0
2011-09-08 11:50:00,22.23,22.26,22.1,22.13,181000.0,21.6563,21.6855,21.5296,21.5589,181000.0
2011-09-08 12:00:00,22.13,22.15,22.1,22.15,67700.0,21.5589,21.5783,21.5296,21.5783,67700.0
2011-09-08 12:10:00,22.16,22.25,22.16,22.23,107800.0,21.5881,21.6758,21.5881,21.6563,107800.0
2011-09-08 12:20:00,22.23,22.27,22.18,22.18,143000.0,21.6563,21.6952,21.6076,21.6076,143000.0
2011-09-08 12:30:00,22.19,22.2,22.15,22.18,111000.0,21.6173,21.6271,21.5783,21.6076,111000.0
2011-09-08 12:40:00,22.19,22.2,22.15,22.17,113100.0,21.6173,21.6271,21.5783,21.5978,113100.0
2011-09-08 12:50:00,22.17,22.2,22.17,22.2,112300.0,21.5978,21.6271,21.5978,21.6271,112300.0
2011-09-08 13:00:00,22.2,22.22,22.19,22.21,109000.0,21.6271,21.6465,21.6173,21.6368,109000.0
2011-09-08 13:10:00,22.21,22.21,22.16,22.2,87500.0,21.6368,21.6368,21.5881,21.6271,87500.0
2011-09-08 13:20:00,22.2,22.24,22.18,22.19,109300.0,21.6271,21.666,21.6076,21.6173,109300.0
2011-09-08 13:30:00,22.19,22.24,22.11,22.17,169500.0,21.6173,21.666,21.5394,21.5978,169500.0
2011-09-08 13:40:00,22.17,22.17,21.98,22.0,243300.0,21.5978,21.5978,21.4127,21.4322,243300.0
2011-09-08 13:50:00,22.0,22.05,21.95,22.04,157700.0,21.4322,21.4809,21.3835,21.4712,157700.0
2011-09-08 14:00:00,22.04,22.14,22.0,22.13,115100.0,21.4712,21.5686,21.4322,21.5589,115100.0
2011-09-08 14:10:00,22.13,22.19,22.12,22.17,72500.0,21.5589,21.6173,21.5491,21.5978,72500.0
2011-09-08 14:20:00,22.17,22.17,22.02,22.07,133500.0,21.5978,21.5978,21.4517,21.5004,133500.0
2011-09-08 14:30:00,22.07,22.08,22.03,22.06,183700.0,21.5004,21.5102,21.4614,21.4907,183700.0
2011-09-08 14:40:00,22.07,22.08,22.04,22.05,118500.0,21.5004,21.5102,21.4712,21.4809,118500.0
2011-09-08 14:50:00,22.05,22.06,22.02,22.03,193900.0,21.4809,21.4907,21.4517,21.4614,193900.0
2011-09-08 15:00:00,22.03,22.04,21.95,21.99,199800.0,21.4614,21.4712,21.3835,21.4225,199800.0
2011-09-08 15:10:00,22.0,22.0,21.93,22.0,176100.0,21.4322,21.4322,21.364,21.4322,176100.0
2011-09-08 15:20:00,22.0,22.03,21.96,22.02,484200.0,21.4322,21.4614,21.3932,21.4517,484200.0
2011-09-08 15:30:00,22.03,22.12,22.03,22.11,426500.0,21.4614,21.5491,21.4614,21.5394,426500.0
2011-09-08 15:40:00,22.11,22.12,22.07,22.1,310100.0,21.5394,21.5491,21.5004,21.5296,310100.0
2011-09-08 15:50:00,22.1,22.1,22.05,22.07,394500.0,21.5296,21.5296,21.4809,21.5004,394500.0
2011-09-09 09:30:00,21.82,21.96,21.68,21.79,300100.0,21.2569,21.3932,21.1205,21.2276,300100.0
2011-09-09 09:40:00,21.8,21.91,21.72,21.76,345800.0,21.2374,21.3445,21.1594,21.1984,345800.0
2011-09-09 09:50:00,21.76,21.77,21.57,21.58,294300.0,21.1984,21.2082,21.0133,21.0231,294300.0
2011-09-09 10:00:00,21.58,21.7,21.58,21.66,330300.0,21.0231,21.14,21.0231,21.101,330300.0
2011-09-09 10:10:00,21.67,21.7,21.57,21.63,104100.0,21.1107,21.14,21.0133,21.0718,104100.0
2011-09-09 10:20:00,21.62,21.82,21.61,21.82,83900.0,21.062,21.2569,21.0523,21.2569,83900.0
2011-09-09 10:30:00,21.83,21.86,21.58,21.67,263600.0,21.2666,21.2958,21.0231,21.1107,263600.0
2011-09-09 10:40:00,21.67,21.75,21.64,21.72,163900.0,21.1107,21.1887,21.0815,21.1594,163900.0
2011-09-09 10:50:00,21.72,21.74,21.54,21.54,224000.0,21.1594,21.1789,20.9841,20.9841,224000.0
2011-09-09 11:00:00,21.55,21.66,21.54,21.66,185900.0,20.9938,21.101,20.9841,21.101,185900.0
2011-09-09 11:10:00,21.66,21.7,21.39,21.4,396500.0,21.101,21.14,20.838,20.8477,396500.0
2011-09-09 11:20:00,21.39,21.41,21.24,21.34,239800.0,20.838,20.8574,20.6918,20.7892,239800.0
2011-09-09 11:30:00,21.34,21.4,21.32,21.36,268300.0,20.7892,20.8477,20.7698,20.8087,268300.0
2011-09-09 11:40:00,21.36,21.37,21.15,21.19,235300.0,20.8087,20.8185,20.6042,20.6431,235300.0
2011-09-09 11:50:00,21.18,21.19,21.16,21.18,158800.0,20.6334,20.6431,20.6139,20.6334,158800.0
2011-09-09 12:00:00,21.18,21.18,21.07,21.1,113900.0,20.6334,20.6334,20.5262,20.5554,113900.0
2011-09-09 12:10:00,21.1,21.12,21.05,21.11,135500.0,20.5554,20.5749,20.5067,20.5652,135500.0
2011-09-09 12:20:00,21.12,21.2,21.1,21.19,98100.0,20.5749,20.6529,20.5554,20.6431,98100.0
2011-09-09 12:30:00,21.2,21.22,21.15,21.21,279000.0,20.6529,20.6723,20.6042,20.6626,279000.0
2011-09-09 12:40:00,21.21,21.24,21.18,21.22,200100.0,20.6626,20.6918,20.6334,20.6723,200100.0
2011-09-09 12:50:00,21.22,21.39,21.22,21.35,173000.0,20.6723,20.838,20.6723,20.799,173000.0
2011-09-09 13:00:00,21.35,21.38,21.28,21.35,330600.0,20.799,20.8282,20.7308,20.799,330600.0
2011-09-09 13:10:00,21.35,21.47,21.33,21.38,198700.0,20.799,20.9159,20.7795,20.8282,198700.0
2011-09-09 13:20:00,21.38,21.38,21.28,21.32,56300.0,20.8282,20.8282,20.7308,20.7698,56300.0
2011-09-09 13:30:00,21.31,21.32,21.26,21.3,83200.0,20.76,20.7698,20.7113,20.7503,83200.0
2011-09-09 13:40:00,21.29,21.36,21.27,21.27,75600.0,20.7405,20.8087,20.7211,20.7211,75600.0
2011-09-09 13:50:00,21.27,21.34,21.26,21.34,71600.0,20.7211,20.7892,20.7113,20.7892,71600.0
2011-09-09 14:00:00,21.34,21.37,21.31,21.35,236500.0,20.7892,20.8185,20.76,20.799,236500.0
2011-09-09 14:10:00,21.35,21.35,21.26,21.27,95200.0,20.799,20.799,20.7113,20.7211,95200.0
2011-09-09 14:20:00,21.27,21.3,21.25,21.25,83500.0,20.7211,20.7503,20.7016,20.7016,83500.0
2011-09-09 14:30:00,21.25,21.26,21.19,21.25,461100.0,20.7016,20.7113,20.6431,20.7016,461100.0
2011-09-09 14:40:00,21.25,21.34,21.23,21.23,113900.0,20.7016,20.7892,20.6821,20.6821,113900.0
2011-09-09 14:50:00,21.23,21.23,21.18,21.2,124600.0,20.6821,20.6821,20.6334,20.6529,124600.0
2011-09-09 15:00:00,21.18,21.22,21.13,21.22,180800.0,20.6334,20.6723,20.5847,20.6723,180800.0
2011-09-09 15:10:00,21.22,21.25,21.17,21.23,454900.0,20.6723,20.7016,20.6236,20.6821,454900.0
2011-09-09 15:20:00,21.23,21.24,21.16,21.18,359600.0,20.6821,20.6918,20.6139,20.6334,359600.0
2011-09-09 15:30:00,21.18,21.45,21.17,21.45,735000.0,20.6334,20.8964,20.6236,20.8964,735000.0
2011-09-09 15:40:00,21.45,21.45,21.34,21.39,506300.0,20.8964,20.8964,20.7892,20.838,506300.0
2011-09-09 15:50:00,21.4,21.44,21.35,21.35,667200.0,20.8477,20.8867,20.799,20.799,667200.0
2011-09-12 09:30:00,21.19,21.53,21.1,21.43,293500.0,20.6431,20.9743,20.5554,20.8769,293500.0
2011-09-12 09:40:00,21.43,21.79,21.39,21.79,202500.0,20.8769,21.2276,20.838,21.2276,202500.0
2011-09-12 09:50:00,21.8,21.98,21.76,21.88,504800.0,21.2374,21.4127,21.1984,21.3153,504800.0
2011-09-12 10:00:00,21.88,22.0,21.81,21.98,278000.0,21.3153,21.4322,21.2471,21.4127,278000.0
2011-09-12 10:10:00,21.97,21.99,21.69,21.69,244600.0,21.403,21.4225,21.1302,21.1302,244600.0
2011-09-12 10:20:00,21.69,21.76,21.64,21.64,143400.0,21.1302,21.1984,21.0815,21.0815,143400.0
2011-09-12 10:30:00,21.64,21.7,21.57,21.66,261500.0,21.0815,21.14,21.0133,21.101,261500.0
2011-09-12 10:40:00,21.65,21.65,21.51,21.53,141200.0,21.0912,21.0912,20.9549,20.9743,141200.0
2011-09-12 10:50:00,21.53,21.68,21.51,21.52,218000.0,20.9743,21.1205,20.9549,20.9646,218000.0
2011-09-12 11:00:00,21.52,21.66,21.52,21.65,67200.0,20.9646,21.101,20.9646,21.0912,67200.0
2011-09-12 11:10:00,21.65,21.84,21.65,21.84,87800.0,21.0912,21.2763,21.0912,21.2763,87800.0
2011-09-12 11:20:00,21.83,21.97,21.79,21.96,230800.0,21.2666,21.403,21.2276,21.3932,230800.0
2011-09-12 11:30:00,21.96,22.0,21.9,22.0,181600.0,21.3932,21.4322,21.3348,21.4322,181600.0
2011-09-12 11:40:00,22.0,22.01,21.98,21.99,194400.0,21.4322,21.442,21.4127,21.4225,194400.0
2011-09-12 11:50:00,21.99,22.0,21.88,21.9,159300.0,21.4225,21.4322,21.3153,21.3348,159300.0
2011-09-12 12:00:00,21.89,21.95,21.86,21.88,85700.0,21.3251,21.3835,21.2958,21.3153,85700.0
2011-09-12 12:10:00,21.88,21.91,21.82,21.83,144700.0,21.3153,21.3445,21.2569,21.2666,144700.0
2011-09-12 12:20:00,21.83,21.93,21.82,21.93,135600.0,21.2666,21.364,21.2569,21.364,135600.0
2011-09-12 12:30:00,21.93,21.93,21.81,21.81,101000.0,21.364,21.364,21.2471,21.2471,101000.0
2011-09-12 12:40:00,21.8,21.84,21.77,21.77,59700.0,21.2374,21.2763,21.2082,21.2082,59700.0
2011-09-12 12:50:00,21.77,21.86,21.76,21.86,88900.0,21.2082,21.2958,21.1984,21.2958,88900.0
2011-09-12 13:00:00,21.85,21.96,21.84,21.85,179300.0,21.2861,21.3932,21.2763,21.2861,179300.0
2011-09-12 13:10:00,21.86,21.9,21.82,21.85,205600.0,21.2958,21.3348,21.2569,21.2861,205600.0
2011-09-12 13:20:00,21.85,21.85,21.76,21.79,141300.0,21.2861,21.2861,21.1984,21.2276,141300.0
2011-09-12 13:30:00,21.79,21.8,21.61,21.68,133100.0,21.2276,21.2374,21.0523,21.1205,133100.0
2011-09-12 13:40:00,21.67,21.73,21.67,21.71,79400.0,21.1107,21.1692,21.1107,21.1497,79400.0
2011-09-12 13:50:00,21.72,21.79,21.7,21.78,56400.0,21.1594,21.2276,21.14,21.2179,56400.0
2011-09-12 14:00:00,21.78,21.78,21.65,21.69,155900.0,21.2179,21.2179,21.0912,21.1302,155900.0
2011-09-12 14:10:00,21.68,21.75,21.65,21.72,99300.0,21.1205,21.1887,21.0912,21.1594,99300.0
2011-09-12 14:20:00,21.71,21.8,21.69,21.77,141100.0,21.1497,21.2374,21.1302,21.2082,141100.0
2011-09-12 14:30:00,21.78,21.98,21.77,21.89,233900.0,21.2179,21.4127,21.2082,21.3251,233900.0
2011-09-12 14:40:00,21.9,22.0,21.86,21.87,470400.0,21.3348,21.4322,21.2958,21.3056,470400.0
2011-09-12 14:50:00,21.87,21.87,21.79,21.82,125400.0,21.3056,21.3056,21.2276,21.2569,125400.0
2011-09-12 15:00:00,21.82,21.87,21.79,21.84,191500.0,21.2569,21.3056,21.2276,21.2763,191500.0
2011-09-12 15:10:00,21.84,21.91,21.81,21.87,140300.0,21.2763,21.3445,21.2471,21.3056,140300.0
2011-09-12 15:20:00,21.87,21.96,21.8,21.93,397200.0,21.3056,21.3932,21.2374,21.364,397200.0
2011-09-12 15:30:00,21.94,22.0,21.94,21.99,605300.0,21.3738,21.4322,21.3738,21.4225,605300.0
2011-09-12 15:40:00,21.99,22.01,21.97,22.01,988400.0,21.4225,21.442,21.403,21.442,988400.0
2011-09-12 15:50:00,22.01,22.17,22.01,22.07,1698200.0,21.442,21.5978,21.442,21.5004,1698200.0
2011-09-13 09:30:00,22.19,22.19,21.84,21.86,220200.0,21.6173,21.6173,21.2763,21.2958,220200.0
2011-09-13 09:40:00,21.86,21.94,21.71,21.92,276700.0,21.2958,21.3738,21.1497,21.3543,276700.0
2011-09-13 09:50:00,21.91,22.0,21.89,21.99,157000.0,21.3445,21.4322,21.3251,21.4225,157000.0
2011-09-13 10:00:00,21.99,22.06,21.98,22.0,422000.0,21.4225,21.4907,21.4127,21.4322,422000.0
2011-09-13 10:10:00,22.0,22.03,21.97,21.99,84800.0,21.4322,21.4614,21.403,21.4225,84800.0
2011-09-13 10:20:00,21.98,22.01,21.94,21.96,417800.0,21.4127,21.442,21.3738,21.3932,417800.0
2011-09-13 10:30:00,21.96,21.99,21.85,21.89,141300.0,21.3932,21.4225,21.2861,21.3251,141300.0
2011-09-13 10:40:00,21.9,21.95,21.87,21.93,109200.0,21.3348,21.3835,21.3056,21.364,109200.0
2011-09-13 10:50:00,21.94,21.97,21.8,21.91,280300.0,21.3738,21.403,21.2374,21.3445,280300.0
2011-09-13 11:00:00,21.91,21.95,21.84,21.85,283200.0,21.3445,21.3835,21.2763,21.2861,283200.0
2011-09-13 11:10:00,21.85,21.92,21.85,21.88,94800.0,21.2861,21.3543,21.2861,21.3153,94800.0
2011-09-13 11:20:00,21.87,22.0,21.87,21.91,779200.0,21.3056,21.4322,21.3056,21.3445,779200.0
2011-09-13 11:30:00,21.92,21.95,21.91,21.95,414800.0,21.3543,21.3835,21.3445,21.3835,414800.0
2011-09-13 11:40:00,21.95,22.0,21.94,21.99,344000.0,21.3835,21.4322,21.3738,21.4225,344000.0
2011-09-13 11:50:00,21.98,22.0,21.97,21.99,99700.0,21.4127,21.4322,21.403,21.4225,99700.0
2011-09-13 12:00:00,21.99,21.99,21.91,21.99,134900.0,21.4225,21.4225,21.3445,21.4225,134900.0
2011-09-13 12:10:00,21.99,22.0,21.96,22.0,268400.0,21.4225,21.4322,21.3932,21.4322,268400.0
2011-09-13 12:20:00,21.99,22.0,21.95,21.99,84000.0,21.4225,21.4322,21.3835,21.4225,84000.0
2011-09-13 12:30:00,21.99,21.99,21.96,21.99,93600.0,21.4225,21.4225,21.3932,21.4225,93600.0
2011-09-13 12:40:00,21.98,22.01,21.97,21.99,210000.0,21.4127,21.442,21.403,21.4225,210000.0
2011-09-13 12:50:00,21.99,22.0,21.97,22.0,52600.0,21.4225,21.4322,21.403,21.4322,52600.0
2011-09-13 13:00:00,22.0,22.02,21.99,22.0,428000.0,21.4322,21.4517,21.4225,21.4322,428000.0
2011-09-13 13:10:00,21.99,22.01,21.98,22.01,179900.0,21.4225,21.442,21.4127,21.442,179900.0
2011-09-13 13:20:00,22.0,22.05,21.99,22.0,187300.0,21.4322,21.4809,21.4225,21.4322,187300.0
2011-09-13 13:30:00,22.0,22.03,21.98,22.03,128800.0,21.4322,21.4614,21.4127,21.4614,128800.0
2011-09-13 13:40:00,22.03,22.05,22.01,22.04,276100.0,21.4614,21.4809,21.442,21.4712,276100.0
2011-09-13 13:50:00,22.03,22.05,22.02,22.05,403600.0,21.4614,21.4809,21.4517,21.4809,403600.0
2011-09-13 14:00:00,22.05,22.1,22.04,22.07,185800.0,21.4809,21.5296,21.4712,21.5004,185800.0
2011-09-13 14:10:00,22.07,22.15,22.07,22.07,327500.0,21.5004,21.5783,21.5004,21.5004,327500.0
2011-09-13 14:20:00,22.07,22.15,22.06,22.15,321600.0,21.5004,21.5783,21.4907,21.5783,321600.0
2011-09-13 14:30:00,22.15,22.2,22.14,22.16,410100.0,21.5783,21.6271,21.5686,21.5881,410100.0
2011-09-13 14:40:00,22.16,22.18,22.07,22.07,222400.0,21.5881,21.6076,21.5004,21.5004,222400.0
2011-09-13 14:50:00,22.06,22.1,22.04,22.08,269000.0,21.4907,21.5296,21.4712,21.5102,269000.0
2011-09-13 15:00:00,22.08,22.11,22.06,22.08,210500.0,21.5102,21.5394,21.4907,21.5102,210500.0
2011-09-13 15:10:00,22.07,22.09,22.0,22.01,153000.0,21.5004,21.5199,21.4322,21.442,153000.0
2011-09-13 15:20:00,22.01,22.09,22.0,22.09,249900.0,21.442,21.5199,21.4322,21.5199,249900.0
2011-09-13 15:30:00,22.09,22.19,22.09,22.17,310000.0,21.5199,21.6173,21.5199,21.5978,310000.0
2011-09-13 15:40:00,22.18,22.19,22.11,22.18,323300.0,21.6076,21.6173,21.5394,21.6076,323300.0
2011-09-13 15:50:00,22.18,22.19,22.11,22.12,471800.0,21.6076,21.6173,21.5394,21.5491,471800.0
2011-09-14 09:30:00,22.24,22.34,22.12,22.15,188300.0,21.666,21.7634,21.5491,21.5783,188300.0
2011-09-14 09:40:00,22.16,22.3,22.16,22.3,299500.0,21.5881,21.7245,21.5881,21.7245,299500.0
2011-09-14 09:50:00,22.3,22.39,22.25,22.29,270900.0,21.7245,21.8122,21.6758,21.7147,270900.0
2011-09-14 10:00:00,22.3,22.34,22.25,22.28,588700.0,21.7245,21.7634,21.6758,21.705,588700.0
2011-09-14 10:10:00,22.27,22.34,22.19,22.21,362600.0,21.6952,21.7634,21.6173,21.6368,362600.0
2011-09-14 10:20:00,22.21,22.27,22.09,22.27,175300.0,21.6368,21.6952,21.5199,21.6952,175300.0
2011-09-14 10:30:00,22.27,22.34,22.21,22.32,260000.0,21.6952,21.7634,21.6368,21.744,260000.0
2011-09-14 10:40:00,22.33,22.33,22.18,22.18,99400.0,21.7537,21.7537,21.6076,21.6076,99400.0
2011-09-14 10:50:00,22.18,22.25,22.13,22.21,137300.0,21.6076,21.6758,21.5589,21.6368,137300.0
2011-09-14 11:00:00,22.2,22.33,22.16,22.31,121000.0,21.6271,21.7537,21.5881,21.7342,121000.0
2011-09-14 11:10:00,22.3,22.35,22.3,22.34,167300.0,21.7245,21.7732,21.7245,21.7634,167300.0
2011-09-14 11:20:00,22.34,22.4,22.33,22.4,257900.0,21.7634,21.8219,21.7537,21.8219,257900.0
2011-09-14 11:30:00,22.4,22.43,22.36,22.42,263000.0,21.8219,21.8511,21.7829,21.8414,263000.0
2011-09-14 11:40:00,22.42,22.44,22.38,22.42,124500.0,21.8414,21.8609,21.8024,21.8414,124500.0
2011-09-14 11:50:00,22.42,22.5,22.42,22.5,189300.0,21.8414,21.9193,21.8414,21.9193,189300.0
2011-09-14 12:00:00,22.5,22.56,22.49,22.52,269300.0,21.9193,21.9778,21.9096,21.9388,269300.0
2011-09-14 12:10:00,22.53,22.55,22.48,22.48,82400.0,21.9485,21.968,21.8998,21.8998,82400.0
2011-09-14 12:20:00,22.49,22.56,22.48,22.54,148900.0,21.9096,21.9778,21.8998,21.9583,148900.0
2011-09-14 12:30:00,22.55,22.59,22.54,22.59,131100.0,21.968,22.007,21.9583,22.007,131100.0
2011-09-14 12:40:00,22.6,22.6,22.53,22.53,197200.0,22.0167,22.0167,21.9485,21.9485,197200.0
2011-09-14 12:50:00,22.52,22.54,22.49,22.49,143100.0,21.9388,21.9583,21.9096,21.9096,143100.0
2011-09-14 13:00:00,22.51,22.59,22.5,22.58,100500.0,21.9291,22.007,21.9193,21.9972,100500.0
2011-09-14 13:10:00,22.58,22.65,22.58,22.65,353800.0,21.9972,22.0654,21.9972,22.0654,353800.0
2011-09-14 13:20:00,22.65,22.68,22.62,22.68,192200.0,22.0654,22.0947,22.0362,22.0947,192200.0
2011-09-14 13:30:00,22.67,22.71,22.65,22.71,231700.0,22.0849,22.1239,22.0654,22.1239,231700.0
2011-09-14 13:40:00,22.72,22.75,22.72,22.75,103400.0,22.1336,22.1629,22.1336,22.1629,103400.0
2011-09-14 13:50:00,22.74,22.75,22.64,22.66,129400.0,22.1531,22.1629,22.0557,22.0752,129400.0
2011-09-14 14:00:00,22.66,22.74,22.65,22.71,114700.0,22.0752,22.1531,22.0654,22.1239,114700.0
2011-09-14 14:10:00,22.72,22.79,22.69,22.77,227100.0,22.1336,22.2018,22.1044,22.1823,227100.0
2011-09-14 14:20:00,22.77,22.79,22.74,22.77,192500.0,22.1823,22.2018,22.1531,22.1823,192500.0
2011-09-14 14:30:00,22.78,22.79,22.73,22.75,112400.0,22.1921,22.2018,22.1434,22.1629,112400.0
2011-09-14 14:40:00,22.75,22.75,22.7,22.73,207200.0,22.1629,22.1629,22.1142,22.1434,207200.0
2011-09-14 14:50:00,22.73,22.8,22.73,22.8,105200.0,22.1434,22.2116,22.1434,22.2116,105200.0
2011-09-14 15:00:00,22.79,22.91,22.79,22.89,473600.0,22.2018,22.3187,22.2018,22.2992,473600.0
2011-09-14 15:10:00,22.89,22.91,22.86,22.91,261800.0,22.2992,22.3187,22.27,22.3187,261800.0
2011-09-14 15:20:00,22.91,23.0,22.87,22.94,263400.0,22.3187,22.4064,22.2798,22.348,263400.0
2011-09-14 15:30:00,22.94,23.0,22.94,22.94,455400.0,22.348,22.4064,22.348,22.348,455400.0
2011-09-14 15:40:00,22.94,22.95,22.69,22.73,488500.0,22.348,22.3577,22.1044,22.1434,488500.0
2011-09-14 15:50:00,22.73,22.77,22.67,22.68,505000.0,22.1434,22.1823,22.0849,22.0947,505000.0
2011-09-15 09:30:00,23.0,23.03,22.75,22.96,220900.0,22.4064,22.4356,22.1629,22.3674,220900.0
2011-09-15 09:40:00,22.96,23.0,22.84,22.97,179700.0,22.3674,22.4064,22.2505,22.3772,179700.0
2011-09-15 09:50:00,22.98,23.05,22.95,22.98,357200.0,22.3869,22.4551,22.3577,22.3869,357200.0
2011-09-15 10:00:00,22.98,23.06,22.96,23.05,628900.0,22.3869,22.4649,22.3674,22.4551,628900.0
2011-09-15 10:10:00,23.04,23.05,23.0,23.02,407500.0,22.4454,22.4551,22.4064,22.4259,407500.0
2011-09-15 10:20:00,23.01,23.02,22.93,22.95,233400.0,22.4161,22.4259,22.3382,22.3577,233400.0
2011-09-15 10:30:00,22.96,22.98,22.75,22.76,146000.0,22.3674,22.3869,22.1629,22.1726,146000.0
2011-09-15 10:40:00,22.77,22.83,22.71,22.72,121800.0,22.1823,22.2408,22.1239,22.1336,121800.0
2011-09-15 10:50:00,22.73,22.76,22.66,22.68,100600.0,22.1434,22.1726,22.0752,22.0947,100600.0
2011-09-15 11:00:00,22.67,22.67,22.58,22.61,190200.0,22.0849,22.0849,21.9972,22.0265,190200.0
2011-09-15 11:10:00,22.61,22.61,22.54,22.6,136400.0,22.0265,22.0265,21.9583,22.0167,136400.0
2011-09-15 11:20:00,22.59,22.61,22.54,22.57,117000.0,22.007,22.0265,21.9583,21.9875,117000.0
2011-09-15 11:30:00,22.58,22.7,22.58,22.69,197900.0,21.9972,22.1142,21.9972,22.1044,197900.0
2011-09-15 11:40:00,22.7,22.73,22.69,22.71,186900.0,22.1142,22.1434,22.1044,22.1239,186900.0
2011-09-15 11:50:00,22.71,22.74,22.71,22.74,74000.0,22.1239,22.1531,22.1239,22.1531,74000.0
2011-09-15 12:00:00,22.74,22.79,22.7,22.78,69800.0,22.1531,22.2018,22.1142,22.1921,69800.0
2011-09-15 12:10:00,22.78,22.81,22.76,22.78,115700.0,22.1921,22.2213,22.1726,22.1921,115700.0
2011-09-15 12:20:00,22.79,22.89,22.79,22.88,165300.0,22.2018,22.2992,22.2018,22.2895,165300.0
2011-09-15 12:30:00,22.88,22.98,22.87,22.93,94200.0,22.2895,22.3869,22.2798,22.3382,94200.0
2011-09-15 12:40:00,22.93,22.97,22.93,22.96,34500.0,22.3382,22.3772,22.3382,22.3674,34500.0
2011-09-15 12:50:00,22.96,22.99,22.95,22.98,55900.0,22.3674,22.3967,22.3577,22.3869,55900.0
2011-09-15 13:00:00,22.98,23.0,22.97,22.99,168300.0,22.3869,22.4064,22.3772,22.3967,168300.0
2011-09-15 13:10:00,22.99,23.0,22.93,22.94,158300.0,22.3967,22.4064,22.3382,22.348,158300.0
2011-09-15 13:20:00,22.93,22.96,22.93,22.93,94800.0,22.3382,22.3674,22.3382,22.3382,94800.0
2011-09-15 13:30:00,22.92,22.94,22.88,22.89,77100.0,22.3285,22.348,22.2895,22.2992,77100.0
2011-09-15 13:40:00,22.89,22.93,22.86,22.89,121700.0,22.2992,22.3382,22.27,22.2992,121700.0
2011-09-15 13:50:00,22.89,22.93,22.87,22.89,215400.0,22.2992,22.3382,22.2798,22.2992,215400.0
2011-09-15 14:00:00,22.89,22.92,22.89,22.92,160400.0,22.2992,22.3285,22.2992,22.3285,160400.0
2011-09-15 14:10:00,22.92,22.96,22.9,22.93,139300.0,22.3285,22.3674,22.309,22.3382,139300.0
2011-09-15 14:20:00,22.93,22.94,22.9,22.92,102300.0,22.3382,22.348,22.309,22.3285,102300.0
2011-09-15 14:30:00,22.92,22.94,22.89,22.9,128000.0,22.3285,22.348,22.2992,22.309,128000.0
2011-09-15 14:40:00,22.91,22.95,22.91,22.94,260700.0,22.3187,22.3577,22.3187,22.348,260700.0
2011-09-15 14:50:00,22.94,22.96,22.92,22.94,113200.0,22.348,22.3674,22.3285,22.348,113200.0
2011-09-15 15:00:00,22.94,22.99,22.94,22.98,447300.0,22.348,22.3967,22.348,22.3869,447300.0
2011-09-15 15:10:00,22.98,22.98,22.91,22.93,166200.0,22.3869,22.3869,22.3187,22.3382,166200.0
2011-09-15 15:20:00,22.93,22.99,22.92,22.93,295200.0,22.3382,22.3967,22.3285,22.3382,295200.0
2011-09-15 15:30:00,22.93,22.98,22.92,22.98,465800.0,22.3382,22.3869,22.3285,22.3869,465800.0
2011-09-15 15:40:00,22.97,23.0,22.94,22.97,339000.0,22.3772,22.4064,22.348,22.3772,339000.0
2011-09-15 15:50:00,22.98,22.99,22.93,22.97,567300.0,22.3869,22.3967,22.3382,22.3772,567300.0
2011-09-16 09:30:00,22.98,23.14,22.9,22.98,1069700.0,22.3869,22.5428,22.309,22.3869,1069700.0
2011-09-16 09:40:00,22.97,23.0,22.91,22.95,218800.0,22.3772,22.4064,22.3187,22.3577,218800.0
2011-09-16 09:50:00,22.95,22.95,22.82,22.82,253800.0,22.3577,22.3577,22.2311,22.2311,253800.0
2011-09-16 10:00:00,22.83,22.86,22.75,22.81,189700.0,22.2408,22.27,22.1629,22.2213,189700.0
2011-09-16 10:10:00,22.81,22.88,22.8,22.87,216100.0,22.2213,22.2895,22.2116,22.2798,216100.0
2011-09-16 10:20:00,22.86,22.88,22.83,22.85,78300.0,22.27,22.2895,22.2408,22.2603,78300.0
2011-09-16 10:30:00,22.85,22.87,22.82,22.83,159900.0,22.2603,22.2798,22.2311,22.2408,159900.0
2011-09-16 10:40:00,22.83,22.87,22.78,22.83,103200.0,22.2408,22.2798,22.1921,22.2408,103200.0
2011-09-16 10:50:00,22.82,22.87,22.8,22.84,115100.0,22.2311,22.2798,22.2116,22.2505,115100.0
2011-09-16 11:00:00,22.84,22.87,22.81,22.81,124200.0,22.2505,22.2798,22.2213,22.2213,124200.0
2011-09-16 11:10:00,22.82,22.85,22.77,22.79,196800.0,22.2311,22.2603,22.1823,22.2018,196800.0
2011-09-16 11:20:00,22.79,22.79,22.73,22.75,97200.0,22.2018,22.2018,22.1434,22.1629,97200.0
2011-09-16 11:30:00,22.75,22.76,22.7,22.74,104000.0,22.1629,22.1726,22.1142,22.1531,104000.0
2011-09-16 11:40:00,22.75,22.78,22.73,22.75,236000.0,22.1629,22.1921,22.1434,22.1629,236000.0
2011-09-16 11:50:00,22.75,22.77,22.73,22.77,198900.0,22.1629,22.1823,22.1434,22.1823,198900.0
2011-09-16 12:00:00,22.77,22.78,22.75,22.76,183100.0,22.1823,22.1921,22.1629,22.1726,183100.0
2011-09-16 12:10:00,22.76,22.77,22.72,22.77,67400.0,22.1726,22.1823,22.1336,22.1823,67400.0
2011-09-16 12:20:00,22.77,22.83,22.76,22.8,64600.0,22.1823,22.2408,22.1726,22.2116,64600.0
2011-09-16 12:30:00,22.8,22.87,22.8,22.86,71100.0,22.2116,22.2798,22.2116,22.27,71100.0
2011-09-16 12:40:00,22.86,22.86,22.83,22.84,52600.0,22.27,22.27,22.2408,22.2505,52600.0
2011-09-16 12:50:00,22.84,22.84,22.8,22.82,37100.0,22.2505,22.2505,22.2116,22.2311,37100.0
2011-09-16 13:00:00,22.82,22.85,22.78,22.78,48100.0,22.2311,22.2603,22.1921,22.1921,48100.0
2011-09-16 13:10:00,22.78,22.8,22.77,22.78,33700.0,22.1921,22.2116,22.1823,22.1921,33700.0
2011-09-16 13:20:00,22.78,22.8,22.75,22.78,55800.0,22.1921,22.2116,22.1629,22.1921,55800.0
2011-09-16 13:30:00,22.78,22.8,22.71,22.75,63000.0,22.1921,22.2116,22.1239,22.1629,63000.0
2011-09-16 13:40:00,22.75,22.76,22.73,22.74,58200.0,22.1629,22.1726,22.1434,22.1531,58200.0
2011-09-16 13:50:00,22.75,22.76,22.74,22.75,186700.0,22.1629,22.1726,22.1531,22.1629,186700.0
2011-09-16 14:00:00,22.75,22.81,22.75,22.8,112200.0,22.1629,22.2213,22.1629,22.2116,112200.0
2011-09-16 14:10:00,22.79,22.85,22.79,22.82,269800.0,22.2018,22.2603,22.2018,22.2311,269800.0
2011-09-16 14:20:00,22.82,22.85,22.79,22.8,273100.0,22.2311,22.2603,22.2018,22.2116,273100.0
2011-09-16 14:30:00,22.8,22.87,22.79,22.86,304500.0,22.2116,22.2798,22.2018,22.27,304500.0
2011-09-16 14:40:00,22.87,22.9,22.85,22.89,313000.0,22.2798,22.309,22.2603,22.2992,313000.0
2011-09-16 14:50:00,22.89,22.93,22.88,22.91,181100.0,22.2992,22.3382,22.2895,22.3187,181100.0
2011-09-16 15:00:00,22.91,22.92,22.88,22.9,262800.0,22.3187,22.3285,22.2895,22.309,262800.0
2011-09-16 15:10:00,22.9,22.93,22.89,22.93,136100.0,22.309,22.3382,22.2992,22.3382,136100.0
2011-09-16 15:20:00,22.93,22.96,22.91,22.92,253800.0,22.3382,22.3674,22.3187,22.3285,253800.0
2011-09-16 15:30:00,22.91,22.96,22.91,22.93,303000.0,22.3187,22.3674,22.3187,22.3382,303000.0
2011-09-16 15:40:00,22.93,22.95,22.89,22.95,422400.0,22.3382,22.3577,22.2992,22.3577,422400.0
2011-09-16 15:50:00,22.96,23.01,22.95,23.0,812700.0,22.3674,22.4161,22.3577,22.4064,812700.0
2011-09-19 09:30:00,22.69,22.79,22.52,22.64,177200.0,22.1044,22.2018,21.9388,22.0557,177200.0
2011-09-19 09:40:00,22.64,22.64,22.51,22.52,167200.0,22.0557,22.0557,21.9291,21.9388,167200.0
2011-09-19 09:50:00,22.52,22.57,22.47,22.48,125000.0,21.9388,21.9875,21.8901,21.8998,125000.0
2011-09-19 10:00:00,22.47,22.58,22.47,22.56,72200.0,21.8901,21.9972,21.8901,21.9778,72200.0
2011-09-19 10:10:00,22.55,22.56,22.5,22.55,85400.0,21.968,21.9778,21.9193,21.968,85400.0
2011-09-19 10:20:00,22.56,22.62,22.52,22.62,57300.0,21.9778,22.0362,21.9388,22.0362,57300.0
2011-09-19 10:30:00,22.62,22.64,22.59,22.59,52400.0,22.0362,22.0557,22.007,22.007,52400.0
2011-09-19 10:40:00,22.59,22.62,22.55,22.61,66900.0,22.007,22.0362,21.968,22.0265,66900.0
2011-09-19 10:50:00,22.6,22.64,22.59,22.6,149800.0,22.0167,22.0557,22.007,22.0167,149800.0
2011-09-19 11:00:00,22.6,22.68,22.59,22.63,158500.0,22.0167,22.0947,22.007,22.046,158500.0
2011-09-19 11:10:00,22.63,22.67,22.58,22.63,109400.0,22.046,22.0849,21.9972,22.046,109400.0
2011-09-19 11:20:00,22.64,22.68,22.62,22.63,148200.0,22.0557,22.0947,22.0362,22.046,148200.0
2011-09-19 11:30:00,22.63,22.67,22.61,22.67,80400.0,22.046,22.0849,22.0265,22.0849,80400.0
2011-09-19 11:40:00,22.67,22.86,22.66,22.8,280400.0,22.0849,22.27,22.0752,22.2116,280400.0
2011-09-19 11:50:00,22.8,22.81,22.75,22.8,132200.0,22.2116,22.2213,22.1629,22.2116,132200.0
2011-09-19 12:00:00,22.79,22.82,22.74,22.75,196400.0,22.2018,22.2311,22.1531,22.1629,196400.0
2011-09-19 12:10:00,22.76,22.77,22.71,22.76,231900.0,22.1726,22.1823,22.1239,22.1726,231900.0
2011-09-19 12:20:00,22.77,22.78,22.71,22.74,82300.0,22.1823,22.1921,22.1239,22.1531,82300.0
2011-09-19 12:30:00,22.73,22.75,22.7,22.71,88900.0,22.1434,22.1629,22.1142,22.1239,88900.0
2011-09-19 12:40:00,22.71,22.76,22.66,22.67,115900.0,22.1239,22.1726,22.0752,22.0849,115900.0
2011-09-19 12:50:00,22.67,22.7,22.63,22.68,66900.0,22.0849,22.1142,22.046,22.0947,66900.0
2011-09-19 13:00:00,22.68,22.77,22.62,22.75,171400.0,22.0947,22.1823,22.0362,22.1629,171400.0
2011-09-19 13:10:00,22.76,22.76,22.68,22.73,32900.0,22.1726,22.1726,22.0947,22.1434,32900.0
2011-09-19 13:20:00,22.72,22.78,22.71,22.75,77100.0,22.1336,22.1921,22.1239,22.1629,77100.0
2011-09-19 13:30:00,22.74,22.75,22.71,22.73,47500.0,22.1531,22.1629,22.1239,22.1434,47500.0
2011-09-19 13:40:00,22.73,22.8,22.71,22.78,212400.0,22.1434,22.2116,22.1239,22.1921,212400.0
2011-09-19 13:50:00,22.78,22.79,22.73,22.73,77900.0,22.1921,22.2018,22.1434,22.1434,77900.0
2011-09-19 14:00:00,22.74,22.83,22.7,22.82,163700.0,22.1531,22.2408,22.1142,22.2311,163700.0
2011-09-19 14:10:00,22.82,22.85,22.79,22.81,440600.0,22.2311,22.2603,22.2018,22.2213,440600.0
2011-09-19 14:20:00,22.8,22.88,22.8,22.81,194200.0,22.2116,22.2895,22.2116,22.2213,194200.0
2011-09-19 14:30:00,22.81,22.84,22.78,22.8,143100.0,22.2213,22.2505,22.1921,22.2116,143100.0
2011-09-19 14:40:00,22.8,22.86,22.79,22.85,120300.0,22.2116,22.27,22.2018,22.2603,120300.0
2011-09-19 14:50:00,22.85,22.92,22.84,22.84,451700.0,22.2603,22.3285,22.2505,22.2505,451700.0
2011-09-19 15:00:00,22.84,22.85,22.75,22.78,133200.0,22.2505,22.2603,22.1629,22.1921,133200.0
2011-09-19 15:10:00,22.77,22.95,22.77,22.91,362100.0,22.1823,22.3577,22.1823,22.3187,362100.0
2011-09-19 15:20:00,22.91,22.99,22.9,22.95,364800.0,22.3187,22.3967,22.309,22.3577,364800.0
2011-09-19 15:30:00,22.96,23.0,22.94,22.96,228700.0,22.3674,22.4064,22.348,22.3674,228700.0
2011-09-19 15:40:00,22.96,22.96,22.87,22.91,195400.0,22.3674,22.3674,22.2798,22.3187,195400.0
2011-09-19 15:50:00,22.91,22.92,22.85,22.86,365600.0,22.3187,22.3285,22.2603,22.27,365600.0
2011-09-20 09:30:00,22.92,23.09,22.84,22.87,343400.0,22.3285,22.4941,22.2505,22.2798,343400.0
2011-09-20 09:40:00,22.88,22.92,22.75,22.85,100300.0,22.2895,22.3285,22.1629,22.2603,100300.0
2011-09-20 09:50:00,22.84,22.95,22.74,22.95,71000.0,22.2505,22.3577,22.1531,22.3577,71000.0
2011-09-20 10:00:00,22.93,23.0,22.9,23.0,242500.0,22.3382,22.4064,22.309,22.4064,242500.0
2011-09-20 10:10:00,23.0,23.14,22.98,23.14,462400.0,22.4064,22.5428,22.3869,22.5428,462400.0
2011-09-20 10:20:00,23.15,23.21,23.08,23.13,340500.0,22.5525,22.611,22.4843,22.5331,340500.0
2011-09-20 10:30:00,23.13,23.21,23.13,23.2,333600.0,22.5331,22.611,22.5331,22.6012,333600.0
2011-09-20 10:40:00,23.2,23.3,23.19,23.3,255400.0,22.6012,22.6987,22.5915,22.6987,255400.0
2011-09-20 10:50:00,23.3,23.47,23.26,23.47,640100.0,22.6987,22.8643,22.6597,22.8643,640100.0
2011-09-20 11:00:00,23.48,23.57,23.43,23.57,219500.0,22.874,22.9617,22.8253,22.9617,219500.0
2011-09-20 11:10:00,23.57,23.57,23.48,23.51,263400.0,22.9617,22.9617,22.874,22.9032,263400.0
2011-09-20 11:20:00,23.48,23.5,23.4,23.49,92400.0,22.874,22.8935,22.7961,22.8838,92400.0
2011-09-20 11:30:00,23.49,23.5,23.41,23.42,169700.0,22.8838,22.8935,22.8058,22.8156,169700.0
2011-09-20 11:40:00,23.42,23.44,23.36,23.38,138200.0,22.8156,22.8351,22.7571,22.7766,138200.0
2011-09-20 11:50:00,23.38,23.49,23.36,23.49,106800.0,22.7766,22.8838,22.7571,22.8838,106800.0
2011-09-20 12:00:00,23.48,23.49,23.36,23.37,55900.0,22.874,22.8838,22.7571,22.7669,55900.0
2011-09-20 12:10:00,23.37,23.47,23.37,23.45,96600.0,22.7669,22.8643,22.7669,22.8448,96600.0
2011-09-20 12:20:00,23.47,23.53,23.47,23.47,205700.0,22.8643,22.9227,22.8643,22.8643,205700.0
2011-09-20 12:30:00,23.47,23.48,23.38,23.38,118600.0,22.8643,22.874,22.7766,22.7766,118600.0
2011-09-20 12:40:00,23.38,23.39,23.34,23.35,55200.0,22.7766,22.7863,22.7376,22.7474,55200.0
2011-09-20 12:50:00,23.35,23.4,23.34,23.36,100000.0,22.7474,22.7961,22.7376,22.7571,100000.0
2011-09-20 13:00:00,23.36,23.37,23.32,23.32,86000.0,22.7571,22.7669,22.7181,22.7181,86000.0
2011-09-20 13:10:00,23.32,23.33,23.25,23.29,264400.0,22.7181,22.7279,22.65,22.6889,264400.0
2011-09-20 13:20:00,23.29,23.32,23.23,23.32,60500.0,22.6889,22.7181,22.6305,22.7181,60500.0
2011-09-20 13:30:00,23.32,23.32,23.27,23.27,51500.0,22.7181,22.7181,22.6694,22.6694,51500.0
2011-09-20 13:40:00,23.26,23.26,23.17,23.25,122500.0,22.6597,22.6597,22.572,22.65,122500.0
2011-09-20 13:50:00,23.24,23.26,23.22,23.25,81000.0,22.6402,22.6597,22.6207,22.65,81000.0
2011-09-20 14:00:00,23.25,23.28,23.21,23.27,87700.0,22.65,22.6792,22.611,22.6694,87700.0
2011-09-20 14:10:00,23.27,23.34,23.27,23.32,79700.0,22.6694,22.7376,22.6694,22.7181,79700.0
2011-09-20 14:20:00,23.32,23.33,23.28,23.3,69900.0,22.7181,22.7279,22.6792,22.6987,69900.0
2011-09-20 14:30:00,23.31,23.32,23.22,23.25,86100.0,22.7084,22.7181,22.6207,22.65,86100.0
2011-09-20 14:40:00,23.24,23.26,23.16,23.16,92200.0,22.6402,22.6597,22.5623,22.5623,92200.0
2011-09-20 14:50:00,23.17,23.18,23.14,23.15,82300.0,22.572,22.5818,22.5428,22.5525,82300.0
2011-09-20 15:00:00,23.14,23.17,22.98,22.99,267600.0,22.5428,22.572,22.3869,22.3967,267600.0
2011-09-20 15:10:00,22.99,23.08,22.98,23.03,86000.0,22.3967,22.4843,22.3869,22.4356,86000.0
2011-09-20 15:20:00,23.03,23.03,22.93,22.95,108300.0,22.4356,22.4356,22.3382,22.3577,108300.0
2011-09-20 15:30:00,22.95,23.03,22.93,23.03,85300.0,22.3577,22.4356,22.3382,22.4356,85300.0
2011-09-20 15:40:00,23.03,23.03,22.89,22.92,152700.0,22.4356,22.4356,22.2992,22.3285,152700.0
2011-09-20 15:50:00,22.91,22.96,22.89,22.91,301100.0,22.3187,22.3674,22.2992,22.3187,301100.0
2011-09-21 09:30:00,23.1,23.31,23.0,23.24,103500.0,22.5038,22.7084,22.4064,22.6402,103500.0
2011-09-21 09:40:00,23.23,23.23,22.95,22.96,149400.0,22.6305,22.6305,22.3577,22.3674,149400.0
2011-09-21 09:50:00,22.97,23.01,22.91,22.95,182600.0,22.3772,22.4161,22.3187,22.3577,182600.0
2011-09-21 10:00:00,22.95,23.01,22.89,22.89,147200.0,22.3577,22.4161,22.2992,22.2992,147200.0
2011-09-21 10:10:00,22.9,22.92,22.72,22.77,203300.0,22.309,22.3285,22.1336,22.1823,203300.0
2011-09-21 10:20:00,22.78,22.8,22.64,22.64,218000.0,22.1921,22.2116,22.0557,22.0557,218000.0
2011-09-21 10:30:00,22.65,22.65,22.54,22.55,204800.0,22.0654,22.0654,21.9583,21.968,204800.0
2011-09-21 10:40:00,22.55,22.62,22.54,22.61,117300.0,21.968,22.0362,21.9583,22.0265,117300.0
2011-09-21 10:50:00,22.61,22.61,22.36,22.45,275700.0,22.0265,22.0265,21.7829,21.8706,275700.0
2011-09-21 11:00:00,22.46,22.55,22.46,22.49,178900.0,21.8803,21.968,21.8803,21.9096,178900.0
2011-09-21 11:10:00,22.49,22.51,22.44,22.49,160500.0,21.9096,21.9291,21.8609,21.9096,160500.0
2011-09-21 11:20:00,22.5,22.55,22.48,22.55,325000.0,21.9193,21.968,21.8998,21.968,325000.0
2011-09-21 11:30:00,22.55,22.6,22.54,22.59,195500.0,21.968,22.0167,21.9583,22.007,195500.0
2011-09-21 11:40:00,22.6,22.71,22.59,22.64,520300.0,22.0167,22.1239,22.007,22.0557,520300.0
2011-09-21 11:50:00,22.64,22.7,22.64,22.7,226600.0,22.0557,22.1142,22.0557,22.1142,226600.0
2011-09-21 12:00:00,22.7,22.7,22.66,22.67,195400.0,22.1142,22.1142,22.0752,22.0849,195400.0
2011-09-21 12:10:00,22.67,22.71,22.66,22.71,79100.0,22.0849,22.1239,22.0752,22.1239,79100.0
2011-09-21 12:20:00,22.71,22.74,22.6,22.64,353900.0,22.1239,22.1531,22.0167,22.0557,353900.0
2011-09-21 12:30:00,22.64,22.75,22.64,22.73,154700.0,22.0557,22.1629,22.0557,22.1434,154700.0
2011-09-21 12:40:00,22.73,22.8,22.7,22.72,239600.0,22.1434,22.2116,22.1142,22.1336,239600.0
2011-09-21 12:50:00,22.73,22.76,22.68,22.75,147900.0,22.1434,22.1726,22.0947,22.1629,147900.0
2011-09-21 13:00:00,22.75,22.75,22.71,22.74,199400.0,22.1629,22.1629,22.1239,22.1531,199400.0
2011-09-21 13:10:00,22.74,22.75,22.71,22.71,58800.0,22.1531,22.1629,22.1239,22.1239,58800.0
2011-09-21 13:20:00,22.72,22.76,22.71,22.75,141600.0,22.1336,22.1726,22.1239,22.1629,141600.0
2011-09-21 13:30:00,22.75,22.75,22.73,22.74,113300.0,22.1629,22.1629,22.1434,22.1531,113300.0
2011-09-21 13:40:00,22.74,22.75,22.73,22.74,84300.0,22.1531,22.1629,22.1434,22.1531,84300.0
2011-09-21 13:50:00,22.73,22.75,22.72,22.73,80000.0,22.1434,22.1629,22.1336,22.1434,80000.0
2011-09-21 14:00:00,22.75,22.8,22.73,22.8,116600.0,22.1629,22.2116,22.1434,22.2116,116600.0
2011-09-21 14:10:00,22.8,22.82,22.78,22.8,108500.0,22.2116,22.2311,22.1921,22.2116,108500.0
2011-09-21 14:20:00,22.8,22.86,22.57,22.77,248500.0,22.2116,22.27,21.9875,22.1823,248500.0
2011-09-21 14:30:00,22.76,22.79,22.43,22.59,268500.0,22.1726,22.2018,21.8511,22.007,268500.0
2011-09-21 14:40:00,22.58,22.65,22.52,22.65,189700.0,21.9972,22.0654,21.9388,22.0654,189700.0
2011-09-21 14:50:00,22.64,22.69,22.59,22.59,148100.0,22.0557,22.1044,22.007,22.007,148100.0
2011-09-21 15:00:00,22.59,22.64,22.55,22.58,372200.0,22.007,22.0557,21.968,21.9972,372200.0
2011-09-21 15:10:00,22.59,22.59,22.5,22.55,244100.0,22.007,22.007,21.9193,21.968,244100.0
2011-09-21 15:20:00,22.55,22.57,22.41,22.42,227600.0,21.968,21.9875,21.8316,21.8414,227600.0
2011-09-21 15:30:00,22.41,22.46,22.14,22.16,461400.0,21.8316,21.8803,21.5686,21.5881,461400.0
2011-09-21 15:40:00,22.15,22.16,22.02,22.04,497900.0,21.5783,21.5881,21.4517,21.4712,497900.0
2011-09-21 15:50:00,22.04,22.07,21.94,21.94,588500.0,21.4712,21.5004,21.3738,21.3738,588500.0
2011-09-22 09:30:00,21.29,21.39,21.14,21.23,410700.0,20.7405,20.838,20.5944,20.6821,410700.0
2011-09-22 09:40:00,21.23,21.29,21.0,21.01,459200.0,20.6821,20.7405,20.458,20.4678,459200.0
2011-09-22 09:50:00,21.0,21.07,20.92,20.96,302600.0,20.458,20.5262,20.3801,20.4191,302600.0
2011-09-22 10:00:00,20.96,21.11,20.95,20.96,255500.0,20.4191,20.5652,20.4093,20.4191,255500.0
2011-09-22 10:10:00,20.97,21.08,20.88,21.08,257600.0,20.4288,20.536,20.3411,20.536,257600.0
2011-09-22 10:20:00,21.08,21.17,20.91,20.93,242200.0,20.536,20.6236,20.3703,20.3898,242200.0
2011-09-22 10:30:00,20.94,21.2,20.89,21.0,508400.0,20.3996,20.6529,20.3509,20.458,508400.0
2011-09-22 10:40:00,21.0,21.29,20.96,21.18,187700.0,20.458,20.7405,20.4191,20.6334,187700.0
2011-09-22 10:50:00,21.18,21.19,20.88,20.91,201100.0,20.6334,20.6431,20.3411,20.3703,201100.0
2011-09-22 11:00:00,20.92,21.01,20.89,20.89,129200.0,20.3801,20.4678,20.3509,20.3509,129200.0
2011-09-22 11:10:00,20.89,21.03,20.89,21.01,259100.0,20.3509,20.4873,20.3509,20.4678,259100.0
2011-09-22 11:20:00,21.01,21.09,21.0,21.04,261200.0,20.4678,20.5457,20.458,20.497,261200.0
2011-09-22 11:30:00,21.04,21.13,21.02,21.07,250400.0,20.497,20.5847,20.4775,20.5262,250400.0
2011-09-22 11:40:00,21.07,21.1,21.0,21.01,125700.0,20.5262,20.5554,20.458,20.4678,125700.0
2011-09-22 11:50:00,21.01,21.04,21.0,21.01,68000.0,20.4678,20.497,20.458,20.4678,68000.0
2011-09-22 12:00:00,21.0,21.02,20.88,20.93,146800.0,20.458,20.4775,20.3411,20.3898,146800.0
2011-09-22 12:10:00,20.92,20.94,20.8,20.85,278300.0,20.3801,20.3996,20.2632,20.3119,278300.0
2011-09-22 12:20:00,20.84,20.9,20.77,20.89,201600.0,20.3022,20.3606,20.234,20.3509,201600.0
2011-09-22 12:30:00,20.87,20.98,20.86,20.98,74200.0,20.3314,20.4385,20.3216,20.4385,74200.0
2011-09-22 12:40:00,20.99,21.04,20.96,21.04,73600.0,20.4483,20.497,20.4191,20.497,73600.0
2011-09-22 12:50:00,21.04,21.09,21.03,21.07,71400.0,20.497,20.5457,20.4873,20.5262,71400.0
2011-09-22 13:00:00,21.07,21.09,21.02,21.03,230100.0,20.5262,20.5457,20.4775,20.4873,230100.0
2011-09-22 13:10:00,21.02,21.05,20.96,21.01,136500.0,20.4775,20.5067,20.4191,20.4678,136500.0
2011-09-22 13:20:00,21.0,21.01,20.9,20.94,90300.0,20.458,20.4678,20.3606,20.3996,90300.0
2011-09-22 13:30:00,20.95,21.0,20.89,20.93,233200.0,20.4093,20.458,20.3509,20.3898,233200.0
2011-09-22 13:40:00,20.93,20.96,20.78,20.79,360500.0,20.3898,20.4191,20.2437,20.2534,360500.0
2011-09-22 13:50:00,20.79,20.81,20.59,20.6,165600.0,20.2534,20.2729,20.0586,20.0683,165600.0
2011-09-22 14:00:00,20.6,20.73,20.57,20.69,259100.0,20.0683,20.195,20.0391,20.156,259100.0
2011-09-22 14:10:00,20.69,20.78,20.65,20.7,174200.0,20.156,20.2437,20.1171,20.1658,174200.0
2011-09-22 14:20:00,20.7,20.96,20.7,20.86,312300.0,20.1658,20.4191,20.1658,20.3216,312300.0
2011-09-22 14:30:00,20.86,20.88,20.68,20.73,263000.0,20.3216,20.3411,20.1463,20.195,263000.0
2011-09-22 14:40:00,20.72,20.87,20.7,20.8,203900.0,20.1853,20.3314,20.1658,20.2632,203900.0
2011-09-22 14:50:00,20.8,20.8,20.68,20.68,126800.0,20.2632,20.2632,20.1463,20.1463,126800.0
2011-09-22 15:00:00,20.68,20.68,20.59,20.68,114600.0,20.1463,20.1463,20.0586,20.1463,114600.0
2011-09-22 15:10:00,20.68,20.74,20.64,20.65,249900.0,20.1463,20.2047,20.1073,20.1171,249900.0
2011-09-22 15:20:00,20.64,20.64,20.46,20.5,297000.0,20.1073,20.1073,19.932,19.9709,297000.0
2011-09-22 15:30:00,20.5,20.67,20.49,20.67,329000.0,19.9709,20.1365,19.9612,20.1365,329000.0
2011-09-22 15:40:00,20.67,20.82,20.61,20.78,397000.0,20.1365,20.2827,20.0781,20.2437,397000.0
2011-09-22 15:50:00,20.77,20.82,20.68,20.76,640700.0,20.234,20.2827,20.1463,20.2242,640700.0
2011-09-23 09:30:00,20.71,20.83,20.52,20.64,912400.0,20.1755,20.2924,19.9904,20.1073,912400.0
2011-09-23 09:40:00,20.64,20.83,20.52,20.81,319200.0,20.1073,20.2924,19.9904,20.2729,319200.0
2011-09-23 09:50:00,20.81,21.02,20.78,20.9,215000.0,20.2729,20.4775,20.2437,20.3606,215000.0
2011-09-23 10:00:00,20.89,20.89,20.73,20.83,138000.0,20.3509,20.3509,20.195,20.2924,138000.0
2011-09-23 10:10:00,20.83,20.87,20.75,20.79,123500.0,20.2924,20.3314,20.2145,20.2534,123500.0
2011-09-23 10:20:00,20.8,20.9,20.8,20.86,101700.0,20.2632,20.3606,20.2632,20.3216,101700.0
2011-09-23 10:30:00,20.87,21.0,20.87,20.94,146300.0,20.3314,20.458,20.3314,20.3996,146300.0
2011-09-23 10:40:00,20.94,21.09,20.86,21.09,168900.0,20.3996,20.5457,20.3216,20.5457,168900.0
2011-09-23 10:50:00,21.09,21.13,21.02,21.07,251300.0,20.5457,20.5847,20.4775,20.5262,251300.0
2011-09-23 11:00:00,21.06,21.1,21.0,21.09,100900.0,20.5165,20.5554,20.458,20.5457,100900.0
2011-09-23 11:10:00,21.1,21.15,21.04,21.11,192200.0,20.5554,20.6042,20.497,20.5652,192200.0
2011-09-23 11:20:00,21.11,21.22,21.1,21.15,107900.0,20.5652,20.6723,20.5554,20.6042,107900.0
2011-09-23 11:30:00,21.15,21.16,21.07,21.09,68900.0,20.6042,20.6139,20.5262,20.5457,68900.0
2011-09-23 11:40:00,21.08,21.11,21.02,21.02,80100.0,20.536,20.5652,20.4775,20.4775,80100.0
2011-09-23 11:50:00,21.03,21.06,20.96,21.05,123300.0,20.4873,20.5165,20.4191,20.5067,123300.0
2011-09-23 12:00:00,21.05,21.1,21.02,21.1,31000.0,20.5067,20.5554,20.4775,20.5554,31000.0
2011-09-23 12:10:00,21.09,21.13,21.07,21.12,39200.0,20.5457,20.5847,20.5262,20.5749,39200.0
2011-09-23 12:20:00,21.12,21.12,21.0,21.01,131800.0,20.5749,20.5749,20.458,20.4678,131800.0
2011-09-23 12:30:00,21.02,21.06,21.01,21.04,52300.0,20.4775,20.5165,20.4678,20.497,52300.0
2011-09-23 12:40:00,21.04,21.11,20.97,21.03,182700.0,20.497,20.5652,20.4288,20.4873,182700.0
2011-09-23 12:50:00,21.02,21.13,21.01,21.01,55100.0,20.4775,20.5847,20.4678,20.4678,55100.0
2011-09-23 13:00:00,21.02,21.1,21.0,21.01,152200.0,20.4775,20.5554,20.458,20.4678,152200.0
2011-09-23 13:10:00,21.01,21.1,21.01,21.08,150100.0,20.4678,20.5554,20.4678,20.536,150100.0
2011-09-23 13:20:00,21.07,21.12,21.04,21.12,70100.0,20.5262,20.5749,20.497,20.5749,70100.0
2011-09-23 13:30:00,21.12,21.21,21.1,21.15,218500.0,20.5749,20.6626,20.5554,20.6042,218500.0
2011-09-23 13:40:00,21.15,21.29,21.14,21.26,121400.0,20.6042,20.7405,20.5944,20.7113,121400.0
2011-09-23 13:50:00,21.26,21.33,21.23,21.3,245800.0,20.7113,20.7795,20.6821,20.7503,245800.0
2011-09-23 14:00:00,21.31,21.37,21.27,21.28,186100.0,20.76,20.8185,20.7211,20.7308,186100.0
2011-09-23 14:10:00,21.27,21.28,21.24,21.24,100500.0,20.7211,20.7308,20.6918,20.6918,100500.0
2011-09-23 14:20:00,21.26,21.26,21.15,21.19,137800.0,20.7113,20.7113,20.6042,20.6431,137800.0
2011-09-23 14:30:00,21.19,21.25,21.17,21.24,164700.0,20.6431,20.7016,20.6236,20.6918,164700.0
2011-09-23 14:40:00,21.24,21.25,21.17,21.18,122600.0,20.6918,20.7016,20.6236,20.6334,122600.0
2011-09-23 14:50:00,21.17,21.22,21.16,21.17,109000.0,20.6236,20.6723,20.6139,20.6236,109000.0
2011-09-23 15:00:00,21.18,21.26,21.15,21.19,115800.0,20.6334,20.7113,20.6042,20.6431,115800.0
2011-09-23 15:10:00,21.18,21.25,21.15,21.2,160800.0,20.6334,20.7016,20.6042,20.6529,160800.0
2011-09-23 15:20:00,21.2,21.29,21.2,21.29,157600.0,20.6529,20.7405,20.6529,20.7405,157600.0
2011-09-23 15:30:00,21.29,21.29,21.2,21.24,246900.0,20.7405,20.7405,20.6529,20.6918,246900.0
2011-09-23 15:40:00,21.24,21.26,21.16,21.17,189000.0,20.6918,20.7113,20.6139,20.6236,189000.0
2011-09-23 15:50:00,21.17,21.26,21.14,21.24,388300.0,20.6236,20.7113,20.5944,20.6918,388300.0
2011-09-26 09:30:00,21.51,22.08,21.51,21.99,919600.0,20.9549,21.5102,20.9549,21.4225,919600.0
2011-09-26 09:40:00,21.99,22.03,21.74,21.8,513300.0,21.4225,21.4614,21.1789,21.2374,513300.0
2011-09-26 09:50:00,21.81,21.82,21.66,21.74,213700.0,21.2471,21.2569,21.101,21.1789,213700.0
2011-09-26 10:00:00,21.74,21.82,21.45,21.49,278000.0,21.1789,21.2569,20.8964,20.9354,278000.0
2011-09-26 10:10:00,21.49,21.52,21.37,21.41,204800.0,20.9354,20.9646,20.8185,20.8574,204800.0
2011-09-26 10:20:00,21.41,21.45,21.31,21.4,288000.0,20.8574,20.8964,20.76,20.8477,288000.0
2011-09-26 10:30:00,21.39,21.4,21.19,21.25,203900.0,20.838,20.8477,20.6431,20.7016,203900.0
2011-09-26 10:40:00,21.25,21.43,21.22,21.36,266700.0,20.7016,20.8769,20.6723,20.8087,266700.0
2011-09-26 10:50:00,21.36,21.6,21.36,21.6,217100.0,20.8087,21.0425,20.8087,21.0425,217100.0
2011-09-26 11:00:00,21.59,21.64,21.54,21.62,325500.0,21.0328,21.0815,20.9841,21.062,325500.0
2011-09-26 11:10:00,21.62,21.69,21.6,21.62,278900.0,21.062,21.1302,21.0425,21.062,278900.0
2011-09-26 11:20:00,21.61,21.63,21.57,21.62,106700.0,21.0523,21.0718,21.0133,21.062,106700.0
2011-09-26 11:30:00,21.62,21.63,21.5,21.58,88600.0,21.062,21.0718,20.9451,21.0231,88600.0
2011-09-26 11:40:00,21.58,21.71,21.58,21.61,255600.0,21.0231,21.1497,21.0231,21.0523,255600.0
2011-09-26 11:50:00,21.61,21.65,21.56,21.64,118700.0,21.0523,21.0912,21.0036,21.0815,118700.0
2011-09-26 12:00:00,21.64,21.66,21.56,21.57,78100.0,21.0815,21.101,21.0036,21.0133,78100.0
2011-09-26 12:10:00,21.58,21.61,21.54,21.6,95600.0,21.0231,21.0523,20.9841,21.0425,95600.0
2011-09-26 12:20:00,21.61,21.63,21.5,21.55,71800.0,21.0523,21.0718,20.9451,20.9938,71800.0
2011-09-26 12:30:00,21.55,21.58,21.53,21.55,50200.0,20.9938,21.0231,20.9743,20.9938,50200.0
2011-09-26 12:40:00,21.55,21.55,21.37,21.37,109900.0,20.9938,20.9938,20.8185,20.8185,109900.0
2011-09-26 12:50:00,21.37,21.41,21.32,21.38,73300.0,20.8185,20.8574,20.7698,20.8282,73300.0
2011-09-26 13:00:00,21.38,21.39,21.23,21.31,128600.0,20.8282,20.838,20.6821,20.76,128600.0
2011-09-26 13:10:00,21.31,21.32,21.22,21.31,132400.0,20.76,20.7698,20.6723,20.76,132400.0
2011-09-26 13:20:00,21.31,21.46,21.3,21.43,94000.0,20.76,20.9062,20.7503,20.8769,94000.0
2011-09-26 13:30:00,21.42,21.49,21.34,21.4,110700.0,20.8672,20.9354,20.7892,20.8477,110700.0
2011-09-26 13:40:00,21.41,21.43,21.35,21.35,295500.0,20.8574,20.8769,20.799,20.799,295500.0
2011-09-26 13:50:00,21.35,21.45,21.35,21.41,76400.0,20.799,20.8964,20.799,20.8574,76400.0
2011-09-26 14:00:00,21.41,21.55,21.4,21.49,188000.0,20.8574,20.9938,20.8477,20.9354,188000.0
2011-09-26 14:10:00,21.5,21.51,21.45,21.49,84900.0,20.9451,20.9549,20.8964,20.9354,84900.0
2011-09-26 14:20:00,21.49,21.54,21.46,21.5,88000.0,20.9354,20.9841,20.9062,20.9451,88000.0
2011-09-26 14:30:00,21.5,21.65,21.47,21.59,308600.0,20.9451,21.0912,20.9159,21.0328,308600.0
2011-09-26 14:40:00,21.59,21.63,21.55,21.55,187800.0,21.0328,21.0718,20.9938,20.9938,187800.0
2011-09-26 14:50:00,21.55,21.64,21.5,21.62,110000.0,20.9938,21.0815,20.9451,21.062,110000.0
2011-09-26 15:00:00,21.62,21.67,21.55,21.55,258400.0,21.062,21.1107,20.9938,20.9938,258400.0
2011-09-26 15:10:00,21.55,21.58,21.54,21.58,312600.0,20.9938,21.0231,20.9841,21.0231,312600.0
2011-09-26 15:20:00,21.59,21.6,21.55,21.59,139300.0,21.0328,21.0425,20.9938,21.0328,139300.0
2011-09-26 15:30:00,21.6,21.64,21.57,21.63,258300.0,21.0425,21.0815,21.0133,21.0718,258300.0
2011-09-26 15:40:00,21.64,21.75,21.63,21.74,651200.0,21.0815,21.1887,21.0718,21.1789,651200.0
2011-09-26 15:50:00,21.74,21.8,21.72,21.76,1342700.0,21.1789,21.2374,21.1594,21.1984,1342700.0
2011-09-27 09:30:00,22.11,22.36,21.92,21.95,559200.0,21.5394,21.7829,21.3543,21.3835,559200.0
2011-09-27 09:40:00,21.96,21.97,21.8,21.9,305500.0,21.3932,21.403,21.2374,21.3348,305500.0
2011-09-27 09:50:00,21.9,22.05,21.8,22.05,440900.0,21.3348,21.4809,21.2374,21.4809,440900.0
2011-09-27 10:00:00,22.03,22.07,21.82,21.94,349500.0,21.4614,21.5004,21.2569,21.3738,349500.0
2011-09-27 10:10:00,21.93,22.06,21.89,21.98,439700.0,21.364,21.4907,21.3251,21.4127,439700.0
2011-09-27 10:20:00,21.99,22.06,21.94,22.04,152300.0,21.4225,21.4907,21.3738,21.4712,152300.0
2011-09-27 10:30:00,22.05,22.08,21.95,22.02,198600.0,21.4809,21.5102,21.3835,21.4517,198600.0
2011-09-27 10:40:00,22.01,22.14,22.0,22.12,283000.0,21.442,21.5686,21.4322,21.5491,283000.0
2011-09-27 10:50:00,22.12,22.16,22.1,22.14,285500.0,21.5491,21.5881,21.5296,21.5686,285500.0
2011-09-27 11:00:00,22.15,22.2,22.14,22.15,182300.0,21.5783,21.6271,21.5686,21.5783,182300.0
2011-09-27 11:10:00,22.16,22.23,22.12,22.23,234400.0,21.5881,21.6563,21.5491,21.6563,234400.0
2011-09-27 11:20:00,22.23,22.23,22.1,22.12,123000.0,21.6563,21.6563,21.5296,21.5491,123000.0
2011-09-27 11:30:00,22.12,22.12,22.06,22.07,212000.0,21.5491,21.5491,21.4907,21.5004,212000.0
2011-09-27 11:40:00,22.05,22.07,22.05,22.06,80300.0,21.4809,21.5004,21.4809,21.4907,80300.0
2011-09-27 11:50:00,22.05,22.11,22.05,22.09,117700.0,21.4809,21.5394,21.4809,21.5199,117700.0
2011-09-27 12:00:00,22.09,22.11,22.05,22.1,190800.0,21.5199,21.5394,21.4809,21.5296,190800.0
2011-09-27 12:10:00,22.1,22.12,22.08,22.08,127700.0,21.5296,21.5491,21.5102,21.5102,127700.0
2011-09-27 12:20:00,22.08,22.12,22.08,22.1,78100.0,21.5102,21.5491,21.5102,21.5296,78100.0
2011-09-27 12:30:00,22.1,22.1,22.05,22.1,77900.0,21.5296,21.5296,21.4809,21.5296,77900.0
2011-09-27 12:40:00,22.09,22.1,22.07,22.1,143900.0,21.5199,21.5296,21.5004,21.5296,143900.0
2011-09-27 12:50:00,22.11,22.15,22.09,22.09,614100.0,21.5394,21.5783,21.5199,21.5199,614100.0
2011-09-27 13:00:00,22.09,22.12,22.07,22.11,93300.0,21.5199,21.5491,21.5004,21.5394,93300.0
2011-09-27 13:10:00,22.11,22.12,22.06,22.12,229500.0,21.5394,21.5491,21.4907,21.5491,229500.0
2011-09-27 13:20:00,22.11,22.12,22.06,22.12,107600.0,21.5394,21.5491,21.4907,21.5491,107600.0
2011-09-27 13:30:00,22.12,22.12,22.05,22.12,96700.0,21.5491,21.5491,21.4809,21.5491,96700.0
2011-09-27 13:40:00,22.12,22.12,22.08,22.09,277200.0,21.5491,21.5491,21.5102,21.5199,277200.0
2011-09-27 13:50:00,22.1,22.17,22.09,22.12,316100.0,21.5296,21.5978,21.5199,21.5491,316100.0
2011-09-27 14:00:00,22.12,22.15,22.11,22.12,345700.0,21.5491,21.5783,21.5394,21.5491,345700.0
2011-09-27 14:10:00,22.12,22.16,22.12,22.14,284500.0,21.5491,21.5881,21.5491,21.5686,284500.0
2011-09-27 14:20:00,22.15,22.15,22.13,22.14,270900.0,21.5783,21.5783,21.5589,21.5686,270900.0
2011-09-27 14:30:00,22.14,22.19,22.12,22.17,308500.0,21.5686,21.6173,21.5491,21.5978,308500.0
2011-09-27 14:40:00,22.17,22.18,22.12,22.13,142500.0,21.5978,21.6076,21.5491,21.5589,142500.0
2011-09-27 14:50:00,22.13,22.15,22.06,22.1,363200.0,21.5589,21.5783,21.4907,21.5296,363200.0
2011-09-27 15:00:00,22.09,22.1,21.98,22.02,211300.0,21.5199,21.5296,21.4127,21.4517,211300.0
2011-09-27 15:10:00,22.02,22.08,21.94,22.07,240200.0,21.4517,21.5102,21.3738,21.5004,240200.0
2011-09-27 15:20:00,22.08,22.09,21.97,22.01,683200.0,21.5102,21.5199,21.403,21.442,683200.0
2011-09-27 15:30:00,22.02,22.06,21.96,21.98,638500.0,21.4517,21.4907,21.3932,21.4127,638500.0
2011-09-27 15:40:00,21.99,22.01,21.85,21.87,460100.0,21.4225,21.442,21.2861,21.3056,460100.0
2011-09-27 15:50:00,21.88,21.91,21.8,21.89,783800.0,21.3153,21.3445,21.2374,21.3251,783800.0
2011-09-28 09:30:00,22.13,22.22,21.6,21.78,369500.0,21.5589,21.6465,21.0425,21.2179,369500.0
2011-09-28 09:40:00,21.77,21.97,21.75,21.75,325200.0,21.2082,21.403,21.1887,21.1887,325200.0
2011-09-28 09:50:00,21.75,21.88,21.74,21.76,181900.0,21.1887,21.3153,21.1789,21.1984,181900.0
2011-09-28 10:00:00,21.75,21.77,21.62,21.69,208300.0,21.1887,21.2082,21.062,21.1302,208300.0
2011-09-28 10:10:00,21.69,21.7,21.4,21.42,264100.0,21.1302,21.14,20.8477,20.8672,264100.0
2011-09-28 10:20:00,21.44,21.55,21.35,21.51,252300.0,20.8867,20.9938,20.799,20.9549,252300.0
2011-09-28 10:30:00,21.51,21.57,21.43,21.48,185800.0,20.9549,21.0133,20.8769,20.9256,185800.0
2011-09-28 10:40:00,21.48,21.66,21.47,21.66,123500.0,20.9256,21.101,20.9159,21.101,123500.0
2011-09-28 10:50:00,21.66,21.72,21.6,21.61,152600.0,21.101,21.1594,21.0425,21.0523,152600.0
2011-09-28 11:00:00,21.62,21.66,21.53,21.56,65300.0,21.062,21.101,20.9743,21.0036,65300.0
2011-09-28 11:10:00,21.55,21.66,21.52,21.56,89200.0,20.9938,21.101,20.9646,21.0036,89200.0
2011-09-28 11:20:00,21.56,21.61,21.51,21.61,88600.0,21.0036,21.0523,20.9549,21.0523,88600.0
2011-09-28 11:30:00,21.62,21.7,21.57,21.69,77600.0,21.062,21.14,21.0133,21.1302,77600.0
2011-09-28 11:40:00,21.68,21.69,21.63,21.63,116200.0,21.1205,21.1302,21.0718,21.0718,116200.0
2011-09-28 11:50:00,21.64,21.7,21.64,21.66,65600.0,21.0815,21.14,21.0815,21.101,65600.0
2011-09-28 12:00:00,21.66,21.68,21.58,21.59,57500.0,21.101,21.1205,21.0231,21.0328,57500.0
2011-09-28 12:10:00,21.59,21.61,21.56,21.57,72800.0,21.0328,21.0523,21.0036,21.0133,72800.0
2011-09-28 12:20:00,21.57,21.67,21.57,21.63,56400.0,21.0133,21.1107,21.0133,21.0718,56400.0
2011-09-28 12:30:00,21.63,21.63,21.56,21.6,119700.0,21.0718,21.0718,21.0036,21.0425,119700.0
2011-09-28 12:40:00,21.6,21.6,21.55,21.58,26100.0,21.0425,21.0425,20.9938,21.0231,26100.0
2011-09-28 12:50:00,21.57,21.6,21.57,21.59,94000.0,21.0133,21.0425,21.0133,21.0328,94000.0
2011-09-28 13:00:00,21.59,21.6,21.53,21.53,61900.0,21.0328,21.0425,20.9743,20.9743,61900.0
2011-09-28 13:10:00,21.53,21.53,21.48,21.48,96300.0,20.9743,20.9743,20.9256,20.9256,96300.0
2011-09-28 13:20:00,21.47,21.48,21.38,21.4,137700.0,20.9159,20.9256,20.8282,20.8477,137700.0
2011-09-28 13:30:00,21.4,21.4,21.35,21.36,116900.0,20.8477,20.8477,20.799,20.8087,116900.0
2011-09-28 13:40:00,21.36,21.4,21.32,21.33,117000.0,20.8087,20.8477,20.7698,20.7795,117000.0
2011-09-28 13:50:00,21.33,21.35,21.26,21.27,89500.0,20.7795,20.799,20.7113,20.7211,89500.0
2011-09-28 14:00:00,21.27,21.31,21.21,21.3,129000.0,20.7211,20.76,20.6626,20.7503,129000.0
2011-09-28 14:10:00,21.3,21.38,21.28,21.36,100000.0,20.7503,20.8282,20.7308,20.8087,100000.0
2011-09-28 14:20:00,21.36,21.36,21.3,21.32,166300.0,20.8087,20.8087,20.7503,20.7698,166300.0
2011-09-28 14:30:00,21.32,21.36,21.26,21.35,94900.0,20.7698,20.8087,20.7113,20.799,94900.0
2011-09-28 14:40:00,21.35,21.38,21.3,21.31,85600.0,20.799,20.8282,20.7503,20.76,85600.0
2011-09-28 14:50:00,21.31,21.4,21.3,21.37,49900.0,20.76,20.8477,20.7503,20.8185,49900.0
2011-09-28 15:00:00,21.36,21.41,21.34,21.39,113200.0,20.8087,20.8574,20.7892,20.838,113200.0
2011-09-28 15:10:00,21.39,21.45,21.3,21.3,194900.0,20.838,20.8964,20.7503,20.7503,194900.0
2011-09-28 15:20:00,21.3,21.35,21.25,21.26,192500.0,20.7503,20.799,20.7016,20.7113,192500.0
2011-09-28 15:30:00,21.26,21.27,21.13,21.15,249300.0,20.7113,20.7211,20.5847,20.6042,249300.0
2011-09-28 15:40:00,21.14,21.17,21.0,21.05,382900.0,20.5944,20.6236,20.458,20.5067,382900.0
2011-09-28 15:50:00,21.05,21.07,20.97,21.0,891800.0,20.5067,20.5262,20.4288,20.458,891800.0
2011-09-29 09:30:00,21.37,21.65,21.21,21.37,422300.0,20.8185,21.0912,20.6626,20.8185,422300.0
2011-09-29 09:40:00,21.38,21.42,21.23,21.42,178500.0,20.8282,20.8672,20.6821,20.8672,178500.0
2011-09-29 09:50:00,21.4,21.4,20.85,20.95,445700.0,20.8477,20.8477,20.3119,20.4093,445700.0
2011-09-29 10:00:00,20.96,21.16,20.95,21.07,250100.0,20.4191,20.6139,20.4093,20.5262,250100.0
2011-09-29 10:10:00,21.06,21.11,21.0,21.06,195300.0,20.5165,20.5652,20.458,20.5165,195300.0
2011-09-29 10:20:00,21.06,21.07,20.84,20.85,278800.0,20.5165,20.5262,20.3022,20.3119,278800.0
2011-09-29 10:30:00,20.85,20.93,20.81,20.81,156400.0,20.3119,20.3898,20.2729,20.2729,156400.0
2011-09-29 10:40:00,20.81,20.81,20.67,20.74,235600.0,20.2729,20.2729,20.1365,20.2047,235600.0
2011-09-29 10:50:00,20.74,20.77,20.57,20.69,282500.0,20.2047,20.234,20.0391,20.156,282500.0
2011-09-29 11:00:00,20.7,20.78,20.69,20.73,108600.0,20.1658,20.2437,20.156,20.195,108600.0
2011-09-29 11:10:00,20.74,20.75,20.63,20.71,154800.0,20.2047,20.2145,20.0976,20.1755,154800.0
2011-09-29 11:20:00,20.72,20.72,20.62,20.71,146900.0,20.1853,20.1853,20.0878,20.1755,146900.0
2011-09-29 11:30:00,20.71,20.77,20.7,20.73,62300.0,20.1755,20.234,20.1658,20.195,62300.0
2011-09-29 11:40:00,20.74,20.86,20.72,20.85,71900.0,20.2047,20.3216,20.1853,20.3119,71900.0
2011-09-29 11:50:00,20.85,20.87,20.79,20.79,99500.0,20.3119,20.3314,20.2534,20.2534,99500.0
2011-09-29 12:00:00,20.8,20.85,20.76,20.76,55000.0,20.2632,20.3119,20.2242,20.2242,55000.0
2011-09-29 12:10:00,20.77,20.79,20.68,20.69,48500.0,20.234,20.2534,20.1463,20.156,48500.0
2011-09-29 12:20:00,20.69,20.8,20.69,20.76,56100.0,20.156,20.2632,20.156,20.2242,56100.0
2011-09-29 12:30:00,20.76,20.77,20.63,20.65,86400.0,20.2242,20.234,20.0976,20.1171,86400.0
2011-09-29 12:40:00,20.65,20.7,20.6,20.67,106800.0,20.1171,20.1658,20.0683,20.1365,106800.0
2011-09-29 12:50:00,20.68,20.72,20.56,20.56,124400.0,20.1463,20.1853,20.0294,20.0294,124400.0
2011-09-29 13:00:00,20.57,20.67,20.56,20.65,60000.0,20.0391,20.1365,20.0294,20.1171,60000.0
2011-09-29 13:10:00,20.65,20.74,20.64,20.71,146300.0,20.1171,20.2047,20.1073,20.1755,146300.0
2011-09-29 13:20:00,20.71,20.73,20.67,20.67,176900.0,20.1755,20.195,20.1365,20.1365,176900.0
2011-09-29 13:30:00,20.67,20.67,20.5,20.5,202600.0,20.1365,20.1365,19.9709,19.9709,202600.0
2011-09-29 13:40:00,20.5,20.54,20.38,20.46,299100.0,19.9709,20.0099,19.854,19.932,299100.0
2011-09-29 13:50:00,20.46,20.54,20.42,20.47,103800.0,19.932,20.0099,19.893,19.9417,103800.0
2011-09-29 14:00:00,20.48,20.5,20.29,20.3,167200.0,19.9514,19.9709,19.7663,19.7761,167200.0
2011-09-29 14:10:00,20.3,20.31,20.07,20.2,492800.0,19.7761,19.7858,19.552,19.6787,492800.0
2011-09-29 14:20:00,20.2,20.34,20.17,20.32,150500.0,19.6787,19.8151,19.6494,19.7956,150500.0
2011-09-29 14:30:00,20.32,20.39,20.25,20.37,123200.0,19.7956,19.8638,19.7274,19.8443,123200.0
2011-09-29 14:40:00,20.37,20.4,20.21,20.25,179000.0,19.8443,19.8735,19.6884,19.7274,179000.0
2011-09-29 14:50:00,20.24,20.39,20.2,20.37,187300.0,19.7176,19.8638,19.6787,19.8443,187300.0
2011-09-29 15:00:00,20.37,20.39,20.19,20.25,174700.0,19.8443,19.8638,19.6689,19.7274,174700.0
2011-09-29 15:10:00,20.26,20.38,20.26,20.28,251100.0,19.7371,19.854,19.7371,19.7566,251100.0
2011-09-29 15:20:00,20.28,20.41,20.26,20.36,196800.0,19.7566,19.8833,19.7371,19.8345,196800.0
2011-09-29 15:30:00,20.37,20.53,20.34,20.53,343000.0,19.8443,20.0002,19.8151,20.0002,343000.0
2011-09-29 15:40:00,20.52,20.55,20.43,20.49,240300.0,19.9904,20.0196,19.9027,19.9612,240300.0
2011-09-29 15:50:00,20.49,20.62,20.49,20.61,534000.0,19.9612,20.0878,19.9612,20.0781,534000.0
2011-09-30 09:30:00,20.42,20.61,20.33,20.59,303400.0,19.893,20.0781,19.8053,20.0586,303400.0
2011-09-30 09:40:00,20.57,20.78,20.46,20.6,377700.0,20.0391,20.2437,19.932,20.0683,377700.0
2011-09-30 09:50:00,20.59,20.88,20.55,20.61,286700.0,20.0586,20.3411,20.0196,20.0781,286700.0
2011-09-30 10:00:00,20.61,20.71,20.54,20.67,129700.0,20.0781,20.1755,20.0099,20.1365,129700.0
2011-09-30 10:10:00,20.67,20.83,20.67,20.81,129800.0,20.1365,20.2924,20.1365,20.2729,129800.0
2011-09-30 10:20:00,20.81,20.97,20.81,20.85,156500.0,20.2729,20.4288,20.2729,20.3119,156500.0
2011-09-30 10:30:00,20.85,20.88,20.73,20.76,126300.0,20.3119,20.3411,20.195,20.2242,126300.0
2011-09-30 10:40:00,20.77,20.77,20.68,20.7,126200.0,20.234,20.234,20.1463,20.1658,126200.0
2011-09-30 10:50:00,20.69,20.8,20.65,20.68,113200.0,20.156,20.2632,20.1171,20.1463,113200.0
2011-09-30 11:00:00,20.69,20.88,20.68,20.87,133900.0,20.156,20.3411,20.1463,20.3314,133900.0
2011-09-30 11:10:00,20.87,20.96,20.83,20.85,157600.0,20.3314,20.4191,20.2924,20.3119,157600.0
2011-09-30 11:20:00,20.86,20.98,20.84,20.85,114900.0,20.3216,20.4385,20.3022,20.3119,114900.0
2011-09-30 11:30:00,20.86,20.98,20.83,20.96,200100.0,20.3216,20.4385,20.2924,20.4191,200100.0
2011-09-30 11:40:00,20.95,20.99,20.92,20.96,104300.0,20.4093,20.4483,20.3801,20.4191,104300.0
2011-09-30 11:50:00,20.96,20.98,20.8,20.85,88000.0,20.4191,20.4385,20.2632,20.3119,88000.0
2011-09-30 12:00:00,20.85,20.91,20.84,20.84,110300.0,20.3119,20.3703,20.3022,20.3022,110300.0
2011-09-30 12:10:00,20.84,20.85,20.77,20.82,68500.0,20.3022,20.3119,20.234,20.2827,68500.0
2011-09-30 12:20:00,20.8,20.88,20.79,20.87,64400.0,20.2632,20.3411,20.2534,20.3314,64400.0
2011-09-30 12:30:00,20.87,20.89,20.82,20.89,92300.0,20.3314,20.3509,20.2827,20.3509,92300.0
2011-09-30 12:40:00,20.89,20.95,20.85,20.92,58200.0,20.3509,20.4093,20.3119,20.3801,58200.0
2011-09-30 12:50:00,20.91,20.94,20.82,20.85,47800.0,20.3703,20.3996,20.2827,20.3119,47800.0
2011-09-30 13:00:00,20.84,20.87,20.79,20.84,54800.0,20.3022,20.3314,20.2534,20.3022,54800.0
2011-09-30 13:10:00,20.85,20.9,20.84,20.89,65300.0,20.3119,20.3606,20.3022,20.3509,65300.0
2011-09-30 13:20:00,20.9,20.91,20.86,20.87,56800.0,20.3606,20.3703,20.3216,20.3314,56800.0
2011-09-30 13:30:00,20.86,20.97,20.85,20.95,75800.0,20.3216,20.4288,20.3119,20.4093,75800.0
2011-09-30 13:40:00,20.95,20.96,20.87,20.9,88500.0,20.4093,20.4191,20.3314,20.3606,88500.0
2011-09-30 13:50:00,20.89,20.9,20.82,20.85,55400.0,20.3509,20.3606,20.2827,20.3119,55400.0
2011-09-30 14:00:00,20.84,20.85,20.72,20.75,104700.0,20.3022,20.3119,20.1853,20.2145,104700.0
2011-09-30 14:10:00,20.74,20.79,20.72,20.76,114300.0,20.2047,20.2534,20.1853,20.2242,114300.0
2011-09-30 14:20:00,20.76,20.76,20.63,20.69,152400.0,20.2242,20.2242,20.0976,20.156,152400.0
2011-09-30 14:30:00,20.68,20.7,20.57,20.64,154300.0,20.1463,20.1658,20.0391,20.1073,154300.0
2011-09-30 14:40:00,20.65,20.72,20.63,20.66,168800.0,20.1171,20.1853,20.0976,20.1268,168800.0
2011-09-30 14:50:00,20.67,20.69,20.57,20.65,205600.0,20.1365,20.156,20.0391,20.1171,205600.0
2011-09-30 15:00:00,20.65,20.78,20.6,20.77,196600.0,20.1171,20.2437,20.0683,20.234,196600.0
2011-09-30 15:10:00,20.77,20.78,20.68,20.73,140600.0,20.234,20.2437,20.1463,20.195,140600.0
2011-09-30 15:20:00,20.72,20.74,20.6,20.6,214900.0,20.1853,20.2047,20.0683,20.0683,214900.0
2011-09-30 15:30:00,20.6,20.67,20.58,20.59,321400.0,20.0683,20.1365,20.0489,20.0586,321400.0
2011-09-30 15:40:00,20.6,20.7,20.53,20.54,309000.0,20.0683,20.1658,20.0002,20.0099,309000.0
2011-09-30 15:50:00,20.54,20.56,20.45,20.45,566900.0,20.0099,20.0294,19.9222,19.9222,566900.0
2011-10-03 09:30:00,20.38,20.45,20.07,20.39,215600.0,19.854,19.9222,19.552,19.8638,215600.0
2011-10-03 09:40:00,20.38,20.66,20.38,20.55,316800.0,19.854,20.1268,19.854,20.0196,316800.0
2011-10-03 09:50:00,20.55,20.55,20.36,20.47,136700.0,20.0196,20.0196,19.8345,19.9417,136700.0
2011-10-03 10:00:00,20.46,20.75,20.43,20.75,223400.0,19.932,20.2145,19.9027,20.2145,223400.0
2011-10-03 10:10:00,20.74,20.8,20.69,20.7,130400.0,20.2047,20.2632,20.156,20.1658,130400.0
2011-10-03 10:20:00,20.7,20.73,20.54,20.63,101300.0,20.1658,20.195,20.0099,20.0976,101300.0
2011-10-03 10:30:00,20.63,20.65,20.49,20.55,105300.0,20.0976,20.1171,19.9612,20.0196,105300.0
2011-10-03 10:40:00,20.54,20.55,20.42,20.5,106900.0,20.0099,20.0196,19.893,19.9709,106900.0
2011-10-03 10:50:00,20.5,20.53,20.39,20.4,110500.0,19.9709,20.0002,19.8638,19.8735,110500.0
2011-10-03 11:00:00,20.4,20.44,20.33,20.44,108800.0,19.8735,19.9125,19.8053,19.9125,108800.0
2011-10-03 11:10:00,20.44,20.59,20.41,20.59,87300.0,19.9125,20.0586,19.8833,20.0586,87300.0
2011-10-03 11:20:00,20.59,20.6,20.48,20.55,79900.0,20.0586,20.0683,19.9514,20.0196,79900.0
2011-10-03 11:30:00,20.55,20.6,20.51,20.56,100200.0,20.0196,20.0683,19.9807,20.0294,100200.0
2011-10-03 11:40:00,20.56,20.58,20.44,20.44,96900.0,20.0294,20.0489,19.9125,19.9125,96900.0
2011-10-03 11:50:00,20.44,20.56,20.43,20.53,147300.0,19.9125,20.0294,19.9027,20.0002,147300.0
2011-10-03 12:00:00,20.53,20.59,20.52,20.55,208700.0,20.0002,20.0586,19.9904,20.0196,208700.0
2011-10-03 12:10:00,20.56,20.57,20.48,20.49,68300.0,20.0294,20.0391,19.9514,19.9612,68300.0
2011-10-03 12:20:00,20.49,20.52,20.45,20.49,62600.0,19.9612,19.9904,19.9222,19.9612,62600.0
2011-10-03 12:30:00,20.49,20.49,20.35,20.39,83300.0,19.9612,19.9612,19.8248,19.8638,83300.0
2011-10-03 12:40:00,20.39,20.42,20.35,20.35,41800.0,19.8638,19.893,19.8248,19.8248,41800.0
2011-10-03 12:50:00,20.34,20.35,20.3,20.33,74800.0,19.8151,19.8248,19.7761,19.8053,74800.0
2011-10-03 13:00:00,20.33,20.33,20.19,20.2,291200.0,19.8053,19.8053,19.6689,19.6787,291200.0
2011-10-03 13:10:00,20.21,20.22,20.06,20.13,118000.0,19.6884,19.6982,19.5423,19.6105,118000.0
2011-10-03 13:20:00,20.13,20.14,20.08,20.12,122600.0,19.6105,19.6202,19.5618,19.6007,122600.0
2011-10-03 13:30:00,20.12,20.12,19.98,20.01,155000.0,19.6007,19.6007,19.4643,19.4936,155000.0
2011-10-03 13:40:00,20.01,20.11,19.99,20.05,146500.0,19.4936,19.591,19.4741,19.5325,146500.0
2011-10-03 13:50:00,20.05,20.11,19.98,20.09,79900.0,19.5325,19.591,19.4643,19.5715,79900.0
2011-10-03 14:00:00,20.09,20.13,20.07,20.12,187900.0,19.5715,19.6105,19.552,19.6007,187900.0
2011-10-03 14:10:00,20.12,20.13,20.05,20.06,184500.0,19.6007,19.6105,19.5325,19.5423,184500.0
2011-10-03 14:20:00,20.05,20.1,20.0,20.01,155800.0,19.5325,19.5813,19.4838,19.4936,155800.0
2011-10-03 14:30:00,20.01,20.02,19.94,19.94,149500.0,19.4936,19.5033,19.4254,19.4254,149500.0
2011-10-03 14:40:00,19.94,19.97,19.81,19.86,169300.0,19.4254,19.4546,19.2987,19.3474,169300.0
2011-10-03 14:50:00,19.87,19.93,19.85,19.92,162900.0,19.3572,19.4156,19.3377,19.4059,162900.0
2011-10-03 15:00:00,19.92,20.04,19.89,19.98,167800.0,19.4059,19.5228,19.3767,19.4643,167800.0
2011-10-03 15:10:00,19.99,20.04,19.93,19.97,142100.0,19.4741,19.5228,19.4156,19.4546,142100.0
2011-10-03 15:20:00,19.97,19.97,19.87,19.89,139500.0,19.4546,19.4546,19.3572,19.3767,139500.0
2011-10-03 15:30:00,19.89,19.95,19.85,19.93,310900.0,19.3767,19.4351,19.3377,19.4156,310900.0
2011-10-03 15:40:00,19.93,20.04,19.86,20.02,255600.0,19.4156,19.5228,19.3474,19.5033,255600.0
2011-10-03 15:50:00,20.02,20.02,19.76,19.76,527400.0,19.5033,19.5033,19.25,19.25,527400.0
2011-10-04 09:30:00,19.46,19.59,19.39,19.4,176600.0,18.9578,19.0844,18.8896,18.8993,176600.0
2011-10-04 09:40:00,19.4,19.53,19.36,19.46,173000.0,18.8993,19.026,18.8604,18.9578,173000.0
2011-10-04 09:50:00,19.46,19.49,19.19,19.22,292700.0,18.9578,18.987,18.6947,18.724,292700.0
2011-10-04 10:00:00,19.22,19.31,18.99,19.14,571000.0,18.724,18.8116,18.4999,18.646,571000.0
2011-10-04 10:10:00,19.15,19.56,19.1,19.51,427300.0,18.6558,19.0552,18.6071,19.0065,427300.0
2011-10-04 10:20:00,19.51,19.52,19.39,19.49,171400.0,19.0065,19.0162,18.8896,18.987,171400.0
2011-10-04 10:30:00,19.49,19.59,19.49,19.59,135300.0,18.987,19.0844,18.987,19.0844,135300.0
2011-10-04 10:40:00,19.59,19.7,19.57,19.69,372300.0,19.0844,19.1916,19.0649,19.1818,372300.0
2011-10-04 10:50:00,19.68,19.74,19.59,19.68,93200.0,19.1721,19.2305,19.0844,19.1721,93200.0
2011-10-04 11:00:00,19.69,19.71,19.61,19.64,190000.0,19.1818,19.2013,19.1039,19.1331,190000.0
2011-10-04 11:10:00,19.64,19.8,19.63,19.71,209500.0,19.1331,19.289,19.1234,19.2013,209500.0
2011-10-04 11:20:00,19.71,19.77,19.62,19.69,69900.0,19.2013,19.2598,19.1136,19.1818,69900.0
2011-10-04 11:30:00,19.69,19.7,19.56,19.58,66800.0,19.1818,19.1916,19.0552,19.0747,66800.0
2011-10-04 11:40:00,19.57,19.74,19.57,19.74,58500.0,19.0649,19.2305,19.0649,19.2305,58500.0
2011-10-04 11:50:00,19.73,19.84,19.73,19.81,89900.0,19.2208,19.328,19.2208,19.2987,89900.0
2011-10-04 12:00:00,19.81,19.97,19.81,19.96,89200.0,19.2987,19.4546,19.2987,19.4449,89200.0
2011-10-04 12:10:00,19.95,19.96,19.86,19.88,63900.0,19.4351,19.4449,19.3474,19.3669,63900.0
2011-10-04 12:20:00,19.88,19.93,19.77,19.79,63900.0,19.3669,19.4156,19.2598,19.2793,63900.0
2011-10-04 12:30:00,19.79,19.85,19.77,19.82,39000.0,19.2793,19.3377,19.2598,19.3085,39000.0
2011-10-04 12:40:00,19.82,19.9,19.82,19.85,36300.0,19.3085,19.3864,19.3085,19.3377,36300.0
2011-10-04 12:50:00,19.85,19.88,19.76,19.8,89000.0,19.3377,19.3669,19.25,19.289,89000.0
2011-10-04 13:00:00,19.8,19.84,19.7,19.76,115500.0,19.289,19.328,19.1916,19.25,115500.0
2011-10-04 13:10:00,19.75,19.78,19.65,19.74,89600.0,19.2403,19.2695,19.1429,19.2305,89600.0
2011-10-04 13:20:00,19.74,19.75,19.66,19.73,55700.0,19.2305,19.2403,19.1526,19.2208,55700.0
2011-10-04 13:30:00,19.71,19.75,19.67,19.68,64800.0,19.2013,19.2403,19.1623,19.1721,64800.0
2011-10-04 13:40:00,19.67,19.7,19.58,19.68,108900.0,19.1623,19.1916,19.0747,19.1721,108900.0
2011-10-04 13:50:00,19.69,19.74,19.61,19.62,140400.0,19.1818,19.2305,19.1039,19.1136,140400.0
2011-10-04 14:00:00,19.63,19.72,19.56,19.58,122100.0,19.1234,19.2111,19.0552,19.0747,122100.0
2011-10-04 14:10:00,19.58,19.58,19.43,19.45,127800.0,19.0747,19.0747,18.9285,18.948,127800.0
2011-10-04 14:20:00,19.46,19.51,19.39,19.5,108200.0,18.9578,19.0065,18.8896,18.9967,108200.0
2011-10-04 14:30:00,19.49,19.69,19.49,19.57,224300.0,18.987,19.1818,18.987,19.0649,224300.0
2011-10-04 14:40:00,19.57,19.63,19.52,19.62,259200.0,19.0649,19.1234,19.0162,19.1136,259200.0
2011-10-04 14:50:00,19.62,19.65,19.5,19.51,225000.0,19.1136,19.1429,18.9967,19.0065,225000.0
2011-10-04 15:00:00,19.51,19.6,19.4,19.4,195000.0,19.0065,19.0942,18.8993,18.8993,195000.0
2011-10-04 15:10:00,19.41,19.49,19.37,19.48,170200.0,18.9091,18.987,18.8701,18.9773,170200.0
2011-10-04 15:20:00,19.48,19.74,19.44,19.73,289300.0,18.9773,19.2305,18.9383,19.2208,289300.0
2011-10-04 15:30:00,19.73,19.91,19.73,19.86,301000.0,19.2208,19.3962,19.2208,19.3474,301000.0
2011-10-04 15:40:00,19.86,20.13,19.81,20.12,275100.0,19.3474,19.6105,19.2987,19.6007,275100.0
2011-10-04 15:50:00,20.12,20.27,20.08,20.27,819500.0,19.6007,19.7469,19.5618,19.7469,819500.0
2011-10-05 09:30:00,20.31,20.41,20.07,20.19,135500.0,19.7858,19.8833,19.552,19.6689,135500.0
2011-10-05 09:40:00,20.19,20.35,20.13,20.27,188300.0,19.6689,19.8248,19.6105,19.7469,188300.0
2011-10-05 09:50:00,20.28,20.35,20.16,20.21,91800.0,19.7566,19.8248,19.6397,19.6884,91800.0
2011-10-05 10:00:00,20.21,20.4,20.18,20.26,269200.0,19.6884,19.8735,19.6592,19.7371,269200.0
2011-10-05 10:10:00,20.26,20.29,20.18,20.24,259700.0,19.7371,19.7663,19.6592,19.7176,259700.0
2011-10-05 10:20:00,20.24,20.45,20.22,20.35,220300.0,19.7176,19.9222,19.6982,19.8248,220300.0
2011-10-05 10:30:00,20.35,20.4,20.32,20.39,170900.0,19.8248,19.8735,19.7956,19.8638,170900.0
2011-10-05 10:40:00,20.39,20.44,20.37,20.43,242700.0,19.8638,19.9125,19.8443,19.9027,242700.0
2011-10-05 10:50:00,20.43,20.64,20.4,20.59,260000.0,19.9027,20.1073,19.8735,20.0586,260000.0
2011-10-05 11:00:00,20.6,20.66,20.55,20.6,142900.0,20.0683,20.1268,20.0196,20.0683,142900.0
2011-10-05 11:10:00,20.61,20.63,20.5,20.55,73800.0,20.0781,20.0976,19.9709,20.0196,73800.0
2011-10-05 11:20:00,20.56,20.67,20.47,20.64,183600.0,20.0294,20.1365,19.9417,20.1073,183600.0
2011-10-05 11:30:00,20.63,20.9,20.63,20.89,293900.0,20.0976,20.3606,20.0976,20.3509,293900.0
2011-10-05 11:40:00,20.89,20.9,20.6,20.64,211400.0,20.3509,20.3606,20.0683,20.1073,211400.0
2011-10-05 11:50:00,20.64,20.77,20.64,20.73,89600.0,20.1073,20.234,20.1073,20.195,89600.0
2011-10-05 12:00:00,20.75,20.79,20.68,20.68,69600.0,20.2145,20.2534,20.1463,20.1463,69600.0
2011-10-05 12:10:00,20.67,20.72,20.66,20.7,165800.0,20.1365,20.1853,20.1268,20.1658,165800.0
2011-10-05 12:20:00,20.7,20.72,20.6,20.6,132100.0,20.1658,20.1853,20.0683,20.0683,132100.0
2011-10-05 12:30:00,20.6,20.69,20.58,20.58,309800.0,20.0683,20.156,20.0489,20.0489,309800.0
2011-10-05 12:40:00,20.58,20.67,20.53,20.66,233800.0,20.0489,20.1365,20.0002,20.1268,233800.0
2011-10-05 12:50:00,20.65,20.72,20.63,20.71,107900.0,20.1171,20.1853,20.0976,20.1755,107900.0
2011-10-05 13:00:00,20.72,20.81,20.72,20.75,77500.0,20.1853,20.2729,20.1853,20.2145,77500.0
2011-10-05 13:10:00,20.75,20.75,20.62,20.65,182900.0,20.2145,20.2145,20.0878,20.1171,182900.0
2011-10-05 13:20:00,20.65,20.71,20.63,20.67,92200.0,20.1171,20.1755,20.0976,20.1365,92200.0
2011-10-05 13:30:00,20.68,20.7,20.6,20.61,158200.0,20.1463,20.1658,20.0683,20.0781,158200.0
2011-10-05 13:40:00,20.61,20.8,20.61,20.78,115000.0,20.0781,20.2632,20.0781,20.2437,115000.0
2011-10-05 13:50:00,20.79,20.94,20.78,20.86,247200.0,20.2534,20.3996,20.2437,20.3216,247200.0
2011-10-05 14:00:00,20.87,20.89,20.74,20.74,222800.0,20.3314,20.3509,20.2047,20.2047,222800.0
2011-10-05 14:10:00,20.74,20.76,20.7,20.74,142100.0,20.2047,20.2242,20.1658,20.2047,142100.0
2011-10-05 14:20:00,20.73,20.76,20.69,20.72,141300.0,20.195,20.2242,20.156,20.1853,141300.0
2011-10-05 14:30:00,20.71,20.73,20.58,20.63,168900.0,20.1755,20.195,20.0489,20.0976,168900.0
2011-10-05 14:40:00,20.63,20.77,20.63,20.73,144900.0,20.0976,20.234,20.0976,20.195,144900.0
2011-10-05 14:50:00,20.74,20.77,20.7,20.71,111700.0,20.2047,20.234,20.1658,20.1755,111700.0
2011-10-05 15:00:00,20.71,20.78,20.69,20.72,277400.0,20.1755,20.2437,20.156,20.1853,277400.0
2011-10-05 15:10:00,20.71,20.85,20.7,20.82,221700.0,20.1755,20.3119,20.1658,20.2827,221700.0
2011-10-05 15:20:00,20.82,20.89,20.77,20.86,275100.0,20.2827,20.3509,20.234,20.3216,275100.0
2011-10-05 15:30:00,20.86,21.01,20.86,21.0,395500.0,20.3216,20.4678,20.3216,20.458,395500.0
2011-10-05 15:40:00,21.0,21.0,20.87,20.89,316400.0,20.458,20.458,20.3314,20.3509,316400.0
2011-10-05 15:50:00,20.89,20.98,20.88,20.96,837200.0,20.3509,20.4385,20.3411,20.4191,837200.0
2011-10-06 09:30:00,21.0,21.82,20.85,21.6,842000.0,20.458,21.2569,20.3119,21.0425,842000.0
2011-10-06 09:40:00,21.6,21.7,21.33,21.43,398500.0,21.0425,21.14,20.7795,20.8769,398500.0
2011-10-06 09:50:00,21.44,21.58,21.33,21.53,273800.0,20.8867,21.0231,20.7795,20.9743,273800.0
2011-10-06 10:00:00,21.52,21.59,21.34,21.57,385200.0,20.9646,21.0328,20.7892,21.0133,385200.0
2011-10-06 10:10:00,21.57,21.61,21.47,21.6,551900.0,21.0133,21.0523,20.9159,21.0425,551900.0
2011-10-06 10:20:00,21.6,21.8,21.56,21.78,498400.0,21.0425,21.2374,21.0036,21.2179,498400.0
2011-10-06 10:30:00,21.77,22.02,21.76,21.93,378100.0,21.2082,21.4517,21.1984,21.364,378100.0
2011-10-06 10:40:00,21.93,21.97,21.79,21.93,260600.0,21.364,21.403,21.2276,21.364,260600.0
2011-10-06 10:50:00,21.93,22.09,21.85,21.87,230000.0,21.364,21.5199,21.2861,21.3056,230000.0
2011-10-06 11:00:00,21.88,22.1,21.85,22.04,218300.0,21.3153,21.5296,21.2861,21.4712,218300.0
2011-10-06 11:10:00,22.04,22.05,21.98,22.0,192800.0,21.4712,21.4809,21.4127,21.4322,192800.0
2011-10-06 11:20:00,22.0,22.07,21.99,22.02,160800.0,21.4322,21.5004,21.4225,21.4517,160800.0
2011-10-06 11:30:00,22.02,22.06,21.98,21.99,297000.0,21.4517,21.4907,21.4127,21.4225,297000.0
2011-10-06 11:40:00,22.0,22.01,21.95,21.99,178600.0,21.4322,21.442,21.3835,21.4225,178600.0
2011-10-06 11:50:00,21.99,22.01,21.9,21.94,282800.0,21.4225,21.442,21.3348,21.3738,282800.0
2011-10-06 12:00:00,21.95,22.0,21.91,21.95,212200.0,21.3835,21.4322,21.3445,21.3835,212200.0
2011-10-06 12:10:00,21.94,21.97,21.87,21.97,207100.0,21.3738,21.403,21.3056,21.403,207100.0
2011-10-06 12:20:00,21.97,22.04,21.92,22.01,310300.0,21.403,21.4712,21.3543,21.442,310300.0
2011-10-06 12:30:00,22.0,22.16,22.0,22.16,154800.0,21.4322,21.5881,21.4322,21.5881,154800.0
2011-10-06 12:40:00,22.16,22.18,22.04,22.09,136900.0,21.5881,21.6076,21.4712,21.5199,136900.0
2011-10-06 12:50:00,22.09,22.11,22.03,22.04,91700.0,21.5199,21.5394,21.4614,21.4712,91700.0
2011-10-06 13:00:00,22.04,22.1,22.0,22.1,123300.0,21.4712,21.5296,21.4322,21.5296,123300.0
2011-10-06 13:10:00,22.11,22.16,22.1,22.12,90600.0,21.5394,21.5881,21.5296,21.5491,90600.0
2011-10-06 13:20:00,22.12,22.25,22.1,22.15,168000.0,21.5491,21.6758,21.5296,21.5783,168000.0
2011-10-06 13:30:00,22.15,22.19,22.07,22.07,89900.0,21.5783,21.6173,21.5004,21.5004,89900.0
2011-10-06 13:40:00,22.07,22.17,22.05,22.15,98500.0,21.5004,21.5978,21.4809,21.5783,98500.0
2011-10-06 13:50:00,22.15,22.31,22.14,22.31,203100.0,21.5783,21.7342,21.5686,21.7342,203100.0
2011-10-06 14:00:00,22.3,22.43,22.26,22.41,223900.0,21.7245,21.8511,21.6855,21.8316,223900.0
2011-10-06 14:10:00,22.41,22.41,22.21,22.29,334200.0,21.8316,21.8316,21.6368,21.7147,334200.0
2011-10-06 14:20:00,22.28,22.29,22.21,22.22,243900.0,21.705,21.7147,21.6368,21.6465,243900.0
2011-10-06 14:30:00,22.22,22.31,22.21,22.3,317300.0,21.6465,21.7342,21.6368,21.7245,317300.0
2011-10-06 14:40:00,22.28,22.35,22.27,22.33,136400.0,21.705,21.7732,21.6952,21.7537,136400.0
2011-10-06 14:50:00,22.33,22.5,22.33,22.49,271600.0,21.7537,21.9193,21.7537,21.9096,271600.0
2011-10-06 15:00:00,22.49,22.54,22.47,22.48,482800.0,21.9096,21.9583,21.8901,21.8998,482800.0
2011-10-06 15:10:00,22.49,22.51,22.23,22.25,442600.0,21.9096,21.9291,21.6563,21.6758,442600.0
2011-10-06 15:20:00,22.25,22.36,22.24,22.32,287800.0,21.6758,21.7829,21.666,21.744,287800.0
2011-10-06 15:30:00,22.32,22.49,22.31,22.48,346800.0,21.744,21.9096,21.7342,21.8998,346800.0
2011-10-06 15:40:00,22.47,22.55,22.46,22.47,561400.0,21.8901,21.968,21.8803,21.8901,561400.0
2011-10-06 15:50:00,22.46,22.56,22.42,22.56,1000400.0,21.8803,21.9778,21.8414,21.9778,1000400.0
2011-10-07 09:30:00,22.55,22.62,22.22,22.26,276400.0,21.968,22.0362,21.6465,21.6855,276400.0
2011-10-07 09:40:00,22.25,22.45,22.18,22.42,315100.0,21.6758,21.8706,21.6076,21.8414,315100.0
2011-10-07 09:50:00,22.42,22.46,22.29,22.35,161600.0,21.8414,21.8803,21.7147,21.7732,161600.0
2011-10-07 10:00:00,22.34,22.46,22.29,22.36,222100.0,21.7634,21.8803,21.7147,21.7829,222100.0
2011-10-07 10:10:00,22.36,22.54,22.33,22.51,114100.0,21.7829,21.9583,21.7537,21.9291,114100.0
2011-10-07 10:20:00,22.52,22.62,22.43,22.47,127200.0,21.9388,22.0362,21.8511,21.8901,127200.0
2011-10-07 10:30:00,22.48,22.54,22.37,22.39,91200.0,21.8998,21.9583,21.7927,21.8122,91200.0
2011-10-07 10:40:00,22.38,22.47,22.36,22.45,198600.0,21.8024,21.8901,21.7829,21.8706,198600.0
2011-10-07 10:50:00,22.45,22.55,22.45,22.5,220600.0,21.8706,21.968,21.8706,21.9193,220600.0
2011-10-07 11:00:00,22.5,22.52,22.33,22.43,254700.0,21.9193,21.9388,21.7537,21.8511,254700.0
2011-10-07 11:10:00,22.44,22.45,22.29,22.37,164700.0,21.8609,21.8706,21.7147,21.7927,164700.0
2011-10-07 11:20:00,22.37,22.45,22.3,22.44,140600.0,21.7927,21.8706,21.7245,21.8609,140600.0
2011-10-07 11:30:00,22.44,22.49,22.34,22.34,181700.0,21.8609,21.9096,21.7634,21.7634,181700.0
2011-10-07 11:40:00,22.35,22.48,22.35,22.38,78600.0,21.7732,21.8998,21.7732,21.8024,78600.0
2011-10-07 11:50:00,22.37,22.48,22.36,22.46,86800.0,21.7927,21.8998,21.7829,21.8803,86800.0
2011-10-07 12:00:00,22.47,22.48,22.28,22.45,190900.0,21.8901,21.8998,21.705,21.8706,190900.0
2011-10-07 12:10:00,22.46,22.47,22.29,22.32,209200.0,21.8803,21.8901,21.7147,21.744,209200.0
2011-10-07 12:20:00,22.33,22.39,22.25,22.38,207400.0,21.7537,21.8122,21.6758,21.8024,207400.0
2011-10-07 12:30:00,22.38,22.44,22.3,22.4,97800.0,21.8024,21.8609,21.7245,21.8219,97800.0
2011-10-07 12:40:00,22.39,22.42,22.32,22.37,204100.0,21.8122,21.8414,21.744,21.7927,204100.0
2011-10-07 12:50:00,22.36,22.4,22.34,22.37,174100.0,21.7829,21.8219,21.7634,21.7927,174100.0
2011-10-07 13:00:00,22.38,22.43,22.34,22.39,93500.0,21.8024,21.8511,21.7634,21.8122,93500.0
2011-10-07 13:10:00,22.4,22.47,22.39,22.45,109800.0,21.8219,21.8901,21.8122,21.8706,109800.0
2011-10-07 13:20:00,22.45,22.49,22.4,22.43,117600.0,21.8706,21.9096,21.8219,21.8511,117600.0
2011-10-07 13:30:00,22.43,22.43,22.33,22.34,87000.0,21.8511,21.8511,21.7537,21.7634,87000.0
2011-10-07 13:40:00,22.35,22.37,22.33,22.36,73400.0,21.7732,21.7927,21.7537,21.7829,73400.0
2011-10-07 13:50:00,22.36,22.37,22.35,22.36,69500.0,21.7829,21.7927,21.7732,21.7829,69500.0
2011-10-07 14:00:00,22.36,22.46,22.36,22.42,125900.0,21.7829,21.8803,21.7829,21.8414,125900.0
2011-10-07 14:10:00,22.42,22.46,22.37,22.4,103900.0,21.8414,21.8803,21.7927,21.8219,103900.0
2011-10-07 14:20:00,22.41,22.5,22.38,22.38,218500.0,21.8316,21.9193,21.8024,21.8024,218500.0
2011-10-07 14:30:00,22.39,22.5,22.39,22.46,96500.0,21.8122,21.9193,21.8122,21.8803,96500.0
2011-10-07 14:40:00,22.46,22.46,22.37,22.41,103700.0,21.8803,21.8803,21.7927,21.8316,103700.0
2011-10-07 14:50:00,22.41,22.48,22.38,22.46,83700.0,21.8316,21.8998,21.8024,21.8803,83700.0
2011-10-07 15:00:00,22.45,22.51,22.38,22.5,143800.0,21.8706,21.9291,21.8024,21.9193,143800.0
2011-10-07 15:10:00,22.49,22.58,22.43,22.57,188400.0,21.9096,21.9972,21.8511,21.9875,188400.0
2011-10-07 15:20:00,22.58,22.65,22.57,22.63,294900.0,21.9972,22.0654,21.9875,22.046,294900.0
2011-10-07 15:30:00,22.63,22.7,22.62,22.65,277400.0,22.046,22.1142,22.0362,22.0654,277400.0
2011-10-07 15:40:00,22.65,22.66,22.51,22.51,306200.0,22.0654,22.0752,21.9291,21.9291,306200.0
2011-10-07 15:50:00,22.51,22.53,22.35,22.37,430800.0,21.9291,21.9485,21.7732,21.7927,430800.0
2011-10-10 09:30:00,22.73,22.92,22.25,22.85,233500.0,22.1434,22.3285,21.6758,22.2603,233500.0
2011-10-10 09:40:00,22.85,22.85,22.68,22.71,140200.0,22.2603,22.2603,22.0947,22.1239,140200.0
2011-10-10 09:50:00,22.71,22.95,22.71,22.94,272000.0,22.1239,22.3577,22.1239,22.348,272000.0
2011-10-10 10:00:00,22.94,23.01,22.88,23.01,190400.0,22.348,22.4161,22.2895,22.4161,190400.0
2011-10-10 10:10:00,23.0,23.17,22.99,23.17,164800.0,22.4064,22.572,22.3967,22.572,164800.0
2011-10-10 10:20:00,23.17,23.24,23.14,23.14,95900.0,22.572,22.6402,22.5428,22.5428,95900.0
2011-10-10 10:30:00,23.14,23.24,23.14,23.16,103500.0,22.5428,22.6402,22.5428,22.5623,103500.0
2011-10-10 10:40:00,23.16,23.26,23.15,23.24,184400.0,22.5623,22.6597,22.5525,22.6402,184400.0
2011-10-10 10:50:00,23.24,23.29,23.23,23.27,152700.0,22.6402,22.6889,22.6305,22.6694,152700.0
2011-10-10 11:00:00,23.26,23.29,23.18,23.22,121800.0,22.6597,22.6889,22.5818,22.6207,121800.0
2011-10-10 11:10:00,23.21,23.26,23.2,23.26,117900.0,22.611,22.6597,22.6012,22.6597,117900.0
2011-10-10 11:20:00,23.26,23.28,23.25,23.27,109000.0,22.6597,22.6792,22.65,22.6694,109000.0
2011-10-10 11:30:00,23.26,23.35,23.26,23.33,105300.0,22.6597,22.7474,22.6597,22.7279,105300.0
2011-10-10 11:40:00,23.32,23.34,23.24,23.25,90600.0,22.7181,22.7376,22.6402,22.65,90600.0
2011-10-10 11:50:00,23.25,23.29,23.25,23.28,31500.0,22.65,22.6889,22.65,22.6792,31500.0
2011-10-10 12:00:00,23.28,23.3,23.24,23.27,66000.0,22.6792,22.6987,22.6402,22.6694,66000.0
2011-10-10 12:10:00,23.26,23.27,23.2,23.23,74300.0,22.6597,22.6694,22.6012,22.6305,74300.0
2011-10-10 12:20:00,23.22,23.28,23.2,23.26,96800.0,22.6207,22.6792,22.6012,22.6597,96800.0
2011-10-10 12:30:00,23.26,23.32,23.26,23.31,63600.0,22.6597,22.7181,22.6597,22.7084,63600.0
2011-10-10 12:40:00,23.31,23.36,23.31,23.34,74000.0,22.7084,22.7571,22.7084,22.7376,74000.0
2011-10-10 12:50:00,23.33,23.36,23.3,23.34,55600.0,22.7279,22.7571,22.6987,22.7376,55600.0
2011-10-10 13:00:00,23.34,23.37,23.33,23.36,98000.0,22.7376,22.7669,22.7279,22.7571,98000.0
2011-10-10 13:10:00,23.36,23.38,23.33,23.33,71900.0,22.7571,22.7766,22.7279,22.7279,71900.0
2011-10-10 13:20:00,23.33,23.41,23.33,23.39,90200.0,22.7279,22.8058,22.7279,22.7863,90200.0
2011-10-10 13:30:00,23.39,23.41,23.39,23.39,71800.0,22.7863,22.8058,22.7863,22.7863,71800.0
2011-10-10 13:40:00,23.39,23.41,23.31,23.32,82300.0,22.7863,22.8058,22.7084,22.7181,82300.0
2011-10-10 13:50:00,23.31,23.36,23.26,23.35,210400.0,22.7084,22.7571,22.6597,22.7474,210400.0
2011-10-10 14:00:00,23.35,23.39,23.33,23.34,213200.0,22.7474,22.7863,22.7279,22.7376,213200.0
2011-10-10 14:10:00,23.33,23.35,23.27,23.3,294500.0,22.7279,22.7474,22.6694,22.6987,294500.0
2011-10-10 14:20:00,23.29,23.31,23.23,23.28,279700.0,22.6889,22.7084,22.6305,22.6792,279700.0
2011-10-10 14:30:00,23.28,23.35,23.27,23.34,241500.0,22.6792,22.7474,22.6694,22.7376,241500.0
2011-10-10 14:40:00,23.34,23.36,23.34,23.35,176900.0,22.7376,22.7571,22.7376,22.7474,176900.0
2011-10-10 14:50:00,23.35,23.38,23.33,23.34,160600.0,22.7474,22.7766,22.7279,22.7376,160600.0
2011-10-10 15:00:00,23.33,23.35,23.2,23.24,533100.0,22.7279,22.7474,22.6012,22.6402,533100.0
2011-10-10 15:10:00,23.24,23.27,23.19,23.2,245900.0,22.6402,22.6694,22.5915,22.6012,245900.0
2011-10-10 15:20:00,23.2,23.2,23.05,23.16,183800.0,22.6012,22.6012,22.4551,22.5623,183800.0
2011-10-10 15:30:00,23.15,23.3,23.14,23.29,442600.0,22.5525,22.6987,22.5428,22.6889,442600.0
2011-10-10 15:40:00,23.29,23.4,23.28,23.4,395900.0,22.6889,22.7961,22.6792,22.7961,395900.0
2011-10-10 15:50:00,23.4,23.59,23.4,23.59,663500.0,22.7961,22.9812,22.7961,22.9812,663500.0
2011-10-11 09:30:00,23.51,23.51,23.23,23.27,397600.0,22.9032,22.9032,22.6305,22.6694,397600.0
2011-10-11 09:40:00,23.28,23.75,23.28,23.69,410900.0,22.6792,23.1371,22.6792,23.0786,410900.0
2011-10-11 09:50:00,23.69,23.7,23.54,23.61,210500.0,23.0786,23.0883,22.9325,23.0007,210500.0
2011-10-11 10:00:00,23.62,23.64,23.52,23.61,116300.0,23.0104,23.0299,22.913,23.0007,116300.0
2011-10-11 10:10:00,23.62,23.83,23.6,23.75,158800.0,23.0104,23.215,22.9909,23.1371,158800.0
2011-10-11 10:20:00,23.74,23.85,23.68,23.79,188700.0,23.1273,23.2345,23.0689,23.176,188700.0
2011-10-11 10:30:00,23.78,23.81,23.72,23.75,147500.0,23.1663,23.1955,23.1078,23.1371,147500.0
2011-10-11 10:40:00,23.74,23.76,23.68,23.72,122100.0,23.1273,23.1468,23.0689,23.1078,122100.0
2011-10-11 10:50:00,23.71,23.72,23.53,23.56,102100.0,23.0981,23.1078,22.9227,22.952,102100.0
2011-10-11 11:00:00,23.56,23.62,23.54,23.6,115900.0,22.952,23.0104,22.9325,22.9909,115900.0
2011-10-11 11:10:00,23.6,23.61,23.5,23.51,142300.0,22.9909,23.0007,22.8935,22.9032,142300.0
2011-10-11 11:20:00,23.5,23.5,23.39,23.39,105400.0,22.8935,22.8935,22.7863,22.7863,105400.0
2011-10-11 11:30:00,23.39,23.46,23.37,23.45,103200.0,22.7863,22.8545,22.7669,22.8448,103200.0
2011-10-11 11:40:00,23.45,23.56,23.45,23.53,169300.0,22.8448,22.952,22.8448,22.9227,169300.0
2011-10-11 11:50:00,23.54,23.54,23.47,23.52,58600.0,22.9325,22.9325,22.8643,22.913,58600.0
2011-10-11 12:00:00,23.53,23.54,23.42,23.42,101000.0,22.9227,22.9325,22.8156,22.8156,101000.0
2011-10-11 12:10:00,23.43,23.46,23.4,23.41,97700.0,22.8253,22.8545,22.7961,22.8058,97700.0
2011-10-11 12:20:00,23.41,23.47,23.37,23.41,58100.0,22.8058,22.8643,22.7669,22.8058,58100.0
2011-10-11 12:30:00,23.42,23.44,23.37,23.42,137900.0,22.8156,22.8351,22.7669,22.8156,137900.0
2011-10-11 12:40:00,23.42,23.51,23.42,23.48,108600.0,22.8156,22.9032,22.8156,22.874,108600.0
2011-10-11 12:50:00,23.48,23.58,23.48,23.58,138200.0,22.874,22.9714,22.874,22.9714,138200.0
2011-10-11 13:00:00,23.57,23.59,23.49,23.54,86000.0,22.9617,22.9812,22.8838,22.9325,86000.0
2011-10-11 13:10:00,23.54,23.54,23.44,23.52,77100.0,22.9325,22.9325,22.8351,22.913,77100.0
2011-10-11 13:20:00,23.52,23.56,23.5,23.55,62200.0,22.913,22.952,22.8935,22.9422,62200.0
2011-10-11 13:30:00,23.55,23.55,23.49,23.5,61500.0,22.9422,22.9422,22.8838,22.8935,61500.0
2011-10-11 13:40:00,23.5,23.51,23.45,23.5,75600.0,22.8935,22.9032,22.8448,22.8935,75600.0
2011-10-11 13:50:00,23.5,23.56,23.5,23.55,109000.0,22.8935,22.952,22.8935,22.9422,109000.0
2011-10-11 14:00:00,23.55,23.55,23.51,23.52,44600.0,22.9422,22.9422,22.9032,22.913,44600.0
2011-10-11 14:10:00,23.52,23.55,23.49,23.51,61800.0,22.913,22.9422,22.8838,22.9032,61800.0
2011-10-11 14:20:00,23.51,23.54,23.41,23.43,76000.0,22.9032,22.9325,22.8058,22.8253,76000.0
2011-10-11 14:30:00,23.43,23.47,23.39,23.39,59500.0,22.8253,22.8643,22.7863,22.7863,59500.0
2011-10-11 14:40:00,23.39,23.44,23.38,23.39,41500.0,22.7863,22.8351,22.7766,22.7863,41500.0
2011-10-11 14:50:00,23.4,23.49,23.39,23.48,50100.0,22.7961,22.8838,22.7863,22.874,50100.0
2011-10-11 15:00:00,23.49,23.57,23.48,23.55,138400.0,22.8838,22.9617,22.874,22.9422,138400.0
2011-10-11 15:10:00,23.55,23.58,23.52,23.52,236100.0,22.9422,22.9714,22.913,22.913,236100.0
2011-10-11 15:20:00,23.52,23.54,23.41,23.41,148200.0,22.913,22.9325,22.8058,22.8058,148200.0
2011-10-11 15:30:00,23.4,23.46,23.4,23.44,389300.0,22.7961,22.8545,22.7961,22.8351,389300.0
2011-10-11 15:40:00,23.45,23.53,23.41,23.49,245200.0,22.8448,22.9227,22.8058,22.8838,245200.0
2011-10-11 15:50:00,23.49,23.52,23.46,23.51,266200.0,22.8838,22.913,22.8545,22.9032,266200.0
2011-10-12 09:30:00,23.72,23.82,23.51,23.55,103600.0,23.1078,23.2052,22.9032,22.9422,103600.0
2011-10-12 09:40:00,23.55,23.71,23.5,23.64,144600.0,22.9422,23.0981,22.8935,23.0299,144600.0
2011-10-12 09:50:00,23.65,23.8,23.65,23.78,132500.0,23.0396,23.1858,23.0396,23.1663,132500.0
2011-10-12 10:00:00,23.78,23.79,23.63,23.75,112900.0,23.1663,23.176,23.0201,23.1371,112900.0
2011-10-12 10:10:00,23.75,23.8,23.72,23.79,107000.0,23.1371,23.1858,23.1078,23.176,107000.0
2011-10-12 10:20:00,23.78,23.79,23.71,23.75,90400.0,23.1663,23.176,23.0981,23.1371,90400.0
2011-10-12 10:30:00,23.76,23.81,23.73,23.8,267500.0,23.1468,23.1955,23.1176,23.1858,267500.0
2011-10-12 10:40:00,23.81,23.93,23.78,23.93,187300.0,23.1955,23.3124,23.1663,23.3124,187300.0
2011-10-12 10:50:00,23.93,23.93,23.66,23.67,167400.0,23.3124,23.3124,23.0494,23.0591,167400.0
2011-10-12 11:00:00,23.67,23.8,23.66,23.8,116200.0,23.0591,23.1858,23.0494,23.1858,116200.0
2011-10-12 11:10:00,23.8,23.81,23.76,23.79,66200.0,23.1858,23.1955,23.1468,23.176,66200.0
2011-10-12 11:20:00,23.79,23.86,23.79,23.85,143300.0,23.176,23.2442,23.176,23.2345,143300.0
2011-10-12 11:30:00,23.84,23.85,23.8,23.84,68000.0,23.2247,23.2345,23.1858,23.2247,68000.0
2011-10-12 11:40:00,23.85,23.9,23.82,23.84,183300.0,23.2345,23.2832,23.2052,23.2247,183300.0
2011-10-12 11:50:00,23.84,23.86,23.8,23.81,79000.0,23.2247,23.2442,23.1858,23.1955,79000.0
2011-10-12 12:00:00,23.81,23.84,23.79,23.82,138100.0,23.1955,23.2247,23.176,23.2052,138100.0
2011-10-12 12:10:00,23.82,23.87,23.8,23.85,63100.0,23.2052,23.254,23.1858,23.2345,63100.0
2011-10-12 12:20:00,23.85,23.86,23.79,23.86,79900.0,23.2345,23.2442,23.176,23.2442,79900.0
2011-10-12 12:30:00,23.85,23.88,23.8,23.81,70900.0,23.2345,23.2637,23.1858,23.1955,70900.0
2011-10-12 12:40:00,23.8,23.86,23.8,23.85,48300.0,23.1858,23.2442,23.1858,23.2345,48300.0
2011-10-12 12:50:00,23.85,23.9,23.83,23.89,88100.0,23.2345,23.2832,23.215,23.2734,88100.0
2011-10-12 13:00:00,23.88,23.95,23.88,23.94,102600.0,23.2637,23.3319,23.2637,23.3221,102600.0
2011-10-12 13:10:00,23.95,23.97,23.85,23.86,118500.0,23.3319,23.3514,23.2345,23.2442,118500.0
2011-10-12 13:20:00,23.87,23.89,23.86,23.89,116600.0,23.254,23.2734,23.2442,23.2734,116600.0
2011-10-12 13:30:00,23.89,23.97,23.88,23.94,136100.0,23.2734,23.3514,23.2637,23.3221,136100.0
2011-10-12 13:40:00,23.93,23.98,23.91,23.91,95000.0,23.3124,23.3611,23.2929,23.2929,95000.0
2011-10-12 13:50:00,23.91,23.97,23.88,23.94,103600.0,23.2929,23.3514,23.2637,23.3221,103600.0
2011-10-12 14:00:00,23.95,23.99,23.93,23.93,187800.0,23.3319,23.3709,23.3124,23.3124,187800.0
2011-10-12 14:10:00,23.94,23.95,23.89,23.91,101000.0,23.3221,23.3319,23.2734,23.2929,101000.0
2011-10-12 14:20:00,23.91,23.92,23.86,23.89,166100.0,23.2929,23.3027,23.2442,23.2734,166100.0
2011-10-12 14:30:00,23.9,23.97,23.9,23.93,117300.0,23.2832,23.3514,23.2832,23.3124,117300.0
2011-10-12 14:40:00,23.93,23.95,23.85,23.89,113700.0,23.3124,23.3319,23.2345,23.2734,113700.0
2011-10-12 14:50:00,23.89,23.9,23.81,23.83,181300.0,23.2734,23.2832,23.1955,23.215,181300.0
2011-10-12 15:00:00,23.83,23.88,23.81,23.85,264500.0,23.215,23.2637,23.1955,23.2345,264500.0
2011-10-12 15:10:00,23.85,23.88,23.77,23.8,203600.0,23.2345,23.2637,23.1565,23.1858,203600.0
2011-10-12 15:20:00,23.8,23.85,23.75,23.85,216000.0,23.1858,23.2345,23.1371,23.2345,216000.0
2011-10-12 15:30:00,23.85,23.88,23.8,23.84,370700.0,23.2345,23.2637,23.1858,23.2247,370700.0
2011-10-12 15:40:00,23.83,23.87,23.68,23.69,186100.0,23.215,23.254,23.0689,23.0786,186100.0
2011-10-12 15:50:00,23.69,23.78,23.68,23.72,343900.0,23.0786,23.1663,23.0689,23.1078,343900.0
2011-10-13 09:30:00,23.66,23.84,23.48,23.52,185900.0,23.0494,23.2247,22.874,22.913,185900.0
2011-10-13 09:40:00,23.51,23.74,23.49,23.7,354700.0,22.9032,23.1273,22.8838,23.0883,354700.0
2011-10-13 09:50:00,23.7,23.74,23.34,23.52,242200.0,23.0883,23.1273,22.7376,22.913,242200.0
2011-10-13 10:00:00,23.51,23.63,23.45,23.47,228900.0,22.9032,23.0201,22.8448,22.8643,228900.0
2011-10-13 10:10:00,23.47,23.58,23.44,23.48,168800.0,22.8643,22.9714,22.8351,22.874,168800.0
2011-10-13 10:20:00,23.48,23.64,23.42,23.61,106600.0,22.874,23.0299,22.8156,23.0007,106600.0
2011-10-13 10:30:00,23.6,23.7,23.57,23.66,71700.0,22.9909,23.0883,22.9617,23.0494,71700.0
2011-10-13 10:40:00,23.66,23.68,23.58,23.65,92900.0,23.0494,23.0689,22.9714,23.0396,92900.0
2011-10-13 10:50:00,23.66,23.7,23.64,23.66,142700.0,23.0494,23.0883,23.0299,23.0494,142700.0
2011-10-13 11:00:00,23.67,23.7,23.64,23.64,147000.0,23.0591,23.0883,23.0299,23.0299,147000.0
2011-10-13 11:10:00,23.65,23.75,23.64,23.65,243800.0,23.0396,23.1371,23.0299,23.0396,243800.0
2011-10-13 11:20:00,23.65,23.74,23.65,23.69,96000.0,23.0396,23.1273,23.0396,23.0786,96000.0
2011-10-13 11:30:00,23.68,23.84,23.68,23.8,79400.0,23.0689,23.2247,23.0689,23.1858,79400.0
2011-10-13 11:40:00,23.81,23.85,23.75,23.85,120200.0,23.1955,23.2345,23.1371,23.2345,120200.0
2011-10-13 11:50:00,23.84,23.85,23.77,23.77,69300.0,23.2247,23.2345,23.1565,23.1565,69300.0
2011-10-13 12:00:00,23.77,23.82,23.74,23.77,39600.0,23.1565,23.2052,23.1273,23.1565,39600.0
2011-10-13 12:10:00,23.77,23.77,23.7,23.71,37200.0,23.1565,23.1565,23.0883,23.0981,37200.0
2011-10-13 12:20:00,23.71,23.78,23.68,23.68,50900.0,23.0981,23.1663,23.0689,23.0689,50900.0
2011-10-13 12:30:00,23.68,23.69,23.61,23.67,20000.0,23.0689,23.0786,23.0007,23.0591,20000.0
2011-10-13 12:40:00,23.67,23.71,23.65,23.7,36100.0,23.0591,23.0981,23.0396,23.0883,36100.0
2011-10-13 12:50:00,23.7,23.75,23.7,23.72,103900.0,23.0883,23.1371,23.0883,23.1078,103900.0
2011-10-13 13:00:00,23.72,23.72,23.61,23.69,60300.0,23.1078,23.1078,23.0007,23.0786,60300.0
2011-10-13 13:10:00,23.7,23.75,23.69,23.7,142900.0,23.0883,23.1371,23.0786,23.0883,142900.0
2011-10-13 13:20:00,23.7,23.78,23.68,23.75,49700.0,23.0883,23.1663,23.0689,23.1371,49700.0
2011-10-13 13:30:00,23.75,23.81,23.75,23.77,110200.0,23.1371,23.1955,23.1371,23.1565,110200.0
2011-10-13 13:40:00,23.77,23.81,23.74,23.79,86100.0,23.1565,23.1955,23.1273,23.176,86100.0
2011-10-13 13:50:00,23.79,23.79,23.71,23.72,46900.0,23.176,23.176,23.0981,23.1078,46900.0
2011-10-13 14:00:00,23.71,23.72,23.62,23.68,222000.0,23.0981,23.1078,23.0104,23.0689,222000.0
2011-10-13 14:10:00,23.68,23.74,23.62,23.74,200500.0,23.0689,23.1273,23.0104,23.1273,200500.0
2011-10-13 14:20:00,23.74,23.78,23.7,23.75,89200.0,23.1273,23.1663,23.0883,23.1371,89200.0
2011-10-13 14:30:00,23.75,23.79,23.71,23.72,110100.0,23.1371,23.176,23.0981,23.1078,110100.0
2011-10-13 14:40:00,23.72,23.8,23.69,23.79,124600.0,23.1078,23.1858,23.0786,23.176,124600.0
2011-10-13 14:50:00,23.79,23.84,23.78,23.82,255300.0,23.176,23.2247,23.1663,23.2052,255300.0
2011-10-13 15:00:00,23.82,23.86,23.82,23.84,120400.0,23.2052,23.2442,23.2052,23.2247,120400.0
2011-10-13 15:10:00,23.85,23.87,23.82,23.86,117100.0,23.2345,23.254,23.2052,23.2442,117100.0
2011-10-13 15:20:00,23.85,23.88,23.74,23.79,188000.0,23.2345,23.2637,23.1273,23.176,188000.0
2011-10-13 15:30:00,23.79,23.83,23.73,23.8,270700.0,23.176,23.215,23.1176,23.1858,270700.0
2011-10-13 15:40:00,23.8,23.82,23.73,23.79,188700.0,23.1858,23.2052,23.1176,23.176,188700.0
2011-10-13 15:50:00,23.8,23.83,23.76,23.82,370500.0,23.1858,23.215,23.1468,23.2052,370500.0
2011-10-14 09:30:00,24.09,24.28,24.01,24.13,374000.0,23.4683,23.6534,23.3903,23.5072,374000.0
2011-10-14 09:40:00,24.14,24.16,23.95,23.96,177900.0,23.517,23.5365,23.3319,23.3416,177900.0
2011-10-14 09:50:00,23.96,24.1,23.94,24.1,209500.0,23.3416,23.478,23.3221,23.478,209500.0
2011-10-14 10:00:00,24.09,24.28,24.04,24.16,152500.0,23.4683,23.6534,23.4196,23.5365,152500.0
2011-10-14 10:10:00,24.16,24.28,24.12,24.23,173000.0,23.5365,23.6534,23.4975,23.6047,173000.0
2011-10-14 10:20:00,24.23,24.29,24.18,24.21,220100.0,23.6047,23.6631,23.556,23.5852,220100.0
2011-10-14 10:30:00,24.22,24.27,24.15,24.22,90900.0,23.5949,23.6436,23.5267,23.5949,90900.0
2011-10-14 10:40:00,24.21,24.26,24.17,24.21,119800.0,23.5852,23.6339,23.5462,23.5852,119800.0
2011-10-14 10:50:00,24.21,24.28,24.2,24.27,66500.0,23.5852,23.6534,23.5754,23.6436,66500.0
2011-10-14 11:00:00,24.26,24.32,24.25,24.27,69900.0,23.6339,23.6923,23.6241,23.6436,69900.0
2011-10-14 11:10:00,24.25,24.29,24.2,24.24,87600.0,23.6241,23.6631,23.5754,23.6144,87600.0
2011-10-14 11:20:00,24.24,24.25,24.14,24.16,163600.0,23.6144,23.6241,23.517,23.5365,163600.0
2011-10-14 11:30:00,24.15,24.24,24.14,24.2,81600.0,23.5267,23.6144,23.517,23.5754,81600.0
2011-10-14 11:40:00,24.2,24.25,24.2,24.21,38600.0,23.5754,23.6241,23.5754,23.5852,38600.0
2011-10-14 11:50:00,24.21,24.32,24.19,24.31,142300.0,23.5852,23.6923,23.5657,23.6826,142300.0
2011-10-14 12:00:00,24.31,24.32,24.22,24.23,154700.0,23.6826,23.6923,23.5949,23.6047,154700.0
2011-10-14 12:10:00,24.22,24.24,24.15,24.2,100900.0,23.5949,23.6144,23.5267,23.5754,100900.0
2011-10-14 12:20:00,24.2,24.27,24.18,24.27,96300.0,23.5754,23.6436,23.556,23.6436,96300.0
2011-10-14 12:30:00,24.27,24.3,24.26,24.27,38400.0,23.6436,23.6729,23.6339,23.6436,38400.0
2011-10-14 12:40:00,24.28,24.3,24.25,24.29,22500.0,23.6534,23.6729,23.6241,23.6631,22500.0
2011-10-14 12:50:00,24.3,24.32,24.28,24.3,25600.0,23.6729,23.6923,23.6534,23.6729,25600.0
2011-10-14 13:00:00,24.29,24.35,24.28,24.32,48300.0,23.6631,23.7216,23.6534,23.6923,48300.0
2011-10-14 13:10:00,24.32,24.35,24.3,24.33,31800.0,23.6923,23.7216,23.6729,23.7021,31800.0
2011-10-14 13:20:00,24.33,24.35,24.29,24.3,29700.0,23.7021,23.7216,23.6631,23.6729,29700.0
2011-10-14 13:30:00,24.3,24.35,24.29,24.32,36800.0,23.6729,23.7216,23.6631,23.6923,36800.0
2011-10-14 13:40:00,24.31,24.37,24.31,24.37,49700.0,23.6826,23.7411,23.6826,23.7411,49700.0
2011-10-14 13:50:00,24.37,24.39,24.33,24.37,47600.0,23.7411,23.7605,23.7021,23.7411,47600.0
2011-10-14 14:00:00,24.37,24.41,24.34,24.36,39300.0,23.7411,23.78,23.7118,23.7313,39300.0
2011-10-14 14:10:00,24.35,24.35,24.29,24.32,75600.0,23.7216,23.7216,23.6631,23.6923,75600.0
2011-10-14 14:20:00,24.32,24.34,24.3,24.33,37100.0,23.6923,23.7118,23.6729,23.7021,37100.0
2011-10-14 14:30:00,24.33,24.37,24.31,24.35,61700.0,23.7021,23.7411,23.6826,23.7216,61700.0
2011-10-14 14:40:00,24.34,24.38,24.31,24.35,64500.0,23.7118,23.7508,23.6826,23.7216,64500.0
2011-10-14 14:50:00,24.36,24.5,24.35,24.49,134100.0,23.7313,23.8677,23.7216,23.858,134100.0
2011-10-14 15:00:00,24.5,24.53,24.45,24.45,196800.0,23.8677,23.8969,23.819,23.819,196800.0
2011-10-14 15:10:00,24.45,24.46,24.36,24.37,120200.0,23.819,23.8287,23.7313,23.7411,120200.0
2011-10-14 15:20:00,24.38,24.44,24.38,24.44,64400.0,23.7508,23.8092,23.7508,23.8092,64400.0
2011-10-14 15:30:00,24.44,24.53,24.43,24.46,123400.0,23.8092,23.8969,23.7995,23.8287,123400.0
2011-10-14 15:40:00,24.45,24.46,24.39,24.41,234200.0,23.819,23.8287,23.7605,23.78,234200.0
2011-10-14 15:50:00,24.41,24.54,24.39,24.54,382600.0,23.78,23.9067,23.7605,23.9067,382600.0
2011-10-17 09:30:00,24.47,24.6,24.29,24.34,131700.0,23.8385,23.9651,23.6631,23.7118,131700.0
2011-10-17 09:40:00,24.33,24.43,24.22,24.36,121800.0,23.7021,23.7995,23.5949,23.7313,121800.0
2011-10-17 09:50:00,24.35,24.41,24.21,24.23,130200.0,23.7216,23.78,23.5852,23.6047,130200.0
2011-10-17 10:00:00,24.22,24.23,24.12,24.2,104900.0,23.5949,23.6047,23.4975,23.5754,104900.0
2011-10-17 10:10:00,24.2,24.29,24.18,24.2,88000.0,23.5754,23.6631,23.556,23.5754,88000.0
2011-10-17 10:20:00,24.21,24.3,24.21,24.26,55500.0,23.5852,23.6729,23.5852,23.6339,55500.0
2011-10-17 10:30:00,24.27,24.28,24.24,24.28,139300.0,23.6436,23.6534,23.6144,23.6534,139300.0
2011-10-17 10:40:00,24.27,24.3,24.24,24.28,91800.0,23.6436,23.6729,23.6144,23.6534,91800.0
2011-10-17 10:50:00,24.29,24.3,24.26,24.28,88000.0,23.6631,23.6729,23.6339,23.6534,88000.0
2011-10-17 11:00:00,24.28,24.36,24.27,24.36,57800.0,23.6534,23.7313,23.6436,23.7313,57800.0
2011-10-17 11:10:00,24.36,24.4,24.32,24.38,58000.0,23.7313,23.7703,23.6923,23.7508,58000.0
2011-10-17 11:20:00,24.38,24.48,24.37,24.48,50000.0,23.7508,23.8482,23.7411,23.8482,50000.0
2011-10-17 11:30:00,24.48,24.53,24.46,24.47,57300.0,23.8482,23.8969,23.8287,23.8385,57300.0
2011-10-17 11:40:00,24.47,24.48,24.37,24.38,40600.0,23.8385,23.8482,23.7411,23.7508,40600.0
2011-10-17 11:50:00,24.38,24.39,24.3,24.31,45500.0,23.7508,23.7605,23.6729,23.6826,45500.0
2011-10-17 12:00:00,24.3,24.3,24.24,24.26,44200.0,23.6729,23.6729,23.6144,23.6339,44200.0
2011-10-17 12:10:00,24.26,24.3,24.24,24.29,32700.0,23.6339,23.6729,23.6144,23.6631,32700.0
2011-10-17 12:20:00,24.29,24.31,24.27,24.3,37800.0,23.6631,23.6826,23.6436,23.6729,37800.0
2011-10-17 12:30:00,24.3,24.35,24.27,24.32,120800.0,23.6729,23.7216,23.6436,23.6923,120800.0
2011-10-17 12:40:00,24.32,24.34,24.26,24.26,79000.0,23.6923,23.7118,23.6339,23.6339,79000.0
2011-10-17 12:50:00,24.27,24.31,24.2,24.2,217000.0,23.6436,23.6826,23.5754,23.5754,217000.0
2011-10-17 13:00:00,24.21,24.21,24.07,24.08,117000.0,23.5852,23.5852,23.4488,23.4585,117000.0
2011-10-17 13:10:00,24.08,24.09,24.01,24.07,133900.0,23.4585,23.4683,23.3903,23.4488,133900.0
2011-10-17 13:20:00,24.08,24.14,24.06,24.07,60300.0,23.4585,23.517,23.4391,23.4488,60300.0
2011-10-17 13:30:00,24.08,24.15,24.05,24.11,120600.0,23.4585,23.5267,23.4293,23.4878,120600.0
2011-10-17 13:40:00,24.12,24.15,24.03,24.03,136300.0,23.4975,23.5267,23.4098,23.4098,136300.0
2011-10-17 13:50:00,24.04,24.06,23.97,24.03,147800.0,23.4196,23.4391,23.3514,23.4098,147800.0
2011-10-17 14:00:00,24.03,24.05,23.89,23.9,165300.0,23.4098,23.4293,23.2734,23.2832,165300.0
2011-10-17 14:10:00,23.91,23.93,23.85,23.88,103300.0,23.2929,23.3124,23.2345,23.2637,103300.0
2011-10-17 14:20:00,23.88,23.91,23.86,23.89,93900.0,23.2637,23.2929,23.2442,23.2734,93900.0
2011-10-17 14:30:00,23.89,23.9,23.76,23.81,180900.0,23.2734,23.2832,23.1468,23.1955,180900.0
2011-10-17 14:40:00,23.81,23.81,23.77,23.8,88300.0,23.1955,23.1955,23.1565,23.1858,88300.0
2011-10-17 14:50:00,23.8,23.84,23.78,23.81,193900.0,23.1858,23.2247,23.1663,23.1955,193900.0
2011-10-17 15:00:00,23.81,23.91,23.8,23.86,164000.0,23.1955,23.2929,23.1858,23.2442,164000.0
2011-10-17 15:10:00,23.87,23.94,23.85,23.91,107400.0,23.254,23.3221,23.2345,23.2929,107400.0
2011-10-17 15:20:00,23.91,23.94,23.89,23.92,85300.0,23.2929,23.3221,23.2734,23.3027,85300.0
2011-10-17 15:30:00,23.92,23.94,23.79,23.81,144900.0,23.3027,23.3221,23.176,23.1955,144900.0
2011-10-17 15:40:00,23.81,23.91,23.79,23.83,149900.0,23.1955,23.2929,23.176,23.215,149900.0
2011-10-17 15:50:00,23.83,23.86,23.75,23.83,305200.0,23.215,23.2442,23.1371,23.215,305200.0
2011-10-18 09:30:00,24.07,24.31,24.0,24.27,237300.0,23.4488,23.6826,23.3806,23.6436,237300.0
2011-10-18 09:40:00,24.27,24.33,23.9,23.95,186600.0,23.6436,23.7021,23.2832,23.3319,186600.0
2011-10-18 09:50:00,23.94,23.96,23.81,23.86,102400.0,23.3221,23.3416,23.1955,23.2442,102400.0
2011-10-18 10:00:00,23.87,24.04,23.87,24.01,621100.0,23.254,23.4196,23.254,23.3903,621100.0
2011-10-18 10:10:00,24.01,24.19,24.01,24.14,246000.0,23.3903,23.5657,23.3903,23.517,246000.0
2011-10-18 10:20:00,24.15,24.5,24.15,24.49,249300.0,23.5267,23.8677,23.5267,23.858,249300.0
2011-10-18 10:30:00,24.5,24.59,24.44,24.55,283500.0,23.8677,23.9554,23.8092,23.9164,283500.0
2011-10-18 10:40:00,24.55,24.79,24.44,24.45,424900.0,23.9164,24.1502,23.8092,23.819,424900.0
2011-10-18 10:50:00,24.45,24.46,24.19,24.31,279800.0,23.819,23.8287,23.5657,23.6826,279800.0
2011-10-18 11:00:00,24.32,24.34,24.09,24.1,173400.0,23.6923,23.7118,23.4683,23.478,173400.0
2011-10-18 11:10:00,24.08,24.15,23.92,23.93,194900.0,23.4585,23.5267,23.3027,23.3124,194900.0
2011-10-18 11:20:00,23.94,23.94,23.79,23.86,194800.0,23.3221,23.3221,23.176,23.2442,194800.0
2011-10-18 11:30:00,23.87,24.24,23.87,24.21,104100.0,23.254,23.6144,23.254,23.5852,104100.0
2011-10-18 11:40:00,24.21,24.32,24.18,24.32,153500.0,23.5852,23.6923,23.556,23.6923,153500.0
2011-10-18 11:50:00,24.32,24.34,24.25,24.25,107400.0,23.6923,23.7118,23.6241,23.6241,107400.0
2011-10-18 12:00:00,24.26,24.27,24.15,24.19,71000.0,23.6339,23.6436,23.5267,23.5657,71000.0
2011-10-18 12:10:00,24.2,24.2,24.12,24.14,39200.0,23.5754,23.5754,23.4975,23.517,39200.0
2011-10-18 12:20:00,24.14,24.16,24.12,24.16,36600.0,23.517,23.5365,23.4975,23.5365,36600.0
2011-10-18 12:30:00,24.16,24.28,24.15,24.28,47400.0,23.5365,23.6534,23.5267,23.6534,47400.0
2011-10-18 12:40:00,24.28,24.34,24.28,24.33,49300.0,23.6534,23.7118,23.6534,23.7021,49300.0
2011-10-18 12:50:00,24.33,24.33,24.29,24.33,19900.0,23.7021,23.7021,23.6631,23.7021,19900.0
2011-10-18 13:00:00,24.32,24.35,24.3,24.35,24500.0,23.6923,23.7216,23.6729,23.7216,24500.0
2011-10-18 13:10:00,24.35,24.35,24.25,24.26,82400.0,23.7216,23.7216,23.6241,23.6339,82400.0
2011-10-18 13:20:00,24.25,24.25,24.16,24.25,46800.0,23.6241,23.6241,23.5365,23.6241,46800.0
2011-10-18 13:30:00,24.25,24.32,24.24,24.32,29500.0,23.6241,23.6923,23.6144,23.6923,29500.0
2011-10-18 13:40:00,24.33,24.33,24.26,24.33,53900.0,23.7021,23.7021,23.6339,23.7021,53900.0
2011-10-18 13:50:00,24.33,24.4,24.3,24.33,69500.0,23.7021,23.7703,23.6729,23.7021,69500.0
2011-10-18 14:00:00,24.33,24.37,24.3,24.34,66600.0,23.7021,23.7411,23.6729,23.7118,66600.0
2011-10-18 14:10:00,24.35,24.4,24.32,24.34,71600.0,23.7216,23.7703,23.6923,23.7118,71600.0
2011-10-18 14:20:00,24.33,24.4,24.33,24.39,53700.0,23.7021,23.7703,23.7021,23.7605,53700.0
2011-10-18 14:30:00,24.39,24.45,24.37,24.37,71800.0,23.7605,23.819,23.7411,23.7411,71800.0
2011-10-18 14:40:00,24.37,24.39,24.33,24.34,70700.0,23.7411,23.7605,23.7021,23.7118,70700.0
2011-10-18 14:50:00,24.35,24.38,24.3,24.34,71800.0,23.7216,23.7508,23.6729,23.7118,71800.0
2011-10-18 15:00:00,24.35,24.5,24.35,24.49,273300.0,23.7216,23.8677,23.7216,23.858,273300.0
2011-10-18 15:10:00,24.5,24.57,24.46,24.47,321700.0,23.8677,23.9359,23.8287,23.8385,321700.0
2011-10-18 15:20:00,24.47,24.52,24.42,24.44,236800.0,23.8385,23.8872,23.7898,23.8092,236800.0
2011-10-18 15:30:00,24.44,24.46,24.35,24.41,228400.0,23.8092,23.8287,23.7216,23.78,228400.0
2011-10-18 15:40:00,24.42,24.5,24.35,24.5,261200.0,23.7898,23.8677,23.7216,23.8677,261200.0
2011-10-18 15:50:00,24.5,24.62,24.45,24.5,530100.0,23.8677,23.9846,23.819,23.8677,530100.0
2011-10-19 09:30:00,24.39,24.59,24.28,24.4,129900.0,23.7605,23.9554,23.6534,23.7703,129900.0
2011-10-19 09:40:00,24.4,24.4,24.12,24.15,171600.0,23.7703,23.7703,23.4975,23.5267,171600.0
2011-10-19 09:50:00,24.15,24.25,24.12,24.2,91200.0,23.5267,23.6241,23.4975,23.5754,91200.0
2011-10-19 10:00:00,24.2,24.27,24.1,24.27,104600.0,23.5754,23.6436,23.478,23.6436,104600.0
2011-10-19 10:10:00,24.27,24.38,24.27,24.37,117600.0,23.6436,23.7508,23.6436,23.7411,117600.0
2011-10-19 10:20:00,24.36,24.49,24.29,24.48,123500.0,23.7313,23.858,23.6631,23.8482,123500.0
2011-10-19 10:30:00,24.48,24.48,24.36,24.36,153700.0,23.8482,23.8482,23.7313,23.7313,153700.0
2011-10-19 10:40:00,24.37,24.4,24.32,24.37,64200.0,23.7411,23.7703,23.6923,23.7411,64200.0
2011-10-19 10:50:00,24.38,24.4,24.31,24.31,83200.0,23.7508,23.7703,23.6826,23.6826,83200.0
2011-10-19 11:00:00,24.31,24.32,24.21,24.23,117800.0,23.6826,23.6923,23.5852,23.6047,117800.0
2011-10-19 11:10:00,24.22,24.26,24.19,24.21,105000.0,23.5949,23.6339,23.5657,23.5852,105000.0
2011-10-19 11:20:00,24.21,24.27,24.18,24.25,94800.0,23.5852,23.6436,23.556,23.6241,94800.0
2011-10-19 11:30:00,24.25,24.3,24.19,24.19,81100.0,23.6241,23.6729,23.5657,23.5657,81100.0
2011-10-19 11:40:00,24.18,24.22,24.11,24.12,88500.0,23.556,23.5949,23.4878,23.4975,88500.0
2011-10-19 11:50:00,24.12,24.14,24.05,24.06,133000.0,23.4975,23.517,23.4293,23.4391,133000.0
2011-10-19 12:00:00,24.07,24.13,24.06,24.08,63900.0,23.4488,23.5072,23.4391,23.4585,63900.0
2011-10-19 12:10:00,24.08,24.19,24.06,24.18,79400.0,23.4585,23.5657,23.4391,23.556,79400.0
2011-10-19 12:20:00,24.18,24.24,24.17,24.2,46500.0,23.556,23.6144,23.5462,23.5754,46500.0
2011-10-19 12:30:00,24.2,24.21,24.13,24.19,51500.0,23.5754,23.5852,23.5072,23.5657,51500.0
2011-10-19 12:40:00,24.2,24.23,24.16,24.22,61500.0,23.5754,23.6047,23.5365,23.5949,61500.0
2011-10-19 12:50:00,24.23,24.23,24.14,24.15,153400.0,23.6047,23.6047,23.517,23.5267,153400.0
2011-10-19 13:00:00,24.15,24.2,24.15,24.2,110100.0,23.5267,23.5754,23.5267,23.5754,110100.0
2011-10-19 13:10:00,24.2,24.25,24.2,24.21,110400.0,23.5754,23.6241,23.5754,23.5852,110400.0
2011-10-19 13:20:00,24.2,24.2,24.14,24.15,84700.0,23.5754,23.5754,23.517,23.5267,84700.0
2011-10-19 13:30:00,24.16,24.17,24.09,24.09,97400.0,23.5365,23.5462,23.4683,23.4683,97400.0
2011-10-19 13:40:00,24.1,24.11,24.05,24.07,75800.0,23.478,23.4878,23.4293,23.4488,75800.0
2011-10-19 13:50:00,24.07,24.11,24.05,24.07,60200.0,23.4488,23.4878,23.4293,23.4488,60200.0
2011-10-19 14:00:00,24.07,24.08,23.93,23.95,175700.0,23.4488,23.4585,23.3124,23.3319,175700.0
2011-10-19 14:10:00,23.94,23.96,23.85,23.88,120600.0,23.3221,23.3416,23.2345,23.2637,120600.0
2011-10-19 14:20:00,23.88,23.92,23.79,23.8,124800.0,23.2637,23.3027,23.176,23.1858,124800.0
2011-10-19 14:30:00,23.8,23.84,23.74,23.83,151700.0,23.1858,23.2247,23.1273,23.215,151700.0
2011-10-19 14:40:00,23.82,23.93,23.75,23.89,153300.0,23.2052,23.3124,23.1371,23.2734,153300.0
2011-10-19 14:50:00,23.88,23.89,23.75,23.77,228600.0,23.2637,23.2734,23.1371,23.1565,228600.0
2011-10-19 15:00:00,23.77,23.82,23.73,23.78,207700.0,23.1565,23.2052,23.1176,23.1663,207700.0
2011-10-19 15:10:00,23.78,23.83,23.74,23.78,190000.0,23.1663,23.215,23.1273,23.1663,190000.0
2011-10-19 15:20:00,23.79,23.8,23.72,23.73,154500.0,23.176,23.1858,23.1078,23.1176,154500.0
2011-10-19 15:30:00,23.72,23.77,23.66,23.69,195500.0,23.1078,23.1565,23.0494,23.0786,195500.0
2011-10-19 15:40:00,23.69,23.7,23.6,23.69,320300.0,23.0786,23.0883,22.9909,23.0786,320300.0
2011-10-19 15:50:00,23.7,23.72,23.57,23.62,1199100.0,23.0883,23.1078,22.9617,23.0104,1199100.0
2011-10-20 09:30:00,23.5,23.79,23.1,23.23,400400.0,22.8935,23.176,22.5038,22.6305,400400.0
2011-10-20 09:40:00,23.23,23.25,22.95,22.95,409000.0,22.6305,22.65,22.3577,22.3577,409000.0
2011-10-20 09:50:00,22.95,23.16,22.95,23.08,227000.0,22.3577,22.5623,22.3577,22.4843,227000.0
2011-10-20 10:00:00,23.09,23.14,22.94,23.06,425900.0,22.4941,22.5428,22.348,22.4649,425900.0
2011-10-20 10:10:00,23.06,23.16,23.04,23.14,262100.0,22.4649,22.5623,22.4454,22.5428,262100.0
2011-10-20 10:20:00,23.14,23.17,23.08,23.14,405600.0,22.5428,22.572,22.4843,22.5428,405600.0
2011-10-20 10:30:00,23.14,23.16,23.08,23.14,246700.0,22.5428,22.5623,22.4843,22.5428,246700.0
2011-10-20 10:40:00,23.15,23.19,23.09,23.15,225300.0,22.5525,22.5915,22.4941,22.5525,225300.0
2011-10-20 10:50:00,23.15,23.19,23.14,23.14,177300.0,22.5525,22.5915,22.5428,22.5428,177300.0
2011-10-20 11:00:00,23.15,23.15,22.95,23.05,293800.0,22.5525,22.5525,22.3577,22.4551,293800.0
2011-10-20 11:10:00,23.04,23.1,22.95,22.95,181200.0,22.4454,22.5038,22.3577,22.3577,181200.0
2011-10-20 11:20:00,22.94,22.95,22.8,22.89,188200.0,22.348,22.3577,22.2116,22.2992,188200.0
2011-10-20 11:30:00,22.89,23.05,22.89,22.99,129200.0,22.2992,22.4551,22.2992,22.3967,129200.0
2011-10-20 11:40:00,22.99,23.03,22.95,22.97,110500.0,22.3967,22.4356,22.3577,22.3772,110500.0
2011-10-20 11:50:00,22.98,22.98,22.88,22.93,187700.0,22.3869,22.3869,22.2895,22.3382,187700.0
2011-10-20 12:00:00,22.94,23.05,22.92,23.01,154900.0,22.348,22.4551,22.3285,22.4161,154900.0
2011-10-20 12:10:00,23.01,23.02,22.93,22.94,126300.0,22.4161,22.4259,22.3382,22.348,126300.0
2011-10-20 12:20:00,22.95,23.0,22.91,22.99,124100.0,22.3577,22.4064,22.3187,22.3967,124100.0
2011-10-20 12:30:00,23.0,23.14,22.99,23.13,72400.0,22.4064,22.5428,22.3967,22.5331,72400.0
2011-10-20 12:40:00,23.14,23.17,23.1,23.15,72300.0,22.5428,22.572,22.5038,22.5525,72300.0
2011-10-20 12:50:00,23.15,23.24,23.14,23.24,117300.0,22.5525,22.6402,22.5428,22.6402,117300.0
2011-10-20 13:00:00,23.23,23.28,23.2,23.23,87200.0,22.6305,22.6792,22.6012,22.6305,87200.0
2011-10-20 13:10:00,23.22,23.36,23.22,23.34,162600.0,22.6207,22.7571,22.6207,22.7376,162600.0
2011-10-20 13:20:00,23.34,23.46,23.34,23.39,139300.0,22.7376,22.8545,22.7376,22.7863,139300.0
2011-10-20 13:30:00,23.39,23.44,23.31,23.31,91300.0,22.7863,22.8351,22.7084,22.7084,91300.0
2011-10-20 13:40:00,23.31,23.32,23.22,23.3,132000.0,22.7084,22.7181,22.6207,22.6987,132000.0
2011-10-20 13:50:00,23.29,23.37,23.29,23.29,109600.0,22.6889,22.7669,22.6889,22.6889,109600.0
2011-10-20 14:00:00,23.28,23.36,23.24,23.27,116600.0,22.6792,22.7571,22.6402,22.6694,116600.0
2011-10-20 14:10:00,23.26,23.27,23.19,23.22,129700.0,22.6597,22.6694,22.5915,22.6207,129700.0
2011-10-20 14:20:00,23.22,23.3,23.2,23.3,90700.0,22.6207,22.6987,22.6012,22.6987,90700.0
2011-10-20 14:30:00,23.29,23.39,23.27,23.38,104900.0,22.6889,22.7863,22.6694,22.7766,104900.0
2011-10-20 14:40:00,23.38,23.41,23.34,23.39,82000.0,22.7766,22.8058,22.7376,22.7863,82000.0
2011-10-20 14:50:00,23.38,23.48,23.38,23.46,70600.0,22.7766,22.874,22.7766,22.8545,70600.0
2011-10-20 15:00:00,23.46,23.5,23.42,23.45,119900.0,22.8545,22.8935,22.8156,22.8448,119900.0
2011-10-20 15:10:00,23.45,23.46,23.4,23.46,87200.0,22.8448,22.8545,22.7961,22.8545,87200.0
2011-10-20 15:20:00,23.46,23.46,23.31,23.35,114100.0,22.8545,22.8545,22.7084,22.7474,114100.0
2011-10-20 15:30:00,23.35,23.4,23.33,23.34,149100.0,22.7474,22.7961,22.7279,22.7376,149100.0
2011-10-20 15:40:00,23.34,23.43,23.34,23.42,158300.0,22.7376,22.8253,22.7376,22.8156,158300.0
2011-10-20 15:50:00,23.42,23.44,23.37,23.4,367000.0,22.8156,22.8351,22.7669,22.7961,367000.0
2011-10-21 09:30:00,23.61,23.75,23.46,23.5,476600.0,23.0007,23.1371,22.8545,22.8935,476600.0
2011-10-21 09:40:00,23.49,23.86,23.47,23.85,185500.0,22.8838,23.2442,22.8643,23.2345,185500.0
2011-10-21 09:50:00,23.85,24.04,23.85,23.93,148400.0,23.2345,23.4196,23.2345,23.3124,148400.0
2011-10-21 10:00:00,23.94,23.95,23.89,23.89,76000.0,23.3221,23.3319,23.2734,23.2734,76000.0
2011-10-21 10:10:00,23.89,24.12,23.89,24.09,191000.0,23.2734,23.4975,23.2734,23.4683,191000.0
2011-10-21 10:20:00,24.09,24.16,23.95,23.99,144600.0,23.4683,23.5365,23.3319,23.3709,144600.0
2011-10-21 10:30:00,24.0,24.07,23.96,23.97,252000.0,23.3806,23.4488,23.3416,23.3514,252000.0
2011-10-21 10:40:00,23.97,23.99,23.93,23.95,391700.0,23.3514,23.3709,23.3124,23.3319,391700.0
2011-10-21 10:50:00,23.96,23.97,23.69,23.82,271200.0,23.3416,23.3514,23.0786,23.2052,271200.0
2011-10-21 11:00:00,23.82,23.83,23.7,23.71,136400.0,23.2052,23.215,23.0883,23.0981,136400.0
2011-10-21 11:10:00,23.71,23.86,23.71,23.82,90200.0,23.0981,23.2442,23.0981,23.2052,90200.0
2011-10-21 11:20:00,23.82,23.83,23.74,23.75,111400.0,23.2052,23.215,23.1273,23.1371,111400.0
2011-10-21 11:30:00,23.74,23.75,23.64,23.65,147000.0,23.1273,23.1371,23.0299,23.0396,147000.0
2011-10-21 11:40:00,23.66,23.72,23.62,23.71,86900.0,23.0494,23.1078,23.0104,23.0981,86900.0
2011-10-21 11:50:00,23.72,23.76,23.71,23.76,54200.0,23.1078,23.1468,23.0981,23.1468,54200.0
2011-10-21 12:00:00,23.75,23.76,23.66,23.66,158300.0,23.1371,23.1468,23.0494,23.0494,158300.0
2011-10-21 12:10:00,23.66,23.71,23.66,23.68,34800.0,23.0494,23.0981,23.0494,23.0689,34800.0
2011-10-21 12:20:00,23.68,23.68,23.6,23.63,80900.0,23.0689,23.0689,22.9909,23.0201,80900.0
2011-10-21 12:30:00,23.63,23.64,23.58,23.59,64600.0,23.0201,23.0299,22.9714,22.9812,64600.0
2011-10-21 12:40:00,23.59,23.62,23.54,23.54,98000.0,22.9812,23.0104,22.9325,22.9325,98000.0
2011-10-21 12:50:00,23.54,23.54,23.31,23.35,421100.0,22.9325,22.9325,22.7084,22.7474,421100.0
2011-10-21 13:00:00,23.36,23.39,23.3,23.36,113200.0,22.7571,22.7863,22.6987,22.7571,113200.0
2011-10-21 13:10:00,23.36,23.42,23.28,23.42,120900.0,22.7571,22.8156,22.6792,22.8156,120900.0
2011-10-21 13:20:00,23.42,23.51,23.41,23.43,71300.0,22.8156,22.9032,22.8058,22.8253,71300.0
2011-10-21 13:30:00,23.42,23.47,23.39,23.46,54100.0,22.8156,22.8643,22.7863,22.8545,54100.0
2011-10-21 13:40:00,23.46,23.48,23.4,23.46,91700.0,22.8545,22.874,22.7961,22.8545,91700.0
2011-10-21 13:50:00,23.46,23.48,23.39,23.41,84100.0,22.8545,22.874,22.7863,22.8058,84100.0
2011-10-21 14:00:00,23.41,23.46,23.39,23.45,176800.0,22.8058,22.8545,22.7863,22.8448,176800.0
2011-10-21 14:10:00,23.44,23.45,23.4,23.41,99400.0,22.8351,22.8448,22.7961,22.8058,99400.0
2011-10-21 14:20:00,23.42,23.47,23.41,23.46,117700.0,22.8156,22.8643,22.8058,22.8545,117700.0
2011-10-21 14:30:00,23.45,23.49,23.39,23.46,94300.0,22.8448,22.8838,22.7863,22.8545,94300.0
2011-10-21 14:40:00,23.47,23.55,23.46,23.54,116700.0,22.8643,22.9422,22.8545,22.9325,116700.0
2011-10-21 14:50:00,23.54,23.56,23.5,23.55,85900.0,22.9325,22.952,22.8935,22.9422,85900.0
2011-10-21 15:00:00,23.55,23.66,23.53,23.64,101800.0,22.9422,23.0494,22.9227,23.0299,101800.0
2011-10-21 15:10:00,23.64,23.69,23.59,23.6,193400.0,23.0299,23.0786,22.9812,22.9909,193400.0
2011-10-21 15:20:00,23.6,23.71,23.59,23.66,457300.0,22.9909,23.0981,22.9812,23.0494,457300.0
2011-10-21 15:30:00,23.66,23.7,23.63,23.64,118400.0,23.0494,23.0883,23.0201,23.0299,118400.0
2011-10-21 15:40:00,23.65,23.66,23.54,23.57,292200.0,23.0396,23.0494,22.9325,22.9617,292200.0
2011-10-21 15:50:00,23.58,23.6,23.53,23.57,1392300.0,22.9714,22.9909,22.9227,22.9617,1392300.0
2011-10-24 09:30:00,23.78,24.36,23.78,24.23,422400.0,23.1663,23.7313,23.1663,23.6047,422400.0
2011-10-24 09:40:00,24.23,24.42,24.17,24.33,422000.0,23.6047,23.7898,23.5462,23.7021,422000.0
2011-10-24 09:50:00,24.34,24.39,24.17,24.39,153800.0,23.7118,23.7605,23.5462,23.7605,153800.0
2011-10-24 10:00:00,24.39,24.41,24.25,24.28,160900.0,23.7605,23.78,23.6241,23.6534,160900.0
2011-10-24 10:10:00,24.28,24.29,24.2,24.26,242800.0,23.6534,23.6631,23.5754,23.6339,242800.0
2011-10-24 10:20:00,24.26,24.28,24.2,24.24,125700.0,23.6339,23.6534,23.5754,23.6144,125700.0
2011-10-24 10:30:00,24.25,24.34,24.24,24.3,162300.0,23.6241,23.7118,23.6144,23.6729,162300.0
2011-10-24 10:40:00,24.29,24.34,24.26,24.3,164100.0,23.6631,23.7118,23.6339,23.6729,164100.0
2011-10-24 10:50:00,24.3,24.32,24.27,24.32,164200.0,23.6729,23.6923,23.6436,23.6923,164200.0
2011-10-24 11:00:00,24.29,24.34,24.27,24.33,255300.0,23.6631,23.7118,23.6436,23.7021,255300.0
2011-10-24 11:10:00,24.33,24.34,24.32,24.34,143100.0,23.7021,23.7118,23.6923,23.7118,143100.0
2011-10-24 11:20:00,24.34,24.34,24.32,24.33,96300.0,23.7118,23.7118,23.6923,23.7021,96300.0
2011-10-24 11:30:00,24.33,24.41,24.3,24.41,198300.0,23.7021,23.78,23.6729,23.78,198300.0
2011-10-24 11:40:00,24.41,24.47,24.4,24.43,115500.0,23.78,23.8385,23.7703,23.7995,115500.0
2011-10-24 11:50:00,24.43,24.48,24.42,24.47,86700.0,23.7995,23.8482,23.7898,23.8385,86700.0
2011-10-24 12:00:00,24.46,24.5,24.45,24.5,204900.0,23.8287,23.8677,23.819,23.8677,204900.0
2011-10-24 12:10:00,24.5,24.53,24.49,24.52,71600.0,23.8677,23.8969,23.858,23.8872,71600.0
2011-10-24 12:20:00,24.53,24.58,24.52,24.58,74000.0,23.8969,23.9456,23.8872,23.9456,74000.0
2011-10-24 12:30:00,24.58,24.6,24.47,24.48,139600.0,23.9456,23.9651,23.8385,23.8482,139600.0
2011-10-24 12:40:00,24.49,24.52,24.46,24.52,44500.0,23.858,23.8872,23.8287,23.8872,44500.0
2011-10-24 12:50:00,24.52,24.58,24.51,24.58,88800.0,23.8872,23.9456,23.8774,23.9456,88800.0
2011-10-24 13:00:00,24.58,24.59,24.55,24.57,94900.0,23.9456,23.9554,23.9164,23.9359,94900.0
2011-10-24 13:10:00,24.57,24.62,24.56,24.62,134200.0,23.9359,23.9846,23.9261,23.9846,134200.0
2011-10-24 13:20:00,24.61,24.61,24.58,24.61,63800.0,23.9749,23.9749,23.9456,23.9749,63800.0
2011-10-24 13:30:00,24.61,24.64,24.6,24.63,57600.0,23.9749,24.0041,23.9651,23.9943,57600.0
2011-10-24 13:40:00,24.63,24.75,24.62,24.75,156100.0,23.9943,24.1112,23.9846,24.1112,156100.0
2011-10-24 13:50:00,24.75,24.75,24.72,24.73,94700.0,24.1112,24.1112,24.082,24.0918,94700.0
2011-10-24 14:00:00,24.73,24.78,24.73,24.76,177200.0,24.0918,24.1405,24.0918,24.121,177200.0
2011-10-24 14:10:00,24.76,24.78,24.7,24.75,246900.0,24.121,24.1405,24.0625,24.1112,246900.0
2011-10-24 14:20:00,24.75,24.77,24.71,24.73,160100.0,24.1112,24.1307,24.0723,24.0918,160100.0
2011-10-24 14:30:00,24.72,24.75,24.69,24.74,95700.0,24.082,24.1112,24.0528,24.1015,95700.0
2011-10-24 14:40:00,24.75,24.78,24.71,24.77,101600.0,24.1112,24.1405,24.0723,24.1307,101600.0
2011-10-24 14:50:00,24.77,24.8,24.76,24.8,97200.0,24.1307,24.16,24.121,24.16,97200.0
2011-10-24 15:00:00,24.81,24.9,24.8,24.88,200300.0,24.1697,24.2574,24.16,24.2379,200300.0
2011-10-24 15:10:00,24.87,24.88,24.82,24.86,172400.0,24.2281,24.2379,24.1794,24.2184,172400.0
2011-10-24 15:20:00,24.86,24.88,24.79,24.79,210800.0,24.2184,24.2379,24.1502,24.1502,210800.0
2011-10-24 15:30:00,24.79,24.84,24.76,24.84,232300.0,24.1502,24.1989,24.121,24.1989,232300.0
2011-10-24 15:40:00,24.84,24.91,24.82,24.89,441600.0,24.1989,24.2671,24.1794,24.2476,441600.0
2011-10-24 15:50:00,24.88,24.95,24.85,24.93,516400.0,24.2379,24.3061,24.2087,24.2866,516400.0
2011-10-25 09:30:00,24.74,24.77,24.3,24.33,555500.0,24.1015,24.1307,23.6729,23.7021,555500.0
2011-10-25 09:40:00,24.35,24.7,24.35,24.55,288600.0,23.7216,24.0625,23.7216,23.9164,288600.0
2011-10-25 09:50:00,24.54,24.59,24.3,24.32,339300.0,23.9067,23.9554,23.6729,23.6923,339300.0
2011-10-25 10:00:00,24.36,24.54,24.26,24.49,207500.0,23.7313,23.9067,23.6339,23.858,207500.0
2011-10-25 10:10:00,24.5,24.67,24.48,24.67,135300.0,23.8677,24.0333,23.8482,24.0333,135300.0
2011-10-25 10:20:00,24.67,24.76,24.67,24.7,192000.0,24.0333,24.121,24.0333,24.0625,192000.0
2011-10-25 10:30:00,24.71,24.77,24.54,24.75,298200.0,24.0723,24.1307,23.9067,24.1112,298200.0
2011-10-25 10:40:00,24.75,24.86,24.73,24.73,93700.0,24.1112,24.2184,24.0918,24.0918,93700.0
2011-10-25 10:50:00,24.73,24.73,24.38,24.44,256800.0,24.0918,24.0918,23.7508,23.8092,256800.0
2011-10-25 11:00:00,24.45,24.55,24.39,24.48,174500.0,23.819,23.9164,23.7605,23.8482,174500.0
2011-10-25 11:10:00,24.48,24.48,24.35,24.4,260200.0,23.8482,23.8482,23.7216,23.7703,260200.0
2011-10-25 11:20:00,24.4,24.42,24.28,24.38,249600.0,23.7703,23.7898,23.6534,23.7508,249600.0
2011-10-25 11:30:00,24.39,24.46,24.37,24.39,158000.0,23.7605,23.8287,23.7411,23.7605,158000.0
2011-10-25 11:40:00,24.39,24.41,24.36,24.37,52500.0,23.7605,23.78,23.7313,23.7411,52500.0
2011-10-25 11:50:00,24.38,24.41,24.35,24.39,68100.0,23.7508,23.78,23.7216,23.7605,68100.0
2011-10-25 12:00:00,24.39,24.53,24.39,24.53,50700.0,23.7605,23.8969,23.7605,23.8969,50700.0
2011-10-25 12:10:00,24.53,24.66,24.53,24.66,126500.0,23.8969,24.0236,23.8969,24.0236,126500.0
2011-10-25 12:20:00,24.65,24.73,24.63,24.7,82600.0,24.0138,24.0918,23.9943,24.0625,82600.0
2011-10-25 12:30:00,24.7,24.71,24.65,24.68,48200.0,24.0625,24.0723,24.0138,24.043,48200.0
2011-10-25 12:40:00,24.67,24.67,24.63,24.64,67000.0,24.0333,24.0333,23.9943,24.0041,67000.0
2011-10-25 12:50:00,24.64,24.64,24.59,24.62,69200.0,24.0041,24.0041,23.9554,23.9846,69200.0
2011-10-25 13:00:00,24.61,24.73,24.6,24.7,47100.0,23.9749,24.0918,23.9651,24.0625,47100.0
2011-10-25 13:10:00,24.71,24.73,24.59,24.62,65400.0,24.0723,24.0918,23.9554,23.9846,65400.0
2011-10-25 13:20:00,24.62,24.63,24.49,24.51,321500.0,23.9846,23.9943,23.858,23.8774,321500.0
2011-10-25 13:30:00,24.51,24.52,24.44,24.46,111100.0,23.8774,23.8872,23.8092,23.8287,111100.0
2011-10-25 13:40:00,24.46,24.57,24.45,24.54,126100.0,23.8287,23.9359,23.819,23.9067,126100.0
2011-10-25 13:50:00,24.55,24.58,24.49,24.51,212200.0,23.9164,23.9456,23.858,23.8774,212200.0
2011-10-25 14:00:00,24.5,24.53,24.44,24.51,164000.0,23.8677,23.8969,23.8092,23.8774,164000.0
2011-10-25 14:10:00,24.5,24.51,24.44,24.48,117400.0,23.8677,23.8774,23.8092,23.8482,117400.0
2011-10-25 14:20:00,24.48,24.53,24.46,24.48,62200.0,23.8482,23.8969,23.8287,23.8482,62200.0
2011-10-25 14:30:00,24.49,24.51,24.44,24.47,90100.0,23.858,23.8774,23.8092,23.8385,90100.0
2011-10-25 14:40:00,24.47,24.58,24.46,24.52,74500.0,23.8385,23.9456,23.8287,23.8872,74500.0
2011-10-25 14:50:00,24.51,24.56,24.49,24.56,57500.0,23.8774,23.9261,23.858,23.9261,57500.0
2011-10-25 15:00:00,24.57,24.64,24.52,24.53,135500.0,23.9359,24.0041,23.8872,23.8969,135500.0
2011-10-25 15:10:00,24.53,24.53,24.46,24.47,109100.0,23.8969,23.8969,23.8287,23.8385,109100.0
2011-10-25 15:20:00,24.47,24.48,24.43,24.45,196000.0,23.8385,23.8482,23.7995,23.819,196000.0
2011-10-25 15:30:00,24.46,24.52,24.45,24.46,193700.0,23.8287,23.8872,23.819,23.8287,193700.0
2011-10-25 15:40:00,24.47,24.49,24.41,24.45,208100.0,23.8385,23.858,23.78,23.819,208100.0
2011-10-25 15:50:00,24.44,24.48,24.42,24.48,710300.0,23.8092,23.8482,23.7898,23.8482,710300.0
2011-10-26 09:30:00,24.91,24.93,24.51,24.64,219500.0,24.2671,24.2866,23.8774,24.0041,219500.0
2011-10-26 09:40:00,24.64,24.77,24.46,24.52,218700.0,24.0041,24.1307,23.8287,23.8872,218700.0
2011-10-26 09:50:00,24.52,24.66,24.49,24.5,154900.0,23.8872,24.0236,23.858,23.8677,154900.0
2011-10-26 10:00:00,24.5,24.54,24.3,24.32,199400.0,23.8677,23.9067,23.6729,23.6923,199400.0
2011-10-26 10:10:00,24.33,24.33,24.19,24.3,216300.0,23.7021,23.7021,23.5657,23.6729,216300.0
2011-10-26 10:20:00,24.29,24.4,24.25,24.28,290500.0,23.6631,23.7703,23.6241,23.6534,290500.0
2011-10-26 10:30:00,24.27,24.46,24.22,24.42,308300.0,23.6436,23.8287,23.5949,23.7898,308300.0
2011-10-26 10:40:00,24.41,24.42,24.02,24.02,202000.0,23.78,23.7898,23.4001,23.4001,202000.0
2011-10-26 10:50:00,24.03,24.11,23.85,23.95,365200.0,23.4098,23.4878,23.2345,23.3319,365200.0
2011-10-26 11:00:00,23.95,24.15,23.93,24.05,125900.0,23.3319,23.5267,23.3124,23.4293,125900.0
2011-10-26 11:10:00,24.06,24.22,24.05,24.2,171500.0,23.4391,23.5949,23.4293,23.5754,171500.0
2011-10-26 11:20:00,24.2,24.24,24.1,24.19,223300.0,23.5754,23.6144,23.478,23.5657,223300.0
2011-10-26 11:30:00,24.19,24.32,24.19,24.23,103200.0,23.5657,23.6923,23.5657,23.6047,103200.0
2011-10-26 11:40:00,24.23,24.45,24.22,24.3,196900.0,23.6047,23.819,23.5949,23.6729,196900.0
2011-10-26 11:50:00,24.3,24.32,24.21,24.23,96000.0,23.6729,23.6923,23.5852,23.6047,96000.0
2011-10-26 12:00:00,24.22,24.22,24.11,24.11,116200.0,23.5949,23.5949,23.4878,23.4878,116200.0
2011-10-26 12:10:00,24.11,24.2,24.08,24.2,175300.0,23.4878,23.5754,23.4585,23.5754,175300.0
2011-10-26 12:20:00,24.2,24.21,24.12,24.13,141700.0,23.5754,23.5852,23.4975,23.5072,141700.0
2011-10-26 12:30:00,24.14,24.22,24.13,24.22,92400.0,23.517,23.5949,23.5072,23.5949,92400.0
2011-10-26 12:40:00,24.21,24.23,24.17,24.21,70900.0,23.5852,23.6047,23.5462,23.5852,70900.0
2011-10-26 12:50:00,24.21,24.22,24.05,24.06,192500.0,23.5852,23.5949,23.4293,23.4391,192500.0
2011-10-26 13:00:00,24.06,24.06,23.91,23.91,138900.0,23.4391,23.4391,23.2929,23.2929,138900.0
2011-10-26 13:10:00,23.91,23.96,23.74,23.83,503700.0,23.2929,23.3416,23.1273,23.215,503700.0
2011-10-26 13:20:00,23.83,23.98,23.78,23.97,233400.0,23.215,23.3611,23.1663,23.3514,233400.0
2011-10-26 13:30:00,23.97,24.21,23.97,24.17,221900.0,23.3514,23.5852,23.3514,23.5462,221900.0
2011-10-26 13:40:00,24.18,24.35,24.15,24.3,117300.0,23.556,23.7216,23.5267,23.6729,117300.0
2011-10-26 13:50:00,24.29,24.31,24.1,24.13,269200.0,23.6631,23.6826,23.478,23.5072,269200.0
2011-10-26 14:00:00,24.14,24.22,24.14,24.2,136700.0,23.517,23.5949,23.517,23.5754,136700.0
2011-10-26 14:10:00,24.2,24.23,24.18,24.19,175700.0,23.5754,23.6047,23.556,23.5657,175700.0
2011-10-26 14:20:00,24.2,24.34,24.18,24.34,112600.0,23.5754,23.7118,23.556,23.7118,112600.0
2011-10-26 14:30:00,24.33,24.39,24.29,24.38,180500.0,23.7021,23.7605,23.6631,23.7508,180500.0
2011-10-26 14:40:00,24.38,24.38,24.23,24.24,152600.0,23.7508,23.7508,23.6047,23.6144,152600.0
2011-10-26 14:50:00,24.23,24.25,24.13,24.23,118900.0,23.6047,23.6241,23.5072,23.6047,118900.0
2011-10-26 15:00:00,24.23,24.39,24.23,24.38,265400.0,23.6047,23.7605,23.6047,23.7508,265400.0
2011-10-26 15:10:00,24.37,24.45,24.34,24.34,163300.0,23.7411,23.819,23.7118,23.7118,163300.0
2011-10-26 15:20:00,24.33,24.4,24.29,24.38,256700.0,23.7021,23.7703,23.6631,23.7508,256700.0
2011-10-26 15:30:00,24.39,24.49,24.36,24.4,231100.0,23.7605,23.858,23.7313,23.7703,231100.0
2011-10-26 15:40:00,24.4,24.53,24.36,24.36,294100.0,23.7703,23.8969,23.7313,23.7313,294100.0
2011-10-26 15:50:00,24.37,24.4,24.33,24.39,420500.0,23.7411,23.7703,23.7021,23.7605,420500.0
2011-10-27 09:30:00,25.0,25.28,24.92,25.1,295500.0,24.3548,24.6276,24.2769,24.4522,295500.0
2011-10-27 09:40:00,25.1,25.25,25.02,25.15,202800.0,24.4522,24.5983,24.3743,24.5009,202800.0
2011-10-27 09:50:00,25.15,25.21,25.0,25.02,290400.0,24.5009,24.5594,24.3548,24.3743,290400.0
2011-10-27 10:00:00,25.02,25.03,24.75,24.76,492900.0,24.3743,24.384,24.1112,24.121,492900.0
2011-10-27 10:10:00,24.76,24.76,24.22,24.23,1095900.0,24.121,24.121,23.5949,23.6047,1095900.0
2011-10-27 10:20:00,24.23,24.39,24.07,24.37,877500.0,23.6047,23.7605,23.4488,23.7411,877500.0
2011-10-27 10:30:00,24.38,24.4,23.82,24.05,873700.0,23.7508,23.7703,23.2052,23.4293,873700.0
2011-10-27 10:40:00,24.05,24.4,23.99,24.4,486500.0,23.4293,23.7703,23.3709,23.7703,486500.0
2011-10-27 10:50:00,24.41,24.41,24.26,24.37,192400.0,23.78,23.78,23.6339,23.7411,192400.0
2011-10-27 11:00:00,24.36,24.39,24.26,24.33,275500.0,23.7313,23.7605,23.6339,23.7021,275500.0
2011-10-27 11:10:00,24.33,24.36,24.19,24.33,252800.0,23.7021,23.7313,23.5657,23.7021,252800.0
2011-10-27 11:20:00,24.31,24.48,24.28,24.28,260400.0,23.6826,23.8482,23.6534,23.6534,260400.0
2011-10-27 11:30:00,24.28,24.53,24.26,24.48,847700.0,23.6534,23.8969,23.6339,23.8482,847700.0
2011-10-27 11:40:00,24.47,24.5,24.47,24.48,457000.0,23.8385,23.8677,23.8385,23.8482,457000.0
2011-10-27 11:50:00,24.48,24.49,24.34,24.41,238100.0,23.8482,23.858,23.7118,23.78,238100.0
2011-10-27 12:00:00,24.42,24.66,24.42,24.59,244900.0,23.7898,24.0236,23.7898,23.9554,244900.0
2011-10-27 12:10:00,24.59,24.62,24.41,24.44,157500.0,23.9554,23.9846,23.78,23.8092,157500.0
2011-10-27 12:20:00,24.44,24.45,24.31,24.31,91900.0,23.8092,23.819,23.6826,23.6826,91900.0
2011-10-27 12:30:00,24.32,24.37,24.3,24.3,540100.0,23.6923,23.7411,23.6729,23.6729,540100.0
2011-10-27 12:40:00,24.3,24.42,24.3,24.41,226300.0,23.6729,23.7898,23.6729,23.78,226300.0
2011-10-27 12:50:00,24.41,24.42,24.34,24.37,83300.0,23.78,23.7898,23.7118,23.7411,83300.0
2011-10-27 13:00:00,24.38,24.49,24.37,24.46,161700.0,23.7508,23.858,23.7411,23.8287,161700.0
2011-10-27 13:10:00,24.46,24.55,24.25,24.3,594700.0,23.8287,23.9164,23.6241,23.6729,594700.0
2011-10-27 13:20:00,24.31,24.42,24.31,24.34,189600.0,23.6826,23.7898,23.6826,23.7118,189600.0
2011-10-27 13:30:00,24.34,24.34,24.28,24.3,240600.0,23.7118,23.7118,23.6534,23.6729,240600.0
2011-10-27 13:40:00,24.3,24.32,24.19,24.22,282600.0,23.6729,23.6923,23.5657,23.5949,282600.0
2011-10-27 13:50:00,24.22,24.31,24.11,24.22,381400.0,23.5949,23.6826,23.4878,23.5949,381400.0
2011-10-27 14:00:00,24.22,24.28,24.19,24.23,509900.0,23.5949,23.6534,23.5657,23.6047,509900.0
2011-10-27 14:10:00,24.24,24.41,24.22,24.39,223900.0,23.6144,23.78,23.5949,23.7605,223900.0
2011-10-27 14:20:00,24.4,24.47,24.33,24.37,357400.0,23.7703,23.8385,23.7021,23.7411,357400.0
2011-10-27 14:30:00,24.37,24.51,24.37,24.5,290000.0,23.7411,23.8774,23.7411,23.8677,290000.0
2011-10-27 14:40:00,24.5,24.51,24.39,24.43,330300.0,23.8677,23.8774,23.7605,23.7995,330300.0
2011-10-27 14:50:00,24.43,24.51,24.38,24.42,307800.0,23.7995,23.8774,23.7508,23.7898,307800.0
2011-10-27 15:00:00,24.42,24.45,24.36,24.4,283100.0,23.7898,23.819,23.7313,23.7703,283100.0
2011-10-27 15:10:00,24.41,24.56,24.36,24.55,399700.0,23.78,23.9261,23.7313,23.9164,399700.0
2011-10-27 15:20:00,24.54,24.56,24.44,24.47,630300.0,23.9067,23.9261,23.8092,23.8385,630300.0
2011-10-27 15:30:00,24.47,24.49,24.31,24.38,372600.0,23.8385,23.858,23.6826,23.7508,372600.0
2011-10-27 15:40:00,24.38,24.49,24.37,24.41,571300.0,23.7508,23.858,23.7411,23.78,571300.0
2011-10-27 15:50:00,24.47,24.52,24.39,24.5,1756900.0,23.8385,23.8872,23.7605,23.8677,1756900.0
2011-10-28 09:30:00,23.56,24.79,23.56,24.78,806900.0,22.952,24.1502,22.952,24.1405,806900.0
2011-10-28 09:40:00,24.78,24.88,24.5,24.52,921700.0,24.1405,24.2379,23.8677,23.8872,921700.0
2011-10-28 09:50:00,24.51,24.58,24.31,24.5,362400.0,23.8774,23.9456,23.6826,23.8677,362400.0
2011-10-28 10:00:00,24.49,24.63,24.23,24.3,479600.0,23.858,23.9943,23.6047,23.6729,479600.0
2011-10-28 10:10:00,24.3,24.42,24.19,24.3,473600.0,23.6729,23.7898,23.5657,23.6729,473600.0
2011-10-28 10:20:00,24.3,24.35,24.18,24.27,219500.0,23.6729,23.7216,23.556,23.6436,219500.0
2011-10-28 10:30:00,24.28,24.3,24.13,24.25,297000.0,23.6534,23.6729,23.5072,23.6241,297000.0
2011-10-28 10:40:00,24.26,24.31,24.06,24.2,252900.0,23.6339,23.6826,23.4391,23.5754,252900.0
2011-10-28 10:50:00,24.21,24.22,24.09,24.16,192000.0,23.5852,23.5949,23.4683,23.5365,192000.0
2011-10-28 11:00:00,24.16,24.18,23.84,23.94,348400.0,23.5365,23.556,23.2247,23.3221,348400.0
2011-10-28 11:10:00,23.94,23.99,23.88,23.88,121400.0,23.3221,23.3709,23.2637,23.2637,121400.0
2011-10-28 11:20:00,23.88,24.05,23.86,24.04,146400.0,23.2637,23.4293,23.2442,23.4196,146400.0
2011-10-28 11:30:00,24.05,24.12,23.92,23.92,175300.0,23.4293,23.4975,23.3027,23.3027,175300.0
2011-10-28 11:40:00,23.93,23.94,23.75,23.77,181800.0,23.3124,23.3221,23.1371,23.1565,181800.0
2011-10-28 11:50:00,23.78,23.79,23.75,23.77,106500.0,23.1663,23.176,23.1371,23.1565,106500.0
2011-10-28 12:00:00,23.77,23.77,23.75,23.76,77100.0,23.1565,23.1565,23.1371,23.1468,77100.0
2011-10-28 12:10:00,23.77,23.94,23.77,23.9,261200.0,23.1565,23.3221,23.1565,23.2832,261200.0
2011-10-28 12:20:00,23.91,24.01,23.9,23.98,186300.0,23.2929,23.3903,23.2832,23.3611,186300.0
2011-10-28 12:30:00,23.97,24.05,23.96,24.03,84700.0,23.3514,23.4293,23.3416,23.4098,84700.0
2011-10-28 12:40:00,24.03,24.07,24.02,24.04,56000.0,23.4098,23.4488,23.4001,23.4196,56000.0
2011-10-28 12:50:00,24.05,24.05,24.01,24.04,39000.0,23.4293,23.4293,23.3903,23.4196,39000.0
2011-10-28 13:00:00,24.04,24.06,23.93,23.94,81100.0,23.4196,23.4391,23.3124,23.3221,81100.0
2011-10-28 13:10:00,23.94,24.01,23.93,23.99,70100.0,23.3221,23.3903,23.3124,23.3709,70100.0
2011-10-28 13:20:00,23.98,24.06,23.98,23.99,54400.0,23.3611,23.4391,23.3611,23.3709,54400.0
2011-10-28 13:30:00,23.99,24.0,23.93,23.96,38800.0,23.3709,23.3806,23.3124,23.3416,38800.0
2011-10-28 13:40:00,23.96,23.96,23.88,23.89,75300.0,23.3416,23.3416,23.2637,23.2734,75300.0
2011-10-28 13:50:00,23.89,23.94,23.89,23.92,41300.0,23.2734,23.3221,23.2734,23.3027,41300.0
2011-10-28 14:00:00,23.92,23.93,23.84,23.87,93100.0,23.3027,23.3124,23.2247,23.254,93100.0
2011-10-28 14:10:00,23.88,23.9,23.75,23.78,74500.0,23.2637,23.2832,23.1371,23.1663,74500.0
2011-10-28 14:20:00,23.78,23.86,23.78,23.84,93300.0,23.1663,23.2442,23.1663,23.2247,93300.0
2011-10-28 14:30:00,23.84,23.86,23.77,23.78,118600.0,23.2247,23.2442,23.1565,23.1663,118600.0
2011-10-28 14:40:00,23.79,23.8,23.75,23.79,197400.0,23.176,23.1858,23.1371,23.176,197400.0
2011-10-28 14:50:00,23.79,23.85,23.71,23.85,189800.0,23.176,23.2345,23.0981,23.2345,189800.0
2011-10-28 15:00:00,23.85,24.03,23.84,24.0,248000.0,23.2345,23.4098,23.2247,23.3806,248000.0
2011-10-28 15:10:00,24.01,24.01,23.85,23.86,243900.0,23.3903,23.3903,23.2345,23.2442,243900.0
2011-10-28 15:20:00,23.86,24.0,23.84,23.99,172000.0,23.2442,23.3806,23.2247,23.3709,172000.0
2011-10-28 15:30:00,23.99,24.0,23.95,23.99,189400.0,23.3709,23.3806,23.3319,23.3709,189400.0
2011-10-28 15:40:00,24.0,24.12,23.99,24.11,426100.0,23.3806,23.4975,23.3709,23.4878,426100.0
2011-10-28 15:50:00,24.1,24.16,24.07,24.1,639100.0,23.478,23.5365,23.4488,23.478,639100.0
2011-10-31 09:30:00,23.87,23.87,23.45,23.48,246700.0,23.254,23.254,22.8448,22.874,246700.0
2011-10-31 09:40:00,23.49,23.5,23.35,23.44,160500.0,22.8838,22.8935,22.7474,22.8351,160500.0
2011-10-31 09:50:00,23.44,23.56,23.4,23.56,135800.0,22.8351,22.952,22.7961,22.952,135800.0
2011-10-31 10:00:00,23.55,23.57,23.47,23.53,177400.0,22.9422,22.9617,22.8643,22.9227,177400.0
2011-10-31 10:10:00,23.52,23.64,23.52,23.55,114100.0,22.913,23.0299,22.913,22.9422,114100.0
2011-10-31 10:20:00,23.55,23.59,23.52,23.56,88300.0,22.9422,22.9812,22.913,22.952,88300.0
2011-10-31 10:30:00,23.57,23.72,23.56,23.69,162700.0,22.9617,23.1078,22.952,23.0786,162700.0
2011-10-31 10:40:00,23.69,23.69,23.51,23.53,107000.0,23.0786,23.0786,22.9032,22.9227,107000.0
2011-10-31 10:50:00,23.53,23.62,23.53,23.54,76500.0,22.9227,23.0104,22.9227,22.9325,76500.0
2011-10-31 11:00:00,23.53,23.58,23.44,23.49,106400.0,22.9227,22.9714,22.8351,22.8838,106400.0
2011-10-31 11:10:00,23.5,23.51,23.39,23.39,165100.0,22.8935,22.9032,22.7863,22.7863,165100.0
2011-10-31 11:20:00,23.4,23.42,23.36,23.39,127400.0,22.7961,22.8156,22.7571,22.7863,127400.0
2011-10-31 11:30:00,23.39,23.49,23.38,23.42,84000.0,22.7863,22.8838,22.7766,22.8156,84000.0
2011-10-31 11:40:00,23.43,23.5,23.43,23.46,53400.0,22.8253,22.8935,22.8253,22.8545,53400.0
2011-10-31 11:50:00,23.46,23.46,23.27,23.28,132100.0,22.8545,22.8545,22.6694,22.6792,132100.0
2011-10-31 12:00:00,23.28,23.32,23.26,23.27,61600.0,22.6792,22.7181,22.6597,22.6694,61600.0
2011-10-31 12:10:00,23.27,23.34,23.23,23.23,63200.0,22.6694,22.7376,22.6305,22.6305,63200.0
2011-10-31 12:20:00,23.24,23.26,23.19,23.23,79300.0,22.6402,22.6597,22.5915,22.6305,79300.0
2011-10-31 12:30:00,23.23,23.29,23.23,23.29,53000.0,22.6305,22.6889,22.6305,22.6889,53000.0
2011-10-31 12:40:00,23.29,23.34,23.28,23.3,38000.0,22.6889,22.7376,22.6792,22.6987,38000.0
2011-10-31 12:50:00,23.3,23.33,23.28,23.33,44500.0,22.6987,22.7279,22.6792,22.7279,44500.0
2011-10-31 13:00:00,23.32,23.4,23.32,23.33,70500.0,22.7181,22.7961,22.7181,22.7279,70500.0
2011-10-31 13:10:00,23.33,23.35,23.28,23.3,72200.0,22.7279,22.7474,22.6792,22.6987,72200.0
2011-10-31 13:20:00,23.29,23.35,23.24,23.26,60900.0,22.6889,22.7474,22.6402,22.6597,60900.0
2011-10-31 13:30:00,23.27,23.37,23.27,23.36,102500.0,22.6694,22.7669,22.6694,22.7571,102500.0
2011-10-31 13:40:00,23.35,23.44,23.31,23.44,122900.0,22.7474,22.8351,22.7084,22.8351,122900.0
2011-10-31 13:50:00,23.44,23.48,23.42,23.46,72400.0,22.8351,22.874,22.8156,22.8545,72400.0
2011-10-31 14:00:00,23.46,23.5,23.44,23.46,133400.0,22.8545,22.8935,22.8351,22.8545,133400.0
2011-10-31 14:10:00,23.45,23.46,23.4,23.42,134000.0,22.8448,22.8545,22.7961,22.8156,134000.0
2011-10-31 14:20:00,23.42,23.46,23.37,23.44,98400.0,22.8156,22.8545,22.7669,22.8351,98400.0
2011-10-31 14:30:00,23.45,23.5,23.39,23.43,104700.0,22.8448,22.8935,22.7863,22.8253,104700.0
2011-10-31 14:40:00,23.43,23.47,23.4,23.46,82900.0,22.8253,22.8643,22.7961,22.8545,82900.0
2011-10-31 14:50:00,23.45,23.49,23.44,23.46,128700.0,22.8448,22.8838,22.8351,22.8545,128700.0
2011-10-31 15:00:00,23.47,23.48,23.44,23.46,254800.0,22.8643,22.874,22.8351,22.8545,254800.0
2011-10-31 15:10:00,23.45,23.53,23.41,23.41,282700.0,22.8448,22.9227,22.8058,22.8058,282700.0
2011-10-31 15:20:00,23.42,23.46,23.37,23.41,382600.0,22.8156,22.8545,22.7669,22.8058,382600.0
2011-10-31 15:30:00,23.4,23.59,23.38,23.59,450100.0,22.7961,22.9812,22.7766,22.9812,450100.0
2011-10-31 15:40:00,23.59,23.61,23.44,23.45,481800.0,22.9812,23.0007,22.8351,22.8448,481800.0
2011-10-31 15:50:00,23.46,23.51,23.34,23.34,571600.0,22.8545,22.9032,22.7376,22.7376,571600.0
2011-11-01 09:30:00,22.57,23.02,22.4,22.67,443800.0,21.9875,22.4259,21.8219,22.0849,443800.0
2011-11-01 09:40:00,22.67,22.82,22.65,22.67,215700.0,22.0849,22.2311,22.0654,22.0849,215700.0
2011-11-01 09:50:00,22.68,22.82,22.68,22.74,116800.0,22.0947,22.2311,22.0947,22.1531,116800.0
2011-11-01 10:00:00,22.74,22.84,22.57,22.8,313600.0,22.1531,22.2505,21.9875,22.2116,313600.0
2011-11-01 10:10:00,22.8,22.89,22.73,22.79,234700.0,22.2116,22.2992,22.1434,22.2018,234700.0
2011-11-01 10:20:00,22.77,22.91,22.73,22.91,352200.0,22.1823,22.3187,22.1434,22.3187,352200.0
2011-11-01 10:30:00,22.91,22.97,22.84,22.9,273500.0,22.3187,22.3772,22.2505,22.309,273500.0
2011-11-01 10:40:00,22.89,22.93,22.86,22.93,159200.0,22.2992,22.3382,22.27,22.3382,159200.0
2011-11-01 10:50:00,22.93,22.95,22.83,22.85,197000.0,22.3382,22.3577,22.2408,22.2603,197000.0
2011-11-01 11:00:00,22.86,22.9,22.67,22.7,165200.0,22.27,22.309,22.0849,22.1142,165200.0
2011-11-01 11:10:00,22.7,22.76,22.7,22.74,75100.0,22.1142,22.1726,22.1142,22.1531,75100.0
2011-11-01 11:20:00,22.75,22.77,22.6,22.65,255900.0,22.1629,22.1823,22.0167,22.0654,255900.0
2011-11-01 11:30:00,22.65,22.67,22.51,22.51,121900.0,22.0654,22.0849,21.9291,21.9291,121900.0
2011-11-01 11:40:00,22.5,22.52,22.36,22.39,156900.0,21.9193,21.9388,21.7829,21.8122,156900.0
2011-11-01 11:50:00,22.39,22.46,22.37,22.42,133800.0,21.8122,21.8803,21.7927,21.8414,133800.0
2011-11-01 12:00:00,22.42,22.47,22.35,22.45,102900.0,21.8414,21.8901,21.7732,21.8706,102900.0
2011-11-01 12:10:00,22.45,22.55,22.43,22.44,69100.0,21.8706,21.968,21.8511,21.8609,69100.0
2011-11-01 12:20:00,22.43,22.5,22.4,22.47,88500.0,21.8511,21.9193,21.8219,21.8901,88500.0
2011-11-01 12:30:00,22.47,22.61,22.45,22.57,96000.0,21.8901,22.0265,21.8706,21.9875,96000.0
2011-11-01 12:40:00,22.58,22.58,22.42,22.44,56400.0,21.9972,21.9972,21.8414,21.8609,56400.0
2011-11-01 12:50:00,22.44,22.44,22.36,22.37,100200.0,21.8609,21.8609,21.7829,21.7927,100200.0
2011-11-01 13:00:00,22.37,22.4,22.32,22.32,108100.0,21.7927,21.8219,21.744,21.744,108100.0
2011-11-01 13:10:00,22.32,22.41,22.31,22.32,325200.0,21.744,21.8316,21.7342,21.744,325200.0
2011-11-01 13:20:00,22.32,22.48,22.27,22.47,150100.0,21.744,21.8998,21.6952,21.8901,150100.0
2011-11-01 13:30:00,22.47,22.56,22.43,22.49,219600.0,21.8901,21.9778,21.8511,21.9096,219600.0
2011-11-01 13:40:00,22.49,22.6,22.46,22.55,142600.0,21.9096,22.0167,21.8803,21.968,142600.0
2011-11-01 13:50:00,22.55,22.61,22.45,22.54,171200.0,21.968,22.0265,21.8706,21.9583,171200.0
2011-11-01 14:00:00,22.53,22.6,22.47,22.6,100800.0,21.9485,22.0167,21.8901,22.0167,100800.0
2011-11-01 14:10:00,22.59,22.68,22.56,22.62,204100.0,22.007,22.0947,21.9778,22.0362,204100.0
2011-11-01 14:20:00,22.62,22.74,22.62,22.65,290900.0,22.0362,22.1531,22.0362,22.0654,290900.0
2011-11-01 14:30:00,22.65,22.67,22.58,22.58,135800.0,22.0654,22.0849,21.9972,21.9972,135800.0
2011-11-01 14:40:00,22.58,22.65,22.56,22.59,139100.0,21.9972,22.0654,21.9778,22.007,139100.0
2011-11-01 14:50:00,22.59,22.64,22.51,22.55,127700.0,22.007,22.0557,21.9291,21.968,127700.0
2011-11-01 15:00:00,22.55,22.58,22.45,22.51,261000.0,21.968,21.9972,21.8706,21.9291,261000.0
2011-11-01 15:10:00,22.52,22.61,22.5,22.61,223200.0,21.9388,22.0265,21.9193,22.0265,223200.0
2011-11-01 15:20:00,22.61,22.63,22.52,22.56,259100.0,22.0265,22.046,21.9388,21.9778,259100.0
2011-11-01 15:30:00,22.57,22.7,22.55,22.7,234000.0,21.9875,22.1142,21.968,22.1142,234000.0
2011-11-01 15:40:00,22.7,22.7,22.44,22.5,494000.0,22.1142,22.1142,21.8609,21.9193,494000.0
2011-11-01 15:50:00,22.5,22.52,22.42,22.48,815200.0,21.9193,21.9388,21.8414,21.8998,815200.0
2011-11-02 09:30:00,22.85,23.62,22.75,23.28,397300.0,22.2603,23.0104,22.1629,22.6792,397300.0
2011-11-02 09:40:00,23.28,23.37,23.25,23.28,261500.0,22.6792,22.7669,22.65,22.6792,261500.0
2011-11-02 09:50:00,23.28,23.32,23.22,23.24,233700.0,22.6792,22.7181,22.6207,22.6402,233700.0
2011-11-02 10:00:00,23.25,23.25,23.06,23.15,196000.0,22.65,22.65,22.4649,22.5525,196000.0
2011-11-02 10:10:00,23.15,23.16,22.98,22.99,173000.0,22.5525,22.5623,22.3869,22.3967,173000.0
2011-11-02 10:20:00,22.99,23.0,22.82,22.97,313500.0,22.3967,22.4064,22.2311,22.3772,313500.0
2011-11-02 10:30:00,22.97,23.12,22.96,23.12,280500.0,22.3772,22.5233,22.3674,22.5233,280500.0
2011-11-02 10:40:00,23.12,23.26,23.11,23.22,162600.0,22.5233,22.6597,22.5136,22.6207,162600.0
2011-11-02 10:50:00,23.22,23.37,23.21,23.36,174400.0,22.6207,22.7669,22.611,22.7571,174400.0
2011-11-02 11:00:00,23.36,23.41,23.31,23.34,385900.0,22.7571,22.8058,22.7084,22.7376,385900.0
2011-11-02 11:10:00,23.32,23.41,23.31,23.41,91200.0,22.7181,22.8058,22.7084,22.8058,91200.0
2011-11-02 11:20:00,23.41,23.41,23.36,23.37,105100.0,22.8058,22.8058,22.7571,22.7669,105100.0
2011-11-02 11:30:00,23.37,23.38,23.31,23.38,158700.0,22.7669,22.7766,22.7084,22.7766,158700.0
2011-11-02 11:40:00,23.38,23.42,23.36,23.37,209100.0,22.7766,22.8156,22.7571,22.7669,209100.0
2011-11-02 11:50:00,23.37,23.39,23.34,23.37,64100.0,22.7669,22.7863,22.7376,22.7669,64100.0
2011-11-02 12:00:00,23.37,23.42,23.33,23.33,180000.0,22.7669,22.8156,22.7279,22.7279,180000.0
2011-11-02 12:10:00,23.33,23.38,23.31,23.32,147700.0,22.7279,22.7766,22.7084,22.7181,147700.0
2011-11-02 12:20:00,23.31,23.37,23.31,23.36,109400.0,22.7084,22.7669,22.7084,22.7571,109400.0
2011-11-02 12:30:00,23.36,23.37,23.31,23.35,142400.0,22.7571,22.7669,22.7084,22.7474,142400.0
2011-11-02 12:40:00,23.36,23.41,23.31,23.32,109300.0,22.7571,22.8058,22.7084,22.7181,109300.0
2011-11-02 12:50:00,23.32,23.36,23.31,23.32,100900.0,22.7181,22.7571,22.7084,22.7181,100900.0
2011-11-02 13:00:00,23.32,23.35,23.3,23.34,262000.0,22.7181,22.7474,22.6987,22.7376,262000.0
2011-11-02 13:10:00,23.34,23.37,23.32,23.33,114100.0,22.7376,22.7669,22.7181,22.7279,114100.0
2011-11-02 13:20:00,23.32,23.33,23.2,23.27,183400.0,22.7181,22.7279,22.6012,22.6694,183400.0
2011-11-02 13:30:00,23.27,23.37,23.26,23.37,159500.0,22.6694,22.7669,22.6597,22.7669,159500.0
2011-11-02 13:40:00,23.36,23.37,23.33,23.36,91200.0,22.7571,22.7669,22.7279,22.7571,91200.0
2011-11-02 13:50:00,23.36,23.36,23.26,23.28,100400.0,22.7571,22.7571,22.6597,22.6792,100400.0
2011-11-02 14:00:00,23.28,23.32,23.2,23.3,154800.0,22.6792,22.7181,22.6012,22.6987,154800.0
2011-11-02 14:10:00,23.3,23.37,23.26,23.34,117400.0,22.6987,22.7669,22.6597,22.7376,117400.0
2011-11-02 14:20:00,23.34,23.37,23.3,23.32,116600.0,22.7376,22.7669,22.6987,22.7181,116600.0
2011-11-02 14:30:00,23.31,23.44,23.29,23.42,188900.0,22.7084,22.8351,22.6889,22.8156,188900.0
2011-11-02 14:40:00,23.42,23.48,23.38,23.45,209200.0,22.8156,22.874,22.7766,22.8448,209200.0
2011-11-02 14:50:00,23.44,23.5,23.4,23.44,167800.0,22.8351,22.8935,22.7961,22.8351,167800.0
2011-11-02 15:00:00,23.45,23.57,23.41,23.55,228800.0,22.8448,22.9617,22.8058,22.9422,228800.0
2011-11-02 15:10:00,23.56,23.6,23.51,23.6,340300.0,22.952,22.9909,22.9032,22.9909,340300.0
2011-11-02 15:20:00,23.6,23.66,23.53,23.55,284900.0,22.9909,23.0494,22.9227,22.9422,284900.0
2011-11-02 15:30:00,23.55,23.55,23.43,23.47,421700.0,22.9422,22.9422,22.8253,22.8643,421700.0
2011-11-02 15:40:00,23.48,23.49,23.41,23.42,486600.0,22.874,22.8838,22.8058,22.8156,486600.0
2011-11-02 15:50:00,23.43,23.48,23.42,23.48,816500.0,22.8253,22.874,22.8156,22.874,816500.0
2011-11-03 09:30:00,23.52,23.83,23.35,23.52,194700.0,22.913,23.215,22.7474,22.913,194700.0
2011-11-03 09:40:00,23.52,23.52,23.33,23.42,211100.0,22.913,22.913,22.7279,22.8156,211100.0
2011-11-03 09:50:00,23.41,23.49,23.38,23.45,245700.0,22.8058,22.8838,22.7766,22.8448,245700.0
2011-11-03 10:00:00,23.45,23.46,23.34,23.4,306000.0,22.8448,22.8545,22.7376,22.7961,306000.0
2011-11-03 10:10:00,23.41,23.6,23.38,23.58,211800.0,22.8058,22.9909,22.7766,22.9714,211800.0
2011-11-03 10:20:00,23.59,23.7,23.54,23.65,225000.0,22.9812,23.0883,22.9325,23.0396,225000.0
2011-11-03 10:30:00,23.65,23.71,23.62,23.69,188300.0,23.0396,23.0981,23.0104,23.0786,188300.0
2011-11-03 10:40:00,23.69,23.81,23.69,23.75,260900.0,23.0786,23.1955,23.0786,23.1371,260900.0
2011-11-03 10:50:00,23.75,23.76,23.59,23.62,336800.0,23.1371,23.1468,22.9812,23.0104,336800.0
2011-11-03 11:00:00,23.62,23.72,23.5,23.65,410700.0,23.0104,23.1078,22.8935,23.0396,410700.0
2011-11-03 11:10:00,23.66,23.79,23.66,23.77,198500.0,23.0494,23.176,23.0494,23.1565,198500.0
2011-11-03 11:20:00,23.78,23.81,23.76,23.78,148900.0,23.1663,23.1955,23.1468,23.1663,148900.0
2011-11-03 11:30:00,23.78,23.85,23.77,23.79,346100.0,23.1663,23.2345,23.1565,23.176,346100.0
2011-11-03 11:40:00,23.8,23.8,23.69,23.78,181700.0,23.1858,23.1858,23.0786,23.1663,181700.0
2011-11-03 11:50:00,23.77,23.84,23.77,23.8,210300.0,23.1565,23.2247,23.1565,23.1858,210300.0
2011-11-03 12:00:00,23.79,23.94,23.78,23.92,188700.0,23.176,23.3221,23.1663,23.3027,188700.0
2011-11-03 12:10:00,23.93,23.97,23.91,23.96,152400.0,23.3124,23.3514,23.2929,23.3416,152400.0
2011-11-03 12:20:00,23.96,24.06,23.95,24.05,223000.0,23.3416,23.4391,23.3319,23.4293,223000.0
2011-11-03 12:30:00,24.06,24.07,23.98,24.0,132500.0,23.4391,23.4488,23.3611,23.3806,132500.0
2011-11-03 12:40:00,23.99,24.14,23.99,24.12,260600.0,23.3709,23.517,23.3709,23.4975,260600.0
2011-11-03 12:50:00,24.12,24.16,24.08,24.12,126300.0,23.4975,23.5365,23.4585,23.4975,126300.0
2011-11-03 13:00:00,24.13,24.14,24.07,24.09,63900.0,23.5072,23.517,23.4488,23.4683,63900.0
2011-11-03 13:10:00,24.1,24.22,24.1,24.21,279400.0,23.478,23.5949,23.478,23.5852,279400.0
2011-11-03 13:20:00,24.21,24.24,24.09,24.1,150300.0,23.5852,23.6144,23.4683,23.478,150300.0
2011-11-03 13:30:00,24.1,24.17,24.08,24.17,116300.0,23.478,23.5462,23.4585,23.5462,116300.0
2011-11-03 13:40:00,24.17,24.27,24.17,24.27,76300.0,23.5462,23.6436,23.5462,23.6436,76300.0
2011-11-03 13:50:00,24.27,24.36,24.26,24.32,332900.0,23.6436,23.7313,23.6339,23.6923,332900.0
2011-11-03 14:00:00,24.32,24.41,24.31,24.36,372200.0,23.6923,23.78,23.6826,23.7313,372200.0
2011-11-03 14:10:00,24.37,24.4,24.35,24.35,287900.0,23.7411,23.7703,23.7216,23.7216,287900.0
2011-11-03 14:20:00,24.35,24.37,24.34,24.37,144700.0,23.7216,23.7411,23.7118,23.7411,144700.0
2011-11-03 14:30:00,24.37,24.45,24.36,24.43,462300.0,23.7411,23.819,23.7313,23.7995,462300.0
2011-11-03 14:40:00,24.42,24.43,24.22,24.23,477700.0,23.7898,23.7995,23.5949,23.6047,477700.0
2011-11-03 14:50:00,24.23,24.32,24.22,24.3,225300.0,23.6047,23.6923,23.5949,23.6729,225300.0
2011-11-03 15:00:00,24.29,24.35,24.28,24.31,224600.0,23.6631,23.7216,23.6534,23.6826,224600.0
2011-11-03 15:10:00,24.32,24.41,24.27,24.41,347600.0,23.6923,23.78,23.6436,23.78,347600.0
2011-11-03 15:20:00,24.41,24.44,24.37,24.44,350000.0,23.78,23.8092,23.7411,23.8092,350000.0
2011-11-03 15:30:00,24.44,24.51,24.39,24.41,711000.0,23.8092,23.8774,23.7605,23.78,711000.0
2011-11-03 15:40:00,24.4,24.46,24.29,24.31,780400.0,23.7703,23.8287,23.6631,23.6826,780400.0
2011-11-03 15:50:00,24.32,24.4,24.31,24.39,630200.0,23.6923,23.7703,23.6826,23.7605,630200.0
2011-11-04 09:30:00,24.14,24.35,23.87,24.29,151500.0,23.517,23.7216,23.254,23.6631,151500.0
2011-11-04 09:40:00,24.29,24.37,24.16,24.36,155100.0,23.6631,23.7411,23.5365,23.7313,155100.0
2011-11-04 09:50:00,24.37,24.4,24.19,24.24,149200.0,23.7411,23.7703,23.5657,23.6144,149200.0
2011-11-04 10:00:00,24.23,24.27,24.18,24.21,142500.0,23.6047,23.6436,23.556,23.5852,142500.0
2011-11-04 10:10:00,24.21,24.34,24.2,24.24,263900.0,23.5852,23.7118,23.5754,23.6144,263900.0
2011-11-04 10:20:00,24.24,24.28,24.19,24.2,186500.0,23.6144,23.6534,23.5657,23.5754,186500.0
2011-11-04 10:30:00,24.19,24.19,24.06,24.11,134100.0,23.5657,23.5657,23.4391,23.4878,134100.0
2011-11-04 10:40:00,24.11,24.23,24.1,24.22,165100.0,23.4878,23.6047,23.478,23.5949,165100.0
2011-11-04 10:50:00,24.22,24.3,24.22,24.3,99400.0,23.5949,23.6729,23.5949,23.6729,99400.0
2011-11-04 11:00:00,24.3,24.31,24.25,24.26,73800.0,23.6729,23.6826,23.6241,23.6339,73800.0
2011-11-04 11:10:00,24.27,24.37,24.26,24.32,108400.0,23.6436,23.7411,23.6339,23.6923,108400.0
2011-11-04 11:20:00,24.31,24.49,24.29,24.49,302700.0,23.6826,23.858,23.6631,23.858,302700.0
2011-11-04 11:30:00,24.48,24.56,24.45,24.55,236900.0,23.8482,23.9261,23.819,23.9164,236900.0
2011-11-04 11:40:00,24.55,24.71,24.51,24.7,403100.0,23.9164,24.0723,23.8774,24.0625,403100.0
2011-11-04 11:50:00,24.7,24.8,24.65,24.76,376700.0,24.0625,24.16,24.0138,24.121,376700.0
2011-11-04 12:00:00,24.76,24.91,24.75,24.9,383800.0,24.121,24.2671,24.1112,24.2574,383800.0
2011-11-04 12:10:00,24.91,24.91,24.84,24.9,172900.0,24.2671,24.2671,24.1989,24.2574,172900.0
2011-11-04 12:20:00,24.9,24.98,24.88,24.98,218600.0,24.2574,24.3353,24.2379,24.3353,218600.0
2011-11-04 12:30:00,24.97,24.98,24.91,24.92,165600.0,24.3256,24.3353,24.2671,24.2769,165600.0
2011-11-04 12:40:00,24.91,25.04,24.86,25.01,462800.0,24.2671,24.3938,24.2184,24.3645,462800.0
2011-11-04 12:50:00,25.01,25.1,24.99,25.0,650900.0,24.3645,24.4522,24.345,24.3548,650900.0
2011-11-04 13:00:00,25.0,25.13,25.0,25.1,695400.0,24.3548,24.4814,24.3548,24.4522,695400.0
2011-11-04 13:10:00,25.1,25.46,25.1,25.45,545800.0,24.4522,24.8029,24.4522,24.7932,545800.0
2011-11-04 13:20:00,25.46,25.64,25.45,25.62,616700.0,24.8029,24.9783,24.7932,24.9588,616700.0
2011-11-04 13:30:00,25.61,26.13,25.6,26.06,1006600.0,24.949,25.4556,24.9393,25.3874,1006600.0
2011-11-04 13:40:00,26.05,26.06,25.71,25.78,836100.0,25.3777,25.3874,25.0465,25.1147,836100.0
2011-11-04 13:50:00,25.78,25.8,25.5,25.55,468900.0,25.1147,25.1341,24.8419,24.8906,468900.0
2011-11-04 14:00:00,25.55,25.63,25.35,25.36,571100.0,24.8906,24.9685,24.6958,24.7055,571100.0
2011-11-04 14:10:00,25.35,25.39,25.27,25.33,347500.0,24.6958,24.7347,24.6178,24.6763,347500.0
2011-11-04 14:20:00,25.33,25.37,25.23,25.36,267700.0,24.6763,24.7152,24.5789,24.7055,267700.0
2011-11-04 14:30:00,25.36,25.37,25.28,25.29,161000.0,24.7055,24.7152,24.6276,24.6373,161000.0
2011-11-04 14:40:00,25.28,25.33,25.26,25.31,140800.0,24.6276,24.6763,24.6081,24.6568,140800.0
2011-11-04 14:50:00,25.32,25.32,25.23,25.24,160300.0,24.6665,24.6665,24.5789,24.5886,160300.0
2011-11-04 15:00:00,25.23,25.24,24.92,24.93,419700.0,24.5789,24.5886,24.2769,24.2866,419700.0
2011-11-04 15:10:00,24.93,25.12,24.89,25.11,428000.0,24.2866,24.4717,24.2476,24.462,428000.0
2011-11-04 15:20:00,25.11,25.21,25.07,25.19,228500.0,24.462,24.5594,24.423,24.5399,228500.0
2011-11-04 15:30:00,25.19,25.26,25.1,25.13,308100.0,24.5399,24.6081,24.4522,24.4814,308100.0
2011-11-04 15:40:00,25.13,25.2,25.12,25.19,260300.0,24.4814,24.5496,24.4717,24.5399,260300.0
2011-11-04 15:50:00,25.19,25.21,25.12,25.21,1204700.0,24.5399,24.5594,24.4717,24.5594,1204700.0
2011-11-07 09:30:00,25.11,25.2,25.0,25.1,142000.0,24.462,24.5496,24.3548,24.4522,142000.0
2011-11-07 09:40:00,25.09,25.09,24.87,24.89,209100.0,24.4425,24.4425,24.2281,24.2476,209100.0
2011-11-07 09:50:00,24.89,24.91,24.64,24.65,177600.0,24.2476,24.2671,24.0041,24.0138,177600.0
2011-11-07 10:00:00,24.66,24.75,24.63,24.64,287400.0,24.0236,24.1112,23.9943,24.0041,287400.0
2011-11-07 10:10:00,24.63,24.64,24.38,24.55,378400.0,23.9943,24.0041,23.7508,23.9164,378400.0
2011-11-07 10:20:00,24.55,24.61,24.47,24.51,177200.0,23.9164,23.9749,23.8385,23.8774,177200.0
2011-11-07 10:30:00,24.51,24.53,24.35,24.42,131100.0,23.8774,23.8969,23.7216,23.7898,131100.0
2011-11-07 10:40:00,24.42,24.53,24.37,24.46,153000.0,23.7898,23.8969,23.7411,23.8287,153000.0
2011-11-07 10:50:00,24.46,24.51,24.35,24.41,129500.0,23.8287,23.8774,23.7216,23.78,129500.0
2011-11-07 11:00:00,24.41,24.5,24.37,24.44,137500.0,23.78,23.8677,23.7411,23.8092,137500.0
2011-11-07 11:10:00,24.44,24.51,24.41,24.42,151800.0,23.8092,23.8774,23.78,23.7898,151800.0
2011-11-07 11:20:00,24.43,24.43,24.26,24.31,157800.0,23.7995,23.7995,23.6339,23.6826,157800.0
2011-11-07 11:30:00,24.32,24.4,24.29,24.38,85200.0,23.6923,23.7703,23.6631,23.7508,85200.0
2011-11-07 11:40:00,24.38,24.45,24.34,24.45,169200.0,23.7508,23.819,23.7118,23.819,169200.0
2011-11-07 11:50:00,24.45,24.49,24.37,24.43,103600.0,23.819,23.858,23.7411,23.7995,103600.0
2011-11-07 12:00:00,24.42,24.46,24.4,24.44,81200.0,23.7898,23.8287,23.7703,23.8092,81200.0
2011-11-07 12:10:00,24.44,24.47,24.26,24.27,86800.0,23.8092,23.8385,23.6339,23.6436,86800.0
2011-11-07 12:20:00,24.27,24.28,24.23,24.24,59500.0,23.6436,23.6534,23.6047,23.6144,59500.0
2011-11-07 12:30:00,24.25,24.27,24.18,24.27,62400.0,23.6241,23.6436,23.556,23.6436,62400.0
2011-11-07 12:40:00,24.26,24.38,24.26,24.35,471000.0,23.6339,23.7508,23.6339,23.7216,471000.0
2011-11-07 12:50:00,24.35,24.45,24.35,24.4,58800.0,23.7216,23.819,23.7216,23.7703,58800.0
2011-11-07 13:00:00,24.41,24.41,24.36,24.37,46600.0,23.78,23.78,23.7313,23.7411,46600.0
2011-11-07 13:10:00,24.37,24.46,24.37,24.43,42500.0,23.7411,23.8287,23.7411,23.7995,42500.0
2011-11-07 13:20:00,24.42,24.43,24.36,24.41,42300.0,23.7898,23.7995,23.7313,23.78,42300.0
2011-11-07 13:30:00,24.42,24.45,24.39,24.43,109300.0,23.7898,23.819,23.7605,23.7995,109300.0
2011-11-07 13:40:00,24.43,24.45,24.43,24.45,38800.0,23.7995,23.819,23.7995,23.819,38800.0
2011-11-07 13:50:00,24.45,24.57,24.44,24.52,212500.0,23.819,23.9359,23.8092,23.8872,212500.0
2011-11-07 14:00:00,24.53,24.59,24.46,24.48,130900.0,23.8969,23.9554,23.8287,23.8482,130900.0
2011-11-07 14:10:00,24.48,24.5,24.42,24.45,117400.0,23.8482,23.8677,23.7898,23.819,117400.0
2011-11-07 14:20:00,24.45,24.54,24.45,24.5,90500.0,23.819,23.9067,23.819,23.8677,90500.0
2011-11-07 14:30:00,24.5,24.51,24.46,24.49,63400.0,23.8677,23.8774,23.8287,23.858,63400.0
2011-11-07 14:40:00,24.49,24.5,24.45,24.5,69700.0,23.858,23.8677,23.819,23.8677,69700.0
2011-11-07 14:50:00,24.49,24.56,24.49,24.55,103600.0,23.858,23.9261,23.858,23.9164,103600.0
2011-11-07 15:00:00,24.56,24.56,24.49,24.5,110300.0,23.9261,23.9261,23.858,23.8677,110300.0
2011-11-07 15:10:00,24.51,24.56,24.48,24.51,344300.0,23.8774,23.9261,23.8482,23.8774,344300.0
2011-11-07 15:20:00,24.5,24.53,24.42,24.42,169800.0,23.8677,23.8969,23.7898,23.7898,169800.0
2011-11-07 15:30:00,24.43,24.51,24.42,24.5,127600.0,23.7995,23.8774,23.7898,23.8677,127600.0
2011-11-07 15:40:00,24.51,24.51,24.43,24.49,194200.0,23.8774,23.8774,23.7995,23.858,194200.0
2011-11-07 15:50:00,24.48,24.49,24.46,24.49,416800.0,23.8482,23.858,23.8287,23.858,416800.0
2011-11-08 09:30:00,24.66,24.91,24.62,24.8,290700.0,24.0236,24.2671,23.9846,24.16,290700.0
2011-11-08 09:40:00,24.79,24.82,24.6,24.6,430900.0,24.1502,24.1794,23.9651,23.9651,430900.0
2011-11-08 09:50:00,24.61,24.79,24.61,24.75,434600.0,23.9749,24.1502,23.9749,24.1112,434600.0
2011-11-08 10:00:00,24.75,24.79,24.52,24.59,270200.0,24.1112,24.1502,23.8872,23.9554,270200.0
2011-11-08 10:10:00,24.59,24.59,24.39,24.55,306700.0,23.9554,23.9554,23.7605,23.9164,306700.0
2011-11-08 10:20:00,24.56,24.57,24.29,24.37,189300.0,23.9261,23.9359,23.6631,23.7411,189300.0
2011-11-08 10:30:00,24.37,24.54,24.37,24.49,255000.0,23.7411,23.9067,23.7411,23.858,255000.0
2011-11-08 10:40:00,24.49,24.53,24.45,24.45,68900.0,23.858,23.8969,23.819,23.819,68900.0
2011-11-08 10:50:00,24.45,24.47,24.28,24.29,180000.0,23.819,23.8385,23.6534,23.6631,180000.0
2011-11-08 11:00:00,24.29,24.36,24.16,24.17,201300.0,23.6631,23.7313,23.5365,23.5462,201300.0
2011-11-08 11:10:00,24.17,24.21,24.09,24.15,149300.0,23.5462,23.5852,23.4683,23.5267,149300.0
2011-11-08 11:20:00,24.15,24.17,24.03,24.11,182400.0,23.5267,23.5462,23.4098,23.4878,182400.0
2011-11-08 11:30:00,24.11,24.12,24.01,24.01,132800.0,23.4878,23.4975,23.3903,23.3903,132800.0
2011-11-08 11:40:00,24.01,24.01,23.94,24.0,205000.0,23.3903,23.3903,23.3221,23.3806,205000.0
2011-11-08 11:50:00,24.01,24.04,23.9,23.91,195700.0,23.3903,23.4196,23.2832,23.2929,195700.0
2011-11-08 12:00:00,23.9,24.03,23.87,23.99,602000.0,23.2832,23.4098,23.254,23.3709,602000.0
2011-11-08 12:10:00,23.99,24.01,23.97,23.99,250500.0,23.3709,23.3903,23.3514,23.3709,250500.0
2011-11-08 12:20:00,24.0,24.0,23.93,23.98,102300.0,23.3806,23.3806,23.3124,23.3611,102300.0
2011-11-08 12:30:00,23.98,24.01,23.98,24.0,146000.0,23.3611,23.3903,23.3611,23.3806,146000.0
2011-11-08 12:40:00,24.0,24.01,23.89,23.91,93800.0,23.3806,23.3903,23.2734,23.2929,93800.0
2011-11-08 12:50:00,23.91,23.99,23.9,23.98,48900.0,23.2929,23.3709,23.2832,23.3611,48900.0
2011-11-08 13:00:00,23.98,24.0,23.97,23.98,108300.0,23.3611,23.3806,23.3514,23.3611,108300.0
2011-11-08 13:10:00,23.98,23.98,23.94,23.98,90700.0,23.3611,23.3611,23.3221,23.3611,90700.0
2011-11-08 13:20:00,23.98,24.01,23.96,24.0,191600.0,23.3611,23.3903,23.3416,23.3806,191600.0
2011-11-08 13:30:00,24.0,24.07,23.99,24.07,57100.0,23.3806,23.4488,23.3709,23.4488,57100.0
2011-11-08 13:40:00,24.07,24.2,24.06,24.12,139400.0,23.4488,23.5754,23.4391,23.4975,139400.0
2011-11-08 13:50:00,24.12,24.2,24.12,24.17,115600.0,23.4975,23.5754,23.4975,23.5462,115600.0
2011-11-08 14:00:00,24.18,24.2,24.06,24.1,146600.0,23.556,23.5754,23.4391,23.478,146600.0
2011-11-08 14:10:00,24.09,24.18,24.09,24.13,95900.0,23.4683,23.556,23.4683,23.5072,95900.0
2011-11-08 14:20:00,24.12,24.19,24.11,24.17,172300.0,23.4975,23.5657,23.4878,23.5462,172300.0
2011-11-08 14:30:00,24.17,24.24,24.17,24.23,103700.0,23.5462,23.6144,23.5462,23.6047,103700.0
2011-11-08 14:40:00,24.25,24.25,24.18,24.2,207800.0,23.6241,23.6241,23.556,23.5754,207800.0
2011-11-08 14:50:00,24.19,24.22,24.14,24.17,183400.0,23.5657,23.5949,23.517,23.5462,183400.0
2011-11-08 15:00:00,24.17,24.18,24.09,24.16,174200.0,23.5462,23.556,23.4683,23.5365,174200.0
2011-11-08 15:10:00,24.17,24.24,24.16,24.23,153200.0,23.5462,23.6144,23.5365,23.6047,153200.0
2011-11-08 15:20:00,24.23,24.24,24.18,24.21,139600.0,23.6047,23.6144,23.556,23.5852,139600.0
2011-11-08 15:30:00,24.21,24.27,24.21,24.21,247300.0,23.5852,23.6436,23.5852,23.5852,247300.0
2011-11-08 15:40:00,24.23,24.24,24.17,24.23,230000.0,23.6047,23.6144,23.5462,23.6047,230000.0
2011-11-08 15:50:00,24.23,24.26,24.2,24.24,546400.0,23.6047,23.6339,23.5754,23.6144,546400.0
2011-11-09 09:30:00,23.67,23.77,23.5,23.57,141100.0,23.0591,23.1565,22.8935,22.9617,141100.0
2011-11-09 09:40:00,23.57,23.7,23.51,23.63,161700.0,22.9617,23.0883,22.9032,23.0201,161700.0
2011-11-09 09:50:00,23.64,23.64,23.41,23.5,263200.0,23.0299,23.0299,22.8058,22.8935,263200.0
2011-11-09 10:00:00,23.5,23.6,23.47,23.53,202900.0,22.8935,22.9909,22.8643,22.9227,202900.0
2011-11-09 10:10:00,23.53,23.66,23.52,23.55,101100.0,22.9227,23.0494,22.913,22.9422,101100.0
2011-11-09 10:20:00,23.56,23.58,23.41,23.43,89700.0,22.952,22.9714,22.8058,22.8253,89700.0
2011-11-09 10:30:00,23.44,23.5,23.32,23.35,108900.0,22.8351,22.8935,22.7181,22.7474,108900.0
2011-11-09 10:40:00,23.35,23.57,23.34,23.53,156900.0,22.7474,22.9617,22.7376,22.9227,156900.0
2011-11-09 10:50:00,23.54,23.59,23.49,23.53,77100.0,22.9325,22.9812,22.8838,22.9227,77100.0
2011-11-09 11:00:00,23.54,23.65,23.53,23.64,88900.0,22.9325,23.0396,22.9227,23.0299,88900.0
2011-11-09 11:10:00,23.64,23.69,23.59,23.66,57300.0,23.0299,23.0786,22.9812,23.0494,57300.0
2011-11-09 11:20:00,23.67,23.69,23.63,23.64,34100.0,23.0591,23.0786,23.0201,23.0299,34100.0
2011-11-09 11:30:00,23.64,23.69,23.6,23.67,38400.0,23.0299,23.0786,22.9909,23.0591,38400.0
2011-11-09 11:40:00,23.67,23.7,23.58,23.67,52600.0,23.0591,23.0883,22.9714,23.0591,52600.0
2011-11-09 11:50:00,23.67,23.71,23.64,23.64,37300.0,23.0591,23.0981,23.0299,23.0299,37300.0
2011-11-09 12:00:00,23.65,23.66,23.58,23.6,41200.0,23.0396,23.0494,22.9714,22.9909,41200.0
2011-11-09 12:10:00,23.59,23.6,23.56,23.57,45800.0,22.9812,22.9909,22.952,22.9617,45800.0
2011-11-09 12:20:00,23.57,23.6,23.5,23.53,59800.0,22.9617,22.9909,22.8935,22.9227,59800.0
2011-11-09 12:30:00,23.53,23.59,23.52,23.57,46100.0,22.9227,22.9812,22.913,22.9617,46100.0
2011-11-09 12:40:00,23.56,23.59,23.53,23.55,59300.0,22.952,22.9812,22.9227,22.9422,59300.0
2011-11-09 12:50:00,23.54,23.63,23.54,23.62,59400.0,22.9325,23.0201,22.9325,23.0104,59400.0
2011-11-09 13:00:00,23.62,23.68,23.6,23.62,46200.0,23.0104,23.0689,22.9909,23.0104,46200.0
2011-11-09 13:10:00,23.61,23.62,23.5,23.5,37700.0,23.0007,23.0104,22.8935,22.8935,37700.0
2011-11-09 13:20:00,23.5,23.53,23.48,23.49,47500.0,22.8935,22.9227,22.874,22.8838,47500.0
2011-11-09 13:30:00,23.49,23.51,23.46,23.48,58500.0,22.8838,22.9032,22.8545,22.874,58500.0
2011-11-09 13:40:00,23.48,23.48,23.39,23.4,139700.0,22.874,22.874,22.7863,22.7961,139700.0
2011-11-09 13:50:00,23.4,23.4,23.3,23.36,82700.0,22.7961,22.7961,22.6987,22.7571,82700.0
2011-11-09 14:00:00,23.35,23.36,23.17,23.2,137500.0,22.7474,22.7571,22.572,22.6012,137500.0
2011-11-09 14:10:00,23.19,23.29,23.17,23.27,137500.0,22.5915,22.6889,22.572,22.6694,137500.0
2011-11-09 14:20:00,23.26,23.29,23.11,23.14,127100.0,22.6597,22.6889,22.5136,22.5428,127100.0
2011-11-09 14:30:00,23.14,23.17,23.12,23.13,169100.0,22.5428,22.572,22.5233,22.5331,169100.0
2011-11-09 14:40:00,23.12,23.14,23.05,23.11,110400.0,22.5233,22.5428,22.4551,22.5136,110400.0
2011-11-09 14:50:00,23.11,23.11,23.04,23.04,137900.0,22.5136,22.5136,22.4454,22.4454,137900.0
2011-11-09 15:00:00,23.04,23.11,23.02,23.08,175000.0,22.4454,22.5136,22.4259,22.4843,175000.0
2011-11-09 15:10:00,23.09,23.14,23.07,23.14,77700.0,22.4941,22.5428,22.4746,22.5428,77700.0
2011-11-09 15:20:00,23.14,23.19,23.13,23.16,96700.0,22.5428,22.5915,22.5331,22.5623,96700.0
2011-11-09 15:30:00,23.15,23.15,23.03,23.03,122500.0,22.5525,22.5525,22.4356,22.4356,122500.0
2011-11-09 15:40:00,23.03,23.06,22.98,23.0,208500.0,22.4356,22.4649,22.3869,22.4064,208500.0
2011-11-09 15:50:00,22.99,23.09,22.98,23.03,512800.0,22.3967,22.4941,22.3869,22.4356,512800.0
2011-11-10 09:30:00,23.33,23.68,23.33,23.54,300800.0,22.7279,23.0689,22.7279,22.9325,300800.0
2011-11-10 09:40:00,23.53,23.6,23.5,23.52,200300.0,22.9227,22.9909,22.8935,22.913,200300.0
2011-11-10 09:50:00,23.52,23.61,23.47,23.61,270300.0,22.913,23.0007,22.8643,23.0007,270300.0
2011-11-10 10:00:00,23.6,23.69,23.57,23.67,282800.0,22.9909,23.0786,22.9617,23.0591,282800.0
2011-11-10 10:10:00,23.66,23.74,23.5,23.54,177200.0,23.0494,23.1273,22.8935,22.9325,177200.0
2011-11-10 10:20:00,23.54,23.71,23.45,23.6,466600.0,22.9325,23.0981,22.8448,22.9909,466600.0
2011-11-10 10:30:00,23.59,23.6,23.47,23.58,239500.0,22.9812,22.9909,22.8643,22.9714,239500.0
2011-11-10 10:40:00,23.59,23.62,23.37,23.38,118500.0,22.9812,23.0104,22.7669,22.7766,118500.0
2011-11-10 10:50:00,23.38,23.53,23.36,23.48,166600.0,22.7766,22.9227,22.7571,22.874,166600.0
2011-11-10 11:00:00,23.48,23.67,23.46,23.64,114900.0,22.874,23.0591,22.8545,23.0299,114900.0
2011-11-10 11:10:00,23.63,23.7,23.62,23.63,127600.0,23.0201,23.0883,23.0104,23.0201,127600.0
2011-11-10 11:20:00,23.63,23.73,23.58,23.73,133500.0,23.0201,23.1176,22.9714,23.1176,133500.0
2011-11-10 11:30:00,23.73,23.88,23.69,23.7,399100.0,23.1176,23.2637,23.0786,23.0883,399100.0
2011-11-10 11:40:00,23.69,23.95,23.69,23.94,402800.0,23.0786,23.3319,23.0786,23.3221,402800.0
2011-11-10 11:50:00,23.93,23.94,23.82,23.87,168600.0,23.3124,23.3221,23.2052,23.254,168600.0
2011-11-10 12:00:00,23.88,23.88,23.79,23.83,209400.0,23.2637,23.2637,23.176,23.215,209400.0
2011-11-10 12:10:00,23.84,23.91,23.77,23.83,171000.0,23.2247,23.2929,23.1565,23.215,171000.0
2011-11-10 12:20:00,23.84,23.87,23.75,23.76,80400.0,23.2247,23.254,23.1371,23.1468,80400.0
2011-11-10 12:30:00,23.75,23.76,23.6,23.64,181700.0,23.1371,23.1468,22.9909,23.0299,181700.0
2011-11-10 12:40:00,23.64,23.67,23.61,23.62,89000.0,23.0299,23.0591,23.0007,23.0104,89000.0
2011-11-10 12:50:00,23.63,23.71,23.62,23.68,60700.0,23.0201,23.0981,23.0104,23.0689,60700.0
2011-11-10 13:00:00,23.68,23.71,23.61,23.64,58100.0,23.0689,23.0981,23.0007,23.0299,58100.0
2011-11-10 13:10:00,23.65,23.83,23.65,23.83,93100.0,23.0396,23.215,23.0396,23.215,93100.0
2011-11-10 13:20:00,23.84,23.84,23.74,23.75,66500.0,23.2247,23.2247,23.1273,23.1371,66500.0
2011-11-10 13:30:00,23.74,23.79,23.7,23.7,101100.0,23.1273,23.176,23.0883,23.0883,101100.0
2011-11-10 13:40:00,23.71,23.76,23.62,23.62,179200.0,23.0981,23.1468,23.0104,23.0104,179200.0
2011-11-10 13:50:00,23.62,23.7,23.58,23.7,81800.0,23.0104,23.0883,22.9714,23.0883,81800.0
2011-11-10 14:00:00,23.7,23.7,23.57,23.6,122500.0,23.0883,23.0883,22.9617,22.9909,122500.0
2011-11-10 14:10:00,23.6,23.7,23.6,23.67,75800.0,22.9909,23.0883,22.9909,23.0591,75800.0
2011-11-10 14:20:00,23.67,23.68,23.56,23.56,119300.0,23.0591,23.0689,22.952,22.952,119300.0
2011-11-10 14:30:00,23.57,23.63,23.53,23.59,136900.0,22.9617,23.0201,22.9227,22.9812,136900.0
2011-11-10 14:40:00,23.59,23.67,23.57,23.64,122300.0,22.9812,23.0591,22.9617,23.0299,122300.0
2011-11-10 14:50:00,23.64,23.65,23.48,23.48,141900.0,23.0299,23.0396,22.874,22.874,141900.0
2011-11-10 15:00:00,23.48,23.57,23.47,23.47,182400.0,22.874,22.9617,22.8643,22.8643,182400.0
2011-11-10 15:10:00,23.48,23.56,23.48,23.5,106000.0,22.874,22.952,22.874,22.8935,106000.0
2011-11-10 15:20:00,23.5,23.63,23.48,23.56,212400.0,22.8935,23.0201,22.874,22.952,212400.0
2011-11-10 15:30:00,23.57,23.6,23.5,23.57,183100.0,22.9617,22.9909,22.8935,22.9617,183100.0
2011-11-10 15:40:00,23.58,23.58,23.51,23.55,147100.0,22.9714,22.9714,22.9032,22.9422,147100.0
2011-11-10 15:50:00,23.55,23.62,23.53,23.56,402100.0,22.9422,23.0104,22.9227,22.952,402100.0
2011-11-11 09:30:00,23.79,23.99,23.7,23.79,212100.0,23.176,23.3709,23.0883,23.176,212100.0
2011-11-11 09:40:00,23.79,23.86,23.7,23.73,138900.0,23.176,23.2442,23.0883,23.1176,138900.0
2011-11-11 09:50:00,23.73,23.73,23.64,23.65,105600.0,23.1176,23.1176,23.0299,23.0396,105600.0
2011-11-11 10:00:00,23.65,23.82,23.65,23.73,267000.0,23.0396,23.2052,23.0396,23.1176,267000.0
2011-11-11 10:10:00,23.75,23.84,23.73,23.79,278000.0,23.1371,23.2247,23.1176,23.176,278000.0
2011-11-11 10:20:00,23.78,23.79,23.67,23.72,51000.0,23.1663,23.176,23.0591,23.1078,51000.0
2011-11-11 10:30:00,23.73,23.86,23.73,23.82,72500.0,23.1176,23.2442,23.1176,23.2052,72500.0
2011-11-11 10:40:00,23.82,24.02,23.82,24.0,416000.0,23.2052,23.4001,23.2052,23.3806,416000.0
2011-11-11 10:50:00,24.0,24.01,23.94,24.0,303000.0,23.3806,23.3903,23.3221,23.3806,303000.0
2011-11-11 11:00:00,23.99,24.0,23.96,23.96,251900.0,23.3709,23.3806,23.3416,23.3416,251900.0
2011-11-11 11:10:00,23.96,24.0,23.91,24.0,259300.0,23.3416,23.3806,23.2929,23.3806,259300.0
2011-11-11 11:20:00,24.0,24.08,23.96,24.05,191700.0,23.3806,23.4585,23.3416,23.4293,191700.0
2011-11-11 11:30:00,24.05,24.06,23.98,23.99,38500.0,23.4293,23.4391,23.3611,23.3709,38500.0
2011-11-11 11:40:00,23.99,24.07,23.98,24.04,61200.0,23.3709,23.4488,23.3611,23.4196,61200.0
2011-11-11 11:50:00,24.03,24.03,23.98,23.99,61600.0,23.4098,23.4098,23.3611,23.3709,61600.0
2011-11-11 12:00:00,24.0,24.03,23.98,23.99,77400.0,23.3806,23.4098,23.3611,23.3709,77400.0
2011-11-11 12:10:00,24.0,24.02,23.96,23.97,51100.0,23.3806,23.4001,23.3416,23.3514,51100.0
2011-11-11 12:20:00,23.97,23.98,23.9,23.96,49300.0,23.3514,23.3611,23.2832,23.3416,49300.0
2011-11-11 12:30:00,23.96,23.97,23.92,23.93,32600.0,23.3416,23.3514,23.3027,23.3124,32600.0
2011-11-11 12:40:00,23.93,23.94,23.89,23.93,35500.0,23.3124,23.3221,23.2734,23.3124,35500.0
2011-11-11 12:50:00,23.93,23.95,23.91,23.95,46100.0,23.3124,23.3319,23.2929,23.3319,46100.0
2011-11-11 13:00:00,23.95,24.01,23.92,23.98,136400.0,23.3319,23.3903,23.3027,23.3611,136400.0
2011-11-11 13:10:00,23.98,23.99,23.93,23.94,79200.0,23.3611,23.3709,23.3124,23.3221,79200.0
2011-11-11 13:20:00,23.94,23.96,23.91,23.93,80500.0,23.3221,23.3416,23.2929,23.3124,80500.0
2011-11-11 13:30:00,23.93,23.94,23.93,23.94,34200.0,23.3124,23.3221,23.3124,23.3221,34200.0
2011-11-11 13:40:00,23.93,23.95,23.93,23.94,77700.0,23.3124,23.3319,23.3124,23.3221,77700.0
2011-11-11 13:50:00,23.94,23.94,23.86,23.89,52200.0,23.3221,23.3221,23.2442,23.2734,52200.0
2011-11-11 14:00:00,23.88,23.94,23.88,23.93,48200.0,23.2637,23.3221,23.2637,23.3124,48200.0
2011-11-11 14:10:00,23.94,23.95,23.9,23.95,95700.0,23.3221,23.3319,23.2832,23.3319,95700.0
2011-11-11 14:20:00,23.96,23.96,23.92,23.93,50400.0,23.3416,23.3416,23.3027,23.3124,50400.0
2011-11-11 14:30:00,23.93,23.97,23.93,23.93,87900.0,23.3124,23.3514,23.3124,23.3124,87900.0
2011-11-11 14:40:00,23.92,23.95,23.88,23.92,79200.0,23.3027,23.3319,23.2637,23.3027,79200.0
2011-11-11 14:50:00,23.92,23.93,23.83,23.86,85600.0,23.3027,23.3124,23.215,23.2442,85600.0
2011-11-11 15:00:00,23.85,23.88,23.81,23.86,107800.0,23.2345,23.2637,23.1955,23.2442,107800.0
2011-11-11 15:10:00,23.86,23.89,23.83,23.89,65600.0,23.2442,23.2734,23.215,23.2734,65600.0
2011-11-11 15:20:00,23.89,23.9,23.84,23.9,125600.0,23.2734,23.2832,23.2247,23.2832,125600.0
2011-11-11 15:30:00,23.91,23.92,23.86,23.87,97900.0,23.2929,23.3027,23.2442,23.254,97900.0
2011-11-11 15:40:00,23.87,23.9,23.84,23.87,177400.0,23.254,23.2832,23.2247,23.254,177400.0
2011-11-11 15:50:00,23.88,23.92,23.87,23.89,278000.0,23.2637,23.3027,23.254,23.2734,278000.0
2011-11-14 09:30:00,23.74,23.94,23.63,23.78,165700.0,23.1273,23.3221,23.0201,23.1663,165700.0
2011-11-14 09:40:00,23.78,23.86,23.75,23.8,53600.0,23.1663,23.2442,23.1371,23.1858,53600.0
2011-11-14 09:50:00,23.8,23.92,23.72,23.91,117500.0,23.1858,23.3027,23.1078,23.2929,117500.0
2011-11-14 10:00:00,23.91,23.98,23.84,23.98,256600.0,23.2929,23.3611,23.2247,23.3611,256600.0
2011-11-14 10:10:00,23.98,24.07,23.96,23.96,191400.0,23.3611,23.4488,23.3416,23.3416,191400.0
2011-11-14 10:20:00,23.97,24.03,23.95,24.01,110400.0,23.3514,23.4098,23.3319,23.3903,110400.0
2011-11-14 10:30:00,24.01,24.02,23.87,23.91,83200.0,23.3903,23.4001,23.254,23.2929,83200.0
2011-11-14 10:40:00,23.91,23.92,23.78,23.85,63000.0,23.2929,23.3027,23.1663,23.2345,63000.0
2011-11-14 10:50:00,23.85,23.95,23.83,23.9,138500.0,23.2345,23.3319,23.215,23.2832,138500.0
2011-11-14 11:00:00,23.9,23.97,23.86,23.94,126000.0,23.2832,23.3514,23.2442,23.3221,126000.0
2011-11-14 11:10:00,23.95,23.97,23.88,23.91,92200.0,23.3319,23.3514,23.2637,23.2929,92200.0
2011-11-14 11:20:00,23.91,23.96,23.88,23.91,55700.0,23.2929,23.3416,23.2637,23.2929,55700.0
2011-11-14 11:30:00,23.91,24.01,23.91,23.99,258900.0,23.2929,23.3903,23.2929,23.3709,258900.0
2011-11-14 11:40:00,23.98,24.0,23.89,23.91,103000.0,23.3611,23.3806,23.2734,23.2929,103000.0
2011-11-14 11:50:00,23.92,23.93,23.78,23.79,93800.0,23.3027,23.3124,23.1663,23.176,93800.0
2011-11-14 12:00:00,23.79,23.8,23.69,23.75,103400.0,23.176,23.1858,23.0786,23.1371,103400.0
2011-11-14 12:10:00,23.74,23.75,23.63,23.63,67800.0,23.1273,23.1371,23.0201,23.0201,67800.0
2011-11-14 12:20:00,23.63,23.67,23.52,23.56,82600.0,23.0201,23.0591,22.913,22.952,82600.0
2011-11-14 12:30:00,23.56,23.57,23.48,23.55,95600.0,22.952,22.9617,22.874,22.9422,95600.0
2011-11-14 12:40:00,23.55,23.62,23.54,23.61,70900.0,22.9422,23.0104,22.9325,23.0007,70900.0
2011-11-14 12:50:00,23.6,23.64,23.6,23.64,37400.0,22.9909,23.0299,22.9909,23.0299,37400.0
2011-11-14 13:00:00,23.63,23.64,23.59,23.62,62100.0,23.0201,23.0299,22.9812,23.0104,62100.0
2011-11-14 13:10:00,23.63,23.65,23.61,23.63,28200.0,23.0201,23.0396,23.0007,23.0201,28200.0
2011-11-14 13:20:00,23.63,23.64,23.58,23.63,62500.0,23.0201,23.0299,22.9714,23.0201,62500.0
2011-11-14 13:30:00,23.63,23.73,23.63,23.72,83900.0,23.0201,23.1176,23.0201,23.1078,83900.0
2011-11-14 13:40:00,23.71,23.76,23.71,23.76,106600.0,23.0981,23.1468,23.0981,23.1468,106600.0
2011-11-14 13:50:00,23.76,23.77,23.71,23.73,93900.0,23.1468,23.1565,23.0981,23.1176,93900.0
2011-11-14 14:00:00,23.74,23.75,23.7,23.73,61100.0,23.1273,23.1371,23.0883,23.1176,61100.0
2011-11-14 14:10:00,23.73,23.79,23.72,23.72,52200.0,23.1176,23.176,23.1078,23.1078,52200.0
2011-11-14 14:20:00,23.72,23.75,23.67,23.68,131500.0,23.1078,23.1371,23.0591,23.0689,131500.0
2011-11-14 14:30:00,23.68,23.71,23.67,23.68,65100.0,23.0689,23.0981,23.0591,23.0689,65100.0
2011-11-14 14:40:00,23.69,23.71,23.64,23.65,74100.0,23.0786,23.0981,23.0299,23.0396,74100.0
2011-11-14 14:50:00,23.65,23.66,23.58,23.6,70500.0,23.0396,23.0494,22.9714,22.9909,70500.0
2011-11-14 15:00:00,23.6,23.7,23.59,23.69,80900.0,22.9909,23.0883,22.9812,23.0786,80900.0
2011-11-14 15:10:00,23.68,23.71,23.64,23.64,96600.0,23.0689,23.0981,23.0299,23.0299,96600.0
2011-11-14 15:20:00,23.64,23.73,23.64,23.71,98400.0,23.0299,23.1176,23.0299,23.0981,98400.0
2011-11-14 15:30:00,23.71,23.76,23.69,23.69,140400.0,23.0981,23.1468,23.0786,23.0786,140400.0
2011-11-14 15:40:00,23.7,23.75,23.69,23.71,149300.0,23.0883,23.1371,23.0786,23.0981,149300.0
2011-11-14 15:50:00,23.72,23.77,23.71,23.75,411300.0,23.1078,23.1565,23.0981,23.1371,411300.0
2011-11-15 09:30:00,23.57,23.64,23.38,23.58,125100.0,22.9617,23.0299,22.7766,22.9714,125100.0
2011-11-15 09:40:00,23.59,23.76,23.49,23.72,93000.0,22.9812,23.1468,22.8838,23.1078,93000.0
2011-11-15 09:50:00,23.73,23.8,23.68,23.68,138400.0,23.1176,23.1858,23.0689,23.0689,138400.0
2011-11-15 10:00:00,23.69,23.74,23.53,23.53,74900.0,23.0786,23.1273,22.9227,22.9227,74900.0
2011-11-15 10:10:00,23.53,23.55,23.44,23.45,60700.0,22.9227,22.9422,22.8351,22.8448,60700.0
2011-11-15 10:20:00,23.44,23.59,23.44,23.57,59600.0,22.8351,22.9812,22.8351,22.9617,59600.0
2011-11-15 10:30:00,23.56,23.62,23.52,23.56,45800.0,22.952,23.0104,22.913,22.952,45800.0
2011-11-15 10:40:00,23.57,23.64,23.52,23.55,54500.0,22.9617,23.0299,22.913,22.9422,54500.0
2011-11-15 10:50:00,23.55,23.56,23.42,23.42,199100.0,22.9422,22.952,22.8156,22.8156,199100.0
2011-11-15 11:00:00,23.41,23.46,23.38,23.39,89000.0,22.8058,22.8545,22.7766,22.7863,89000.0
2011-11-15 11:10:00,23.4,23.46,23.37,23.37,113400.0,22.7961,22.8545,22.7669,22.7669,113400.0
2011-11-15 11:20:00,23.36,23.4,23.34,23.39,61800.0,22.7571,22.7961,22.7376,22.7863,61800.0
2011-11-15 11:30:00,23.39,23.41,23.34,23.36,98200.0,22.7863,22.8058,22.7376,22.7571,98200.0
2011-11-15 11:40:00,23.36,23.45,23.36,23.44,99900.0,22.7571,22.8448,22.7571,22.8351,99900.0
2011-11-15 11:50:00,23.44,23.5,23.41,23.49,88800.0,22.8351,22.8935,22.8058,22.8838,88800.0
2011-11-15 12:00:00,23.49,23.54,23.48,23.48,140300.0,22.8838,22.9325,22.874,22.874,140300.0
2011-11-15 12:10:00,23.48,23.57,23.48,23.52,40200.0,22.874,22.9617,22.874,22.913,40200.0
2011-11-15 12:20:00,23.52,23.68,23.52,23.65,74400.0,22.913,23.0689,22.913,23.0396,74400.0
2011-11-15 12:30:00,23.65,23.75,23.64,23.71,81600.0,23.0396,23.1371,23.0299,23.0981,81600.0
2011-11-15 12:40:00,23.71,23.74,23.65,23.65,79400.0,23.0981,23.1273,23.0396,23.0396,79400.0
2011-11-15 12:50:00,23.65,23.71,23.64,23.7,47600.0,23.0396,23.0981,23.0299,23.0883,47600.0
2011-11-15 13:00:00,23.7,23.76,23.65,23.68,63100.0,23.0883,23.1468,23.0396,23.0689,63100.0
2011-11-15 13:10:00,23.68,23.69,23.63,23.65,39100.0,23.0689,23.0786,23.0201,23.0396,39100.0
2011-11-15 13:20:00,23.65,23.67,23.6,23.65,67600.0,23.0396,23.0591,22.9909,23.0396,67600.0
2011-11-15 13:30:00,23.66,23.73,23.65,23.72,50900.0,23.0494,23.1176,23.0396,23.1078,50900.0
2011-11-15 13:40:00,23.71,23.72,23.69,23.7,36900.0,23.0981,23.1078,23.0786,23.0883,36900.0
2011-11-15 13:50:00,23.7,23.75,23.69,23.71,64600.0,23.0883,23.1371,23.0786,23.0981,64600.0
2011-11-15 14:00:00,23.71,23.72,23.68,23.71,143400.0,23.0981,23.1078,23.0689,23.0981,143400.0
2011-11-15 14:10:00,23.71,23.82,23.71,23.8,141800.0,23.0981,23.2052,23.0981,23.1858,141800.0
2011-11-15 14:20:00,23.81,23.84,23.78,23.82,89500.0,23.1955,23.2247,23.1663,23.2052,89500.0
2011-11-15 14:30:00,23.82,23.86,23.8,23.8,155400.0,23.2052,23.2442,23.1858,23.1858,155400.0
2011-11-15 14:40:00,23.8,23.83,23.79,23.81,88700.0,23.1858,23.215,23.176,23.1955,88700.0
2011-11-15 14:50:00,23.82,23.89,23.81,23.86,139100.0,23.2052,23.2734,23.1955,23.2442,139100.0
2011-11-15 15:00:00,23.86,23.94,23.85,23.86,320200.0,23.2442,23.3221,23.2345,23.2442,320200.0
2011-11-15 15:10:00,23.86,23.88,23.83,23.85,164400.0,23.2442,23.2637,23.215,23.2345,164400.0
2011-11-15 15:20:00,23.85,23.87,23.83,23.85,70500.0,23.2345,23.254,23.215,23.2345,70500.0
2011-11-15 15:30:00,23.86,23.86,23.79,23.82,191000.0,23.2442,23.2442,23.176,23.2052,191000.0
2011-11-15 15:40:00,23.82,23.84,23.8,23.83,121400.0,23.2052,23.2247,23.1858,23.215,121400.0
2011-11-15 15:50:00,23.84,23.86,23.77,23.81,437100.0,23.2247,23.2442,23.1565,23.1955,437100.0
2011-11-16 09:30:00,23.72,24.0,23.58,23.79,281600.0,23.1078,23.3806,22.9714,23.176,281600.0
2011-11-16 09:40:00,23.79,23.79,23.63,23.67,98900.0,23.176,23.176,23.0201,23.0591,98900.0
2011-11-16 09:50:00,23.67,23.87,23.67,23.83,119100.0,23.0591,23.254,23.0591,23.215,119100.0
2011-11-16 10:00:00,23.82,23.86,23.68,23.7,180600.0,23.2052,23.2442,23.0689,23.0883,180600.0
2011-11-16 10:10:00,23.69,23.78,23.63,23.77,115400.0,23.0786,23.1663,23.0201,23.1565,115400.0
2011-11-16 10:20:00,23.77,23.77,23.62,23.63,66600.0,23.1565,23.1565,23.0104,23.0201,66600.0
2011-11-16 10:30:00,23.63,23.72,23.59,23.68,61600.0,23.0201,23.1078,22.9812,23.0689,61600.0
2011-11-16 10:40:00,23.68,23.74,23.63,23.7,168700.0,23.0689,23.1273,23.0201,23.0883,168700.0
2011-11-16 10:50:00,23.71,23.76,23.71,23.75,60600.0,23.0981,23.1468,23.0981,23.1371,60600.0
2011-11-16 11:00:00,23.75,23.81,23.73,23.79,96200.0,23.1371,23.1955,23.1176,23.176,96200.0
2011-11-16 11:10:00,23.79,23.8,23.71,23.74,51700.0,23.176,23.1858,23.0981,23.1273,51700.0
2011-11-16 11:20:00,23.74,23.77,23.7,23.7,48200.0,23.1273,23.1565,23.0883,23.0883,48200.0
2011-11-16 11:30:00,23.71,23.74,23.67,23.69,52500.0,23.0981,23.1273,23.0591,23.0786,52500.0
2011-11-16 11:40:00,23.68,23.7,23.6,23.63,50700.0,23.0689,23.0883,22.9909,23.0201,50700.0
2011-11-16 11:50:00,23.63,23.65,23.57,23.58,99400.0,23.0201,23.0396,22.9617,22.9714,99400.0
2011-11-16 12:00:00,23.58,23.6,23.55,23.58,65800.0,22.9714,22.9909,22.9422,22.9714,65800.0
2011-11-16 12:10:00,23.58,23.63,23.54,23.61,155300.0,22.9714,23.0201,22.9325,23.0007,155300.0
2011-11-16 12:20:00,23.62,23.63,23.49,23.5,215300.0,23.0104,23.0201,22.8838,22.8935,215300.0
2011-11-16 12:30:00,23.5,23.54,23.48,23.52,127300.0,22.8935,22.9325,22.874,22.913,127300.0
2011-11-16 12:40:00,23.52,23.52,23.45,23.47,118300.0,22.913,22.913,22.8448,22.8643,118300.0
2011-11-16 12:50:00,23.47,23.48,23.38,23.4,109300.0,22.8643,22.874,22.7766,22.7961,109300.0
2011-11-16 13:00:00,23.4,23.41,23.35,23.35,180700.0,22.7961,22.8058,22.7474,22.7474,180700.0
2011-11-16 13:10:00,23.35,23.36,23.27,23.32,219700.0,22.7474,22.7571,22.6694,22.7181,219700.0
2011-11-16 13:20:00,23.32,23.47,23.32,23.46,76700.0,22.7181,22.8643,22.7181,22.8545,76700.0
2011-11-16 13:30:00,23.45,23.47,23.39,23.44,52700.0,22.8448,22.8643,22.7863,22.8351,52700.0
2011-11-16 13:40:00,23.44,23.5,23.43,23.5,63100.0,22.8351,22.8935,22.8253,22.8935,63100.0
2011-11-16 13:50:00,23.5,23.51,23.43,23.45,95600.0,22.8935,22.9032,22.8253,22.8448,95600.0
2011-11-16 14:00:00,23.45,23.55,23.45,23.53,90400.0,22.8448,22.9422,22.8448,22.9227,90400.0
2011-11-16 14:10:00,23.53,23.53,23.4,23.46,96300.0,22.9227,22.9227,22.7961,22.8545,96300.0
2011-11-16 14:20:00,23.45,23.5,23.45,23.46,61500.0,22.8448,22.8935,22.8448,22.8545,61500.0
2011-11-16 14:30:00,23.47,23.5,23.43,23.49,75700.0,22.8643,22.8935,22.8253,22.8838,75700.0
2011-11-16 14:40:00,23.48,23.49,23.41,23.43,63600.0,22.874,22.8838,22.8058,22.8253,63600.0
2011-11-16 14:50:00,23.43,23.44,23.36,23.42,128800.0,22.8253,22.8351,22.7571,22.8156,128800.0
2011-11-16 15:00:00,23.43,23.45,23.39,23.41,136700.0,22.8253,22.8448,22.7863,22.8058,136700.0
2011-11-16 15:10:00,23.41,23.41,23.25,23.27,205600.0,22.8058,22.8058,22.65,22.6694,205600.0
2011-11-16 15:20:00,23.26,23.3,23.2,23.23,176900.0,22.6597,22.6987,22.6012,22.6305,176900.0
2011-11-16 15:30:00,23.22,23.22,22.99,23.13,290900.0,22.6207,22.6207,22.3967,22.5331,290900.0
2011-11-16 15:40:00,23.12,23.18,23.07,23.12,359800.0,22.5233,22.5818,22.4746,22.5233,359800.0
2011-11-16 15:50:00,23.12,23.13,23.04,23.07,663500.0,22.5233,22.5331,22.4454,22.4746,663500.0
2011-11-17 09:30:00,22.96,22.99,22.77,22.78,116900.0,22.3674,22.3967,22.1823,22.1921,116900.0
2011-11-17 09:40:00,22.77,22.83,22.56,22.62,136700.0,22.1823,22.2408,21.9778,22.0362,136700.0
2011-11-17 09:50:00,22.62,22.78,22.59,22.75,87500.0,22.0362,22.1921,22.007,22.1629,87500.0
2011-11-17 10:00:00,22.74,22.81,22.68,22.79,242800.0,22.1531,22.2213,22.0947,22.2018,242800.0
2011-11-17 10:10:00,22.79,22.79,22.7,22.71,85000.0,22.2018,22.2018,22.1142,22.1239,85000.0
2011-11-17 10:20:00,22.7,22.78,22.66,22.78,160700.0,22.1142,22.1921,22.0752,22.1921,160700.0
2011-11-17 10:30:00,22.78,22.89,22.69,22.83,127400.0,22.1921,22.2992,22.1044,22.2408,127400.0
2011-11-17 10:40:00,22.83,22.91,22.82,22.84,67600.0,22.2408,22.3187,22.2311,22.2505,67600.0
2011-11-17 10:50:00,22.84,22.93,22.81,22.86,189000.0,22.2505,22.3382,22.2213,22.27,189000.0
2011-11-17 11:00:00,22.86,22.87,22.73,22.77,237900.0,22.27,22.2798,22.1434,22.1823,237900.0
2011-11-17 11:10:00,22.77,22.8,22.73,22.8,104200.0,22.1823,22.2116,22.1434,22.2116,104200.0
2011-11-17 11:20:00,22.79,22.79,22.65,22.76,171600.0,22.2018,22.2018,22.0654,22.1726,171600.0
2011-11-17 11:30:00,22.76,22.81,22.75,22.8,147000.0,22.1726,22.2213,22.1629,22.2116,147000.0
2011-11-17 11:40:00,22.8,22.9,22.79,22.81,98500.0,22.2116,22.309,22.2018,22.2213,98500.0
2011-11-17 11:50:00,22.81,22.84,22.73,22.77,86100.0,22.2213,22.2505,22.1434,22.1823,86100.0
2011-11-17 12:00:00,22.78,22.8,22.72,22.76,197200.0,22.1921,22.2116,22.1336,22.1726,197200.0
2011-11-17 12:10:00,22.76,22.76,22.61,22.67,76600.0,22.1726,22.1726,22.0265,22.0849,76600.0
2011-11-17 12:20:00,22.66,22.67,22.51,22.51,85800.0,22.0752,22.0849,21.9291,21.9291,85800.0
2011-11-17 12:30:00,22.51,22.52,22.27,22.33,269900.0,21.9291,21.9388,21.6952,21.7537,269900.0
2011-11-17 12:40:00,22.33,22.38,22.29,22.34,90600.0,21.7537,21.8024,21.7147,21.7634,90600.0
2011-11-17 12:50:00,22.35,22.44,22.34,22.41,62100.0,21.7732,21.8609,21.7634,21.8316,62100.0
2011-11-17 13:00:00,22.42,22.42,22.23,22.25,189800.0,21.8414,21.8414,21.6563,21.6758,189800.0
2011-11-17 13:10:00,22.26,22.39,22.19,22.37,158500.0,21.6855,21.8122,21.6173,21.7927,158500.0
2011-11-17 13:20:00,22.37,22.42,22.33,22.35,97400.0,21.7927,21.8414,21.7537,21.7732,97400.0
2011-11-17 13:30:00,22.36,22.38,22.3,22.31,65300.0,21.7829,21.8024,21.7245,21.7342,65300.0
2011-11-17 13:40:00,22.32,22.36,22.23,22.27,66400.0,21.744,21.7829,21.6563,21.6952,66400.0
2011-11-17 13:50:00,22.27,22.3,22.18,22.29,136400.0,21.6952,21.7245,21.6076,21.7147,136400.0
2011-11-17 14:00:00,22.28,22.36,22.26,22.33,84400.0,21.705,21.7829,21.6855,21.7537,84400.0
2011-11-17 14:10:00,22.34,22.36,22.29,22.32,138900.0,21.7634,21.7829,21.7147,21.744,138900.0
2011-11-17 14:20:00,22.32,22.35,22.26,22.32,72900.0,21.744,21.7732,21.6855,21.744,72900.0
2011-11-17 14:30:00,22.32,22.36,22.28,22.28,82500.0,21.744,21.7829,21.705,21.705,82500.0
2011-11-17 14:40:00,22.28,22.38,22.26,22.36,133800.0,21.705,21.8024,21.6855,21.7829,133800.0
2011-11-17 14:50:00,22.36,22.39,22.35,22.36,80000.0,21.7829,21.8122,21.7732,21.7829,80000.0
2011-11-17 15:00:00,22.37,22.4,22.29,22.29,116500.0,21.7927,21.8219,21.7147,21.7147,116500.0
2011-11-17 15:10:00,22.3,22.31,22.26,22.29,109300.0,21.7245,21.7342,21.6855,21.7147,109300.0
2011-11-17 15:20:00,22.29,22.38,22.25,22.3,158600.0,21.7147,21.8024,21.6758,21.7245,158600.0
2011-11-17 15:30:00,22.3,22.34,22.25,22.25,135600.0,21.7245,21.7634,21.6758,21.6758,135600.0
2011-11-17 15:40:00,22.25,22.3,22.22,22.29,242200.0,21.6758,21.7245,21.6465,21.7147,242200.0
2011-11-17 15:50:00,22.29,22.33,22.23,22.32,618300.0,21.7147,21.7537,21.6563,21.744,618300.0
2011-11-18 09:30:00,22.43,22.47,22.08,22.13,345700.0,21.8511,21.8901,21.5102,21.5589,345700.0
2011-11-18 09:40:00,22.12,22.2,22.09,22.18,96000.0,21.5491,21.6271,21.5199,21.6076,96000.0
2011-11-18 09:50:00,22.18,22.22,22.08,22.17,95700.0,21.6076,21.6465,21.5102,21.5978,95700.0
2011-11-18 10:00:00,22.18,22.27,22.15,22.17,111000.0,21.6076,21.6952,21.5783,21.5978,111000.0
2011-11-18 10:10:00,22.17,22.27,22.12,22.21,55700.0,21.5978,21.6952,21.5491,21.6368,55700.0
2011-11-18 10:20:00,22.21,22.22,22.07,22.14,103900.0,21.6368,21.6465,21.5004,21.5686,103900.0
2011-11-18 10:30:00,22.14,22.31,22.13,22.3,73200.0,21.5686,21.7342,21.5589,21.7245,73200.0
2011-11-18 10:40:00,22.3,22.33,22.21,22.31,38500.0,21.7245,21.7537,21.6368,21.7342,38500.0
2011-11-18 10:50:00,22.32,22.35,22.24,22.25,86300.0,21.744,21.7732,21.666,21.6758,86300.0
2011-11-18 11:00:00,22.25,22.3,22.22,22.23,59800.0,21.6758,21.7245,21.6465,21.6563,59800.0
2011-11-18 11:10:00,22.23,22.29,22.23,22.26,59500.0,21.6563,21.7147,21.6563,21.6855,59500.0
2011-11-18 11:20:00,22.26,22.29,22.21,22.22,71700.0,21.6855,21.7147,21.6368,21.6465,71700.0
2011-11-18 11:30:00,22.23,22.25,22.12,22.18,52800.0,21.6563,21.6758,21.5491,21.6076,52800.0
2011-11-18 11:40:00,22.17,22.21,22.1,22.12,37100.0,21.5978,21.6368,21.5296,21.5491,37100.0
2011-11-18 11:50:00,22.12,22.16,22.11,22.11,42200.0,21.5491,21.5881,21.5394,21.5394,42200.0
2011-11-18 12:00:00,22.12,22.13,22.03,22.05,122200.0,21.5491,21.5589,21.4614,21.4809,122200.0
2011-11-18 12:10:00,22.06,22.09,22.0,22.01,100600.0,21.4907,21.5199,21.4322,21.442,100600.0
2011-11-18 12:20:00,22.01,22.05,21.96,22.05,132500.0,21.442,21.4809,21.3932,21.4809,132500.0
2011-11-18 12:30:00,22.05,22.11,21.99,21.99,168000.0,21.4809,21.5394,21.4225,21.4225,168000.0
2011-11-18 12:40:00,22.0,22.05,21.98,21.98,73900.0,21.4322,21.4809,21.4127,21.4127,73900.0
2011-11-18 12:50:00,21.98,21.98,21.92,21.95,48300.0,21.4127,21.4127,21.3543,21.3835,48300.0
2011-11-18 13:00:00,21.95,21.98,21.94,21.97,54800.0,21.3835,21.4127,21.3738,21.403,54800.0
2011-11-18 13:10:00,21.97,22.04,21.96,22.02,40800.0,21.403,21.4712,21.3932,21.4517,40800.0
2011-11-18 13:20:00,22.02,22.02,21.97,21.99,52000.0,21.4517,21.4517,21.403,21.4225,52000.0
2011-11-18 13:30:00,21.99,22.09,21.99,22.09,74200.0,21.4225,21.5199,21.4225,21.5199,74200.0
2011-11-18 13:40:00,22.09,22.11,22.03,22.05,51700.0,21.5199,21.5394,21.4614,21.4809,51700.0
2011-11-18 13:50:00,22.05,22.09,22.04,22.04,75100.0,21.4809,21.5199,21.4712,21.4712,75100.0
2011-11-18 14:00:00,22.05,22.07,21.99,22.04,51300.0,21.4809,21.5004,21.4225,21.4712,51300.0
2011-11-18 14:10:00,22.04,22.14,22.03,22.09,111000.0,21.4712,21.5686,21.4614,21.5199,111000.0
2011-11-18 14:20:00,22.09,22.14,22.07,22.1,104200.0,21.5199,21.5686,21.5004,21.5296,104200.0
2011-11-18 14:30:00,22.1,22.22,22.1,22.18,210800.0,21.5296,21.6465,21.5296,21.6076,210800.0
2011-11-18 14:40:00,22.18,22.23,22.13,22.14,84600.0,21.6076,21.6563,21.5589,21.5686,84600.0
2011-11-18 14:50:00,22.14,22.15,22.08,22.11,57000.0,21.5686,21.5783,21.5102,21.5394,57000.0
2011-11-18 15:00:00,22.11,22.14,22.07,22.11,62500.0,21.5394,21.5686,21.5004,21.5394,62500.0
2011-11-18 15:10:00,22.11,22.14,22.06,22.11,73600.0,21.5394,21.5686,21.4907,21.5394,73600.0
2011-11-18 15:20:00,22.11,22.11,22.04,22.07,58000.0,21.5394,21.5394,21.4712,21.5004,58000.0
2011-11-18 15:30:00,22.07,22.12,22.04,22.06,107900.0,21.5004,21.5491,21.4712,21.4907,107900.0
2011-11-18 15:40:00,22.05,22.09,22.01,22.04,246800.0,21.4809,21.5199,21.442,21.4712,246800.0
2011-11-18 15:50:00,22.03,22.06,21.99,22.0,509300.0,21.4614,21.4907,21.4225,21.4322,509300.0
2011-11-21 09:30:00,21.56,21.75,21.43,21.43,117300.0,21.0036,21.1887,20.8769,20.8769,117300.0
2011-11-21 09:40:00,21.43,21.45,21.33,21.35,260400.0,20.8769,20.8964,20.7795,20.799,260400.0
2011-11-21 09:50:00,21.35,21.36,21.2,21.23,178300.0,20.799,20.8087,20.6529,20.6821,178300.0
2011-11-21 10:00:00,21.23,21.25,20.99,21.0,433800.0,20.6821,20.7016,20.4483,20.458,433800.0
2011-11-21 10:10:00,21.0,21.09,20.99,20.99,1055900.0,20.458,20.5457,20.4483,20.4483,1055900.0
2011-11-21 10:20:00,20.99,21.0,20.93,20.95,285400.0,20.4483,20.458,20.3898,20.4093,285400.0
2011-11-21 10:30:00,20.96,21.03,20.89,20.98,194500.0,20.4191,20.4873,20.3509,20.4385,194500.0
2011-11-21 10:40:00,20.99,21.04,20.97,21.01,235000.0,20.4483,20.497,20.4288,20.4678,235000.0
2011-11-21 10:50:00,21.02,21.1,21.02,21.08,143000.0,20.4775,20.5554,20.4775,20.536,143000.0
2011-11-21 11:00:00,21.08,21.15,21.05,21.07,129000.0,20.536,20.6042,20.5067,20.5262,129000.0
2011-11-21 11:10:00,21.08,21.25,21.08,21.24,214000.0,20.536,20.7016,20.536,20.6918,214000.0
2011-11-21 11:20:00,21.24,21.27,21.17,21.22,198100.0,20.6918,20.7211,20.6236,20.6723,198100.0
2011-11-21 11:30:00,21.22,21.28,21.19,21.26,196000.0,20.6723,20.7308,20.6431,20.7113,196000.0
2011-11-21 11:40:00,21.26,21.27,21.19,21.22,88300.0,20.7113,20.7211,20.6431,20.6723,88300.0
2011-11-21 11:50:00,21.22,21.35,21.21,21.33,84900.0,20.6723,20.799,20.6626,20.7795,84900.0
2011-11-21 12:00:00,21.32,21.39,21.32,21.35,96100.0,20.7698,20.838,20.7698,20.799,96100.0
2011-11-21 12:10:00,21.36,21.46,21.34,21.41,101200.0,20.8087,20.9062,20.7892,20.8574,101200.0
2011-11-21 12:20:00,21.41,21.44,21.35,21.36,111700.0,20.8574,20.8867,20.799,20.8087,111700.0
2011-11-21 12:30:00,21.34,21.48,21.33,21.47,85100.0,20.7892,20.9256,20.7795,20.9159,85100.0
2011-11-21 12:40:00,21.47,21.56,21.46,21.56,99200.0,20.9159,21.0036,20.9062,21.0036,99200.0
2011-11-21 12:50:00,21.56,21.57,21.53,21.55,91000.0,21.0036,21.0133,20.9743,20.9938,91000.0
2011-11-21 13:00:00,21.55,21.68,21.54,21.63,281300.0,20.9938,21.1205,20.9841,21.0718,281300.0
2011-11-21 13:10:00,21.64,21.67,21.59,21.64,199200.0,21.0815,21.1107,21.0328,21.0815,199200.0
2011-11-21 13:20:00,21.63,21.68,21.63,21.66,101700.0,21.0718,21.1205,21.0718,21.101,101700.0
2011-11-21 13:30:00,21.65,21.66,21.57,21.57,75700.0,21.0912,21.101,21.0133,21.0133,75700.0
2011-11-21 13:40:00,21.57,21.58,21.52,21.54,40900.0,21.0133,21.0231,20.9646,20.9841,40900.0
2011-11-21 13:50:00,21.54,21.55,21.43,21.44,50500.0,20.9841,20.9938,20.8769,20.8867,50500.0
2011-11-21 14:00:00,21.44,21.48,21.43,21.48,34300.0,20.8867,20.9256,20.8769,20.9256,34300.0
2011-11-21 14:10:00,21.48,21.66,21.48,21.63,89300.0,20.9256,21.101,20.9256,21.0718,89300.0
2011-11-21 14:20:00,21.63,21.63,21.59,21.61,55500.0,21.0718,21.0718,21.0328,21.0523,55500.0
2011-11-21 14:30:00,21.61,21.66,21.6,21.64,46500.0,21.0523,21.101,21.0425,21.0815,46500.0
2011-11-21 14:40:00,21.62,21.71,21.62,21.65,70000.0,21.062,21.1497,21.062,21.0912,70000.0
2011-11-21 14:50:00,21.66,21.66,21.61,21.62,88500.0,21.101,21.101,21.0523,21.062,88500.0
2011-11-21 15:00:00,21.62,21.64,21.54,21.59,106800.0,21.062,21.0815,20.9841,21.0328,106800.0
2011-11-21 15:10:00,21.58,21.64,21.55,21.62,107200.0,21.0231,21.0815,20.9938,21.062,107200.0
2011-11-21 15:20:00,21.62,21.78,21.61,21.77,231300.0,21.062,21.2179,21.0523,21.2082,231300.0
2011-11-21 15:30:00,21.77,21.79,21.7,21.73,144000.0,21.2082,21.2276,21.14,21.1692,144000.0
2011-11-21 15:40:00,21.73,21.73,21.65,21.72,174100.0,21.1692,21.1692,21.0912,21.1594,174100.0
2011-11-21 15:50:00,21.71,21.72,21.62,21.63,368600.0,21.1497,21.1594,21.062,21.0718,368600.0
2011-11-22 09:30:00,21.57,21.76,21.4,21.75,148000.0,21.0133,21.1984,20.8477,21.1887,148000.0
2011-11-22 09:40:00,21.75,21.9,21.75,21.88,86200.0,21.1887,21.3348,21.1887,21.3153,86200.0
2011-11-22 09:50:00,21.87,21.99,21.87,21.93,138500.0,21.3056,21.4225,21.3056,21.364,138500.0
2011-11-22 10:00:00,21.94,21.97,21.77,21.79,206300.0,21.3738,21.403,21.2082,21.2276,206300.0
2011-11-22 10:10:00,21.79,21.93,21.78,21.87,182300.0,21.2276,21.364,21.2179,21.3056,182300.0
2011-11-22 10:20:00,21.88,21.97,21.84,21.97,153700.0,21.3153,21.403,21.2763,21.403,153700.0
2011-11-22 10:30:00,21.97,21.98,21.8,21.82,60800.0,21.403,21.4127,21.2374,21.2569,60800.0
2011-11-22 10:40:00,21.82,21.85,21.74,21.8,122300.0,21.2569,21.2861,21.1789,21.2374,122300.0
2011-11-22 10:50:00,21.8,21.83,21.68,21.72,91500.0,21.2374,21.2666,21.1205,21.1594,91500.0
2011-11-22 11:00:00,21.72,21.77,21.68,21.72,134700.0,21.1594,21.2082,21.1205,21.1594,134700.0
2011-11-22 11:10:00,21.72,21.83,21.71,21.82,88600.0,21.1594,21.2666,21.1497,21.2569,88600.0
2011-11-22 11:20:00,21.82,21.83,21.73,21.76,70700.0,21.2569,21.2666,21.1692,21.1984,70700.0
2011-11-22 11:30:00,21.76,21.78,21.7,21.71,63200.0,21.1984,21.2179,21.14,21.1497,63200.0
2011-11-22 11:40:00,21.71,21.74,21.69,21.74,35800.0,21.1497,21.1789,21.1302,21.1789,35800.0
2011-11-22 11:50:00,21.73,21.89,21.73,21.88,59600.0,21.1692,21.3251,21.1692,21.3153,59600.0
2011-11-22 12:00:00,21.88,22.04,21.87,22.03,109400.0,21.3153,21.4712,21.3056,21.4614,109400.0
2011-11-22 12:10:00,22.03,22.04,21.96,21.97,70800.0,21.4614,21.4712,21.3932,21.403,70800.0
2011-11-22 12:20:00,21.98,22.0,21.9,21.92,64400.0,21.4127,21.4322,21.3348,21.3543,64400.0
2011-11-22 12:30:00,21.91,22.02,21.9,21.98,75400.0,21.3445,21.4517,21.3348,21.4127,75400.0
2011-11-22 12:40:00,21.98,22.03,21.96,21.99,65700.0,21.4127,21.4614,21.3932,21.4225,65700.0
2011-11-22 12:50:00,21.99,22.09,21.99,22.09,63900.0,21.4225,21.5199,21.4225,21.5199,63900.0
2011-11-22 13:00:00,22.1,22.11,21.99,22.01,55700.0,21.5296,21.5394,21.4225,21.442,55700.0
2011-11-22 13:10:00,22.01,22.11,21.98,22.1,102100.0,21.442,21.5394,21.4127,21.5296,102100.0
2011-11-22 13:20:00,22.1,22.11,22.02,22.03,72500.0,21.5296,21.5394,21.4517,21.4614,72500.0
2011-11-22 13:30:00,22.02,22.06,22.01,22.06,62300.0,21.4517,21.4907,21.442,21.4907,62300.0
2011-11-22 13:40:00,22.06,22.07,22.0,22.05,63800.0,21.4907,21.5004,21.4322,21.4809,63800.0
2011-11-22 13:50:00,22.04,22.06,21.97,21.97,89200.0,21.4712,21.4907,21.403,21.403,89200.0
2011-11-22 14:00:00,21.97,21.98,21.93,21.95,46300.0,21.403,21.4127,21.364,21.3835,46300.0
2011-11-22 14:10:00,21.95,22.02,21.95,21.98,52900.0,21.3835,21.4517,21.3835,21.4127,52900.0
2011-11-22 14:20:00,21.97,21.98,21.89,21.95,84500.0,21.403,21.4127,21.3251,21.3835,84500.0
2011-11-22 14:30:00,21.95,21.96,21.88,21.88,98300.0,21.3835,21.3932,21.3153,21.3153,98300.0
2011-11-22 14:40:00,21.88,21.95,21.88,21.91,49200.0,21.3153,21.3835,21.3153,21.3445,49200.0
2011-11-22 14:50:00,21.9,21.91,21.81,21.86,55700.0,21.3348,21.3445,21.2471,21.2958,55700.0
2011-11-22 15:00:00,21.86,21.88,21.78,21.8,109800.0,21.2958,21.3153,21.2179,21.2374,109800.0
2011-11-22 15:10:00,21.81,21.85,21.78,21.84,71800.0,21.2471,21.2861,21.2179,21.2763,71800.0
2011-11-22 15:20:00,21.83,21.91,21.82,21.86,71300.0,21.2666,21.3445,21.2569,21.2958,71300.0
2011-11-22 15:30:00,21.85,21.92,21.83,21.83,101600.0,21.2861,21.3543,21.2666,21.2666,101600.0
2011-11-22 15:40:00,21.83,21.87,21.8,21.87,118200.0,21.2666,21.3056,21.2374,21.3056,118200.0
2011-11-22 15:50:00,21.86,21.93,21.84,21.86,368500.0,21.2958,21.364,21.2763,21.2958,368500.0
2011-11-23 09:30:00,21.6,21.67,21.56,21.61,76700.0,21.0425,21.1107,21.0036,21.0523,76700.0
2011-11-23 09:40:00,21.59,21.61,21.47,21.47,77600.0,21.0328,21.0523,20.9159,20.9159,77600.0
2011-11-23 09:50:00,21.48,21.48,21.39,21.39,138400.0,20.9256,20.9256,20.838,20.838,138400.0
2011-11-23 10:00:00,21.4,21.42,21.34,21.4,120100.0,20.8477,20.8672,20.7892,20.8477,120100.0
2011-11-23 10:10:00,21.4,21.42,21.28,21.3,292000.0,20.8477,20.8672,20.7308,20.7503,292000.0
2011-11-23 10:20:00,21.29,21.34,21.27,21.29,50900.0,20.7405,20.7892,20.7211,20.7405,50900.0
2011-11-23 10:30:00,21.29,21.3,21.23,21.29,49700.0,20.7405,20.7503,20.6821,20.7405,49700.0
2011-11-23 10:40:00,21.28,21.32,21.23,21.29,37800.0,20.7308,20.7698,20.6821,20.7405,37800.0
2011-11-23 10:50:00,21.29,21.38,21.28,21.35,51700.0,20.7405,20.8282,20.7308,20.799,51700.0
2011-11-23 11:00:00,21.33,21.37,21.25,21.25,79200.0,20.7795,20.8185,20.7016,20.7016,79200.0
2011-11-23 11:10:00,21.25,21.29,21.2,21.24,85700.0,20.7016,20.7405,20.6529,20.6918,85700.0
2011-11-23 11:20:00,21.24,21.25,21.2,21.21,79200.0,20.6918,20.7016,20.6529,20.6626,79200.0
2011-11-23 11:30:00,21.21,21.28,21.16,21.27,95300.0,20.6626,20.7308,20.6139,20.7211,95300.0
2011-11-23 11:40:00,21.27,21.28,21.23,21.27,43900.0,20.7211,20.7308,20.6821,20.7211,43900.0
2011-11-23 11:50:00,21.27,21.3,21.23,21.26,34200.0,20.7211,20.7503,20.6821,20.7113,34200.0
2011-11-23 12:00:00,21.26,21.34,21.26,21.29,60600.0,20.7113,20.7892,20.7113,20.7405,60600.0
2011-11-23 12:10:00,21.29,21.31,21.27,21.27,31700.0,20.7405,20.76,20.7211,20.7211,31700.0
2011-11-23 12:20:00,21.28,21.34,21.27,21.28,56900.0,20.7308,20.7892,20.7211,20.7308,56900.0
2011-11-23 12:30:00,21.27,21.28,21.19,21.19,57400.0,20.7211,20.7308,20.6431,20.6431,57400.0
2011-11-23 12:40:00,21.19,21.22,21.16,21.2,52000.0,20.6431,20.6723,20.6139,20.6529,52000.0
2011-11-23 12:50:00,21.2,21.31,21.19,21.3,70300.0,20.6529,20.76,20.6431,20.7503,70300.0
2011-11-23 13:00:00,21.31,21.32,21.28,21.31,63500.0,20.76,20.7698,20.7308,20.76,63500.0
2011-11-23 13:10:00,21.3,21.3,21.19,21.2,108500.0,20.7503,20.7503,20.6431,20.6529,108500.0
2011-11-23 13:20:00,21.21,21.25,21.16,21.24,96700.0,20.6626,20.7016,20.6139,20.6918,96700.0
2011-11-23 13:30:00,21.23,21.26,21.23,21.24,27100.0,20.6821,20.7113,20.6821,20.6918,27100.0
2011-11-23 13:40:00,21.24,21.25,21.14,21.16,51300.0,20.6918,20.7016,20.5944,20.6139,51300.0
2011-11-23 13:50:00,21.15,21.19,21.07,21.11,103400.0,20.6042,20.6431,20.5262,20.5652,103400.0
2011-11-23 14:00:00,21.11,21.15,21.09,21.12,78200.0,20.5652,20.6042,20.5457,20.5749,78200.0
2011-11-23 14:10:00,21.12,21.13,21.03,21.07,55700.0,20.5749,20.5847,20.4873,20.5262,55700.0
2011-11-23 14:20:00,21.06,21.09,21.02,21.03,57300.0,20.5165,20.5457,20.4775,20.4873,57300.0
2011-11-23 14:30:00,21.03,21.1,21.02,21.09,104300.0,20.4873,20.5554,20.4775,20.5457,104300.0
2011-11-23 14:40:00,21.1,21.11,21.02,21.03,88900.0,20.5554,20.5652,20.4775,20.4873,88900.0
2011-11-23 14:50:00,21.03,21.03,21.0,21.0,82800.0,20.4873,20.4873,20.458,20.458,82800.0
2011-11-23 15:00:00,21.0,21.13,20.98,21.11,142900.0,20.458,20.5847,20.4385,20.5652,142900.0
2011-11-23 15:10:00,21.11,21.17,21.1,21.12,127900.0,20.5652,20.6236,20.5554,20.5749,127900.0
2011-11-23 15:20:00,21.12,21.14,21.07,21.08,133300.0,20.5749,20.5944,20.5262,20.536,133300.0
2011-11-23 15:30:00,21.08,21.12,21.07,21.1,119700.0,20.536,20.5749,20.5262,20.5554,119700.0
2011-11-23 15:40:00,21.1,21.14,21.05,21.07,330400.0,20.5554,20.5944,20.5067,20.5262,330400.0
2011-11-23 15:50:00,21.06,21.09,20.94,20.94,432300.0,20.5165,20.5457,20.3996,20.3996,432300.0
2011-11-25 09:30:00,20.87,20.99,20.83,20.95,106100.0,20.3314,20.4483,20.2924,20.4093,106100.0
2011-11-25 09:40:00,20.94,21.04,20.89,20.91,242600.0,20.3996,20.497,20.3509,20.3703,242600.0
2011-11-25 09:50:00,20.9,21.02,20.86,20.89,74500.0,20.3606,20.4775,20.3216,20.3509,74500.0
2011-11-25 10:00:00,20.88,21.0,20.84,20.99,92000.0,20.3411,20.458,20.3022,20.4483,92000.0
2011-11-25 10:10:00,20.99,21.06,20.95,21.06,203700.0,20.4483,20.5165,20.4093,20.5165,203700.0
2011-11-25 10:20:00,21.07,21.15,21.05,21.09,85300.0,20.5262,20.6042,20.5067,20.5457,85300.0
2011-11-25 10:30:00,21.08,21.18,21.05,21.15,58500.0,20.536,20.6334,20.5067,20.6042,58500.0
2011-11-25 10:40:00,21.15,21.2,21.14,21.17,49900.0,20.6042,20.6529,20.5944,20.6236,49900.0
2011-11-25 10:50:00,21.18,21.21,21.06,21.07,106800.0,20.6334,20.6626,20.5165,20.5262,106800.0
2011-11-25 11:00:00,21.08,21.11,21.02,21.1,47800.0,20.536,20.5652,20.4775,20.5554,47800.0
2011-11-25 11:10:00,21.1,21.11,21.04,21.08,105200.0,20.5554,20.5652,20.497,20.536,105200.0
2011-11-25 11:20:00,21.08,21.11,21.02,21.02,49200.0,20.536,20.5652,20.4775,20.4775,49200.0
2011-11-25 11:30:00,21.02,21.06,20.95,21.02,232000.0,20.4775,20.5165,20.4093,20.4775,232000.0
2011-11-25 11:40:00,21.02,21.03,20.95,21.0,70800.0,20.4775,20.4873,20.4093,20.458,70800.0
2011-11-25 11:50:00,21.0,21.0,20.87,20.95,79200.0,20.458,20.458,20.3314,20.4093,79200.0
2011-11-25 12:00:00,20.94,20.97,20.9,20.9,87700.0,20.3996,20.4288,20.3606,20.3606,87700.0
2011-11-25 12:10:00,20.91,20.94,20.9,20.93,61100.0,20.3703,20.3996,20.3606,20.3898,61100.0
2011-11-25 12:20:00,20.93,21.01,20.92,21.01,55800.0,20.3898,20.4678,20.3801,20.4678,55800.0
2011-11-25 12:30:00,21.01,21.04,20.99,21.02,106000.0,20.4678,20.497,20.4483,20.4775,106000.0
2011-11-25 12:40:00,21.02,21.02,20.88,20.9,82400.0,20.4775,20.4775,20.3411,20.3606,82400.0
2011-11-25 12:50:00,20.9,20.95,20.82,20.82,174500.0,20.3606,20.4093,20.2827,20.2827,174500.0
2011-11-28 09:30:00,21.98,22.44,21.51,21.95,386600.0,21.4127,21.8609,20.9549,21.3835,386600.0
2011-11-28 09:40:00,21.96,22.02,21.76,21.79,456800.0,21.3932,21.4517,21.1984,21.2276,456800.0
2011-11-28 09:50:00,21.79,22.03,21.78,22.03,394500.0,21.2276,21.4614,21.2179,21.4614,394500.0
2011-11-28 10:00:00,22.02,22.17,21.98,22.17,396200.0,21.4517,21.5978,21.4127,21.5978,396200.0
2011-11-28 10:10:00,22.16,22.29,22.15,22.27,283300.0,21.5881,21.7147,21.5783,21.6952,283300.0
2011-11-28 10:20:00,22.26,22.32,22.23,22.25,230700.0,21.6855,21.744,21.6563,21.6758,230700.0
2011-11-28 10:30:00,22.26,22.33,22.23,22.26,278700.0,21.6855,21.7537,21.6563,21.6855,278700.0
2011-11-28 10:40:00,22.26,22.28,22.21,22.21,157000.0,21.6855,21.705,21.6368,21.6368,157000.0
2011-11-28 10:50:00,22.21,22.25,22.13,22.14,224300.0,21.6368,21.6758,21.5589,21.5686,224300.0
2011-11-28 11:00:00,22.15,22.2,22.12,22.19,259700.0,21.5783,21.6271,21.5491,21.6173,259700.0
2011-11-28 11:10:00,22.19,22.2,22.1,22.11,98500.0,21.6173,21.6271,21.5296,21.5394,98500.0
2011-11-28 11:20:00,22.11,22.17,22.05,22.17,143900.0,21.5394,21.5978,21.4809,21.5978,143900.0
2011-11-28 11:30:00,22.17,22.23,22.16,22.19,92900.0,21.5978,21.6563,21.5881,21.6173,92900.0
2011-11-28 11:40:00,22.19,22.25,22.15,22.17,249500.0,21.6173,21.6758,21.5783,21.5978,249500.0
2011-11-28 11:50:00,22.16,22.2,22.14,22.2,63900.0,21.5881,21.6271,21.5686,21.6271,63900.0
2011-11-28 12:00:00,22.19,22.23,22.11,22.12,136400.0,21.6173,21.6563,21.5394,21.5491,136400.0
2011-11-28 12:10:00,22.13,22.17,22.12,22.15,77900.0,21.5589,21.5978,21.5491,21.5783,77900.0
2011-11-28 12:20:00,22.15,22.19,22.1,22.13,142700.0,21.5783,21.6173,21.5296,21.5589,142700.0
2011-11-28 12:30:00,22.13,22.14,22.09,22.13,157400.0,21.5589,21.5686,21.5199,21.5589,157400.0
2011-11-28 12:40:00,22.13,22.14,22.07,22.1,119900.0,21.5589,21.5686,21.5004,21.5296,119900.0
2011-11-28 12:50:00,22.1,22.12,22.05,22.08,288600.0,21.5296,21.5491,21.4809,21.5102,288600.0
2011-11-28 13:00:00,22.08,22.13,22.07,22.11,106500.0,21.5102,21.5589,21.5004,21.5394,106500.0
2011-11-28 13:10:00,22.12,22.18,22.08,22.18,134700.0,21.5491,21.6076,21.5102,21.6076,134700.0
2011-11-28 13:20:00,22.18,22.26,22.17,22.25,83300.0,21.6076,21.6855,21.5978,21.6758,83300.0
2011-11-28 13:30:00,22.26,22.33,22.25,22.27,181800.0,21.6855,21.7537,21.6758,21.6952,181800.0
2011-11-28 13:40:00,22.26,22.27,22.25,22.26,41700.0,21.6855,21.6952,21.6758,21.6855,41700.0
2011-11-28 13:50:00,22.26,22.27,22.2,22.21,63300.0,21.6855,21.6952,21.6271,21.6368,63300.0
2011-11-28 14:00:00,22.2,22.21,22.17,22.19,94900.0,21.6271,21.6368,21.5978,21.6173,94900.0
2011-11-28 14:10:00,22.19,22.22,22.17,22.19,55000.0,21.6173,21.6465,21.5978,21.6173,55000.0
2011-11-28 14:20:00,22.19,22.21,22.12,22.14,62500.0,21.6173,21.6368,21.5491,21.5686,62500.0
2011-11-28 14:30:00,22.14,22.15,22.1,22.12,84400.0,21.5686,21.5783,21.5296,21.5491,84400.0
2011-11-28 14:40:00,22.12,22.15,22.06,22.08,114000.0,21.5491,21.5783,21.4907,21.5102,114000.0
2011-11-28 14:50:00,22.06,22.1,22.05,22.09,79900.0,21.4907,21.5296,21.4809,21.5199,79900.0
2011-11-28 15:00:00,22.09,22.1,21.96,22.03,241100.0,21.5199,21.5296,21.3932,21.4614,241100.0
2011-11-28 15:10:00,22.03,22.06,21.93,22.02,159600.0,21.4614,21.4907,21.364,21.4517,159600.0
2011-11-28 15:20:00,22.02,22.06,21.98,22.0,193400.0,21.4517,21.4907,21.4127,21.4322,193400.0
2011-11-28 15:30:00,22.0,22.08,21.95,22.02,200800.0,21.4322,21.5102,21.3835,21.4517,200800.0
2011-11-28 15:40:00,22.01,22.02,21.93,21.98,194300.0,21.442,21.4517,21.364,21.4127,194300.0
2011-11-28 15:50:00,21.98,22.09,21.97,22.09,579500.0,21.4127,21.5199,21.403,21.5199,579500.0
2011-11-29 09:30:00,22.15,22.21,21.97,22.04,166000.0,21.5783,21.6368,21.403,21.4712,166000.0
2011-11-29 09:40:00,22.07,22.18,22.03,22.1,80600.0,21.5004,21.6076,21.4614,21.5296,80600.0
2011-11-29 09:50:00,22.1,22.11,22.05,22.08,105600.0,21.5296,21.5394,21.4809,21.5102,105600.0
2011-11-29 10:00:00,22.08,22.14,21.99,22.06,167000.0,21.5102,21.5686,21.4225,21.4907,167000.0
2011-11-29 10:10:00,22.06,22.14,22.06,22.13,122600.0,21.4907,21.5686,21.4907,21.5589,122600.0
2011-11-29 10:20:00,22.14,22.14,22.07,22.08,210500.0,21.5686,21.5686,21.5004,21.5102,210500.0
2011-11-29 10:30:00,22.07,22.09,21.92,21.93,88000.0,21.5004,21.5199,21.3543,21.364,88000.0
2011-11-29 10:40:00,21.94,22.03,21.87,21.87,113600.0,21.3738,21.4614,21.3056,21.3056,113600.0
2011-11-29 10:50:00,21.87,21.89,21.76,21.8,191500.0,21.3056,21.3251,21.1984,21.2374,191500.0
2011-11-29 11:00:00,21.8,21.86,21.74,21.77,94000.0,21.2374,21.2958,21.1789,21.2082,94000.0
2011-11-29 11:10:00,21.78,21.81,21.75,21.78,42100.0,21.2179,21.2471,21.1887,21.2179,42100.0
2011-11-29 11:20:00,21.79,21.82,21.73,21.8,67700.0,21.2276,21.2569,21.1692,21.2374,67700.0
2011-11-29 11:30:00,21.8,21.9,21.8,21.87,59300.0,21.2374,21.3348,21.2374,21.3056,59300.0
2011-11-29 11:40:00,21.87,21.9,21.78,21.8,58700.0,21.3056,21.3348,21.2179,21.2374,58700.0
2011-11-29 11:50:00,21.8,21.84,21.71,21.75,59800.0,21.2374,21.2763,21.1497,21.1887,59800.0
2011-11-29 12:00:00,21.76,21.84,21.75,21.84,46100.0,21.1984,21.2763,21.1887,21.2763,46100.0
2011-11-29 12:10:00,21.84,21.85,21.81,21.82,36800.0,21.2763,21.2861,21.2471,21.2569,36800.0
2011-11-29 12:20:00,21.82,21.87,21.78,21.86,133200.0,21.2569,21.3056,21.2179,21.2958,133200.0
2011-11-29 12:30:00,21.87,21.87,21.77,21.77,41500.0,21.3056,21.3056,21.2082,21.2082,41500.0
2011-11-29 12:40:00,21.76,21.79,21.76,21.78,111400.0,21.1984,21.2276,21.1984,21.2179,111400.0
2011-11-29 12:50:00,21.78,21.83,21.77,21.82,42800.0,21.2179,21.2666,21.2082,21.2569,42800.0
2011-11-29 13:00:00,21.81,21.82,21.74,21.75,88900.0,21.2471,21.2569,21.1789,21.1887,88900.0
2011-11-29 13:10:00,21.76,21.8,21.75,21.77,48200.0,21.1984,21.2374,21.1887,21.2082,48200.0
2011-11-29 13:20:00,21.76,21.87,21.75,21.84,63900.0,21.1984,21.3056,21.1887,21.2763,63900.0
2011-11-29 13:30:00,21.84,21.84,21.75,21.81,64200.0,21.2763,21.2763,21.1887,21.2471,64200.0
2011-11-29 13:40:00,21.82,21.82,21.72,21.72,61200.0,21.2569,21.2569,21.1594,21.1594,61200.0
2011-11-29 13:50:00,21.73,21.73,21.55,21.57,244700.0,21.1692,21.1692,20.9938,21.0133,244700.0
2011-11-29 14:00:00,21.57,21.61,21.52,21.58,156100.0,21.0133,21.0523,20.9646,21.0231,156100.0
2011-11-29 14:10:00,21.59,21.6,21.55,21.6,142700.0,21.0328,21.0425,20.9938,21.0425,142700.0
2011-11-29 14:20:00,21.59,21.63,21.56,21.62,72800.0,21.0328,21.0718,21.0036,21.062,72800.0
2011-11-29 14:30:00,21.62,21.7,21.61,21.67,87400.0,21.062,21.14,21.0523,21.1107,87400.0
2011-11-29 14:40:00,21.67,21.71,21.64,21.64,75100.0,21.1107,21.1497,21.0815,21.0815,75100.0
2011-11-29 14:50:00,21.64,21.7,21.61,21.65,148300.0,21.0815,21.14,21.0523,21.0912,148300.0
2011-11-29 15:00:00,21.65,21.67,21.63,21.64,125400.0,21.0912,21.1107,21.0718,21.0815,125400.0
2011-11-29 15:10:00,21.63,21.78,21.62,21.74,207100.0,21.0718,21.2179,21.062,21.1789,207100.0
2011-11-29 15:20:00,21.74,21.79,21.72,21.78,165200.0,21.1789,21.2276,21.1594,21.2179,165200.0
2011-11-29 15:30:00,21.77,21.84,21.75,21.77,207500.0,21.2082,21.2763,21.1887,21.2082,207500.0
2011-11-29 15:40:00,21.77,21.82,21.75,21.77,214200.0,21.2082,21.2569,21.1887,21.2082,214200.0
2011-11-29 15:50:00,21.76,21.77,21.69,21.69,447600.0,21.1984,21.2082,21.1302,21.1302,447600.0
2011-11-30 09:30:00,22.46,22.98,22.44,22.76,423000.0,21.8803,22.3869,21.8609,22.1726,423000.0
2011-11-30 09:40:00,22.76,22.79,22.72,22.75,425300.0,22.1726,22.2018,22.1336,22.1629,425300.0
2011-11-30 09:50:00,22.75,22.78,22.72,22.74,245200.0,22.1629,22.1921,22.1336,22.1531,245200.0
2011-11-30 10:00:00,22.74,22.77,22.71,22.73,412600.0,22.1531,22.1823,22.1239,22.1434,412600.0
2011-11-30 10:10:00,22.74,22.77,22.7,22.75,166000.0,22.1531,22.1823,22.1142,22.1629,166000.0
2011-11-30 10:20:00,22.75,22.77,22.7,22.73,190000.0,22.1629,22.1823,22.1142,22.1434,190000.0
2011-11-30 10:30:00,22.72,22.8,22.71,22.8,75000.0,22.1336,22.2116,22.1239,22.2116,75000.0
2011-11-30 10:40:00,22.79,22.84,22.78,22.82,119100.0,22.2018,22.2505,22.1921,22.2311,119100.0
2011-11-30 10:50:00,22.82,22.84,22.79,22.84,106400.0,22.2311,22.2505,22.2018,22.2505,106400.0
2011-11-30 11:00:00,22.83,22.89,22.78,22.86,205700.0,22.2408,22.2992,22.1921,22.27,205700.0
2011-11-30 11:10:00,22.87,22.91,22.81,22.88,154300.0,22.2798,22.3187,22.2213,22.2895,154300.0
2011-11-30 11:20:00,22.88,22.92,22.85,22.87,91600.0,22.2895,22.3285,22.2603,22.2798,91600.0
2011-11-30 11:30:00,22.87,22.89,22.85,22.87,53600.0,22.2798,22.2992,22.2603,22.2798,53600.0
2011-11-30 11:40:00,22.87,22.91,22.86,22.9,110300.0,22.2798,22.3187,22.27,22.309,110300.0
2011-11-30 11:50:00,22.9,22.94,22.88,22.89,161200.0,22.309,22.348,22.2895,22.2992,161200.0
2011-11-30 12:00:00,22.89,22.9,22.86,22.87,170900.0,22.2992,22.309,22.27,22.2798,170900.0
2011-11-30 12:10:00,22.87,22.87,22.77,22.83,131200.0,22.2798,22.2798,22.1823,22.2408,131200.0
2011-11-30 12:20:00,22.84,22.9,22.82,22.87,149400.0,22.2505,22.309,22.2311,22.2798,149400.0
2011-11-30 12:30:00,22.87,22.91,22.86,22.91,110200.0,22.2798,22.3187,22.27,22.3187,110200.0
2011-11-30 12:40:00,22.9,22.94,22.88,22.92,66400.0,22.309,22.348,22.2895,22.3285,66400.0
2011-11-30 12:50:00,22.93,22.95,22.89,22.94,69400.0,22.3382,22.3577,22.2992,22.348,69400.0
2011-11-30 13:00:00,22.94,22.98,22.92,22.97,141100.0,22.348,22.3869,22.3285,22.3772,141100.0
2011-11-30 13:10:00,22.97,22.97,22.85,22.85,69400.0,22.3772,22.3772,22.2603,22.2603,69400.0
2011-11-30 13:20:00,22.85,22.88,22.78,22.78,127000.0,22.2603,22.2895,22.1921,22.1921,127000.0
2011-11-30 13:30:00,22.79,22.82,22.78,22.8,63300.0,22.2018,22.2311,22.1921,22.2116,63300.0
2011-11-30 13:40:00,22.8,22.81,22.75,22.8,75300.0,22.2116,22.2213,22.1629,22.2116,75300.0
2011-11-30 13:50:00,22.79,22.8,22.75,22.79,94900.0,22.2018,22.2116,22.1629,22.2018,94900.0
2011-11-30 14:00:00,22.79,22.83,22.77,22.79,120800.0,22.2018,22.2408,22.1823,22.2018,120800.0
2011-11-30 14:10:00,22.79,22.83,22.77,22.83,75700.0,22.2018,22.2408,22.1823,22.2408,75700.0
2011-11-30 14:20:00,22.83,22.89,22.83,22.88,140600.0,22.2408,22.2992,22.2408,22.2895,140600.0
2011-11-30 14:30:00,22.88,22.89,22.85,22.86,103700.0,22.2895,22.2992,22.2603,22.27,103700.0
2011-11-30 14:40:00,22.86,22.91,22.82,22.83,172100.0,22.27,22.3187,22.2311,22.2408,172100.0
2011-11-30 14:50:00,22.82,22.85,22.75,22.82,160700.0,22.2311,22.2603,22.1629,22.2311,160700.0
2011-11-30 15:00:00,22.82,22.86,22.79,22.86,122900.0,22.2311,22.27,22.2018,22.27,122900.0
2011-11-30 15:10:00,22.86,22.92,22.85,22.88,151400.0,22.27,22.3285,22.2603,22.2895,151400.0
2011-11-30 15:20:00,22.89,22.93,22.87,22.89,224300.0,22.2992,22.3382,22.2798,22.2992,224300.0
2011-11-30 15:30:00,22.89,22.94,22.88,22.93,254500.0,22.2992,22.348,22.2895,22.3382,254500.0
2011-11-30 15:40:00,22.92,23.07,22.92,23.07,403500.0,22.3285,22.4746,22.3285,22.4746,403500.0
2011-11-30 15:50:00,23.08,23.21,23.07,23.19,917500.0,22.4843,22.611,22.4746,22.5915,917500.0
2011-12-01 09:30:00,23.12,23.4,23.1,23.37,339200.0,22.5233,22.7961,22.5038,22.7669,339200.0
2011-12-01 09:40:00,23.37,23.48,23.3,23.36,361400.0,22.7669,22.874,22.6987,22.7571,361400.0
2011-12-01 09:50:00,23.36,23.64,23.36,23.61,419700.0,22.7571,23.0299,22.7571,23.0007,419700.0
2011-12-01 10:00:00,23.6,23.8,23.49,23.65,571100.0,22.9909,23.1858,22.8838,23.0396,571100.0
2011-12-01 10:10:00,23.65,23.72,23.6,23.61,309700.0,23.0396,23.1078,22.9909,23.0007,309700.0
2011-12-01 10:20:00,23.6,23.72,23.6,23.69,171300.0,22.9909,23.1078,22.9909,23.0786,171300.0
2011-12-01 10:30:00,23.69,23.69,23.46,23.49,210500.0,23.0786,23.0786,22.8545,22.8838,210500.0
2011-12-01 10:40:00,23.48,23.48,23.37,23.38,99900.0,22.874,22.874,22.7669,22.7766,99900.0
2011-12-01 10:50:00,23.38,23.44,23.38,23.43,88300.0,22.7766,22.8351,22.7766,22.8253,88300.0
2011-12-01 11:00:00,23.42,23.5,23.42,23.43,75300.0,22.8156,22.8935,22.8156,22.8253,75300.0
2011-12-01 11:10:00,23.42,23.43,23.3,23.33,127500.0,22.8156,22.8253,22.6987,22.7279,127500.0
2011-12-01 11:20:00,23.33,23.34,23.26,23.3,132300.0,22.7279,22.7376,22.6597,22.6987,132300.0
2011-12-01 11:30:00,23.3,23.43,23.28,23.43,191500.0,22.6987,22.8253,22.6792,22.8253,191500.0
2011-12-01 11:40:00,23.42,23.48,23.4,23.48,90000.0,22.8156,22.874,22.7961,22.874,90000.0
2011-12-01 11:50:00,23.47,23.56,23.43,23.45,204700.0,22.8643,22.952,22.8253,22.8448,204700.0
2011-12-01 12:00:00,23.44,23.44,23.34,23.38,105700.0,22.8351,22.8351,22.7376,22.7766,105700.0
2011-12-01 12:10:00,23.38,23.38,23.34,23.35,29500.0,22.7766,22.7766,22.7376,22.7474,29500.0
2011-12-01 12:20:00,23.34,23.46,23.31,23.44,78800.0,22.7376,22.8545,22.7084,22.8351,78800.0
2011-12-01 12:30:00,23.43,23.48,23.41,23.41,73200.0,22.8253,22.874,22.8058,22.8058,73200.0
2011-12-01 12:40:00,23.42,23.43,23.38,23.4,71200.0,22.8156,22.8253,22.7766,22.7961,71200.0
2011-12-01 12:50:00,23.39,23.43,23.33,23.35,84700.0,22.7863,22.8253,22.7279,22.7474,84700.0
2011-12-01 13:00:00,23.35,23.41,23.33,23.38,98600.0,22.7474,22.8058,22.7279,22.7766,98600.0
2011-12-01 13:10:00,23.38,23.48,23.37,23.48,132800.0,22.7766,22.874,22.7669,22.874,132800.0
2011-12-01 13:20:00,23.47,23.48,23.42,23.42,87000.0,22.8643,22.874,22.8156,22.8156,87000.0
2011-12-01 13:30:00,23.42,23.45,23.39,23.4,150800.0,22.8156,22.8448,22.7863,22.7961,150800.0
2011-12-01 13:40:00,23.4,23.5,23.39,23.45,331900.0,22.7961,22.8935,22.7863,22.8448,331900.0
2011-12-01 13:50:00,23.45,23.48,23.41,23.48,104800.0,22.8448,22.874,22.8058,22.874,104800.0
2011-12-01 14:00:00,23.47,23.49,23.41,23.43,61400.0,22.8643,22.8838,22.8058,22.8253,61400.0
2011-12-01 14:10:00,23.42,23.43,23.35,23.37,112600.0,22.8156,22.8253,22.7474,22.7669,112600.0
2011-12-01 14:20:00,23.37,23.43,23.37,23.42,106100.0,22.7669,22.8253,22.7669,22.8156,106100.0
2011-12-01 14:30:00,23.43,23.43,23.36,23.39,159200.0,22.8253,22.8253,22.7571,22.7863,159200.0
2011-12-01 14:40:00,23.4,23.43,23.34,23.42,177400.0,22.7961,22.8253,22.7376,22.8156,177400.0
2011-12-01 14:50:00,23.42,23.42,23.37,23.39,96900.0,22.8156,22.8156,22.7669,22.7863,96900.0
2011-12-01 15:00:00,23.39,23.4,23.28,23.29,167700.0,22.7863,22.7961,22.6792,22.6889,167700.0
2011-12-01 15:10:00,23.3,23.34,23.28,23.3,229800.0,22.6987,22.7376,22.6792,22.6987,229800.0
2011-12-01 15:20:00,23.31,23.38,23.29,23.36,236900.0,22.7084,22.7766,22.6889,22.7571,236900.0
2011-12-01 15:30:00,23.36,23.37,23.28,23.29,195800.0,22.7571,22.7669,22.6792,22.6889,195800.0
2011-12-01 15:40:00,23.29,23.34,23.28,23.32,308500.0,22.6889,22.7376,22.6792,22.7181,308500.0
2011-12-01 15:50:00,23.32,23.33,23.28,23.33,492600.0,22.7181,22.7279,22.6792,22.7279,492600.0
2011-12-02 09:30:00,23.54,23.8,23.46,23.55,155800.0,22.9325,23.1858,22.8545,22.9422,155800.0
2011-12-02 09:40:00,23.55,23.55,23.32,23.33,180100.0,22.9422,22.9422,22.7181,22.7279,180100.0
2011-12-02 09:50:00,23.33,23.49,23.29,23.48,91100.0,22.7279,22.8838,22.6889,22.874,91100.0
2011-12-02 10:00:00,23.48,23.5,23.36,23.41,168500.0,22.874,22.8935,22.7571,22.8058,168500.0
2011-12-02 10:10:00,23.41,23.53,23.41,23.53,103000.0,22.8058,22.9227,22.8058,22.9227,103000.0
2011-12-02 10:20:00,23.53,23.57,23.41,23.41,192300.0,22.9227,22.9617,22.8058,22.8058,192300.0
2011-12-02 10:30:00,23.42,23.45,23.37,23.42,79500.0,22.8156,22.8448,22.7669,22.8156,79500.0
2011-12-02 10:40:00,23.42,23.44,23.29,23.3,82200.0,22.8156,22.8351,22.6889,22.6987,82200.0
2011-12-02 10:50:00,23.29,23.4,23.25,23.32,86200.0,22.6889,22.7961,22.65,22.7181,86200.0
2011-12-02 11:00:00,23.32,23.32,23.05,23.09,148600.0,22.7181,22.7181,22.4551,22.4941,148600.0
2011-12-02 11:10:00,23.09,23.16,23.07,23.14,96400.0,22.4941,22.5623,22.4746,22.5428,96400.0
2011-12-02 11:20:00,23.14,23.15,23.07,23.11,82400.0,22.5428,22.5525,22.4746,22.5136,82400.0
2011-12-02 11:30:00,23.11,23.12,22.99,23.03,167100.0,22.5136,22.5233,22.3967,22.4356,167100.0
2011-12-02 11:40:00,23.02,23.04,22.95,22.98,122000.0,22.4259,22.4454,22.3577,22.3869,122000.0
2011-12-02 11:50:00,22.98,23.03,22.95,23.02,172900.0,22.3869,22.4356,22.3577,22.4259,172900.0
2011-12-02 12:00:00,23.03,23.03,22.98,23.0,104200.0,22.4356,22.4356,22.3869,22.4064,104200.0
2011-12-02 12:10:00,23.0,23.03,22.98,23.0,115900.0,22.4064,22.4356,22.3869,22.4064,115900.0
2011-12-02 12:20:00,23.01,23.1,23.0,23.07,89200.0,22.4161,22.5038,22.4064,22.4746,89200.0
2011-12-02 12:30:00,23.06,23.12,23.06,23.11,46000.0,22.4649,22.5233,22.4649,22.5136,46000.0
2011-12-02 12:40:00,23.11,23.18,23.05,23.15,75100.0,22.5136,22.5818,22.4551,22.5525,75100.0
2011-12-02 12:50:00,23.16,23.18,23.11,23.12,66000.0,22.5623,22.5818,22.5136,22.5233,66000.0
2011-12-02 13:00:00,23.11,23.19,23.1,23.13,82500.0,22.5136,22.5915,22.5038,22.5331,82500.0
2011-12-02 13:10:00,23.13,23.19,23.1,23.18,39100.0,22.5331,22.5915,22.5038,22.5818,39100.0
2011-12-02 13:20:00,23.18,23.22,23.15,23.16,38600.0,22.5818,22.6207,22.5525,22.5623,38600.0
2011-12-02 13:30:00,23.15,23.2,23.14,23.19,54200.0,22.5525,22.6012,22.5428,22.5915,54200.0
2011-12-02 13:40:00,23.18,23.23,23.16,23.18,50500.0,22.5818,22.6305,22.5623,22.5818,50500.0
2011-12-02 13:50:00,23.18,23.19,23.09,23.11,60000.0,22.5818,22.5915,22.4941,22.5136,60000.0
2011-12-02 14:00:00,23.11,23.14,23.03,23.13,169400.0,22.5136,22.5428,22.4356,22.5331,169400.0
2011-12-02 14:10:00,23.14,23.17,23.09,23.12,257800.0,22.5428,22.572,22.4941,22.5233,257800.0
2011-12-02 14:20:00,23.12,23.17,23.1,23.13,110500.0,22.5233,22.572,22.5038,22.5331,110500.0
2011-12-02 14:30:00,23.13,23.17,23.09,23.17,56800.0,22.5331,22.572,22.4941,22.572,56800.0
2011-12-02 14:40:00,23.17,23.22,23.17,23.18,70300.0,22.572,22.6207,22.572,22.5818,70300.0
2011-12-02 14:50:00,23.18,23.19,23.09,23.12,93100.0,22.5818,22.5915,22.4941,22.5233,93100.0
2011-12-02 15:00:00,23.12,23.19,23.11,23.14,65200.0,22.5233,22.5915,22.5136,22.5428,65200.0
2011-12-02 15:10:00,23.14,23.2,23.1,23.1,64200.0,22.5428,22.6012,22.5038,22.5038,64200.0
2011-12-02 15:20:00,23.1,23.11,23.04,23.07,74300.0,22.5038,22.5136,22.4454,22.4746,74300.0
2011-12-02 15:30:00,23.08,23.11,23.05,23.07,129300.0,22.4843,22.5136,22.4551,22.4746,129300.0
2011-12-02 15:40:00,23.08,23.09,22.98,22.98,155000.0,22.4843,22.4941,22.3869,22.3869,155000.0
2011-12-02 15:50:00,22.99,23.07,22.98,22.99,570500.0,22.3967,22.4746,22.3869,22.3967,570500.0
2011-12-05 09:30:00,23.46,23.5,23.29,23.35,245700.0,22.8545,22.8935,22.6889,22.7474,245700.0
2011-12-05 09:40:00,23.34,23.34,23.16,23.19,285900.0,22.7376,22.7376,22.5623,22.5915,285900.0
2011-12-05 09:50:00,23.2,23.3,23.12,23.27,228900.0,22.6012,22.6987,22.5233,22.6694,228900.0
2011-12-05 10:00:00,23.27,23.38,23.17,23.32,177700.0,22.6694,22.7766,22.572,22.7181,177700.0
2011-12-05 10:10:00,23.32,23.37,23.25,23.26,206200.0,22.7181,22.7669,22.65,22.6597,206200.0
2011-12-05 10:20:00,23.26,23.34,23.24,23.3,84700.0,22.6597,22.7376,22.6402,22.6987,84700.0
2011-12-05 10:30:00,23.31,23.35,23.28,23.29,164700.0,22.7084,22.7474,22.6792,22.6889,164700.0
2011-12-05 10:40:00,23.3,23.3,23.26,23.3,120800.0,22.6987,22.6987,22.6597,22.6987,120800.0
2011-12-05 10:50:00,23.3,23.34,23.22,23.24,145700.0,22.6987,22.7376,22.6207,22.6402,145700.0
2011-12-05 11:00:00,23.24,23.27,23.22,23.25,111200.0,22.6402,22.6694,22.6207,22.65,111200.0
2011-12-05 11:10:00,23.25,23.25,23.15,23.17,134000.0,22.65,22.65,22.5525,22.572,134000.0
2011-12-05 11:20:00,23.17,23.17,23.03,23.07,188400.0,22.572,22.572,22.4356,22.4746,188400.0
2011-12-05 11:30:00,23.07,23.09,23.0,23.05,221200.0,22.4746,22.4941,22.4064,22.4551,221200.0
2011-12-05 11:40:00,23.06,23.13,23.06,23.1,110400.0,22.4649,22.5331,22.4649,22.5038,110400.0
2011-12-05 11:50:00,23.1,23.1,22.99,22.99,107300.0,22.5038,22.5038,22.3967,22.3967,107300.0
2011-12-05 12:00:00,23.0,23.03,22.97,22.98,179300.0,22.4064,22.4356,22.3772,22.3869,179300.0
2011-12-05 12:10:00,22.98,23.0,22.98,23.0,134900.0,22.3869,22.4064,22.3869,22.4064,134900.0
2011-12-05 12:20:00,23.0,23.03,22.98,23.02,120700.0,22.4064,22.4356,22.3869,22.4259,120700.0
2011-12-05 12:30:00,23.03,23.1,23.02,23.08,54200.0,22.4356,22.5038,22.4259,22.4843,54200.0
2011-12-05 12:40:00,23.09,23.12,23.09,23.09,87400.0,22.4941,22.5233,22.4941,22.4941,87400.0
2011-12-05 12:50:00,23.1,23.12,23.09,23.11,68000.0,22.5038,22.5233,22.4941,22.5136,68000.0
2011-12-05 13:00:00,23.11,23.14,23.1,23.11,87000.0,22.5136,22.5428,22.5038,22.5136,87000.0
2011-12-05 13:10:00,23.12,23.15,23.09,23.12,83500.0,22.5233,22.5525,22.4941,22.5233,83500.0
2011-12-05 13:20:00,23.12,23.13,23.03,23.04,83800.0,22.5233,22.5331,22.4356,22.4454,83800.0
2011-12-05 13:30:00,23.05,23.06,22.99,22.99,122100.0,22.4551,22.4649,22.3967,22.3967,122100.0
2011-12-05 13:40:00,23.0,23.01,22.84,22.86,220300.0,22.4064,22.4161,22.2505,22.27,220300.0
2011-12-05 13:50:00,22.85,22.9,22.81,22.81,153300.0,22.2603,22.309,22.2213,22.2213,153300.0
2011-12-05 14:00:00,22.82,22.82,22.7,22.71,163600.0,22.2311,22.2311,22.1142,22.1239,163600.0
2011-12-05 14:10:00,22.71,22.82,22.7,22.82,220500.0,22.1239,22.2311,22.1142,22.2311,220500.0
2011-12-05 14:20:00,22.82,22.84,22.78,22.79,191100.0,22.2311,22.2505,22.1921,22.2018,191100.0
2011-12-05 14:30:00,22.8,22.8,22.74,22.75,105300.0,22.2116,22.2116,22.1531,22.1629,105300.0
2011-12-05 14:40:00,22.75,22.75,22.7,22.72,121000.0,22.1629,22.1629,22.1142,22.1336,121000.0
2011-12-05 14:50:00,22.72,22.73,22.65,22.67,363900.0,22.1336,22.1434,22.0654,22.0849,363900.0
2011-12-05 15:00:00,22.67,22.75,22.61,22.64,449300.0,22.0849,22.1629,22.0265,22.0557,449300.0
2011-12-05 15:10:00,22.64,22.69,22.59,22.64,501900.0,22.0557,22.1044,22.007,22.0557,501900.0
2011-12-05 15:20:00,22.63,22.69,22.63,22.67,278700.0,22.046,22.1044,22.046,22.0849,278700.0
2011-12-05 15:30:00,22.67,22.73,22.64,22.68,439800.0,22.0849,22.1434,22.0557,22.0947,439800.0
2011-12-05 15:40:00,22.67,22.73,22.66,22.68,399900.0,22.0849,22.1434,22.0752,22.0947,399900.0
2011-12-05 15:50:00,22.68,22.75,22.65,22.74,601600.0,22.0947,22.1629,22.0654,22.1531,601600.0
2011-12-06 09:30:00,22.85,22.86,22.66,22.83,206100.0,22.2603,22.27,22.0752,22.2408,206100.0
2011-12-06 09:40:00,22.83,22.89,22.76,22.89,152400.0,22.2408,22.2992,22.1726,22.2992,152400.0
2011-12-06 09:50:00,22.89,23.04,22.87,23.01,245500.0,22.2992,22.4454,22.2798,22.4161,245500.0
2011-12-06 10:00:00,23.01,23.06,22.96,23.0,122000.0,22.4161,22.4649,22.3674,22.4064,122000.0
2011-12-06 10:10:00,23.0,23.1,22.98,23.03,226100.0,22.4064,22.5038,22.3869,22.4356,226100.0
2011-12-06 10:20:00,23.03,23.11,22.96,23.08,230800.0,22.4356,22.5136,22.3674,22.4843,230800.0
2011-12-06 10:30:00,23.09,23.14,23.05,23.13,277600.0,22.4941,22.5428,22.4551,22.5331,277600.0
2011-12-06 10:40:00,23.13,23.14,23.06,23.08,104400.0,22.5331,22.5428,22.4649,22.4843,104400.0
2011-12-06 10:50:00,23.09,23.13,23.05,23.1,74100.0,22.4941,22.5331,22.4551,22.5038,74100.0
2011-12-06 11:00:00,23.1,23.12,23.06,23.06,64100.0,22.5038,22.5233,22.4649,22.4649,64100.0
2011-12-06 11:10:00,23.07,23.07,23.01,23.03,141700.0,22.4746,22.4746,22.4161,22.4356,141700.0
2011-12-06 11:20:00,23.02,23.1,23.02,23.06,108500.0,22.4259,22.5038,22.4259,22.4649,108500.0
2011-12-06 11:30:00,23.06,23.08,23.06,23.06,60000.0,22.4649,22.4843,22.4649,22.4649,60000.0
2011-12-06 11:40:00,23.06,23.07,23.05,23.05,75300.0,22.4649,22.4746,22.4551,22.4551,75300.0
2011-12-06 11:50:00,23.05,23.14,23.05,23.13,69700.0,22.4551,22.5428,22.4551,22.5331,69700.0
2011-12-06 12:00:00,23.13,23.24,23.12,23.24,240700.0,22.5331,22.6402,22.5233,22.6402,240700.0
2011-12-06 12:10:00,23.24,23.29,23.19,23.2,168200.0,22.6402,22.6889,22.5915,22.6012,168200.0
2011-12-06 12:20:00,23.21,23.29,23.2,23.28,147700.0,22.611,22.6889,22.6012,22.6792,147700.0
2011-12-06 12:30:00,23.27,23.28,23.21,23.23,223300.0,22.6694,22.6792,22.611,22.6305,223300.0
2011-12-06 12:40:00,23.24,23.25,23.19,23.2,76500.0,22.6402,22.65,22.5915,22.6012,76500.0
2011-12-06 12:50:00,23.2,23.22,23.19,23.19,93300.0,22.6012,22.6207,22.5915,22.5915,93300.0
2011-12-06 13:00:00,23.19,23.2,23.19,23.19,49900.0,22.5915,22.6012,22.5915,22.5915,49900.0
2011-12-06 13:10:00,23.19,23.23,23.18,23.19,129600.0,22.5915,22.6305,22.5818,22.5915,129600.0
2011-12-06 13:20:00,23.19,23.25,23.17,23.25,183900.0,22.5915,22.65,22.572,22.65,183900.0
2011-12-06 13:30:00,23.24,23.29,23.24,23.27,137800.0,22.6402,22.6889,22.6402,22.6694,137800.0
2011-12-06 13:40:00,23.26,23.28,23.23,23.23,113700.0,22.6597,22.6792,22.6305,22.6305,113700.0
2011-12-06 13:50:00,23.24,23.25,23.19,23.19,267800.0,22.6402,22.65,22.5915,22.5915,267800.0
2011-12-06 14:00:00,23.19,23.2,23.17,23.18,78800.0,22.5915,22.6012,22.572,22.5818,78800.0
2011-12-06 14:10:00,23.18,23.19,23.15,23.18,170500.0,22.5818,22.5915,22.5525,22.5818,170500.0
2011-12-06 14:20:00,23.18,23.2,23.16,23.19,109300.0,22.5818,22.6012,22.5623,22.5915,109300.0
2011-12-06 14:30:00,23.19,23.31,23.18,23.31,203400.0,22.5915,22.7084,22.5818,22.7084,203400.0
2011-12-06 14:40:00,23.3,23.4,23.3,23.39,224600.0,22.6987,22.7961,22.6987,22.7863,224600.0
2011-12-06 14:50:00,23.39,23.41,23.35,23.36,180700.0,22.7863,22.8058,22.7474,22.7571,180700.0
2011-12-06 15:00:00,23.35,23.37,23.33,23.33,162700.0,22.7474,22.7669,22.7279,22.7279,162700.0
2011-12-06 15:10:00,23.34,23.36,23.25,23.25,287600.0,22.7376,22.7571,22.65,22.65,287600.0
2011-12-06 15:20:00,23.26,23.28,23.18,23.18,211200.0,22.6597,22.6792,22.5818,22.5818,211200.0
2011-12-06 15:30:00,23.19,23.27,23.18,23.23,382200.0,22.5915,22.6694,22.5818,22.6305,382200.0
2011-12-06 15:40:00,23.23,23.25,23.17,23.18,347100.0,22.6305,22.65,22.572,22.5818,347100.0
2011-12-06 15:50:00,23.18,23.21,23.15,23.16,567900.0,22.5818,22.611,22.5525,22.5623,567900.0
2011-12-07 09:30:00,23.02,23.08,22.79,22.85,119800.0,22.4259,22.4843,22.2018,22.2603,119800.0
2011-12-07 09:40:00,22.85,22.85,22.63,22.74,110000.0,22.2603,22.2603,22.046,22.1531,110000.0
2011-12-07 09:50:00,22.74,22.74,22.61,22.71,154200.0,22.1531,22.1531,22.0265,22.1239,154200.0
2011-12-07 10:00:00,22.72,22.73,22.65,22.7,88600.0,22.1336,22.1434,22.0654,22.1142,88600.0
2011-12-07 10:10:00,22.69,22.77,22.68,22.7,60400.0,22.1044,22.1823,22.0947,22.1142,60400.0
2011-12-07 10:20:00,22.7,22.74,22.63,22.69,106900.0,22.1142,22.1531,22.046,22.1044,106900.0
2011-12-07 10:30:00,22.69,22.69,22.6,22.65,54000.0,22.1044,22.1044,22.0167,22.0654,54000.0
2011-12-07 10:40:00,22.65,22.76,22.61,22.73,67200.0,22.0654,22.1726,22.0265,22.1434,67200.0
2011-12-07 10:50:00,22.73,22.79,22.67,22.78,91500.0,22.1434,22.2018,22.0849,22.1921,91500.0
2011-12-07 11:00:00,22.78,22.86,22.77,22.86,80200.0,22.1921,22.27,22.1823,22.27,80200.0
2011-12-07 11:10:00,22.86,22.88,22.77,22.78,102700.0,22.27,22.2895,22.1823,22.1921,102700.0
2011-12-07 11:20:00,22.77,22.91,22.75,22.91,92700.0,22.1823,22.3187,22.1629,22.3187,92700.0
2011-12-07 11:30:00,22.91,23.0,22.9,22.98,69500.0,22.3187,22.4064,22.309,22.3869,69500.0
2011-12-07 11:40:00,22.98,22.99,22.79,22.82,217400.0,22.3869,22.3967,22.2018,22.2311,217400.0
2011-12-07 11:50:00,22.83,22.88,22.82,22.88,44100.0,22.2408,22.2895,22.2311,22.2895,44100.0
2011-12-07 12:00:00,22.88,22.91,22.87,22.89,203200.0,22.2895,22.3187,22.2798,22.2992,203200.0
2011-12-07 12:10:00,22.89,22.9,22.83,22.85,60600.0,22.2992,22.309,22.2408,22.2603,60600.0
2011-12-07 12:20:00,22.85,22.91,22.84,22.88,132900.0,22.2603,22.3187,22.2505,22.2895,132900.0
2011-12-07 12:30:00,22.88,22.98,22.84,22.94,165000.0,22.2895,22.3869,22.2505,22.348,165000.0
2011-12-07 12:40:00,22.93,22.98,22.88,22.88,130100.0,22.3382,22.3869,22.2895,22.2895,130100.0
2011-12-07 12:50:00,22.89,22.91,22.86,22.9,80700.0,22.2992,22.3187,22.27,22.309,80700.0
2011-12-07 13:00:00,22.89,22.9,22.79,22.79,60400.0,22.2992,22.309,22.2018,22.2018,60400.0
2011-12-07 13:10:00,22.79,22.81,22.68,22.68,308400.0,22.2018,22.2213,22.0947,22.0947,308400.0
2011-12-07 13:20:00,22.68,22.7,22.64,22.65,228900.0,22.0947,22.1142,22.0557,22.0654,228900.0
2011-12-07 13:30:00,22.65,22.67,22.54,22.54,345000.0,22.0654,22.0849,21.9583,21.9583,345000.0
2011-12-07 13:40:00,22.55,22.55,22.45,22.51,268800.0,21.968,21.968,21.8706,21.9291,268800.0
2011-12-07 13:50:00,22.5,22.58,22.47,22.58,234800.0,21.9193,21.9972,21.8901,21.9972,234800.0
2011-12-07 14:00:00,22.58,22.62,22.52,22.53,296100.0,21.9972,22.0362,21.9388,21.9485,296100.0
2011-12-07 14:10:00,22.53,22.54,22.46,22.48,139100.0,21.9485,21.9583,21.8803,21.8998,139100.0
2011-12-07 14:20:00,22.48,22.59,22.48,22.58,135000.0,21.8998,22.007,21.8998,21.9972,135000.0
2011-12-07 14:30:00,22.59,22.6,22.48,22.53,119200.0,22.007,22.0167,21.8998,21.9485,119200.0
2011-12-07 14:40:00,22.54,22.54,22.3,22.35,255200.0,21.9583,21.9583,21.7245,21.7732,255200.0
2011-12-07 14:50:00,22.35,22.41,22.31,22.37,162600.0,21.7732,21.8316,21.7342,21.7927,162600.0
2011-12-07 15:00:00,22.37,22.41,22.36,22.37,179900.0,21.7927,21.8316,21.7829,21.7927,179900.0
2011-12-07 15:10:00,22.36,22.46,22.32,22.45,217200.0,21.7829,21.8803,21.744,21.8706,217200.0
2011-12-07 15:20:00,22.45,22.51,22.44,22.5,113500.0,21.8706,21.9291,21.8609,21.9193,113500.0
2011-12-07 15:30:00,22.5,22.64,22.46,22.63,174700.0,21.9193,22.0557,21.8803,22.046,174700.0
2011-12-07 15:40:00,22.64,22.73,22.6,22.65,462100.0,22.0557,22.1434,22.0167,22.0654,462100.0
2011-12-07 15:50:00,22.65,22.69,22.58,22.58,470100.0,22.0654,22.1044,21.9972,21.9972,470100.0
2011-12-08 09:30:00,22.52,22.54,22.33,22.47,77100.0,21.9388,21.9583,21.7537,21.8901,77100.0
2011-12-08 09:40:00,22.47,22.52,22.37,22.49,122900.0,21.8901,21.9388,21.7927,21.9096,122900.0
2011-12-08 09:50:00,22.49,22.55,22.33,22.33,68100.0,21.9096,21.968,21.7537,21.7537,68100.0
2011-12-08 10:00:00,22.33,22.37,22.13,22.15,215600.0,21.7537,21.7927,21.5589,21.5783,215600.0
2011-12-08 10:10:00,22.14,22.25,22.14,22.15,102500.0,21.5686,21.6758,21.5686,21.5783,102500.0
2011-12-08 10:20:00,22.16,22.18,22.09,22.09,122900.0,21.5881,21.6076,21.5199,21.5199,122900.0
2011-12-08 10:30:00,22.1,22.23,22.09,22.22,102100.0,21.5296,21.6563,21.5199,21.6465,102100.0
2011-12-08 10:40:00,22.21,22.25,22.16,22.21,85500.0,21.6368,21.6758,21.5881,21.6368,85500.0
2011-12-08 10:50:00,22.2,22.24,22.11,22.12,111200.0,21.6271,21.666,21.5394,21.5491,111200.0
2011-12-08 11:00:00,22.12,22.22,22.11,22.12,167700.0,21.5491,21.6465,21.5394,21.5491,167700.0
2011-12-08 11:10:00,22.12,22.15,22.1,22.13,89100.0,21.5491,21.5783,21.5296,21.5589,89100.0
2011-12-08 11:20:00,22.13,22.22,22.12,22.15,51100.0,21.5589,21.6465,21.5491,21.5783,51100.0
2011-12-08 11:30:00,22.16,22.16,21.95,21.95,352800.0,21.5881,21.5881,21.3835,21.3835,352800.0
2011-12-08 11:40:00,21.95,22.04,21.94,21.98,388500.0,21.3835,21.4712,21.3738,21.4127,388500.0
2011-12-08 11:50:00,21.98,22.01,21.95,21.99,158700.0,21.4127,21.442,21.3835,21.4225,158700.0
2011-12-08 12:00:00,21.99,22.04,21.92,22.02,247600.0,21.4225,21.4712,21.3543,21.4517,247600.0
2011-12-08 12:10:00,22.02,22.03,21.97,22.0,308000.0,21.4517,21.4614,21.403,21.4322,308000.0
2011-12-08 12:20:00,22.0,22.06,22.0,22.03,210900.0,21.4322,21.4907,21.4322,21.4614,210900.0
2011-12-08 12:30:00,22.02,22.05,22.0,22.0,58800.0,21.4517,21.4809,21.4322,21.4322,58800.0
2011-12-08 12:40:00,22.01,22.02,21.98,22.02,198700.0,21.442,21.4517,21.4127,21.4517,198700.0
2011-12-08 12:50:00,22.03,22.05,22.0,22.0,37600.0,21.4614,21.4809,21.4322,21.4322,37600.0
2011-12-08 13:00:00,22.0,22.01,21.92,21.94,277400.0,21.4322,21.442,21.3543,21.3738,277400.0
2011-12-08 13:10:00,21.94,21.95,21.89,21.92,216300.0,21.3738,21.3835,21.3251,21.3543,216300.0
2011-12-08 13:20:00,21.93,21.93,21.78,21.82,170000.0,21.364,21.364,21.2179,21.2569,170000.0
2011-12-08 13:30:00,21.82,21.83,21.71,21.83,216100.0,21.2569,21.2666,21.1497,21.2666,216100.0
2011-12-08 13:40:00,21.82,21.89,21.8,21.82,141500.0,21.2569,21.3251,21.2374,21.2569,141500.0
2011-12-08 13:50:00,21.83,21.87,21.78,21.84,99400.0,21.2666,21.3056,21.2179,21.2763,99400.0
2011-12-08 14:00:00,21.84,21.84,21.79,21.83,87300.0,21.2763,21.2763,21.2276,21.2666,87300.0
2011-12-08 14:10:00,21.84,21.86,21.83,21.85,91700.0,21.2763,21.2958,21.2666,21.2861,91700.0
2011-12-08 14:20:00,21.84,21.85,21.79,21.81,166900.0,21.2763,21.2861,21.2276,21.2471,166900.0
2011-12-08 14:30:00,21.8,21.84,21.78,21.81,151700.0,21.2374,21.2763,21.2179,21.2471,151700.0
2011-12-08 14:40:00,21.82,21.83,21.75,21.8,207100.0,21.2569,21.2666,21.1887,21.2374,207100.0
2011-12-08 14:50:00,21.8,21.81,21.74,21.78,230200.0,21.2374,21.2471,21.1789,21.2179,230200.0
2011-12-08 15:00:00,21.79,21.81,21.75,21.75,144300.0,21.2276,21.2471,21.1887,21.1887,144300.0
2011-12-08 15:10:00,21.75,21.82,21.75,21.82,217100.0,21.1887,21.2569,21.1887,21.2569,217100.0
2011-12-08 15:20:00,21.83,21.84,21.74,21.74,207300.0,21.2666,21.2763,21.1789,21.1789,207300.0
2011-12-08 15:30:00,21.74,21.85,21.72,21.79,382500.0,21.1789,21.2861,21.1594,21.2276,382500.0
2011-12-08 15:40:00,21.78,21.8,21.57,21.61,530900.0,21.2179,21.2374,21.0133,21.0523,530900.0
2011-12-08 15:50:00,21.61,21.63,21.46,21.49,816600.0,21.0523,21.0718,20.9062,20.9354,816600.0
2011-12-09 09:30:00,21.62,21.66,21.42,21.5,184000.0,21.062,21.101,20.8672,20.9451,184000.0
2011-12-09 09:40:00,21.48,21.51,21.3,21.3,305600.0,20.9256,20.9549,20.7503,20.7503,305600.0
2011-12-09 09:50:00,21.31,21.36,21.22,21.24,159800.0,20.76,20.8087,20.6723,20.6918,159800.0
2011-12-09 10:00:00,21.23,21.48,21.22,21.47,309900.0,20.6821,20.9256,20.6723,20.9159,309900.0
2011-12-09 10:10:00,21.48,21.55,21.31,21.31,223200.0,20.9256,20.9938,20.76,20.76,223200.0
2011-12-09 10:20:00,21.31,21.37,21.26,21.29,159300.0,20.76,20.8185,20.7113,20.7405,159300.0
2011-12-09 10:30:00,21.29,21.34,21.25,21.29,177800.0,20.7405,20.7892,20.7016,20.7405,177800.0
2011-12-09 10:40:00,21.29,21.35,21.28,21.35,202400.0,20.7405,20.799,20.7308,20.799,202400.0
2011-12-09 10:50:00,21.35,21.45,21.3,21.45,147700.0,20.799,20.8964,20.7503,20.8964,147700.0
2011-12-09 11:00:00,21.45,21.58,21.43,21.57,133300.0,20.8964,21.0231,20.8769,21.0133,133300.0
2011-12-09 11:10:00,21.58,21.7,21.58,21.67,123400.0,21.0231,21.14,21.0231,21.1107,123400.0
2011-12-09 11:20:00,21.68,21.78,21.68,21.75,110700.0,21.1205,21.2179,21.1205,21.1887,110700.0
2011-12-09 11:30:00,21.75,21.77,21.72,21.75,77500.0,21.1887,21.2082,21.1594,21.1887,77500.0
2011-12-09 11:40:00,21.75,21.82,21.73,21.77,102900.0,21.1887,21.2569,21.1692,21.2082,102900.0
2011-12-09 11:50:00,21.77,21.81,21.77,21.78,53800.0,21.2082,21.2471,21.2082,21.2179,53800.0
2011-12-09 12:00:00,21.78,21.79,21.71,21.73,76900.0,21.2179,21.2276,21.1497,21.1692,76900.0
2011-12-09 12:10:00,21.74,21.85,21.73,21.85,50700.0,21.1789,21.2861,21.1692,21.2861,50700.0
2011-12-09 12:20:00,21.85,21.88,21.84,21.87,59300.0,21.2861,21.3153,21.2763,21.3056,59300.0
2011-12-09 12:30:00,21.87,21.93,21.86,21.91,95700.0,21.3056,21.364,21.2958,21.3445,95700.0
2011-12-09 12:40:00,21.92,22.0,21.91,21.96,147500.0,21.3543,21.4322,21.3445,21.3932,147500.0
2011-12-09 12:50:00,21.95,21.98,21.91,21.92,110200.0,21.3835,21.4127,21.3445,21.3543,110200.0
2011-12-09 13:00:00,21.92,21.94,21.82,21.89,101200.0,21.3543,21.3738,21.2569,21.3251,101200.0
2011-12-09 13:10:00,21.89,21.96,21.88,21.94,81800.0,21.3251,21.3932,21.3153,21.3738,81800.0
2011-12-09 13:20:00,21.94,22.04,21.94,22.02,65600.0,21.3738,21.4712,21.3738,21.4517,65600.0
2011-12-09 13:30:00,22.03,22.05,21.87,21.87,96100.0,21.4614,21.4809,21.3056,21.3056,96100.0
2011-12-09 13:40:00,21.87,21.88,21.82,21.82,106700.0,21.3056,21.3153,21.2569,21.2569,106700.0
2011-12-09 13:50:00,21.82,21.86,21.81,21.85,153900.0,21.2569,21.2958,21.2471,21.2861,153900.0
2011-12-09 14:00:00,21.86,21.9,21.84,21.87,59100.0,21.2958,21.3348,21.2763,21.3056,59100.0
2011-12-09 14:10:00,21.87,21.93,21.87,21.9,74300.0,21.3056,21.364,21.3056,21.3348,74300.0
2011-12-09 14:20:00,21.9,21.94,21.85,21.91,115700.0,21.3348,21.3738,21.2861,21.3445,115700.0
2011-12-09 14:30:00,21.91,22.0,21.9,21.96,133100.0,21.3445,21.4322,21.3348,21.3932,133100.0
2011-12-09 14:40:00,21.97,22.02,21.94,22.01,105000.0,21.403,21.4517,21.3738,21.442,105000.0
2011-12-09 14:50:00,22.01,22.02,21.96,22.0,76300.0,21.442,21.4517,21.3932,21.4322,76300.0
2011-12-09 15:00:00,22.0,22.02,21.95,22.0,65400.0,21.4322,21.4517,21.3835,21.4322,65400.0
2011-12-09 15:10:00,22.0,22.0,21.94,21.95,56000.0,21.4322,21.4322,21.3738,21.3835,56000.0
2011-12-09 15:20:00,21.95,22.01,21.94,22.01,72400.0,21.3835,21.442,21.3738,21.442,72400.0
2011-12-09 15:30:00,22.01,22.01,21.97,21.99,105400.0,21.442,21.442,21.403,21.4225,105400.0
2011-12-09 15:40:00,21.98,22.03,21.94,21.98,174100.0,21.4127,21.4614,21.3738,21.4127,174100.0
2011-12-09 15:50:00,21.98,22.03,21.96,21.98,352300.0,21.4127,21.4614,21.3932,21.4127,352300.0
2011-12-12 09:30:00,21.84,21.92,21.51,21.64,211800.0,21.2763,21.3543,20.9549,21.0815,211800.0
2011-12-12 09:40:00,21.59,21.71,21.51,21.71,83000.0,21.0328,21.1497,20.9549,21.1497,83000.0
2011-12-12 09:50:00,21.7,21.71,21.57,21.6,74700.0,21.14,21.1497,21.0133,21.0425,74700.0
2011-12-12 10:00:00,21.61,21.65,21.53,21.63,91800.0,21.0523,21.0912,20.9743,21.0718,91800.0
2011-12-12 10:10:00,21.64,21.66,21.57,21.59,57200.0,21.0815,21.101,21.0133,21.0328,57200.0
2011-12-12 10:20:00,21.58,21.59,21.43,21.44,146900.0,21.0231,21.0328,20.8769,20.8867,146900.0
2011-12-12 10:30:00,21.43,21.48,21.37,21.44,97400.0,20.8769,20.9256,20.8185,20.8867,97400.0
2011-12-12 10:40:00,21.43,21.5,21.4,21.49,23400.0,20.8769,20.9451,20.8477,20.9354,23400.0
2011-12-12 10:50:00,21.5,21.53,21.47,21.49,47000.0,20.9451,20.9743,20.9159,20.9354,47000.0
2011-12-12 11:00:00,21.49,21.54,21.46,21.47,100600.0,20.9354,20.9841,20.9062,20.9159,100600.0
2011-12-12 11:10:00,21.46,21.53,21.46,21.47,48100.0,20.9062,20.9743,20.9062,20.9159,48100.0
2011-12-12 11:20:00,21.47,21.59,21.46,21.52,59500.0,20.9159,21.0328,20.9062,20.9646,59500.0
2011-12-12 11:30:00,21.52,21.57,21.5,21.52,48000.0,20.9646,21.0133,20.9451,20.9646,48000.0
2011-12-12 11:40:00,21.52,21.52,21.38,21.38,82000.0,20.9646,20.9646,20.8282,20.8282,82000.0
2011-12-12 11:50:00,21.38,21.43,21.34,21.38,77300.0,20.8282,20.8769,20.7892,20.8282,77300.0
2011-12-12 12:00:00,21.39,21.45,21.38,21.45,42300.0,20.838,20.8964,20.8282,20.8964,42300.0
2011-12-12 12:10:00,21.44,21.5,21.43,21.48,50600.0,20.8867,20.9451,20.8769,20.9256,50600.0
2011-12-12 12:20:00,21.48,21.52,21.48,21.52,15800.0,20.9256,20.9646,20.9256,20.9646,15800.0
2011-12-12 12:30:00,21.51,21.58,21.51,21.56,172200.0,20.9549,21.0231,20.9549,21.0036,172200.0
2011-12-12 12:40:00,21.56,21.63,21.56,21.62,143200.0,21.0036,21.0718,21.0036,21.062,143200.0
2011-12-12 12:50:00,21.61,21.64,21.6,21.6,43700.0,21.0523,21.0815,21.0425,21.0425,43700.0
2011-12-12 13:00:00,21.6,21.63,21.57,21.59,60800.0,21.0425,21.0718,21.0133,21.0328,60800.0
2011-12-12 13:10:00,21.59,21.59,21.54,21.56,37800.0,21.0328,21.0328,20.9841,21.0036,37800.0
2011-12-12 13:20:00,21.55,21.6,21.55,21.59,18700.0,20.9938,21.0425,20.9938,21.0328,18700.0
2011-12-12 13:30:00,21.6,21.6,21.56,21.57,47700.0,21.0425,21.0425,21.0036,21.0133,47700.0
2011-12-12 13:40:00,21.57,21.6,21.56,21.6,15800.0,21.0133,21.0425,21.0036,21.0425,15800.0
2011-12-12 13:50:00,21.61,21.62,21.57,21.58,27500.0,21.0523,21.062,21.0133,21.0231,27500.0
2011-12-12 14:00:00,21.59,21.59,21.53,21.56,42700.0,21.0328,21.0328,20.9743,21.0036,42700.0
2011-12-12 14:10:00,21.56,21.61,21.51,21.61,66700.0,21.0036,21.0523,20.9549,21.0523,66700.0
2011-12-12 14:20:00,21.61,21.64,21.59,21.59,41300.0,21.0523,21.0815,21.0328,21.0328,41300.0
2011-12-12 14:30:00,21.59,21.62,21.53,21.53,49700.0,21.0328,21.062,20.9743,20.9743,49700.0
2011-12-12 14:40:00,21.53,21.56,21.51,21.54,28800.0,20.9743,21.0036,20.9549,20.9841,28800.0
2011-12-12 14:50:00,21.55,21.6,21.54,21.6,47000.0,20.9938,21.0425,20.9841,21.0425,47000.0
2011-12-12 15:00:00,21.59,21.6,21.54,21.55,53700.0,21.0328,21.0425,20.9841,20.9938,53700.0
2011-12-12 15:10:00,21.55,21.6,21.54,21.6,44600.0,20.9938,21.0425,20.9841,21.0425,44600.0
2011-12-12 15:20:00,21.6,21.65,21.54,21.64,108700.0,21.0425,21.0912,20.9841,21.0815,108700.0
2011-12-12 15:30:00,21.63,21.7,21.61,21.7,109000.0,21.0718,21.14,21.0523,21.14,109000.0
2011-12-12 15:40:00,21.7,21.75,21.63,21.67,180100.0,21.14,21.1887,21.0718,21.1107,180100.0
2011-12-12 15:50:00,21.67,21.7,21.65,21.68,388800.0,21.1107,21.14,21.0912,21.1205,388800.0
2011-12-13 09:30:00,21.77,21.96,21.73,21.85,111300.0,21.2082,21.3932,21.1692,21.2861,111300.0
2011-12-13 09:40:00,21.85,22.0,21.83,21.97,114800.0,21.2861,21.4322,21.2666,21.403,114800.0
2011-12-13 09:50:00,21.96,21.98,21.73,21.73,61700.0,21.3932,21.4127,21.1692,21.1692,61700.0
2011-12-13 10:00:00,21.74,21.83,21.73,21.78,125800.0,21.1789,21.2666,21.1692,21.2179,125800.0
2011-12-13 10:10:00,21.78,21.81,21.75,21.78,178500.0,21.2179,21.2471,21.1887,21.2179,178500.0
2011-12-13 10:20:00,21.79,21.8,21.64,21.67,82000.0,21.2276,21.2374,21.0815,21.1107,82000.0
2011-12-13 10:30:00,21.67,21.69,21.57,21.63,83300.0,21.1107,21.1302,21.0133,21.0718,83300.0
2011-12-13 10:40:00,21.63,21.64,21.55,21.57,156200.0,21.0718,21.0815,20.9938,21.0133,156200.0
2011-12-13 10:50:00,21.57,21.58,21.54,21.55,107900.0,21.0133,21.0231,20.9841,20.9938,107900.0
2011-12-13 11:00:00,21.55,21.55,21.39,21.39,134900.0,20.9938,20.9938,20.838,20.838,134900.0
2011-12-13 11:10:00,21.39,21.45,21.39,21.39,134800.0,20.838,20.8964,20.838,20.838,134800.0
2011-12-13 11:20:00,21.4,21.41,21.37,21.39,51100.0,20.8477,20.8574,20.8185,20.838,51100.0
2011-12-13 11:30:00,21.4,21.5,21.36,21.5,260500.0,20.8477,20.9451,20.8087,20.9451,260500.0
2011-12-13 11:40:00,21.5,21.55,21.48,21.55,83800.0,20.9451,20.9938,20.9256,20.9938,83800.0
2011-12-13 11:50:00,21.55,21.55,21.52,21.55,64800.0,20.9938,20.9938,20.9646,20.9938,64800.0
2011-12-13 12:00:00,21.55,21.59,21.55,21.57,32800.0,20.9938,21.0328,20.9938,21.0133,32800.0
2011-12-13 12:10:00,21.57,21.57,21.55,21.55,23200.0,21.0133,21.0133,20.9938,20.9938,23200.0
2011-12-13 12:20:00,21.56,21.57,21.53,21.54,39600.0,21.0036,21.0133,20.9743,20.9841,39600.0
2011-12-13 12:30:00,21.54,21.57,21.49,21.49,64600.0,20.9841,21.0133,20.9354,20.9354,64600.0
2011-12-13 12:40:00,21.49,21.55,21.48,21.55,41300.0,20.9354,20.9938,20.9256,20.9938,41300.0
2011-12-13 12:50:00,21.55,21.56,21.53,21.55,31800.0,20.9938,21.0036,20.9743,20.9938,31800.0
2011-12-13 13:00:00,21.54,21.55,21.51,21.52,41800.0,20.9841,20.9938,20.9549,20.9646,41800.0
2011-12-13 13:10:00,21.52,21.57,21.52,21.55,34000.0,20.9646,21.0133,20.9646,20.9938,34000.0
2011-12-13 13:20:00,21.55,21.56,21.49,21.5,72800.0,20.9938,21.0036,20.9354,20.9451,72800.0
2011-12-13 13:30:00,21.5,21.51,21.43,21.46,68000.0,20.9451,20.9549,20.8769,20.9062,68000.0
2011-12-13 13:40:00,21.45,21.5,21.44,21.47,31800.0,20.8964,20.9451,20.8867,20.9159,31800.0
2011-12-13 13:50:00,21.47,21.48,21.44,21.44,56100.0,20.9159,20.9256,20.8867,20.8867,56100.0
2011-12-13 14:00:00,21.45,21.53,21.44,21.53,141000.0,20.8964,20.9743,20.8867,20.9743,141000.0
2011-12-13 14:10:00,21.53,21.53,21.4,21.4,109600.0,20.9743,20.9743,20.8477,20.8477,109600.0
2011-12-13 14:20:00,21.39,21.44,21.3,21.39,191100.0,20.838,20.8867,20.7503,20.838,191100.0
2011-12-13 14:30:00,21.38,21.38,21.19,21.2,155500.0,20.8282,20.8282,20.6431,20.6529,155500.0
2011-12-13 14:40:00,21.19,21.27,21.17,21.23,342400.0,20.6431,20.7211,20.6236,20.6821,342400.0
2011-12-13 14:50:00,21.22,21.26,21.21,21.22,152400.0,20.6723,20.7113,20.6626,20.6723,152400.0
2011-12-13 15:00:00,21.22,21.24,21.18,21.19,161400.0,20.6723,20.6918,20.6334,20.6431,161400.0
2011-12-13 15:10:00,21.19,21.2,21.0,21.03,403900.0,20.6431,20.6529,20.458,20.4873,403900.0
2011-12-13 15:20:00,21.03,21.06,20.89,20.93,291400.0,20.4873,20.5165,20.3509,20.3898,291400.0
2011-12-13 15:30:00,20.93,20.93,20.75,20.85,465400.0,20.3898,20.3898,20.2145,20.3119,465400.0
2011-12-13 15:40:00,20.85,20.87,20.76,20.79,393100.0,20.3119,20.3314,20.2242,20.2534,393100.0
2011-12-13 15:50:00,20.8,20.87,20.78,20.86,961500.0,20.2632,20.3314,20.2437,20.3216,961500.0
2011-12-14 09:30:00,20.8,20.85,20.7,20.72,148300.0,20.2632,20.3119,20.1658,20.1853,148300.0
2011-12-14 09:40:00,20.73,20.88,20.72,20.74,365300.0,20.195,20.3411,20.1853,20.2047,365300.0
2011-12-14 09:50:00,20.73,20.85,20.73,20.84,164600.0,20.195,20.3119,20.195,20.3022,164600.0
2011-12-14 10:00:00,20.83,20.84,20.7,20.71,185700.0,20.2924,20.3022,20.1658,20.1755,185700.0
2011-12-14 10:10:00,20.71,20.71,20.54,20.59,228200.0,20.1755,20.1755,20.0099,20.0586,228200.0
2011-12-14 10:20:00,20.59,20.59,20.49,20.53,303100.0,20.0586,20.0586,19.9612,20.0002,303100.0
2011-12-14 10:30:00,20.52,20.61,20.52,20.56,102300.0,19.9904,20.0781,19.9904,20.0294,102300.0
2011-12-14 10:40:00,20.56,20.59,20.51,20.59,80300.0,20.0294,20.0586,19.9807,20.0586,80300.0
2011-12-14 10:50:00,20.59,20.59,20.52,20.52,119500.0,20.0586,20.0586,19.9904,19.9904,119500.0
2011-12-14 11:00:00,20.53,20.55,20.47,20.48,101900.0,20.0002,20.0196,19.9417,19.9514,101900.0
2011-12-14 11:10:00,20.49,20.52,20.48,20.48,133900.0,19.9612,19.9904,19.9514,19.9514,133900.0
2011-12-14 11:20:00,20.48,20.49,20.41,20.41,101600.0,19.9514,19.9612,19.8833,19.8833,101600.0
2011-12-14 11:30:00,20.42,20.43,20.26,20.28,179000.0,19.893,19.9027,19.7371,19.7566,179000.0
2011-12-14 11:40:00,20.28,20.29,20.26,20.28,107000.0,19.7566,19.7663,19.7371,19.7566,107000.0
2011-12-14 11:50:00,20.28,20.34,20.27,20.32,100900.0,19.7566,19.8151,19.7469,19.7956,100900.0
2011-12-14 12:00:00,20.32,20.38,20.29,20.38,92900.0,19.7956,19.854,19.7663,19.854,92900.0
2011-12-14 12:10:00,20.37,20.46,20.37,20.46,142300.0,19.8443,19.932,19.8443,19.932,142300.0
2011-12-14 12:20:00,20.45,20.46,20.35,20.37,88900.0,19.9222,19.932,19.8248,19.8443,88900.0
2011-12-14 12:30:00,20.37,20.42,20.36,20.36,81900.0,19.8443,19.893,19.8345,19.8345,81900.0
2011-12-14 12:40:00,20.37,20.42,20.37,20.4,48700.0,19.8443,19.893,19.8443,19.8735,48700.0
2011-12-14 12:50:00,20.39,20.44,20.37,20.41,135200.0,19.8638,19.9125,19.8443,19.8833,135200.0
2011-12-14 13:00:00,20.41,20.42,20.35,20.38,104200.0,19.8833,19.893,19.8248,19.854,104200.0
2011-12-14 13:10:00,20.38,20.45,20.37,20.45,156900.0,19.854,19.9222,19.8443,19.9222,156900.0
2011-12-14 13:20:00,20.45,20.48,20.42,20.44,93100.0,19.9222,19.9514,19.893,19.9125,93100.0
2011-12-14 13:30:00,20.43,20.46,20.38,20.43,95000.0,19.9027,19.932,19.854,19.9027,95000.0
2011-12-14 13:40:00,20.44,20.44,20.39,20.39,49700.0,19.9125,19.9125,19.8638,19.8638,49700.0
2011-12-14 13:50:00,20.39,20.4,20.33,20.36,121600.0,19.8638,19.8735,19.8053,19.8345,121600.0
2011-12-14 14:00:00,20.36,20.38,20.33,20.35,102300.0,19.8345,19.854,19.8053,19.8248,102300.0
2011-12-14 14:10:00,20.34,20.4,20.32,20.36,96600.0,19.8151,19.8735,19.7956,19.8345,96600.0
2011-12-14 14:20:00,20.37,20.45,20.33,20.42,81500.0,19.8443,19.9222,19.8053,19.893,81500.0
2011-12-14 14:30:00,20.43,20.43,20.31,20.33,96700.0,19.9027,19.9027,19.7858,19.8053,96700.0
2011-12-14 14:40:00,20.34,20.41,20.33,20.39,83600.0,19.8151,19.8833,19.8053,19.8638,83600.0
2011-12-14 14:50:00,20.39,20.39,20.26,20.3,97700.0,19.8638,19.8638,19.7371,19.7761,97700.0
2011-12-14 15:00:00,20.3,20.35,20.28,20.31,195600.0,19.7761,19.8248,19.7566,19.7858,195600.0
2011-12-14 15:10:00,20.31,20.44,20.31,20.39,215500.0,19.7858,19.9125,19.7858,19.8638,215500.0
2011-12-14 15:20:00,20.39,20.42,20.31,20.42,165700.0,19.8638,19.893,19.7858,19.893,165700.0
2011-12-14 15:30:00,20.42,20.44,20.31,20.32,324600.0,19.893,19.9125,19.7858,19.7956,324600.0
2011-12-14 15:40:00,20.33,20.41,20.29,20.41,271700.0,19.8053,19.8833,19.7663,19.8833,271700.0
2011-12-14 15:50:00,20.41,20.42,20.31,20.33,664100.0,19.8833,19.893,19.7858,19.8053,664100.0
2011-12-15 09:30:00,20.63,20.9,20.61,20.81,245600.0,20.0976,20.3606,20.0781,20.2729,245600.0
2011-12-15 09:40:00,20.8,20.82,20.71,20.75,118800.0,20.2632,20.2827,20.1755,20.2145,118800.0
2011-12-15 09:50:00,20.75,20.85,20.75,20.84,147800.0,20.2145,20.3119,20.2145,20.3022,147800.0
2011-12-15 10:00:00,20.85,20.89,20.8,20.8,178000.0,20.3119,20.3509,20.2632,20.2632,178000.0
2011-12-15 10:10:00,20.8,20.92,20.77,20.92,227900.0,20.2632,20.3801,20.234,20.3801,227900.0
2011-12-15 10:20:00,20.92,21.07,20.92,20.96,301400.0,20.3801,20.5262,20.3801,20.4191,301400.0
2011-12-15 10:30:00,20.96,20.96,20.82,20.83,153200.0,20.4191,20.4191,20.2827,20.2924,153200.0
2011-12-15 10:40:00,20.83,20.87,20.78,20.84,130500.0,20.2924,20.3314,20.2437,20.3022,130500.0
2011-12-15 10:50:00,20.84,20.87,20.79,20.81,127300.0,20.3022,20.3314,20.2534,20.2729,127300.0
2011-12-15 11:00:00,20.82,20.88,20.79,20.81,127000.0,20.2827,20.3411,20.2534,20.2729,127000.0
2011-12-15 11:10:00,20.81,20.89,20.79,20.84,148400.0,20.2729,20.3509,20.2534,20.3022,148400.0
2011-12-15 11:20:00,20.85,20.96,20.84,20.95,117800.0,20.3119,20.4191,20.3022,20.4093,117800.0
2011-12-15 11:30:00,20.96,21.06,20.95,21.01,202800.0,20.4191,20.5165,20.4093,20.4678,202800.0
2011-12-15 11:40:00,21.0,21.03,20.97,20.97,105400.0,20.458,20.4873,20.4288,20.4288,105400.0
2011-12-15 11:50:00,20.98,20.98,20.86,20.89,135400.0,20.4385,20.4385,20.3216,20.3509,135400.0
2011-12-15 12:00:00,20.89,20.94,20.89,20.92,54400.0,20.3509,20.3996,20.3509,20.3801,54400.0
2011-12-15 12:10:00,20.93,20.97,20.88,20.96,97500.0,20.3898,20.4288,20.3411,20.4191,97500.0
2011-12-15 12:20:00,20.97,21.02,20.97,21.02,95100.0,20.4288,20.4775,20.4288,20.4775,95100.0
2011-12-15 12:30:00,21.01,21.04,21.0,21.02,68700.0,20.4678,20.497,20.458,20.4775,68700.0
2011-12-15 12:40:00,21.02,21.04,21.0,21.01,85500.0,20.4775,20.497,20.458,20.4678,85500.0
2011-12-15 12:50:00,21.02,21.03,20.95,20.95,221100.0,20.4775,20.4873,20.4093,20.4093,221100.0
2011-12-15 13:00:00,20.95,20.98,20.94,20.97,57800.0,20.4093,20.4385,20.3996,20.4288,57800.0
2011-12-15 13:10:00,20.98,20.99,20.94,20.96,52400.0,20.4385,20.4483,20.3996,20.4191,52400.0
2011-12-15 13:20:00,20.96,21.0,20.96,21.0,88200.0,20.4191,20.458,20.4191,20.458,88200.0
2011-12-15 13:30:00,20.99,21.0,20.96,20.98,147800.0,20.4483,20.458,20.4191,20.4385,147800.0
2011-12-15 13:40:00,20.98,21.07,20.94,21.04,113300.0,20.4385,20.5262,20.3996,20.497,113300.0
2011-12-15 13:50:00,21.05,21.06,21.0,21.0,97000.0,20.5067,20.5165,20.458,20.458,97000.0
2011-12-15 14:00:00,21.01,21.02,20.95,20.95,63200.0,20.4678,20.4775,20.4093,20.4093,63200.0
2011-12-15 14:10:00,20.96,20.99,20.95,20.98,76600.0,20.4191,20.4483,20.4093,20.4385,76600.0
2011-12-15 14:20:00,20.97,20.98,20.95,20.96,79700.0,20.4288,20.4385,20.4093,20.4191,79700.0
2011-12-15 14:30:00,20.96,21.0,20.94,21.0,147100.0,20.4191,20.458,20.3996,20.458,147100.0
2011-12-15 14:40:00,21.0,21.03,20.93,20.95,370800.0,20.458,20.4873,20.3898,20.4093,370800.0
2011-12-15 14:50:00,20.95,20.96,20.92,20.94,158500.0,20.4093,20.4191,20.3801,20.3996,158500.0
2011-12-15 15:00:00,20.93,20.94,20.91,20.93,137400.0,20.3898,20.3996,20.3703,20.3898,137400.0
2011-12-15 15:10:00,20.93,20.97,20.92,20.97,216500.0,20.3898,20.4288,20.3801,20.4288,216500.0
2011-12-15 15:20:00,20.98,20.98,20.93,20.95,111000.0,20.4385,20.4385,20.3898,20.4093,111000.0
2011-12-15 15:30:00,20.94,20.98,20.93,20.97,153600.0,20.3996,20.4385,20.3898,20.4288,153600.0
2011-12-15 15:40:00,20.97,20.97,20.91,20.93,179300.0,20.4288,20.4288,20.3703,20.3898,179300.0
2011-12-15 15:50:00,20.92,20.94,20.87,20.93,417300.0,20.3801,20.3996,20.3314,20.3898,417300.0
2011-12-16 09:30:00,21.13,21.35,21.05,21.25,744000.0,20.5847,20.799,20.5067,20.7016,744000.0
2011-12-16 09:40:00,21.25,21.36,21.14,21.18,214000.0,20.7016,20.8087,20.5944,20.6334,214000.0
2011-12-16 09:50:00,21.18,21.32,21.14,21.28,206000.0,20.6334,20.7698,20.5944,20.7308,206000.0
2011-12-16 10:00:00,21.27,21.45,21.21,21.44,190800.0,20.7211,20.8964,20.6626,20.8867,190800.0
2011-12-16 10:10:00,21.44,21.46,21.37,21.45,110400.0,20.8867,20.9062,20.8185,20.8964,110400.0
2011-12-16 10:20:00,21.46,21.47,21.35,21.36,89300.0,20.9062,20.9159,20.799,20.8087,89300.0
2011-12-16 10:30:00,21.36,21.44,21.34,21.42,176900.0,20.8087,20.8867,20.7892,20.8672,176900.0
2011-12-16 10:40:00,21.43,21.49,21.4,21.49,144900.0,20.8769,20.9354,20.8477,20.9354,144900.0
2011-12-16 10:50:00,21.49,21.52,21.27,21.33,231900.0,20.9354,20.9646,20.7211,20.7795,231900.0
2011-12-16 11:00:00,21.34,21.36,20.87,20.88,757700.0,20.7892,20.8087,20.3314,20.3411,757700.0
2011-12-16 11:10:00,20.88,20.89,20.33,20.61,1404600.0,20.3411,20.3509,19.8053,20.0781,1404600.0
2011-12-16 11:20:00,20.62,20.75,20.58,20.73,598700.0,20.0878,20.2145,20.0489,20.195,598700.0
2011-12-16 11:30:00,20.74,20.77,20.64,20.73,225500.0,20.2047,20.234,20.1073,20.195,225500.0
2011-12-16 11:40:00,20.73,20.78,20.67,20.69,163600.0,20.195,20.2437,20.1365,20.156,163600.0
2011-12-16 11:50:00,20.68,20.74,20.5,20.5,307100.0,20.1463,20.2047,19.9709,19.9709,307100.0
2011-12-16 12:00:00,20.5,20.57,20.46,20.55,269300.0,19.9709,20.0391,19.932,20.0196,269300.0
2011-12-16 12:10:00,20.55,20.57,20.44,20.48,173100.0,20.0196,20.0391,19.9125,19.9514,173100.0
2011-12-16 12:20:00,20.48,20.5,20.36,20.38,268000.0,19.9514,19.9709,19.8345,19.854,268000.0
2011-12-16 12:30:00,20.38,20.44,20.33,20.35,170600.0,19.854,19.9125,19.8053,19.8248,170600.0
2011-12-16 12:40:00,20.35,20.44,20.33,20.37,130700.0,19.8248,19.9125,19.8053,19.8443,130700.0
2011-12-16 12:50:00,20.36,20.38,20.28,20.3,135100.0,19.8345,19.854,19.7566,19.7761,135100.0
2011-12-16 13:00:00,20.3,20.33,20.25,20.28,138400.0,19.7761,19.8053,19.7274,19.7566,138400.0
2011-12-16 13:10:00,20.27,20.29,20.22,20.26,100200.0,19.7469,19.7663,19.6982,19.7371,100200.0
2011-12-16 13:20:00,20.26,20.3,20.21,20.25,73800.0,19.7371,19.7761,19.6884,19.7274,73800.0
2011-12-16 13:30:00,20.24,20.26,20.21,20.24,94100.0,19.7176,19.7371,19.6884,19.7176,94100.0
2011-12-16 13:40:00,20.24,20.26,20.12,20.26,306600.0,19.7176,19.7371,19.6007,19.7371,306600.0
2011-12-16 13:50:00,20.25,20.3,20.24,20.27,155200.0,19.7274,19.7761,19.7176,19.7469,155200.0
2011-12-16 14:00:00,20.27,20.31,20.27,20.27,149400.0,19.7469,19.7858,19.7469,19.7469,149400.0
2011-12-16 14:10:00,20.27,20.28,20.22,20.22,185800.0,19.7469,19.7566,19.6982,19.6982,185800.0
2011-12-16 14:20:00,20.22,20.22,20.15,20.16,80600.0,19.6982,19.6982,19.63,19.6397,80600.0
2011-12-16 14:30:00,20.15,20.3,20.15,20.3,190300.0,19.63,19.7761,19.63,19.7761,190300.0
2011-12-16 14:40:00,20.29,20.32,20.24,20.32,180200.0,19.7663,19.7956,19.7176,19.7956,180200.0
2011-12-16 14:50:00,20.31,20.32,20.26,20.28,163000.0,19.7858,19.7956,19.7371,19.7566,163000.0
2011-12-16 15:00:00,20.27,20.31,20.26,20.3,218400.0,19.7469,19.7858,19.7371,19.7761,218400.0
2011-12-16 15:10:00,20.3,20.39,20.3,20.32,311200.0,19.7761,19.8638,19.7761,19.7956,311200.0
2011-12-16 15:20:00,20.32,20.32,20.17,20.19,290500.0,19.7956,19.7956,19.6494,19.6689,290500.0
2011-12-16 15:30:00,20.19,20.24,20.15,20.16,298500.0,19.6689,19.7176,19.63,19.6397,298500.0
2011-12-16 15:40:00,20.16,20.23,20.15,20.21,341000.0,19.6397,19.7079,19.63,19.6884,341000.0
2011-12-16 15:50:00,20.21,20.27,20.21,20.22,759500.0,19.6884,19.7469,19.6884,19.6982,759500.0
2011-12-19 09:30:00,20.36,20.55,20.27,20.33,250500.0,19.8345,20.0196,19.7469,19.8053,250500.0
2011-12-19 09:40:00,20.34,20.34,20.2,20.24,162900.0,19.8151,19.8151,19.6787,19.7176,162900.0
2011-12-19 09:50:00,20.25,20.32,20.23,20.3,144400.0,19.7274,19.7956,19.7079,19.7761,144400.0
2011-12-19 10:00:00,20.31,20.39,20.27,20.39,217600.0,19.7858,19.8638,19.7469,19.8638,217600.0
2011-12-19 10:10:00,20.39,20.49,20.39,20.39,141300.0,19.8638,19.9612,19.8638,19.8638,141300.0
2011-12-19 10:20:00,20.4,20.41,20.32,20.33,96000.0,19.8735,19.8833,19.7956,19.8053,96000.0
2011-12-19 10:30:00,20.33,20.49,20.33,20.46,201400.0,19.8053,19.9612,19.8053,19.932,201400.0
2011-12-19 10:40:00,20.45,20.47,20.26,20.28,100100.0,19.9222,19.9417,19.7371,19.7566,100100.0
2011-12-19 10:50:00,20.28,20.3,20.2,20.21,163000.0,19.7566,19.7761,19.6787,19.6884,163000.0
2011-12-19 11:00:00,20.21,20.22,20.12,20.16,113100.0,19.6884,19.6982,19.6007,19.6397,113100.0
2011-12-19 11:10:00,20.16,20.27,20.14,20.23,212500.0,19.6397,19.7469,19.6202,19.7079,212500.0
2011-12-19 11:20:00,20.22,20.23,20.15,20.23,97800.0,19.6982,19.7079,19.63,19.7079,97800.0
2011-12-19 11:30:00,20.23,20.24,20.16,20.17,101500.0,19.7079,19.7176,19.6397,19.6494,101500.0
2011-12-19 11:40:00,20.17,20.18,20.11,20.16,102400.0,19.6494,19.6592,19.591,19.6397,102400.0
2011-12-19 11:50:00,20.16,20.24,20.16,20.21,114900.0,19.6397,19.7176,19.6397,19.6884,114900.0
2011-12-19 12:00:00,20.2,20.24,20.18,20.21,46600.0,19.6787,19.7176,19.6592,19.6884,46600.0
2011-12-19 12:10:00,20.21,20.22,20.1,20.13,94000.0,19.6884,19.6982,19.5813,19.6105,94000.0
2011-12-19 12:20:00,20.13,20.16,20.12,20.14,77000.0,19.6105,19.6397,19.6007,19.6202,77000.0
2011-12-19 12:30:00,20.14,20.14,20.05,20.07,116200.0,19.6202,19.6202,19.5325,19.552,116200.0
2011-12-19 12:40:00,20.07,20.09,20.05,20.07,38400.0,19.552,19.5715,19.5325,19.552,38400.0
2011-12-19 12:50:00,20.07,20.09,20.06,20.09,50900.0,19.552,19.5715,19.5423,19.5715,50900.0
2011-12-19 13:00:00,20.09,20.1,20.07,20.1,25300.0,19.5715,19.5813,19.552,19.5813,25300.0
2011-12-19 13:10:00,20.1,20.12,20.06,20.08,65000.0,19.5813,19.6007,19.5423,19.5618,65000.0
2011-12-19 13:20:00,20.08,20.12,20.07,20.09,46400.0,19.5618,19.6007,19.552,19.5715,46400.0
2011-12-19 13:30:00,20.09,20.1,20.05,20.07,66100.0,19.5715,19.5813,19.5325,19.552,66100.0
2011-12-19 13:40:00,20.07,20.11,20.05,20.1,76300.0,19.552,19.591,19.5325,19.5813,76300.0
2011-12-19 13:50:00,20.11,20.15,20.1,20.11,63300.0,19.591,19.63,19.5813,19.591,63300.0
2011-12-19 14:00:00,20.1,20.12,20.08,20.12,66600.0,19.5813,19.6007,19.5618,19.6007,66600.0
2011-12-19 14:10:00,20.12,20.12,20.05,20.08,70600.0,19.6007,19.6007,19.5325,19.5618,70600.0
2011-12-19 14:20:00,20.08,20.1,20.02,20.03,64400.0,19.5618,19.5813,19.5033,19.5131,64400.0
2011-12-19 14:30:00,20.03,20.04,20.0,20.02,91900.0,19.5131,19.5228,19.4838,19.5033,91900.0
2011-12-19 14:40:00,20.02,20.06,20.0,20.01,60100.0,19.5033,19.5423,19.4838,19.4936,60100.0
2011-12-19 14:50:00,20.0,20.04,19.99,20.03,146300.0,19.4838,19.5228,19.4741,19.5131,146300.0
2011-12-19 15:00:00,20.03,20.03,19.86,19.87,222900.0,19.5131,19.5131,19.3474,19.3572,222900.0
2011-12-19 15:10:00,19.87,19.93,19.86,19.93,213400.0,19.3572,19.4156,19.3474,19.4156,213400.0
2011-12-19 15:20:00,19.93,19.93,19.87,19.88,197700.0,19.4156,19.4156,19.3572,19.3669,197700.0
2011-12-19 15:30:00,19.88,19.9,19.85,19.9,242700.0,19.3669,19.3864,19.3377,19.3864,242700.0
2011-12-19 15:40:00,19.9,19.9,19.82,19.82,254600.0,19.3864,19.3864,19.3085,19.3085,254600.0
2011-12-19 15:50:00,19.83,19.85,19.77,19.85,575000.0,19.3182,19.3377,19.2598,19.3377,575000.0
2011-12-20 09:30:00,20.07,20.28,19.99,20.12,85200.0,19.552,19.7566,19.4741,19.6007,85200.0
2011-12-20 09:40:00,20.12,20.14,19.99,20.03,101600.0,19.6007,19.6202,19.4741,19.5131,101600.0
2011-12-20 09:50:00,20.03,20.07,20.0,20.05,80700.0,19.5131,19.552,19.4838,19.5325,80700.0
2011-12-20 10:00:00,20.06,20.14,20.05,20.1,67100.0,19.5423,19.6202,19.5325,19.5813,67100.0
2011-12-20 10:10:00,20.1,20.12,20.04,20.05,92800.0,19.5813,19.6007,19.5228,19.5325,92800.0
2011-12-20 10:20:00,20.03,20.09,19.96,20.09,140400.0,19.5131,19.5715,19.4449,19.5715,140400.0
2011-12-20 10:30:00,20.09,20.11,20.05,20.06,65800.0,19.5715,19.591,19.5325,19.5423,65800.0
2011-12-20 10:40:00,20.07,20.07,19.99,20.01,45300.0,19.552,19.552,19.4741,19.4936,45300.0
2011-12-20 10:50:00,20.01,20.1,20.01,20.08,76000.0,19.4936,19.5813,19.4936,19.5618,76000.0
2011-12-20 11:00:00,20.08,20.18,20.08,20.14,37300.0,19.5618,19.6592,19.5618,19.6202,37300.0
2011-12-20 11:10:00,20.14,20.2,20.14,20.18,78300.0,19.6202,19.6787,19.6202,19.6592,78300.0
2011-12-20 11:20:00,20.18,20.19,20.14,20.14,43800.0,19.6592,19.6689,19.6202,19.6202,43800.0
2011-12-20 11:30:00,20.14,20.19,20.13,20.13,42800.0,19.6202,19.6689,19.6105,19.6105,42800.0
2011-12-20 11:40:00,20.14,20.22,20.1,20.22,60500.0,19.6202,19.6982,19.5813,19.6982,60500.0
2011-12-20 11:50:00,20.21,20.3,20.21,20.3,50500.0,19.6884,19.7761,19.6884,19.7761,50500.0
2011-12-20 12:00:00,20.31,20.32,20.29,20.3,41400.0,19.7858,19.7956,19.7663,19.7761,41400.0
2011-12-20 12:10:00,20.3,20.34,20.3,20.34,42500.0,19.7761,19.8151,19.7761,19.8151,42500.0
2011-12-20 12:20:00,20.34,20.35,20.32,20.35,54200.0,19.8151,19.8248,19.7956,19.8248,54200.0
2011-12-20 12:30:00,20.34,20.36,20.34,20.36,38400.0,19.8151,19.8345,19.8151,19.8345,38400.0
2011-12-20 12:40:00,20.35,20.38,20.35,20.37,44200.0,19.8248,19.854,19.8248,19.8443,44200.0
2011-12-20 12:50:00,20.37,20.39,20.36,20.38,73000.0,19.8443,19.8638,19.8345,19.854,73000.0
2011-12-20 13:00:00,20.38,20.43,20.38,20.42,65700.0,19.854,19.9027,19.854,19.893,65700.0
2011-12-20 13:10:00,20.42,20.43,20.39,20.43,38600.0,19.893,19.9027,19.8638,19.9027,38600.0
2011-12-20 13:20:00,20.42,20.43,20.39,20.42,52500.0,19.893,19.9027,19.8638,19.893,52500.0
2011-12-20 13:30:00,20.41,20.43,20.4,20.41,43100.0,19.8833,19.9027,19.8735,19.8833,43100.0
2011-12-20 13:40:00,20.41,20.42,20.39,20.39,80300.0,19.8833,19.893,19.8638,19.8638,80300.0
2011-12-20 13:50:00,20.39,20.4,20.33,20.35,69100.0,19.8638,19.8735,19.8053,19.8248,69100.0
2011-12-20 14:00:00,20.35,20.35,20.29,20.33,78400.0,19.8248,19.8248,19.7663,19.8053,78400.0
2011-12-20 14:10:00,20.32,20.38,20.31,20.38,67200.0,19.7956,19.854,19.7858,19.854,67200.0
2011-12-20 14:20:00,20.38,20.41,20.36,20.37,49200.0,19.854,19.8833,19.8345,19.8443,49200.0
2011-12-20 14:30:00,20.37,20.41,20.37,20.41,43300.0,19.8443,19.8833,19.8443,19.8833,43300.0
2011-12-20 14:40:00,20.41,20.44,20.39,20.39,57000.0,19.8833,19.9125,19.8638,19.8638,57000.0
2011-12-20 14:50:00,20.4,20.42,20.39,20.41,35100.0,19.8735,19.893,19.8638,19.8833,35100.0
2011-12-20 15:00:00,20.41,20.47,20.4,20.46,108100.0,19.8833,19.9417,19.8735,19.932,108100.0
2011-12-20 15:10:00,20.46,20.49,20.43,20.44,115900.0,19.932,19.9612,19.9027,19.9125,115900.0
2011-12-20 15:20:00,20.43,20.51,20.41,20.49,159000.0,19.9027,19.9807,19.8833,19.9612,159000.0
2011-12-20 15:30:00,20.48,20.52,20.44,20.52,125400.0,19.9514,19.9904,19.9125,19.9904,125400.0
2011-12-20 15:40:00,20.51,20.58,20.5,20.55,110600.0,19.9807,20.0489,19.9709,20.0196,110600.0
2011-12-20 15:50:00,20.55,20.63,20.55,20.59,434800.0,20.0196,20.0976,20.0196,20.0586,434800.0
2011-12-21 09:30:00,20.76,21.0,20.7,20.71,234200.0,20.2242,20.458,20.1658,20.1755,234200.0
2011-12-21 09:40:00,20.71,20.73,20.65,20.7,164200.0,20.1755,20.195,20.1171,20.1658,164200.0
2011-12-21 09:50:00,20.7,20.73,20.64,20.73,152900.0,20.1658,20.195,20.1073,20.195,152900.0
2011-12-21 10:00:00,20.72,20.73,20.57,20.63,196100.0,20.1853,20.195,20.0391,20.0976,196100.0
2011-12-21 10:10:00,20.63,20.75,20.62,20.74,99800.0,20.0976,20.2145,20.0878,20.2047,99800.0
2011-12-21 10:20:00,20.74,20.84,20.73,20.82,143200.0,20.2047,20.3022,20.195,20.2827,143200.0
2011-12-21 10:30:00,20.82,20.85,20.82,20.85,97100.0,20.2827,20.3119,20.2827,20.3119,97100.0
2011-12-21 10:40:00,20.84,20.85,20.74,20.8,167500.0,20.3022,20.3119,20.2047,20.2632,167500.0
2011-12-21 10:50:00,20.8,20.8,20.65,20.67,69600.0,20.2632,20.2632,20.1171,20.1365,69600.0
2011-12-21 11:00:00,20.66,20.67,20.57,20.58,69500.0,20.1268,20.1365,20.0391,20.0489,69500.0
2011-12-21 11:10:00,20.58,20.59,20.49,20.51,36400.0,20.0489,20.0586,19.9612,19.9807,36400.0
2011-12-21 11:20:00,20.51,20.56,20.5,20.53,44200.0,19.9807,20.0294,19.9709,20.0002,44200.0
2011-12-21 11:30:00,20.52,20.59,20.52,20.55,65800.0,19.9904,20.0586,19.9904,20.0196,65800.0
2011-12-21 11:40:00,20.54,20.56,20.51,20.53,35100.0,20.0099,20.0294,19.9807,20.0002,35100.0
2011-12-21 11:50:00,20.53,20.53,20.45,20.51,61800.0,20.0002,20.0002,19.9222,19.9807,61800.0
2011-12-21 12:00:00,20.5,20.51,20.45,20.45,84200.0,19.9709,19.9807,19.9222,19.9222,84200.0
2011-12-21 12:10:00,20.45,20.46,20.39,20.41,73700.0,19.9222,19.932,19.8638,19.8833,73700.0
2011-12-21 12:20:00,20.41,20.41,20.33,20.35,56300.0,19.8833,19.8833,19.8053,19.8248,56300.0
2011-12-21 12:30:00,20.35,20.36,20.31,20.32,26100.0,19.8248,19.8345,19.7858,19.7956,26100.0
2011-12-21 12:40:00,20.32,20.33,20.3,20.31,26300.0,19.7956,19.8053,19.7761,19.7858,26300.0
2011-12-21 12:50:00,20.3,20.32,20.28,20.31,35700.0,19.7761,19.7956,19.7566,19.7858,35700.0
2011-12-21 13:00:00,20.3,20.33,20.28,20.32,38000.0,19.7761,19.8053,19.7566,19.7956,38000.0
2011-12-21 13:10:00,20.33,20.33,20.28,20.28,25100.0,19.8053,19.8053,19.7566,19.7566,25100.0
2011-12-21 13:20:00,20.29,20.31,20.27,20.28,31900.0,19.7663,19.7858,19.7469,19.7566,31900.0
2011-12-21 13:30:00,20.27,20.28,20.25,20.26,32400.0,19.7469,19.7566,19.7274,19.7371,32400.0
2011-12-21 13:40:00,20.26,20.27,20.25,20.25,63100.0,19.7371,19.7469,19.7274,19.7274,63100.0
2011-12-21 13:50:00,20.25,20.28,20.22,20.26,79300.0,19.7274,19.7566,19.6982,19.7371,79300.0
2011-12-21 14:00:00,20.26,20.31,20.26,20.3,75500.0,19.7371,19.7858,19.7371,19.7761,75500.0
2011-12-21 14:10:00,20.3,20.31,20.25,20.25,48700.0,19.7761,19.7858,19.7274,19.7274,48700.0
2011-12-21 14:20:00,20.24,20.25,20.23,20.24,35600.0,19.7176,19.7274,19.7079,19.7176,35600.0
2011-12-21 14:30:00,20.25,20.25,20.22,20.23,67300.0,19.7274,19.7274,19.6982,19.7079,67300.0
2011-12-21 14:40:00,20.23,20.24,20.17,20.2,167400.0,19.7079,19.7176,19.6494,19.6787,167400.0
2011-12-21 14:50:00,20.2,20.26,20.2,20.25,114700.0,19.6787,19.7371,19.6787,19.7274,114700.0
2011-12-21 15:00:00,20.25,20.25,20.19,20.23,105800.0,19.7274,19.7274,19.6689,19.7079,105800.0
2011-12-21 15:10:00,20.23,20.31,20.23,20.29,112600.0,19.7079,19.7858,19.7079,19.7663,112600.0
2011-12-21 15:20:00,20.3,20.33,20.28,20.3,89200.0,19.7761,19.8053,19.7566,19.7761,89200.0
2011-12-21 15:30:00,20.3,20.3,20.29,20.3,78400.0,19.7761,19.7761,19.7663,19.7761,78400.0
2011-12-21 15:40:00,20.29,20.3,20.25,20.25,129800.0,19.7663,19.7761,19.7274,19.7274,129800.0
2011-12-21 15:50:00,20.25,20.31,20.23,20.31,451100.0,19.7274,19.7858,19.7079,19.7858,451100.0
2011-12-22 09:30:00,20.3,20.49,20.26,20.35,133100.0,19.7761,19.9612,19.7371,19.8248,133100.0
2011-12-22 09:40:00,20.35,20.47,20.34,20.43,130400.0,19.8248,19.9417,19.8151,19.9027,130400.0
2011-12-22 09:50:00,20.43,20.45,20.34,20.37,125200.0,19.9027,19.9222,19.8151,19.8443,125200.0
2011-12-22 10:00:00,20.37,20.42,20.25,20.25,113200.0,19.8443,19.893,19.7274,19.7274,113200.0
2011-12-22 10:10:00,20.24,20.29,20.19,20.19,54800.0,19.7176,19.7663,19.6689,19.6689,54800.0
2011-12-22 10:20:00,20.19,20.2,20.11,20.11,72500.0,19.6689,19.6787,19.591,19.591,72500.0
2011-12-22 10:30:00,20.11,20.12,20.06,20.07,53300.0,19.591,19.6007,19.5423,19.552,53300.0
2011-12-22 10:40:00,20.06,20.11,20.02,20.03,105600.0,19.5423,19.591,19.5033,19.5131,105600.0
2011-12-22 10:50:00,20.02,20.05,20.01,20.02,71400.0,19.5033,19.5325,19.4936,19.5033,71400.0
2011-12-22 11:00:00,20.02,20.19,20.02,20.18,88200.0,19.5033,19.6689,19.5033,19.6592,88200.0
2011-12-22 11:10:00,20.18,20.25,20.17,20.21,115300.0,19.6592,19.7274,19.6494,19.6884,115300.0
2011-12-22 11:20:00,20.21,20.21,20.17,20.18,44200.0,19.6884,19.6884,19.6494,19.6592,44200.0
2011-12-22 11:30:00,20.17,20.18,20.16,20.17,42500.0,19.6494,19.6592,19.6397,19.6494,42500.0
2011-12-22 11:40:00,20.17,20.19,20.16,20.19,31200.0,19.6494,19.6689,19.6397,19.6689,31200.0
2011-12-22 11:50:00,20.19,20.2,20.17,20.17,37200.0,19.6689,19.6787,19.6494,19.6494,37200.0
2011-12-22 12:00:00,20.17,20.18,20.15,20.15,32800.0,19.6494,19.6592,19.63,19.63,32800.0
2011-12-22 12:10:00,20.16,20.19,20.16,20.19,52700.0,19.6397,19.6689,19.6397,19.6689,52700.0
2011-12-22 12:20:00,20.19,20.25,20.18,20.25,32300.0,19.6689,19.7274,19.6592,19.7274,32300.0
2011-12-22 12:30:00,20.25,20.26,20.23,20.24,36400.0,19.7274,19.7371,19.7079,19.7176,36400.0
2011-12-22 12:40:00,20.23,20.25,20.23,20.23,29000.0,19.7079,19.7274,19.7079,19.7079,29000.0
2011-12-22 12:50:00,20.23,20.26,20.23,20.26,27300.0,19.7079,19.7371,19.7079,19.7371,27300.0
2011-12-22 13:00:00,20.26,20.29,20.26,20.29,35700.0,19.7371,19.7663,19.7371,19.7663,35700.0
2011-12-22 13:10:00,20.28,20.29,20.25,20.26,37300.0,19.7566,19.7663,19.7274,19.7371,37300.0
2011-12-22 13:20:00,20.26,20.26,20.21,20.23,36200.0,19.7371,19.7371,19.6884,19.7079,36200.0
2011-12-22 13:30:00,20.23,20.27,20.23,20.26,32200.0,19.7079,19.7469,19.7079,19.7371,32200.0
2011-12-22 13:40:00,20.27,20.33,20.27,20.32,121800.0,19.7469,19.8053,19.7469,19.7956,121800.0
2011-12-22 13:50:00,20.32,20.37,20.3,20.35,164500.0,19.7956,19.8443,19.7761,19.8248,164500.0
2011-12-22 14:00:00,20.35,20.35,20.29,20.29,66900.0,19.8248,19.8248,19.7663,19.7663,66900.0
2011-12-22 14:10:00,20.28,20.32,20.28,20.32,46600.0,19.7566,19.7956,19.7566,19.7956,46600.0
2011-12-22 14:20:00,20.33,20.35,20.33,20.33,42900.0,19.8053,19.8248,19.8053,19.8053,42900.0
2011-12-22 14:30:00,20.33,20.35,20.31,20.32,50500.0,19.8053,19.8248,19.7858,19.7956,50500.0
2011-12-22 14:40:00,20.31,20.31,20.26,20.27,48600.0,19.7858,19.7858,19.7371,19.7469,48600.0
2011-12-22 14:50:00,20.27,20.28,20.22,20.28,58900.0,19.7469,19.7566,19.6982,19.7566,58900.0
2011-12-22 15:00:00,20.28,20.3,20.26,20.29,123700.0,19.7566,19.7761,19.7371,19.7663,123700.0
2011-12-22 15:10:00,20.3,20.34,20.28,20.34,157300.0,19.7761,19.8151,19.7566,19.8151,157300.0
2011-12-22 15:20:00,20.34,20.35,20.3,20.35,97000.0,19.8151,19.8248,19.7761,19.8248,97000.0
2011-12-22 15:30:00,20.34,20.4,20.33,20.36,138700.0,19.8151,19.8735,19.8053,19.8345,138700.0
2011-12-22 15:40:00,20.35,20.36,20.32,20.32,140800.0,19.8248,19.8345,19.7956,19.7956,140800.0
2011-12-22 15:50:00,20.32,20.33,20.28,20.3,407100.0,19.7956,19.8053,19.7566,19.7761,407100.0
2011-12-23 09:30:00,20.4,20.58,20.39,20.42,63900.0,19.8735,20.0489,19.8638,19.893,63900.0
2011-12-23 09:40:00,20.42,20.42,20.25,20.31,52300.0,19.893,19.893,19.7274,19.7858,52300.0
2011-12-23 09:50:00,20.3,20.5,20.29,20.44,55500.0,19.7761,19.9709,19.7663,19.9125,55500.0
2011-12-23 10:00:00,20.44,20.51,20.44,20.44,49700.0,19.9125,19.9807,19.9125,19.9125,49700.0
2011-12-23 10:10:00,20.45,20.49,20.33,20.33,42400.0,19.9222,19.9612,19.8053,19.8053,42400.0
2011-12-23 10:20:00,20.33,20.37,20.33,20.37,29200.0,19.8053,19.8443,19.8053,19.8443,29200.0
2011-12-23 10:30:00,20.37,20.39,20.32,20.33,18500.0,19.8443,19.8638,19.7956,19.8053,18500.0
2011-12-23 10:40:00,20.31,20.4,20.24,20.24,36100.0,19.7858,19.8735,19.7176,19.7176,36100.0
2011-12-23 10:50:00,20.23,20.23,20.17,20.18,10000.0,19.7079,19.7079,19.6494,19.6592,10000.0
2011-12-23 11:00:00,20.19,20.23,20.19,20.23,12700.0,19.6689,19.7079,19.6689,19.7079,12700.0
2011-12-23 11:10:00,20.23,20.34,20.22,20.34,31400.0,19.7079,19.8151,19.6982,19.8151,31400.0
2011-12-23 11:20:00,20.34,20.34,20.32,20.32,24500.0,19.8151,19.8151,19.7956,19.7956,24500.0
2011-12-23 11:30:00,20.32,20.41,20.32,20.4,37500.0,19.7956,19.8833,19.7956,19.8735,37500.0
2011-12-23 11:40:00,20.39,20.41,20.38,20.39,258400.0,19.8638,19.8833,19.854,19.8638,258400.0
2011-12-23 11:50:00,20.39,20.4,20.38,20.39,14600.0,19.8638,19.8735,19.854,19.8638,14600.0
2011-12-23 12:00:00,20.38,20.39,20.37,20.37,5900.0,19.854,19.8638,19.8443,19.8443,5900.0
2011-12-23 12:10:00,20.38,20.41,20.38,20.38,18400.0,19.854,19.8833,19.854,19.854,18400.0
2011-12-23 12:20:00,20.39,20.44,20.39,20.44,32800.0,19.8638,19.9125,19.8638,19.9125,32800.0
2011-12-23 12:30:00,20.43,20.51,20.42,20.51,35300.0,19.9027,19.9807,19.893,19.9807,35300.0
2011-12-23 12:40:00,20.5,20.52,20.48,20.5,26800.0,19.9709,19.9904,19.9514,19.9709,26800.0
2011-12-23 12:50:00,20.5,20.54,20.5,20.54,27300.0,19.9709,20.0099,19.9709,20.0099,27300.0
2011-12-23 13:00:00,20.53,20.54,20.52,20.52,15700.0,20.0002,20.0099,19.9904,19.9904,15700.0
2011-12-23 13:10:00,20.52,20.54,20.52,20.53,22800.0,19.9904,20.0099,19.9904,20.0002,22800.0
2011-12-23 13:20:00,20.53,20.54,20.53,20.54,6900.0,20.0002,20.0099,20.0002,20.0099,6900.0
2011-12-23 13:30:00,20.54,20.55,20.53,20.54,21500.0,20.0099,20.0196,20.0002,20.0099,21500.0
2011-12-23 13:40:00,20.55,20.55,20.53,20.55,17500.0,20.0196,20.0196,20.0002,20.0196,17500.0
2011-12-23 13:50:00,20.54,20.6,20.54,20.6,56600.0,20.0099,20.0683,20.0099,20.0683,56600.0
2011-12-23 14:00:00,20.59,20.61,20.58,20.61,50200.0,20.0586,20.0781,20.0489,20.0781,50200.0
2011-12-23 14:10:00,20.61,20.63,20.6,20.63,33700.0,20.0781,20.0976,20.0683,20.0976,33700.0
2011-12-23 14:20:00,20.62,20.64,20.62,20.64,38100.0,20.0878,20.1073,20.0878,20.1073,38100.0
2011-12-23 14:30:00,20.64,20.66,20.63,20.65,56800.0,20.1073,20.1268,20.0976,20.1171,56800.0
2011-12-23 14:40:00,20.65,20.66,20.63,20.64,120300.0,20.1171,20.1268,20.0976,20.1073,120300.0
2011-12-23 14:50:00,20.63,20.66,20.63,20.63,81300.0,20.0976,20.1268,20.0976,20.0976,81300.0
2011-12-23 15:00:00,20.63,20.66,20.63,20.64,81800.0,20.0976,20.1268,20.0976,20.1073,81800.0
2011-12-23 15:10:00,20.64,20.66,20.64,20.66,53600.0,20.1073,20.1268,20.1073,20.1268,53600.0
2011-12-23 15:20:00,20.65,20.67,20.65,20.65,83600.0,20.1171,20.1365,20.1171,20.1171,83600.0
2011-12-23 15:30:00,20.66,20.67,20.65,20.66,83100.0,20.1268,20.1365,20.1171,20.1268,83100.0
2011-12-23 15:40:00,20.66,20.68,20.65,20.65,124100.0,20.1268,20.1463,20.1171,20.1171,124100.0
2011-12-23 15:50:00,20.66,20.72,20.65,20.71,248300.0,20.1268,20.1853,20.1171,20.1755,248300.0
2011-12-27 09:30:00,20.81,20.88,20.66,20.78,143100.0,20.2729,20.3411,20.1268,20.2437,143100.0
2011-12-27 09:40:00,20.82,20.99,20.78,20.99,342000.0,20.2827,20.4483,20.2437,20.4483,342000.0
2011-12-27 09:50:00,20.98,21.02,20.96,20.97,150100.0,20.4385,20.4775,20.4191,20.4288,150100.0
2011-12-27 10:00:00,20.97,21.11,20.95,21.06,186500.0,20.4288,20.5652,20.4093,20.5165,186500.0
2011-12-27 10:10:00,21.07,21.1,20.99,20.99,112000.0,20.5262,20.5554,20.4483,20.4483,112000.0
2011-12-27 10:20:00,20.98,20.99,20.89,20.9,81300.0,20.4385,20.4483,20.3509,20.3606,81300.0
2011-12-27 10:30:00,20.9,20.94,20.89,20.92,76300.0,20.3606,20.3996,20.3509,20.3801,76300.0
2011-12-27 10:40:00,20.93,20.93,20.87,20.91,145300.0,20.3898,20.3898,20.3314,20.3703,145300.0
2011-12-27 10:50:00,20.9,20.91,20.88,20.89,82100.0,20.3606,20.3703,20.3411,20.3509,82100.0
2011-12-27 11:00:00,20.89,20.9,20.89,20.89,40500.0,20.3509,20.3606,20.3509,20.3509,40500.0
2011-12-27 11:10:00,20.89,20.9,20.84,20.85,90700.0,20.3509,20.3606,20.3022,20.3119,90700.0
2011-12-27 11:20:00,20.86,20.9,20.84,20.9,65800.0,20.3216,20.3606,20.3022,20.3606,65800.0
2011-12-27 11:30:00,20.9,20.93,20.88,20.88,93800.0,20.3606,20.3898,20.3411,20.3411,93800.0
2011-12-27 11:40:00,20.89,20.89,20.82,20.84,79300.0,20.3509,20.3509,20.2827,20.3022,79300.0
2011-12-27 11:50:00,20.84,20.92,20.84,20.92,173400.0,20.3022,20.3801,20.3022,20.3801,173400.0
2011-12-27 12:00:00,20.92,21.06,20.92,21.06,293900.0,20.3801,20.5165,20.3801,20.5165,293900.0
2011-12-27 12:10:00,21.08,21.13,21.07,21.08,161200.0,20.536,20.5847,20.5262,20.536,161200.0
2011-12-27 12:20:00,21.07,21.13,21.07,21.1,223400.0,20.5262,20.5847,20.5262,20.5554,223400.0
2011-12-27 12:30:00,21.1,21.15,21.1,21.13,84100.0,20.5554,20.6042,20.5554,20.5847,84100.0
2011-12-27 12:40:00,21.12,21.21,21.12,21.2,118700.0,20.5749,20.6626,20.5749,20.6529,118700.0
2011-12-27 12:50:00,21.2,21.21,21.16,21.2,177300.0,20.6529,20.6626,20.6139,20.6529,177300.0
2011-12-27 13:00:00,21.21,21.25,21.15,21.15,77000.0,20.6626,20.7016,20.6042,20.6042,77000.0
2011-12-27 13:10:00,21.15,21.18,21.1,21.16,157100.0,20.6042,20.6334,20.5554,20.6139,157100.0
2011-12-27 13:20:00,21.17,21.18,21.15,21.16,86700.0,20.6236,20.6334,20.6042,20.6139,86700.0
2011-12-27 13:30:00,21.16,21.16,21.08,21.08,86600.0,20.6139,20.6139,20.536,20.536,86600.0
2011-12-27 13:40:00,21.08,21.08,21.05,21.05,42100.0,20.536,20.536,20.5067,20.5067,42100.0
2011-12-27 13:50:00,21.06,21.12,21.05,21.1,49800.0,20.5165,20.5749,20.5067,20.5554,49800.0
2011-12-27 14:00:00,21.1,21.12,21.09,21.1,100000.0,20.5554,20.5749,20.5457,20.5554,100000.0
2011-12-27 14:10:00,21.09,21.12,21.09,21.12,68900.0,20.5457,20.5749,20.5457,20.5749,68900.0
2011-12-27 14:20:00,21.12,21.15,21.11,21.12,76900.0,20.5749,20.6042,20.5652,20.5749,76900.0
2011-12-27 14:30:00,21.12,21.13,21.02,21.08,113400.0,20.5749,20.5847,20.4775,20.536,113400.0
2011-12-27 14:40:00,21.07,21.08,21.06,21.07,44100.0,20.5262,20.536,20.5165,20.5262,44100.0
2011-12-27 14:50:00,21.06,21.09,21.06,21.09,70200.0,20.5165,20.5457,20.5165,20.5457,70200.0
2011-12-27 15:00:00,21.09,21.16,21.08,21.13,149700.0,20.5457,20.6139,20.536,20.5847,149700.0
2011-12-27 15:10:00,21.12,21.13,21.05,21.05,104300.0,20.5749,20.5847,20.5067,20.5067,104300.0
2011-12-27 15:20:00,21.05,21.08,21.04,21.06,109300.0,20.5067,20.536,20.497,20.5165,109300.0
2011-12-27 15:30:00,21.05,21.09,21.0,21.03,223300.0,20.5067,20.5457,20.458,20.4873,223300.0
2011-12-27 15:40:00,21.03,21.11,21.03,21.1,292400.0,20.4873,20.5652,20.4873,20.5554,292400.0
2011-12-27 15:50:00,21.1,21.11,21.02,21.02,385400.0,20.5554,20.5652,20.4775,20.4775,385400.0
2011-12-28 09:30:00,21.03,21.27,20.9,20.93,56900.0,20.4873,20.7211,20.3606,20.3898,56900.0
2011-12-28 09:40:00,20.92,20.96,20.86,20.88,47000.0,20.3801,20.4191,20.3216,20.3411,47000.0
2011-12-28 09:50:00,20.88,20.89,20.81,20.84,32900.0,20.3411,20.3509,20.2729,20.3022,32900.0
2011-12-28 10:00:00,20.83,20.88,20.78,20.88,63200.0,20.2924,20.3411,20.2437,20.3411,63200.0
2011-12-28 10:10:00,20.88,20.88,20.72,20.76,74600.0,20.3411,20.3411,20.1853,20.2242,74600.0
2011-12-28 10:20:00,20.76,20.76,20.68,20.7,105900.0,20.2242,20.2242,20.1463,20.1658,105900.0
2011-12-28 10:30:00,20.69,20.7,20.53,20.54,129900.0,20.156,20.1658,20.0002,20.0099,129900.0
2011-12-28 10:40:00,20.54,20.61,20.54,20.6,61900.0,20.0099,20.0781,20.0099,20.0683,61900.0
2011-12-28 10:50:00,20.6,20.73,20.58,20.73,119000.0,20.0683,20.195,20.0489,20.195,119000.0
2011-12-28 11:00:00,20.73,20.87,20.72,20.87,129600.0,20.195,20.3314,20.1853,20.3314,129600.0
2011-12-28 11:10:00,20.87,20.87,20.71,20.77,76800.0,20.3314,20.3314,20.1755,20.234,76800.0
2011-12-28 11:20:00,20.77,20.77,20.71,20.76,84700.0,20.234,20.234,20.1755,20.2242,84700.0
2011-12-28 11:30:00,20.76,20.82,20.76,20.8,88400.0,20.2242,20.2827,20.2242,20.2632,88400.0
2011-12-28 11:40:00,20.79,20.8,20.75,20.79,59600.0,20.2534,20.2632,20.2145,20.2534,59600.0
2011-12-28 11:50:00,20.79,20.8,20.78,20.79,47700.0,20.2534,20.2632,20.2437,20.2534,47700.0
2011-12-28 12:00:00,20.79,20.81,20.75,20.76,34500.0,20.2534,20.2729,20.2145,20.2242,34500.0
2011-12-28 12:10:00,20.76,20.83,20.76,20.83,36000.0,20.2242,20.2924,20.2242,20.2924,36000.0
2011-12-28 12:20:00,20.83,20.88,20.8,20.81,75500.0,20.2924,20.3411,20.2632,20.2729,75500.0
2011-12-28 12:30:00,20.8,20.82,20.78,20.78,34100.0,20.2632,20.2827,20.2437,20.2437,34100.0
2011-12-28 12:40:00,20.8,20.8,20.72,20.73,33600.0,20.2632,20.2632,20.1853,20.195,33600.0
2011-12-28 12:50:00,20.74,20.78,20.72,20.78,74800.0,20.2047,20.2437,20.1853,20.2437,74800.0
2011-12-28 13:00:00,20.77,20.82,20.76,20.78,59600.0,20.234,20.2827,20.2242,20.2437,59600.0
2011-12-28 13:10:00,20.77,20.81,20.77,20.8,39900.0,20.234,20.2729,20.234,20.2632,39900.0
2011-12-28 13:20:00,20.79,20.81,20.79,20.8,25800.0,20.2534,20.2729,20.2534,20.2632,25800.0
2011-12-28 13:30:00,20.79,20.83,20.79,20.81,44600.0,20.2534,20.2924,20.2534,20.2729,44600.0
2011-12-28 13:40:00,20.82,20.82,20.79,20.79,21500.0,20.2827,20.2827,20.2534,20.2534,21500.0
2011-12-28 13:50:00,20.79,20.8,20.79,20.8,19000.0,20.2534,20.2632,20.2534,20.2632,19000.0
2011-12-28 14:00:00,20.8,20.8,20.75,20.76,42700.0,20.2632,20.2632,20.2145,20.2242,42700.0
2011-12-28 14:10:00,20.75,20.75,20.68,20.69,36400.0,20.2145,20.2145,20.1463,20.156,36400.0
2011-12-28 14:20:00,20.69,20.75,20.68,20.74,47900.0,20.156,20.2145,20.1463,20.2047,47900.0
2011-12-28 14:30:00,20.75,20.76,20.74,20.74,47300.0,20.2145,20.2242,20.2047,20.2047,47300.0
2011-12-28 14:40:00,20.74,20.74,20.71,20.72,43600.0,20.2047,20.2047,20.1755,20.1853,43600.0
2011-12-28 14:50:00,20.72,20.75,20.71,20.73,88100.0,20.1853,20.2145,20.1755,20.195,88100.0
2011-12-28 15:00:00,20.72,20.73,20.68,20.68,122100.0,20.1853,20.195,20.1463,20.1463,122100.0
2011-12-28 15:10:00,20.69,20.71,20.62,20.68,146000.0,20.156,20.1755,20.0878,20.1463,146000.0
2011-12-28 15:20:00,20.68,20.68,20.57,20.61,242200.0,20.1463,20.1463,20.0391,20.0781,242200.0
2011-12-28 15:30:00,20.61,20.62,20.49,20.54,233900.0,20.0781,20.0878,19.9612,20.0099,233900.0
2011-12-28 15:40:00,20.54,20.6,20.52,20.55,203600.0,20.0099,20.0683,19.9904,20.0196,203600.0
2011-12-28 15:50:00,20.55,20.58,20.52,20.54,270900.0,20.0196,20.0489,19.9904,20.0099,270900.0
2011-12-29 09:30:00,20.59,20.72,20.5,20.51,47300.0,20.0586,20.1853,19.9709,19.9807,47300.0
2011-12-29 09:40:00,20.5,20.54,20.37,20.4,86000.0,19.9709,20.0099,19.8443,19.8735,86000.0
2011-12-29 09:50:00,20.41,20.45,20.4,20.43,29400.0,19.8833,19.9222,19.8735,19.9027,29400.0
2011-12-29 10:00:00,20.44,20.44,20.38,20.41,47400.0,19.9125,19.9125,19.854,19.8833,47400.0
2011-12-29 10:10:00,20.41,20.44,20.4,20.44,78900.0,19.8833,19.9125,19.8735,19.9125,78900.0
2011-12-29 10:20:00,20.44,20.59,20.43,20.55,120200.0,19.9125,20.0586,19.9027,20.0196,120200.0
2011-12-29 10:30:00,20.55,20.56,20.51,20.51,31600.0,20.0196,20.0294,19.9807,19.9807,31600.0
2011-12-29 10:40:00,20.51,20.56,20.48,20.56,79600.0,19.9807,20.0294,19.9514,20.0294,79600.0
2011-12-29 10:50:00,20.56,20.61,20.56,20.61,39900.0,20.0294,20.0781,20.0294,20.0781,39900.0
2011-12-29 11:00:00,20.62,20.71,20.62,20.66,67100.0,20.0878,20.1755,20.0878,20.1268,67100.0
2011-12-29 11:10:00,20.65,20.71,20.63,20.71,38400.0,20.1171,20.1755,20.0976,20.1755,38400.0
2011-12-29 11:20:00,20.71,20.77,20.7,20.77,43100.0,20.1755,20.234,20.1658,20.234,43100.0
2011-12-29 11:30:00,20.77,20.81,20.77,20.8,60400.0,20.234,20.2729,20.234,20.2632,60400.0
2011-12-29 11:40:00,20.8,20.84,20.79,20.83,36800.0,20.2632,20.3022,20.2534,20.2924,36800.0
2011-12-29 11:50:00,20.84,20.91,20.84,20.91,48500.0,20.3022,20.3703,20.3022,20.3703,48500.0
2011-12-29 12:00:00,20.9,20.91,20.85,20.86,61100.0,20.3606,20.3703,20.3119,20.3216,61100.0
2011-12-29 12:10:00,20.86,20.89,20.84,20.85,44500.0,20.3216,20.3509,20.3022,20.3119,44500.0
2011-12-29 12:20:00,20.84,20.9,20.83,20.85,61600.0,20.3022,20.3606,20.2924,20.3119,61600.0
2011-12-29 12:30:00,20.86,20.87,20.77,20.77,35200.0,20.3216,20.3314,20.234,20.234,35200.0
2011-12-29 12:40:00,20.77,20.78,20.77,20.77,5900.0,20.234,20.2437,20.234,20.234,5900.0
2011-12-29 12:50:00,20.78,20.81,20.77,20.8,14600.0,20.2437,20.2729,20.234,20.2632,14600.0
2011-12-29 13:00:00,20.8,20.87,20.8,20.87,38900.0,20.2632,20.3314,20.2632,20.3314,38900.0
2011-12-29 13:10:00,20.88,20.88,20.83,20.84,44800.0,20.3411,20.3411,20.2924,20.3022,44800.0
2011-12-29 13:20:00,20.83,20.84,20.81,20.82,30700.0,20.2924,20.3022,20.2729,20.2827,30700.0
2011-12-29 13:30:00,20.81,20.85,20.81,20.85,29700.0,20.2729,20.3119,20.2729,20.3119,29700.0
2011-12-29 13:40:00,20.85,20.86,20.83,20.84,39300.0,20.3119,20.3216,20.2924,20.3022,39300.0
2011-12-29 13:50:00,20.84,20.87,20.83,20.86,27100.0,20.3022,20.3314,20.2924,20.3216,27100.0
2011-12-29 14:00:00,20.87,20.87,20.86,20.87,21200.0,20.3314,20.3314,20.3216,20.3314,21200.0
2011-12-29 14:10:00,20.87,20.87,20.86,20.86,16400.0,20.3314,20.3314,20.3216,20.3216,16400.0
2011-12-29 14:20:00,20.87,20.87,20.83,20.83,29000.0,20.3314,20.3314,20.2924,20.2924,29000.0
2011-12-29 14:30:00,20.83,20.84,20.83,20.83,23100.0,20.2924,20.3022,20.2924,20.2924,23100.0
2011-12-29 14:40:00,20.84,20.84,20.79,20.79,37700.0,20.3022,20.3022,20.2534,20.2534,37700.0
2011-12-29 14:50:00,20.79,20.8,20.77,20.77,48000.0,20.2534,20.2632,20.234,20.234,48000.0
2011-12-29 15:00:00,20.77,20.77,20.74,20.76,65600.0,20.234,20.234,20.2047,20.2242,65600.0
2011-12-29 15:10:00,20.77,20.78,20.75,20.77,82300.0,20.234,20.2437,20.2145,20.234,82300.0
2011-12-29 15:20:00,20.77,20.79,20.76,20.78,63800.0,20.234,20.2534,20.2242,20.2437,63800.0
2011-12-29 15:30:00,20.77,20.81,20.77,20.81,40500.0,20.234,20.2729,20.234,20.2729,40500.0
2011-12-29 15:40:00,20.8,20.84,20.8,20.82,149900.0,20.2632,20.3022,20.2632,20.2827,149900.0
2011-12-29 15:50:00,20.82,20.88,20.82,20.86,232800.0,20.2827,20.3411,20.2827,20.3216,232800.0
2011-12-30 09:30:00,20.85,20.92,20.71,20.72,49700.0,20.3119,20.3801,20.1755,20.1853,49700.0
2011-12-30 09:40:00,20.72,20.87,20.71,20.85,91700.0,20.1853,20.3314,20.1755,20.3119,91700.0
2011-12-30 09:50:00,20.84,20.93,20.84,20.93,32300.0,20.3022,20.3898,20.3022,20.3898,32300.0
2011-12-30 10:00:00,20.93,20.96,20.79,20.8,48000.0,20.3898,20.4191,20.2534,20.2632,48000.0
2011-12-30 10:10:00,20.79,20.8,20.7,20.7,43400.0,20.2534,20.2632,20.1658,20.1658,43400.0
2011-12-30 10:20:00,20.7,20.73,20.7,20.73,27200.0,20.1658,20.195,20.1658,20.195,27200.0
2011-12-30 10:30:00,20.73,20.85,20.73,20.82,61200.0,20.195,20.3119,20.195,20.2827,61200.0
2011-12-30 10:40:00,20.82,20.84,20.78,20.79,20000.0,20.2827,20.3022,20.2437,20.2534,20000.0
2011-12-30 10:50:00,20.79,20.88,20.78,20.88,18700.0,20.2534,20.3411,20.2437,20.3411,18700.0
2011-12-30 11:00:00,20.87,20.89,20.84,20.88,39100.0,20.3314,20.3509,20.3022,20.3411,39100.0
2011-12-30 11:10:00,20.88,20.88,20.86,20.87,23500.0,20.3411,20.3411,20.3216,20.3314,23500.0
2011-12-30 11:20:00,20.87,20.91,20.86,20.89,119200.0,20.3314,20.3703,20.3216,20.3509,119200.0
2011-12-30 11:30:00,20.89,20.89,20.85,20.86,17800.0,20.3509,20.3509,20.3119,20.3216,17800.0
2011-12-30 11:40:00,20.85,20.86,20.79,20.79,25000.0,20.3119,20.3216,20.2534,20.2534,25000.0
2011-12-30 11:50:00,20.79,20.8,20.75,20.75,46300.0,20.2534,20.2632,20.2145,20.2145,46300.0
2011-12-30 12:00:00,20.75,20.81,20.73,20.8,53600.0,20.2145,20.2729,20.195,20.2632,53600.0
2011-12-30 12:10:00,20.79,20.8,20.76,20.77,24700.0,20.2534,20.2632,20.2242,20.234,24700.0
2011-12-30 12:20:00,20.77,20.78,20.77,20.78,6500.0,20.234,20.2437,20.234,20.2437,6500.0
2011-12-30 12:30:00,20.77,20.78,20.75,20.75,34700.0,20.234,20.2437,20.2145,20.2145,34700.0
2011-12-30 12:40:00,20.75,20.78,20.75,20.78,20900.0,20.2145,20.2437,20.2145,20.2437,20900.0
2011-12-30 12:50:00,20.78,20.79,20.76,20.79,26400.0,20.2437,20.2534,20.2242,20.2534,26400.0
2011-12-30 13:00:00,20.79,20.8,20.78,20.8,7800.0,20.2534,20.2632,20.2437,20.2632,7800.0
2011-12-30 13:10:00,20.8,20.8,20.77,20.78,18800.0,20.2632,20.2632,20.234,20.2437,18800.0
2011-12-30 13:20:00,20.77,20.77,20.74,20.74,14900.0,20.234,20.234,20.2047,20.2047,14900.0
2011-12-30 13:30:00,20.75,20.77,20.75,20.75,21200.0,20.2145,20.234,20.2145,20.2145,21200.0
2011-12-30 13:40:00,20.77,20.78,20.76,20.78,16500.0,20.234,20.2437,20.2242,20.2437,16500.0
2011-12-30 13:50:00,20.79,20.79,20.77,20.78,12000.0,20.2534,20.2534,20.234,20.2437,12000.0
2011-12-30 14:00:00,20.77,20.79,20.77,20.79,20200.0,20.234,20.2534,20.234,20.2534,20200.0
2011-12-30 14:10:00,20.79,20.79,20.77,20.77,29400.0,20.2534,20.2534,20.234,20.234,29400.0
2011-12-30 14:20:00,20.77,20.78,20.64,20.66,112700.0,20.234,20.2437,20.1073,20.1268,112700.0
2011-12-30 14:30:00,20.66,20.71,20.65,20.7,44300.0,20.1268,20.1755,20.1171,20.1658,44300.0
2011-12-30 14:40:00,20.7,20.71,20.69,20.7,30500.0,20.1658,20.1755,20.156,20.1658,30500.0
2011-12-30 14:50:00,20.69,20.7,20.63,20.67,99800.0,20.156,20.1658,20.0976,20.1365,99800.0
2011-12-30 15:00:00,20.67,20.68,20.66,20.67,25100.0,20.1365,20.1463,20.1268,20.1365,25100.0
2011-12-30 15:10:00,20.68,20.68,20.65,20.67,37300.0,20.1463,20.1463,20.1171,20.1365,37300.0
2011-12-30 15:20:00,20.68,20.68,20.66,20.66,65400.0,20.1463,20.1463,20.1268,20.1268,65400.0
2011-12-30 15:30:00,20.66,20.68,20.66,20.67,51500.0,20.1268,20.1463,20.1268,20.1365,51500.0
2011-12-30 15:40:00,20.68,20.71,20.66,20.66,83500.0,20.1463,20.1755,20.1268,20.1268,83500.0
2011-12-30 15:50:00,20.67,20.67,20.58,20.59,237700.0,20.1365,20.1365,20.0489,20.0586,237700.0
2012-01-03 09:30:00,21.06,21.24,21.02,21.22,107900.0,20.5165,20.6918,20.4775,20.6723,107900.0
2012-01-03 09:40:00,21.23,21.23,21.04,21.09,89500.0,20.6821,20.6821,20.497,20.5457,89500.0
2012-01-03 09:50:00,21.08,21.21,21.08,21.19,92700.0,20.536,20.6626,20.536,20.6431,92700.0
2012-01-03 10:00:00,21.2,21.42,21.19,21.42,188400.0,20.6529,20.8672,20.6431,20.8672,188400.0
2012-01-03 10:10:00,21.41,21.45,21.38,21.41,155100.0,20.8574,20.8964,20.8282,20.8574,155100.0
2012-01-03 10:20:00,21.4,21.42,21.39,21.42,82400.0,20.8477,20.8672,20.838,20.8672,82400.0
2012-01-03 10:30:00,21.41,21.42,21.35,21.36,123100.0,20.8574,20.8672,20.799,20.8087,123100.0
2012-01-03 10:40:00,21.36,21.38,21.32,21.34,85300.0,20.8087,20.8282,20.7698,20.7892,85300.0
2012-01-03 10:50:00,21.34,21.34,21.29,21.3,66500.0,20.7892,20.7892,20.7405,20.7503,66500.0
2012-01-03 11:00:00,21.3,21.32,21.28,21.31,104100.0,20.7503,20.7698,20.7308,20.76,104100.0
2012-01-03 11:10:00,21.32,21.38,21.3,21.37,205600.0,20.7698,20.8282,20.7503,20.8185,205600.0
2012-01-03 11:20:00,21.37,21.43,21.35,21.43,208400.0,20.8185,20.8769,20.799,20.8769,208400.0
2012-01-03 11:30:00,21.43,21.43,21.36,21.39,164400.0,20.8769,20.8769,20.8087,20.838,164400.0
2012-01-03 11:40:00,21.39,21.39,21.26,21.28,112500.0,20.838,20.838,20.7113,20.7308,112500.0
2012-01-03 11:50:00,21.29,21.32,21.27,21.28,104800.0,20.7405,20.7698,20.7211,20.7308,104800.0
2012-01-03 12:00:00,21.28,21.3,21.24,21.3,46600.0,20.7308,20.7503,20.6918,20.7503,46600.0
2012-01-03 12:10:00,21.29,21.3,21.24,21.26,51100.0,20.7405,20.7503,20.6918,20.7113,51100.0
2012-01-03 12:20:00,21.26,21.27,21.25,21.25,38100.0,20.7113,20.7211,20.7016,20.7016,38100.0
2012-01-03 12:30:00,21.25,21.25,21.19,21.2,60000.0,20.7016,20.7016,20.6431,20.6529,60000.0
2012-01-03 12:40:00,21.19,21.2,21.18,21.19,58300.0,20.6431,20.6529,20.6334,20.6431,58300.0
2012-01-03 12:50:00,21.19,21.27,21.18,21.24,72700.0,20.6431,20.7211,20.6334,20.6918,72700.0
2012-01-03 13:00:00,21.24,21.28,21.2,21.22,89100.0,20.6918,20.7308,20.6529,20.6723,89100.0
2012-01-03 13:10:00,21.23,21.23,21.16,21.23,57000.0,20.6821,20.6821,20.6139,20.6821,57000.0
2012-01-03 13:20:00,21.23,21.29,21.23,21.27,99200.0,20.6821,20.7405,20.6821,20.7211,99200.0
2012-01-03 13:30:00,21.28,21.28,21.24,21.25,100900.0,20.7308,20.7308,20.6918,20.7016,100900.0
2012-01-03 13:40:00,21.26,21.33,21.26,21.33,136700.0,20.7113,20.7795,20.7113,20.7795,136700.0
2012-01-03 13:50:00,21.33,21.33,21.28,21.29,71000.0,20.7795,20.7795,20.7308,20.7405,71000.0
2012-01-03 14:00:00,21.3,21.3,21.29,21.29,25400.0,20.7503,20.7503,20.7405,20.7405,25400.0
2012-01-03 14:10:00,21.29,21.3,21.25,21.3,56500.0,20.7405,20.7503,20.7016,20.7503,56500.0
2012-01-03 14:20:00,21.3,21.3,21.25,21.28,56600.0,20.7503,20.7503,20.7016,20.7308,56600.0
2012-01-03 14:30:00,21.28,21.3,21.25,21.26,41000.0,20.7308,20.7503,20.7016,20.7113,41000.0
2012-01-03 14:40:00,21.25,21.3,21.25,21.27,52000.0,20.7016,20.7503,20.7016,20.7211,52000.0
2012-01-03 14:50:00,21.27,21.28,21.25,21.25,54000.0,20.7211,20.7308,20.7016,20.7016,54000.0
2012-01-03 15:00:00,21.26,21.27,21.24,21.26,64600.0,20.7113,20.7211,20.6918,20.7113,64600.0
2012-01-03 15:10:00,21.26,21.33,21.26,21.31,128800.0,20.7113,20.7795,20.7113,20.76,128800.0
2012-01-03 15:20:00,21.32,21.36,21.3,21.34,163000.0,20.7698,20.8087,20.7503,20.7892,163000.0
2012-01-03 15:30:00,21.34,21.36,21.28,21.31,195300.0,20.7892,20.8087,20.7308,20.76,195300.0
2012-01-03 15:40:00,21.32,21.39,21.31,21.37,161800.0,20.7698,20.838,20.76,20.8185,161800.0
2012-01-03 15:50:00,21.38,21.39,21.26,21.3,599800.0,20.8282,20.838,20.7113,20.7503,599800.0
2012-01-04 09:30:00,21.12,21.19,20.81,20.84,310200.0,20.5749,20.6431,20.2729,20.3022,310200.0
2012-01-04 09:40:00,20.85,21.0,20.76,20.96,264400.0,20.3119,20.458,20.2242,20.4191,264400.0
2012-01-04 09:50:00,20.96,21.02,20.91,20.94,202200.0,20.4191,20.4775,20.3703,20.3996,202200.0
2012-01-04 10:00:00,20.95,21.01,20.94,21.01,78100.0,20.4093,20.4678,20.3996,20.4678,78100.0
2012-01-04 10:10:00,21.0,21.01,20.89,20.92,62400.0,20.458,20.4678,20.3509,20.3801,62400.0
2012-01-04 10:20:00,20.92,20.95,20.84,20.86,47500.0,20.3801,20.4093,20.3022,20.3216,47500.0
2012-01-04 10:30:00,20.85,20.86,20.75,20.78,84300.0,20.3119,20.3216,20.2145,20.2437,84300.0
2012-01-04 10:40:00,20.78,20.82,20.73,20.82,173200.0,20.2437,20.2827,20.195,20.2827,173200.0
2012-01-04 10:50:00,20.82,20.86,20.82,20.83,70700.0,20.2827,20.3216,20.2827,20.2924,70700.0
2012-01-04 11:00:00,20.83,20.85,20.81,20.83,88700.0,20.2924,20.3119,20.2729,20.2924,88700.0
2012-01-04 11:10:00,20.83,20.87,20.82,20.87,37400.0,20.2924,20.3314,20.2827,20.3314,37400.0
2012-01-04 11:20:00,20.86,20.88,20.86,20.86,79800.0,20.3216,20.3411,20.3216,20.3216,79800.0
2012-01-04 11:30:00,20.86,20.91,20.84,20.86,74500.0,20.3216,20.3703,20.3022,20.3216,74500.0
2012-01-04 11:40:00,20.85,20.85,20.77,20.82,350100.0,20.3119,20.3119,20.234,20.2827,350100.0
2012-01-04 11:50:00,20.81,20.82,20.74,20.76,109200.0,20.2729,20.2827,20.2047,20.2242,109200.0
2012-01-04 12:00:00,20.77,20.77,20.75,20.75,59500.0,20.234,20.234,20.2145,20.2145,59500.0
2012-01-04 12:10:00,20.75,20.75,20.64,20.65,134300.0,20.2145,20.2145,20.1073,20.1171,134300.0
2012-01-04 12:20:00,20.65,20.71,20.64,20.7,67600.0,20.1171,20.1755,20.1073,20.1658,67600.0
2012-01-04 12:30:00,20.7,20.74,20.69,20.71,44400.0,20.1658,20.2047,20.156,20.1755,44400.0
2012-01-04 12:40:00,20.71,20.72,20.6,20.61,81800.0,20.1755,20.1853,20.0683,20.0781,81800.0
2012-01-04 12:50:00,20.61,20.61,20.5,20.59,134200.0,20.0781,20.0781,19.9709,20.0586,134200.0
2012-01-04 13:00:00,20.59,20.64,20.59,20.62,79000.0,20.0586,20.1073,20.0586,20.0878,79000.0
2012-01-04 13:10:00,20.62,20.64,20.58,20.59,66300.0,20.0878,20.1073,20.0489,20.0586,66300.0
2012-01-04 13:20:00,20.58,20.65,20.58,20.63,31600.0,20.0489,20.1171,20.0489,20.0976,31600.0
2012-01-04 13:30:00,20.63,20.64,20.47,20.48,243000.0,20.0976,20.1073,19.9417,19.9514,243000.0
2012-01-04 13:40:00,20.48,20.48,20.35,20.36,176900.0,19.9514,19.9514,19.8248,19.8345,176900.0
2012-01-04 13:50:00,20.35,20.38,20.27,20.29,157400.0,19.8248,19.854,19.7469,19.7663,157400.0
2012-01-04 14:00:00,20.29,20.41,20.29,20.41,312000.0,19.7663,19.8833,19.7663,19.8833,312000.0
2012-01-04 14:10:00,20.41,20.49,20.33,20.49,180300.0,19.8833,19.9612,19.8053,19.9612,180300.0
2012-01-04 14:20:00,20.48,20.53,20.45,20.5,324800.0,19.9514,20.0002,19.9222,19.9709,324800.0
2012-01-04 14:30:00,20.5,20.54,20.45,20.45,82700.0,19.9709,20.0099,19.9222,19.9222,82700.0
2012-01-04 14:40:00,20.45,20.5,20.44,20.47,108100.0,19.9222,19.9709,19.9125,19.9417,108100.0
2012-01-04 14:50:00,20.47,20.53,20.47,20.53,108300.0,19.9417,20.0002,19.9417,20.0002,108300.0
2012-01-04 15:00:00,20.52,20.53,20.42,20.42,93500.0,19.9904,20.0002,19.893,19.893,93500.0
2012-01-04 15:10:00,20.43,20.43,20.32,20.34,155200.0,19.9027,19.9027,19.7956,19.8151,155200.0
2012-01-04 15:20:00,20.33,20.36,20.27,20.28,145300.0,19.8053,19.8345,19.7469,19.7566,145300.0
2012-01-04 15:30:00,20.28,20.35,20.26,20.35,259200.0,19.7566,19.8248,19.7371,19.8248,259200.0
2012-01-04 15:40:00,20.35,20.41,20.35,20.41,555800.0,19.8248,19.8833,19.8248,19.8833,555800.0
2012-01-04 15:50:00,20.4,20.41,20.27,20.3,957700.0,19.8735,19.8833,19.7469,19.7761,957700.0
2012-01-05 09:30:00,20.4,20.81,20.38,20.63,242000.0,19.8735,20.2729,19.854,20.0976,242000.0
2012-01-05 09:40:00,20.63,20.63,20.33,20.36,185200.0,20.0976,20.0976,19.8053,19.8345,185200.0
2012-01-05 09:50:00,20.36,20.42,20.32,20.34,330900.0,19.8345,19.893,19.7956,19.8151,330900.0
2012-01-05 10:00:00,20.34,20.37,20.16,20.33,257400.0,19.8151,19.8443,19.6397,19.8053,257400.0
2012-01-05 10:10:00,20.33,20.51,20.31,20.51,144100.0,19.8053,19.9807,19.7858,19.9807,144100.0
2012-01-05 10:20:00,20.51,20.59,20.47,20.53,166200.0,19.9807,20.0586,19.9417,20.0002,166200.0
2012-01-05 10:30:00,20.52,20.53,20.41,20.42,119300.0,19.9904,20.0002,19.8833,19.893,119300.0
2012-01-05 10:40:00,20.42,20.46,20.42,20.45,52800.0,19.893,19.932,19.893,19.9222,52800.0
2012-01-05 10:50:00,20.45,20.54,20.44,20.54,60300.0,19.9222,20.0099,19.9125,20.0099,60300.0
2012-01-05 11:00:00,20.54,20.6,20.52,20.6,88500.0,20.0099,20.0683,19.9904,20.0683,88500.0
2012-01-05 11:10:00,20.6,20.66,20.59,20.63,91900.0,20.0683,20.1268,20.0586,20.0976,91900.0
2012-01-05 11:20:00,20.62,20.73,20.62,20.7,84900.0,20.0878,20.195,20.0878,20.1658,84900.0
2012-01-05 11:30:00,20.7,20.73,20.61,20.62,71700.0,20.1658,20.195,20.0781,20.0878,71700.0
2012-01-05 11:40:00,20.61,20.69,20.61,20.68,66100.0,20.0781,20.156,20.0781,20.1463,66100.0
2012-01-05 11:50:00,20.69,20.71,20.66,20.67,57800.0,20.156,20.1755,20.1268,20.1365,57800.0
2012-01-05 12:00:00,20.67,20.69,20.61,20.68,91300.0,20.1365,20.156,20.0781,20.1463,91300.0
2012-01-05 12:10:00,20.69,20.76,20.68,20.75,63600.0,20.156,20.2242,20.1463,20.2145,63600.0
2012-01-05 12:20:00,20.75,20.75,20.67,20.74,80100.0,20.2145,20.2145,20.1365,20.2047,80100.0
2012-01-05 12:30:00,20.73,20.75,20.58,20.58,74400.0,20.195,20.2145,20.0489,20.0489,74400.0
2012-01-05 12:40:00,20.59,20.68,20.58,20.65,118600.0,20.0586,20.1463,20.0489,20.1171,118600.0
2012-01-05 12:50:00,20.65,20.69,20.6,20.69,61000.0,20.1171,20.156,20.0683,20.156,61000.0
2012-01-05 13:00:00,20.69,20.72,20.68,20.7,36300.0,20.156,20.1853,20.1463,20.1658,36300.0
2012-01-05 13:10:00,20.7,20.7,20.64,20.65,40500.0,20.1658,20.1658,20.1073,20.1171,40500.0
2012-01-05 13:20:00,20.66,20.75,20.65,20.75,30800.0,20.1268,20.2145,20.1171,20.2145,30800.0
2012-01-05 13:30:00,20.75,20.77,20.7,20.7,50100.0,20.2145,20.234,20.1658,20.1658,50100.0
2012-01-05 13:40:00,20.69,20.75,20.69,20.71,39500.0,20.156,20.2145,20.156,20.1755,39500.0
2012-01-05 13:50:00,20.71,20.72,20.59,20.64,101600.0,20.1755,20.1853,20.0586,20.1073,101600.0
2012-01-05 14:00:00,20.63,20.66,20.6,20.65,99900.0,20.0976,20.1268,20.0683,20.1171,99900.0
2012-01-05 14:10:00,20.65,20.71,20.65,20.67,98000.0,20.1171,20.1755,20.1171,20.1365,98000.0
2012-01-05 14:20:00,20.67,20.68,20.61,20.61,190500.0,20.1365,20.1463,20.0781,20.0781,190500.0
2012-01-05 14:30:00,20.62,20.63,20.6,20.6,51400.0,20.0878,20.0976,20.0683,20.0683,51400.0
2012-01-05 14:40:00,20.59,20.6,20.51,20.51,108100.0,20.0586,20.0683,19.9807,19.9807,108100.0
2012-01-05 14:50:00,20.51,20.53,20.49,20.5,135600.0,19.9807,20.0002,19.9612,19.9709,135600.0
2012-01-05 15:00:00,20.51,20.62,20.5,20.62,103600.0,19.9807,20.0878,19.9709,20.0878,103600.0
2012-01-05 15:10:00,20.62,20.62,20.54,20.6,89300.0,20.0878,20.0878,20.0099,20.0683,89300.0
2012-01-05 15:20:00,20.61,20.62,20.57,20.58,141600.0,20.0781,20.0878,20.0391,20.0489,141600.0
2012-01-05 15:30:00,20.58,20.6,20.55,20.55,130000.0,20.0489,20.0683,20.0196,20.0196,130000.0
2012-01-05 15:40:00,20.55,20.56,20.5,20.55,349600.0,20.0196,20.0294,19.9709,20.0196,349600.0
2012-01-05 15:50:00,20.55,20.58,20.52,20.53,406300.0,20.0196,20.0489,19.9904,20.0002,406300.0
2012-01-06 09:30:00,20.47,20.59,20.26,20.43,137100.0,19.9417,20.0586,19.7371,19.9027,137100.0
2012-01-06 09:40:00,20.43,20.43,20.27,20.3,72600.0,19.9027,19.9027,19.7469,19.7761,72600.0
2012-01-06 09:50:00,20.3,20.31,20.25,20.26,82400.0,19.7761,19.7858,19.7274,19.7371,82400.0
2012-01-06 10:00:00,20.27,20.31,20.23,20.3,46900.0,19.7469,19.7858,19.7079,19.7761,46900.0
2012-01-06 10:10:00,20.31,20.32,20.22,20.23,122800.0,19.7858,19.7956,19.6982,19.7079,122800.0
2012-01-06 10:20:00,20.24,20.33,20.23,20.23,106500.0,19.7176,19.8053,19.7079,19.7079,106500.0
2012-01-06 10:30:00,20.24,20.31,20.23,20.29,29000.0,19.7176,19.7858,19.7079,19.7663,29000.0
2012-01-06 10:40:00,20.3,20.31,20.21,20.28,78200.0,19.7761,19.7858,19.6884,19.7566,78200.0
2012-01-06 10:50:00,20.29,20.32,20.18,20.19,124300.0,19.7663,19.7956,19.6592,19.6689,124300.0
2012-01-06 11:00:00,20.19,20.29,20.19,20.26,95700.0,19.6689,19.7663,19.6689,19.7371,95700.0
2012-01-06 11:10:00,20.27,20.27,20.24,20.25,212000.0,19.7469,19.7469,19.7176,19.7274,212000.0
2012-01-06 11:20:00,20.25,20.26,20.24,20.25,44800.0,19.7274,19.7371,19.7176,19.7274,44800.0
2012-01-06 11:30:00,20.25,20.31,20.25,20.3,58500.0,19.7274,19.7858,19.7274,19.7761,58500.0
2012-01-06 11:40:00,20.3,20.31,20.27,20.28,71800.0,19.7761,19.7858,19.7469,19.7566,71800.0
2012-01-06 11:50:00,20.28,20.28,20.25,20.27,37500.0,19.7566,19.7566,19.7274,19.7469,37500.0
2012-01-06 12:00:00,20.27,20.27,20.21,20.21,63400.0,19.7469,19.7469,19.6884,19.6884,63400.0
2012-01-06 12:10:00,20.22,20.26,20.21,20.24,45900.0,19.6982,19.7371,19.6884,19.7176,45900.0
2012-01-06 12:20:00,20.23,20.25,20.21,20.22,109000.0,19.7079,19.7274,19.6884,19.6982,109000.0
2012-01-06 12:30:00,20.21,20.23,20.19,20.21,98300.0,19.6884,19.7079,19.6689,19.6884,98300.0
2012-01-06 12:40:00,20.2,20.21,20.17,20.2,36100.0,19.6787,19.6884,19.6494,19.6787,36100.0
2012-01-06 12:50:00,20.2,20.2,20.17,20.18,103800.0,19.6787,19.6787,19.6494,19.6592,103800.0
2012-01-06 13:00:00,20.18,20.2,20.17,20.19,53600.0,19.6592,19.6787,19.6494,19.6689,53600.0
2012-01-06 13:10:00,20.19,20.19,20.14,20.19,47000.0,19.6689,19.6689,19.6202,19.6689,47000.0
2012-01-06 13:20:00,20.19,20.2,20.16,20.19,56600.0,19.6689,19.6787,19.6397,19.6689,56600.0
2012-01-06 13:30:00,20.18,20.19,20.14,20.17,68000.0,19.6592,19.6689,19.6202,19.6494,68000.0
2012-01-06 13:40:00,20.18,20.2,20.17,20.18,65600.0,19.6592,19.6787,19.6494,19.6592,65600.0
2012-01-06 13:50:00,20.18,20.19,20.14,20.19,123400.0,19.6592,19.6689,19.6202,19.6689,123400.0
2012-01-06 14:00:00,20.19,20.27,20.18,20.27,77200.0,19.6689,19.7469,19.6592,19.7469,77200.0
2012-01-06 14:10:00,20.27,20.27,20.15,20.19,191700.0,19.7469,19.7469,19.63,19.6689,191700.0
2012-01-06 14:20:00,20.19,20.2,20.11,20.11,145600.0,19.6689,19.6787,19.591,19.591,145600.0
2012-01-06 14:30:00,20.12,20.15,20.09,20.11,203800.0,19.6007,19.63,19.5715,19.591,203800.0
2012-01-06 14:40:00,20.11,20.11,19.89,19.96,537600.0,19.591,19.591,19.3767,19.4449,537600.0
2012-01-06 14:50:00,19.96,20.01,19.88,19.97,498700.0,19.4449,19.4936,19.3669,19.4546,498700.0
2012-01-06 15:00:00,19.97,20.0,19.94,19.94,256300.0,19.4546,19.4838,19.4254,19.4254,256300.0
2012-01-06 15:10:00,19.94,19.97,19.93,19.94,220100.0,19.4254,19.4546,19.4156,19.4254,220100.0
2012-01-06 15:20:00,19.95,19.97,19.89,19.89,454900.0,19.4351,19.4546,19.3767,19.3767,454900.0
2012-01-06 15:30:00,19.89,19.94,19.86,19.86,496600.0,19.3767,19.4254,19.3474,19.3474,496600.0
2012-01-06 15:40:00,19.86,19.9,19.77,19.78,468100.0,19.3474,19.3864,19.2598,19.2695,468100.0
2012-01-06 15:50:00,19.78,19.83,19.64,19.7,1239600.0,19.2695,19.3182,19.1331,19.1916,1239600.0
2012-01-09 09:30:00,19.97,19.97,19.47,19.47,291900.0,19.4546,19.4546,18.9675,18.9675,291900.0
2012-01-09 09:40:00,19.48,19.48,19.12,19.19,472700.0,18.9773,18.9773,18.6265,18.6947,472700.0
2012-01-09 09:50:00,19.19,19.3,19.08,19.09,435600.0,18.6947,18.8019,18.5876,18.5973,435600.0
2012-01-09 10:00:00,19.09,19.32,19.08,19.27,440500.0,18.5973,18.8214,18.5876,18.7727,440500.0
2012-01-09 10:10:00,19.27,19.28,19.17,19.24,590900.0,18.7727,18.7824,18.6753,18.7434,590900.0
2012-01-09 10:20:00,19.24,19.39,19.23,19.28,498600.0,18.7434,18.8896,18.7337,18.7824,498600.0
2012-01-09 10:30:00,19.28,19.4,19.25,19.3,412600.0,18.7824,18.8993,18.7532,18.8019,412600.0
2012-01-09 10:40:00,19.3,19.31,19.25,19.3,212500.0,18.8019,18.8116,18.7532,18.8019,212500.0
2012-01-09 10:50:00,19.3,19.33,19.21,19.23,228900.0,18.8019,18.8311,18.7142,18.7337,228900.0
2012-01-09 11:00:00,19.23,19.31,19.23,19.25,174300.0,18.7337,18.8116,18.7337,18.7532,174300.0
2012-01-09 11:10:00,19.26,19.26,19.22,19.24,210700.0,18.7629,18.7629,18.724,18.7434,210700.0
2012-01-09 11:20:00,19.23,19.29,19.23,19.29,200800.0,18.7337,18.7922,18.7337,18.7922,200800.0
2012-01-09 11:30:00,19.29,19.31,19.25,19.25,116000.0,18.7922,18.8116,18.7532,18.7532,116000.0
2012-01-09 11:40:00,19.25,19.26,19.23,19.24,238300.0,18.7532,18.7629,18.7337,18.7434,238300.0
2012-01-09 11:50:00,19.23,19.27,19.23,19.25,214400.0,18.7337,18.7727,18.7337,18.7532,214400.0
2012-01-09 12:00:00,19.25,19.25,19.24,19.25,108200.0,18.7532,18.7532,18.7434,18.7532,108200.0
2012-01-09 12:10:00,19.25,19.28,19.24,19.27,374500.0,18.7532,18.7824,18.7434,18.7727,374500.0
2012-01-09 12:20:00,19.27,19.31,19.27,19.3,254700.0,18.7727,18.8116,18.7727,18.8019,254700.0
2012-01-09 12:30:00,19.3,19.3,19.26,19.29,235400.0,18.8019,18.8019,18.7629,18.7922,235400.0
2012-01-09 12:40:00,19.3,19.3,19.27,19.29,197300.0,18.8019,18.8019,18.7727,18.7922,197300.0
2012-01-09 12:50:00,19.29,19.3,19.27,19.29,100200.0,18.7922,18.8019,18.7727,18.7922,100200.0
2012-01-09 13:00:00,19.29,19.31,19.28,19.3,382200.0,18.7922,18.8116,18.7824,18.8019,382200.0
2012-01-09 13:10:00,19.3,19.3,19.28,19.28,225700.0,18.8019,18.8019,18.7824,18.7824,225700.0
2012-01-09 13:20:00,19.29,19.34,19.27,19.33,152600.0,18.7922,18.8409,18.7727,18.8311,152600.0
2012-01-09 13:30:00,19.32,19.33,19.31,19.32,97000.0,18.8214,18.8311,18.8116,18.8214,97000.0
2012-01-09 13:40:00,19.32,19.37,19.31,19.36,160200.0,18.8214,18.8701,18.8116,18.8604,160200.0
2012-01-09 13:50:00,19.36,19.36,19.31,19.32,320800.0,18.8604,18.8604,18.8116,18.8214,320800.0
2012-01-09 14:00:00,19.32,19.37,19.26,19.29,380900.0,18.8214,18.8701,18.7629,18.7922,380900.0
2012-01-09 14:10:00,19.29,19.31,19.27,19.3,214200.0,18.7922,18.8116,18.7727,18.8019,214200.0
2012-01-09 14:20:00,19.3,19.31,19.29,19.3,110700.0,18.8019,18.8116,18.7922,18.8019,110700.0
2012-01-09 14:30:00,19.3,19.35,19.29,19.3,264000.0,18.8019,18.8506,18.7922,18.8019,264000.0
2012-01-09 14:40:00,19.31,19.35,19.3,19.35,249700.0,18.8116,18.8506,18.8019,18.8506,249700.0
2012-01-09 14:50:00,19.35,19.41,19.34,19.41,216100.0,18.8506,18.9091,18.8409,18.9091,216100.0
2012-01-09 15:00:00,19.41,19.44,19.37,19.39,323300.0,18.9091,18.9383,18.8701,18.8896,323300.0
2012-01-09 15:10:00,19.4,19.43,19.38,19.4,158100.0,18.8993,18.9285,18.8798,18.8993,158100.0
2012-01-09 15:20:00,19.4,19.47,19.39,19.43,242600.0,18.8993,18.9675,18.8896,18.9285,242600.0
2012-01-09 15:30:00,19.43,19.45,19.39,19.44,407000.0,18.9285,18.948,18.8896,18.9383,407000.0
2012-01-09 15:40:00,19.44,19.47,19.41,19.41,608000.0,18.9383,18.9675,18.9091,18.9091,608000.0
2012-01-09 15:50:00,19.41,19.44,19.39,19.41,874200.0,18.9091,18.9383,18.8896,18.9091,874200.0
2012-01-10 09:30:00,19.57,19.76,19.57,19.73,108500.0,19.0649,19.25,19.0649,19.2208,108500.0
2012-01-10 09:40:00,19.72,19.74,19.57,19.58,119300.0,19.2111,19.2305,19.0649,19.0747,119300.0
2012-01-10 09:50:00,19.58,19.66,19.55,19.65,128800.0,19.0747,19.1526,19.0454,19.1429,128800.0
2012-01-10 10:00:00,19.65,19.71,19.64,19.69,136200.0,19.1429,19.2013,19.1331,19.1818,136200.0
2012-01-10 10:10:00,19.69,19.7,19.66,19.67,89000.0,19.1818,19.1916,19.1526,19.1623,89000.0
2012-01-10 10:20:00,19.67,19.67,19.57,19.6,129900.0,19.1623,19.1623,19.0649,19.0942,129900.0
2012-01-10 10:30:00,19.6,19.66,19.59,19.64,198000.0,19.0942,19.1526,19.0844,19.1331,198000.0
2012-01-10 10:40:00,19.64,19.65,19.61,19.63,286500.0,19.1331,19.1429,19.1039,19.1234,286500.0
2012-01-10 10:50:00,19.63,19.65,19.54,19.56,185700.0,19.1234,19.1429,19.0357,19.0552,185700.0
2012-01-10 11:00:00,19.56,19.6,19.51,19.53,165900.0,19.0552,19.0942,19.0065,19.026,165900.0
2012-01-10 11:10:00,19.54,19.59,19.53,19.59,84000.0,19.0357,19.0844,19.026,19.0844,84000.0
2012-01-10 11:20:00,19.58,19.63,19.58,19.63,57200.0,19.0747,19.1234,19.0747,19.1234,57200.0
2012-01-10 11:30:00,19.63,19.63,19.59,19.59,154700.0,19.1234,19.1234,19.0844,19.0844,154700.0
2012-01-10 11:40:00,19.6,19.6,19.58,19.59,259300.0,19.0942,19.0942,19.0747,19.0844,259300.0
2012-01-10 11:50:00,19.6,19.6,19.57,19.59,86800.0,19.0942,19.0942,19.0649,19.0844,86800.0
2012-01-10 12:00:00,19.59,19.6,19.54,19.59,165600.0,19.0844,19.0942,19.0357,19.0844,165600.0
2012-01-10 12:10:00,19.59,19.62,19.58,19.62,35600.0,19.0844,19.1136,19.0747,19.1136,35600.0
2012-01-10 12:20:00,19.62,19.62,19.53,19.55,141200.0,19.1136,19.1136,19.026,19.0454,141200.0
2012-01-10 12:30:00,19.54,19.55,19.44,19.45,263200.0,19.0357,19.0454,18.9383,18.948,263200.0
2012-01-10 12:40:00,19.45,19.46,19.44,19.45,115300.0,18.948,18.9578,18.9383,18.948,115300.0
2012-01-10 12:50:00,19.45,19.49,19.44,19.49,98000.0,18.948,18.987,18.9383,18.987,98000.0
2012-01-10 13:00:00,19.48,19.5,19.44,19.45,122400.0,18.9773,18.9967,18.9383,18.948,122400.0
2012-01-10 13:10:00,19.45,19.46,19.43,19.45,84900.0,18.948,18.9578,18.9285,18.948,84900.0
2012-01-10 13:20:00,19.44,19.45,19.4,19.43,260800.0,18.9383,18.948,18.8993,18.9285,260800.0
2012-01-10 13:30:00,19.43,19.44,19.38,19.42,157400.0,18.9285,18.9383,18.8798,18.9188,157400.0
2012-01-10 13:40:00,19.41,19.42,19.38,19.39,110800.0,18.9091,18.9188,18.8798,18.8896,110800.0
2012-01-10 13:50:00,19.4,19.45,19.39,19.42,70700.0,18.8993,18.948,18.8896,18.9188,70700.0
2012-01-10 14:00:00,19.42,19.43,19.4,19.42,72500.0,18.9188,18.9285,18.8993,18.9188,72500.0
2012-01-10 14:10:00,19.43,19.44,19.43,19.44,76900.0,18.9285,18.9383,18.9285,18.9383,76900.0
2012-01-10 14:20:00,19.43,19.46,19.43,19.43,351000.0,18.9285,18.9578,18.9285,18.9285,351000.0
2012-01-10 14:30:00,19.43,19.46,19.42,19.44,120600.0,18.9285,18.9578,18.9188,18.9383,120600.0
2012-01-10 14:40:00,19.44,19.44,19.42,19.43,96000.0,18.9383,18.9383,18.9188,18.9285,96000.0
2012-01-10 14:50:00,19.44,19.5,19.43,19.5,62000.0,18.9383,18.9967,18.9285,18.9967,62000.0
2012-01-10 15:00:00,19.5,19.5,19.46,19.47,122100.0,18.9967,18.9967,18.9578,18.9675,122100.0
2012-01-10 15:10:00,19.46,19.47,19.42,19.43,170900.0,18.9578,18.9675,18.9188,18.9285,170900.0
2012-01-10 15:20:00,19.42,19.44,19.42,19.43,119800.0,18.9188,18.9383,18.9188,18.9285,119800.0
2012-01-10 15:30:00,19.43,19.43,19.41,19.43,135900.0,18.9285,18.9285,18.9091,18.9285,135900.0
2012-01-10 15:40:00,19.42,19.45,19.4,19.43,451200.0,18.9188,18.948,18.8993,18.9285,451200.0
2012-01-10 15:50:00,19.43,19.46,19.42,19.46,476500.0,18.9285,18.9578,18.9188,18.9578,476500.0
2012-01-11 09:30:00,19.3,19.46,19.29,19.43,110200.0,18.8019,18.9578,18.7922,18.9285,110200.0
2012-01-11 09:40:00,19.42,19.52,19.39,19.39,186100.0,18.9188,19.0162,18.8896,18.8896,186100.0
2012-01-11 09:50:00,19.39,19.41,19.3,19.35,102700.0,18.8896,18.9091,18.8019,18.8506,102700.0
2012-01-11 10:00:00,19.34,19.38,19.22,19.32,331400.0,18.8409,18.8798,18.724,18.8214,331400.0
2012-01-11 10:10:00,19.38,19.38,19.25,19.3,126900.0,18.8798,18.8798,18.7532,18.8019,126900.0
2012-01-11 10:20:00,19.3,19.31,19.2,19.25,150700.0,18.8019,18.8116,18.7045,18.7532,150700.0
2012-01-11 10:30:00,19.24,19.3,19.23,19.3,199400.0,18.7434,18.8019,18.7337,18.8019,199400.0
2012-01-11 10:40:00,19.3,19.3,19.24,19.25,136400.0,18.8019,18.8019,18.7434,18.7532,136400.0
2012-01-11 10:50:00,19.25,19.28,19.24,19.25,107400.0,18.7532,18.7824,18.7434,18.7532,107400.0
2012-01-11 11:00:00,19.26,19.26,19.19,19.2,295300.0,18.7629,18.7629,18.6947,18.7045,295300.0
2012-01-11 11:10:00,19.2,19.27,19.19,19.27,256200.0,18.7045,18.7727,18.6947,18.7727,256200.0
2012-01-11 11:20:00,19.26,19.31,19.23,19.26,152700.0,18.7629,18.8116,18.7337,18.7629,152700.0
2012-01-11 11:30:00,19.26,19.35,19.26,19.34,114200.0,18.7629,18.8506,18.7629,18.8409,114200.0
2012-01-11 11:40:00,19.34,19.39,19.33,19.39,327100.0,18.8409,18.8896,18.8311,18.8896,327100.0
2012-01-11 11:50:00,19.39,19.46,19.38,19.46,76400.0,18.8896,18.9578,18.8798,18.9578,76400.0
2012-01-11 12:00:00,19.45,19.47,19.42,19.45,68600.0,18.948,18.9675,18.9188,18.948,68600.0
2012-01-11 12:10:00,19.46,19.47,19.46,19.47,65300.0,18.9578,18.9675,18.9578,18.9675,65300.0
2012-01-11 12:20:00,19.47,19.47,19.44,19.45,165100.0,18.9675,18.9675,18.9383,18.948,165100.0
2012-01-11 12:30:00,19.46,19.47,19.43,19.47,121900.0,18.9578,18.9675,18.9285,18.9675,121900.0
2012-01-11 12:40:00,19.46,19.49,19.44,19.49,60600.0,18.9578,18.987,18.9383,18.987,60600.0
2012-01-11 12:50:00,19.48,19.48,19.44,19.45,31000.0,18.9773,18.9773,18.9383,18.948,31000.0
2012-01-11 13:00:00,19.45,19.45,19.39,19.43,117100.0,18.948,18.948,18.8896,18.9285,117100.0
2012-01-11 13:10:00,19.43,19.44,19.42,19.42,78000.0,18.9285,18.9383,18.9188,18.9188,78000.0
2012-01-11 13:20:00,19.42,19.42,19.38,19.4,57200.0,18.9188,18.9188,18.8798,18.8993,57200.0
2012-01-11 13:30:00,19.41,19.43,19.4,19.41,118900.0,18.9091,18.9285,18.8993,18.9091,118900.0
2012-01-11 13:40:00,19.41,19.41,19.38,19.4,40800.0,18.9091,18.9091,18.8798,18.8993,40800.0
2012-01-11 13:50:00,19.4,19.41,19.38,19.38,43400.0,18.8993,18.9091,18.8798,18.8798,43400.0
2012-01-11 14:00:00,19.39,19.4,19.37,19.39,131400.0,18.8896,18.8993,18.8701,18.8896,131400.0
2012-01-11 14:10:00,19.38,19.4,19.37,19.39,137100.0,18.8798,18.8993,18.8701,18.8896,137100.0
2012-01-11 14:20:00,19.4,19.4,19.36,19.39,51000.0,18.8993,18.8993,18.8604,18.8896,51000.0
2012-01-11 14:30:00,19.39,19.4,19.37,19.39,85900.0,18.8896,18.8993,18.8701,18.8896,85900.0
2012-01-11 14:40:00,19.4,19.41,19.38,19.4,184200.0,18.8993,18.9091,18.8798,18.8993,184200.0
2012-01-11 14:50:00,19.4,19.41,19.39,19.4,145800.0,18.8993,18.9091,18.8896,18.8993,145800.0
2012-01-11 15:00:00,19.4,19.41,19.39,19.4,150700.0,18.8993,18.9091,18.8896,18.8993,150700.0
2012-01-11 15:10:00,19.39,19.41,19.39,19.4,94600.0,18.8896,18.9091,18.8896,18.8993,94600.0
2012-01-11 15:20:00,19.4,19.41,19.38,19.4,163500.0,18.8993,18.9091,18.8798,18.8993,163500.0
2012-01-11 15:30:00,19.4,19.41,19.36,19.4,204400.0,18.8993,18.9091,18.8604,18.8993,204400.0
2012-01-11 15:40:00,19.4,19.41,19.35,19.39,505500.0,18.8993,18.9091,18.8506,18.8896,505500.0
2012-01-11 15:50:00,19.4,19.41,19.34,19.37,901300.0,18.8993,18.9091,18.8409,18.8701,901300.0
2012-01-12 09:30:00,19.56,19.59,19.4,19.57,169000.0,19.0552,19.0844,18.8993,19.0649,169000.0
2012-01-12 09:40:00,19.56,19.56,19.39,19.41,112400.0,19.0552,19.0552,18.8896,18.9091,112400.0
2012-01-12 09:50:00,19.42,19.45,19.41,19.44,73700.0,18.9188,18.948,18.9091,18.9383,73700.0
2012-01-12 10:00:00,19.44,19.52,19.41,19.5,151900.0,18.9383,19.0162,18.9091,18.9967,151900.0
2012-01-12 10:10:00,19.5,19.52,19.42,19.42,112200.0,18.9967,19.0162,18.9188,18.9188,112200.0
2012-01-12 10:20:00,19.42,19.43,19.37,19.41,181600.0,18.9188,18.9285,18.8701,18.9091,181600.0
2012-01-12 10:30:00,19.41,19.42,19.37,19.38,37300.0,18.9091,18.9188,18.8701,18.8798,37300.0
2012-01-12 10:40:00,19.38,19.38,19.33,19.35,115100.0,18.8798,18.8798,18.8311,18.8506,115100.0
2012-01-12 10:50:00,19.34,19.45,19.34,19.43,60000.0,18.8409,18.948,18.8409,18.9285,60000.0
2012-01-12 11:00:00,19.43,19.48,19.43,19.48,106000.0,18.9285,18.9773,18.9285,18.9773,106000.0
2012-01-12 11:10:00,19.48,19.5,19.46,19.5,87500.0,18.9773,18.9967,18.9578,18.9967,87500.0
2012-01-12 11:20:00,19.49,19.53,19.49,19.5,134400.0,18.987,19.026,18.987,18.9967,134400.0
2012-01-12 11:30:00,19.5,19.6,19.47,19.6,206500.0,18.9967,19.0942,18.9675,19.0942,206500.0
2012-01-12 11:40:00,19.59,19.63,19.59,19.62,135800.0,19.0844,19.1234,19.0844,19.1136,135800.0
2012-01-12 11:50:00,19.62,19.62,19.59,19.6,123600.0,19.1136,19.1136,19.0844,19.0942,123600.0
2012-01-12 12:00:00,19.6,19.68,19.6,19.68,179300.0,19.0942,19.1721,19.0942,19.1721,179300.0
2012-01-12 12:10:00,19.67,19.68,19.66,19.68,37100.0,19.1623,19.1721,19.1526,19.1721,37100.0
2012-01-12 12:20:00,19.67,19.76,19.67,19.74,141300.0,19.1623,19.25,19.1623,19.2305,141300.0
2012-01-12 12:30:00,19.74,19.76,19.72,19.75,164600.0,19.2305,19.25,19.2111,19.2403,164600.0
2012-01-12 12:40:00,19.74,19.75,19.73,19.75,60100.0,19.2305,19.2403,19.2208,19.2403,60100.0
2012-01-12 12:50:00,19.75,19.75,19.74,19.75,27300.0,19.2403,19.2403,19.2305,19.2403,27300.0
2012-01-12 13:00:00,19.75,19.8,19.74,19.79,135100.0,19.2403,19.289,19.2305,19.2793,135100.0
2012-01-12 13:10:00,19.8,19.8,19.78,19.78,53100.0,19.289,19.289,19.2695,19.2695,53100.0
2012-01-12 13:20:00,19.77,19.83,19.72,19.81,264900.0,19.2598,19.3182,19.2111,19.2987,264900.0
2012-01-12 13:30:00,19.81,19.82,19.69,19.69,207900.0,19.2987,19.3085,19.1818,19.1818,207900.0
2012-01-12 13:40:00,19.69,19.7,19.68,19.68,45300.0,19.1818,19.1916,19.1721,19.1721,45300.0
2012-01-12 13:50:00,19.68,19.69,19.61,19.67,115900.0,19.1721,19.1818,19.1039,19.1623,115900.0
2012-01-12 14:00:00,19.67,19.68,19.62,19.63,59200.0,19.1623,19.1721,19.1136,19.1234,59200.0
2012-01-12 14:10:00,19.62,19.64,19.55,19.59,139700.0,19.1136,19.1331,19.0454,19.0844,139700.0
2012-01-12 14:20:00,19.6,19.64,19.59,19.63,103300.0,19.0942,19.1331,19.0844,19.1234,103300.0
2012-01-12 14:30:00,19.63,19.63,19.6,19.61,27400.0,19.1234,19.1234,19.0942,19.1039,27400.0
2012-01-12 14:40:00,19.61,19.62,19.58,19.61,56900.0,19.1039,19.1136,19.0747,19.1039,56900.0
2012-01-12 14:50:00,19.61,19.62,19.6,19.6,47800.0,19.1039,19.1136,19.0942,19.0942,47800.0
2012-01-12 15:00:00,19.6,19.61,19.57,19.59,80900.0,19.0942,19.1039,19.0649,19.0844,80900.0
2012-01-12 15:10:00,19.59,19.6,19.57,19.59,308900.0,19.0844,19.0942,19.0649,19.0844,308900.0
2012-01-12 15:20:00,19.59,19.59,19.57,19.58,82000.0,19.0844,19.0844,19.0649,19.0747,82000.0
2012-01-12 15:30:00,19.57,19.58,19.54,19.54,137600.0,19.0649,19.0747,19.0357,19.0357,137600.0
2012-01-12 15:40:00,19.54,19.57,19.51,19.52,560400.0,19.0357,19.0649,19.0065,19.0162,560400.0
2012-01-12 15:50:00,19.53,19.56,19.49,19.52,729200.0,19.026,19.0552,18.987,19.0162,729200.0
2012-01-13 09:30:00,19.27,19.34,19.12,19.15,211700.0,18.7727,18.8409,18.6265,18.6558,211700.0
2012-01-13 09:40:00,19.15,19.16,18.89,18.91,427800.0,18.6558,18.6655,18.4025,18.422,427800.0
2012-01-13 09:50:00,18.91,18.92,18.75,18.77,487200.0,18.422,18.4317,18.2661,18.2856,487200.0
2012-01-13 10:00:00,18.78,18.79,18.59,18.59,524800.0,18.2953,18.3051,18.1102,18.1102,524800.0
2012-01-13 10:10:00,18.6,18.6,18.45,18.49,670000.0,18.12,18.12,17.9738,18.0128,670000.0
2012-01-13 10:20:00,18.48,18.51,18.29,18.47,710900.0,18.0031,18.0323,17.818,17.9933,710900.0
2012-01-13 10:30:00,18.47,18.5,18.34,18.44,1223200.0,17.9933,18.0225,17.8667,17.9641,1223200.0
2012-01-13 10:40:00,18.44,18.49,18.32,18.32,379100.0,17.9641,18.0128,17.8472,17.8472,379100.0
2012-01-13 10:50:00,18.32,18.37,18.15,18.2,582200.0,17.8472,17.8959,17.6816,17.7303,582200.0
2012-01-13 11:00:00,18.2,18.43,18.2,18.43,730300.0,17.7303,17.9544,17.7303,17.9544,730300.0
2012-01-13 11:10:00,18.43,18.47,18.28,18.38,620600.0,17.9544,17.9933,17.8082,17.9056,620600.0
2012-01-13 11:20:00,18.38,18.49,18.35,18.48,600700.0,17.9056,18.0128,17.8764,18.0031,600700.0
2012-01-13 11:30:00,18.49,18.55,18.47,18.5,538400.0,18.0128,18.0713,17.9933,18.0225,538400.0
2012-01-13 11:40:00,18.5,18.5,18.49,18.5,141200.0,18.0225,18.0225,18.0128,18.0225,141200.0
2012-01-13 11:50:00,18.5,18.51,18.45,18.49,441500.0,18.0225,18.0323,17.9738,18.0128,441500.0
2012-01-13 12:00:00,18.48,18.49,18.44,18.45,285000.0,18.0031,18.0128,17.9641,17.9738,285000.0
2012-01-13 12:10:00,18.45,18.45,18.31,18.31,288000.0,17.9738,17.9738,17.8374,17.8374,288000.0
2012-01-13 12:20:00,18.31,18.36,18.3,18.3,186100.0,17.8374,17.8862,17.8277,17.8277,186100.0
2012-01-13 12:30:00,18.3,18.31,18.28,18.3,257700.0,17.8277,17.8374,17.8082,17.8277,257700.0
2012-01-13 12:40:00,18.29,18.3,18.2,18.25,316800.0,17.818,17.8277,17.7303,17.779,316800.0
2012-01-13 12:50:00,18.25,18.26,18.22,18.24,784300.0,17.779,17.7887,17.7498,17.7693,784300.0
2012-01-13 13:00:00,18.24,18.25,18.19,18.22,221700.0,17.7693,17.779,17.7205,17.7498,221700.0
2012-01-13 13:10:00,18.22,18.27,18.22,18.23,180200.0,17.7498,17.7985,17.7498,17.7595,180200.0
2012-01-13 13:20:00,18.23,18.24,18.14,18.16,168600.0,17.7595,17.7693,17.6718,17.6913,168600.0
2012-01-13 13:30:00,18.16,18.19,18.14,18.15,120300.0,17.6913,17.7205,17.6718,17.6816,120300.0
2012-01-13 13:40:00,18.15,18.21,18.14,18.19,140500.0,17.6816,17.74,17.6718,17.7205,140500.0
2012-01-13 13:50:00,18.2,18.36,18.19,18.32,357400.0,17.7303,17.8862,17.7205,17.8472,357400.0
2012-01-13 14:00:00,18.32,18.33,18.29,18.3,142000.0,17.8472,17.8569,17.818,17.8277,142000.0
2012-01-13 14:10:00,18.3,18.32,18.25,18.32,143300.0,17.8277,17.8472,17.779,17.8472,143300.0
2012-01-13 14:20:00,18.32,18.37,18.31,18.33,205700.0,17.8472,17.8959,17.8374,17.8569,205700.0
2012-01-13 14:30:00,18.34,18.35,18.32,18.33,337700.0,17.8667,17.8764,17.8472,17.8569,337700.0
2012-01-13 14:40:00,18.32,18.33,18.28,18.32,204100.0,17.8472,17.8569,17.8082,17.8472,204100.0
2012-01-13 14:50:00,18.33,18.33,18.29,18.29,159700.0,17.8569,17.8569,17.818,17.818,159700.0
2012-01-13 15:00:00,18.3,18.32,18.28,18.3,314300.0,17.8277,17.8472,17.8082,17.8277,314300.0
2012-01-13 15:10:00,18.3,18.32,18.2,18.2,248500.0,17.8277,17.8472,17.7303,17.7303,248500.0
2012-01-13 15:20:00,18.2,18.2,18.09,18.1,788100.0,17.7303,17.7303,17.6231,17.6329,788100.0
2012-01-13 15:30:00,18.1,18.11,17.97,18.02,879300.0,17.6329,17.6426,17.5062,17.5549,879300.0
2012-01-13 15:40:00,18.03,18.11,17.95,18.09,1010700.0,17.5647,17.6426,17.4867,17.6231,1010700.0
2012-01-13 15:50:00,18.08,18.09,18.01,18.05,1285700.0,17.6134,17.6231,17.5452,17.5842,1285700.0
2012-01-17 09:30:00,18.13,18.23,17.9,18.07,493400.0,17.6621,17.7595,17.438,17.6036,493400.0
2012-01-17 09:40:00,18.07,18.09,17.88,17.88,321400.0,17.6036,17.6231,17.4185,17.4185,321400.0
2012-01-17 09:50:00,17.88,18.0,17.8,17.93,348200.0,17.4185,17.5354,17.3406,17.4673,348200.0
2012-01-17 10:00:00,17.92,17.95,17.74,17.78,495300.0,17.4575,17.4867,17.2822,17.3211,495300.0
2012-01-17 10:10:00,17.78,17.86,17.6,17.73,449800.0,17.3211,17.3991,17.1458,17.2724,449800.0
2012-01-17 10:20:00,17.74,17.8,17.7,17.75,523800.0,17.2822,17.3406,17.2432,17.2919,523800.0
2012-01-17 10:30:00,17.74,17.8,17.66,17.69,434900.0,17.2822,17.3406,17.2042,17.2335,434900.0
2012-01-17 10:40:00,17.69,17.77,17.68,17.76,329500.0,17.2335,17.3114,17.2237,17.3016,329500.0
2012-01-17 10:50:00,17.76,17.76,17.71,17.75,256100.0,17.3016,17.3016,17.2529,17.2919,256100.0
2012-01-17 11:00:00,17.74,17.8,17.74,17.8,313500.0,17.2822,17.3406,17.2822,17.3406,313500.0
2012-01-17 11:10:00,17.8,17.84,17.79,17.83,284300.0,17.3406,17.3796,17.3309,17.3698,284300.0
2012-01-17 11:20:00,17.83,17.86,17.8,17.85,387300.0,17.3698,17.3991,17.3406,17.3893,387300.0
2012-01-17 11:30:00,17.85,17.96,17.84,17.96,839100.0,17.3893,17.4965,17.3796,17.4965,839100.0
2012-01-17 11:40:00,17.96,18.0,17.93,18.0,312700.0,17.4965,17.5354,17.4673,17.5354,312700.0
2012-01-17 11:50:00,18.0,18.03,17.97,18.03,363000.0,17.5354,17.5647,17.5062,17.5647,363000.0
2012-01-17 12:00:00,18.03,18.09,18.02,18.06,241700.0,17.5647,17.6231,17.5549,17.5939,241700.0
2012-01-17 12:10:00,18.06,18.07,18.0,18.0,256600.0,17.5939,17.6036,17.5354,17.5354,256600.0
2012-01-17 12:20:00,18.0,18.01,17.94,17.95,576800.0,17.5354,17.5452,17.477,17.4867,576800.0
2012-01-17 12:30:00,17.95,17.95,17.76,17.77,378500.0,17.4867,17.4867,17.3016,17.3114,378500.0
2012-01-17 12:40:00,17.78,17.87,17.74,17.87,240400.0,17.3211,17.4088,17.2822,17.4088,240400.0
2012-01-17 12:50:00,17.86,17.86,17.82,17.84,430100.0,17.3991,17.3991,17.3601,17.3796,430100.0
2012-01-17 13:00:00,17.85,17.85,17.77,17.78,173500.0,17.3893,17.3893,17.3114,17.3211,173500.0
2012-01-17 13:10:00,17.79,17.81,17.74,17.76,326800.0,17.3309,17.3504,17.2822,17.3016,326800.0
2012-01-17 13:20:00,17.75,17.85,17.75,17.76,276100.0,17.2919,17.3893,17.2919,17.3016,276100.0
2012-01-17 13:30:00,17.76,17.78,17.7,17.73,261600.0,17.3016,17.3211,17.2432,17.2724,261600.0
2012-01-17 13:40:00,17.73,17.73,17.66,17.7,333400.0,17.2724,17.2724,17.2042,17.2432,333400.0
2012-01-17 13:50:00,17.7,17.8,17.69,17.77,694200.0,17.2432,17.3406,17.2335,17.3114,694200.0
2012-01-17 14:00:00,17.78,17.87,17.78,17.84,279600.0,17.3211,17.4088,17.3211,17.3796,279600.0
2012-01-17 14:10:00,17.85,17.86,17.82,17.83,167700.0,17.3893,17.3991,17.3601,17.3698,167700.0
2012-01-17 14:20:00,17.83,17.84,17.8,17.82,191200.0,17.3698,17.3796,17.3406,17.3601,191200.0
2012-01-17 14:30:00,17.82,17.82,17.74,17.75,292300.0,17.3601,17.3601,17.2822,17.2919,292300.0
2012-01-17 14:40:00,17.74,17.74,17.64,17.65,247500.0,17.2822,17.2822,17.1847,17.1945,247500.0
2012-01-17 14:50:00,17.66,17.69,17.63,17.66,279200.0,17.2042,17.2335,17.175,17.2042,279200.0
2012-01-17 15:00:00,17.67,17.71,17.61,17.64,363000.0,17.214,17.2529,17.1555,17.1847,363000.0
2012-01-17 15:10:00,17.64,17.64,17.57,17.58,374600.0,17.1847,17.1847,17.1165,17.1263,374600.0
2012-01-17 15:20:00,17.59,17.64,17.56,17.62,324300.0,17.136,17.1847,17.1068,17.1653,324300.0
2012-01-17 15:30:00,17.62,17.69,17.61,17.69,397100.0,17.1653,17.2335,17.1555,17.2335,397100.0
2012-01-17 15:40:00,17.68,17.76,17.66,17.75,642000.0,17.2237,17.3016,17.2042,17.2919,642000.0
2012-01-17 15:50:00,17.74,17.75,17.68,17.73,1298700.0,17.2822,17.2919,17.2237,17.2724,1298700.0
2012-01-18 09:30:00,17.72,17.83,17.72,17.83,252200.0,17.2627,17.3698,17.2627,17.3698,252200.0
2012-01-18 09:40:00,17.83,17.87,17.81,17.85,147200.0,17.3698,17.4088,17.3504,17.3893,147200.0
2012-01-18 09:50:00,17.86,17.91,17.82,17.84,200300.0,17.3991,17.4478,17.3601,17.3796,200300.0
2012-01-18 10:00:00,17.84,17.88,17.83,17.86,159400.0,17.3796,17.4185,17.3698,17.3991,159400.0
2012-01-18 10:10:00,17.87,17.87,17.77,17.78,110100.0,17.4088,17.4088,17.3114,17.3211,110100.0
2012-01-18 10:20:00,17.78,17.8,17.75,17.8,175800.0,17.3211,17.3406,17.2919,17.3406,175800.0
2012-01-18 10:30:00,17.8,17.8,17.76,17.77,124000.0,17.3406,17.3406,17.3016,17.3114,124000.0
2012-01-18 10:40:00,17.77,17.78,17.71,17.71,240900.0,17.3114,17.3211,17.2529,17.2529,240900.0
2012-01-18 10:50:00,17.71,17.73,17.7,17.72,188300.0,17.2529,17.2724,17.2432,17.2627,188300.0
2012-01-18 11:00:00,17.72,17.73,17.71,17.73,290200.0,17.2627,17.2724,17.2529,17.2724,290200.0
2012-01-18 11:10:00,17.73,17.75,17.72,17.75,291600.0,17.2724,17.2919,17.2627,17.2919,291600.0
2012-01-18 11:20:00,17.74,17.83,17.74,17.82,181400.0,17.2822,17.3698,17.2822,17.3601,181400.0
2012-01-18 11:30:00,17.82,17.83,17.78,17.8,195100.0,17.3601,17.3698,17.3211,17.3406,195100.0
2012-01-18 11:40:00,17.8,17.8,17.75,17.79,100400.0,17.3406,17.3406,17.2919,17.3309,100400.0
2012-01-18 11:50:00,17.79,17.8,17.76,17.77,114700.0,17.3309,17.3406,17.3016,17.3114,114700.0
2012-01-18 12:00:00,17.78,17.78,17.74,17.75,86800.0,17.3211,17.3211,17.2822,17.2919,86800.0
2012-01-18 12:10:00,17.75,17.79,17.74,17.79,148300.0,17.2919,17.3309,17.2822,17.3309,148300.0
2012-01-18 12:20:00,17.79,17.87,17.78,17.87,83900.0,17.3309,17.4088,17.3211,17.4088,83900.0
2012-01-18 12:30:00,17.86,17.92,17.86,17.92,64200.0,17.3991,17.4575,17.3991,17.4575,64200.0
2012-01-18 12:40:00,17.92,18.01,17.91,18.0,234200.0,17.4575,17.5452,17.4478,17.5354,234200.0
2012-01-18 12:50:00,17.99,18.0,17.96,17.98,117900.0,17.5257,17.5354,17.4965,17.516,117900.0
2012-01-18 13:00:00,17.98,17.98,17.92,17.93,130300.0,17.516,17.516,17.4575,17.4673,130300.0
2012-01-18 13:10:00,17.94,17.95,17.9,17.93,85700.0,17.477,17.4867,17.438,17.4673,85700.0
2012-01-18 13:20:00,17.94,17.99,17.93,17.99,32300.0,17.477,17.5257,17.4673,17.5257,32300.0
2012-01-18 13:30:00,17.98,18.01,17.96,17.99,183500.0,17.516,17.5452,17.4965,17.5257,183500.0
2012-01-18 13:40:00,17.99,18.0,17.96,17.97,82200.0,17.5257,17.5354,17.4965,17.5062,82200.0
2012-01-18 13:50:00,17.96,17.96,17.93,17.96,96000.0,17.4965,17.4965,17.4673,17.4965,96000.0
2012-01-18 14:00:00,17.96,17.98,17.94,17.97,139800.0,17.4965,17.516,17.477,17.5062,139800.0
2012-01-18 14:10:00,17.96,17.99,17.96,17.99,101800.0,17.4965,17.5257,17.4965,17.5257,101800.0
2012-01-18 14:20:00,17.99,18.01,17.98,18.01,166500.0,17.5257,17.5452,17.516,17.5452,166500.0
2012-01-18 14:30:00,18.01,18.03,17.99,18.01,320700.0,17.5452,17.5647,17.5257,17.5452,320700.0
2012-01-18 14:40:00,18.01,18.05,18.0,18.05,72100.0,17.5452,17.5842,17.5354,17.5842,72100.0
2012-01-18 14:50:00,18.04,18.09,18.04,18.09,79800.0,17.5744,17.6231,17.5744,17.6231,79800.0
2012-01-18 15:00:00,18.09,18.1,18.08,18.08,181200.0,17.6231,17.6329,17.6134,17.6134,181200.0
2012-01-18 15:10:00,18.09,18.18,18.08,18.14,258800.0,17.6231,17.7108,17.6134,17.6718,258800.0
2012-01-18 15:20:00,18.14,18.26,18.14,18.23,274100.0,17.6718,17.7887,17.6718,17.7595,274100.0
2012-01-18 15:30:00,18.24,18.24,18.19,18.19,209400.0,17.7693,17.7693,17.7205,17.7205,209400.0
2012-01-18 15:40:00,18.2,18.24,18.18,18.23,512800.0,17.7303,17.7693,17.7108,17.7595,512800.0
2012-01-18 15:50:00,18.23,18.28,18.2,18.26,960300.0,17.7595,17.8082,17.7303,17.7887,960300.0
2012-01-19 09:30:00,18.25,18.4,18.02,18.03,339600.0,17.779,17.9251,17.5549,17.5647,339600.0
2012-01-19 09:40:00,18.02,18.05,17.75,17.83,803900.0,17.5549,17.5842,17.2919,17.3698,803900.0
2012-01-19 09:50:00,17.82,17.85,17.51,17.55,472200.0,17.3601,17.3893,17.0581,17.0971,472200.0
2012-01-19 10:00:00,17.56,17.7,17.56,17.57,373000.0,17.1068,17.2432,17.1068,17.1165,373000.0
2012-01-19 10:10:00,17.56,17.7,17.54,17.67,308300.0,17.1068,17.2432,17.0873,17.214,308300.0
2012-01-19 10:20:00,17.68,17.8,17.67,17.75,705300.0,17.2237,17.3406,17.214,17.2919,705300.0
2012-01-19 10:30:00,17.75,17.84,17.74,17.84,850000.0,17.2919,17.3796,17.2822,17.3796,850000.0
2012-01-19 10:40:00,17.84,17.9,17.81,17.89,627900.0,17.3796,17.438,17.3504,17.4283,627900.0
2012-01-19 10:50:00,17.89,17.91,17.83,17.84,699700.0,17.4283,17.4478,17.3698,17.3796,699700.0
2012-01-19 11:00:00,17.84,17.91,17.84,17.86,399400.0,17.3796,17.4478,17.3796,17.3991,399400.0
2012-01-19 11:10:00,17.86,17.91,17.79,17.82,304900.0,17.3991,17.4478,17.3309,17.3601,304900.0
2012-01-19 11:20:00,17.82,17.84,17.72,17.73,221700.0,17.3601,17.3796,17.2627,17.2724,221700.0
2012-01-19 11:30:00,17.74,17.8,17.73,17.78,180300.0,17.2822,17.3406,17.2724,17.3211,180300.0
2012-01-19 11:40:00,17.79,17.89,17.78,17.89,185700.0,17.3309,17.4283,17.3211,17.4283,185700.0
2012-01-19 11:50:00,17.89,17.93,17.87,17.92,130100.0,17.4283,17.4673,17.4088,17.4575,130100.0
2012-01-19 12:00:00,17.91,17.92,17.78,17.78,178200.0,17.4478,17.4575,17.3211,17.3211,178200.0
2012-01-19 12:10:00,17.77,17.78,17.66,17.67,372100.0,17.3114,17.3211,17.2042,17.214,372100.0
2012-01-19 12:20:00,17.67,17.67,17.58,17.65,241100.0,17.214,17.214,17.1263,17.1945,241100.0
2012-01-19 12:30:00,17.65,17.66,17.59,17.62,219400.0,17.1945,17.2042,17.136,17.1653,219400.0
2012-01-19 12:40:00,17.62,17.62,17.53,17.54,139900.0,17.1653,17.1653,17.0776,17.0873,139900.0
2012-01-19 12:50:00,17.54,17.58,17.51,17.56,195900.0,17.0873,17.1263,17.0581,17.1068,195900.0
2012-01-19 13:00:00,17.55,17.57,17.46,17.46,213800.0,17.0971,17.1165,17.0094,17.0094,213800.0
2012-01-19 13:10:00,17.46,17.46,17.38,17.4,266400.0,17.0094,17.0094,16.9315,16.9509,266400.0
2012-01-19 13:20:00,17.4,17.4,17.28,17.39,447100.0,16.9509,16.9509,16.834,16.9412,447100.0
2012-01-19 13:30:00,17.39,17.4,17.36,17.39,346500.0,16.9412,16.9509,16.912,16.9412,346500.0
2012-01-19 13:40:00,17.39,17.5,17.38,17.4,357700.0,16.9412,17.0484,16.9315,16.9509,357700.0
2012-01-19 13:50:00,17.4,17.41,17.18,17.19,554700.0,16.9509,16.9607,16.7366,16.7464,554700.0
2012-01-19 14:00:00,17.18,17.21,16.94,16.95,1589100.0,16.7366,16.7658,16.5028,16.5125,1589100.0
2012-01-19 14:10:00,16.95,17.06,16.85,16.95,729900.0,16.5125,16.6197,16.4151,16.5125,729900.0
2012-01-19 14:20:00,16.95,17.12,16.95,17.1,861800.0,16.5125,16.6782,16.5125,16.6587,861800.0
2012-01-19 14:30:00,17.1,17.27,17.09,17.25,1028400.0,16.6587,16.8243,16.6489,16.8048,1028400.0
2012-01-19 14:40:00,17.26,17.26,17.15,17.2,465100.0,16.8145,16.8145,16.7074,16.7561,465100.0
2012-01-19 14:50:00,17.21,17.25,17.18,17.24,415400.0,16.7658,16.8048,16.7366,16.7951,415400.0
2012-01-19 15:00:00,17.23,17.32,17.2,17.3,406300.0,16.7853,16.873,16.7561,16.8535,406300.0
2012-01-19 15:10:00,17.29,17.41,17.28,17.39,387300.0,16.8438,16.9607,16.834,16.9412,387300.0
2012-01-19 15:20:00,17.39,17.4,17.34,17.34,434400.0,16.9412,16.9509,16.8925,16.8925,434400.0
2012-01-19 15:30:00,17.34,17.48,17.34,17.47,572700.0,16.8925,17.0289,16.8925,17.0191,572700.0
2012-01-19 15:40:00,17.47,17.56,17.44,17.44,646900.0,17.0191,17.1068,16.9899,16.9899,646900.0
2012-01-19 15:50:00,17.45,17.55,17.44,17.54,1235200.0,16.9996,17.0971,16.9899,17.0873,1235200.0
2012-01-20 09:30:00,18.0,18.24,17.95,17.95,952200.0,17.5354,17.7693,17.4867,17.4867,952200.0
2012-01-20 09:40:00,17.95,18.05,17.84,17.87,721400.0,17.4867,17.5842,17.3796,17.4088,721400.0
2012-01-20 09:50:00,17.87,17.93,17.78,17.86,572100.0,17.4088,17.4673,17.3211,17.3991,572100.0
2012-01-20 10:00:00,17.86,17.88,17.63,17.77,405900.0,17.3991,17.4185,17.175,17.3114,405900.0
2012-01-20 10:10:00,17.78,17.9,17.77,17.86,389800.0,17.3211,17.438,17.3114,17.3991,389800.0
2012-01-20 10:20:00,17.87,18.01,17.87,17.93,470200.0,17.4088,17.5452,17.4088,17.4673,470200.0
2012-01-20 10:30:00,17.93,18.0,17.92,17.97,327300.0,17.4673,17.5354,17.4575,17.5062,327300.0
2012-01-20 10:40:00,17.96,18.1,17.94,18.1,325600.0,17.4965,17.6329,17.477,17.6329,325600.0
2012-01-20 10:50:00,18.1,18.1,17.95,17.97,249500.0,17.6329,17.6329,17.4867,17.5062,249500.0
2012-01-20 11:00:00,17.96,17.97,17.9,17.91,192100.0,17.4965,17.5062,17.438,17.4478,192100.0
2012-01-20 11:10:00,17.91,18.03,17.86,17.96,408800.0,17.4478,17.5647,17.3991,17.4965,408800.0
2012-01-20 11:20:00,17.97,18.02,17.94,17.97,194900.0,17.5062,17.5549,17.477,17.5062,194900.0
2012-01-20 11:30:00,17.97,17.99,17.9,17.9,189700.0,17.5062,17.5257,17.438,17.438,189700.0
2012-01-20 11:40:00,17.9,18.0,17.9,17.99,173600.0,17.438,17.5354,17.438,17.5257,173600.0
2012-01-20 11:50:00,17.98,18.01,17.95,17.99,202800.0,17.516,17.5452,17.4867,17.5257,202800.0
2012-01-20 12:00:00,17.99,18.01,17.97,18.0,289500.0,17.5257,17.5452,17.5062,17.5354,289500.0
2012-01-20 12:10:00,18.01,18.05,17.97,17.99,452200.0,17.5452,17.5842,17.5062,17.5257,452200.0
2012-01-20 12:20:00,17.99,17.99,17.91,17.92,89400.0,17.5257,17.5257,17.4478,17.4575,89400.0
2012-01-20 12:30:00,17.92,17.96,17.91,17.94,171900.0,17.4575,17.4965,17.4478,17.477,171900.0
2012-01-20 12:40:00,17.95,17.99,17.92,17.94,126500.0,17.4867,17.5257,17.4575,17.477,126500.0
2012-01-20 12:50:00,17.95,17.98,17.9,17.96,167000.0,17.4867,17.516,17.438,17.4965,167000.0
2012-01-20 13:00:00,17.97,17.98,17.88,17.88,201400.0,17.5062,17.516,17.4185,17.4185,201400.0
2012-01-20 13:10:00,17.88,17.95,17.87,17.95,117600.0,17.4185,17.4867,17.4088,17.4867,117600.0
2012-01-20 13:20:00,17.95,17.97,17.94,17.95,88900.0,17.4867,17.5062,17.477,17.4867,88900.0
2012-01-20 13:30:00,17.95,17.96,17.92,17.92,155500.0,17.4867,17.4965,17.4575,17.4575,155500.0
2012-01-20 13:40:00,17.93,17.98,17.91,17.95,139800.0,17.4673,17.516,17.4478,17.4867,139800.0
2012-01-20 13:50:00,17.96,17.96,17.89,17.92,104600.0,17.4965,17.4965,17.4283,17.4575,104600.0
2012-01-20 14:00:00,17.92,17.92,17.89,17.9,65800.0,17.4575,17.4575,17.4283,17.438,65800.0
2012-01-20 14:10:00,17.89,17.89,17.84,17.85,144300.0,17.4283,17.4283,17.3796,17.3893,144300.0
2012-01-20 14:20:00,17.85,17.86,17.81,17.84,183600.0,17.3893,17.3991,17.3504,17.3796,183600.0
2012-01-20 14:30:00,17.84,17.85,17.77,17.77,98100.0,17.3796,17.3893,17.3114,17.3114,98100.0
2012-01-20 14:40:00,17.77,17.9,17.76,17.83,505000.0,17.3114,17.438,17.3016,17.3698,505000.0
2012-01-20 14:50:00,17.84,17.87,17.83,17.87,132300.0,17.3796,17.4088,17.3698,17.4088,132300.0
2012-01-20 15:00:00,17.87,17.95,17.86,17.95,204700.0,17.4088,17.4867,17.3991,17.4867,204700.0
2012-01-20 15:10:00,17.94,17.97,17.9,17.9,151000.0,17.477,17.5062,17.438,17.438,151000.0
2012-01-20 15:20:00,17.9,17.96,17.9,17.96,169600.0,17.438,17.4965,17.438,17.4965,169600.0
2012-01-20 15:30:00,17.95,17.96,17.88,17.88,219900.0,17.4867,17.4965,17.4185,17.4185,219900.0
2012-01-20 15:40:00,17.88,17.99,17.88,17.98,300300.0,17.4185,17.5257,17.4185,17.516,300300.0
2012-01-20 15:50:00,17.98,18.09,17.91,17.94,1315100.0,17.516,17.6231,17.4478,17.477,1315100.0
2012-01-23 09:30:00,18.0,18.18,17.94,18.11,299300.0,17.5354,17.7108,17.477,17.6426,299300.0
2012-01-23 09:40:00,18.11,18.14,17.99,18.05,256500.0,17.6426,17.6718,17.5257,17.5842,256500.0
2012-01-23 09:50:00,18.06,18.12,17.95,17.96,221800.0,17.5939,17.6524,17.4867,17.4965,221800.0
2012-01-23 10:00:00,17.96,18.04,17.96,17.99,99100.0,17.4965,17.5744,17.4965,17.5257,99100.0
2012-01-23 10:10:00,17.98,18.05,17.95,17.95,332900.0,17.516,17.5842,17.4867,17.4867,332900.0
2012-01-23 10:20:00,17.96,17.96,17.89,17.93,157500.0,17.4965,17.4965,17.4283,17.4673,157500.0
2012-01-23 10:30:00,17.93,17.95,17.92,17.94,380500.0,17.4673,17.4867,17.4575,17.477,380500.0
2012-01-23 10:40:00,17.94,18.02,17.9,18.0,337500.0,17.477,17.5549,17.438,17.5354,337500.0
2012-01-23 10:50:00,17.99,18.08,17.99,18.03,417000.0,17.5257,17.6134,17.5257,17.5647,417000.0
2012-01-23 11:00:00,18.03,18.1,18.01,18.06,576600.0,17.5647,17.6329,17.5452,17.5939,576600.0
2012-01-23 11:10:00,18.05,18.07,18.03,18.05,272100.0,17.5842,17.6036,17.5647,17.5842,272100.0
2012-01-23 11:20:00,18.04,18.12,18.04,18.12,318400.0,17.5744,17.6524,17.5744,17.6524,318400.0
2012-01-23 11:30:00,18.11,18.12,18.03,18.06,138500.0,17.6426,17.6524,17.5647,17.5939,138500.0
2012-01-23 11:40:00,18.05,18.05,18.02,18.04,92000.0,17.5842,17.5842,17.5549,17.5744,92000.0
2012-01-23 11:50:00,18.04,18.06,18.0,18.0,120300.0,17.5744,17.5939,17.5354,17.5354,120300.0
2012-01-23 12:00:00,18.0,18.01,17.92,17.95,135800.0,17.5354,17.5452,17.4575,17.4867,135800.0
2012-01-23 12:10:00,17.95,18.01,17.94,18.0,165100.0,17.4867,17.5452,17.477,17.5354,165100.0
2012-01-23 12:20:00,18.0,18.05,17.98,18.05,137500.0,17.5354,17.5842,17.516,17.5842,137500.0
2012-01-23 12:30:00,18.04,18.1,18.04,18.1,91600.0,17.5744,17.6329,17.5744,17.6329,91600.0
2012-01-23 12:40:00,18.1,18.1,17.98,17.99,78600.0,17.6329,17.6329,17.516,17.5257,78600.0
2012-01-23 12:50:00,17.98,18.08,17.96,18.08,127000.0,17.516,17.6134,17.4965,17.6134,127000.0
2012-01-23 13:00:00,18.08,18.13,18.07,18.13,98400.0,17.6134,17.6621,17.6036,17.6621,98400.0
2012-01-23 13:10:00,18.13,18.17,18.1,18.14,169400.0,17.6621,17.7011,17.6329,17.6718,169400.0
2012-01-23 13:20:00,18.14,18.16,18.1,18.11,105900.0,17.6718,17.6913,17.6329,17.6426,105900.0
2012-01-23 13:30:00,18.1,18.16,18.08,18.1,313200.0,17.6329,17.6913,17.6134,17.6329,313200.0
2012-01-23 13:40:00,18.1,18.1,18.04,18.1,142300.0,17.6329,17.6329,17.5744,17.6329,142300.0
2012-01-23 13:50:00,18.1,18.1,18.08,18.08,125400.0,17.6329,17.6329,17.6134,17.6134,125400.0
2012-01-23 14:00:00,18.08,18.09,18.05,18.06,81600.0,17.6134,17.6231,17.5842,17.5939,81600.0
2012-01-23 14:10:00,18.05,18.07,18.0,18.0,176900.0,17.5842,17.6036,17.5354,17.5354,176900.0
2012-01-23 14:20:00,18.0,18.02,18.0,18.0,94000.0,17.5354,17.5549,17.5354,17.5354,94000.0
2012-01-23 14:30:00,18.0,18.01,17.97,17.98,114700.0,17.5354,17.5452,17.5062,17.516,114700.0
2012-01-23 14:40:00,17.97,17.98,17.94,17.95,99100.0,17.5062,17.516,17.477,17.4867,99100.0
2012-01-23 14:50:00,17.96,18.04,17.95,18.03,143900.0,17.4965,17.5744,17.4867,17.5647,143900.0
2012-01-23 15:00:00,18.03,18.06,18.0,18.01,113000.0,17.5647,17.5939,17.5354,17.5452,113000.0
2012-01-23 15:10:00,18.01,18.02,18.0,18.02,112500.0,17.5452,17.5549,17.5354,17.5549,112500.0
2012-01-23 15:20:00,18.01,18.03,18.01,18.02,83600.0,17.5452,17.5647,17.5452,17.5549,83600.0
2012-01-23 15:30:00,18.02,18.03,18.02,18.03,87200.0,17.5549,17.5647,17.5549,17.5647,87200.0
2012-01-23 15:40:00,18.03,18.03,17.98,17.99,311600.0,17.5647,17.5647,17.516,17.5257,311600.0
2012-01-23 15:50:00,17.98,18.04,17.98,17.98,418300.0,17.516,17.5744,17.516,17.516,418300.0
2012-01-24 09:30:00,18.19,18.19,17.73,17.76,431500.0,17.7205,17.7205,17.2724,17.3016,431500.0
2012-01-24 09:40:00,17.76,17.83,17.73,17.74,124500.0,17.3016,17.3698,17.2724,17.2822,124500.0
2012-01-24 09:50:00,17.74,17.95,17.72,17.95,338200.0,17.2822,17.4867,17.2627,17.4867,338200.0
2012-01-24 10:00:00,17.94,18.01,17.89,17.92,216800.0,17.477,17.5452,17.4283,17.4575,216800.0
2012-01-24 10:10:00,17.92,17.99,17.91,17.94,128200.0,17.4575,17.5257,17.4478,17.477,128200.0
2012-01-24 10:20:00,17.95,17.99,17.93,17.93,128000.0,17.4867,17.5257,17.4673,17.4673,128000.0
2012-01-24 10:30:00,17.94,17.98,17.89,17.97,110600.0,17.477,17.516,17.4283,17.5062,110600.0
2012-01-24 10:40:00,17.97,17.98,17.9,17.9,152300.0,17.5062,17.516,17.438,17.438,152300.0
2012-01-24 10:50:00,17.9,17.91,17.85,17.86,162500.0,17.438,17.4478,17.3893,17.3991,162500.0
2012-01-24 11:00:00,17.87,17.88,17.82,17.83,110100.0,17.4088,17.4185,17.3601,17.3698,110100.0
2012-01-24 11:10:00,17.83,17.87,17.81,17.82,168700.0,17.3698,17.4088,17.3504,17.3601,168700.0
2012-01-24 11:20:00,17.83,17.87,17.79,17.8,187700.0,17.3698,17.4088,17.3309,17.3406,187700.0
2012-01-24 11:30:00,17.81,17.83,17.71,17.75,229200.0,17.3504,17.3698,17.2529,17.2919,229200.0
2012-01-24 11:40:00,17.76,17.76,17.68,17.72,84200.0,17.3016,17.3016,17.2237,17.2627,84200.0
2012-01-24 11:50:00,17.72,17.73,17.6,17.63,204000.0,17.2627,17.2724,17.1458,17.175,204000.0
2012-01-24 12:00:00,17.64,17.7,17.64,17.7,214400.0,17.1847,17.2432,17.1847,17.2432,214400.0
2012-01-24 12:10:00,17.7,17.71,17.7,17.71,45000.0,17.2432,17.2529,17.2432,17.2529,45000.0
2012-01-24 12:20:00,17.7,17.71,17.67,17.67,106200.0,17.2432,17.2529,17.214,17.214,106200.0
2012-01-24 12:30:00,17.68,17.7,17.63,17.64,104000.0,17.2237,17.2432,17.175,17.1847,104000.0
2012-01-24 12:40:00,17.63,17.64,17.61,17.62,44500.0,17.175,17.1847,17.1555,17.1653,44500.0
2012-01-24 12:50:00,17.61,17.63,17.59,17.59,117200.0,17.1555,17.175,17.136,17.136,117200.0
2012-01-24 13:00:00,17.6,17.6,17.53,17.55,308000.0,17.1458,17.1458,17.0776,17.0971,308000.0
2012-01-24 13:10:00,17.55,17.57,17.54,17.54,185800.0,17.0971,17.1165,17.0873,17.0873,185800.0
2012-01-24 13:20:00,17.54,17.55,17.52,17.55,122500.0,17.0873,17.0971,17.0678,17.0971,122500.0
2012-01-24 13:30:00,17.54,17.55,17.54,17.55,68900.0,17.0873,17.0971,17.0873,17.0971,68900.0
2012-01-24 13:40:00,17.54,17.56,17.54,17.54,164200.0,17.0873,17.1068,17.0873,17.0873,164200.0
2012-01-24 13:50:00,17.54,17.54,17.5,17.51,77300.0,17.0873,17.0873,17.0484,17.0581,77300.0
2012-01-24 14:00:00,17.52,17.58,17.51,17.58,325400.0,17.0678,17.1263,17.0581,17.1263,325400.0
2012-01-24 14:10:00,17.57,17.72,17.57,17.7,232100.0,17.1165,17.2627,17.1165,17.2432,232100.0
2012-01-24 14:20:00,17.7,17.71,17.65,17.71,158400.0,17.2432,17.2529,17.1945,17.2529,158400.0
2012-01-24 14:30:00,17.7,17.78,17.7,17.77,225200.0,17.2432,17.3211,17.2432,17.3114,225200.0
2012-01-24 14:40:00,17.76,17.78,17.71,17.74,318800.0,17.3016,17.3211,17.2529,17.2822,318800.0
2012-01-24 14:50:00,17.74,17.78,17.73,17.75,496400.0,17.2822,17.3211,17.2724,17.2919,496400.0
2012-01-24 15:00:00,17.76,17.78,17.75,17.78,149400.0,17.3016,17.3211,17.2919,17.3211,149400.0
2012-01-24 15:10:00,17.77,17.8,17.76,17.76,205500.0,17.3114,17.3406,17.3016,17.3016,205500.0
2012-01-24 15:20:00,17.76,17.87,17.74,17.87,257200.0,17.3016,17.4088,17.2822,17.4088,257200.0
2012-01-24 15:30:00,17.87,17.94,17.86,17.94,191600.0,17.4088,17.477,17.3991,17.477,191600.0
2012-01-24 15:40:00,17.94,17.96,17.87,17.95,528500.0,17.477,17.4965,17.4088,17.4867,528500.0
2012-01-24 15:50:00,17.96,18.0,17.92,17.94,1057400.0,17.4965,17.5354,17.4575,17.477,1057400.0
2012-01-25 09:30:00,17.8,17.8,17.54,17.69,271700.0,17.3406,17.3406,17.0873,17.2335,271700.0
2012-01-25 09:40:00,17.69,17.72,17.61,17.65,187800.0,17.2335,17.2627,17.1555,17.1945,187800.0
2012-01-25 09:50:00,17.65,17.75,17.63,17.74,198500.0,17.1945,17.2919,17.175,17.2822,198500.0
2012-01-25 10:00:00,17.75,17.76,17.71,17.73,148800.0,17.2919,17.3016,17.2529,17.2724,148800.0
2012-01-25 10:10:00,17.73,17.8,17.73,17.78,77500.0,17.2724,17.3406,17.2724,17.3211,77500.0
2012-01-25 10:20:00,17.78,17.78,17.74,17.76,72800.0,17.3211,17.3211,17.2822,17.3016,72800.0
2012-01-25 10:30:00,17.76,17.8,17.74,17.74,94700.0,17.3016,17.3406,17.2822,17.2822,94700.0
2012-01-25 10:40:00,17.73,17.85,17.73,17.85,153200.0,17.2724,17.3893,17.2724,17.3893,153200.0
2012-01-25 10:50:00,17.85,17.89,17.84,17.88,100000.0,17.3893,17.4283,17.3796,17.4185,100000.0
2012-01-25 11:00:00,17.87,17.88,17.78,17.81,130400.0,17.4088,17.4185,17.3211,17.3504,130400.0
2012-01-25 11:10:00,17.8,17.83,17.77,17.83,263700.0,17.3406,17.3698,17.3114,17.3698,263700.0
2012-01-25 11:20:00,17.82,17.9,17.82,17.88,87800.0,17.3601,17.438,17.3601,17.4185,87800.0
2012-01-25 11:30:00,17.88,17.89,17.84,17.88,74100.0,17.4185,17.4283,17.3796,17.4185,74100.0
2012-01-25 11:40:00,17.88,17.91,17.86,17.89,109900.0,17.4185,17.4478,17.3991,17.4283,109900.0
2012-01-25 11:50:00,17.89,17.93,17.86,17.9,120400.0,17.4283,17.4673,17.3991,17.438,120400.0
2012-01-25 12:00:00,17.9,17.91,17.83,17.83,55800.0,17.438,17.4478,17.3698,17.3698,55800.0
2012-01-25 12:10:00,17.83,17.86,17.82,17.85,44200.0,17.3698,17.3991,17.3601,17.3893,44200.0
2012-01-25 12:20:00,17.85,17.9,17.82,17.86,74400.0,17.3893,17.438,17.3601,17.3991,74400.0
2012-01-25 12:30:00,17.86,17.9,17.82,17.89,98000.0,17.3991,17.438,17.3601,17.4283,98000.0
2012-01-25 12:40:00,17.9,17.9,17.84,17.86,46700.0,17.438,17.438,17.3796,17.3991,46700.0
2012-01-25 12:50:00,17.86,17.86,17.82,17.85,53200.0,17.3991,17.3991,17.3601,17.3893,53200.0
2012-01-25 13:00:00,17.84,17.95,17.84,17.93,141800.0,17.3796,17.4867,17.3796,17.4673,141800.0
2012-01-25 13:10:00,17.93,17.94,17.89,17.92,116300.0,17.4673,17.477,17.4283,17.4575,116300.0
2012-01-25 13:20:00,17.92,17.92,17.88,17.9,75200.0,17.4575,17.4575,17.4185,17.438,75200.0
2012-01-25 13:30:00,17.9,17.96,17.89,17.95,59600.0,17.438,17.4965,17.4283,17.4867,59600.0
2012-01-25 13:40:00,17.95,17.99,17.93,17.97,140600.0,17.4867,17.5257,17.4673,17.5062,140600.0
2012-01-25 13:50:00,17.98,17.98,17.95,17.98,63700.0,17.516,17.516,17.4867,17.516,63700.0
2012-01-25 14:00:00,17.98,17.98,17.92,17.94,80200.0,17.516,17.516,17.4575,17.477,80200.0
2012-01-25 14:10:00,17.94,17.94,17.83,17.87,191400.0,17.477,17.477,17.3698,17.4088,191400.0
2012-01-25 14:20:00,17.87,17.9,17.84,17.88,77200.0,17.4088,17.438,17.3796,17.4185,77200.0
2012-01-25 14:30:00,17.88,17.92,17.88,17.88,54000.0,17.4185,17.4575,17.4185,17.4185,54000.0
2012-01-25 14:40:00,17.88,17.93,17.86,17.93,61400.0,17.4185,17.4673,17.3991,17.4673,61400.0
2012-01-25 14:50:00,17.92,17.94,17.88,17.88,57900.0,17.4575,17.477,17.4185,17.4185,57900.0
2012-01-25 15:00:00,17.89,17.9,17.86,17.88,64200.0,17.4283,17.438,17.3991,17.4185,64200.0
2012-01-25 15:10:00,17.88,17.92,17.88,17.89,128800.0,17.4185,17.4575,17.4185,17.4283,128800.0
2012-01-25 15:20:00,17.89,17.94,17.89,17.92,113300.0,17.4283,17.477,17.4283,17.4575,113300.0
2012-01-25 15:30:00,17.92,17.95,17.91,17.93,114100.0,17.4575,17.4867,17.4478,17.4673,114100.0
2012-01-25 15:40:00,17.93,18.05,17.92,18.05,521500.0,17.4673,17.5842,17.4575,17.5842,521500.0
2012-01-25 15:50:00,18.05,18.14,18.03,18.04,894700.0,17.5842,17.6718,17.5647,17.5744,894700.0
2012-01-26 09:30:00,18.05,18.24,17.89,17.95,147400.0,17.5842,17.7693,17.4283,17.4867,147400.0
2012-01-26 09:40:00,17.95,17.98,17.85,17.96,533100.0,17.4867,17.516,17.3893,17.4965,533100.0
2012-01-26 09:50:00,17.97,18.25,17.96,18.19,270500.0,17.5062,17.779,17.4965,17.7205,270500.0
2012-01-26 10:00:00,18.19,18.43,18.14,18.42,363000.0,17.7205,17.9544,17.6718,17.9446,363000.0
2012-01-26 10:10:00,18.42,18.43,18.3,18.32,245700.0,17.9446,17.9544,17.8277,17.8472,245700.0
2012-01-26 10:20:00,18.33,18.4,18.11,18.11,128600.0,17.8569,17.9251,17.6426,17.6426,128600.0
2012-01-26 10:30:00,18.11,18.12,17.97,17.97,171100.0,17.6426,17.6524,17.5062,17.5062,171100.0
2012-01-26 10:40:00,17.97,17.98,17.86,17.86,92300.0,17.5062,17.516,17.3991,17.3991,92300.0
2012-01-26 10:50:00,17.86,17.92,17.73,17.85,218300.0,17.3991,17.4575,17.2724,17.3893,218300.0
2012-01-26 11:00:00,17.85,17.96,17.84,17.94,82900.0,17.3893,17.4965,17.3796,17.477,82900.0
2012-01-26 11:10:00,17.93,18.02,17.93,18.0,95300.0,17.4673,17.5549,17.4673,17.5354,95300.0
2012-01-26 11:20:00,18.01,18.03,17.96,17.98,110600.0,17.5452,17.5647,17.4965,17.516,110600.0
2012-01-26 11:30:00,17.98,18.04,17.98,18.01,69200.0,17.516,17.5744,17.516,17.5452,69200.0
2012-01-26 11:40:00,18.01,18.01,17.97,18.01,87700.0,17.5452,17.5452,17.5062,17.5452,87700.0
2012-01-26 11:50:00,18.01,18.04,17.94,17.94,207500.0,17.5452,17.5744,17.477,17.477,207500.0
2012-01-26 12:00:00,17.95,17.95,17.86,17.88,68600.0,17.4867,17.4867,17.3991,17.4185,68600.0
2012-01-26 12:10:00,17.88,17.88,17.73,17.74,148800.0,17.4185,17.4185,17.2724,17.2822,148800.0
2012-01-26 12:20:00,17.74,17.74,17.69,17.69,106700.0,17.2822,17.2822,17.2335,17.2335,106700.0
2012-01-26 12:30:00,17.7,17.74,17.7,17.74,98300.0,17.2432,17.2822,17.2432,17.2822,98300.0
2012-01-26 12:40:00,17.74,17.76,17.73,17.75,77400.0,17.2822,17.3016,17.2724,17.2919,77400.0
2012-01-26 12:50:00,17.75,17.83,17.75,17.77,77800.0,17.2919,17.3698,17.2919,17.3114,77800.0
2012-01-26 13:00:00,17.77,17.83,17.75,17.8,124600.0,17.3114,17.3698,17.2919,17.3406,124600.0
2012-01-26 13:10:00,17.79,17.8,17.73,17.74,85900.0,17.3309,17.3406,17.2724,17.2822,85900.0
2012-01-26 13:20:00,17.73,17.84,17.72,17.84,156300.0,17.2724,17.3796,17.2627,17.3796,156300.0
2012-01-26 13:30:00,17.83,17.84,17.77,17.8,40400.0,17.3698,17.3796,17.3114,17.3406,40400.0
2012-01-26 13:40:00,17.8,17.85,17.78,17.84,48100.0,17.3406,17.3893,17.3211,17.3796,48100.0
2012-01-26 13:50:00,17.84,17.85,17.78,17.85,43300.0,17.3796,17.3893,17.3211,17.3893,43300.0
2012-01-26 14:00:00,17.84,17.85,17.82,17.82,26500.0,17.3796,17.3893,17.3601,17.3601,26500.0
2012-01-26 14:10:00,17.82,17.84,17.79,17.84,75700.0,17.3601,17.3796,17.3309,17.3796,75700.0
2012-01-26 14:20:00,17.84,17.87,17.8,17.86,130400.0,17.3796,17.4088,17.3406,17.3991,130400.0
2012-01-26 14:30:00,17.86,17.9,17.82,17.88,154600.0,17.3991,17.438,17.3601,17.4185,154600.0
2012-01-26 14:40:00,17.88,17.9,17.84,17.86,88000.0,17.4185,17.438,17.3796,17.3991,88000.0
2012-01-26 14:50:00,17.85,17.86,17.79,17.79,43500.0,17.3893,17.3991,17.3309,17.3309,43500.0
2012-01-26 15:00:00,17.79,17.81,17.75,17.75,73700.0,17.3309,17.3504,17.2919,17.2919,73700.0
2012-01-26 15:10:00,17.76,17.78,17.72,17.73,77300.0,17.3016,17.3211,17.2627,17.2724,77300.0
2012-01-26 15:20:00,17.73,17.74,17.67,17.67,198300.0,17.2724,17.2822,17.214,17.214,198300.0
2012-01-26 15:30:00,17.67,17.68,17.59,17.6,253700.0,17.214,17.2237,17.136,17.1458,253700.0
2012-01-26 15:40:00,17.6,17.68,17.59,17.65,363200.0,17.1458,17.2237,17.136,17.1945,363200.0
2012-01-26 15:50:00,17.65,17.67,17.59,17.66,486400.0,17.1945,17.214,17.136,17.2042,486400.0
2012-01-27 09:30:00,17.49,17.76,17.49,17.74,97400.0,17.0386,17.3016,17.0386,17.2822,97400.0
2012-01-27 09:40:00,17.74,17.75,17.63,17.67,54800.0,17.2822,17.2919,17.175,17.214,54800.0
2012-01-27 09:50:00,17.67,17.78,17.67,17.77,44200.0,17.214,17.3211,17.214,17.3114,44200.0
2012-01-27 10:00:00,17.78,17.84,17.63,17.66,86600.0,17.3211,17.3796,17.175,17.2042,86600.0
2012-01-27 10:10:00,17.67,17.78,17.67,17.77,40800.0,17.214,17.3211,17.214,17.3114,40800.0
2012-01-27 10:20:00,17.77,17.85,17.75,17.84,21500.0,17.3114,17.3893,17.2919,17.3796,21500.0
2012-01-27 10:30:00,17.85,17.88,17.79,17.79,33500.0,17.3893,17.4185,17.3309,17.3309,33500.0
2012-01-27 10:40:00,17.8,17.84,17.77,17.82,58500.0,17.3406,17.3796,17.3114,17.3601,58500.0
2012-01-27 10:50:00,17.81,17.82,17.77,17.79,28400.0,17.3504,17.3601,17.3114,17.3309,28400.0
2012-01-27 11:00:00,17.79,17.83,17.79,17.82,26200.0,17.3309,17.3698,17.3309,17.3601,26200.0
2012-01-27 11:10:00,17.82,17.82,17.8,17.8,30900.0,17.3601,17.3601,17.3406,17.3406,30900.0
2012-01-27 11:20:00,17.81,18.0,17.8,18.0,219000.0,17.3504,17.5354,17.3406,17.5354,219000.0
2012-01-27 11:30:00,17.99,17.99,17.9,17.93,330200.0,17.5257,17.5257,17.438,17.4673,330200.0
2012-01-27 11:40:00,17.94,17.97,17.92,17.94,78800.0,17.477,17.5062,17.4575,17.477,78800.0
2012-01-27 11:50:00,17.94,17.97,17.93,17.96,44200.0,17.477,17.5062,17.4673,17.4965,44200.0
2012-01-27 12:00:00,17.95,17.96,17.87,17.87,48700.0,17.4867,17.4965,17.4088,17.4088,48700.0
2012-01-27 12:10:00,17.87,17.91,17.84,17.91,69400.0,17.4088,17.4478,17.3796,17.4478,69400.0
2012-01-27 12:20:00,17.91,17.95,17.91,17.94,31700.0,17.4478,17.4867,17.4478,17.477,31700.0
2012-01-27 12:30:00,17.93,17.98,17.92,17.98,77900.0,17.4673,17.516,17.4575,17.516,77900.0
2012-01-27 12:40:00,17.97,18.01,17.97,17.99,86900.0,17.5062,17.5452,17.5062,17.5257,86900.0
2012-01-27 12:50:00,17.98,17.99,17.93,17.94,56800.0,17.516,17.5257,17.4673,17.477,56800.0
2012-01-27 13:00:00,17.94,17.98,17.93,17.98,37600.0,17.477,17.516,17.4673,17.516,37600.0
2012-01-27 13:10:00,17.98,18.05,17.98,18.04,225700.0,17.516,17.5842,17.516,17.5744,225700.0
2012-01-27 13:20:00,18.05,18.06,18.04,18.05,56700.0,17.5842,17.5939,17.5744,17.5842,56700.0
2012-01-27 13:30:00,18.05,18.12,18.04,18.11,84700.0,17.5842,17.6524,17.5744,17.6426,84700.0
2012-01-27 13:40:00,18.1,18.15,18.1,18.14,108100.0,17.6329,17.6816,17.6329,17.6718,108100.0
2012-01-27 13:50:00,18.14,18.14,18.06,18.13,160900.0,17.6718,17.6718,17.5939,17.6621,160900.0
2012-01-27 14:00:00,18.13,18.13,18.09,18.1,188300.0,17.6621,17.6621,17.6231,17.6329,188300.0
2012-01-27 14:10:00,18.1,18.13,18.09,18.11,123500.0,17.6329,17.6621,17.6231,17.6426,123500.0
2012-01-27 14:20:00,18.11,18.12,18.06,18.06,226600.0,17.6426,17.6524,17.5939,17.5939,226600.0
2012-01-27 14:30:00,18.06,18.07,18.02,18.05,172700.0,17.5939,17.6036,17.5549,17.5842,172700.0
2012-01-27 14:40:00,18.05,18.06,18.02,18.02,103600.0,17.5842,17.5939,17.5549,17.5549,103600.0
2012-01-27 14:50:00,18.02,18.03,18.0,18.01,103600.0,17.5549,17.5647,17.5354,17.5452,103600.0
2012-01-27 15:00:00,18.01,18.01,18.0,18.01,151600.0,17.5452,17.5452,17.5354,17.5452,151600.0
2012-01-27 15:10:00,18.0,18.15,18.0,18.14,356100.0,17.5354,17.6816,17.5354,17.6718,356100.0
2012-01-27 15:20:00,18.15,18.34,18.14,18.3,1125100.0,17.6816,17.8667,17.6718,17.8277,1125100.0
2012-01-27 15:30:00,18.3,18.31,18.16,18.17,250100.0,17.8277,17.8374,17.6913,17.7011,250100.0
2012-01-27 15:40:00,18.17,18.18,18.13,18.13,479000.0,17.7011,17.7108,17.6621,17.6621,479000.0
2012-01-27 15:50:00,18.13,18.15,18.09,18.13,635500.0,17.6621,17.6816,17.6231,17.6621,635500.0
2012-01-30 09:30:00,18.0,18.08,17.9,17.94,169200.0,17.5354,17.6134,17.438,17.477,169200.0
2012-01-30 09:40:00,17.94,18.08,17.9,17.9,166000.0,17.477,17.6134,17.438,17.438,166000.0
2012-01-30 09:50:00,17.9,17.93,17.84,17.93,103700.0,17.438,17.4673,17.3796,17.4673,103700.0
2012-01-30 10:00:00,17.93,17.94,17.9,17.93,177900.0,17.4673,17.477,17.438,17.4673,177900.0
2012-01-30 10:10:00,17.93,17.94,17.9,17.9,210200.0,17.4673,17.477,17.438,17.438,210200.0
2012-01-30 10:20:00,17.9,17.91,17.8,17.82,122700.0,17.438,17.4478,17.3406,17.3601,122700.0
2012-01-30 10:30:00,17.83,17.9,17.83,17.88,98000.0,17.3698,17.438,17.3698,17.4185,98000.0
2012-01-30 10:40:00,17.87,17.93,17.85,17.92,119700.0,17.4088,17.4673,17.3893,17.4575,119700.0
2012-01-30 10:50:00,17.92,17.95,17.89,17.89,94900.0,17.4575,17.4867,17.4283,17.4283,94900.0
2012-01-30 11:00:00,17.89,17.91,17.86,17.86,69300.0,17.4283,17.4478,17.3991,17.3991,69300.0
2012-01-30 11:10:00,17.86,18.03,17.85,18.03,274000.0,17.3991,17.5647,17.3893,17.5647,274000.0
2012-01-30 11:20:00,18.02,18.03,17.99,18.0,219500.0,17.5549,17.5647,17.5257,17.5354,219500.0
2012-01-30 11:30:00,18.0,18.03,17.99,18.03,104700.0,17.5354,17.5647,17.5257,17.5647,104700.0
2012-01-30 11:40:00,18.02,18.08,17.98,17.99,270100.0,17.5549,17.6134,17.516,17.5257,270100.0
2012-01-30 11:50:00,17.99,18.0,17.91,17.94,155300.0,17.5257,17.5354,17.4478,17.477,155300.0
2012-01-30 12:00:00,17.94,17.99,17.94,17.98,43400.0,17.477,17.5257,17.477,17.516,43400.0
2012-01-30 12:10:00,17.99,18.01,17.98,18.0,66800.0,17.5257,17.5452,17.516,17.5354,66800.0
2012-01-30 12:20:00,18.01,18.01,17.98,17.99,54900.0,17.5452,17.5452,17.516,17.5257,54900.0
2012-01-30 12:30:00,17.98,18.0,17.98,18.0,42900.0,17.516,17.5354,17.516,17.5354,42900.0
2012-01-30 12:40:00,18.0,18.0,17.94,17.94,47900.0,17.5354,17.5354,17.477,17.477,47900.0
2012-01-30 12:50:00,17.94,17.99,17.93,17.98,125200.0,17.477,17.5257,17.4673,17.516,125200.0
2012-01-30 13:00:00,17.98,18.01,17.94,17.97,266500.0,17.516,17.5452,17.477,17.5062,266500.0
2012-01-30 13:10:00,17.97,17.99,17.95,17.98,61100.0,17.5062,17.5257,17.4867,17.516,61100.0
2012-01-30 13:20:00,17.98,18.02,17.98,18.01,38300.0,17.516,17.5549,17.516,17.5452,38300.0
2012-01-30 13:30:00,18.01,18.05,17.99,18.04,123200.0,17.5452,17.5842,17.5257,17.5744,123200.0
2012-01-30 13:40:00,18.03,18.07,18.02,18.06,128400.0,17.5647,17.6036,17.5549,17.5939,128400.0
2012-01-30 13:50:00,18.07,18.07,18.03,18.04,41900.0,17.6036,17.6036,17.5647,17.5744,41900.0
2012-01-30 14:00:00,18.03,18.04,18.03,18.04,18400.0,17.5647,17.5744,17.5647,17.5744,18400.0
2012-01-30 14:10:00,18.04,18.07,18.0,18.0,121000.0,17.5744,17.6036,17.5354,17.5354,121000.0
2012-01-30 14:20:00,18.0,18.03,17.99,18.01,128800.0,17.5354,17.5647,17.5257,17.5452,128800.0
2012-01-30 14:30:00,18.01,18.02,18.0,18.01,38900.0,17.5452,17.5549,17.5354,17.5452,38900.0
2012-01-30 14:40:00,18.01,18.03,17.94,17.96,145800.0,17.5452,17.5647,17.477,17.4965,145800.0
2012-01-30 14:50:00,17.96,18.01,17.96,18.0,298800.0,17.4965,17.5452,17.4965,17.5354,298800.0
2012-01-30 15:00:00,18.0,18.01,17.99,18.0,148500.0,17.5354,17.5452,17.5257,17.5354,148500.0
2012-01-30 15:10:00,18.0,18.01,17.97,17.97,60200.0,17.5354,17.5452,17.5062,17.5062,60200.0
2012-01-30 15:20:00,17.98,18.03,17.94,17.99,194800.0,17.516,17.5647,17.477,17.5257,194800.0
2012-01-30 15:30:00,17.99,18.03,17.99,18.01,192600.0,17.5257,17.5647,17.5257,17.5452,192600.0
2012-01-30 15:40:00,18.01,18.05,18.0,18.03,218100.0,17.5452,17.5842,17.5354,17.5647,218100.0
2012-01-30 15:50:00,18.03,18.05,18.0,18.02,301900.0,17.5647,17.5842,17.5354,17.5549,301900.0
2012-01-31 09:30:00,18.15,18.31,18.12,18.27,169800.0,17.6816,17.8374,17.6524,17.7985,169800.0
2012-01-31 09:40:00,18.27,18.3,18.15,18.15,246900.0,17.7985,17.8277,17.6816,17.6816,246900.0
2012-01-31 09:50:00,18.15,18.23,18.07,18.17,245300.0,17.6816,17.7595,17.6036,17.7011,245300.0
2012-01-31 10:00:00,18.17,18.22,18.06,18.21,339800.0,17.7011,17.7498,17.5939,17.74,339800.0
2012-01-31 10:10:00,18.21,18.34,18.21,18.31,233900.0,17.74,17.8667,17.74,17.8374,233900.0
2012-01-31 10:20:00,18.3,18.46,18.29,18.44,239500.0,17.8277,17.9836,17.818,17.9641,239500.0
2012-01-31 10:30:00,18.44,18.45,18.23,18.26,219800.0,17.9641,17.9738,17.7595,17.7887,219800.0
2012-01-31 10:40:00,18.26,18.32,18.22,18.3,237400.0,17.7887,17.8472,17.7498,17.8277,237400.0
2012-01-31 10:50:00,18.29,18.29,18.22,18.25,84800.0,17.818,17.818,17.7498,17.779,84800.0
2012-01-31 11:00:00,18.25,18.3,18.23,18.27,121300.0,17.779,17.8277,17.7595,17.7985,121300.0
2012-01-31 11:10:00,18.27,18.29,18.18,18.29,154300.0,17.7985,17.818,17.7108,17.818,154300.0
2012-01-31 11:20:00,18.29,18.41,18.27,18.4,224400.0,17.818,17.9349,17.7985,17.9251,224400.0
2012-01-31 11:30:00,18.4,18.44,18.35,18.44,244400.0,17.9251,17.9641,17.8764,17.9641,244400.0
2012-01-31 11:40:00,18.44,18.48,18.43,18.45,188800.0,17.9641,18.0031,17.9544,17.9738,188800.0
2012-01-31 11:50:00,18.45,18.51,18.44,18.51,182500.0,17.9738,18.0323,17.9641,18.0323,182500.0
2012-01-31 12:00:00,18.51,18.62,18.5,18.61,256900.0,18.0323,18.1394,18.0225,18.1297,256900.0
2012-01-31 12:10:00,18.61,18.67,18.55,18.67,253800.0,18.1297,18.1882,18.0713,18.1882,253800.0
2012-01-31 12:20:00,18.66,18.68,18.55,18.65,322100.0,18.1784,18.1979,18.0713,18.1687,322100.0
2012-01-31 12:30:00,18.64,18.71,18.6,18.61,148000.0,18.1589,18.2271,18.12,18.1297,148000.0
2012-01-31 12:40:00,18.6,18.61,18.56,18.57,78100.0,18.12,18.1297,18.081,18.0907,78100.0
2012-01-31 12:50:00,18.57,18.57,18.49,18.5,174900.0,18.0907,18.0907,18.0128,18.0225,174900.0
2012-01-31 13:00:00,18.49,18.7,18.49,18.69,329300.0,18.0128,18.2174,18.0128,18.2076,329300.0
2012-01-31 13:10:00,18.69,18.81,18.64,18.8,335200.0,18.2076,18.3245,18.1589,18.3148,335200.0
2012-01-31 13:20:00,18.8,18.81,18.74,18.75,156600.0,18.3148,18.3245,18.2564,18.2661,156600.0
2012-01-31 13:30:00,18.74,18.8,18.68,18.76,407600.0,18.2564,18.3148,18.1979,18.2758,407600.0
2012-01-31 13:40:00,18.75,18.75,18.7,18.71,150900.0,18.2661,18.2661,18.2174,18.2271,150900.0
2012-01-31 13:50:00,18.71,18.71,18.64,18.7,136500.0,18.2271,18.2271,18.1589,18.2174,136500.0
2012-01-31 14:00:00,18.7,18.7,18.55,18.56,212100.0,18.2174,18.2174,18.0713,18.081,212100.0
2012-01-31 14:10:00,18.56,18.76,18.55,18.76,484900.0,18.081,18.2758,18.0713,18.2758,484900.0
2012-01-31 14:20:00,18.76,18.77,18.69,18.74,175900.0,18.2758,18.2856,18.2076,18.2564,175900.0
2012-01-31 14:30:00,18.75,18.76,18.64,18.67,320900.0,18.2661,18.2758,18.1589,18.1882,320900.0
2012-01-31 14:40:00,18.67,18.67,18.61,18.66,155900.0,18.1882,18.1882,18.1297,18.1784,155900.0
2012-01-31 14:50:00,18.66,18.74,18.66,18.73,220500.0,18.1784,18.2564,18.1784,18.2466,220500.0
2012-01-31 15:00:00,18.72,18.73,18.62,18.68,375000.0,18.2369,18.2466,18.1394,18.1979,375000.0
2012-01-31 15:10:00,18.68,18.75,18.63,18.7,307500.0,18.1979,18.2661,18.1492,18.2174,307500.0
2012-01-31 15:20:00,18.7,18.74,18.65,18.65,434800.0,18.2174,18.2564,18.1687,18.1687,434800.0
2012-01-31 15:30:00,18.65,18.66,18.58,18.59,236500.0,18.1687,18.1784,18.1005,18.1102,236500.0
2012-01-31 15:40:00,18.6,18.65,18.56,18.6,364600.0,18.12,18.1687,18.081,18.12,364600.0
2012-01-31 15:50:00,18.6,18.63,18.57,18.57,616100.0,18.12,18.1492,18.0907,18.0907,616100.0
2012-02-01 09:30:00,18.7,18.7,18.1,18.25,279400.0,18.2174,18.2174,17.6329,17.779,279400.0
2012-02-01 09:40:00,18.25,18.46,18.25,18.45,150600.0,17.779,17.9836,17.779,17.9738,150600.0
2012-02-01 09:50:00,18.46,18.58,18.45,18.55,390000.0,17.9836,18.1005,17.9738,18.0713,390000.0
2012-02-01 10:00:00,18.54,18.68,18.45,18.57,345100.0,18.0615,18.1979,17.9738,18.0907,345100.0
2012-02-01 10:10:00,18.56,18.61,18.54,18.61,243400.0,18.081,18.1297,18.0615,18.1297,243400.0
2012-02-01 10:20:00,18.61,18.65,18.57,18.59,285200.0,18.1297,18.1687,18.0907,18.1102,285200.0
2012-02-01 10:30:00,18.6,18.64,18.57,18.57,293100.0,18.12,18.1589,18.0907,18.0907,293100.0
2012-02-01 10:40:00,18.57,18.58,18.52,18.54,337300.0,18.0907,18.1005,18.042,18.0615,337300.0
2012-02-01 10:50:00,18.54,18.54,18.44,18.51,200300.0,18.0615,18.0615,17.9641,18.0323,200300.0
2012-02-01 11:00:00,18.51,18.54,18.45,18.48,239100.0,18.0323,18.0615,17.9738,18.0031,239100.0
2012-02-01 11:10:00,18.48,18.49,18.36,18.42,310800.0,18.0031,18.0128,17.8862,17.9446,310800.0
2012-02-01 11:20:00,18.42,18.46,18.38,18.41,189200.0,17.9446,17.9836,17.9056,17.9349,189200.0
2012-02-01 11:30:00,18.41,18.52,18.41,18.52,353900.0,17.9349,18.042,17.9349,18.042,353900.0
2012-02-01 11:40:00,18.52,18.52,18.41,18.44,199300.0,18.042,18.042,17.9349,17.9641,199300.0
2012-02-01 11:50:00,18.44,18.53,18.43,18.52,100700.0,17.9641,18.0518,17.9544,18.042,100700.0
2012-02-01 12:00:00,18.52,18.53,18.48,18.51,85000.0,18.042,18.0518,18.0031,18.0323,85000.0
2012-02-01 12:10:00,18.51,18.57,18.5,18.55,209500.0,18.0323,18.0907,18.0225,18.0713,209500.0
2012-02-01 12:20:00,18.55,18.6,18.48,18.48,187100.0,18.0713,18.12,18.0031,18.0031,187100.0
2012-02-01 12:30:00,18.49,18.56,18.48,18.51,77000.0,18.0128,18.081,18.0031,18.0323,77000.0
2012-02-01 12:40:00,18.51,18.59,18.5,18.58,106200.0,18.0323,18.1102,18.0225,18.1005,106200.0
2012-02-01 12:50:00,18.58,18.62,18.57,18.61,104500.0,18.1005,18.1394,18.0907,18.1297,104500.0
2012-02-01 13:00:00,18.61,18.61,18.54,18.55,98500.0,18.1297,18.1297,18.0615,18.0713,98500.0
2012-02-01 13:10:00,18.56,18.58,18.52,18.52,53400.0,18.081,18.1005,18.042,18.042,53400.0
2012-02-01 13:20:00,18.53,18.57,18.51,18.54,108500.0,18.0518,18.0907,18.0323,18.0615,108500.0
2012-02-01 13:30:00,18.55,18.68,18.54,18.66,135000.0,18.0713,18.1979,18.0615,18.1784,135000.0
2012-02-01 13:40:00,18.65,18.65,18.51,18.51,138700.0,18.1687,18.1687,18.0323,18.0323,138700.0
2012-02-01 13:50:00,18.51,18.56,18.51,18.55,108500.0,18.0323,18.081,18.0323,18.0713,108500.0
2012-02-01 14:00:00,18.56,18.57,18.5,18.5,130000.0,18.081,18.0907,18.0225,18.0225,130000.0
2012-02-01 14:10:00,18.5,18.57,18.5,18.57,125400.0,18.0225,18.0907,18.0225,18.0907,125400.0
2012-02-01 14:20:00,18.58,18.58,18.46,18.5,138400.0,18.1005,18.1005,17.9836,18.0225,138400.0
2012-02-01 14:30:00,18.51,18.53,18.45,18.5,108600.0,18.0323,18.0518,17.9738,18.0225,108600.0
2012-02-01 14:40:00,18.5,18.51,18.47,18.49,141600.0,18.0225,18.0323,17.9933,18.0128,141600.0
2012-02-01 14:50:00,18.49,18.49,18.45,18.46,139000.0,18.0128,18.0128,17.9738,17.9836,139000.0
2012-02-01 15:00:00,18.46,18.47,18.41,18.41,118900.0,17.9836,17.9933,17.9349,17.9349,118900.0
2012-02-01 15:10:00,18.41,18.48,18.4,18.4,202600.0,17.9349,18.0031,17.9251,17.9251,202600.0
2012-02-01 15:20:00,18.41,18.46,18.4,18.46,181300.0,17.9349,17.9836,17.9251,17.9836,181300.0
2012-02-01 15:30:00,18.46,18.54,18.45,18.52,321500.0,17.9836,18.0615,17.9738,18.042,321500.0
2012-02-01 15:40:00,18.52,18.56,18.48,18.55,551000.0,18.042,18.081,18.0031,18.0713,551000.0
2012-02-01 15:50:00,18.54,18.56,18.44,18.44,935200.0,18.0615,18.081,17.9641,17.9641,935200.0
2012-02-02 09:30:00,19.75,20.64,19.64,20.0,3332800.0,19.2403,20.1073,19.1331,19.4838,3332800.0
2012-02-02 09:40:00,20.0,20.08,19.83,19.87,1582100.0,19.4838,19.5618,19.3182,19.3572,1582100.0
2012-02-02 09:50:00,19.86,19.95,19.75,19.91,1076800.0,19.3474,19.4351,19.2403,19.3962,1076800.0
2012-02-02 10:00:00,19.91,19.95,19.84,19.89,723500.0,19.3962,19.4351,19.328,19.3767,723500.0
2012-02-02 10:10:00,19.89,20.0,19.87,19.98,920900.0,19.3767,19.4838,19.3572,19.4643,920900.0
2012-02-02 10:20:00,19.98,19.98,19.89,19.91,531900.0,19.4643,19.4643,19.3767,19.3962,531900.0
2012-02-02 10:30:00,19.91,19.98,19.9,19.93,569800.0,19.3962,19.4643,19.3864,19.4156,569800.0
2012-02-02 10:40:00,19.93,19.94,19.86,19.94,459600.0,19.4156,19.4254,19.3474,19.4254,459600.0
2012-02-02 10:50:00,19.94,19.97,19.89,19.9,511600.0,19.4254,19.4546,19.3767,19.3864,511600.0
2012-02-02 11:00:00,19.91,19.91,19.84,19.9,745800.0,19.3962,19.3962,19.328,19.3864,745800.0
2012-02-02 11:10:00,19.9,19.9,19.81,19.85,880200.0,19.3864,19.3864,19.2987,19.3377,880200.0
2012-02-02 11:20:00,19.86,19.9,19.81,19.87,573600.0,19.3474,19.3864,19.2987,19.3572,573600.0
2012-02-02 11:30:00,19.87,19.88,19.79,19.83,657600.0,19.3572,19.3669,19.2793,19.3182,657600.0
2012-02-02 11:40:00,19.82,19.9,19.79,19.89,431700.0,19.3085,19.3864,19.2793,19.3767,431700.0
2012-02-02 11:50:00,19.88,19.89,19.79,19.86,425300.0,19.3669,19.3767,19.2793,19.3474,425300.0
2012-02-02 12:00:00,19.87,19.89,19.84,19.84,481100.0,19.3572,19.3767,19.328,19.328,481100.0
2012-02-02 12:10:00,19.85,19.86,19.84,19.85,123300.0,19.3377,19.3474,19.328,19.3377,123300.0
2012-02-02 12:20:00,19.85,19.9,19.84,19.9,196600.0,19.3377,19.3864,19.328,19.3864,196600.0
2012-02-02 12:30:00,19.9,19.9,19.78,19.83,286800.0,19.3864,19.3864,19.2695,19.3182,286800.0
2012-02-02 12:40:00,19.83,19.91,19.82,19.89,206500.0,19.3182,19.3962,19.3085,19.3767,206500.0
2012-02-02 12:50:00,19.89,19.9,19.84,19.9,155900.0,19.3767,19.3864,19.328,19.3864,155900.0
2012-02-02 13:00:00,19.9,19.9,19.69,19.76,908300.0,19.3864,19.3864,19.1818,19.25,908300.0
2012-02-02 13:10:00,19.76,19.82,19.73,19.75,138400.0,19.25,19.3085,19.2208,19.2403,138400.0
2012-02-02 13:20:00,19.75,19.78,19.67,19.69,304900.0,19.2403,19.2695,19.1623,19.1818,304900.0
2012-02-02 13:30:00,19.7,19.75,19.68,19.74,323400.0,19.1916,19.2403,19.1721,19.2305,323400.0
2012-02-02 13:40:00,19.73,19.77,19.66,19.7,497800.0,19.2208,19.2598,19.1526,19.1916,497800.0
2012-02-02 13:50:00,19.7,19.81,19.7,19.77,351100.0,19.1916,19.2987,19.1916,19.2598,351100.0
2012-02-02 14:00:00,19.77,19.81,19.75,19.79,381900.0,19.2598,19.2987,19.2403,19.2793,381900.0
2012-02-02 14:10:00,19.8,19.87,19.73,19.73,283500.0,19.289,19.3572,19.2208,19.2208,283500.0
2012-02-02 14:20:00,19.73,19.76,19.69,19.69,168300.0,19.2208,19.25,19.1818,19.1818,168300.0
2012-02-02 14:30:00,19.68,19.71,19.66,19.67,236800.0,19.1721,19.2013,19.1526,19.1623,236800.0
2012-02-02 14:40:00,19.66,19.71,19.65,19.65,226600.0,19.1526,19.2013,19.1429,19.1429,226600.0
2012-02-02 14:50:00,19.66,19.66,19.56,19.63,395500.0,19.1526,19.1526,19.0552,19.1234,395500.0
2012-02-02 15:00:00,19.63,19.76,19.63,19.71,384500.0,19.1234,19.25,19.1234,19.2013,384500.0
2012-02-02 15:10:00,19.71,19.74,19.68,19.68,219200.0,19.2013,19.2305,19.1721,19.1721,219200.0
2012-02-02 15:20:00,19.69,19.72,19.57,19.6,602400.0,19.1818,19.2111,19.0649,19.0942,602400.0
2012-02-02 15:30:00,19.6,19.63,19.44,19.44,695200.0,19.0942,19.1234,18.9383,18.9383,695200.0
2012-02-02 15:40:00,19.44,19.62,19.4,19.56,727300.0,18.9383,19.1136,18.8993,19.0552,727300.0
2012-02-02 15:50:00,19.56,19.65,19.54,19.57,1384100.0,19.0552,19.1429,19.0357,19.0649,1384100.0
2012-02-03 09:30:00,19.8,19.96,19.62,19.85,244800.0,19.289,19.4449,19.1136,19.3377,244800.0
2012-02-03 09:40:00,19.85,19.87,19.78,19.87,147500.0,19.3377,19.3572,19.2695,19.3572,147500.0
2012-02-03 09:50:00,19.88,19.9,19.83,19.85,212100.0,19.3669,19.3864,19.3182,19.3377,212100.0
2012-02-03 10:00:00,19.85,19.9,19.56,19.58,301300.0,19.3377,19.3864,19.0552,19.0747,301300.0
2012-02-03 10:10:00,19.58,19.61,19.45,19.48,406200.0,19.0747,19.1039,18.948,18.9773,406200.0
2012-02-03 10:20:00,19.49,19.56,19.47,19.49,188800.0,18.987,19.0552,18.9675,18.987,188800.0
2012-02-03 10:30:00,19.49,19.5,19.32,19.41,359300.0,18.987,18.9967,18.8214,18.9091,359300.0
2012-02-03 10:40:00,19.42,19.42,19.36,19.39,338600.0,18.9188,18.9188,18.8604,18.8896,338600.0
2012-02-03 10:50:00,19.39,19.43,19.36,19.41,269300.0,18.8896,18.9285,18.8604,18.9091,269300.0
2012-02-03 11:00:00,19.41,19.41,19.34,19.39,329900.0,18.9091,18.9091,18.8409,18.8896,329900.0
2012-02-03 11:10:00,19.38,19.43,19.38,19.41,163600.0,18.8798,18.9285,18.8798,18.9091,163600.0
2012-02-03 11:20:00,19.41,19.42,19.29,19.3,295900.0,18.9091,18.9188,18.7922,18.8019,295900.0
2012-02-03 11:30:00,19.31,19.37,19.3,19.3,169800.0,18.8116,18.8701,18.8019,18.8019,169800.0
2012-02-03 11:40:00,19.31,19.31,19.21,19.22,301400.0,18.8116,18.8116,18.7142,18.724,301400.0
2012-02-03 11:50:00,19.21,19.28,19.19,19.2,170500.0,18.7142,18.7824,18.6947,18.7045,170500.0
2012-02-03 12:00:00,19.2,19.32,19.18,19.3,231700.0,18.7045,18.8214,18.685,18.8019,231700.0
2012-02-03 12:10:00,19.3,19.31,19.25,19.3,125400.0,18.8019,18.8116,18.7532,18.8019,125400.0
2012-02-03 12:20:00,19.31,19.31,19.29,19.3,73400.0,18.8116,18.8116,18.7922,18.8019,73400.0
2012-02-03 12:30:00,19.29,19.32,19.29,19.3,112600.0,18.7922,18.8214,18.7922,18.8019,112600.0
2012-02-03 12:40:00,19.31,19.36,19.3,19.35,122200.0,18.8116,18.8604,18.8019,18.8506,122200.0
2012-02-03 12:50:00,19.36,19.37,19.3,19.32,119400.0,18.8604,18.8701,18.8019,18.8214,119400.0
2012-02-03 13:00:00,19.33,19.33,19.29,19.29,169200.0,18.8311,18.8311,18.7922,18.7922,169200.0
2012-02-03 13:10:00,19.3,19.32,19.29,19.3,93400.0,18.8019,18.8214,18.7922,18.8019,93400.0
2012-02-03 13:20:00,19.31,19.35,19.3,19.33,216100.0,18.8116,18.8506,18.8019,18.8311,216100.0
2012-02-03 13:30:00,19.34,19.35,19.3,19.31,311000.0,18.8409,18.8506,18.8019,18.8116,311000.0
2012-02-03 13:40:00,19.31,19.33,19.29,19.32,138300.0,18.8116,18.8311,18.7922,18.8214,138300.0
2012-02-03 13:50:00,19.32,19.33,19.31,19.32,69400.0,18.8214,18.8311,18.8116,18.8214,69400.0
2012-02-03 14:00:00,19.33,19.4,19.32,19.35,586500.0,18.8311,18.8993,18.8214,18.8506,586500.0
2012-02-03 14:10:00,19.34,19.35,19.27,19.27,317600.0,18.8409,18.8506,18.7727,18.7727,317600.0
2012-02-03 14:20:00,19.28,19.3,19.25,19.28,228400.0,18.7824,18.8019,18.7532,18.7824,228400.0
2012-02-03 14:30:00,19.28,19.29,19.24,19.24,107200.0,18.7824,18.7922,18.7434,18.7434,107200.0
2012-02-03 14:40:00,19.24,19.26,19.22,19.22,141400.0,18.7434,18.7629,18.724,18.724,141400.0
2012-02-03 14:50:00,19.22,19.23,19.15,19.16,245600.0,18.724,18.7337,18.6558,18.6655,245600.0
2012-02-03 15:00:00,19.16,19.25,19.15,19.24,408700.0,18.6655,18.7532,18.6558,18.7434,408700.0
2012-02-03 15:10:00,19.23,19.31,19.23,19.27,460400.0,18.7337,18.8116,18.7337,18.7727,460400.0
2012-02-03 15:20:00,19.26,19.33,19.25,19.25,570400.0,18.7629,18.8311,18.7532,18.7532,570400.0
2012-02-03 15:30:00,19.25,19.33,19.24,19.27,604600.0,18.7532,18.8311,18.7434,18.7727,604600.0
2012-02-03 15:40:00,19.28,19.3,19.24,19.27,429800.0,18.7824,18.8019,18.7434,18.7727,429800.0
2012-02-03 15:50:00,19.27,19.27,19.21,19.24,543300.0,18.7727,18.7727,18.7142,18.7434,543300.0
2012-02-06 09:30:00,19.11,19.24,18.93,18.95,222000.0,18.6168,18.7434,18.4414,18.4609,222000.0
2012-02-06 09:40:00,18.95,19.05,18.92,18.98,247700.0,18.4609,18.5584,18.4317,18.4902,247700.0
2012-02-06 09:50:00,18.98,19.03,18.98,19.02,112400.0,18.4902,18.5389,18.4902,18.5291,112400.0
2012-02-06 10:00:00,19.02,19.13,19.0,19.09,311800.0,18.5291,18.6363,18.5096,18.5973,311800.0
2012-02-06 10:10:00,19.09,19.15,19.08,19.12,88600.0,18.5973,18.6558,18.5876,18.6265,88600.0
2012-02-06 10:20:00,19.12,19.25,19.1,19.25,181800.0,18.6265,18.7532,18.6071,18.7532,181800.0
2012-02-06 10:30:00,19.25,19.31,19.24,19.3,133700.0,18.7532,18.8116,18.7434,18.8019,133700.0
2012-02-06 10:40:00,19.3,19.3,19.24,19.28,118300.0,18.8019,18.8019,18.7434,18.7824,118300.0
2012-02-06 10:50:00,19.28,19.29,19.24,19.28,71800.0,18.7824,18.7922,18.7434,18.7824,71800.0
2012-02-06 11:00:00,19.28,19.28,19.24,19.25,64700.0,18.7824,18.7824,18.7434,18.7532,64700.0
2012-02-06 11:10:00,19.25,19.27,19.24,19.27,74600.0,18.7532,18.7727,18.7434,18.7727,74600.0
2012-02-06 11:20:00,19.27,19.27,19.25,19.27,52800.0,18.7727,18.7727,18.7532,18.7727,52800.0
2012-02-06 11:30:00,19.27,19.28,19.24,19.28,212500.0,18.7727,18.7824,18.7434,18.7824,212500.0
2012-02-06 11:40:00,19.28,19.28,19.18,19.2,275000.0,18.7824,18.7824,18.685,18.7045,275000.0
2012-02-06 11:50:00,19.21,19.21,19.12,19.14,146100.0,18.7142,18.7142,18.6265,18.646,146100.0
2012-02-06 12:00:00,19.14,19.19,19.12,19.13,94800.0,18.646,18.6947,18.6265,18.6363,94800.0
2012-02-06 12:10:00,19.13,19.13,19.09,19.13,82300.0,18.6363,18.6363,18.5973,18.6363,82300.0
2012-02-06 12:20:00,19.13,19.15,19.1,19.1,47300.0,18.6363,18.6558,18.6071,18.6071,47300.0
2012-02-06 12:30:00,19.1,19.15,19.09,19.15,66500.0,18.6071,18.6558,18.5973,18.6558,66500.0
2012-02-06 12:40:00,19.15,19.15,19.13,19.15,30600.0,18.6558,18.6558,18.6363,18.6558,30600.0
2012-02-06 12:50:00,19.14,19.15,19.1,19.13,121300.0,18.646,18.6558,18.6071,18.6363,121300.0
2012-02-06 13:00:00,19.13,19.13,19.1,19.13,49700.0,18.6363,18.6363,18.6071,18.6363,49700.0
2012-02-06 13:10:00,19.13,19.13,19.07,19.08,76200.0,18.6363,18.6363,18.5778,18.5876,76200.0
2012-02-06 13:20:00,19.08,19.09,19.06,19.09,36800.0,18.5876,18.5973,18.5681,18.5973,36800.0
2012-02-06 13:30:00,19.09,19.11,19.08,19.11,23600.0,18.5973,18.6168,18.5876,18.6168,23600.0
2012-02-06 13:40:00,19.11,19.11,19.02,19.05,356200.0,18.6168,18.6168,18.5291,18.5584,356200.0
2012-02-06 13:50:00,19.05,19.06,19.02,19.06,375700.0,18.5584,18.5681,18.5291,18.5681,375700.0
2012-02-06 14:00:00,19.06,19.09,19.04,19.09,151000.0,18.5681,18.5973,18.5486,18.5973,151000.0
2012-02-06 14:10:00,19.09,19.1,19.07,19.07,101900.0,18.5973,18.6071,18.5778,18.5778,101900.0
2012-02-06 14:20:00,19.07,19.08,19.04,19.05,114100.0,18.5778,18.5876,18.5486,18.5584,114100.0
2012-02-06 14:30:00,19.05,19.08,19.05,19.06,38500.0,18.5584,18.5876,18.5584,18.5681,38500.0
2012-02-06 14:40:00,19.07,19.07,19.0,19.04,102400.0,18.5778,18.5778,18.5096,18.5486,102400.0
2012-02-06 14:50:00,19.04,19.05,19.02,19.03,65000.0,18.5486,18.5584,18.5291,18.5389,65000.0
2012-02-06 15:00:00,19.04,19.06,19.02,19.04,127200.0,18.5486,18.5681,18.5291,18.5486,127200.0
2012-02-06 15:10:00,19.04,19.07,19.02,19.03,164500.0,18.5486,18.5778,18.5291,18.5389,164500.0
2012-02-06 15:20:00,19.03,19.05,18.99,19.02,140400.0,18.5389,18.5584,18.4999,18.5291,140400.0
2012-02-06 15:30:00,19.03,19.06,19.02,19.04,178200.0,18.5389,18.5681,18.5291,18.5486,178200.0
2012-02-06 15:40:00,19.04,19.06,19.02,19.05,253000.0,18.5486,18.5681,18.5291,18.5584,253000.0
2012-02-06 15:50:00,19.04,19.06,18.99,19.0,932300.0,18.5486,18.5681,18.4999,18.5096,932300.0
2012-02-07 09:30:00,18.97,19.01,18.75,18.81,264300.0,18.4804,18.5194,18.2661,18.3245,264300.0
2012-02-07 09:40:00,18.8,18.9,18.69,18.69,286300.0,18.3148,18.4122,18.2076,18.2076,286300.0
2012-02-07 09:50:00,18.7,18.71,18.54,18.58,347600.0,18.2174,18.2271,18.0615,18.1005,347600.0
2012-02-07 10:00:00,18.57,18.63,18.48,18.5,277500.0,18.0907,18.1492,18.0031,18.0225,277500.0
2012-02-07 10:10:00,18.51,18.6,18.49,18.53,276600.0,18.0323,18.12,18.0128,18.0518,276600.0
2012-02-07 10:20:00,18.53,18.59,18.52,18.57,178300.0,18.0518,18.1102,18.042,18.0907,178300.0
2012-02-07 10:30:00,18.57,18.69,18.56,18.67,136400.0,18.0907,18.2076,18.081,18.1882,136400.0
2012-02-07 10:40:00,18.67,18.69,18.62,18.63,193000.0,18.1882,18.2076,18.1394,18.1492,193000.0
2012-02-07 10:50:00,18.63,18.68,18.62,18.64,267000.0,18.1492,18.1979,18.1394,18.1589,267000.0
2012-02-07 11:00:00,18.65,18.71,18.64,18.69,184000.0,18.1687,18.2271,18.1589,18.2076,184000.0
2012-02-07 11:10:00,18.7,18.71,18.69,18.69,82700.0,18.2174,18.2271,18.2076,18.2076,82700.0
2012-02-07 11:20:00,18.7,18.7,18.65,18.68,103800.0,18.2174,18.2174,18.1687,18.1979,103800.0
2012-02-07 11:30:00,18.68,18.69,18.63,18.65,132100.0,18.1979,18.2076,18.1492,18.1687,132100.0
2012-02-07 11:40:00,18.65,18.66,18.56,18.57,144900.0,18.1687,18.1784,18.081,18.0907,144900.0
2012-02-07 11:50:00,18.58,18.58,18.54,18.54,169100.0,18.1005,18.1005,18.0615,18.0615,169100.0
2012-02-07 12:00:00,18.55,18.62,18.54,18.59,153600.0,18.0713,18.1394,18.0615,18.1102,153600.0
2012-02-07 12:10:00,18.6,18.61,18.58,18.59,124500.0,18.12,18.1297,18.1005,18.1102,124500.0
2012-02-07 12:20:00,18.6,18.64,18.58,18.6,173000.0,18.12,18.1589,18.1005,18.12,173000.0
2012-02-07 12:30:00,18.6,18.62,18.56,18.59,172500.0,18.12,18.1394,18.081,18.1102,172500.0
2012-02-07 12:40:00,18.59,18.61,18.58,18.61,102900.0,18.1102,18.1297,18.1005,18.1297,102900.0
2012-02-07 12:50:00,18.61,18.61,18.58,18.6,159400.0,18.1297,18.1297,18.1005,18.12,159400.0
2012-02-07 13:00:00,18.6,18.62,18.59,18.6,131500.0,18.12,18.1394,18.1102,18.12,131500.0
2012-02-07 13:10:00,18.6,18.6,18.56,18.56,122900.0,18.12,18.12,18.081,18.081,122900.0
2012-02-07 13:20:00,18.57,18.57,18.53,18.55,110400.0,18.0907,18.0907,18.0518,18.0713,110400.0
2012-02-07 13:30:00,18.55,18.55,18.51,18.54,254700.0,18.0713,18.0713,18.0323,18.0615,254700.0
2012-02-07 13:40:00,18.55,18.56,18.53,18.54,114900.0,18.0713,18.081,18.0518,18.0615,114900.0
2012-02-07 13:50:00,18.55,18.55,18.51,18.51,77200.0,18.0713,18.0713,18.0323,18.0323,77200.0
2012-02-07 14:00:00,18.51,18.52,18.42,18.49,760700.0,18.0323,18.042,17.9446,18.0128,760700.0
2012-02-07 14:10:00,18.5,18.51,18.47,18.5,218700.0,18.0225,18.0323,17.9933,18.0225,218700.0
2012-02-07 14:20:00,18.5,18.51,18.49,18.5,75400.0,18.0225,18.0323,18.0128,18.0225,75400.0
2012-02-07 14:30:00,18.5,18.51,18.48,18.49,145300.0,18.0225,18.0323,18.0031,18.0128,145300.0
2012-02-07 14:40:00,18.5,18.5,18.47,18.47,96400.0,18.0225,18.0225,17.9933,17.9933,96400.0
2012-02-07 14:50:00,18.47,18.49,18.41,18.41,151900.0,17.9933,18.0128,17.9349,17.9349,151900.0
2012-02-07 15:00:00,18.42,18.46,18.41,18.46,251200.0,17.9446,17.9836,17.9349,17.9836,251200.0
2012-02-07 15:10:00,18.46,18.56,18.46,18.55,454300.0,17.9836,18.081,17.9836,18.0713,454300.0
2012-02-07 15:20:00,18.55,18.58,18.52,18.54,553900.0,18.0713,18.1005,18.042,18.0615,553900.0
2012-02-07 15:30:00,18.53,18.54,18.49,18.49,282400.0,18.0518,18.0615,18.0128,18.0128,282400.0
2012-02-07 15:40:00,18.49,18.52,18.45,18.51,410300.0,18.0128,18.042,17.9738,18.0323,410300.0
2012-02-07 15:50:00,18.51,18.57,18.49,18.5,1084600.0,18.0323,18.0907,18.0128,18.0225,1084600.0
2012-02-08 09:30:00,18.5,18.7,18.5,18.64,217700.0,18.0225,18.2174,18.0225,18.1589,217700.0
2012-02-08 09:40:00,18.64,18.76,18.64,18.75,177300.0,18.1589,18.2758,18.1589,18.2661,177300.0
2012-02-08 09:50:00,18.75,18.76,18.65,18.66,503600.0,18.2661,18.2758,18.1687,18.1784,503600.0
2012-02-08 10:00:00,18.66,18.72,18.61,18.63,195800.0,18.1784,18.2369,18.1297,18.1492,195800.0
2012-02-08 10:10:00,18.63,18.65,18.53,18.58,394200.0,18.1492,18.1687,18.0518,18.1005,394200.0
2012-02-08 10:20:00,18.57,18.61,18.51,18.54,216700.0,18.0907,18.1297,18.0323,18.0615,216700.0
2012-02-08 10:30:00,18.54,18.57,18.46,18.5,287300.0,18.0615,18.0907,17.9836,18.0225,287300.0
2012-02-08 10:40:00,18.5,18.53,18.46,18.52,163700.0,18.0225,18.0518,17.9836,18.042,163700.0
2012-02-08 10:50:00,18.53,18.55,18.52,18.52,108800.0,18.0518,18.0713,18.042,18.042,108800.0
2012-02-08 11:00:00,18.53,18.54,18.48,18.52,372600.0,18.0518,18.0615,18.0031,18.042,372600.0
2012-02-08 11:10:00,18.52,18.55,18.49,18.51,431600.0,18.042,18.0713,18.0128,18.0323,431600.0
2012-02-08 11:20:00,18.51,18.52,18.45,18.46,201100.0,18.0323,18.042,17.9738,17.9836,201100.0
2012-02-08 11:30:00,18.46,18.49,18.46,18.47,87000.0,17.9836,18.0128,17.9836,17.9933,87000.0
2012-02-08 11:40:00,18.46,18.47,18.41,18.46,128600.0,17.9836,17.9933,17.9349,17.9836,128600.0
2012-02-08 11:50:00,18.45,18.48,18.45,18.47,52500.0,17.9738,18.0031,17.9738,17.9933,52500.0
2012-02-08 12:00:00,18.47,18.48,18.42,18.43,131400.0,17.9933,18.0031,17.9446,17.9544,131400.0
2012-02-08 12:10:00,18.43,18.44,18.38,18.39,101800.0,17.9544,17.9641,17.9056,17.9154,101800.0
2012-02-08 12:20:00,18.4,18.4,18.35,18.39,113000.0,17.9251,17.9251,17.8764,17.9154,113000.0
2012-02-08 12:30:00,18.4,18.41,18.39,18.4,48300.0,17.9251,17.9349,17.9154,17.9251,48300.0
2012-02-08 12:40:00,18.4,18.41,18.3,18.35,244900.0,17.9251,17.9349,17.8277,17.8764,244900.0
2012-02-08 12:50:00,18.35,18.41,18.34,18.4,140400.0,17.8764,17.9349,17.8667,17.9251,140400.0
2012-02-08 13:00:00,18.4,18.41,18.37,18.4,191400.0,17.9251,17.9349,17.8959,17.9251,191400.0
2012-02-08 13:10:00,18.39,18.4,18.25,18.27,372300.0,17.9154,17.9251,17.779,17.7985,372300.0
2012-02-08 13:20:00,18.27,18.28,18.21,18.22,338900.0,17.7985,17.8082,17.74,17.7498,338900.0
2012-02-08 13:30:00,18.22,18.29,18.21,18.28,200100.0,17.7498,17.818,17.74,17.8082,200100.0
2012-02-08 13:40:00,18.29,18.31,18.27,18.3,215300.0,17.818,17.8374,17.7985,17.8277,215300.0
2012-02-08 13:50:00,18.3,18.31,18.29,18.3,210600.0,17.8277,17.8374,17.818,17.8277,210600.0
2012-02-08 14:00:00,18.3,18.36,18.29,18.36,242600.0,17.8277,17.8862,17.818,17.8862,242600.0
2012-02-08 14:10:00,18.36,18.38,18.35,18.35,107500.0,17.8862,17.9056,17.8764,17.8764,107500.0
2012-02-08 14:20:00,18.35,18.36,18.31,18.32,318000.0,17.8764,17.8862,17.8374,17.8472,318000.0
2012-02-08 14:30:00,18.32,18.33,18.29,18.29,134700.0,17.8472,17.8569,17.818,17.818,134700.0
2012-02-08 14:40:00,18.3,18.34,18.3,18.34,205200.0,17.8277,17.8667,17.8277,17.8667,205200.0
2012-02-08 14:50:00,18.34,18.37,18.33,18.35,143000.0,17.8667,17.8959,17.8569,17.8764,143000.0
2012-02-08 15:00:00,18.35,18.35,18.28,18.29,279100.0,17.8764,17.8764,17.8082,17.818,279100.0
2012-02-08 15:10:00,18.29,18.31,18.27,18.29,236400.0,17.818,17.8374,17.7985,17.818,236400.0
2012-02-08 15:20:00,18.29,18.3,18.28,18.29,187100.0,17.818,17.8277,17.8082,17.818,187100.0
2012-02-08 15:30:00,18.3,18.31,18.26,18.27,296800.0,17.8277,17.8374,17.7887,17.7985,296800.0
2012-02-08 15:40:00,18.27,18.28,18.23,18.25,501100.0,17.7985,17.8082,17.7595,17.779,501100.0
2012-02-08 15:50:00,18.25,18.26,18.23,18.24,686700.0,17.779,17.7887,17.7595,17.7693,686700.0
2012-02-09 09:30:00,17.94,18.19,17.9,17.99,1444800.0,17.477,17.7205,17.438,17.5257,1444800.0
2012-02-09 09:40:00,17.99,18.0,17.75,17.77,458100.0,17.5257,17.5354,17.2919,17.3114,458100.0
2012-02-09 09:50:00,17.76,17.93,17.68,17.93,1027000.0,17.3016,17.4673,17.2237,17.4673,1027000.0
2012-02-09 10:00:00,17.92,17.97,17.88,17.9,664500.0,17.4575,17.5062,17.4185,17.438,664500.0
2012-02-09 10:10:00,17.9,17.91,17.89,17.9,327200.0,17.438,17.4478,17.4283,17.438,327200.0
2012-02-09 10:20:00,17.91,17.91,17.85,17.88,624700.0,17.4478,17.4478,17.3893,17.4185,624700.0
2012-02-09 10:30:00,17.89,17.9,17.85,17.88,221800.0,17.4283,17.438,17.3893,17.4185,221800.0
2012-02-09 10:40:00,17.87,17.9,17.85,17.86,448500.0,17.4088,17.438,17.3893,17.3991,448500.0
2012-02-09 10:50:00,17.87,17.9,17.81,17.81,589200.0,17.4088,17.438,17.3504,17.3504,589200.0
2012-02-09 11:00:00,17.82,17.87,17.81,17.83,312700.0,17.3601,17.4088,17.3504,17.3698,312700.0
2012-02-09 11:10:00,17.83,17.83,17.69,17.73,390100.0,17.3698,17.3698,17.2335,17.2724,390100.0
2012-02-09 11:20:00,17.73,17.78,17.7,17.7,491100.0,17.2724,17.3211,17.2432,17.2432,491100.0
2012-02-09 11:30:00,17.7,17.71,17.58,17.6,380400.0,17.2432,17.2529,17.1263,17.1458,380400.0
2012-02-09 11:40:00,17.6,17.62,17.52,17.6,315000.0,17.1458,17.1653,17.0678,17.1458,315000.0
2012-02-09 11:50:00,17.61,17.71,17.59,17.69,393200.0,17.1555,17.2529,17.136,17.2335,393200.0
2012-02-09 12:00:00,17.69,17.74,17.66,17.67,263600.0,17.2335,17.2822,17.2042,17.214,263600.0
2012-02-09 12:10:00,17.68,17.69,17.6,17.61,247700.0,17.2237,17.2335,17.1458,17.1555,247700.0
2012-02-09 12:20:00,17.6,17.77,17.6,17.7,609600.0,17.1458,17.3114,17.1458,17.2432,609600.0
2012-02-09 12:30:00,17.69,17.81,17.69,17.8,110500.0,17.2335,17.3504,17.2335,17.3406,110500.0
2012-02-09 12:40:00,17.81,17.89,17.8,17.87,283900.0,17.3504,17.4283,17.3406,17.4088,283900.0
2012-02-09 12:50:00,17.87,17.87,17.8,17.82,272100.0,17.4088,17.4088,17.3406,17.3601,272100.0
2012-02-09 13:00:00,17.82,17.85,17.8,17.82,151000.0,17.3601,17.3893,17.3406,17.3601,151000.0
2012-02-09 13:10:00,17.81,17.89,17.8,17.89,129600.0,17.3504,17.4283,17.3406,17.4283,129600.0
2012-02-09 13:20:00,17.89,17.94,17.88,17.9,172100.0,17.4283,17.477,17.4185,17.438,172100.0
2012-02-09 13:30:00,17.9,18.0,17.9,18.0,203700.0,17.438,17.5354,17.438,17.5354,203700.0
2012-02-09 13:40:00,18.0,18.0,17.82,17.88,941300.0,17.5354,17.5354,17.3601,17.4185,941300.0
2012-02-09 13:50:00,17.88,17.9,17.86,17.89,150600.0,17.4185,17.438,17.3991,17.4283,150600.0
2012-02-09 14:00:00,17.9,17.93,17.89,17.91,180300.0,17.438,17.4673,17.4283,17.4478,180300.0
2012-02-09 14:10:00,17.92,17.97,17.91,17.93,175200.0,17.4575,17.5062,17.4478,17.4673,175200.0
2012-02-09 14:20:00,17.93,17.99,17.92,17.92,181500.0,17.4673,17.5257,17.4575,17.4575,181500.0
2012-02-09 14:30:00,17.92,17.95,17.91,17.95,116500.0,17.4575,17.4867,17.4478,17.4867,116500.0
2012-02-09 14:40:00,17.95,17.95,17.89,17.89,137900.0,17.4867,17.4867,17.4283,17.4283,137900.0
2012-02-09 14:50:00,17.89,17.95,17.89,17.94,172700.0,17.4283,17.4867,17.4283,17.477,172700.0
2012-02-09 15:00:00,17.94,18.0,17.92,17.99,178200.0,17.477,17.5354,17.4575,17.5257,178200.0
2012-02-09 15:10:00,18.0,18.0,17.92,17.92,248700.0,17.5354,17.5354,17.4575,17.4575,248700.0
2012-02-09 15:20:00,17.93,18.0,17.92,18.0,175200.0,17.4673,17.5354,17.4575,17.5354,175200.0
2012-02-09 15:30:00,18.0,18.03,17.95,17.97,414300.0,17.5354,17.5647,17.4867,17.5062,414300.0
2012-02-09 15:40:00,17.98,17.98,17.86,17.87,816900.0,17.516,17.516,17.3991,17.4088,816900.0
2012-02-09 15:50:00,17.87,17.89,17.84,17.86,1004500.0,17.4088,17.4283,17.3796,17.3991,1004500.0
2012-02-10 09:30:00,17.14,17.25,16.73,17.0,1798200.0,16.6976,16.8048,16.2982,16.5613,1798200.0
2012-02-10 09:40:00,17.0,17.5,16.99,17.15,1175400.0,16.5613,17.0484,16.5515,16.7074,1175400.0
2012-02-10 09:50:00,17.15,17.18,16.98,17.0,582800.0,16.7074,16.7366,16.5418,16.5613,582800.0
2012-02-10 10:00:00,17.0,17.02,16.82,16.84,509500.0,16.5613,16.5807,16.3859,16.4054,509500.0
2012-02-10 10:10:00,16.83,16.97,16.79,16.96,667700.0,16.3956,16.532,16.3567,16.5223,667700.0
2012-02-10 10:20:00,16.96,17.01,16.95,16.98,494200.0,16.5223,16.571,16.5125,16.5418,494200.0
2012-02-10 10:30:00,16.99,17.0,16.95,16.97,417900.0,16.5515,16.5613,16.5125,16.532,417900.0
2012-02-10 10:40:00,16.97,17.02,16.96,17.01,358300.0,16.532,16.5807,16.5223,16.571,358300.0
2012-02-10 10:50:00,17.02,17.12,17.0,17.04,448600.0,16.5807,16.6782,16.5613,16.6002,448600.0
2012-02-10 11:00:00,17.05,17.11,17.04,17.07,440000.0,16.61,16.6684,16.6002,16.6295,440000.0
2012-02-10 11:10:00,17.07,17.09,17.07,17.08,174600.0,16.6295,16.6489,16.6295,16.6392,174600.0
2012-02-10 11:20:00,17.09,17.09,16.96,16.98,477300.0,16.6489,16.6489,16.5223,16.5418,477300.0
2012-02-10 11:30:00,16.98,17.05,16.96,17.05,165900.0,16.5418,16.61,16.5223,16.61,165900.0
2012-02-10 11:40:00,17.05,17.14,17.04,17.11,442600.0,16.61,16.6976,16.6002,16.6684,442600.0
2012-02-10 11:50:00,17.11,17.22,17.07,17.22,408600.0,16.6684,16.7756,16.6295,16.7756,408600.0
2012-02-10 12:00:00,17.23,17.25,17.15,17.15,260900.0,16.7853,16.8048,16.7074,16.7074,260900.0
2012-02-10 12:10:00,17.15,17.23,17.1,17.23,220700.0,16.7074,16.7853,16.6587,16.7853,220700.0
2012-02-10 12:20:00,17.23,17.31,17.22,17.25,188000.0,16.7853,16.8633,16.7756,16.8048,188000.0
2012-02-10 12:30:00,17.24,17.3,17.23,17.27,236700.0,16.7951,16.8535,16.7853,16.8243,236700.0
2012-02-10 12:40:00,17.28,17.32,17.25,17.26,169200.0,16.834,16.873,16.8048,16.8145,169200.0
2012-02-10 12:50:00,17.25,17.28,17.24,17.27,145800.0,16.8048,16.834,16.7951,16.8243,145800.0
2012-02-10 13:00:00,17.27,17.28,17.23,17.23,158200.0,16.8243,16.834,16.7853,16.7853,158200.0
2012-02-10 13:10:00,17.23,17.25,17.22,17.23,132300.0,16.7853,16.8048,16.7756,16.7853,132300.0
2012-02-10 13:20:00,17.23,17.24,17.22,17.24,74500.0,16.7853,16.7951,16.7756,16.7951,74500.0
2012-02-10 13:30:00,17.23,17.27,17.23,17.23,189800.0,16.7853,16.8243,16.7853,16.7853,189800.0
2012-02-10 13:40:00,17.23,17.36,17.23,17.28,424800.0,16.7853,16.912,16.7853,16.834,424800.0
2012-02-10 13:50:00,17.27,17.34,17.24,17.32,240500.0,16.8243,16.8925,16.7951,16.873,240500.0
2012-02-10 14:00:00,17.32,17.4,17.3,17.32,317700.0,16.873,16.9509,16.8535,16.873,317700.0
2012-02-10 14:10:00,17.32,17.35,17.27,17.35,186600.0,16.873,16.9022,16.8243,16.9022,186600.0
2012-02-10 14:20:00,17.35,17.38,17.33,17.34,195400.0,16.9022,16.9315,16.8827,16.8925,195400.0
2012-02-10 14:30:00,17.33,17.36,17.31,17.33,148300.0,16.8827,16.912,16.8633,16.8827,148300.0
2012-02-10 14:40:00,17.34,17.35,17.24,17.25,148600.0,16.8925,16.9022,16.7951,16.8048,148600.0
2012-02-10 14:50:00,17.25,17.29,17.21,17.21,174100.0,16.8048,16.8438,16.7658,16.7658,174100.0
2012-02-10 15:00:00,17.21,17.27,17.21,17.25,243300.0,16.7658,16.8243,16.7658,16.8048,243300.0
2012-02-10 15:10:00,17.25,17.31,17.22,17.27,317000.0,16.8048,16.8633,16.7756,16.8243,317000.0
2012-02-10 15:20:00,17.27,17.3,17.26,17.29,229700.0,16.8243,16.8535,16.8145,16.8438,229700.0
2012-02-10 15:30:00,17.29,17.33,17.27,17.31,318100.0,16.8438,16.8827,16.8243,16.8633,318100.0
2012-02-10 15:40:00,17.32,17.43,17.29,17.38,617400.0,16.873,16.9802,16.8438,16.9315,617400.0
2012-02-10 15:50:00,17.38,17.43,17.37,17.41,1054800.0,16.9315,16.9802,16.9217,16.9607,1054800.0
2012-02-13 09:30:00,17.48,17.74,17.35,17.48,490200.0,17.0289,17.2822,16.9022,17.0289,490200.0
2012-02-13 09:40:00,17.49,17.58,17.46,17.57,242000.0,17.0386,17.1263,17.0094,17.1165,242000.0
2012-02-13 09:50:00,17.57,17.65,17.54,17.6,150400.0,17.1165,17.1945,17.0873,17.1458,150400.0
2012-02-13 10:00:00,17.6,17.61,17.49,17.5,317600.0,17.1458,17.1555,17.0386,17.0484,317600.0
2012-02-13 10:10:00,17.5,17.51,17.46,17.5,255300.0,17.0484,17.0581,17.0094,17.0484,255300.0
2012-02-13 10:20:00,17.51,17.55,17.48,17.51,175200.0,17.0581,17.0971,17.0289,17.0581,175200.0
2012-02-13 10:30:00,17.51,17.51,17.43,17.44,247600.0,17.0581,17.0581,16.9802,16.9899,247600.0
2012-02-13 10:40:00,17.45,17.48,17.39,17.4,180600.0,16.9996,17.0289,16.9412,16.9509,180600.0
2012-02-13 10:50:00,17.4,17.47,17.4,17.46,67700.0,16.9509,17.0191,16.9509,17.0094,67700.0
2012-02-13 11:00:00,17.46,17.49,17.46,17.48,53600.0,17.0094,17.0386,17.0094,17.0289,53600.0
2012-02-13 11:10:00,17.48,17.54,17.46,17.46,147000.0,17.0289,17.0873,17.0094,17.0094,147000.0
2012-02-13 11:20:00,17.46,17.49,17.45,17.47,101100.0,17.0094,17.0386,16.9996,17.0191,101100.0
2012-02-13 11:30:00,17.48,17.49,17.47,17.47,95500.0,17.0289,17.0386,17.0191,17.0191,95500.0
2012-02-13 11:40:00,17.47,17.5,17.46,17.49,161500.0,17.0191,17.0484,17.0094,17.0386,161500.0
2012-02-13 11:50:00,17.49,17.5,17.44,17.44,124900.0,17.0386,17.0484,16.9899,16.9899,124900.0
2012-02-13 12:00:00,17.45,17.45,17.4,17.41,225900.0,16.9996,16.9996,16.9509,16.9607,225900.0
2012-02-13 12:10:00,17.41,17.41,17.4,17.41,62600.0,16.9607,16.9607,16.9509,16.9607,62600.0
2012-02-13 12:20:00,17.4,17.41,17.39,17.4,158400.0,16.9509,16.9607,16.9412,16.9509,158400.0
2012-02-13 12:30:00,17.4,17.41,17.35,17.35,130700.0,16.9509,16.9607,16.9022,16.9022,130700.0
2012-02-13 12:40:00,17.36,17.41,17.35,17.38,167400.0,16.912,16.9607,16.9022,16.9315,167400.0
2012-02-13 12:50:00,17.39,17.42,17.38,17.41,109500.0,16.9412,16.9704,16.9315,16.9607,109500.0
2012-02-13 13:00:00,17.41,17.42,17.39,17.39,99800.0,16.9607,16.9704,16.9412,16.9412,99800.0
2012-02-13 13:10:00,17.39,17.41,17.33,17.33,202500.0,16.9412,16.9607,16.8827,16.8827,202500.0
2012-02-13 13:20:00,17.33,17.38,17.33,17.37,102600.0,16.8827,16.9315,16.8827,16.9217,102600.0
2012-02-13 13:30:00,17.38,17.38,17.32,17.32,153600.0,16.9315,16.9315,16.873,16.873,153600.0
2012-02-13 13:40:00,17.32,17.39,17.31,17.35,181100.0,16.873,16.9412,16.8633,16.9022,181100.0
2012-02-13 13:50:00,17.35,17.37,17.35,17.37,60500.0,16.9022,16.9217,16.9022,16.9217,60500.0
2012-02-13 14:00:00,17.37,17.39,17.34,17.39,134800.0,16.9217,16.9412,16.8925,16.9412,134800.0
2012-02-13 14:10:00,17.39,17.46,17.39,17.44,123700.0,16.9412,17.0094,16.9412,16.9899,123700.0
2012-02-13 14:20:00,17.43,17.44,17.41,17.42,96100.0,16.9802,16.9899,16.9607,16.9704,96100.0
2012-02-13 14:30:00,17.42,17.49,17.41,17.49,74500.0,16.9704,17.0386,16.9607,17.0386,74500.0
2012-02-13 14:40:00,17.49,17.52,17.47,17.47,126400.0,17.0386,17.0678,17.0191,17.0191,126400.0
2012-02-13 14:50:00,17.48,17.48,17.44,17.44,125600.0,17.0289,17.0289,16.9899,16.9899,125600.0
2012-02-13 15:00:00,17.44,17.5,17.44,17.5,182300.0,16.9899,17.0484,16.9899,17.0484,182300.0
2012-02-13 15:10:00,17.49,17.5,17.48,17.49,63100.0,17.0386,17.0484,17.0289,17.0386,63100.0
2012-02-13 15:20:00,17.48,17.54,17.48,17.48,214100.0,17.0289,17.0873,17.0289,17.0289,214100.0
2012-02-13 15:30:00,17.48,17.54,17.48,17.48,153700.0,17.0289,17.0873,17.0289,17.0289,153700.0
2012-02-13 15:40:00,17.48,17.5,17.41,17.42,374500.0,17.0289,17.0484,16.9607,16.9704,374500.0
2012-02-13 15:50:00,17.43,17.5,17.43,17.49,462100.0,16.9802,17.0484,16.9802,17.0386,462100.0
2012-02-14 09:30:00,17.38,17.55,17.36,17.42,171400.0,16.9315,17.0971,16.912,16.9704,171400.0
2012-02-14 09:40:00,17.44,17.55,17.43,17.55,48700.0,16.9899,17.0971,16.9802,17.0971,48700.0
2012-02-14 09:50:00,17.55,17.57,17.49,17.54,218300.0,17.0971,17.1165,17.0386,17.0873,218300.0
2012-02-14 10:00:00,17.54,17.55,17.48,17.5,129100.0,17.0873,17.0971,17.0289,17.0484,129100.0
2012-02-14 10:10:00,17.5,17.51,17.46,17.47,114300.0,17.0484,17.0581,17.0094,17.0191,114300.0
2012-02-14 10:20:00,17.48,17.53,17.46,17.51,158400.0,17.0289,17.0776,17.0094,17.0581,158400.0
2012-02-14 10:30:00,17.52,17.57,17.51,17.53,172000.0,17.0678,17.1165,17.0581,17.0776,172000.0
2012-02-14 10:40:00,17.53,17.54,17.5,17.51,173500.0,17.0776,17.0873,17.0484,17.0581,173500.0
2012-02-14 10:50:00,17.51,17.52,17.48,17.51,202800.0,17.0581,17.0678,17.0289,17.0581,202800.0
2012-02-14 11:00:00,17.51,17.52,17.5,17.51,81900.0,17.0581,17.0678,17.0484,17.0581,81900.0
2012-02-14 11:10:00,17.5,17.52,17.49,17.51,107900.0,17.0484,17.0678,17.0386,17.0581,107900.0
2012-02-14 11:20:00,17.51,17.51,17.48,17.49,35200.0,17.0581,17.0581,17.0289,17.0386,35200.0
2012-02-14 11:30:00,17.49,17.53,17.48,17.53,73000.0,17.0386,17.0776,17.0289,17.0776,73000.0
2012-02-14 11:40:00,17.53,17.53,17.52,17.53,29500.0,17.0776,17.0776,17.0678,17.0776,29500.0
2012-02-14 11:50:00,17.53,17.61,17.53,17.6,191700.0,17.0776,17.1555,17.0776,17.1458,191700.0
2012-02-14 12:00:00,17.6,17.65,17.59,17.64,119400.0,17.1458,17.1945,17.136,17.1847,119400.0
2012-02-14 12:10:00,17.65,17.65,17.63,17.64,42400.0,17.1945,17.1945,17.175,17.1847,42400.0
2012-02-14 12:20:00,17.63,17.64,17.58,17.59,59400.0,17.175,17.1847,17.1263,17.136,59400.0
2012-02-14 12:30:00,17.6,17.6,17.53,17.53,283500.0,17.1458,17.1458,17.0776,17.0776,283500.0
2012-02-14 12:40:00,17.53,17.55,17.53,17.55,102800.0,17.0776,17.0971,17.0776,17.0971,102800.0
2012-02-14 12:50:00,17.55,17.56,17.5,17.54,174400.0,17.0971,17.1068,17.0484,17.0873,174400.0
2012-02-14 13:00:00,17.55,17.55,17.49,17.5,133400.0,17.0971,17.0971,17.0386,17.0484,133400.0
2012-02-14 13:10:00,17.5,17.52,17.49,17.51,106900.0,17.0484,17.0678,17.0386,17.0581,106900.0
2012-02-14 13:20:00,17.51,17.55,17.5,17.54,119300.0,17.0581,17.0971,17.0484,17.0873,119300.0
2012-02-14 13:30:00,17.55,17.62,17.54,17.62,90400.0,17.0971,17.1653,17.0873,17.1653,90400.0
2012-02-14 13:40:00,17.62,17.66,17.61,17.64,119600.0,17.1653,17.2042,17.1555,17.1847,119600.0
2012-02-14 13:50:00,17.64,17.65,17.6,17.6,39600.0,17.1847,17.1945,17.1458,17.1458,39600.0
2012-02-14 14:00:00,17.6,17.62,17.59,17.6,99600.0,17.1458,17.1653,17.136,17.1458,99600.0
2012-02-14 14:10:00,17.6,17.62,17.59,17.59,202100.0,17.1458,17.1653,17.136,17.136,202100.0
2012-02-14 14:20:00,17.6,17.6,17.55,17.57,40100.0,17.1458,17.1458,17.0971,17.1165,40100.0
2012-02-14 14:30:00,17.57,17.58,17.55,17.58,89100.0,17.1165,17.1263,17.0971,17.1263,89100.0
2012-02-14 14:40:00,17.58,17.59,17.56,17.57,115400.0,17.1263,17.136,17.1068,17.1165,115400.0
2012-02-14 14:50:00,17.57,17.61,17.56,17.59,83600.0,17.1165,17.1555,17.1068,17.136,83600.0
2012-02-14 15:00:00,17.59,17.64,17.59,17.62,136000.0,17.136,17.1847,17.136,17.1653,136000.0
2012-02-14 15:10:00,17.62,17.64,17.57,17.57,188700.0,17.1653,17.1847,17.1165,17.1165,188700.0
2012-02-14 15:20:00,17.57,17.57,17.51,17.55,159800.0,17.1165,17.1165,17.0581,17.0971,159800.0
2012-02-14 15:30:00,17.55,17.6,17.54,17.58,331100.0,17.0971,17.1458,17.0873,17.1263,331100.0
2012-02-14 15:40:00,17.58,17.64,17.55,17.63,462300.0,17.1263,17.1847,17.0971,17.175,462300.0
2012-02-14 15:50:00,17.63,17.67,17.6,17.66,445800.0,17.175,17.214,17.1458,17.2042,445800.0
2012-02-15 09:30:00,17.62,17.66,17.55,17.57,212000.0,17.1653,17.2042,17.0971,17.1165,212000.0
2012-02-15 09:40:00,17.59,17.59,17.44,17.57,225400.0,17.136,17.136,16.9899,17.1165,225400.0
2012-02-15 09:50:00,17.57,17.63,17.57,17.63,101000.0,17.1165,17.175,17.1165,17.175,101000.0
2012-02-15 10:00:00,17.62,17.66,17.62,17.63,113800.0,17.1653,17.2042,17.1653,17.175,113800.0
2012-02-15 10:10:00,17.63,17.65,17.62,17.65,62600.0,17.175,17.1945,17.1653,17.1945,62600.0
2012-02-15 10:20:00,17.64,17.73,17.64,17.73,114700.0,17.1847,17.2724,17.1847,17.2724,114700.0
2012-02-15 10:30:00,17.73,17.77,17.69,17.77,165300.0,17.2724,17.3114,17.2335,17.3114,165300.0
2012-02-15 10:40:00,17.77,17.86,17.76,17.85,170300.0,17.3114,17.3991,17.3016,17.3893,170300.0
2012-02-15 10:50:00,17.86,17.86,17.77,17.79,167700.0,17.3991,17.3991,17.3114,17.3309,167700.0
2012-02-15 11:00:00,17.8,17.85,17.79,17.84,177200.0,17.3406,17.3893,17.3309,17.3796,177200.0
2012-02-15 11:10:00,17.84,17.84,17.8,17.84,77900.0,17.3796,17.3796,17.3406,17.3796,77900.0
2012-02-15 11:20:00,17.84,17.85,17.8,17.82,139600.0,17.3796,17.3893,17.3406,17.3601,139600.0
2012-02-15 11:30:00,17.82,17.89,17.81,17.88,168400.0,17.3601,17.4283,17.3504,17.4185,168400.0
2012-02-15 11:40:00,17.88,17.98,17.88,17.94,474900.0,17.4185,17.516,17.4185,17.477,474900.0
2012-02-15 11:50:00,17.94,17.95,17.91,17.95,151500.0,17.477,17.4867,17.4478,17.4867,151500.0
2012-02-15 12:00:00,17.95,17.99,17.92,17.96,378800.0,17.4867,17.5257,17.4575,17.4965,378800.0
2012-02-15 12:10:00,17.96,17.97,17.95,17.96,106500.0,17.4965,17.5062,17.4867,17.4965,106500.0
2012-02-15 12:20:00,17.96,18.0,17.95,18.0,102200.0,17.4965,17.5354,17.4867,17.5354,102200.0
2012-02-15 12:30:00,18.0,18.0,17.96,18.0,168400.0,17.5354,17.5354,17.4965,17.5354,168400.0
2012-02-15 12:40:00,18.0,18.0,17.89,17.91,308800.0,17.5354,17.5354,17.4283,17.4478,308800.0
2012-02-15 12:50:00,17.91,17.91,17.79,17.82,283100.0,17.4478,17.4478,17.3309,17.3601,283100.0
2012-02-15 13:00:00,17.82,17.85,17.77,17.85,158800.0,17.3601,17.3893,17.3114,17.3893,158800.0
2012-02-15 13:10:00,17.85,17.86,17.83,17.86,74600.0,17.3893,17.3991,17.3698,17.3991,74600.0
2012-02-15 13:20:00,17.85,17.9,17.85,17.89,55300.0,17.3893,17.438,17.3893,17.4283,55300.0
2012-02-15 13:30:00,17.9,17.9,17.83,17.86,45200.0,17.438,17.438,17.3698,17.3991,45200.0
2012-02-15 13:40:00,17.85,17.85,17.79,17.8,69500.0,17.3893,17.3893,17.3309,17.3406,69500.0
2012-02-15 13:50:00,17.8,17.84,17.79,17.82,130800.0,17.3406,17.3796,17.3309,17.3601,130800.0
2012-02-15 14:00:00,17.82,17.84,17.75,17.77,105300.0,17.3601,17.3796,17.2919,17.3114,105300.0
2012-02-15 14:10:00,17.77,17.78,17.74,17.75,52300.0,17.3114,17.3211,17.2822,17.2919,52300.0
2012-02-15 14:20:00,17.75,17.81,17.74,17.81,36400.0,17.2919,17.3504,17.2822,17.3504,36400.0
2012-02-15 14:30:00,17.8,17.81,17.76,17.77,61700.0,17.3406,17.3504,17.3016,17.3114,61700.0
2012-02-15 14:40:00,17.77,17.79,17.76,17.79,61200.0,17.3114,17.3309,17.3016,17.3309,61200.0
2012-02-15 14:50:00,17.79,17.83,17.74,17.75,97300.0,17.3309,17.3698,17.2822,17.2919,97300.0
2012-02-15 15:00:00,17.75,17.82,17.73,17.8,373600.0,17.2919,17.3601,17.2724,17.3406,373600.0
2012-02-15 15:10:00,17.8,17.81,17.76,17.79,150700.0,17.3406,17.3504,17.3016,17.3309,150700.0
2012-02-15 15:20:00,17.79,17.82,17.77,17.79,225400.0,17.3309,17.3601,17.3114,17.3309,225400.0
2012-02-15 15:30:00,17.8,17.81,17.75,17.78,180700.0,17.3406,17.3504,17.2919,17.3211,180700.0
2012-02-15 15:40:00,17.78,17.85,17.74,17.76,360000.0,17.3211,17.3893,17.2822,17.3016,360000.0
2012-02-15 15:50:00,17.75,17.76,17.72,17.75,245300.0,17.2919,17.3016,17.2627,17.2919,245300.0
2012-02-16 09:30:00,17.82,17.96,17.68,17.71,171100.0,17.3601,17.4965,17.2237,17.2529,171100.0
2012-02-16 09:40:00,17.7,17.72,17.58,17.63,239500.0,17.2432,17.2627,17.1263,17.175,239500.0
2012-02-16 09:50:00,17.62,17.67,17.5,17.61,169400.0,17.1653,17.214,17.0484,17.1555,169400.0
2012-02-16 10:00:00,17.61,17.73,17.6,17.7,146900.0,17.1555,17.2724,17.1458,17.2432,146900.0
2012-02-16 10:10:00,17.69,17.71,17.6,17.64,81800.0,17.2335,17.2529,17.1458,17.1847,81800.0
2012-02-16 10:20:00,17.64,17.69,17.61,17.69,80600.0,17.1847,17.2335,17.1555,17.2335,80600.0
2012-02-16 10:30:00,17.68,17.69,17.61,17.63,91400.0,17.2237,17.2335,17.1555,17.175,91400.0
2012-02-16 10:40:00,17.62,17.63,17.56,17.57,122300.0,17.1653,17.175,17.1068,17.1165,122300.0
2012-02-16 10:50:00,17.58,17.62,17.53,17.53,103700.0,17.1263,17.1653,17.0776,17.0776,103700.0
2012-02-16 11:00:00,17.53,17.6,17.53,17.55,157600.0,17.0776,17.1458,17.0776,17.0971,157600.0
2012-02-16 11:10:00,17.55,17.56,17.52,17.53,43500.0,17.0971,17.1068,17.0678,17.0776,43500.0
2012-02-16 11:20:00,17.53,17.61,17.53,17.59,123200.0,17.0776,17.1555,17.0776,17.136,123200.0
2012-02-16 11:30:00,17.6,17.67,17.57,17.67,142300.0,17.1458,17.214,17.1165,17.214,142300.0
2012-02-16 11:40:00,17.67,17.67,17.64,17.65,59600.0,17.214,17.214,17.1847,17.1945,59600.0
2012-02-16 11:50:00,17.66,17.73,17.65,17.7,133000.0,17.2042,17.2724,17.1945,17.2432,133000.0
2012-02-16 12:00:00,17.71,17.73,17.69,17.69,170300.0,17.2529,17.2724,17.2335,17.2335,170300.0
2012-02-16 12:10:00,17.7,17.76,17.69,17.74,77800.0,17.2432,17.3016,17.2335,17.2822,77800.0
2012-02-16 12:20:00,17.74,17.78,17.73,17.75,72500.0,17.2822,17.3211,17.2724,17.2919,72500.0
2012-02-16 12:30:00,17.76,17.79,17.75,17.77,63800.0,17.3016,17.3309,17.2919,17.3114,63800.0
2012-02-16 12:40:00,17.78,17.78,17.73,17.77,80300.0,17.3211,17.3211,17.2724,17.3114,80300.0
2012-02-16 12:50:00,17.77,17.78,17.77,17.77,44200.0,17.3114,17.3211,17.3114,17.3114,44200.0
2012-02-16 13:00:00,17.77,17.78,17.74,17.75,94300.0,17.3114,17.3211,17.2822,17.2919,94300.0
2012-02-16 13:10:00,17.75,17.79,17.75,17.76,34200.0,17.2919,17.3309,17.2919,17.3016,34200.0
2012-02-16 13:20:00,17.76,17.77,17.76,17.77,52600.0,17.3016,17.3114,17.3016,17.3114,52600.0
2012-02-16 13:30:00,17.76,17.79,17.73,17.76,120000.0,17.3016,17.3309,17.2724,17.3016,120000.0
2012-02-16 13:40:00,17.76,17.76,17.73,17.73,213700.0,17.3016,17.3016,17.2724,17.2724,213700.0
2012-02-16 13:50:00,17.73,17.75,17.73,17.74,87600.0,17.2724,17.2919,17.2724,17.2822,87600.0
2012-02-16 14:00:00,17.74,17.74,17.72,17.72,52500.0,17.2822,17.2822,17.2627,17.2627,52500.0
2012-02-16 14:10:00,17.73,17.74,17.69,17.73,97200.0,17.2724,17.2822,17.2335,17.2724,97200.0
2012-02-16 14:20:00,17.73,17.74,17.73,17.74,209400.0,17.2724,17.2822,17.2724,17.2822,209400.0
2012-02-16 14:30:00,17.74,17.75,17.73,17.74,114700.0,17.2822,17.2919,17.2724,17.2822,114700.0
2012-02-16 14:40:00,17.74,17.76,17.73,17.76,97000.0,17.2822,17.3016,17.2724,17.3016,97000.0
2012-02-16 14:50:00,17.75,17.76,17.73,17.73,90700.0,17.2919,17.3016,17.2724,17.2724,90700.0
2012-02-16 15:00:00,17.73,17.77,17.72,17.73,308600.0,17.2724,17.3114,17.2627,17.2724,308600.0
2012-02-16 15:10:00,17.73,17.74,17.68,17.71,222300.0,17.2724,17.2822,17.2237,17.2529,222300.0
2012-02-16 15:20:00,17.72,17.77,17.71,17.76,116500.0,17.2627,17.3114,17.2529,17.3016,116500.0
2012-02-16 15:30:00,17.75,17.79,17.73,17.79,120900.0,17.2919,17.3309,17.2724,17.3309,120900.0
2012-02-16 15:40:00,17.79,17.82,17.77,17.78,235200.0,17.3309,17.3601,17.3114,17.3211,235200.0
2012-02-16 15:50:00,17.77,17.8,17.76,17.78,460500.0,17.3114,17.3406,17.3016,17.3211,460500.0
2012-02-17 09:30:00,17.75,17.86,17.71,17.81,497500.0,17.2919,17.3991,17.2529,17.3504,497500.0
2012-02-17 09:40:00,17.81,17.85,17.71,17.71,100000.0,17.3504,17.3893,17.2529,17.2529,100000.0
2012-02-17 09:50:00,17.71,17.71,17.65,17.66,147200.0,17.2529,17.2529,17.1945,17.2042,147200.0
2012-02-17 10:00:00,17.66,17.66,17.53,17.55,283000.0,17.2042,17.2042,17.0776,17.0971,283000.0
2012-02-17 10:10:00,17.55,17.55,17.43,17.44,363800.0,17.0971,17.0971,16.9802,16.9899,363800.0
2012-02-17 10:20:00,17.45,17.45,17.36,17.39,236700.0,16.9996,16.9996,16.912,16.9412,236700.0
2012-02-17 10:30:00,17.38,17.4,17.37,17.38,156500.0,16.9315,16.9509,16.9217,16.9315,156500.0
2012-02-17 10:40:00,17.38,17.39,17.28,17.3,226000.0,16.9315,16.9412,16.834,16.8535,226000.0
2012-02-17 10:50:00,17.3,17.35,17.3,17.34,218100.0,16.8535,16.9022,16.8535,16.8925,218100.0
2012-02-17 11:00:00,17.34,17.43,17.33,17.43,455300.0,16.8925,16.9802,16.8827,16.9802,455300.0
2012-02-17 11:10:00,17.43,17.44,17.4,17.4,186900.0,16.9802,16.9899,16.9509,16.9509,186900.0
2012-02-17 11:20:00,17.4,17.45,17.37,17.39,337800.0,16.9509,16.9996,16.9217,16.9412,337800.0
2012-02-17 11:30:00,17.39,17.41,17.38,17.4,180100.0,16.9412,16.9607,16.9315,16.9509,180100.0
2012-02-17 11:40:00,17.41,17.45,17.39,17.45,179400.0,16.9607,16.9996,16.9412,16.9996,179400.0
2012-02-17 11:50:00,17.45,17.45,17.43,17.44,75700.0,16.9996,16.9996,16.9802,16.9899,75700.0
2012-02-17 12:00:00,17.44,17.48,17.43,17.46,95000.0,16.9899,17.0289,16.9802,17.0094,95000.0
2012-02-17 12:10:00,17.48,17.49,17.46,17.46,124900.0,17.0289,17.0386,17.0094,17.0094,124900.0
2012-02-17 12:20:00,17.46,17.49,17.45,17.49,98400.0,17.0094,17.0386,16.9996,17.0386,98400.0
2012-02-17 12:30:00,17.49,17.5,17.48,17.49,86000.0,17.0386,17.0484,17.0289,17.0386,86000.0
2012-02-17 12:40:00,17.5,17.5,17.48,17.48,71500.0,17.0484,17.0484,17.0289,17.0289,71500.0
2012-02-17 12:50:00,17.49,17.49,17.44,17.45,101600.0,17.0386,17.0386,16.9899,16.9996,101600.0
2012-02-17 13:00:00,17.44,17.45,17.44,17.44,63200.0,16.9899,16.9996,16.9899,16.9899,63200.0
2012-02-17 13:10:00,17.45,17.47,17.44,17.45,108100.0,16.9996,17.0191,16.9899,16.9996,108100.0
2012-02-17 13:20:00,17.45,17.46,17.41,17.43,121100.0,16.9996,17.0094,16.9607,16.9802,121100.0
2012-02-17 13:30:00,17.42,17.45,17.41,17.45,90800.0,16.9704,16.9996,16.9607,16.9996,90800.0
2012-02-17 13:40:00,17.45,17.46,17.44,17.45,90100.0,16.9996,17.0094,16.9899,16.9996,90100.0
2012-02-17 13:50:00,17.45,17.51,17.45,17.47,138800.0,16.9996,17.0581,16.9996,17.0191,138800.0
2012-02-17 14:00:00,17.48,17.48,17.47,17.48,88000.0,17.0289,17.0289,17.0191,17.0289,88000.0
2012-02-17 14:10:00,17.47,17.49,17.47,17.47,117600.0,17.0191,17.0386,17.0191,17.0191,117600.0
2012-02-17 14:20:00,17.46,17.47,17.44,17.45,126600.0,17.0094,17.0191,16.9899,16.9996,126600.0
2012-02-17 14:30:00,17.45,17.48,17.44,17.47,99600.0,16.9996,17.0289,16.9899,17.0191,99600.0
2012-02-17 14:40:00,17.48,17.53,17.47,17.49,194200.0,17.0289,17.0776,17.0191,17.0386,194200.0
2012-02-17 14:50:00,17.49,17.5,17.43,17.43,164100.0,17.0386,17.0484,16.9802,16.9802,164100.0
2012-02-17 15:00:00,17.43,17.49,17.43,17.48,175300.0,16.9802,17.0386,16.9802,17.0289,175300.0
2012-02-17 15:10:00,17.49,17.52,17.48,17.48,174500.0,17.0386,17.0678,17.0289,17.0289,174500.0
2012-02-17 15:20:00,17.48,17.57,17.48,17.56,211700.0,17.0289,17.1165,17.0289,17.1068,211700.0
2012-02-17 15:30:00,17.55,17.56,17.49,17.49,202900.0,17.0971,17.1068,17.0386,17.0386,202900.0
2012-02-17 15:40:00,17.5,17.53,17.49,17.52,390800.0,17.0484,17.0776,17.0386,17.0678,390800.0
2012-02-17 15:50:00,17.51,17.52,17.47,17.47,722600.0,17.0581,17.0678,17.0191,17.0191,722600.0
2012-02-21 09:30:00,17.56,17.63,17.4,17.47,214800.0,17.1068,17.175,16.9509,17.0191,214800.0
2012-02-21 09:40:00,17.47,17.55,17.43,17.44,184300.0,17.0191,17.0971,16.9802,16.9899,184300.0
2012-02-21 09:50:00,17.43,17.47,17.36,17.4,163100.0,16.9802,17.0191,16.912,16.9509,163100.0
2012-02-21 10:00:00,17.41,17.42,17.35,17.35,132700.0,16.9607,16.9704,16.9022,16.9022,132700.0
2012-02-21 10:10:00,17.36,17.39,17.33,17.37,117600.0,16.912,16.9412,16.8827,16.9217,117600.0
2012-02-21 10:20:00,17.38,17.39,17.36,17.37,85600.0,16.9315,16.9412,16.912,16.9217,85600.0
2012-02-21 10:30:00,17.37,17.45,17.37,17.45,153600.0,16.9217,16.9996,16.9217,16.9996,153600.0
2012-02-21 10:40:00,17.45,17.47,17.42,17.46,159300.0,16.9996,17.0191,16.9704,17.0094,159300.0
2012-02-21 10:50:00,17.45,17.47,17.45,17.45,70800.0,16.9996,17.0191,16.9996,16.9996,70800.0
2012-02-21 11:00:00,17.45,17.46,17.42,17.43,93400.0,16.9996,17.0094,16.9704,16.9802,93400.0
2012-02-21 11:10:00,17.42,17.43,17.38,17.39,88600.0,16.9704,16.9802,16.9315,16.9412,88600.0
2012-02-21 11:20:00,17.4,17.4,17.39,17.4,97700.0,16.9509,16.9509,16.9412,16.9509,97700.0
2012-02-21 11:30:00,17.4,17.4,17.36,17.37,79400.0,16.9509,16.9509,16.912,16.9217,79400.0
2012-02-21 11:40:00,17.38,17.38,17.37,17.38,63300.0,16.9315,16.9315,16.9217,16.9315,63300.0
2012-02-21 11:50:00,17.38,17.38,17.34,17.35,72900.0,16.9315,16.9315,16.8925,16.9022,72900.0
2012-02-21 12:00:00,17.36,17.38,17.35,17.38,123500.0,16.912,16.9315,16.9022,16.9315,123500.0
2012-02-21 12:10:00,17.37,17.38,17.32,17.32,81100.0,16.9217,16.9315,16.873,16.873,81100.0
2012-02-21 12:20:00,17.32,17.33,17.3,17.3,78000.0,16.873,16.8827,16.8535,16.8535,78000.0
2012-02-21 12:30:00,17.3,17.32,17.3,17.31,56500.0,16.8535,16.873,16.8535,16.8633,56500.0
2012-02-21 12:40:00,17.31,17.33,17.31,17.31,87900.0,16.8633,16.8827,16.8633,16.8633,87900.0
2012-02-21 12:50:00,17.31,17.32,17.29,17.29,45800.0,16.8633,16.873,16.8438,16.8438,45800.0
2012-02-21 13:00:00,17.3,17.3,17.27,17.28,62600.0,16.8535,16.8535,16.8243,16.834,62600.0
2012-02-21 13:10:00,17.28,17.31,17.28,17.28,101900.0,16.834,16.8633,16.834,16.834,101900.0
2012-02-21 13:20:00,17.28,17.32,17.26,17.32,103400.0,16.834,16.873,16.8145,16.873,103400.0
2012-02-21 13:30:00,17.31,17.31,17.29,17.29,39900.0,16.8633,16.8633,16.8438,16.8438,39900.0
2012-02-21 13:40:00,17.29,17.3,17.24,17.3,201500.0,16.8438,16.8535,16.7951,16.8535,201500.0
2012-02-21 13:50:00,17.3,17.3,17.25,17.26,80600.0,16.8535,16.8535,16.8048,16.8145,80600.0
2012-02-21 14:00:00,17.27,17.28,17.22,17.23,80600.0,16.8243,16.834,16.7756,16.7853,80600.0
2012-02-21 14:10:00,17.22,17.23,17.17,17.18,142100.0,16.7756,16.7853,16.7269,16.7366,142100.0
2012-02-21 14:20:00,17.18,17.21,17.13,17.2,123200.0,16.7366,16.7658,16.6879,16.7561,123200.0
2012-02-21 14:30:00,17.21,17.21,17.15,17.15,65000.0,16.7658,16.7658,16.7074,16.7074,65000.0
2012-02-21 14:40:00,17.15,17.18,17.13,17.18,110100.0,16.7074,16.7366,16.6879,16.7366,110100.0
2012-02-21 14:50:00,17.18,17.18,17.14,17.17,122600.0,16.7366,16.7366,16.6976,16.7269,122600.0
2012-02-21 15:00:00,17.17,17.22,17.16,17.22,104000.0,16.7269,16.7756,16.7171,16.7756,104000.0
2012-02-21 15:10:00,17.22,17.23,17.19,17.19,111300.0,16.7756,16.7853,16.7464,16.7464,111300.0
2012-02-21 15:20:00,17.19,17.22,17.18,17.21,177500.0,16.7464,16.7756,16.7366,16.7658,177500.0
2012-02-21 15:30:00,17.21,17.23,17.18,17.22,110300.0,16.7658,16.7853,16.7366,16.7756,110300.0
2012-02-21 15:40:00,17.23,17.26,17.18,17.19,272300.0,16.7853,16.8145,16.7366,16.7464,272300.0
2012-02-21 15:50:00,17.19,17.25,17.19,17.23,513300.0,16.7464,16.8048,16.7464,16.7853,513300.0
2012-02-22 09:30:00,17.26,17.36,17.25,17.3,153600.0,16.8145,16.912,16.8048,16.8535,153600.0
2012-02-22 09:40:00,17.3,17.3,17.15,17.15,106600.0,16.8535,16.8535,16.7074,16.7074,106600.0
2012-02-22 09:50:00,17.16,17.22,17.15,17.22,150200.0,16.7171,16.7756,16.7074,16.7756,150200.0
2012-02-22 10:00:00,17.21,17.25,17.16,17.2,124300.0,16.7658,16.8048,16.7171,16.7561,124300.0
2012-02-22 10:10:00,17.21,17.25,17.2,17.2,136500.0,16.7658,16.8048,16.7561,16.7561,136500.0
2012-02-22 10:20:00,17.2,17.27,17.2,17.27,71100.0,16.7561,16.8243,16.7561,16.8243,71100.0
2012-02-22 10:30:00,17.26,17.32,17.25,17.31,115100.0,16.8145,16.873,16.8048,16.8633,115100.0
2012-02-22 10:40:00,17.31,17.32,17.28,17.3,118500.0,16.8633,16.873,16.834,16.8535,118500.0
2012-02-22 10:50:00,17.3,17.3,17.26,17.28,81100.0,16.8535,16.8535,16.8145,16.834,81100.0
2012-02-22 11:00:00,17.28,17.29,17.24,17.27,179900.0,16.834,16.8438,16.7951,16.8243,179900.0
2012-02-22 11:10:00,17.27,17.27,17.24,17.25,64800.0,16.8243,16.8243,16.7951,16.8048,64800.0
2012-02-22 11:20:00,17.25,17.28,17.23,17.24,121000.0,16.8048,16.834,16.7853,16.7951,121000.0
2012-02-22 11:30:00,17.23,17.25,17.23,17.25,43200.0,16.7853,16.8048,16.7853,16.8048,43200.0
2012-02-22 11:40:00,17.25,17.25,17.2,17.24,42700.0,16.8048,16.8048,16.7561,16.7951,42700.0
2012-02-22 11:50:00,17.24,17.28,17.23,17.26,81400.0,16.7951,16.834,16.7853,16.8145,81400.0
2012-02-22 12:00:00,17.26,17.26,17.18,17.19,65100.0,16.8145,16.8145,16.7366,16.7464,65100.0
2012-02-22 12:10:00,17.18,17.21,17.18,17.21,27700.0,16.7366,16.7658,16.7366,16.7658,27700.0
2012-02-22 12:20:00,17.21,17.25,17.21,17.25,73800.0,16.7658,16.8048,16.7658,16.8048,73800.0
2012-02-22 12:30:00,17.24,17.25,17.23,17.24,40000.0,16.7951,16.8048,16.7853,16.7951,40000.0
2012-02-22 12:40:00,17.25,17.26,17.24,17.26,83700.0,16.8048,16.8145,16.7951,16.8145,83700.0
2012-02-22 12:50:00,17.26,17.26,17.23,17.23,20000.0,16.8145,16.8145,16.7853,16.7853,20000.0
2012-02-22 13:00:00,17.23,17.27,17.23,17.27,72000.0,16.7853,16.8243,16.7853,16.8243,72000.0
2012-02-22 13:10:00,17.27,17.27,17.25,17.25,92300.0,16.8243,16.8243,16.8048,16.8048,92300.0
2012-02-22 13:20:00,17.25,17.27,17.24,17.24,85200.0,16.8048,16.8243,16.7951,16.7951,85200.0
2012-02-22 13:30:00,17.25,17.25,17.23,17.25,34400.0,16.8048,16.8048,16.7853,16.8048,34400.0
2012-02-22 13:40:00,17.24,17.25,17.22,17.24,42100.0,16.7951,16.8048,16.7756,16.7951,42100.0
2012-02-22 13:50:00,17.24,17.27,17.23,17.23,121600.0,16.7951,16.8243,16.7853,16.7853,121600.0
2012-02-22 14:00:00,17.23,17.25,17.23,17.25,54400.0,16.7853,16.8048,16.7853,16.8048,54400.0
2012-02-22 14:10:00,17.25,17.25,17.24,17.25,65200.0,16.8048,16.8048,16.7951,16.8048,65200.0
2012-02-22 14:20:00,17.24,17.26,17.24,17.25,72900.0,16.7951,16.8145,16.7951,16.8048,72900.0
2012-02-22 14:30:00,17.25,17.26,17.22,17.23,59800.0,16.8048,16.8145,16.7756,16.7853,59800.0
2012-02-22 14:40:00,17.23,17.23,17.19,17.21,54500.0,16.7853,16.7853,16.7464,16.7658,54500.0
2012-02-22 14:50:00,17.22,17.24,17.19,17.19,101900.0,16.7756,16.7951,16.7464,16.7464,101900.0
2012-02-22 15:00:00,17.18,17.21,17.18,17.2,120800.0,16.7366,16.7658,16.7366,16.7561,120800.0
2012-02-22 15:10:00,17.2,17.24,17.17,17.17,153400.0,16.7561,16.7951,16.7269,16.7269,153400.0
2012-02-22 15:20:00,17.17,17.18,17.11,17.14,376200.0,16.7269,16.7366,16.6684,16.6976,376200.0
2012-02-22 15:30:00,17.15,17.18,17.15,17.17,135600.0,16.7074,16.7366,16.7074,16.7269,135600.0
2012-02-22 15:40:00,17.17,17.18,17.09,17.13,360400.0,16.7269,16.7366,16.6489,16.6879,360400.0
2012-02-22 15:50:00,17.13,17.14,17.11,17.14,287800.0,16.6879,16.6976,16.6684,16.6976,287800.0
2012-02-23 09:30:00,17.16,17.28,17.07,17.15,142600.0,16.7171,16.834,16.6295,16.7074,142600.0
2012-02-23 09:40:00,17.16,17.21,17.13,17.15,109500.0,16.7171,16.7658,16.6879,16.7074,109500.0
2012-02-23 09:50:00,17.14,17.23,17.14,17.2,61800.0,16.6976,16.7853,16.6976,16.7561,61800.0
2012-02-23 10:00:00,17.19,17.27,17.19,17.25,75700.0,16.7464,16.8243,16.7464,16.8048,75700.0
2012-02-23 10:10:00,17.26,17.26,17.23,17.24,92600.0,16.8145,16.8145,16.7853,16.7951,92600.0
2012-02-23 10:20:00,17.24,17.27,17.22,17.25,54000.0,16.7951,16.8243,16.7756,16.8048,54000.0
2012-02-23 10:30:00,17.26,17.28,17.24,17.26,104500.0,16.8145,16.834,16.7951,16.8145,104500.0
2012-02-23 10:40:00,17.27,17.3,17.26,17.26,62700.0,16.8243,16.8535,16.8145,16.8145,62700.0
2012-02-23 10:50:00,17.27,17.3,17.26,17.29,75200.0,16.8243,16.8535,16.8145,16.8438,75200.0
2012-02-23 11:00:00,17.3,17.3,17.26,17.27,68900.0,16.8535,16.8535,16.8145,16.8243,68900.0
2012-02-23 11:10:00,17.28,17.31,17.25,17.28,124600.0,16.834,16.8633,16.8048,16.834,124600.0
2012-02-23 11:20:00,17.28,17.31,17.27,17.27,33300.0,16.834,16.8633,16.8243,16.8243,33300.0
2012-02-23 11:30:00,17.27,17.28,17.24,17.24,31900.0,16.8243,16.834,16.7951,16.7951,31900.0
2012-02-23 11:40:00,17.24,17.27,17.24,17.24,81300.0,16.7951,16.8243,16.7951,16.7951,81300.0
2012-02-23 11:50:00,17.24,17.27,17.24,17.25,47700.0,16.7951,16.8243,16.7951,16.8048,47700.0
2012-02-23 12:00:00,17.25,17.26,17.24,17.25,69100.0,16.8048,16.8145,16.7951,16.8048,69100.0
2012-02-23 12:10:00,17.25,17.25,17.17,17.17,47100.0,16.8048,16.8048,16.7269,16.7269,47100.0
2012-02-23 12:20:00,17.17,17.18,17.13,17.14,73400.0,16.7269,16.7366,16.6879,16.6976,73400.0
2012-02-23 12:30:00,17.14,17.18,17.14,17.17,49400.0,16.6976,16.7366,16.6976,16.7269,49400.0
2012-02-23 12:40:00,17.18,17.18,17.17,17.18,21300.0,16.7366,16.7366,16.7269,16.7366,21300.0
2012-02-23 12:50:00,17.18,17.19,17.11,17.11,86000.0,16.7366,16.7464,16.6684,16.6684,86000.0
2012-02-23 13:00:00,17.11,17.14,17.09,17.09,70800.0,16.6684,16.6976,16.6489,16.6489,70800.0
2012-02-23 13:10:00,17.09,17.13,17.09,17.13,29500.0,16.6489,16.6879,16.6489,16.6879,29500.0
2012-02-23 13:20:00,17.13,17.15,17.12,17.14,47600.0,16.6879,16.7074,16.6782,16.6976,47600.0
2012-02-23 13:30:00,17.13,17.15,17.09,17.13,95400.0,16.6879,16.7074,16.6489,16.6879,95400.0
2012-02-23 13:40:00,17.13,17.17,17.12,17.17,63200.0,16.6879,16.7269,16.6782,16.7269,63200.0
2012-02-23 13:50:00,17.17,17.19,17.15,17.16,69700.0,16.7269,16.7464,16.7074,16.7171,69700.0
2012-02-23 14:00:00,17.16,17.18,17.12,17.16,58600.0,16.7171,16.7366,16.6782,16.7171,58600.0
2012-02-23 14:10:00,17.16,17.2,17.16,17.2,26600.0,16.7171,16.7561,16.7171,16.7561,26600.0
2012-02-23 14:20:00,17.19,17.2,17.15,17.15,74500.0,16.7464,16.7561,16.7074,16.7074,74500.0
2012-02-23 14:30:00,17.15,17.18,17.15,17.18,32500.0,16.7074,16.7366,16.7074,16.7366,32500.0
2012-02-23 14:40:00,17.18,17.18,17.12,17.12,61800.0,16.7366,16.7366,16.6782,16.6782,61800.0
2012-02-23 14:50:00,17.13,17.15,17.12,17.14,64100.0,16.6879,16.7074,16.6782,16.6976,64100.0
2012-02-23 15:00:00,17.14,17.16,17.14,17.15,92500.0,16.6976,16.7171,16.6976,16.7074,92500.0
2012-02-23 15:10:00,17.14,17.23,17.14,17.22,141400.0,16.6976,16.7853,16.6976,16.7756,141400.0
2012-02-23 15:20:00,17.22,17.23,17.2,17.22,105700.0,16.7756,16.7853,16.7561,16.7756,105700.0
2012-02-23 15:30:00,17.22,17.22,17.18,17.21,150300.0,16.7756,16.7756,16.7366,16.7658,150300.0
2012-02-23 15:40:00,17.21,17.24,17.19,17.22,128300.0,16.7658,16.7951,16.7464,16.7756,128300.0
2012-02-23 15:50:00,17.22,17.24,17.18,17.2,200000.0,16.7756,16.7951,16.7366,16.7561,200000.0
2012-02-24 09:30:00,17.2,17.31,17.15,17.28,116100.0,16.7561,16.8633,16.7074,16.834,116100.0
2012-02-24 09:40:00,17.28,17.33,17.24,17.31,90700.0,16.834,16.8827,16.7951,16.8633,90700.0
2012-02-24 09:50:00,17.3,17.33,17.28,17.29,67900.0,16.8535,16.8827,16.834,16.8438,67900.0
2012-02-24 10:00:00,17.28,17.31,17.23,17.29,114400.0,16.834,16.8633,16.7853,16.8438,114400.0
2012-02-24 10:10:00,17.29,17.31,17.24,17.26,119500.0,16.8438,16.8633,16.7951,16.8145,119500.0
2012-02-24 10:20:00,17.26,17.26,17.14,17.14,184900.0,16.8145,16.8145,16.6976,16.6976,184900.0
2012-02-24 10:30:00,17.15,17.16,17.09,17.16,233700.0,16.7074,16.7171,16.6489,16.7171,233700.0
2012-02-24 10:40:00,17.16,17.2,17.14,17.16,147900.0,16.7171,16.7561,16.6976,16.7171,147900.0
2012-02-24 10:50:00,17.16,17.17,17.12,17.14,66800.0,16.7171,16.7269,16.6782,16.6976,66800.0
2012-02-24 11:00:00,17.14,17.19,17.13,17.15,132600.0,16.6976,16.7464,16.6879,16.7074,132600.0
2012-02-24 11:10:00,17.15,17.15,17.11,17.11,72800.0,16.7074,16.7074,16.6684,16.6684,72800.0
2012-02-24 11:20:00,17.12,17.12,17.06,17.11,70300.0,16.6782,16.6782,16.6197,16.6684,70300.0
2012-02-24 11:30:00,17.12,17.12,17.07,17.1,78100.0,16.6782,16.6782,16.6295,16.6587,78100.0
2012-02-24 11:40:00,17.1,17.1,17.07,17.08,80300.0,16.6587,16.6587,16.6295,16.6392,80300.0
2012-02-24 11:50:00,17.08,17.1,17.01,17.07,225400.0,16.6392,16.6587,16.571,16.6295,225400.0
2012-02-24 12:00:00,17.07,17.11,17.05,17.05,174900.0,16.6295,16.6684,16.61,16.61,174900.0
2012-02-24 12:10:00,17.05,17.09,17.02,17.06,173300.0,16.61,16.6489,16.5807,16.6197,173300.0
2012-02-24 12:20:00,17.06,17.08,17.03,17.08,129400.0,16.6197,16.6392,16.5905,16.6392,129400.0
2012-02-24 12:30:00,17.08,17.1,17.06,17.06,91400.0,16.6392,16.6587,16.6197,16.6197,91400.0
2012-02-24 12:40:00,17.06,17.07,17.04,17.05,153600.0,16.6197,16.6295,16.6002,16.61,153600.0
2012-02-24 12:50:00,17.05,17.06,17.04,17.04,71500.0,16.61,16.6197,16.6002,16.6002,71500.0
2012-02-24 13:00:00,17.03,17.05,17.03,17.03,687700.0,16.5905,16.61,16.5905,16.5905,687700.0
2012-02-24 13:10:00,17.03,17.05,17.02,17.03,126800.0,16.5905,16.61,16.5807,16.5905,126800.0
2012-02-24 13:20:00,17.04,17.04,17.03,17.03,57200.0,16.6002,16.6002,16.5905,16.5905,57200.0
2012-02-24 13:30:00,17.03,17.04,16.97,16.99,274100.0,16.5905,16.6002,16.532,16.5515,274100.0
2012-02-24 13:40:00,17.0,17.01,16.95,16.99,481800.0,16.5613,16.571,16.5125,16.5515,481800.0
2012-02-24 13:50:00,16.99,17.0,16.96,17.0,140200.0,16.5515,16.5613,16.5223,16.5613,140200.0
2012-02-24 14:00:00,17.0,17.0,16.95,16.97,159300.0,16.5613,16.5613,16.5125,16.532,159300.0
2012-02-24 14:10:00,16.98,17.05,16.98,17.0,368900.0,16.5418,16.61,16.5418,16.5613,368900.0
2012-02-24 14:20:00,17.0,17.01,16.98,16.98,106300.0,16.5613,16.571,16.5418,16.5418,106300.0
2012-02-24 14:30:00,16.98,16.98,16.9,16.92,329400.0,16.5418,16.5418,16.4638,16.4833,329400.0
2012-02-24 14:40:00,16.91,16.92,16.87,16.88,105200.0,16.4736,16.4833,16.4346,16.4444,105200.0
2012-02-24 14:50:00,16.88,16.89,16.85,16.85,157400.0,16.4444,16.4541,16.4151,16.4151,157400.0
2012-02-24 15:00:00,16.86,16.97,16.83,16.97,414500.0,16.4249,16.532,16.3956,16.532,414500.0
2012-02-24 15:10:00,16.97,17.03,16.96,17.02,91100.0,16.532,16.5905,16.5223,16.5807,91100.0
2012-02-24 15:20:00,17.02,17.03,16.93,16.93,190300.0,16.5807,16.5905,16.4931,16.4931,190300.0
2012-02-24 15:30:00,16.93,16.97,16.9,16.97,424900.0,16.4931,16.532,16.4638,16.532,424900.0
2012-02-24 15:40:00,16.97,16.97,16.9,16.93,280400.0,16.532,16.532,16.4638,16.4931,280400.0
2012-02-24 15:50:00,16.93,16.95,16.9,16.92,622900.0,16.4931,16.5125,16.4638,16.4833,622900.0
2012-02-27 09:30:00,16.8,16.93,16.61,16.62,272700.0,16.3664,16.4931,16.1813,16.1911,272700.0
2012-02-27 09:40:00,16.62,16.79,16.61,16.79,382600.0,16.1911,16.3567,16.1813,16.3567,382600.0
2012-02-27 09:50:00,16.79,16.86,16.78,16.8,175500.0,16.3567,16.4249,16.3469,16.3664,175500.0
2012-02-27 10:00:00,16.81,16.85,16.79,16.85,199100.0,16.3762,16.4151,16.3567,16.4151,199100.0
2012-02-27 10:10:00,16.84,16.9,16.82,16.9,140000.0,16.4054,16.4638,16.3859,16.4638,140000.0
2012-02-27 10:20:00,16.89,16.99,16.89,16.96,221900.0,16.4541,16.5515,16.4541,16.5223,221900.0
2012-02-27 10:30:00,16.96,16.98,16.92,16.94,107800.0,16.5223,16.5418,16.4833,16.5028,107800.0
2012-02-27 10:40:00,16.95,17.01,16.94,16.98,215500.0,16.5125,16.571,16.5028,16.5418,215500.0
2012-02-27 10:50:00,16.97,17.01,16.97,16.98,109400.0,16.532,16.571,16.532,16.5418,109400.0
2012-02-27 11:00:00,16.99,17.03,16.99,17.02,122900.0,16.5515,16.5905,16.5515,16.5807,122900.0
2012-02-27 11:10:00,17.02,17.05,17.02,17.05,95000.0,16.5807,16.61,16.5807,16.61,95000.0
2012-02-27 11:20:00,17.04,17.12,17.02,17.11,317300.0,16.6002,16.6782,16.5807,16.6684,317300.0
2012-02-27 11:30:00,17.12,17.12,17.02,17.03,91700.0,16.6782,16.6782,16.5807,16.5905,91700.0
2012-02-27 11:40:00,17.02,17.05,16.99,17.0,129900.0,16.5807,16.61,16.5515,16.5613,129900.0
2012-02-27 11:50:00,17.0,17.01,16.99,17.01,59700.0,16.5613,16.571,16.5515,16.571,59700.0
2012-02-27 12:00:00,17.01,17.05,17.01,17.05,47700.0,16.571,16.61,16.571,16.61,47700.0
2012-02-27 12:10:00,17.05,17.05,16.99,16.99,49100.0,16.61,16.61,16.5515,16.5515,49100.0
2012-02-27 12:20:00,16.99,17.0,16.94,16.94,75900.0,16.5515,16.5613,16.5028,16.5028,75900.0
2012-02-27 12:30:00,16.94,16.98,16.91,16.96,128700.0,16.5028,16.5418,16.4736,16.5223,128700.0
2012-02-27 12:40:00,16.95,16.98,16.95,16.95,59400.0,16.5125,16.5418,16.5125,16.5125,59400.0
2012-02-27 12:50:00,16.96,17.0,16.94,16.99,104700.0,16.5223,16.5613,16.5028,16.5515,104700.0
2012-02-27 13:00:00,17.0,17.0,16.92,16.95,75800.0,16.5613,16.5613,16.4833,16.5125,75800.0
2012-02-27 13:10:00,16.95,16.99,16.95,16.98,30300.0,16.5125,16.5515,16.5125,16.5418,30300.0
2012-02-27 13:20:00,16.98,16.99,16.92,16.93,98500.0,16.5418,16.5515,16.4833,16.4931,98500.0
2012-02-27 13:30:00,16.92,16.96,16.91,16.95,56300.0,16.4833,16.5223,16.4736,16.5125,56300.0
2012-02-27 13:40:00,16.95,16.95,16.9,16.91,76500.0,16.5125,16.5125,16.4638,16.4736,76500.0
2012-02-27 13:50:00,16.91,16.92,16.88,16.89,40600.0,16.4736,16.4833,16.4444,16.4541,40600.0
2012-02-27 14:00:00,16.89,16.93,16.89,16.92,91600.0,16.4541,16.4931,16.4541,16.4833,91600.0
2012-02-27 14:10:00,16.93,16.93,16.89,16.89,54800.0,16.4931,16.4931,16.4541,16.4541,54800.0
2012-02-27 14:20:00,16.89,16.9,16.87,16.88,57400.0,16.4541,16.4638,16.4346,16.4444,57400.0
2012-02-27 14:30:00,16.89,16.89,16.86,16.88,133900.0,16.4541,16.4541,16.4249,16.4444,133900.0
2012-02-27 14:40:00,16.89,16.9,16.88,16.89,151500.0,16.4541,16.4638,16.4444,16.4541,151500.0
2012-02-27 14:50:00,16.89,16.92,16.89,16.92,49900.0,16.4541,16.4833,16.4541,16.4833,49900.0
2012-02-27 15:00:00,16.91,16.95,16.9,16.9,175200.0,16.4736,16.5125,16.4638,16.4638,175200.0
2012-02-27 15:10:00,16.9,16.91,16.84,16.88,172700.0,16.4638,16.4736,16.4054,16.4444,172700.0
2012-02-27 15:20:00,16.88,16.89,16.86,16.89,143400.0,16.4444,16.4541,16.4249,16.4541,143400.0
2012-02-27 15:30:00,16.89,16.91,16.88,16.88,170800.0,16.4541,16.4736,16.4444,16.4444,170800.0
2012-02-27 15:40:00,16.89,16.9,16.85,16.86,251100.0,16.4541,16.4638,16.4151,16.4249,251100.0
2012-02-27 15:50:00,16.85,16.88,16.81,16.81,521200.0,16.4151,16.4444,16.3762,16.3762,521200.0
2012-02-28 09:30:00,16.83,16.89,16.81,16.89,153100.0,16.3956,16.4541,16.3762,16.4541,153100.0
2012-02-28 09:40:00,16.88,16.9,16.75,16.75,254000.0,16.4444,16.4638,16.3177,16.3177,254000.0
2012-02-28 09:50:00,16.76,16.88,16.75,16.88,203100.0,16.3275,16.4444,16.3177,16.4444,203100.0
2012-02-28 10:00:00,16.86,16.9,16.81,16.82,223900.0,16.4249,16.4638,16.3762,16.3859,223900.0
2012-02-28 10:10:00,16.82,16.84,16.79,16.82,200600.0,16.3859,16.4054,16.3567,16.3859,200600.0
2012-02-28 10:20:00,16.82,16.84,16.81,16.81,114600.0,16.3859,16.4054,16.3762,16.3762,114600.0
2012-02-28 10:30:00,16.81,16.85,16.81,16.85,196400.0,16.3762,16.4151,16.3762,16.4151,196400.0
2012-02-28 10:40:00,16.84,16.86,16.83,16.83,130100.0,16.4054,16.4249,16.3956,16.3956,130100.0
2012-02-28 10:50:00,16.84,16.84,16.77,16.81,185500.0,16.4054,16.4054,16.3372,16.3762,185500.0
2012-02-28 11:00:00,16.8,16.82,16.76,16.78,122500.0,16.3664,16.3859,16.3275,16.3469,122500.0
2012-02-28 11:10:00,16.77,16.79,16.75,16.75,51200.0,16.3372,16.3567,16.3177,16.3177,51200.0
2012-02-28 11:20:00,16.76,16.77,16.75,16.76,80900.0,16.3275,16.3372,16.3177,16.3275,80900.0
2012-02-28 11:30:00,16.76,16.77,16.73,16.76,138700.0,16.3275,16.3372,16.2982,16.3275,138700.0
2012-02-28 11:40:00,16.76,16.78,16.74,16.77,132500.0,16.3275,16.3469,16.308,16.3372,132500.0
2012-02-28 11:50:00,16.76,16.78,16.74,16.78,60800.0,16.3275,16.3469,16.308,16.3469,60800.0
2012-02-28 12:00:00,16.78,16.79,16.77,16.79,29500.0,16.3469,16.3567,16.3372,16.3567,29500.0
2012-02-28 12:10:00,16.79,16.79,16.77,16.78,59800.0,16.3567,16.3567,16.3372,16.3469,59800.0
2012-02-28 12:20:00,16.78,16.8,16.78,16.79,78300.0,16.3469,16.3664,16.3469,16.3567,78300.0
2012-02-28 12:30:00,16.79,16.79,16.77,16.78,50500.0,16.3567,16.3567,16.3372,16.3469,50500.0
2012-02-28 12:40:00,16.79,16.8,16.79,16.8,74400.0,16.3567,16.3664,16.3567,16.3664,74400.0
2012-02-28 12:50:00,16.81,16.84,16.8,16.82,56200.0,16.3762,16.4054,16.3664,16.3859,56200.0
2012-02-28 13:00:00,16.82,16.82,16.79,16.79,53200.0,16.3859,16.3859,16.3567,16.3567,53200.0
2012-02-28 13:10:00,16.79,16.8,16.77,16.77,89700.0,16.3567,16.3664,16.3372,16.3372,89700.0
2012-02-28 13:20:00,16.77,16.78,16.75,16.76,145800.0,16.3372,16.3469,16.3177,16.3275,145800.0
2012-02-28 13:30:00,16.75,16.76,16.75,16.75,86500.0,16.3177,16.3275,16.3177,16.3177,86500.0
2012-02-28 13:40:00,16.76,16.76,16.72,16.73,88000.0,16.3275,16.3275,16.2885,16.2982,88000.0
2012-02-28 13:50:00,16.72,16.72,16.68,16.71,85600.0,16.2885,16.2885,16.2495,16.2787,85600.0
2012-02-28 14:00:00,16.71,16.73,16.71,16.72,59200.0,16.2787,16.2982,16.2787,16.2885,59200.0
2012-02-28 14:10:00,16.72,16.73,16.69,16.7,102300.0,16.2885,16.2982,16.2593,16.269,102300.0
2012-02-28 14:20:00,16.7,16.7,16.65,16.66,67300.0,16.269,16.269,16.2203,16.23,67300.0
2012-02-28 14:30:00,16.66,16.66,16.64,16.65,168600.0,16.23,16.23,16.2105,16.2203,168600.0
2012-02-28 14:40:00,16.65,16.67,16.64,16.67,89600.0,16.2203,16.2398,16.2105,16.2398,89600.0
2012-02-28 14:50:00,16.67,16.69,16.67,16.69,75800.0,16.2398,16.2593,16.2398,16.2593,75800.0
2012-02-28 15:00:00,16.69,16.7,16.68,16.69,106900.0,16.2593,16.269,16.2495,16.2593,106900.0
2012-02-28 15:10:00,16.7,16.75,16.69,16.73,121700.0,16.269,16.3177,16.2593,16.2982,121700.0
2012-02-28 15:20:00,16.73,16.76,16.73,16.75,116800.0,16.2982,16.3275,16.2982,16.3177,116800.0
2012-02-28 15:30:00,16.75,16.76,16.72,16.72,114100.0,16.3177,16.3275,16.2885,16.2885,114100.0
2012-02-28 15:40:00,16.72,16.74,16.7,16.73,229300.0,16.2885,16.308,16.269,16.2982,229300.0
2012-02-28 15:50:00,16.73,16.73,16.68,16.71,867300.0,16.2982,16.2982,16.2495,16.2787,867300.0
2012-02-29 09:30:00,16.62,16.75,16.62,16.67,303300.0,16.1911,16.3177,16.1911,16.2398,303300.0
2012-02-29 09:40:00,16.67,16.73,16.64,16.69,243300.0,16.2398,16.2982,16.2105,16.2593,243300.0
2012-02-29 09:50:00,16.69,16.75,16.68,16.73,102000.0,16.2593,16.3177,16.2495,16.2982,102000.0
2012-02-29 10:00:00,16.73,16.73,16.63,16.65,255600.0,16.2982,16.2982,16.2008,16.2203,255600.0
2012-02-29 10:10:00,16.66,16.7,16.63,16.7,218200.0,16.23,16.269,16.2008,16.269,218200.0
2012-02-29 10:20:00,16.7,16.71,16.66,16.68,139800.0,16.269,16.2787,16.23,16.2495,139800.0
2012-02-29 10:30:00,16.69,16.69,16.66,16.67,136900.0,16.2593,16.2593,16.23,16.2398,136900.0
2012-02-29 10:40:00,16.66,16.67,16.54,16.56,192000.0,16.23,16.2398,16.1131,16.1326,192000.0
2012-02-29 10:50:00,16.55,16.56,16.51,16.55,119400.0,16.1229,16.1326,16.0839,16.1229,119400.0
2012-02-29 11:00:00,16.55,16.62,16.54,16.62,166700.0,16.1229,16.1911,16.1131,16.1911,166700.0
2012-02-29 11:10:00,16.62,16.66,16.58,16.63,214000.0,16.1911,16.23,16.1521,16.2008,214000.0
2012-02-29 11:20:00,16.63,16.66,16.6,16.6,189100.0,16.2008,16.23,16.1716,16.1716,189100.0
2012-02-29 11:30:00,16.6,16.63,16.59,16.61,141800.0,16.1716,16.2008,16.1618,16.1813,141800.0
2012-02-29 11:40:00,16.61,16.63,16.58,16.59,94900.0,16.1813,16.2008,16.1521,16.1618,94900.0
2012-02-29 11:50:00,16.59,16.6,16.55,16.55,62600.0,16.1618,16.1716,16.1229,16.1229,62600.0
2012-02-29 12:00:00,16.55,16.56,16.53,16.53,76400.0,16.1229,16.1326,16.1034,16.1034,76400.0
2012-02-29 12:10:00,16.53,16.56,16.53,16.55,166300.0,16.1034,16.1326,16.1034,16.1229,166300.0
2012-02-29 12:20:00,16.55,16.58,16.54,16.58,87500.0,16.1229,16.1521,16.1131,16.1521,87500.0
2012-02-29 12:30:00,16.58,16.59,16.56,16.57,80600.0,16.1521,16.1618,16.1326,16.1424,80600.0
2012-02-29 12:40:00,16.58,16.58,16.56,16.57,117700.0,16.1521,16.1521,16.1326,16.1424,117700.0
2012-02-29 12:50:00,16.56,16.57,16.52,16.53,69200.0,16.1326,16.1424,16.0936,16.1034,69200.0
2012-02-29 13:00:00,16.53,16.55,16.5,16.5,126200.0,16.1034,16.1229,16.0742,16.0742,126200.0
2012-02-29 13:10:00,16.5,16.52,16.48,16.5,103400.0,16.0742,16.0936,16.0547,16.0742,103400.0
2012-02-29 13:20:00,16.5,16.51,16.42,16.46,246200.0,16.0742,16.0839,15.9962,16.0352,246200.0
2012-02-29 13:30:00,16.47,16.51,16.46,16.49,99600.0,16.0449,16.0839,16.0352,16.0644,99600.0
2012-02-29 13:40:00,16.5,16.56,16.49,16.56,58900.0,16.0742,16.1326,16.0644,16.1326,58900.0
2012-02-29 13:50:00,16.57,16.6,16.54,16.58,142200.0,16.1424,16.1716,16.1131,16.1521,142200.0
2012-02-29 14:00:00,16.57,16.59,16.55,16.55,71100.0,16.1424,16.1618,16.1229,16.1229,71100.0
2012-02-29 14:10:00,16.55,16.57,16.54,16.54,63600.0,16.1229,16.1424,16.1131,16.1131,63600.0
2012-02-29 14:20:00,16.54,16.55,16.5,16.5,64000.0,16.1131,16.1229,16.0742,16.0742,64000.0
2012-02-29 14:30:00,16.51,16.51,16.43,16.44,86500.0,16.0839,16.0839,16.006,16.0157,86500.0
2012-02-29 14:40:00,16.44,16.44,16.41,16.43,253700.0,16.0157,16.0157,15.9865,16.006,253700.0
2012-02-29 14:50:00,16.44,16.48,16.44,16.48,54600.0,16.0157,16.0547,16.0157,16.0547,54600.0
2012-02-29 15:00:00,16.48,16.48,16.39,16.4,206000.0,16.0547,16.0547,15.967,15.9767,206000.0
2012-02-29 15:10:00,16.4,16.45,16.39,16.44,97300.0,15.9767,16.0255,15.967,16.0157,97300.0
2012-02-29 15:20:00,16.44,16.44,16.38,16.39,242300.0,16.0157,16.0157,15.9573,15.967,242300.0
2012-02-29 15:30:00,16.38,16.41,16.3,16.3,476700.0,15.9573,15.9865,15.8793,15.8793,476700.0
2012-02-29 15:40:00,16.3,16.34,16.28,16.32,600000.0,15.8793,15.9183,15.8598,15.8988,600000.0
2012-02-29 15:50:00,16.32,16.38,16.29,16.31,1588100.0,15.8988,15.9573,15.8696,15.8891,1588100.0
2012-03-01 09:30:00,16.34,16.36,16.18,16.34,567900.0,15.9183,15.9378,15.7624,15.9183,567900.0
2012-03-01 09:40:00,16.33,16.35,16.28,16.34,417600.0,15.9085,15.928,15.8598,15.9183,417600.0
2012-03-01 09:50:00,16.33,16.34,16.3,16.34,654300.0,15.9085,15.9183,15.8793,15.9183,654300.0
2012-03-01 10:00:00,16.33,16.34,16.21,16.33,284300.0,15.9085,15.9183,15.7916,15.9085,284300.0
2012-03-01 10:10:00,16.33,16.34,16.14,16.14,379500.0,15.9085,15.9183,15.7235,15.7235,379500.0
2012-03-01 10:20:00,16.14,16.23,16.08,16.2,729400.0,15.7235,15.8111,15.665,15.7819,729400.0
2012-03-01 10:30:00,16.19,16.25,16.16,16.16,274400.0,15.7722,15.8306,15.7429,15.7429,274400.0
2012-03-01 10:40:00,16.16,16.17,16.1,16.12,128700.0,15.7429,15.7527,15.6845,15.704,128700.0
2012-03-01 10:50:00,16.12,16.13,16.05,16.09,323200.0,15.704,15.7137,15.6358,15.6747,323200.0
2012-03-01 11:00:00,16.09,16.16,16.07,16.14,333900.0,15.6747,15.7429,15.6553,15.7235,333900.0
2012-03-01 11:10:00,16.14,16.15,16.1,16.14,213200.0,15.7235,15.7332,15.6845,15.7235,213200.0
2012-03-01 11:20:00,16.15,16.15,16.1,16.15,164300.0,15.7332,15.7332,15.6845,15.7332,164300.0
2012-03-01 11:30:00,16.16,16.25,16.16,16.2,307100.0,15.7429,15.8306,15.7429,15.7819,307100.0
2012-03-01 11:40:00,16.21,16.24,16.19,16.24,143900.0,15.7916,15.8209,15.7722,15.8209,143900.0
2012-03-01 11:50:00,16.24,16.25,16.2,16.2,218400.0,15.8209,15.8306,15.7819,15.7819,218400.0
2012-03-01 12:00:00,16.21,16.23,16.19,16.21,293400.0,15.7916,15.8111,15.7722,15.7916,293400.0
2012-03-01 12:10:00,16.2,16.25,16.2,16.25,131200.0,15.7819,15.8306,15.7819,15.8306,131200.0
2012-03-01 12:20:00,16.25,16.27,16.23,16.24,147100.0,15.8306,15.8501,15.8111,15.8209,147100.0
2012-03-01 12:30:00,16.24,16.26,16.18,16.24,198100.0,15.8209,15.8404,15.7624,15.8209,198100.0
2012-03-01 12:40:00,16.24,16.28,16.24,16.25,193800.0,15.8209,15.8598,15.8209,15.8306,193800.0
2012-03-01 12:50:00,16.25,16.28,16.25,16.27,169400.0,15.8306,15.8598,15.8306,15.8501,169400.0
2012-03-01 13:00:00,16.27,16.37,16.27,16.36,342900.0,15.8501,15.9475,15.8501,15.9378,342900.0
2012-03-01 13:10:00,16.37,16.42,16.35,16.41,201300.0,15.9475,15.9962,15.928,15.9865,201300.0
2012-03-01 13:20:00,16.41,16.64,16.41,16.64,519600.0,15.9865,16.2105,15.9865,16.2105,519600.0
2012-03-01 13:30:00,16.64,16.65,16.58,16.62,546500.0,16.2105,16.2203,16.1521,16.1911,546500.0
2012-03-01 13:40:00,16.61,16.62,16.58,16.59,167200.0,16.1813,16.1911,16.1521,16.1618,167200.0
2012-03-01 13:50:00,16.59,16.59,16.56,16.59,115500.0,16.1618,16.1618,16.1326,16.1618,115500.0
2012-03-01 14:00:00,16.59,16.67,16.59,16.61,301900.0,16.1618,16.2398,16.1618,16.1813,301900.0
2012-03-01 14:10:00,16.6,16.61,16.59,16.6,158800.0,16.1716,16.1813,16.1618,16.1716,158800.0
2012-03-01 14:20:00,16.6,16.61,16.58,16.61,160400.0,16.1716,16.1813,16.1521,16.1813,160400.0
2012-03-01 14:30:00,16.61,16.67,16.61,16.62,236900.0,16.1813,16.2398,16.1813,16.1911,236900.0
2012-03-01 14:40:00,16.63,16.65,16.62,16.62,387900.0,16.2008,16.2203,16.1911,16.1911,387900.0
2012-03-01 14:50:00,16.63,16.63,16.54,16.55,190800.0,16.2008,16.2008,16.1131,16.1229,190800.0
2012-03-01 15:00:00,16.55,16.6,16.54,16.6,230500.0,16.1229,16.1716,16.1131,16.1716,230500.0
2012-03-01 15:10:00,16.6,16.6,16.5,16.57,276500.0,16.1716,16.1716,16.0742,16.1424,276500.0
2012-03-01 15:20:00,16.57,16.69,16.54,16.66,451300.0,16.1424,16.2593,16.1131,16.23,451300.0
2012-03-01 15:30:00,16.66,16.67,16.59,16.62,467300.0,16.23,16.2398,16.1618,16.1911,467300.0
2012-03-01 15:40:00,16.61,16.7,16.61,16.67,403300.0,16.1813,16.269,16.1813,16.2398,403300.0
2012-03-01 15:50:00,16.68,16.71,16.67,16.68,738600.0,16.2495,16.2787,16.2398,16.2495,738600.0
2012-03-02 09:30:00,16.66,16.74,16.61,16.74,248000.0,16.23,16.308,16.1813,16.308,248000.0
2012-03-02 09:40:00,16.74,16.74,16.64,16.7,197700.0,16.308,16.308,16.2105,16.269,197700.0
2012-03-02 09:50:00,16.69,16.85,16.67,16.74,524600.0,16.2593,16.4151,16.2398,16.308,524600.0
2012-03-02 10:00:00,16.73,16.9,16.72,16.86,504100.0,16.2982,16.4638,16.2885,16.4249,504100.0
2012-03-02 10:10:00,16.86,16.96,16.84,16.95,224200.0,16.4249,16.5223,16.4054,16.5125,224200.0
2012-03-02 10:20:00,16.95,17.02,16.93,17.0,485400.0,16.5125,16.5807,16.4931,16.5613,485400.0
2012-03-02 10:30:00,17.01,17.01,16.94,16.94,248900.0,16.571,16.571,16.5028,16.5028,248900.0
2012-03-02 10:40:00,16.95,16.96,16.92,16.95,171500.0,16.5125,16.5223,16.4833,16.5125,171500.0
2012-03-02 10:50:00,16.96,17.02,16.93,16.93,265300.0,16.5223,16.5807,16.4931,16.4931,265300.0
2012-03-02 11:00:00,16.94,16.94,16.88,16.89,164000.0,16.5028,16.5028,16.4444,16.4541,164000.0
2012-03-02 11:10:00,16.89,16.9,16.78,16.82,182900.0,16.4541,16.4638,16.3469,16.3859,182900.0
2012-03-02 11:20:00,16.82,16.9,16.81,16.9,109100.0,16.3859,16.4638,16.3762,16.4638,109100.0
2012-03-02 11:30:00,16.89,16.9,16.82,16.82,164200.0,16.4541,16.4638,16.3859,16.3859,164200.0
2012-03-02 11:40:00,16.83,16.83,16.73,16.74,220000.0,16.3956,16.3956,16.2982,16.308,220000.0
2012-03-02 11:50:00,16.74,16.8,16.72,16.79,299900.0,16.308,16.3664,16.2885,16.3567,299900.0
2012-03-02 12:00:00,16.79,16.81,16.77,16.79,121100.0,16.3567,16.3762,16.3372,16.3567,121100.0
2012-03-02 12:10:00,16.79,16.79,16.75,16.76,91600.0,16.3567,16.3567,16.3177,16.3275,91600.0
2012-03-02 12:20:00,16.76,16.79,16.75,16.78,235700.0,16.3275,16.3567,16.3177,16.3469,235700.0
2012-03-02 12:30:00,16.77,16.89,16.77,16.89,213900.0,16.3372,16.4541,16.3372,16.4541,213900.0
2012-03-02 12:40:00,16.89,16.89,16.79,16.8,84800.0,16.4541,16.4541,16.3567,16.3664,84800.0
2012-03-02 12:50:00,16.81,16.85,16.79,16.84,235000.0,16.3762,16.4151,16.3567,16.4054,235000.0
2012-03-02 13:00:00,16.84,16.87,16.82,16.82,89300.0,16.4054,16.4346,16.3859,16.3859,89300.0
2012-03-02 13:10:00,16.82,16.83,16.77,16.8,102800.0,16.3859,16.3956,16.3372,16.3664,102800.0
2012-03-02 13:20:00,16.8,16.85,16.78,16.83,179800.0,16.3664,16.4151,16.3469,16.3956,179800.0
2012-03-02 13:30:00,16.84,16.87,16.82,16.83,146200.0,16.4054,16.4346,16.3859,16.3956,146200.0
2012-03-02 13:40:00,16.83,16.9,16.82,16.86,137100.0,16.3956,16.4638,16.3859,16.4249,137100.0
2012-03-02 13:50:00,16.85,16.93,16.84,16.91,336100.0,16.4151,16.4931,16.4054,16.4736,336100.0
2012-03-02 14:00:00,16.91,16.95,16.9,16.91,313500.0,16.4736,16.5125,16.4638,16.4736,313500.0
2012-03-02 14:10:00,16.91,16.91,16.85,16.89,260400.0,16.4736,16.4736,16.4151,16.4541,260400.0
2012-03-02 14:20:00,16.89,16.9,16.83,16.86,201500.0,16.4541,16.4638,16.3956,16.4249,201500.0
2012-03-02 14:30:00,16.86,16.86,16.84,16.85,136000.0,16.4249,16.4249,16.4054,16.4151,136000.0
2012-03-02 14:40:00,16.86,16.86,16.78,16.8,120900.0,16.4249,16.4249,16.3469,16.3664,120900.0
2012-03-02 14:50:00,16.8,16.83,16.79,16.82,140800.0,16.3664,16.3956,16.3567,16.3859,140800.0
2012-03-02 15:00:00,16.82,16.82,16.69,16.74,398400.0,16.3859,16.3859,16.2593,16.308,398400.0
2012-03-02 15:10:00,16.74,16.75,16.65,16.65,248800.0,16.308,16.3177,16.2203,16.2203,248800.0
2012-03-02 15:20:00,16.65,16.72,16.61,16.7,422100.0,16.2203,16.2885,16.1813,16.269,422100.0
2012-03-02 15:30:00,16.7,16.82,16.7,16.8,313400.0,16.269,16.3859,16.269,16.3664,313400.0
2012-03-02 15:40:00,16.8,16.8,16.72,16.76,436500.0,16.3664,16.3664,16.2885,16.3275,436500.0
2012-03-02 15:50:00,16.76,16.79,16.73,16.78,462200.0,16.3275,16.3567,16.2982,16.3469,462200.0
2012-03-05 09:30:00,16.72,16.84,16.64,16.69,112900.0,16.2885,16.4054,16.2105,16.2593,112900.0
2012-03-05 09:40:00,16.69,16.71,16.64,16.69,98600.0,16.2593,16.2787,16.2105,16.2593,98600.0
2012-03-05 09:50:00,16.69,16.83,16.64,16.81,186700.0,16.2593,16.3956,16.2105,16.3762,186700.0
2012-03-05 10:00:00,16.81,16.85,16.76,16.76,201800.0,16.3762,16.4151,16.3275,16.3275,201800.0
2012-03-05 10:10:00,16.76,16.77,16.62,16.63,214800.0,16.3275,16.3372,16.1911,16.2008,214800.0
2012-03-05 10:20:00,16.63,16.65,16.54,16.64,297300.0,16.2008,16.2203,16.1131,16.2105,297300.0
2012-03-05 10:30:00,16.65,16.65,16.6,16.6,228400.0,16.2203,16.2203,16.1716,16.1716,228400.0
2012-03-05 10:40:00,16.6,16.61,16.51,16.58,127600.0,16.1716,16.1813,16.0839,16.1521,127600.0
2012-03-05 10:50:00,16.58,16.6,16.51,16.53,198200.0,16.1521,16.1716,16.0839,16.1034,198200.0
2012-03-05 11:00:00,16.53,16.59,16.53,16.58,143000.0,16.1034,16.1618,16.1034,16.1521,143000.0
2012-03-05 11:10:00,16.58,16.59,16.46,16.49,244100.0,16.1521,16.1618,16.0352,16.0644,244100.0
2012-03-05 11:20:00,16.49,16.5,16.46,16.48,105000.0,16.0644,16.0742,16.0352,16.0547,105000.0
2012-03-05 11:30:00,16.48,16.5,16.43,16.44,97900.0,16.0547,16.0742,16.006,16.0157,97900.0
2012-03-05 11:40:00,16.44,16.48,16.42,16.48,115400.0,16.0157,16.0547,15.9962,16.0547,115400.0
2012-03-05 11:50:00,16.48,16.48,16.42,16.42,73600.0,16.0547,16.0547,15.9962,15.9962,73600.0
2012-03-05 12:00:00,16.42,16.45,16.35,16.39,195100.0,15.9962,16.0255,15.928,15.967,195100.0
2012-03-05 12:10:00,16.39,16.39,16.33,16.33,79100.0,15.967,15.967,15.9085,15.9085,79100.0
2012-03-05 12:20:00,16.33,16.4,16.31,16.35,169000.0,15.9085,15.9767,15.8891,15.928,169000.0
2012-03-05 12:30:00,16.35,16.45,16.34,16.41,227500.0,15.928,16.0255,15.9183,15.9865,227500.0
2012-03-05 12:40:00,16.42,16.45,16.41,16.43,66100.0,15.9962,16.0255,15.9865,16.006,66100.0
2012-03-05 12:50:00,16.43,16.44,16.39,16.4,67500.0,16.006,16.0157,15.967,15.9767,67500.0
2012-03-05 13:00:00,16.4,16.46,16.38,16.39,162000.0,15.9767,16.0352,15.9573,15.967,162000.0
2012-03-05 13:10:00,16.38,16.39,16.35,16.39,74800.0,15.9573,15.967,15.928,15.967,74800.0
2012-03-05 13:20:00,16.38,16.4,16.37,16.39,65600.0,15.9573,15.9767,15.9475,15.967,65600.0
2012-03-05 13:30:00,16.39,16.44,16.38,16.38,165200.0,15.967,16.0157,15.9573,15.9573,165200.0
2012-03-05 13:40:00,16.38,16.45,16.38,16.44,106300.0,15.9573,16.0255,15.9573,16.0157,106300.0
2012-03-05 13:50:00,16.44,16.45,16.41,16.43,71200.0,16.0157,16.0255,15.9865,16.006,71200.0
2012-03-05 14:00:00,16.44,16.48,16.43,16.46,54000.0,16.0157,16.0547,16.006,16.0352,54000.0
2012-03-05 14:10:00,16.46,16.48,16.44,16.44,79800.0,16.0352,16.0547,16.0157,16.0157,79800.0
2012-03-05 14:20:00,16.44,16.47,16.41,16.46,73100.0,16.0157,16.0449,15.9865,16.0352,73100.0
2012-03-05 14:30:00,16.46,16.47,16.43,16.43,56900.0,16.0352,16.0449,16.006,16.006,56900.0
2012-03-05 14:40:00,16.43,16.43,16.39,16.41,198200.0,16.006,16.006,15.967,15.9865,198200.0
2012-03-05 14:50:00,16.41,16.45,16.41,16.45,137800.0,15.9865,16.0255,15.9865,16.0255,137800.0
2012-03-05 15:00:00,16.45,16.51,16.45,16.51,93600.0,16.0255,16.0839,16.0255,16.0839,93600.0
2012-03-05 15:10:00,16.51,16.56,16.5,16.54,103100.0,16.0839,16.1326,16.0742,16.1131,103100.0
2012-03-05 15:20:00,16.54,16.56,16.54,16.56,102300.0,16.1131,16.1326,16.1131,16.1326,102300.0
2012-03-05 15:30:00,16.56,16.56,16.49,16.5,155300.0,16.1326,16.1326,16.0644,16.0742,155300.0
2012-03-05 15:40:00,16.49,16.52,16.46,16.47,235800.0,16.0644,16.0936,16.0352,16.0449,235800.0
2012-03-05 15:50:00,16.48,16.53,16.47,16.49,409100.0,16.0547,16.1034,16.0449,16.0644,409100.0
2012-03-06 09:30:00,16.31,16.42,16.25,16.3,294600.0,15.8891,15.9962,15.8306,15.8793,294600.0
2012-03-06 09:40:00,16.3,16.33,16.19,16.23,320700.0,15.8793,15.9085,15.7722,15.8111,320700.0
2012-03-06 09:50:00,16.23,16.36,16.22,16.35,179800.0,15.8111,15.9378,15.8014,15.928,179800.0
2012-03-06 10:00:00,16.35,16.41,16.35,16.41,276000.0,15.928,15.9865,15.928,15.9865,276000.0
2012-03-06 10:10:00,16.41,16.45,16.32,16.33,204600.0,15.9865,16.0255,15.8988,15.9085,204600.0
2012-03-06 10:20:00,16.33,16.35,16.3,16.35,118800.0,15.9085,15.928,15.8793,15.928,118800.0
2012-03-06 10:30:00,16.34,16.35,16.31,16.35,120500.0,15.9183,15.928,15.8891,15.928,120500.0
2012-03-06 10:40:00,16.35,16.37,16.31,16.36,137000.0,15.928,15.9475,15.8891,15.9378,137000.0
2012-03-06 10:50:00,16.36,16.37,16.3,16.32,97000.0,15.9378,15.9475,15.8793,15.8988,97000.0
2012-03-06 11:00:00,16.32,16.41,16.31,16.41,166200.0,15.8988,15.9865,15.8891,15.9865,166200.0
2012-03-06 11:10:00,16.41,16.5,16.4,16.43,213500.0,15.9865,16.0742,15.9767,16.006,213500.0
2012-03-06 11:20:00,16.43,16.43,16.37,16.42,72300.0,16.006,16.006,15.9475,15.9962,72300.0
2012-03-06 11:30:00,16.41,16.44,16.38,16.43,132300.0,15.9865,16.0157,15.9573,16.006,132300.0
2012-03-06 11:40:00,16.42,16.45,16.41,16.41,88700.0,15.9962,16.0255,15.9865,15.9865,88700.0
2012-03-06 11:50:00,16.41,16.43,16.35,16.35,95400.0,15.9865,16.006,15.928,15.928,95400.0
2012-03-06 12:00:00,16.35,16.39,16.34,16.35,63900.0,15.928,15.967,15.9183,15.928,63900.0
2012-03-06 12:10:00,16.35,16.4,16.34,16.39,70500.0,15.928,15.9767,15.9183,15.967,70500.0
2012-03-06 12:20:00,16.39,16.43,16.38,16.42,77900.0,15.967,16.006,15.9573,15.9962,77900.0
2012-03-06 12:30:00,16.41,16.45,16.41,16.41,51100.0,15.9865,16.0255,15.9865,15.9865,51100.0
2012-03-06 12:40:00,16.41,16.42,16.4,16.42,48300.0,15.9865,15.9962,15.9767,15.9962,48300.0
2012-03-06 12:50:00,16.41,16.51,16.41,16.46,351500.0,15.9865,16.0839,15.9865,16.0352,351500.0
2012-03-06 13:00:00,16.46,16.48,16.42,16.46,192100.0,16.0352,16.0547,15.9962,16.0352,192100.0
2012-03-06 13:10:00,16.46,16.46,16.41,16.41,63500.0,16.0352,16.0352,15.9865,15.9865,63500.0
2012-03-06 13:20:00,16.42,16.43,16.38,16.38,53300.0,15.9962,16.006,15.9573,15.9573,53300.0
2012-03-06 13:30:00,16.39,16.41,16.38,16.41,77700.0,15.967,15.9865,15.9573,15.9865,77700.0
2012-03-06 13:40:00,16.41,16.43,16.33,16.4,138900.0,15.9865,16.006,15.9085,15.9767,138900.0
2012-03-06 13:50:00,16.4,16.44,16.38,16.41,109800.0,15.9767,16.0157,15.9573,15.9865,109800.0
2012-03-06 14:00:00,16.42,16.45,16.39,16.44,67800.0,15.9962,16.0255,15.967,16.0157,67800.0
2012-03-06 14:10:00,16.44,16.46,16.43,16.44,71300.0,16.0157,16.0352,16.006,16.0157,71300.0
2012-03-06 14:20:00,16.44,16.44,16.37,16.41,109800.0,16.0157,16.0157,15.9475,15.9865,109800.0
2012-03-06 14:30:00,16.41,16.44,16.4,16.4,84300.0,15.9865,16.0157,15.9767,15.9767,84300.0
2012-03-06 14:40:00,16.41,16.43,16.39,16.39,111700.0,15.9865,16.006,15.967,15.967,111700.0
2012-03-06 14:50:00,16.39,16.4,16.37,16.37,58400.0,15.967,15.9767,15.9475,15.9475,58400.0
2012-03-06 15:00:00,16.36,16.45,16.36,16.45,273800.0,15.9378,16.0255,15.9378,16.0255,273800.0
2012-03-06 15:10:00,16.45,16.46,16.43,16.44,242700.0,16.0255,16.0352,16.006,16.0157,242700.0
2012-03-06 15:20:00,16.44,16.44,16.42,16.43,190500.0,16.0157,16.0157,15.9962,16.006,190500.0
2012-03-06 15:30:00,16.42,16.42,16.37,16.39,276500.0,15.9962,15.9962,15.9475,15.967,276500.0
2012-03-06 15:40:00,16.38,16.41,16.36,16.4,320100.0,15.9573,15.9865,15.9378,15.9767,320100.0
2012-03-06 15:50:00,16.4,16.47,16.39,16.43,781800.0,15.9767,16.0449,15.967,16.006,781800.0
2012-03-07 09:30:00,16.48,16.48,16.24,16.42,203900.0,16.0547,16.0547,15.8209,15.9962,203900.0
2012-03-07 09:40:00,16.42,16.47,16.4,16.4,127000.0,15.9962,16.0449,15.9767,15.9767,127000.0
2012-03-07 09:50:00,16.4,16.47,16.37,16.45,176100.0,15.9767,16.0449,15.9475,16.0255,176100.0
2012-03-07 10:00:00,16.45,16.49,16.43,16.46,164400.0,16.0255,16.0644,16.006,16.0352,164400.0
2012-03-07 10:10:00,16.45,16.54,16.45,16.5,109500.0,16.0255,16.1131,16.0255,16.0742,109500.0
2012-03-07 10:20:00,16.49,16.52,16.45,16.48,137400.0,16.0644,16.0936,16.0255,16.0547,137400.0
2012-03-07 10:30:00,16.48,16.49,16.38,16.38,215600.0,16.0547,16.0644,15.9573,15.9573,215600.0
2012-03-07 10:40:00,16.38,16.4,16.35,16.37,135300.0,15.9573,15.9767,15.928,15.9475,135300.0
2012-03-07 10:50:00,16.38,16.43,16.35,16.43,144900.0,15.9573,16.006,15.928,16.006,144900.0
2012-03-07 11:00:00,16.44,16.54,16.42,16.53,183900.0,16.0157,16.1131,15.9962,16.1034,183900.0
2012-03-07 11:10:00,16.53,16.57,16.53,16.55,123900.0,16.1034,16.1424,16.1034,16.1229,123900.0
2012-03-07 11:20:00,16.55,16.56,16.52,16.52,54100.0,16.1229,16.1326,16.0936,16.0936,54100.0
2012-03-07 11:30:00,16.52,16.54,16.5,16.5,84000.0,16.0936,16.1131,16.0742,16.0742,84000.0
2012-03-07 11:40:00,16.5,16.51,16.46,16.46,93200.0,16.0742,16.0839,16.0352,16.0352,93200.0
2012-03-07 11:50:00,16.46,16.46,16.42,16.42,68500.0,16.0352,16.0352,15.9962,15.9962,68500.0
2012-03-07 12:00:00,16.43,16.5,16.42,16.48,132500.0,16.006,16.0742,15.9962,16.0547,132500.0
2012-03-07 12:10:00,16.48,16.5,16.48,16.48,69800.0,16.0547,16.0742,16.0547,16.0547,69800.0
2012-03-07 12:20:00,16.49,16.51,16.48,16.5,49200.0,16.0644,16.0839,16.0547,16.0742,49200.0
2012-03-07 12:30:00,16.51,16.51,16.49,16.5,25800.0,16.0839,16.0839,16.0644,16.0742,25800.0
2012-03-07 12:40:00,16.49,16.51,16.48,16.51,69200.0,16.0644,16.0839,16.0547,16.0839,69200.0
2012-03-07 12:50:00,16.5,16.53,16.5,16.52,65700.0,16.0742,16.1034,16.0742,16.0936,65700.0
2012-03-07 13:00:00,16.52,16.53,16.48,16.5,57300.0,16.0936,16.1034,16.0547,16.0742,57300.0
2012-03-07 13:10:00,16.5,16.53,16.5,16.52,35500.0,16.0742,16.1034,16.0742,16.0936,35500.0
2012-03-07 13:20:00,16.52,16.53,16.5,16.51,62600.0,16.0936,16.1034,16.0742,16.0839,62600.0
2012-03-07 13:30:00,16.51,16.52,16.48,16.48,64400.0,16.0839,16.0936,16.0547,16.0547,64400.0
2012-03-07 13:40:00,16.48,16.5,16.45,16.45,74900.0,16.0547,16.0742,16.0255,16.0255,74900.0
2012-03-07 13:50:00,16.45,16.48,16.44,16.45,88100.0,16.0255,16.0547,16.0157,16.0255,88100.0
2012-03-07 14:00:00,16.45,16.51,16.44,16.5,181700.0,16.0255,16.0839,16.0157,16.0742,181700.0
2012-03-07 14:10:00,16.51,16.51,16.49,16.51,50200.0,16.0839,16.0839,16.0644,16.0839,50200.0
2012-03-07 14:20:00,16.5,16.52,16.49,16.5,78000.0,16.0742,16.0936,16.0644,16.0742,78000.0
2012-03-07 14:30:00,16.5,16.51,16.48,16.5,84400.0,16.0742,16.0839,16.0547,16.0742,84400.0
2012-03-07 14:40:00,16.5,16.51,16.48,16.5,113200.0,16.0742,16.0839,16.0547,16.0742,113200.0
2012-03-07 14:50:00,16.5,16.52,16.5,16.52,101500.0,16.0742,16.0936,16.0742,16.0936,101500.0
2012-03-07 15:00:00,16.51,16.53,16.5,16.52,124200.0,16.0839,16.1034,16.0742,16.0936,124200.0
2012-03-07 15:10:00,16.51,16.54,16.51,16.52,102300.0,16.0839,16.1131,16.0839,16.0936,102300.0
2012-03-07 15:20:00,16.53,16.54,16.52,16.52,86000.0,16.1034,16.1131,16.0936,16.0936,86000.0
2012-03-07 15:30:00,16.51,16.54,16.5,16.5,199800.0,16.0839,16.1131,16.0742,16.0742,199800.0
2012-03-07 15:40:00,16.5,16.54,16.5,16.53,179400.0,16.0742,16.1131,16.0742,16.1034,179400.0
2012-03-07 15:50:00,16.53,16.54,16.49,16.51,365100.0,16.1034,16.1131,16.0644,16.0839,365100.0
2012-03-08 09:30:00,16.57,16.74,16.5,16.51,150400.0,16.1424,16.308,16.0742,16.0839,150400.0
2012-03-08 09:40:00,16.51,16.61,16.44,16.44,111200.0,16.0839,16.1813,16.0157,16.0157,111200.0
2012-03-08 09:50:00,16.44,16.56,16.42,16.56,167500.0,16.0157,16.1326,15.9962,16.1326,167500.0
2012-03-08 10:00:00,16.55,16.55,16.37,16.38,202900.0,16.1229,16.1229,15.9475,15.9573,202900.0
2012-03-08 10:10:00,16.38,16.44,16.36,16.43,84800.0,15.9573,16.0157,15.9378,16.006,84800.0
2012-03-08 10:20:00,16.44,16.45,16.4,16.41,104500.0,16.0157,16.0255,15.9767,15.9865,104500.0
2012-03-08 10:30:00,16.41,16.44,16.4,16.4,74700.0,15.9865,16.0157,15.9767,15.9767,74700.0
2012-03-08 10:40:00,16.4,16.45,16.4,16.45,61200.0,15.9767,16.0255,15.9767,16.0255,61200.0
2012-03-08 10:50:00,16.45,16.46,16.43,16.45,52300.0,16.0255,16.0352,16.006,16.0255,52300.0
2012-03-08 11:00:00,16.44,16.53,16.44,16.53,76500.0,16.0157,16.1034,16.0157,16.1034,76500.0
2012-03-08 11:10:00,16.53,16.55,16.48,16.5,194100.0,16.1034,16.1229,16.0547,16.0742,194100.0
2012-03-08 11:20:00,16.5,16.51,16.47,16.47,76900.0,16.0742,16.0839,16.0449,16.0449,76900.0
2012-03-08 11:30:00,16.47,16.51,16.47,16.49,73700.0,16.0449,16.0839,16.0449,16.0644,73700.0
2012-03-08 11:40:00,16.49,16.5,16.46,16.47,53000.0,16.0644,16.0742,16.0352,16.0449,53000.0
2012-03-08 11:50:00,16.48,16.51,16.47,16.5,72900.0,16.0547,16.0839,16.0449,16.0742,72900.0
2012-03-08 12:00:00,16.49,16.53,16.49,16.49,111900.0,16.0644,16.1034,16.0644,16.0644,111900.0
2012-03-08 12:10:00,16.49,16.5,16.46,16.47,154400.0,16.0644,16.0742,16.0352,16.0449,154400.0
2012-03-08 12:20:00,16.47,16.47,16.45,16.45,39800.0,16.0449,16.0449,16.0255,16.0255,39800.0
2012-03-08 12:30:00,16.45,16.46,16.44,16.44,55900.0,16.0255,16.0352,16.0157,16.0157,55900.0
2012-03-08 12:40:00,16.44,16.45,16.43,16.43,92400.0,16.0157,16.0255,16.006,16.006,92400.0
2012-03-08 12:50:00,16.43,16.46,16.42,16.43,420600.0,16.006,16.0352,15.9962,16.006,420600.0
2012-03-08 13:00:00,16.44,16.45,16.43,16.43,249300.0,16.0157,16.0255,16.006,16.006,249300.0
2012-03-08 13:10:00,16.44,16.44,16.4,16.41,212900.0,16.0157,16.0157,15.9767,15.9865,212900.0
2012-03-08 13:20:00,16.41,16.47,16.39,16.47,266300.0,15.9865,16.0449,15.967,16.0449,266300.0
2012-03-08 13:30:00,16.46,16.48,16.43,16.45,193800.0,16.0352,16.0547,16.006,16.0255,193800.0
2012-03-08 13:40:00,16.45,16.51,16.44,16.49,192100.0,16.0255,16.0839,16.0157,16.0644,192100.0
2012-03-08 13:50:00,16.49,16.51,16.45,16.5,201200.0,16.0644,16.0839,16.0255,16.0742,201200.0
2012-03-08 14:00:00,16.49,16.58,16.48,16.58,256000.0,16.0644,16.1521,16.0547,16.1521,256000.0
2012-03-08 14:10:00,16.58,16.61,16.55,16.55,316500.0,16.1521,16.1813,16.1229,16.1229,316500.0
2012-03-08 14:20:00,16.56,16.79,16.55,16.78,655200.0,16.1326,16.3567,16.1229,16.3469,655200.0
2012-03-08 14:30:00,16.79,17.16,16.79,17.15,1680500.0,16.3567,16.7171,16.3567,16.7074,1680500.0
2012-03-08 14:40:00,17.15,17.69,17.06,17.51,2679000.0,16.7074,17.2335,16.6197,17.0581,2679000.0
2012-03-08 14:50:00,17.51,17.7,17.35,17.41,1912500.0,17.0581,17.2432,16.9022,16.9607,1912500.0
2012-03-08 15:00:00,17.41,17.46,17.27,17.4,934200.0,16.9607,17.0094,16.8243,16.9509,934200.0
2012-03-08 15:10:00,17.4,17.41,17.31,17.32,1345700.0,16.9509,16.9607,16.8633,16.873,1345700.0
2012-03-08 15:20:00,17.32,17.43,17.32,17.36,843200.0,16.873,16.9802,16.873,16.912,843200.0
2012-03-08 15:30:00,17.37,17.38,17.27,17.27,1042700.0,16.9217,16.9315,16.8243,16.8243,1042700.0
2012-03-08 15:40:00,17.26,17.3,17.23,17.25,998900.0,16.8145,16.8535,16.7853,16.8048,998900.0
2012-03-08 15:50:00,17.26,17.43,17.25,17.4,2305200.0,16.8145,16.9802,16.8048,16.9509,2305200.0
2012-03-09 09:30:00,17.43,17.66,17.34,17.35,548300.0,16.9802,17.2042,16.8925,16.9022,548300.0
2012-03-09 09:40:00,17.36,17.46,17.23,17.45,314100.0,16.912,17.0094,16.7853,16.9996,314100.0
2012-03-09 09:50:00,17.45,17.51,17.33,17.34,409900.0,16.9996,17.0581,16.8827,16.8925,409900.0
2012-03-09 10:00:00,17.34,17.4,17.29,17.33,436800.0,16.8925,16.9509,16.8438,16.8827,436800.0
2012-03-09 10:10:00,17.33,17.36,17.24,17.35,279000.0,16.8827,16.912,16.7951,16.9022,279000.0
2012-03-09 10:20:00,17.35,17.39,17.3,17.36,121000.0,16.9022,16.9412,16.8535,16.912,121000.0
2012-03-09 10:30:00,17.36,17.55,17.36,17.48,377800.0,16.912,17.0971,16.912,17.0289,377800.0
2012-03-09 10:40:00,17.48,17.53,17.43,17.45,304900.0,17.0289,17.0776,16.9802,16.9996,304900.0
2012-03-09 10:50:00,17.45,17.59,17.45,17.57,211500.0,16.9996,17.136,16.9996,17.1165,211500.0
2012-03-09 11:00:00,17.57,17.62,17.5,17.5,249200.0,17.1165,17.1653,17.0484,17.0484,249200.0
2012-03-09 11:10:00,17.51,17.52,17.43,17.43,166900.0,17.0581,17.0678,16.9802,16.9802,166900.0
2012-03-09 11:20:00,17.44,17.45,17.39,17.41,237900.0,16.9899,16.9996,16.9412,16.9607,237900.0
2012-03-09 11:30:00,17.41,17.45,17.4,17.41,93700.0,16.9607,16.9996,16.9509,16.9607,93700.0
2012-03-09 11:40:00,17.41,17.48,17.38,17.42,202500.0,16.9607,17.0289,16.9315,16.9704,202500.0
2012-03-09 11:50:00,17.42,17.47,17.41,17.44,78100.0,16.9704,17.0191,16.9607,16.9899,78100.0
2012-03-09 12:00:00,17.44,17.45,17.41,17.45,71700.0,16.9899,16.9996,16.9607,16.9996,71700.0
2012-03-09 12:10:00,17.45,17.45,17.44,17.45,31800.0,16.9996,16.9996,16.9899,16.9996,31800.0
2012-03-09 12:20:00,17.45,17.49,17.44,17.48,81500.0,16.9996,17.0386,16.9899,17.0289,81500.0
2012-03-09 12:30:00,17.48,17.48,17.41,17.43,107400.0,17.0289,17.0289,16.9607,16.9802,107400.0
2012-03-09 12:40:00,17.43,17.44,17.43,17.43,23300.0,16.9802,16.9899,16.9802,16.9802,23300.0
2012-03-09 12:50:00,17.44,17.46,17.39,17.39,115300.0,16.9899,17.0094,16.9412,16.9412,115300.0
2012-03-09 13:00:00,17.39,17.44,17.39,17.39,97500.0,16.9412,16.9899,16.9412,16.9412,97500.0
2012-03-09 13:10:00,17.39,17.43,17.39,17.43,74600.0,16.9412,16.9802,16.9412,16.9802,74600.0
2012-03-09 13:20:00,17.43,17.43,17.4,17.4,64400.0,16.9802,16.9802,16.9509,16.9509,64400.0
2012-03-09 13:30:00,17.4,17.41,17.32,17.33,144500.0,16.9509,16.9607,16.873,16.8827,144500.0
2012-03-09 13:40:00,17.33,17.35,17.3,17.3,136900.0,16.8827,16.9022,16.8535,16.8535,136900.0
2012-03-09 13:50:00,17.3,17.3,17.26,17.29,123700.0,16.8535,16.8535,16.8145,16.8438,123700.0
2012-03-09 14:00:00,17.29,17.29,17.2,17.2,140500.0,16.8438,16.8438,16.7561,16.7561,140500.0
2012-03-09 14:10:00,17.2,17.24,17.2,17.21,104300.0,16.7561,16.7951,16.7561,16.7658,104300.0
2012-03-09 14:20:00,17.21,17.22,17.11,17.11,283600.0,16.7658,16.7756,16.6684,16.6684,283600.0
2012-03-09 14:30:00,17.11,17.14,17.08,17.09,241700.0,16.6684,16.6976,16.6392,16.6489,241700.0
2012-03-09 14:40:00,17.1,17.16,17.09,17.13,202000.0,16.6587,16.7171,16.6489,16.6879,202000.0
2012-03-09 14:50:00,17.14,17.14,17.0,17.04,344800.0,16.6976,16.6976,16.5613,16.6002,344800.0
2012-03-09 15:00:00,17.04,17.08,17.04,17.04,136800.0,16.6002,16.6392,16.6002,16.6002,136800.0
2012-03-09 15:10:00,17.04,17.16,17.01,17.15,458500.0,16.6002,16.7171,16.571,16.7074,458500.0
2012-03-09 15:20:00,17.15,17.24,17.14,17.23,339000.0,16.7074,16.7951,16.6976,16.7853,339000.0
2012-03-09 15:30:00,17.24,17.29,17.21,17.27,634200.0,16.7951,16.8438,16.7658,16.8243,634200.0
2012-03-09 15:40:00,17.27,17.28,17.24,17.27,279900.0,16.8243,16.834,16.7951,16.8243,279900.0
2012-03-09 15:50:00,17.28,17.3,17.25,17.27,514700.0,16.834,16.8535,16.8048,16.8243,514700.0
2012-03-12 09:30:00,17.27,17.41,17.16,17.24,131800.0,16.8243,16.9607,16.7171,16.7951,131800.0
2012-03-12 09:40:00,17.23,17.34,17.21,17.29,77500.0,16.7853,16.8925,16.7658,16.8438,77500.0
2012-03-12 09:50:00,17.3,17.3,17.23,17.27,139500.0,16.8535,16.8535,16.7853,16.8243,139500.0
2012-03-12 10:00:00,17.27,17.29,17.05,17.09,193000.0,16.8243,16.8438,16.61,16.6489,193000.0
2012-03-12 10:10:00,17.09,17.18,17.05,17.16,121600.0,16.6489,16.7366,16.61,16.7171,121600.0
2012-03-12 10:20:00,17.17,17.17,17.07,17.13,113000.0,16.7269,16.7269,16.6295,16.6879,113000.0
2012-03-12 10:30:00,17.13,17.13,17.0,17.01,99000.0,16.6879,16.6879,16.5613,16.571,99000.0
2012-03-12 10:40:00,17.0,17.06,17.0,17.04,122200.0,16.5613,16.6197,16.5613,16.6002,122200.0
2012-03-12 10:50:00,17.03,17.06,16.92,16.93,291500.0,16.5905,16.6197,16.4833,16.4931,291500.0
2012-03-12 11:00:00,16.93,16.94,16.75,16.78,460400.0,16.4931,16.5028,16.3177,16.3469,460400.0
2012-03-12 11:10:00,16.78,16.91,16.78,16.87,331900.0,16.3469,16.4736,16.3469,16.4346,331900.0
2012-03-12 11:20:00,16.88,16.88,16.8,16.84,135200.0,16.4444,16.4444,16.3664,16.4054,135200.0
2012-03-12 11:30:00,16.84,16.85,16.82,16.85,94900.0,16.4054,16.4151,16.3859,16.4151,94900.0
2012-03-12 11:40:00,16.84,16.85,16.78,16.8,104700.0,16.4054,16.4151,16.3469,16.3664,104700.0
2012-03-12 11:50:00,16.8,16.83,16.79,16.79,113500.0,16.3664,16.3956,16.3567,16.3567,113500.0
2012-03-12 12:00:00,16.79,16.84,16.75,16.84,88100.0,16.3567,16.4054,16.3177,16.4054,88100.0
2012-03-12 12:10:00,16.84,16.88,16.81,16.81,135500.0,16.4054,16.4444,16.3762,16.3762,135500.0
2012-03-12 12:20:00,16.81,16.82,16.78,16.79,76900.0,16.3762,16.3859,16.3469,16.3567,76900.0
2012-03-12 12:30:00,16.79,16.79,16.73,16.78,120100.0,16.3567,16.3567,16.2982,16.3469,120100.0
2012-03-12 12:40:00,16.78,16.78,16.74,16.74,65900.0,16.3469,16.3469,16.308,16.308,65900.0
2012-03-12 12:50:00,16.74,16.77,16.74,16.75,106300.0,16.308,16.3372,16.308,16.3177,106300.0
2012-03-12 13:00:00,16.75,16.75,16.71,16.73,306200.0,16.3177,16.3177,16.2787,16.2982,306200.0
2012-03-12 13:10:00,16.74,16.76,16.72,16.75,103200.0,16.308,16.3275,16.2885,16.3177,103200.0
2012-03-12 13:20:00,16.75,16.77,16.73,16.73,98500.0,16.3177,16.3372,16.2982,16.2982,98500.0
2012-03-12 13:30:00,16.73,16.74,16.67,16.68,336600.0,16.2982,16.308,16.2398,16.2495,336600.0
2012-03-12 13:40:00,16.68,16.7,16.64,16.65,282800.0,16.2495,16.269,16.2105,16.2203,282800.0
2012-03-12 13:50:00,16.66,16.68,16.62,16.64,376900.0,16.23,16.2495,16.1911,16.2105,376900.0
2012-03-12 14:00:00,16.64,16.7,16.64,16.69,153700.0,16.2105,16.269,16.2105,16.2593,153700.0
2012-03-12 14:10:00,16.69,16.75,16.69,16.72,140000.0,16.2593,16.3177,16.2593,16.2885,140000.0
2012-03-12 14:20:00,16.72,16.79,16.71,16.79,347700.0,16.2885,16.3567,16.2787,16.3567,347700.0
2012-03-12 14:30:00,16.79,16.81,16.77,16.8,215400.0,16.3567,16.3762,16.3372,16.3664,215400.0
2012-03-12 14:40:00,16.81,16.82,16.8,16.82,104000.0,16.3762,16.3859,16.3664,16.3859,104000.0
2012-03-12 14:50:00,16.82,16.87,16.82,16.86,143100.0,16.3859,16.4346,16.3859,16.4249,143100.0
2012-03-12 15:00:00,16.87,16.9,16.86,16.89,171800.0,16.4346,16.4638,16.4249,16.4541,171800.0
2012-03-12 15:10:00,16.9,16.95,16.89,16.95,130300.0,16.4638,16.5125,16.4541,16.5125,130300.0
2012-03-12 15:20:00,16.95,16.97,16.89,16.9,274800.0,16.5125,16.532,16.4541,16.4638,274800.0
2012-03-12 15:30:00,16.91,16.91,16.86,16.89,145100.0,16.4736,16.4736,16.4249,16.4541,145100.0
2012-03-12 15:40:00,16.9,16.9,16.84,16.85,438700.0,16.4638,16.4638,16.4054,16.4151,438700.0
2012-03-12 15:50:00,16.85,16.86,16.8,16.85,776500.0,16.4151,16.4249,16.3664,16.4151,776500.0
2012-03-13 09:30:00,16.95,17.06,16.92,17.03,242200.0,16.5125,16.6197,16.4833,16.5905,242200.0
2012-03-13 09:40:00,17.03,17.06,16.86,16.88,270000.0,16.5905,16.6197,16.4249,16.4444,270000.0
2012-03-13 09:50:00,16.88,16.92,16.81,16.83,158000.0,16.4444,16.4833,16.3762,16.3956,158000.0
2012-03-13 10:00:00,16.84,16.88,16.79,16.87,120200.0,16.4054,16.4444,16.3567,16.4346,120200.0
2012-03-13 10:10:00,16.87,16.92,16.8,16.8,95600.0,16.4346,16.4833,16.3664,16.3664,95600.0
2012-03-13 10:20:00,16.8,16.83,16.77,16.81,138300.0,16.3664,16.3956,16.3372,16.3762,138300.0
2012-03-13 10:30:00,16.81,16.82,16.76,16.8,111500.0,16.3762,16.3859,16.3275,16.3664,111500.0
2012-03-13 10:40:00,16.8,16.95,16.8,16.88,265300.0,16.3664,16.5125,16.3664,16.4444,265300.0
2012-03-13 10:50:00,16.89,16.93,16.85,16.85,164900.0,16.4541,16.4931,16.4151,16.4151,164900.0
2012-03-13 11:00:00,16.86,16.9,16.84,16.9,100200.0,16.4249,16.4638,16.4054,16.4638,100200.0
2012-03-13 11:10:00,16.9,17.05,16.9,17.05,192700.0,16.4638,16.61,16.4638,16.61,192700.0
2012-03-13 11:20:00,17.05,17.06,17.02,17.05,117600.0,16.61,16.6197,16.5807,16.61,117600.0
2012-03-13 11:30:00,17.04,17.06,17.03,17.05,124500.0,16.6002,16.6197,16.5905,16.61,124500.0
2012-03-13 11:40:00,17.06,17.12,17.05,17.08,116100.0,16.6197,16.6782,16.61,16.6392,116100.0
2012-03-13 11:50:00,17.09,17.15,17.08,17.14,138300.0,16.6489,16.7074,16.6392,16.6976,138300.0
2012-03-13 12:00:00,17.14,17.18,17.13,17.17,99200.0,16.6976,16.7366,16.6879,16.7269,99200.0
2012-03-13 12:10:00,17.17,17.18,17.12,17.12,91300.0,16.7269,16.7366,16.6782,16.6782,91300.0
2012-03-13 12:20:00,17.12,17.12,17.06,17.06,33600.0,16.6782,16.6782,16.6197,16.6197,33600.0
2012-03-13 12:30:00,17.06,17.1,17.04,17.04,72100.0,16.6197,16.6587,16.6002,16.6002,72100.0
2012-03-13 12:40:00,17.04,17.09,17.03,17.09,54200.0,16.6002,16.6489,16.5905,16.6489,54200.0
2012-03-13 12:50:00,17.09,17.12,17.09,17.12,53900.0,16.6489,16.6782,16.6489,16.6782,53900.0
2012-03-13 13:00:00,17.12,17.16,17.11,17.16,48600.0,16.6782,16.7171,16.6684,16.7171,48600.0
2012-03-13 13:10:00,17.16,17.16,17.12,17.13,74400.0,16.7171,16.7171,16.6782,16.6879,74400.0
2012-03-13 13:20:00,17.13,17.17,17.13,17.15,65300.0,16.6879,16.7269,16.6879,16.7074,65300.0
2012-03-13 13:30:00,17.15,17.16,17.1,17.1,50400.0,16.7074,16.7171,16.6587,16.6587,50400.0
2012-03-13 13:40:00,17.1,17.14,17.1,17.14,43900.0,16.6587,16.6976,16.6587,16.6976,43900.0
2012-03-13 13:50:00,17.14,17.14,17.11,17.11,44700.0,16.6976,16.6976,16.6684,16.6684,44700.0
2012-03-13 14:00:00,17.11,17.12,17.09,17.09,162600.0,16.6684,16.6782,16.6489,16.6489,162600.0
2012-03-13 14:10:00,17.1,17.14,17.09,17.1,108000.0,16.6587,16.6976,16.6489,16.6587,108000.0
2012-03-13 14:20:00,17.11,17.16,17.07,17.07,186000.0,16.6684,16.7171,16.6295,16.6295,186000.0
2012-03-13 14:30:00,17.07,17.13,17.06,17.09,110000.0,16.6295,16.6879,16.6197,16.6489,110000.0
2012-03-13 14:40:00,17.09,17.1,17.01,17.01,115600.0,16.6489,16.6587,16.571,16.571,115600.0
2012-03-13 14:50:00,17.0,17.05,17.0,17.04,73500.0,16.5613,16.61,16.5613,16.6002,73500.0
2012-03-13 15:00:00,17.05,17.13,17.03,17.12,244300.0,16.61,16.6879,16.5905,16.6782,244300.0
2012-03-13 15:10:00,17.12,17.16,17.12,17.15,127700.0,16.6782,16.7171,16.6782,16.7074,127700.0
2012-03-13 15:20:00,17.16,17.17,17.12,17.15,135900.0,16.7171,16.7269,16.6782,16.7074,135900.0
2012-03-13 15:30:00,17.14,17.17,17.14,17.16,141500.0,16.6976,16.7269,16.6976,16.7171,141500.0
2012-03-13 15:40:00,17.16,17.22,17.15,17.22,333200.0,16.7171,16.7756,16.7074,16.7756,333200.0
2012-03-13 15:50:00,17.21,17.29,17.21,17.28,680400.0,16.7658,16.8438,16.7658,16.834,680400.0
2012-03-14 09:30:00,17.19,17.27,17.06,17.11,217600.0,16.7464,16.8243,16.6197,16.6684,217600.0
2012-03-14 09:40:00,17.12,17.19,17.0,17.08,358700.0,16.6782,16.7464,16.5613,16.6392,358700.0
2012-03-14 09:50:00,17.08,17.18,17.06,17.16,240500.0,16.6392,16.7366,16.6197,16.7171,240500.0
2012-03-14 10:00:00,17.15,17.16,16.98,17.05,403500.0,16.7074,16.7171,16.5418,16.61,403500.0
2012-03-14 10:10:00,17.06,17.07,16.97,16.98,197900.0,16.6197,16.6295,16.532,16.5418,197900.0
2012-03-14 10:20:00,16.98,17.01,16.83,16.84,336900.0,16.5418,16.571,16.3956,16.4054,336900.0
2012-03-14 10:30:00,16.85,16.89,16.66,16.71,319000.0,16.4151,16.4541,16.23,16.2787,319000.0
2012-03-14 10:40:00,16.7,16.8,16.65,16.79,282300.0,16.269,16.3664,16.2203,16.3567,282300.0
2012-03-14 10:50:00,16.79,16.8,16.75,16.75,155200.0,16.3567,16.3664,16.3177,16.3177,155200.0
2012-03-14 11:00:00,16.76,16.76,16.68,16.69,171200.0,16.3275,16.3275,16.2495,16.2593,171200.0
2012-03-14 11:10:00,16.69,16.72,16.57,16.58,198900.0,16.2593,16.2885,16.1424,16.1521,198900.0
2012-03-14 11:20:00,16.58,16.71,16.57,16.68,115400.0,16.1521,16.2787,16.1424,16.2495,115400.0
2012-03-14 11:30:00,16.68,16.69,16.62,16.65,78700.0,16.2495,16.2593,16.1911,16.2203,78700.0
2012-03-14 11:40:00,16.66,16.67,16.58,16.59,128400.0,16.23,16.2398,16.1521,16.1618,128400.0
2012-03-14 11:50:00,16.59,16.63,16.55,16.57,133300.0,16.1618,16.2008,16.1229,16.1424,133300.0
2012-03-14 12:00:00,16.56,16.59,16.54,16.54,237200.0,16.1326,16.1618,16.1131,16.1131,237200.0
2012-03-14 12:10:00,16.54,16.56,16.54,16.55,127100.0,16.1131,16.1326,16.1131,16.1229,127100.0
2012-03-14 12:20:00,16.55,16.55,16.51,16.52,135600.0,16.1229,16.1229,16.0839,16.0936,135600.0
2012-03-14 12:30:00,16.51,16.61,16.51,16.6,225500.0,16.0839,16.1813,16.0839,16.1716,225500.0
2012-03-14 12:40:00,16.61,16.65,16.57,16.62,187700.0,16.1813,16.2203,16.1424,16.1911,187700.0
2012-03-14 12:50:00,16.62,16.63,16.6,16.62,94200.0,16.1911,16.2008,16.1716,16.1911,94200.0
2012-03-14 13:00:00,16.62,16.68,16.61,16.67,100300.0,16.1911,16.2495,16.1813,16.2398,100300.0
2012-03-14 13:10:00,16.68,16.71,16.65,16.65,144900.0,16.2495,16.2787,16.2203,16.2203,144900.0
2012-03-14 13:20:00,16.66,16.7,16.65,16.68,189700.0,16.23,16.269,16.2203,16.2495,189700.0
2012-03-14 13:30:00,16.68,16.72,16.63,16.65,259800.0,16.2495,16.2885,16.2008,16.2203,259800.0
2012-03-14 13:40:00,16.66,16.71,16.66,16.7,530700.0,16.23,16.2787,16.23,16.269,530700.0
2012-03-14 13:50:00,16.7,16.7,16.63,16.64,178800.0,16.269,16.269,16.2008,16.2105,178800.0
2012-03-14 14:00:00,16.64,16.69,16.63,16.69,193800.0,16.2105,16.2593,16.2008,16.2593,193800.0
2012-03-14 14:10:00,16.69,16.69,16.65,16.66,129800.0,16.2593,16.2593,16.2203,16.23,129800.0
2012-03-14 14:20:00,16.66,16.68,16.64,16.68,106400.0,16.23,16.2495,16.2105,16.2495,106400.0
2012-03-14 14:30:00,16.67,16.69,16.66,16.66,175400.0,16.2398,16.2593,16.23,16.23,175400.0
2012-03-14 14:40:00,16.66,16.69,16.64,16.68,154200.0,16.23,16.2593,16.2105,16.2495,154200.0
2012-03-14 14:50:00,16.68,16.71,16.67,16.67,257300.0,16.2495,16.2787,16.2398,16.2398,257300.0
2012-03-14 15:00:00,16.67,16.68,16.66,16.66,78200.0,16.2398,16.2495,16.23,16.23,78200.0
2012-03-14 15:10:00,16.67,16.67,16.55,16.56,370200.0,16.2398,16.2398,16.1229,16.1326,370200.0
2012-03-14 15:20:00,16.56,16.6,16.55,16.59,279300.0,16.1326,16.1716,16.1229,16.1618,279300.0
2012-03-14 15:30:00,16.59,16.6,16.52,16.53,270300.0,16.1618,16.1716,16.0936,16.1034,270300.0
2012-03-14 15:40:00,16.53,16.55,16.5,16.55,819300.0,16.1034,16.1229,16.0742,16.1229,819300.0
2012-03-14 15:50:00,16.55,16.55,16.46,16.5,1502100.0,16.1229,16.1229,16.0352,16.0742,1502100.0
2012-03-15 09:30:00,16.51,16.58,16.46,16.55,164300.0,16.0839,16.1521,16.0352,16.1229,164300.0
2012-03-15 09:40:00,16.55,16.67,16.55,16.66,146100.0,16.1229,16.2398,16.1229,16.23,146100.0
2012-03-15 09:50:00,16.67,16.76,16.66,16.71,254100.0,16.2398,16.3275,16.23,16.2787,254100.0
2012-03-15 10:00:00,16.72,16.72,16.65,16.71,172200.0,16.2885,16.2885,16.2203,16.2787,172200.0
2012-03-15 10:10:00,16.71,16.76,16.71,16.75,209500.0,16.2787,16.3275,16.2787,16.3177,209500.0
2012-03-15 10:20:00,16.75,16.76,16.69,16.69,100100.0,16.3177,16.3275,16.2593,16.2593,100100.0
2012-03-15 10:30:00,16.69,16.73,16.64,16.65,115300.0,16.2593,16.2982,16.2105,16.2203,115300.0
2012-03-15 10:40:00,16.65,16.71,16.65,16.7,68300.0,16.2203,16.2787,16.2203,16.269,68300.0
2012-03-15 10:50:00,16.7,16.7,16.58,16.58,154200.0,16.269,16.269,16.1521,16.1521,154200.0
2012-03-15 11:00:00,16.58,16.61,16.54,16.57,221600.0,16.1521,16.1813,16.1131,16.1424,221600.0
2012-03-15 11:10:00,16.58,16.58,16.54,16.55,109800.0,16.1521,16.1521,16.1131,16.1229,109800.0
2012-03-15 11:20:00,16.56,16.63,16.55,16.58,240300.0,16.1326,16.2008,16.1229,16.1521,240300.0
2012-03-15 11:30:00,16.58,16.64,16.58,16.6,115700.0,16.1521,16.2105,16.1521,16.1716,115700.0
2012-03-15 11:40:00,16.6,16.68,16.6,16.66,67400.0,16.1716,16.2495,16.1716,16.23,67400.0
2012-03-15 11:50:00,16.66,16.71,16.66,16.71,75400.0,16.23,16.2787,16.23,16.2787,75400.0
2012-03-15 12:00:00,16.71,16.77,16.7,16.77,90200.0,16.2787,16.3372,16.269,16.3372,90200.0
2012-03-15 12:10:00,16.77,16.8,16.74,16.77,74500.0,16.3372,16.3664,16.308,16.3372,74500.0
2012-03-15 12:20:00,16.77,16.8,16.77,16.79,61900.0,16.3372,16.3664,16.3372,16.3567,61900.0
2012-03-15 12:30:00,16.8,16.8,16.74,16.74,77800.0,16.3664,16.3664,16.308,16.308,77800.0
2012-03-15 12:40:00,16.74,16.82,16.74,16.8,83000.0,16.308,16.3859,16.308,16.3664,83000.0
2012-03-15 12:50:00,16.81,16.81,16.77,16.77,84000.0,16.3762,16.3762,16.3372,16.3372,84000.0
2012-03-15 13:00:00,16.77,16.78,16.76,16.78,68100.0,16.3372,16.3469,16.3275,16.3469,68100.0
2012-03-15 13:10:00,16.78,16.8,16.75,16.75,94100.0,16.3469,16.3664,16.3177,16.3177,94100.0
2012-03-15 13:20:00,16.76,16.8,16.75,16.78,69500.0,16.3275,16.3664,16.3177,16.3469,69500.0
2012-03-15 13:30:00,16.78,16.8,16.77,16.78,43500.0,16.3469,16.3664,16.3372,16.3469,43500.0
2012-03-15 13:40:00,16.79,16.82,16.78,16.81,73800.0,16.3567,16.3859,16.3469,16.3762,73800.0
2012-03-15 13:50:00,16.82,16.82,16.78,16.8,64000.0,16.3859,16.3859,16.3469,16.3664,64000.0
2012-03-15 14:00:00,16.8,16.84,16.78,16.84,98200.0,16.3664,16.4054,16.3469,16.4054,98200.0
2012-03-15 14:10:00,16.83,16.87,16.83,16.87,76500.0,16.3956,16.4346,16.3956,16.4346,76500.0
2012-03-15 14:20:00,16.87,16.87,16.83,16.83,75300.0,16.4346,16.4346,16.3956,16.3956,75300.0
2012-03-15 14:30:00,16.84,16.85,16.77,16.77,127100.0,16.4054,16.4151,16.3372,16.3372,127100.0
2012-03-15 14:40:00,16.77,16.78,16.74,16.75,62100.0,16.3372,16.3469,16.308,16.3177,62100.0
2012-03-15 14:50:00,16.74,16.76,16.71,16.72,149500.0,16.308,16.3275,16.2787,16.2885,149500.0
2012-03-15 15:00:00,16.71,16.79,16.71,16.77,185600.0,16.2787,16.3567,16.2787,16.3372,185600.0
2012-03-15 15:10:00,16.76,16.78,16.72,16.73,125600.0,16.3275,16.3469,16.2885,16.2982,125600.0
2012-03-15 15:20:00,16.73,16.74,16.69,16.72,217600.0,16.2982,16.308,16.2593,16.2885,217600.0
2012-03-15 15:30:00,16.71,16.73,16.71,16.73,131300.0,16.2787,16.2982,16.2787,16.2982,131300.0
2012-03-15 15:40:00,16.73,16.73,16.66,16.67,387800.0,16.2982,16.2982,16.23,16.2398,387800.0
2012-03-15 15:50:00,16.68,16.75,16.66,16.71,900800.0,16.2495,16.3177,16.23,16.2787,900800.0
2012-03-16 09:30:00,16.78,17.0,16.78,16.95,894400.0,16.3469,16.5613,16.3469,16.5125,894400.0
2012-03-16 09:40:00,16.96,17.0,16.94,16.97,60000.0,16.5223,16.5613,16.5028,16.532,60000.0
2012-03-16 09:50:00,16.96,17.06,16.75,16.76,282400.0,16.5223,16.6197,16.3177,16.3275,282400.0
2012-03-16 10:00:00,16.76,16.82,16.65,16.67,194200.0,16.3275,16.3859,16.2203,16.2398,194200.0
2012-03-16 10:10:00,16.68,16.78,16.68,16.7,102500.0,16.2495,16.3469,16.2495,16.269,102500.0
2012-03-16 10:20:00,16.71,16.76,16.7,16.71,85400.0,16.2787,16.3275,16.269,16.2787,85400.0
2012-03-16 10:30:00,16.71,16.8,16.71,16.8,116000.0,16.2787,16.3664,16.2787,16.3664,116000.0
2012-03-16 10:40:00,16.8,16.83,16.79,16.82,53300.0,16.3664,16.3956,16.3567,16.3859,53300.0
2012-03-16 10:50:00,16.81,16.82,16.78,16.79,96200.0,16.3762,16.3859,16.3469,16.3567,96200.0
2012-03-16 11:00:00,16.78,16.84,16.73,16.82,185400.0,16.3469,16.4054,16.2982,16.3859,185400.0
2012-03-16 11:10:00,16.83,16.88,16.81,16.87,144300.0,16.3956,16.4444,16.3762,16.4346,144300.0
2012-03-16 11:20:00,16.86,16.89,16.86,16.88,81200.0,16.4249,16.4541,16.4249,16.4444,81200.0
2012-03-16 11:30:00,16.88,16.92,16.87,16.91,108500.0,16.4444,16.4833,16.4346,16.4736,108500.0
2012-03-16 11:40:00,16.91,16.95,16.89,16.94,95700.0,16.4736,16.5125,16.4541,16.5028,95700.0
2012-03-16 11:50:00,16.95,17.0,16.92,17.0,309300.0,16.5125,16.5613,16.4833,16.5613,309300.0
2012-03-16 12:00:00,17.0,17.0,16.94,16.96,261200.0,16.5613,16.5613,16.5028,16.5223,261200.0
2012-03-16 12:10:00,16.96,16.98,16.95,16.98,78300.0,16.5223,16.5418,16.5125,16.5418,78300.0
2012-03-16 12:20:00,16.97,16.99,16.96,16.98,99000.0,16.532,16.5515,16.5223,16.5418,99000.0
2012-03-16 12:30:00,16.98,17.0,16.96,16.98,100300.0,16.5418,16.5613,16.5223,16.5418,100300.0
2012-03-16 12:40:00,16.98,17.03,16.97,17.02,117700.0,16.5418,16.5905,16.532,16.5807,117700.0
2012-03-16 12:50:00,17.02,17.06,17.02,17.04,209500.0,16.5807,16.6197,16.5807,16.6002,209500.0
2012-03-16 13:00:00,17.03,17.05,17.0,17.04,211600.0,16.5905,16.61,16.5613,16.6002,211600.0
2012-03-16 13:10:00,17.03,17.05,17.0,17.05,180400.0,16.5905,16.61,16.5613,16.61,180400.0
2012-03-16 13:20:00,17.05,17.12,17.03,17.12,154600.0,16.61,16.6782,16.5905,16.6782,154600.0
2012-03-16 13:30:00,17.12,17.13,17.08,17.1,139500.0,16.6782,16.6879,16.6392,16.6587,139500.0
2012-03-16 13:40:00,17.1,17.18,17.09,17.17,293100.0,16.6587,16.7366,16.6489,16.7269,293100.0
2012-03-16 13:50:00,17.16,17.22,17.15,17.21,114700.0,16.7171,16.7756,16.7074,16.7658,114700.0
2012-03-16 14:00:00,17.2,17.21,17.16,17.2,227400.0,16.7561,16.7658,16.7171,16.7561,227400.0
2012-03-16 14:10:00,17.19,17.2,17.18,17.19,67000.0,16.7464,16.7561,16.7366,16.7464,67000.0
2012-03-16 14:20:00,17.18,17.26,17.18,17.22,258600.0,16.7366,16.8145,16.7366,16.7756,258600.0
2012-03-16 14:30:00,17.22,17.28,17.22,17.28,248300.0,16.7756,16.834,16.7756,16.834,248300.0
2012-03-16 14:40:00,17.28,17.34,17.28,17.31,252300.0,16.834,16.8925,16.834,16.8633,252300.0
2012-03-16 14:50:00,17.31,17.46,17.31,17.4,781800.0,16.8633,17.0094,16.8633,16.9509,781800.0
2012-03-16 15:00:00,17.4,17.42,17.34,17.37,325600.0,16.9509,16.9704,16.8925,16.9217,325600.0
2012-03-16 15:10:00,17.37,17.37,17.32,17.32,300400.0,16.9217,16.9217,16.873,16.873,300400.0
2012-03-16 15:20:00,17.32,17.37,17.32,17.37,163400.0,16.873,16.9217,16.873,16.9217,163400.0
2012-03-16 15:30:00,17.36,17.43,17.35,17.4,468400.0,16.912,16.9802,16.9022,16.9509,468400.0
2012-03-16 15:40:00,17.41,17.45,17.38,17.45,469400.0,16.9607,16.9996,16.9315,16.9996,469400.0
2012-03-16 15:50:00,17.45,17.5,17.44,17.46,1042900.0,16.9996,17.0484,16.9899,17.0094,1042900.0
2012-03-19 09:30:00,17.37,17.4,17.23,17.28,220300.0,16.9217,16.9509,16.7853,16.834,220300.0
2012-03-19 09:40:00,17.28,17.38,17.27,17.36,220600.0,16.834,16.9315,16.8243,16.912,220600.0
2012-03-19 09:50:00,17.37,17.38,17.3,17.32,103800.0,16.9217,16.9315,16.8535,16.873,103800.0
2012-03-19 10:00:00,17.32,17.33,17.2,17.21,225200.0,16.873,16.8827,16.7561,16.7658,225200.0
2012-03-19 10:10:00,17.21,17.26,17.16,17.26,184600.0,16.7658,16.8145,16.7171,16.8145,184600.0
2012-03-19 10:20:00,17.25,17.28,17.18,17.23,161900.0,16.8048,16.834,16.7366,16.7853,161900.0
2012-03-19 10:30:00,17.22,17.23,17.12,17.17,255100.0,16.7756,16.7853,16.6782,16.7269,255100.0
2012-03-19 10:40:00,17.17,17.18,17.15,17.17,246700.0,16.7269,16.7366,16.7074,16.7269,246700.0
2012-03-19 10:50:00,17.17,17.21,17.14,17.21,165400.0,16.7269,16.7658,16.6976,16.7658,165400.0
2012-03-19 11:00:00,17.21,17.21,17.14,17.19,179700.0,16.7658,16.7658,16.6976,16.7464,179700.0
2012-03-19 11:10:00,17.19,17.23,17.18,17.23,156100.0,16.7464,16.7853,16.7366,16.7853,156100.0
2012-03-19 11:20:00,17.23,17.25,17.18,17.2,271200.0,16.7853,16.8048,16.7366,16.7561,271200.0
2012-03-19 11:30:00,17.2,17.27,17.2,17.27,188000.0,16.7561,16.8243,16.7561,16.8243,188000.0
2012-03-19 11:40:00,17.27,17.37,17.26,17.36,227100.0,16.8243,16.9217,16.8145,16.912,227100.0
2012-03-19 11:50:00,17.36,17.38,17.33,17.34,158900.0,16.912,16.9315,16.8827,16.8925,158900.0
2012-03-19 12:00:00,17.33,17.34,17.3,17.3,50500.0,16.8827,16.8925,16.8535,16.8535,50500.0
2012-03-19 12:10:00,17.3,17.3,17.28,17.29,91000.0,16.8535,16.8535,16.834,16.8438,91000.0
2012-03-19 12:20:00,17.29,17.3,17.29,17.3,17100.0,16.8438,16.8535,16.8438,16.8535,17100.0
2012-03-19 12:30:00,17.3,17.33,17.29,17.33,56700.0,16.8535,16.8827,16.8438,16.8827,56700.0
2012-03-19 12:40:00,17.33,17.34,17.28,17.3,154300.0,16.8827,16.8925,16.834,16.8535,154300.0
2012-03-19 12:50:00,17.3,17.31,17.3,17.3,25000.0,16.8535,16.8633,16.8535,16.8535,25000.0
2012-03-19 13:00:00,17.3,17.31,17.3,17.31,26400.0,16.8535,16.8633,16.8535,16.8633,26400.0
2012-03-19 13:10:00,17.3,17.32,17.27,17.32,161900.0,16.8535,16.873,16.8243,16.873,161900.0
2012-03-19 13:20:00,17.32,17.33,17.3,17.3,55300.0,16.873,16.8827,16.8535,16.8535,55300.0
2012-03-19 13:30:00,17.3,17.31,17.27,17.3,61400.0,16.8535,16.8633,16.8243,16.8535,61400.0
2012-03-19 13:40:00,17.3,17.32,17.28,17.32,52900.0,16.8535,16.873,16.834,16.873,52900.0
2012-03-19 13:50:00,17.31,17.33,17.31,17.33,27600.0,16.8633,16.8827,16.8633,16.8827,27600.0
2012-03-19 14:00:00,17.33,17.33,17.29,17.29,128200.0,16.8827,16.8827,16.8438,16.8438,128200.0
2012-03-19 14:10:00,17.29,17.31,17.29,17.29,60500.0,16.8438,16.8633,16.8438,16.8438,60500.0
2012-03-19 14:20:00,17.29,17.3,17.27,17.28,273900.0,16.8438,16.8535,16.8243,16.834,273900.0
2012-03-19 14:30:00,17.29,17.3,17.26,17.26,53800.0,16.8438,16.8535,16.8145,16.8145,53800.0
2012-03-19 14:40:00,17.26,17.3,17.24,17.3,187800.0,16.8145,16.8535,16.7951,16.8535,187800.0
2012-03-19 14:50:00,17.3,17.31,17.25,17.25,84500.0,16.8535,16.8633,16.8048,16.8048,84500.0
2012-03-19 15:00:00,17.26,17.28,17.23,17.24,271800.0,16.8145,16.834,16.7853,16.7951,271800.0
2012-03-19 15:10:00,17.24,17.28,17.23,17.26,119500.0,16.7951,16.834,16.7853,16.8145,119500.0
2012-03-19 15:20:00,17.26,17.26,17.23,17.26,93000.0,16.8145,16.8145,16.7853,16.8145,93000.0
2012-03-19 15:30:00,17.25,17.27,17.23,17.24,97100.0,16.8048,16.8243,16.7853,16.7951,97100.0
2012-03-19 15:40:00,17.24,17.24,17.18,17.18,201800.0,16.7951,16.7951,16.7366,16.7366,201800.0
2012-03-19 15:50:00,17.19,17.2,17.11,17.16,743000.0,16.7464,16.7561,16.6684,16.7171,743000.0
2012-03-20 09:30:00,17.03,17.1,16.89,16.99,134900.0,16.5905,16.6587,16.4541,16.5515,134900.0
2012-03-20 09:40:00,16.98,17.0,16.87,16.92,150100.0,16.5418,16.5613,16.4346,16.4833,150100.0
2012-03-20 09:50:00,16.92,17.0,16.82,16.88,321400.0,16.4833,16.5613,16.3859,16.4444,321400.0
2012-03-20 10:00:00,16.87,16.91,16.85,16.89,103900.0,16.4346,16.4736,16.4151,16.4541,103900.0
2012-03-20 10:10:00,16.89,16.91,16.85,16.85,75500.0,16.4541,16.4736,16.4151,16.4151,75500.0
2012-03-20 10:20:00,16.86,16.87,16.82,16.85,89200.0,16.4249,16.4346,16.3859,16.4151,89200.0
2012-03-20 10:30:00,16.84,16.88,16.83,16.86,50400.0,16.4054,16.4444,16.3956,16.4249,50400.0
2012-03-20 10:40:00,16.86,16.88,16.85,16.87,71600.0,16.4249,16.4444,16.4151,16.4346,71600.0
2012-03-20 10:50:00,16.88,16.89,16.84,16.85,92700.0,16.4444,16.4541,16.4054,16.4151,92700.0
2012-03-20 11:00:00,16.85,16.9,16.85,16.86,64500.0,16.4151,16.4638,16.4151,16.4249,64500.0
2012-03-20 11:10:00,16.85,16.86,16.81,16.82,45200.0,16.4151,16.4249,16.3762,16.3859,45200.0
2012-03-20 11:20:00,16.82,16.84,16.81,16.82,44200.0,16.3859,16.4054,16.3762,16.3859,44200.0
2012-03-20 11:30:00,16.83,16.84,16.78,16.79,182600.0,16.3956,16.4054,16.3469,16.3567,182600.0
2012-03-20 11:40:00,16.8,16.8,16.73,16.73,248000.0,16.3664,16.3664,16.2982,16.2982,248000.0
2012-03-20 11:50:00,16.73,16.77,16.72,16.74,166700.0,16.2982,16.3372,16.2885,16.308,166700.0
2012-03-20 12:00:00,16.75,16.77,16.72,16.76,134900.0,16.3177,16.3372,16.2885,16.3275,134900.0
2012-03-20 12:10:00,16.76,16.77,16.71,16.72,72600.0,16.3275,16.3372,16.2787,16.2885,72600.0
2012-03-20 12:20:00,16.72,16.73,16.68,16.7,68400.0,16.2885,16.2982,16.2495,16.269,68400.0
2012-03-20 12:30:00,16.71,16.77,16.7,16.76,121100.0,16.2787,16.3372,16.269,16.3275,121100.0
2012-03-20 12:40:00,16.76,16.79,16.74,16.77,222200.0,16.3275,16.3567,16.308,16.3372,222200.0
2012-03-20 12:50:00,16.77,16.83,16.75,16.82,158600.0,16.3372,16.3956,16.3177,16.3859,158600.0
2012-03-20 13:00:00,16.82,16.91,16.81,16.89,84300.0,16.3859,16.4736,16.3762,16.4541,84300.0
2012-03-20 13:10:00,16.89,16.92,16.89,16.9,64800.0,16.4541,16.4833,16.4541,16.4638,64800.0
2012-03-20 13:20:00,16.9,16.91,16.86,16.89,131000.0,16.4638,16.4736,16.4249,16.4541,131000.0
2012-03-20 13:30:00,16.9,16.91,16.86,16.89,114400.0,16.4638,16.4736,16.4249,16.4541,114400.0
2012-03-20 13:40:00,16.88,16.94,16.88,16.92,102000.0,16.4444,16.5028,16.4444,16.4833,102000.0
2012-03-20 13:50:00,16.92,16.93,16.91,16.92,43700.0,16.4833,16.4931,16.4736,16.4833,43700.0
2012-03-20 14:00:00,16.93,16.95,16.92,16.93,79200.0,16.4931,16.5125,16.4833,16.4931,79200.0
2012-03-20 14:10:00,16.93,16.96,16.89,16.94,100200.0,16.4931,16.5223,16.4541,16.5028,100200.0
2012-03-20 14:20:00,16.95,16.97,16.93,16.95,108100.0,16.5125,16.532,16.4931,16.5125,108100.0
2012-03-20 14:30:00,16.94,16.96,16.93,16.96,119000.0,16.5028,16.5223,16.4931,16.5223,119000.0
2012-03-20 14:40:00,16.95,16.96,16.94,16.96,76500.0,16.5125,16.5223,16.5028,16.5223,76500.0
2012-03-20 14:50:00,16.96,17.03,16.95,17.03,102600.0,16.5223,16.5905,16.5125,16.5905,102600.0
2012-03-20 15:00:00,17.03,17.07,17.01,17.02,94100.0,16.5905,16.6295,16.571,16.5807,94100.0
2012-03-20 15:10:00,17.02,17.07,17.02,17.05,85600.0,16.5807,16.6295,16.5807,16.61,85600.0
2012-03-20 15:20:00,17.05,17.07,17.04,17.05,93700.0,16.61,16.6295,16.6002,16.61,93700.0
2012-03-20 15:30:00,17.06,17.06,17.0,17.02,188100.0,16.6197,16.6197,16.5613,16.5807,188100.0
2012-03-20 15:40:00,17.02,17.03,17.0,17.01,208100.0,16.5807,16.5905,16.5613,16.571,208100.0
2012-03-20 15:50:00,17.0,17.02,16.97,17.02,193000.0,16.5613,16.5807,16.532,16.5807,193000.0
2012-03-21 09:30:00,16.97,17.13,16.96,17.13,157900.0,16.532,16.6879,16.5223,16.6879,157900.0
2012-03-21 09:40:00,17.13,17.13,17.07,17.1,122200.0,16.6879,16.6879,16.6295,16.6587,122200.0
2012-03-21 09:50:00,17.1,17.1,17.03,17.07,155100.0,16.6587,16.6587,16.5905,16.6295,155100.0
2012-03-21 10:00:00,17.06,17.06,16.94,16.99,148200.0,16.6197,16.6197,16.5028,16.5515,148200.0
2012-03-21 10:10:00,16.99,17.03,16.96,17.01,141900.0,16.5515,16.5905,16.5223,16.571,141900.0
2012-03-21 10:20:00,17.01,17.06,17.0,17.05,95900.0,16.571,16.6197,16.5613,16.61,95900.0
2012-03-21 10:30:00,17.05,17.08,17.05,17.06,95000.0,16.61,16.6392,16.61,16.6197,95000.0
2012-03-21 10:40:00,17.06,17.09,17.03,17.03,78100.0,16.6197,16.6489,16.5905,16.5905,78100.0
2012-03-21 10:50:00,17.03,17.08,17.02,17.05,185300.0,16.5905,16.6392,16.5807,16.61,185300.0
2012-03-21 11:00:00,17.05,17.17,17.03,17.16,180400.0,16.61,16.7269,16.5905,16.7171,180400.0
2012-03-21 11:10:00,17.15,17.16,17.08,17.12,293700.0,16.7074,16.7171,16.6392,16.6782,293700.0
2012-03-21 11:20:00,17.12,17.13,17.09,17.09,55500.0,16.6782,16.6879,16.6489,16.6489,55500.0
2012-03-21 11:30:00,17.1,17.18,17.09,17.13,230200.0,16.6587,16.7366,16.6489,16.6879,230200.0
2012-03-21 11:40:00,17.13,17.16,17.11,17.12,134700.0,16.6879,16.7171,16.6684,16.6782,134700.0
2012-03-21 11:50:00,17.11,17.12,17.05,17.05,74400.0,16.6684,16.6782,16.61,16.61,74400.0
2012-03-21 12:00:00,17.05,17.06,17.01,17.05,70300.0,16.61,16.6197,16.571,16.61,70300.0
2012-03-21 12:10:00,17.04,17.07,17.02,17.04,101800.0,16.6002,16.6295,16.5807,16.6002,101800.0
2012-03-21 12:20:00,17.03,17.04,17.01,17.03,102800.0,16.5905,16.6002,16.571,16.5905,102800.0
2012-03-21 12:30:00,17.02,17.02,17.0,17.02,121100.0,16.5807,16.5807,16.5613,16.5807,121100.0
2012-03-21 12:40:00,17.02,17.06,17.01,17.01,51800.0,16.5807,16.6197,16.571,16.571,51800.0
2012-03-21 12:50:00,17.01,17.03,17.01,17.02,31100.0,16.571,16.5905,16.571,16.5807,31100.0
2012-03-21 13:00:00,17.02,17.02,17.0,17.02,31700.0,16.5807,16.5807,16.5613,16.5807,31700.0
2012-03-21 13:10:00,17.01,17.02,16.97,16.99,62200.0,16.571,16.5807,16.532,16.5515,62200.0
2012-03-21 13:20:00,17.0,17.0,16.98,17.0,31700.0,16.5613,16.5613,16.5418,16.5613,31700.0
2012-03-21 13:30:00,16.99,17.02,16.99,17.02,30300.0,16.5515,16.5807,16.5515,16.5807,30300.0
2012-03-21 13:40:00,17.01,17.03,17.01,17.02,29100.0,16.571,16.5905,16.571,16.5807,29100.0
2012-03-21 13:50:00,17.01,17.04,17.0,17.0,48000.0,16.571,16.6002,16.5613,16.5613,48000.0
2012-03-21 14:00:00,17.01,17.03,16.99,16.99,61900.0,16.571,16.5905,16.5515,16.5515,61900.0
2012-03-21 14:10:00,16.99,17.02,16.98,17.0,65800.0,16.5515,16.5807,16.5418,16.5613,65800.0
2012-03-21 14:20:00,16.99,17.0,16.93,16.93,91000.0,16.5515,16.5613,16.4931,16.4931,91000.0
2012-03-21 14:30:00,16.94,16.97,16.91,16.93,111400.0,16.5028,16.532,16.4736,16.4931,111400.0
2012-03-21 14:40:00,16.94,16.97,16.92,16.96,123700.0,16.5028,16.532,16.4833,16.5223,123700.0
2012-03-21 14:50:00,16.97,16.97,16.94,16.95,154400.0,16.532,16.532,16.5028,16.5125,154400.0
2012-03-21 15:00:00,16.95,16.97,16.94,16.94,118500.0,16.5125,16.532,16.5028,16.5028,118500.0
2012-03-21 15:10:00,16.95,16.95,16.91,16.93,79000.0,16.5125,16.5125,16.4736,16.4931,79000.0
2012-03-21 15:20:00,16.94,16.94,16.91,16.94,60900.0,16.5028,16.5028,16.4736,16.5028,60900.0
2012-03-21 15:30:00,16.94,16.94,16.93,16.93,36900.0,16.5028,16.5028,16.4931,16.4931,36900.0
2012-03-21 15:40:00,16.93,16.94,16.9,16.91,178300.0,16.4931,16.5028,16.4638,16.4736,178300.0
2012-03-21 15:50:00,16.91,16.92,16.89,16.91,287000.0,16.4736,16.4833,16.4541,16.4736,287000.0
2012-03-22 09:30:00,16.8,16.88,16.74,16.83,152900.0,16.3664,16.4444,16.308,16.3956,152900.0
2012-03-22 09:40:00,16.84,16.96,16.82,16.94,146500.0,16.4054,16.5223,16.3859,16.5028,146500.0
2012-03-22 09:50:00,16.94,16.98,16.93,16.96,87200.0,16.5028,16.5418,16.4931,16.5223,87200.0
2012-03-22 10:00:00,16.96,17.0,16.94,16.95,76800.0,16.5223,16.5613,16.5028,16.5125,76800.0
2012-03-22 10:10:00,16.96,16.97,16.94,16.95,131600.0,16.5223,16.532,16.5028,16.5125,131600.0
2012-03-22 10:20:00,16.95,17.01,16.95,17.0,207200.0,16.5125,16.571,16.5125,16.5613,207200.0
2012-03-22 10:30:00,17.0,17.01,16.96,16.97,73600.0,16.5613,16.571,16.5223,16.532,73600.0
2012-03-22 10:40:00,16.97,17.0,16.96,16.98,103300.0,16.532,16.5613,16.5223,16.5418,103300.0
2012-03-22 10:50:00,16.98,16.98,16.97,16.98,34700.0,16.5418,16.5418,16.532,16.5418,34700.0
2012-03-22 11:00:00,16.98,16.98,16.93,16.96,89100.0,16.5418,16.5418,16.4931,16.5223,89100.0
2012-03-22 11:10:00,16.95,17.0,16.95,16.99,37300.0,16.5125,16.5613,16.5125,16.5515,37300.0
2012-03-22 11:20:00,16.99,17.01,16.98,17.01,127300.0,16.5515,16.571,16.5418,16.571,127300.0
2012-03-22 11:30:00,17.01,17.04,17.01,17.03,33900.0,16.571,16.6002,16.571,16.5905,33900.0
2012-03-22 11:40:00,17.03,17.04,17.0,17.0,35900.0,16.5905,16.6002,16.5613,16.5613,35900.0
2012-03-22 11:50:00,17.01,17.03,17.0,17.02,41600.0,16.571,16.5905,16.5613,16.5807,41600.0
2012-03-22 12:00:00,17.02,17.04,17.0,17.01,69900.0,16.5807,16.6002,16.5613,16.571,69900.0
2012-03-22 12:10:00,17.01,17.02,17.0,17.02,81700.0,16.571,16.5807,16.5613,16.5807,81700.0
2012-03-22 12:20:00,17.02,17.04,17.02,17.04,69300.0,16.5807,16.6002,16.5807,16.6002,69300.0
2012-03-22 12:30:00,17.03,17.06,17.03,17.05,63400.0,16.5905,16.6197,16.5905,16.61,63400.0
2012-03-22 12:40:00,17.06,17.07,17.04,17.06,44200.0,16.6197,16.6295,16.6002,16.6197,44200.0
2012-03-22 12:50:00,17.05,17.09,17.05,17.09,75200.0,16.61,16.6489,16.61,16.6489,75200.0
2012-03-22 13:00:00,17.09,17.09,17.05,17.05,28300.0,16.6489,16.6489,16.61,16.61,28300.0
2012-03-22 13:10:00,17.05,17.06,17.05,17.05,19400.0,16.61,16.6197,16.61,16.61,19400.0
2012-03-22 13:20:00,17.05,17.08,17.04,17.08,67000.0,16.61,16.6392,16.6002,16.6392,67000.0
2012-03-22 13:30:00,17.07,17.11,17.06,17.11,57800.0,16.6295,16.6684,16.6197,16.6684,57800.0
2012-03-22 13:40:00,17.11,17.12,17.1,17.12,50400.0,16.6684,16.6782,16.6587,16.6782,50400.0
2012-03-22 13:50:00,17.11,17.12,17.09,17.1,70800.0,16.6684,16.6782,16.6489,16.6587,70800.0
2012-03-22 14:00:00,17.1,17.11,17.08,17.09,71100.0,16.6587,16.6684,16.6392,16.6489,71100.0
2012-03-22 14:10:00,17.08,17.09,17.0,17.0,51900.0,16.6392,16.6489,16.5613,16.5613,51900.0
2012-03-22 14:20:00,17.01,17.05,16.99,17.05,171000.0,16.571,16.61,16.5515,16.61,171000.0
2012-03-22 14:30:00,17.05,17.06,17.02,17.04,65700.0,16.61,16.6197,16.5807,16.6002,65700.0
2012-03-22 14:40:00,17.04,17.05,17.0,17.01,55200.0,16.6002,16.61,16.5613,16.571,55200.0
2012-03-22 14:50:00,17.01,17.01,17.0,17.0,15300.0,16.571,16.571,16.5613,16.5613,15300.0
2012-03-22 15:00:00,17.01,17.01,16.92,16.92,139600.0,16.571,16.571,16.4833,16.4833,139600.0
2012-03-22 15:10:00,16.91,16.94,16.91,16.93,164300.0,16.4736,16.5028,16.4736,16.4931,164300.0
2012-03-22 15:20:00,16.92,16.96,16.9,16.95,156700.0,16.4833,16.5223,16.4638,16.5125,156700.0
2012-03-22 15:30:00,16.95,17.0,16.93,16.98,123200.0,16.5125,16.5613,16.4931,16.5418,123200.0
2012-03-22 15:40:00,16.99,17.01,16.96,16.98,233800.0,16.5515,16.571,16.5223,16.5418,233800.0
2012-03-22 15:50:00,16.98,17.0,16.94,16.96,420300.0,16.5418,16.5613,16.5028,16.5223,420300.0
2012-03-23 09:30:00,17.02,17.14,16.95,17.01,89700.0,16.5807,16.6976,16.5125,16.571,89700.0
2012-03-23 09:40:00,17.0,17.0,16.95,16.97,57000.0,16.5613,16.5613,16.5125,16.532,57000.0
2012-03-23 09:50:00,16.97,17.01,16.95,16.95,83000.0,16.532,16.571,16.5125,16.5125,83000.0
2012-03-23 10:00:00,16.96,16.96,16.9,16.91,93300.0,16.5223,16.5223,16.4638,16.4736,93300.0
2012-03-23 10:10:00,16.91,16.97,16.91,16.95,58600.0,16.4736,16.532,16.4736,16.5125,58600.0
2012-03-23 10:20:00,16.95,16.96,16.93,16.93,47800.0,16.5125,16.5223,16.4931,16.4931,47800.0
2012-03-23 10:30:00,16.93,16.98,16.93,16.98,36600.0,16.4931,16.5418,16.4931,16.5418,36600.0
2012-03-23 10:40:00,16.97,16.98,16.92,16.96,118100.0,16.532,16.5418,16.4833,16.5223,118100.0
2012-03-23 10:50:00,16.96,16.96,16.93,16.94,36000.0,16.5223,16.5223,16.4931,16.5028,36000.0
2012-03-23 11:00:00,16.95,16.95,16.93,16.93,43900.0,16.5125,16.5125,16.4931,16.4931,43900.0
2012-03-23 11:10:00,16.93,16.94,16.9,16.93,63000.0,16.4931,16.5028,16.4638,16.4931,63000.0
2012-03-23 11:20:00,16.94,16.94,16.89,16.9,69600.0,16.5028,16.5028,16.4541,16.4638,69600.0
2012-03-23 11:30:00,16.91,16.93,16.89,16.89,77600.0,16.4736,16.4931,16.4541,16.4541,77600.0
2012-03-23 11:40:00,16.89,16.9,16.88,16.88,25400.0,16.4541,16.4638,16.4444,16.4444,25400.0
2012-03-23 11:50:00,16.89,16.9,16.89,16.9,22100.0,16.4541,16.4638,16.4541,16.4638,22100.0
2012-03-23 12:00:00,16.89,16.9,16.86,16.86,31100.0,16.4541,16.4638,16.4249,16.4249,31100.0
2012-03-23 12:10:00,16.86,16.88,16.85,16.86,36500.0,16.4249,16.4444,16.4151,16.4249,36500.0
2012-03-23 12:20:00,16.86,16.87,16.85,16.87,27000.0,16.4249,16.4346,16.4151,16.4346,27000.0
2012-03-23 12:30:00,16.87,16.87,16.84,16.85,58200.0,16.4346,16.4346,16.4054,16.4151,58200.0
2012-03-23 12:40:00,16.85,16.88,16.85,16.87,28800.0,16.4151,16.4444,16.4151,16.4346,28800.0
2012-03-23 12:50:00,16.86,16.91,16.86,16.9,43900.0,16.4249,16.4736,16.4249,16.4638,43900.0
2012-03-23 13:00:00,16.9,16.9,16.87,16.88,21400.0,16.4638,16.4638,16.4346,16.4444,21400.0
2012-03-23 13:10:00,16.88,16.88,16.86,16.88,22600.0,16.4444,16.4444,16.4249,16.4444,22600.0
2012-03-23 13:20:00,16.88,16.88,16.86,16.86,28000.0,16.4444,16.4444,16.4249,16.4249,28000.0
2012-03-23 13:30:00,16.87,16.88,16.86,16.87,47500.0,16.4346,16.4444,16.4249,16.4346,47500.0
2012-03-23 13:40:00,16.87,16.87,16.85,16.86,53300.0,16.4346,16.4346,16.4151,16.4249,53300.0
2012-03-23 13:50:00,16.87,16.87,16.81,16.81,73500.0,16.4346,16.4346,16.3762,16.3762,73500.0
2012-03-23 14:00:00,16.81,16.84,16.81,16.82,92500.0,16.3762,16.4054,16.3762,16.3859,92500.0
2012-03-23 14:10:00,16.82,16.83,16.81,16.81,74900.0,16.3859,16.3956,16.3762,16.3762,74900.0
2012-03-23 14:20:00,16.82,16.84,16.81,16.83,56800.0,16.3859,16.4054,16.3762,16.3956,56800.0
2012-03-23 14:30:00,16.83,16.84,16.82,16.84,39700.0,16.3956,16.4054,16.3859,16.4054,39700.0
2012-03-23 14:40:00,16.84,16.86,16.83,16.84,54900.0,16.4054,16.4249,16.3956,16.4054,54900.0
2012-03-23 14:50:00,16.84,16.86,16.82,16.84,71300.0,16.4054,16.4249,16.3859,16.4054,71300.0
2012-03-23 15:00:00,16.84,16.85,16.83,16.85,49300.0,16.4054,16.4151,16.3956,16.4151,49300.0
2012-03-23 15:10:00,16.84,16.85,16.82,16.83,94800.0,16.4054,16.4151,16.3859,16.3956,94800.0
2012-03-23 15:20:00,16.84,16.87,16.84,16.87,53200.0,16.4054,16.4346,16.4054,16.4346,53200.0
2012-03-23 15:30:00,16.87,16.88,16.84,16.84,123500.0,16.4346,16.4444,16.4054,16.4054,123500.0
2012-03-23 15:40:00,16.84,16.87,16.82,16.87,266700.0,16.4054,16.4346,16.3859,16.4346,266700.0
2012-03-23 15:50:00,16.86,16.87,16.83,16.86,272800.0,16.4249,16.4346,16.3956,16.4249,272800.0
2012-03-26 09:30:00,17.01,17.05,16.86,17.0,155900.0,16.571,16.61,16.4249,16.5613,155900.0
2012-03-26 09:40:00,17.0,17.04,16.93,16.95,101300.0,16.5613,16.6002,16.4931,16.5125,101300.0
2012-03-26 09:50:00,16.95,16.99,16.94,16.99,98500.0,16.5125,16.5515,16.5028,16.5515,98500.0
2012-03-26 10:00:00,16.98,16.98,16.86,16.87,230900.0,16.5418,16.5418,16.4249,16.4346,230900.0
2012-03-26 10:10:00,16.87,16.91,16.85,16.89,88500.0,16.4346,16.4736,16.4151,16.4541,88500.0
2012-03-26 10:20:00,16.89,16.91,16.87,16.9,42400.0,16.4541,16.4736,16.4346,16.4638,42400.0
2012-03-26 10:30:00,16.9,16.93,16.89,16.9,81700.0,16.4638,16.4931,16.4541,16.4638,81700.0
2012-03-26 10:40:00,16.9,16.9,16.87,16.9,49300.0,16.4638,16.4638,16.4346,16.4638,49300.0
2012-03-26 10:50:00,16.91,16.92,16.85,16.85,83600.0,16.4736,16.4833,16.4151,16.4151,83600.0
2012-03-26 11:00:00,16.86,16.86,16.81,16.85,86700.0,16.4249,16.4249,16.3762,16.4151,86700.0
2012-03-26 11:10:00,16.85,16.88,16.84,16.87,46200.0,16.4151,16.4444,16.4054,16.4346,46200.0
2012-03-26 11:20:00,16.87,16.9,16.86,16.89,46600.0,16.4346,16.4638,16.4249,16.4541,46600.0
2012-03-26 11:30:00,16.89,16.91,16.87,16.89,151900.0,16.4541,16.4736,16.4346,16.4541,151900.0
2012-03-26 11:40:00,16.9,16.91,16.88,16.88,82500.0,16.4638,16.4736,16.4444,16.4444,82500.0
2012-03-26 11:50:00,16.88,16.89,16.86,16.88,34300.0,16.4444,16.4541,16.4249,16.4444,34300.0
2012-03-26 12:00:00,16.89,16.9,16.88,16.89,42700.0,16.4541,16.4638,16.4444,16.4541,42700.0
2012-03-26 12:10:00,16.9,16.92,16.89,16.91,38400.0,16.4638,16.4833,16.4541,16.4736,38400.0
2012-03-26 12:20:00,16.92,16.93,16.9,16.91,77000.0,16.4833,16.4931,16.4638,16.4736,77000.0
2012-03-26 12:30:00,16.91,16.91,16.86,16.86,36400.0,16.4736,16.4736,16.4249,16.4249,36400.0
2012-03-26 12:40:00,16.86,16.86,16.84,16.84,62900.0,16.4249,16.4249,16.4054,16.4054,62900.0
2012-03-26 12:50:00,16.85,16.86,16.83,16.86,51800.0,16.4151,16.4249,16.3956,16.4249,51800.0
2012-03-26 13:00:00,16.86,16.9,16.86,16.89,33100.0,16.4249,16.4638,16.4249,16.4541,33100.0
2012-03-26 13:10:00,16.89,16.91,16.86,16.87,102200.0,16.4541,16.4736,16.4249,16.4346,102200.0
2012-03-26 13:20:00,16.87,16.9,16.86,16.88,28000.0,16.4346,16.4638,16.4249,16.4444,28000.0
2012-03-26 13:30:00,16.89,16.91,16.87,16.88,136500.0,16.4541,16.4736,16.4346,16.4444,136500.0
2012-03-26 13:40:00,16.89,16.89,16.88,16.89,32200.0,16.4541,16.4541,16.4444,16.4541,32200.0
2012-03-26 13:50:00,16.89,16.91,16.88,16.89,25700.0,16.4541,16.4736,16.4444,16.4541,25700.0
2012-03-26 14:00:00,16.9,16.94,16.89,16.92,58900.0,16.4638,16.5028,16.4541,16.4833,58900.0
2012-03-26 14:10:00,16.93,16.97,16.92,16.97,50400.0,16.4931,16.532,16.4833,16.532,50400.0
2012-03-26 14:20:00,16.97,16.97,16.94,16.96,66500.0,16.532,16.532,16.5028,16.5223,66500.0
2012-03-26 14:30:00,16.96,16.98,16.94,16.95,94400.0,16.5223,16.5418,16.5028,16.5125,94400.0
2012-03-26 14:40:00,16.94,16.94,16.93,16.93,13500.0,16.5028,16.5028,16.4931,16.4931,13500.0
2012-03-26 14:50:00,16.93,16.98,16.93,16.95,54800.0,16.4931,16.5418,16.4931,16.5125,54800.0
2012-03-26 15:00:00,16.95,16.99,16.95,16.97,29200.0,16.5125,16.5515,16.5125,16.532,29200.0
2012-03-26 15:10:00,16.97,17.01,16.97,17.0,66000.0,16.532,16.571,16.532,16.5613,66000.0
2012-03-26 15:20:00,17.0,17.0,16.97,16.97,79900.0,16.5613,16.5613,16.532,16.532,79900.0
2012-03-26 15:30:00,16.98,16.98,16.92,16.92,158400.0,16.5418,16.5418,16.4833,16.4833,158400.0
2012-03-26 15:40:00,16.92,17.0,16.92,17.0,122700.0,16.4833,16.5613,16.4833,16.5613,122700.0
2012-03-26 15:50:00,17.0,17.0,16.95,17.0,229700.0,16.5613,16.5613,16.5125,16.5613,229700.0
2012-03-27 09:30:00,17.25,17.64,17.2,17.41,505300.0,16.8048,17.1847,16.7561,16.9607,505300.0
2012-03-27 09:40:00,17.42,17.42,17.19,17.4,254000.0,16.9704,16.9704,16.7464,16.9509,254000.0
2012-03-27 09:50:00,17.4,17.4,17.26,17.31,174800.0,16.9509,16.9509,16.8145,16.8633,174800.0
2012-03-27 10:00:00,17.31,17.32,17.24,17.3,156800.0,16.8633,16.873,16.7951,16.8535,156800.0
2012-03-27 10:10:00,17.31,17.36,17.29,17.36,58900.0,16.8633,16.912,16.8438,16.912,58900.0
2012-03-27 10:20:00,17.35,17.36,17.25,17.31,89600.0,16.9022,16.912,16.8048,16.8633,89600.0
2012-03-27 10:30:00,17.31,17.35,17.27,17.32,127100.0,16.8633,16.9022,16.8243,16.873,127100.0
2012-03-27 10:40:00,17.33,17.35,17.3,17.34,86200.0,16.8827,16.9022,16.8535,16.8925,86200.0
2012-03-27 10:50:00,17.34,17.35,17.3,17.3,42200.0,16.8925,16.9022,16.8535,16.8535,42200.0
2012-03-27 11:00:00,17.3,17.34,17.28,17.28,89800.0,16.8535,16.8925,16.834,16.834,89800.0
2012-03-27 11:10:00,17.28,17.3,17.25,17.26,94800.0,16.834,16.8535,16.8048,16.8145,94800.0
2012-03-27 11:20:00,17.26,17.27,17.22,17.23,103000.0,16.8145,16.8243,16.7756,16.7853,103000.0
2012-03-27 11:30:00,17.23,17.25,17.23,17.25,46600.0,16.7853,16.8048,16.7853,16.8048,46600.0
2012-03-27 11:40:00,17.25,17.25,17.2,17.22,37100.0,16.8048,16.8048,16.7561,16.7756,37100.0
2012-03-27 11:50:00,17.22,17.22,17.18,17.18,73400.0,16.7756,16.7756,16.7366,16.7366,73400.0
2012-03-27 12:00:00,17.18,17.21,17.16,17.19,65100.0,16.7366,16.7658,16.7171,16.7464,65100.0
2012-03-27 12:10:00,17.19,17.21,17.17,17.17,66100.0,16.7464,16.7658,16.7269,16.7269,66100.0
2012-03-27 12:20:00,17.18,17.18,17.15,17.15,23600.0,16.7366,16.7366,16.7074,16.7074,23600.0
2012-03-27 12:30:00,17.15,17.18,17.14,17.17,71800.0,16.7074,16.7366,16.6976,16.7269,71800.0
2012-03-27 12:40:00,17.17,17.18,17.15,17.15,68200.0,16.7269,16.7366,16.7074,16.7074,68200.0
2012-03-27 12:50:00,17.16,17.17,17.13,17.17,45100.0,16.7171,16.7269,16.6879,16.7269,45100.0
2012-03-27 13:00:00,17.17,17.18,17.16,17.18,15900.0,16.7269,16.7366,16.7171,16.7366,15900.0
2012-03-27 13:10:00,17.18,17.19,17.13,17.13,68700.0,16.7366,16.7464,16.6879,16.6879,68700.0
2012-03-27 13:20:00,17.13,17.14,17.09,17.09,101100.0,16.6879,16.6976,16.6489,16.6489,101100.0
2012-03-27 13:30:00,17.1,17.1,17.07,17.07,67100.0,16.6587,16.6587,16.6295,16.6295,67100.0
2012-03-27 13:40:00,17.07,17.09,17.05,17.09,59100.0,16.6295,16.6489,16.61,16.6489,59100.0
2012-03-27 13:50:00,17.08,17.11,17.08,17.08,55100.0,16.6392,16.6684,16.6392,16.6392,55100.0
2012-03-27 14:00:00,17.09,17.11,17.09,17.11,69800.0,16.6489,16.6684,16.6489,16.6684,69800.0
2012-03-27 14:10:00,17.11,17.14,17.11,17.14,33400.0,16.6684,16.6976,16.6684,16.6976,33400.0
2012-03-27 14:20:00,17.14,17.15,17.13,17.15,59800.0,16.6976,16.7074,16.6879,16.7074,59800.0
2012-03-27 14:30:00,17.14,17.14,17.07,17.09,122900.0,16.6976,16.6976,16.6295,16.6489,122900.0
2012-03-27 14:40:00,17.09,17.09,17.07,17.09,90600.0,16.6489,16.6489,16.6295,16.6489,90600.0
2012-03-27 14:50:00,17.09,17.09,17.04,17.09,135200.0,16.6489,16.6489,16.6002,16.6489,135200.0
2012-03-27 15:00:00,17.08,17.12,17.08,17.12,92900.0,16.6392,16.6782,16.6392,16.6782,92900.0
2012-03-27 15:10:00,17.12,17.12,17.04,17.05,124400.0,16.6782,16.6782,16.6002,16.61,124400.0
2012-03-27 15:20:00,17.04,17.07,17.03,17.03,138300.0,16.6002,16.6295,16.5905,16.5905,138300.0
2012-03-27 15:30:00,17.04,17.08,17.02,17.07,126600.0,16.6002,16.6392,16.5807,16.6295,126600.0
2012-03-27 15:40:00,17.07,17.08,17.02,17.02,133400.0,16.6295,16.6392,16.5807,16.5807,133400.0
2012-03-27 15:50:00,17.02,17.06,16.99,17.03,355500.0,16.5807,16.6197,16.5515,16.5905,355500.0
2012-03-28 09:30:00,16.98,17.1,16.98,17.03,92500.0,16.5418,16.6587,16.5418,16.5905,92500.0
2012-03-28 09:40:00,17.04,17.04,16.79,16.79,129700.0,16.6002,16.6002,16.3567,16.3567,129700.0
2012-03-28 09:50:00,16.79,16.81,16.67,16.77,462600.0,16.3567,16.3762,16.2398,16.3372,462600.0
2012-03-28 10:00:00,16.77,16.83,16.77,16.8,210900.0,16.3372,16.3956,16.3372,16.3664,210900.0
2012-03-28 10:10:00,16.8,16.84,16.79,16.79,191400.0,16.3664,16.4054,16.3567,16.3567,191400.0
2012-03-28 10:20:00,16.78,16.82,16.74,16.74,84500.0,16.3469,16.3859,16.308,16.308,84500.0
2012-03-28 10:30:00,16.74,16.75,16.63,16.64,148300.0,16.308,16.3177,16.2008,16.2105,148300.0
2012-03-28 10:40:00,16.64,16.68,16.63,16.65,109600.0,16.2105,16.2495,16.2008,16.2203,109600.0
2012-03-28 10:50:00,16.65,16.68,16.63,16.68,343400.0,16.2203,16.2495,16.2008,16.2495,343400.0
2012-03-28 11:00:00,16.69,16.69,16.65,16.65,167300.0,16.2593,16.2593,16.2203,16.2203,167300.0
2012-03-28 11:10:00,16.65,16.68,16.65,16.68,41500.0,16.2203,16.2495,16.2203,16.2495,41500.0
2012-03-28 11:20:00,16.67,16.71,16.66,16.69,106600.0,16.2398,16.2787,16.23,16.2593,106600.0
2012-03-28 11:30:00,16.69,16.7,16.66,16.7,139800.0,16.2593,16.269,16.23,16.269,139800.0
2012-03-28 11:40:00,16.69,16.71,16.62,16.62,107800.0,16.2593,16.2787,16.1911,16.1911,107800.0
2012-03-28 11:50:00,16.63,16.63,16.5,16.56,273000.0,16.2008,16.2008,16.0742,16.1326,273000.0
2012-03-28 12:00:00,16.56,16.58,16.55,16.56,52100.0,16.1326,16.1521,16.1229,16.1326,52100.0
2012-03-28 12:10:00,16.56,16.57,16.51,16.56,191400.0,16.1326,16.1424,16.0839,16.1326,191400.0
2012-03-28 12:20:00,16.56,16.56,16.53,16.54,24900.0,16.1326,16.1326,16.1034,16.1131,24900.0
2012-03-28 12:30:00,16.55,16.57,16.51,16.52,74200.0,16.1229,16.1424,16.0839,16.0936,74200.0
2012-03-28 12:40:00,16.52,16.54,16.5,16.52,218900.0,16.0936,16.1131,16.0742,16.0936,218900.0
2012-03-28 12:50:00,16.51,16.52,16.49,16.51,93400.0,16.0839,16.0936,16.0644,16.0839,93400.0
2012-03-28 13:00:00,16.51,16.57,16.51,16.57,32700.0,16.0839,16.1424,16.0839,16.1424,32700.0
2012-03-28 13:10:00,16.57,16.6,16.56,16.59,77100.0,16.1424,16.1716,16.1326,16.1618,77100.0
2012-03-28 13:20:00,16.6,16.61,16.57,16.6,63700.0,16.1716,16.1813,16.1424,16.1716,63700.0
2012-03-28 13:30:00,16.59,16.61,16.59,16.61,29200.0,16.1618,16.1813,16.1618,16.1813,29200.0
2012-03-28 13:40:00,16.62,16.65,16.59,16.6,104800.0,16.1911,16.2203,16.1618,16.1716,104800.0
2012-03-28 13:50:00,16.59,16.64,16.58,16.63,83600.0,16.1618,16.2105,16.1521,16.2008,83600.0
2012-03-28 14:00:00,16.64,16.64,16.59,16.62,96100.0,16.2105,16.2105,16.1618,16.1911,96100.0
2012-03-28 14:10:00,16.62,16.62,16.58,16.59,96500.0,16.1911,16.1911,16.1521,16.1618,96500.0
2012-03-28 14:20:00,16.59,16.62,16.56,16.62,89600.0,16.1618,16.1911,16.1326,16.1911,89600.0
2012-03-28 14:30:00,16.62,16.65,16.62,16.64,52200.0,16.1911,16.2203,16.1911,16.2105,52200.0
2012-03-28 14:40:00,16.63,16.65,16.61,16.61,218000.0,16.2008,16.2203,16.1813,16.1813,218000.0
2012-03-28 14:50:00,16.61,16.65,16.61,16.65,51800.0,16.1813,16.2203,16.1813,16.2203,51800.0
2012-03-28 15:00:00,16.65,16.66,16.64,16.66,87600.0,16.2203,16.23,16.2105,16.23,87600.0
2012-03-28 15:10:00,16.66,16.69,16.65,16.69,91800.0,16.23,16.2593,16.2203,16.2593,91800.0
2012-03-28 15:20:00,16.69,16.71,16.66,16.69,158600.0,16.2593,16.2787,16.23,16.2593,158600.0
2012-03-28 15:30:00,16.69,16.8,16.68,16.78,469400.0,16.2593,16.3664,16.2495,16.3469,469400.0
2012-03-28 15:40:00,16.78,16.8,16.75,16.78,478100.0,16.3469,16.3664,16.3177,16.3469,478100.0
2012-03-28 15:50:00,16.79,16.84,16.77,16.78,467000.0,16.3567,16.4054,16.3372,16.3469,467000.0
2012-03-29 09:30:00,16.67,16.88,16.48,16.56,248200.0,16.2398,16.4444,16.0547,16.1326,248200.0
2012-03-29 09:40:00,16.56,16.63,16.49,16.58,169500.0,16.1326,16.2008,16.0644,16.1521,169500.0
2012-03-29 09:50:00,16.58,16.58,16.3,16.38,371300.0,16.1521,16.1521,15.8793,15.9573,371300.0
2012-03-29 10:00:00,16.38,16.43,16.32,16.36,322900.0,15.9573,16.006,15.8988,15.9378,322900.0
2012-03-29 10:10:00,16.36,16.38,16.29,16.37,299500.0,15.9378,15.9573,15.8696,15.9475,299500.0
2012-03-29 10:20:00,16.37,16.43,16.37,16.4,124200.0,15.9475,16.006,15.9475,15.9767,124200.0
2012-03-29 10:30:00,16.4,16.46,16.39,16.45,172300.0,15.9767,16.0352,15.967,16.0255,172300.0
2012-03-29 10:40:00,16.45,16.47,16.39,16.4,142000.0,16.0255,16.0449,15.967,15.9767,142000.0
2012-03-29 10:50:00,16.4,16.48,16.38,16.47,142300.0,15.9767,16.0547,15.9573,16.0449,142300.0
2012-03-29 11:00:00,16.47,16.49,16.45,16.46,306200.0,16.0449,16.0644,16.0255,16.0352,306200.0
2012-03-29 11:10:00,16.46,16.48,16.45,16.45,165000.0,16.0352,16.0547,16.0255,16.0255,165000.0
2012-03-29 11:20:00,16.46,16.46,16.42,16.42,91500.0,16.0352,16.0352,15.9962,15.9962,91500.0
2012-03-29 11:30:00,16.43,16.45,16.42,16.43,76100.0,16.006,16.0255,15.9962,16.006,76100.0
2012-03-29 11:40:00,16.43,16.47,16.42,16.44,98700.0,16.006,16.0449,15.9962,16.0157,98700.0
2012-03-29 11:50:00,16.44,16.46,16.4,16.46,109600.0,16.0157,16.0352,15.9767,16.0352,109600.0
2012-03-29 12:00:00,16.46,16.47,16.44,16.47,109500.0,16.0352,16.0449,16.0157,16.0449,109500.0
2012-03-29 12:10:00,16.47,16.47,16.45,16.47,50600.0,16.0449,16.0449,16.0255,16.0449,50600.0
2012-03-29 12:20:00,16.46,16.51,16.46,16.49,59500.0,16.0352,16.0839,16.0352,16.0644,59500.0
2012-03-29 12:30:00,16.48,16.5,16.45,16.49,83200.0,16.0547,16.0742,16.0255,16.0644,83200.0
2012-03-29 12:40:00,16.5,16.5,16.49,16.5,26900.0,16.0742,16.0742,16.0644,16.0742,26900.0
2012-03-29 12:50:00,16.5,16.51,16.48,16.49,83500.0,16.0742,16.0839,16.0547,16.0644,83500.0
2012-03-29 13:00:00,16.49,16.49,16.44,16.44,46400.0,16.0644,16.0644,16.0157,16.0157,46400.0
2012-03-29 13:10:00,16.44,16.45,16.37,16.37,103200.0,16.0157,16.0255,15.9475,15.9475,103200.0
2012-03-29 13:20:00,16.38,16.39,16.36,16.36,83300.0,15.9573,15.967,15.9378,15.9378,83300.0
2012-03-29 13:30:00,16.37,16.41,16.36,16.38,68800.0,15.9475,15.9865,15.9378,15.9573,68800.0
2012-03-29 13:40:00,16.39,16.39,16.33,16.33,53100.0,15.967,15.967,15.9085,15.9085,53100.0
2012-03-29 13:50:00,16.33,16.36,16.32,16.36,53600.0,15.9085,15.9378,15.8988,15.9378,53600.0
2012-03-29 14:00:00,16.36,16.39,16.3,16.3,131200.0,15.9378,15.967,15.8793,15.8793,131200.0
2012-03-29 14:10:00,16.3,16.38,16.3,16.36,147300.0,15.8793,15.9573,15.8793,15.9378,147300.0
2012-03-29 14:20:00,16.37,16.4,16.36,16.4,151600.0,15.9475,15.9767,15.9378,15.9767,151600.0
2012-03-29 14:30:00,16.39,16.45,16.39,16.4,218000.0,15.967,16.0255,15.967,15.9767,218000.0
2012-03-29 14:40:00,16.41,16.43,16.38,16.4,251700.0,15.9865,16.006,15.9573,15.9767,251700.0
2012-03-29 14:50:00,16.4,16.44,16.4,16.41,125500.0,15.9767,16.0157,15.9767,15.9865,125500.0
2012-03-29 15:00:00,16.41,16.44,16.39,16.44,164600.0,15.9865,16.0157,15.967,16.0157,164600.0
2012-03-29 15:10:00,16.44,16.53,16.44,16.53,212900.0,16.0157,16.1034,16.0157,16.1034,212900.0
2012-03-29 15:20:00,16.53,16.54,16.51,16.53,141200.0,16.1034,16.1131,16.0839,16.1034,141200.0
2012-03-29 15:30:00,16.53,16.56,16.52,16.52,193500.0,16.1034,16.1326,16.0936,16.0936,193500.0
2012-03-29 15:40:00,16.52,16.55,16.51,16.52,215300.0,16.0936,16.1229,16.0839,16.0936,215300.0
2012-03-29 15:50:00,16.52,16.54,16.46,16.49,547700.0,16.0936,16.1131,16.0352,16.0644,547700.0
2012-03-30 09:30:00,16.56,16.78,16.55,16.69,139200.0,16.1326,16.3469,16.1229,16.2593,139200.0
2012-03-30 09:40:00,16.71,16.71,16.53,16.59,113000.0,16.2787,16.2787,16.1034,16.1618,113000.0
2012-03-30 09:50:00,16.6,16.68,16.52,16.53,93300.0,16.1716,16.2495,16.0936,16.1034,93300.0
2012-03-30 10:00:00,16.53,16.58,16.49,16.53,105300.0,16.1034,16.1521,16.0644,16.1034,105300.0
2012-03-30 10:10:00,16.53,16.53,16.46,16.48,79600.0,16.1034,16.1034,16.0352,16.0547,79600.0
2012-03-30 10:20:00,16.47,16.51,16.44,16.5,234300.0,16.0449,16.0839,16.0157,16.0742,234300.0
2012-03-30 10:30:00,16.5,16.51,16.43,16.44,75800.0,16.0742,16.0839,16.006,16.0157,75800.0
2012-03-30 10:40:00,16.45,16.52,16.44,16.49,103200.0,16.0255,16.0936,16.0157,16.0644,103200.0
2012-03-30 10:50:00,16.49,16.51,16.47,16.5,59500.0,16.0644,16.0839,16.0449,16.0742,59500.0
2012-03-30 11:00:00,16.49,16.54,16.49,16.51,66400.0,16.0644,16.1131,16.0644,16.0839,66400.0
2012-03-30 11:10:00,16.51,16.57,16.5,16.56,61800.0,16.0839,16.1424,16.0742,16.1326,61800.0
2012-03-30 11:20:00,16.57,16.57,16.52,16.53,87800.0,16.1424,16.1424,16.0936,16.1034,87800.0
2012-03-30 11:30:00,16.54,16.54,16.52,16.53,48700.0,16.1131,16.1131,16.0936,16.1034,48700.0
2012-03-30 11:40:00,16.53,16.62,16.52,16.53,98500.0,16.1034,16.1911,16.0936,16.1034,98500.0
2012-03-30 11:50:00,16.54,16.61,16.53,16.57,137800.0,16.1131,16.1813,16.1034,16.1424,137800.0
2012-03-30 12:00:00,16.57,16.57,16.54,16.55,30100.0,16.1424,16.1424,16.1131,16.1229,30100.0
2012-03-30 12:10:00,16.55,16.57,16.54,16.54,41400.0,16.1229,16.1424,16.1131,16.1131,41400.0
2012-03-30 12:20:00,16.54,16.57,16.54,16.57,99100.0,16.1131,16.1424,16.1131,16.1424,99100.0
2012-03-30 12:30:00,16.57,16.57,16.55,16.56,25300.0,16.1424,16.1424,16.1229,16.1326,25300.0
2012-03-30 12:40:00,16.56,16.61,16.56,16.6,38700.0,16.1326,16.1813,16.1326,16.1716,38700.0
2012-03-30 12:50:00,16.61,16.61,16.57,16.58,51100.0,16.1813,16.1813,16.1424,16.1521,51100.0
2012-03-30 13:00:00,16.58,16.61,16.58,16.6,25600.0,16.1521,16.1813,16.1521,16.1716,25600.0
2012-03-30 13:10:00,16.59,16.63,16.59,16.62,44100.0,16.1618,16.2008,16.1618,16.1911,44100.0
2012-03-30 13:20:00,16.62,16.64,16.62,16.63,35700.0,16.1911,16.2105,16.1911,16.2008,35700.0
2012-03-30 13:30:00,16.63,16.66,16.63,16.66,38000.0,16.2008,16.23,16.2008,16.23,38000.0
2012-03-30 13:40:00,16.65,16.66,16.64,16.64,41400.0,16.2203,16.23,16.2105,16.2105,41400.0
2012-03-30 13:50:00,16.63,16.65,16.61,16.64,252400.0,16.2008,16.2203,16.1813,16.2105,252400.0
2012-03-30 14:00:00,16.64,16.66,16.63,16.64,67900.0,16.2105,16.23,16.2008,16.2105,67900.0
2012-03-30 14:10:00,16.64,16.65,16.64,16.64,36400.0,16.2105,16.2203,16.2105,16.2105,36400.0
2012-03-30 14:20:00,16.64,16.66,16.64,16.66,43600.0,16.2105,16.23,16.2105,16.23,43600.0
2012-03-30 14:30:00,16.65,16.68,16.64,16.67,74300.0,16.2203,16.2495,16.2105,16.2398,74300.0
2012-03-30 14:40:00,16.67,16.7,16.66,16.68,49900.0,16.2398,16.269,16.23,16.2495,49900.0
2012-03-30 14:50:00,16.68,16.68,16.61,16.61,53100.0,16.2495,16.2495,16.1813,16.1813,53100.0
2012-03-30 15:00:00,16.61,16.62,16.58,16.59,53900.0,16.1813,16.1911,16.1521,16.1618,53900.0
2012-03-30 15:10:00,16.59,16.61,16.59,16.6,44400.0,16.1618,16.1813,16.1618,16.1716,44400.0
2012-03-30 15:20:00,16.61,16.61,16.57,16.57,63400.0,16.1813,16.1813,16.1424,16.1424,63400.0
2012-03-30 15:30:00,16.57,16.6,16.57,16.57,98600.0,16.1424,16.1716,16.1424,16.1424,98600.0
2012-03-30 15:40:00,16.57,16.58,16.5,16.5,127700.0,16.1424,16.1521,16.0742,16.0742,127700.0
2012-03-30 15:50:00,16.51,16.53,16.47,16.48,514700.0,16.0839,16.1034,16.0449,16.0547,514700.0
2012-04-02 09:30:00,16.54,16.71,16.27,16.42,312900.0,16.1131,16.2787,15.8501,15.9962,312900.0
2012-04-02 09:40:00,16.41,16.48,16.39,16.39,103500.0,15.9865,16.0547,15.967,15.967,103500.0
2012-04-02 09:50:00,16.39,16.4,16.32,16.32,155100.0,15.967,15.9767,15.8988,15.8988,155100.0
2012-04-02 10:00:00,16.32,16.41,16.32,16.39,174800.0,15.8988,15.9865,15.8988,15.967,174800.0
2012-04-02 10:10:00,16.39,16.44,16.39,16.41,66600.0,15.967,16.0157,15.967,15.9865,66600.0
2012-04-02 10:20:00,16.41,16.45,16.41,16.45,85700.0,15.9865,16.0255,15.9865,16.0255,85700.0
2012-04-02 10:30:00,16.45,16.48,16.41,16.41,103500.0,16.0255,16.0547,15.9865,15.9865,103500.0
2012-04-02 10:40:00,16.42,16.43,16.41,16.42,64700.0,15.9962,16.006,15.9865,15.9962,64700.0
2012-04-02 10:50:00,16.42,16.44,16.4,16.43,132700.0,15.9962,16.0157,15.9767,16.006,132700.0
2012-04-02 11:00:00,16.43,16.48,16.43,16.47,100200.0,16.006,16.0547,16.006,16.0449,100200.0
2012-04-02 11:10:00,16.46,16.48,16.46,16.47,44700.0,16.0352,16.0547,16.0352,16.0449,44700.0
2012-04-02 11:20:00,16.47,16.55,16.46,16.55,73200.0,16.0449,16.1229,16.0352,16.1229,73200.0
2012-04-02 11:30:00,16.55,16.56,16.52,16.55,85500.0,16.1229,16.1326,16.0936,16.1229,85500.0
2012-04-02 11:40:00,16.54,16.61,16.54,16.61,48700.0,16.1131,16.1813,16.1131,16.1813,48700.0
2012-04-02 11:50:00,16.61,16.64,16.6,16.64,45300.0,16.1813,16.2105,16.1716,16.2105,45300.0
2012-04-02 12:00:00,16.64,16.64,16.59,16.63,87100.0,16.2105,16.2105,16.1618,16.2008,87100.0
2012-04-02 12:10:00,16.64,16.64,16.62,16.63,30900.0,16.2105,16.2105,16.1911,16.2008,30900.0
2012-04-02 12:20:00,16.63,16.65,16.62,16.65,32600.0,16.2008,16.2203,16.1911,16.2203,32600.0
2012-04-02 12:30:00,16.64,16.66,16.63,16.65,57000.0,16.2105,16.23,16.2008,16.2203,57000.0
2012-04-02 12:40:00,16.65,16.67,16.64,16.65,79100.0,16.2203,16.2398,16.2105,16.2203,79100.0
2012-04-02 12:50:00,16.66,16.67,16.65,16.65,43700.0,16.23,16.2398,16.2203,16.2203,43700.0
2012-04-02 13:00:00,16.65,16.67,16.63,16.64,77200.0,16.2203,16.2398,16.2008,16.2105,77200.0
2012-04-02 13:10:00,16.63,16.64,16.62,16.63,68300.0,16.2008,16.2105,16.1911,16.2008,68300.0
2012-04-02 13:20:00,16.62,16.64,16.62,16.63,40500.0,16.1911,16.2105,16.1911,16.2008,40500.0
2012-04-02 13:30:00,16.64,16.67,16.63,16.64,217700.0,16.2105,16.2398,16.2008,16.2105,217700.0
2012-04-02 13:40:00,16.64,16.66,16.64,16.64,93600.0,16.2105,16.23,16.2105,16.2105,93600.0
2012-04-02 13:50:00,16.64,16.68,16.64,16.67,33100.0,16.2105,16.2495,16.2105,16.2398,33100.0
2012-04-02 14:00:00,16.68,16.7,16.68,16.7,93600.0,16.2495,16.269,16.2495,16.269,93600.0
2012-04-02 14:10:00,16.69,16.69,16.64,16.65,96400.0,16.2593,16.2593,16.2105,16.2203,96400.0
2012-04-02 14:20:00,16.64,16.68,16.64,16.66,62500.0,16.2105,16.2495,16.2105,16.23,62500.0
2012-04-02 14:30:00,16.66,16.7,16.66,16.69,49400.0,16.23,16.269,16.23,16.2593,49400.0
2012-04-02 14:40:00,16.69,16.73,16.68,16.72,100800.0,16.2593,16.2982,16.2495,16.2885,100800.0
2012-04-02 14:50:00,16.72,16.76,16.7,16.75,117500.0,16.2885,16.3275,16.269,16.3177,117500.0
2012-04-02 15:00:00,16.75,16.75,16.72,16.75,52900.0,16.3177,16.3177,16.2885,16.3177,52900.0
2012-04-02 15:10:00,16.74,16.76,16.72,16.76,83600.0,16.308,16.3275,16.2885,16.3275,83600.0
2012-04-02 15:20:00,16.76,16.76,16.73,16.75,101300.0,16.3275,16.3275,16.2982,16.3177,101300.0
2012-04-02 15:30:00,16.74,16.77,16.74,16.75,100500.0,16.308,16.3372,16.308,16.3177,100500.0
2012-04-02 15:40:00,16.76,16.79,16.71,16.71,141900.0,16.3275,16.3567,16.2787,16.2787,141900.0
2012-04-02 15:50:00,16.71,16.76,16.69,16.7,373800.0,16.2787,16.3275,16.2593,16.269,373800.0
2012-04-03 09:30:00,16.63,16.87,16.63,16.85,180400.0,16.2008,16.4346,16.2008,16.4151,180400.0
2012-04-03 09:40:00,16.85,16.85,16.75,16.77,95800.0,16.4151,16.4151,16.3177,16.3372,95800.0
2012-04-03 09:50:00,16.77,16.82,16.74,16.8,131000.0,16.3372,16.3859,16.308,16.3664,131000.0
2012-04-03 10:00:00,16.8,16.82,16.7,16.75,144100.0,16.3664,16.3859,16.269,16.3177,144100.0
2012-04-03 10:10:00,16.75,16.76,16.69,16.69,209900.0,16.3177,16.3275,16.2593,16.2593,209900.0
2012-04-03 10:20:00,16.69,16.82,16.69,16.81,73900.0,16.2593,16.3859,16.2593,16.3762,73900.0
2012-04-03 10:30:00,16.8,16.85,16.75,16.78,193900.0,16.3664,16.4151,16.3177,16.3469,193900.0
2012-04-03 10:40:00,16.78,16.82,16.77,16.8,174900.0,16.3469,16.3859,16.3372,16.3664,174900.0
2012-04-03 10:50:00,16.8,16.84,16.79,16.82,57500.0,16.3664,16.4054,16.3567,16.3859,57500.0
2012-04-03 11:00:00,16.82,16.83,16.77,16.77,98300.0,16.3859,16.3956,16.3372,16.3372,98300.0
2012-04-03 11:10:00,16.77,16.78,16.72,16.74,56700.0,16.3372,16.3469,16.2885,16.308,56700.0
2012-04-03 11:20:00,16.73,16.79,16.71,16.78,295300.0,16.2982,16.3567,16.2787,16.3469,295300.0
2012-04-03 11:30:00,16.78,16.79,16.75,16.75,135200.0,16.3469,16.3567,16.3177,16.3177,135200.0
2012-04-03 11:40:00,16.75,16.81,16.75,16.81,70000.0,16.3177,16.3762,16.3177,16.3762,70000.0
2012-04-03 11:50:00,16.81,16.83,16.81,16.82,26600.0,16.3762,16.3956,16.3762,16.3859,26600.0
2012-04-03 12:00:00,16.83,16.83,16.77,16.78,87600.0,16.3956,16.3956,16.3372,16.3469,87600.0
2012-04-03 12:10:00,16.78,16.8,16.76,16.78,112600.0,16.3469,16.3664,16.3275,16.3469,112600.0
2012-04-03 12:20:00,16.78,16.81,16.76,16.8,58900.0,16.3469,16.3762,16.3275,16.3664,58900.0
2012-04-03 12:30:00,16.8,16.8,16.75,16.76,125600.0,16.3664,16.3664,16.3177,16.3275,125600.0
2012-04-03 12:40:00,16.76,16.8,16.75,16.76,109200.0,16.3275,16.3664,16.3177,16.3275,109200.0
2012-04-03 12:50:00,16.76,16.77,16.75,16.76,61900.0,16.3275,16.3372,16.3177,16.3275,61900.0
2012-04-03 13:00:00,16.75,16.77,16.75,16.77,63200.0,16.3177,16.3372,16.3177,16.3372,63200.0
2012-04-03 13:10:00,16.77,16.77,16.75,16.76,78500.0,16.3372,16.3372,16.3177,16.3275,78500.0
2012-04-03 13:20:00,16.76,16.78,16.75,16.76,138600.0,16.3275,16.3469,16.3177,16.3275,138600.0
2012-04-03 13:30:00,16.76,16.77,16.75,16.77,67300.0,16.3275,16.3372,16.3177,16.3372,67300.0
2012-04-03 13:40:00,16.77,16.77,16.75,16.75,52900.0,16.3372,16.3372,16.3177,16.3177,52900.0
2012-04-03 13:50:00,16.75,16.76,16.75,16.76,34900.0,16.3177,16.3275,16.3177,16.3275,34900.0
2012-04-03 14:00:00,16.75,16.76,16.62,16.64,241200.0,16.3177,16.3275,16.1911,16.2105,241200.0
2012-04-03 14:10:00,16.63,16.71,16.62,16.68,209100.0,16.2008,16.2787,16.1911,16.2495,209100.0
2012-04-03 14:20:00,16.69,16.76,16.69,16.7,191100.0,16.2593,16.3275,16.2593,16.269,191100.0
2012-04-03 14:30:00,16.7,16.73,16.63,16.63,142400.0,16.269,16.2982,16.2008,16.2008,142400.0
2012-04-03 14:40:00,16.64,16.7,16.62,16.67,156900.0,16.2105,16.269,16.1911,16.2398,156900.0
2012-04-03 14:50:00,16.67,16.69,16.65,16.66,184800.0,16.2398,16.2593,16.2203,16.23,184800.0
2012-04-03 15:00:00,16.67,16.73,16.66,16.68,124100.0,16.2398,16.2982,16.23,16.2495,124100.0
2012-04-03 15:10:00,16.68,16.69,16.64,16.67,167900.0,16.2495,16.2593,16.2105,16.2398,167900.0
2012-04-03 15:20:00,16.67,16.71,16.62,16.64,325600.0,16.2398,16.2787,16.1911,16.2105,325600.0
2012-04-03 15:30:00,16.64,16.66,16.6,16.62,158700.0,16.2105,16.23,16.1716,16.1911,158700.0
2012-04-03 15:40:00,16.62,16.68,16.59,16.67,265600.0,16.1911,16.2495,16.1618,16.2398,265600.0
2012-04-03 15:50:00,16.66,16.68,16.64,16.65,321600.0,16.23,16.2495,16.2105,16.2203,321600.0
2012-04-04 09:30:00,16.51,16.59,16.44,16.59,191400.0,16.0839,16.1618,16.0157,16.1618,191400.0
2012-04-04 09:40:00,16.59,16.65,16.57,16.63,32100.0,16.1618,16.2203,16.1424,16.2008,32100.0
2012-04-04 09:50:00,16.64,16.64,16.58,16.58,36600.0,16.2105,16.2105,16.1521,16.1521,36600.0
2012-04-04 10:00:00,16.58,16.58,16.44,16.44,82900.0,16.1521,16.1521,16.0157,16.0157,82900.0
2012-04-04 10:10:00,16.44,16.44,16.38,16.39,120600.0,16.0157,16.0157,15.9573,15.967,120600.0
2012-04-04 10:20:00,16.39,16.43,16.36,16.37,76000.0,15.967,16.006,15.9378,15.9475,76000.0
2012-04-04 10:30:00,16.36,16.39,16.3,16.37,188100.0,15.9378,15.967,15.8793,15.9475,188100.0
2012-04-04 10:40:00,16.36,16.38,16.34,16.37,115900.0,15.9378,15.9573,15.9183,15.9475,115900.0
2012-04-04 10:50:00,16.37,16.37,16.34,16.34,99400.0,15.9475,15.9475,15.9183,15.9183,99400.0
2012-04-04 11:00:00,16.34,16.4,16.34,16.4,53500.0,15.9183,15.9767,15.9183,15.9767,53500.0
2012-04-04 11:10:00,16.39,16.4,16.36,16.37,66200.0,15.967,15.9767,15.9378,15.9475,66200.0
2012-04-04 11:20:00,16.37,16.39,16.34,16.38,46600.0,15.9475,15.967,15.9183,15.9573,46600.0
2012-04-04 11:30:00,16.38,16.4,16.37,16.38,32300.0,15.9573,15.9767,15.9475,15.9573,32300.0
2012-04-04 11:40:00,16.39,16.39,16.35,16.36,18400.0,15.967,15.967,15.928,15.9378,18400.0
2012-04-04 11:50:00,16.35,16.38,16.32,16.37,180400.0,15.928,15.9573,15.8988,15.9475,180400.0
2012-04-04 12:00:00,16.37,16.37,16.36,16.36,30400.0,15.9475,15.9475,15.9378,15.9378,30400.0
2012-04-04 12:10:00,16.37,16.41,16.37,16.4,116500.0,15.9475,15.9865,15.9475,15.9767,116500.0
2012-04-04 12:20:00,16.39,16.4,16.38,16.39,40600.0,15.967,15.9767,15.9573,15.967,40600.0
2012-04-04 12:30:00,16.39,16.41,16.39,16.41,17700.0,15.967,15.9865,15.967,15.9865,17700.0
2012-04-04 12:40:00,16.41,16.41,16.38,16.38,43500.0,15.9865,15.9865,15.9573,15.9573,43500.0
2012-04-04 12:50:00,16.38,16.4,16.37,16.38,36600.0,15.9573,15.9767,15.9475,15.9573,36600.0
2012-04-04 13:00:00,16.37,16.37,16.33,16.34,20300.0,15.9475,15.9475,15.9085,15.9183,20300.0
2012-04-04 13:10:00,16.34,16.34,16.32,16.34,42100.0,15.9183,15.9183,15.8988,15.9183,42100.0
2012-04-04 13:20:00,16.34,16.34,16.32,16.33,35700.0,15.9183,15.9183,15.8988,15.9085,35700.0
2012-04-04 13:30:00,16.32,16.34,16.31,16.34,68600.0,15.8988,15.9183,15.8891,15.9183,68600.0
2012-04-04 13:40:00,16.34,16.39,16.33,16.38,95500.0,15.9183,15.967,15.9085,15.9573,95500.0
2012-04-04 13:50:00,16.38,16.38,16.37,16.38,13600.0,15.9573,15.9573,15.9475,15.9573,13600.0
2012-04-04 14:00:00,16.38,16.38,16.35,16.36,34100.0,15.9573,15.9573,15.928,15.9378,34100.0
2012-04-04 14:10:00,16.36,16.39,16.35,16.38,59200.0,15.9378,15.967,15.928,15.9573,59200.0
2012-04-04 14:20:00,16.37,16.37,16.33,16.34,44900.0,15.9475,15.9475,15.9085,15.9183,44900.0
2012-04-04 14:30:00,16.34,16.36,16.33,16.36,74100.0,15.9183,15.9378,15.9085,15.9378,74100.0
2012-04-04 14:40:00,16.36,16.39,16.35,16.35,155000.0,15.9378,15.967,15.928,15.928,155000.0
2012-04-04 14:50:00,16.35,16.36,16.33,16.34,102200.0,15.928,15.9378,15.9085,15.9183,102200.0
2012-04-04 15:00:00,16.34,16.34,16.3,16.3,166100.0,15.9183,15.9183,15.8793,15.8793,166100.0
2012-04-04 15:10:00,16.3,16.31,16.29,16.29,157000.0,15.8793,15.8891,15.8696,15.8696,157000.0
2012-04-04 15:20:00,16.3,16.3,16.26,16.28,104900.0,15.8793,15.8793,15.8404,15.8598,104900.0
2012-04-04 15:30:00,16.28,16.3,16.24,16.24,235600.0,15.8598,15.8793,15.8209,15.8209,235600.0
2012-04-04 15:40:00,16.24,16.3,16.23,16.28,229900.0,15.8209,15.8793,15.8111,15.8598,229900.0
2012-04-04 15:50:00,16.28,16.28,16.24,16.26,304900.0,15.8598,15.8598,15.8209,15.8404,304900.0
2012-04-05 09:30:00,16.21,16.34,16.2,16.3,308500.0,15.7916,15.9183,15.7819,15.8793,308500.0
2012-04-05 09:40:00,16.3,16.31,16.2,16.29,151200.0,15.8793,15.8891,15.7819,15.8696,151200.0
2012-04-05 09:50:00,16.3,16.33,16.29,16.31,116600.0,15.8793,15.9085,15.8696,15.8891,116600.0
2012-04-05 10:00:00,16.32,16.38,16.32,16.37,103500.0,15.8988,15.9573,15.8988,15.9475,103500.0
2012-04-05 10:10:00,16.37,16.38,16.32,16.34,66700.0,15.9475,15.9573,15.8988,15.9183,66700.0
2012-04-05 10:20:00,16.34,16.38,16.33,16.37,41100.0,15.9183,15.9573,15.9085,15.9475,41100.0
2012-04-05 10:30:00,16.37,16.37,16.26,16.3,175100.0,15.9475,15.9475,15.8404,15.8793,175100.0
2012-04-05 10:40:00,16.3,16.36,16.3,16.36,46900.0,15.8793,15.9378,15.8793,15.9378,46900.0
2012-04-05 10:50:00,16.36,16.41,16.35,16.4,59700.0,15.9378,15.9865,15.928,15.9767,59700.0
2012-04-05 11:00:00,16.4,16.43,16.39,16.42,56000.0,15.9767,16.006,15.967,15.9962,56000.0
2012-04-05 11:10:00,16.42,16.43,16.35,16.35,49000.0,15.9962,16.006,15.928,15.928,49000.0
2012-04-05 11:20:00,16.35,16.36,16.32,16.35,34800.0,15.928,15.9378,15.8988,15.928,34800.0
2012-04-05 11:30:00,16.34,16.35,16.29,16.3,216600.0,15.9183,15.928,15.8696,15.8793,216600.0
2012-04-05 11:40:00,16.31,16.33,16.28,16.31,62300.0,15.8891,15.9085,15.8598,15.8891,62300.0
2012-04-05 11:50:00,16.32,16.34,16.3,16.31,57400.0,15.8988,15.9183,15.8793,15.8891,57400.0
2012-04-05 12:00:00,16.31,16.34,16.31,16.32,36900.0,15.8891,15.9183,15.8891,15.8988,36900.0
2012-04-05 12:10:00,16.32,16.33,16.27,16.29,60500.0,15.8988,15.9085,15.8501,15.8696,60500.0
2012-04-05 12:20:00,16.28,16.33,16.28,16.28,94400.0,15.8598,15.9085,15.8598,15.8598,94400.0
2012-04-05 12:30:00,16.28,16.29,16.23,16.23,74600.0,15.8598,15.8696,15.8111,15.8111,74600.0
2012-04-05 12:40:00,16.23,16.24,16.22,16.23,16800.0,15.8111,15.8209,15.8014,15.8111,16800.0
2012-04-05 12:50:00,16.22,16.27,16.22,16.25,84700.0,15.8014,15.8501,15.8014,15.8306,84700.0
2012-04-05 13:00:00,16.25,16.28,16.25,16.28,20100.0,15.8306,15.8598,15.8306,15.8598,20100.0
2012-04-05 13:10:00,16.28,16.28,16.24,16.26,50300.0,15.8598,15.8598,15.8209,15.8404,50300.0
2012-04-05 13:20:00,16.27,16.28,16.25,16.26,14300.0,15.8501,15.8598,15.8306,15.8404,14300.0
2012-04-05 13:30:00,16.25,16.26,16.23,16.24,14800.0,15.8306,15.8404,15.8111,15.8209,14800.0
2012-04-05 13:40:00,16.24,16.24,16.15,16.17,65100.0,15.8209,15.8209,15.7332,15.7527,65100.0
2012-04-05 13:50:00,16.16,16.22,16.16,16.21,164100.0,15.7429,15.8014,15.7429,15.7916,164100.0
2012-04-05 14:00:00,16.22,16.24,16.21,16.23,30700.0,15.8014,15.8209,15.7916,15.8111,30700.0
2012-04-05 14:10:00,16.23,16.25,16.21,16.24,24500.0,15.8111,15.8306,15.7916,15.8209,24500.0
2012-04-05 14:20:00,16.24,16.25,16.21,16.22,14300.0,15.8209,15.8306,15.7916,15.8014,14300.0
2012-04-05 14:30:00,16.21,16.22,16.18,16.19,31600.0,15.7916,15.8014,15.7624,15.7722,31600.0
2012-04-05 14:40:00,16.19,16.2,16.17,16.2,51900.0,15.7722,15.7819,15.7527,15.7819,51900.0
2012-04-05 14:50:00,16.2,16.22,16.18,16.22,55200.0,15.7819,15.8014,15.7624,15.8014,55200.0
2012-04-05 15:00:00,16.22,16.22,16.19,16.19,43600.0,15.8014,15.8014,15.7722,15.7722,43600.0
2012-04-05 15:10:00,16.2,16.2,16.18,16.18,94800.0,15.7819,15.7819,15.7624,15.7624,94800.0
2012-04-05 15:20:00,16.18,16.22,16.18,16.21,143600.0,15.7624,15.8014,15.7624,15.7916,143600.0
2012-04-05 15:30:00,16.21,16.26,16.2,16.23,169200.0,15.7916,15.8404,15.7819,15.8111,169200.0
2012-04-05 15:40:00,16.24,16.3,16.23,16.29,205000.0,15.8209,15.8793,15.8111,15.8696,205000.0
2012-04-05 15:50:00,16.29,16.31,16.25,16.26,314600.0,15.8696,15.8891,15.8306,15.8404,314600.0
2012-04-09 09:30:00,16.08,16.08,15.99,16.05,260200.0,15.665,15.665,15.5773,15.6358,260200.0
2012-04-09 09:40:00,16.05,16.06,15.97,15.98,175300.0,15.6358,15.6455,15.5578,15.5676,175300.0
2012-04-09 09:50:00,15.98,16.01,15.94,16.0,116500.0,15.5676,15.5968,15.5286,15.5871,116500.0
2012-04-09 10:00:00,16.0,16.04,16.0,16.02,151200.0,15.5871,15.626,15.5871,15.6066,151200.0
2012-04-09 10:10:00,16.02,16.1,16.01,16.1,83900.0,15.6066,15.6845,15.5968,15.6845,83900.0
2012-04-09 10:20:00,16.1,16.15,16.08,16.12,69500.0,15.6845,15.7332,15.665,15.704,69500.0
2012-04-09 10:30:00,16.12,16.14,16.1,16.1,61300.0,15.704,15.7235,15.6845,15.6845,61300.0
2012-04-09 10:40:00,16.09,16.12,16.09,16.12,44200.0,15.6747,15.704,15.6747,15.704,44200.0
2012-04-09 10:50:00,16.13,16.13,16.11,16.13,52200.0,15.7137,15.7137,15.6942,15.7137,52200.0
2012-04-09 11:00:00,16.12,16.13,16.03,16.03,49900.0,15.704,15.7137,15.6163,15.6163,49900.0
2012-04-09 11:10:00,16.04,16.05,16.0,16.0,68300.0,15.626,15.6358,15.5871,15.5871,68300.0
2012-04-09 11:20:00,16.0,16.03,16.0,16.01,65300.0,15.5871,15.6163,15.5871,15.5968,65300.0
2012-04-09 11:30:00,16.01,16.01,16.0,16.0,49500.0,15.5968,15.5968,15.5871,15.5871,49500.0
2012-04-09 11:40:00,16.0,16.01,16.0,16.01,37000.0,15.5871,15.5968,15.5871,15.5968,37000.0
2012-04-09 11:50:00,16.01,16.01,16.0,16.0,20800.0,15.5968,15.5968,15.5871,15.5871,20800.0
2012-04-09 12:00:00,16.0,16.01,15.97,15.97,65100.0,15.5871,15.5968,15.5578,15.5578,65100.0
2012-04-09 12:10:00,15.98,16.0,15.97,16.0,56300.0,15.5676,15.5871,15.5578,15.5871,56300.0
2012-04-09 12:20:00,16.0,16.0,15.98,15.98,49800.0,15.5871,15.5871,15.5676,15.5676,49800.0
2012-04-09 12:30:00,15.98,16.02,15.97,16.02,77200.0,15.5676,15.6066,15.5578,15.6066,77200.0
2012-04-09 12:40:00,16.02,16.03,16.0,16.01,45800.0,15.6066,15.6163,15.5871,15.5968,45800.0
2012-04-09 12:50:00,16.0,16.01,16.0,16.0,22100.0,15.5871,15.5968,15.5871,15.5871,22100.0
2012-04-09 13:00:00,16.0,16.02,16.0,16.02,35500.0,15.5871,15.6066,15.5871,15.6066,35500.0
2012-04-09 13:10:00,16.01,16.02,16.0,16.01,41600.0,15.5968,15.6066,15.5871,15.5968,41600.0
2012-04-09 13:20:00,16.0,16.01,15.97,15.97,66700.0,15.5871,15.5968,15.5578,15.5578,66700.0
2012-04-09 13:30:00,15.97,15.99,15.97,15.99,40200.0,15.5578,15.5773,15.5578,15.5773,40200.0
2012-04-09 13:40:00,15.99,15.99,15.94,15.95,81700.0,15.5773,15.5773,15.5286,15.5384,81700.0
2012-04-09 13:50:00,15.94,15.98,15.94,15.98,88600.0,15.5286,15.5676,15.5286,15.5676,88600.0
2012-04-09 14:00:00,15.98,15.98,15.94,15.95,64900.0,15.5676,15.5676,15.5286,15.5384,64900.0
2012-04-09 14:10:00,15.96,15.97,15.9,15.96,227900.0,15.5481,15.5578,15.4896,15.5481,227900.0
2012-04-09 14:20:00,15.97,16.01,15.96,16.0,179300.0,15.5578,15.5968,15.5481,15.5871,179300.0
2012-04-09 14:30:00,16.0,16.02,15.99,16.01,206900.0,15.5871,15.6066,15.5773,15.5968,206900.0
2012-04-09 14:40:00,16.01,16.02,15.99,16.0,172000.0,15.5968,15.6066,15.5773,15.5871,172000.0
2012-04-09 14:50:00,16.0,16.01,15.98,15.99,112900.0,15.5871,15.5968,15.5676,15.5773,112900.0
2012-04-09 15:00:00,15.99,16.0,15.97,15.98,196500.0,15.5773,15.5871,15.5578,15.5676,196500.0
2012-04-09 15:10:00,15.98,15.98,15.97,15.98,48300.0,15.5676,15.5676,15.5578,15.5676,48300.0
2012-04-09 15:20:00,15.98,16.0,15.95,15.95,193700.0,15.5676,15.5871,15.5384,15.5384,193700.0
2012-04-09 15:30:00,15.96,15.97,15.93,15.94,319400.0,15.5481,15.5578,15.5189,15.5286,319400.0
2012-04-09 15:40:00,15.93,15.96,15.92,15.93,375900.0,15.5189,15.5481,15.5091,15.5189,375900.0
2012-04-09 15:50:00,15.92,15.93,15.9,15.91,378100.0,15.5091,15.5189,15.4896,15.4994,378100.0
2012-04-10 09:30:00,15.81,15.97,15.78,15.91,142900.0,15.402,15.5578,15.3727,15.4994,142900.0
2012-04-10 09:40:00,15.91,15.93,15.85,15.85,86200.0,15.4994,15.5189,15.4409,15.4409,86200.0
2012-04-10 09:50:00,15.85,15.89,15.82,15.89,219900.0,15.4409,15.4799,15.4117,15.4799,219900.0
2012-04-10 10:00:00,15.89,15.92,15.78,15.83,193100.0,15.4799,15.5091,15.3727,15.4215,193100.0
2012-04-10 10:10:00,15.84,15.84,15.79,15.81,209400.0,15.4312,15.4312,15.3825,15.402,209400.0
2012-04-10 10:20:00,15.81,15.82,15.75,15.8,229600.0,15.402,15.4117,15.3435,15.3922,229600.0
2012-04-10 10:30:00,15.8,15.84,15.8,15.82,152600.0,15.3922,15.4312,15.3922,15.4117,152600.0
2012-04-10 10:40:00,15.82,15.84,15.75,15.75,316900.0,15.4117,15.4312,15.3435,15.3435,316900.0
2012-04-10 10:50:00,15.75,15.76,15.63,15.63,182500.0,15.3435,15.3533,15.2266,15.2266,182500.0
2012-04-10 11:00:00,15.64,15.71,15.63,15.67,168600.0,15.2364,15.3046,15.2266,15.2656,168600.0
2012-04-10 11:10:00,15.67,15.68,15.62,15.65,141200.0,15.2656,15.2753,15.2169,15.2461,141200.0
2012-04-10 11:20:00,15.65,15.69,15.62,15.68,230500.0,15.2461,15.2851,15.2169,15.2753,230500.0
2012-04-10 11:30:00,15.67,15.68,15.59,15.6,224900.0,15.2656,15.2753,15.1876,15.1974,224900.0
2012-04-10 11:40:00,15.59,15.6,15.5,15.5,211700.0,15.1876,15.1974,15.1,15.1,211700.0
2012-04-10 11:50:00,15.5,15.52,15.41,15.41,228800.0,15.1,15.1195,15.0123,15.0123,228800.0
2012-04-10 12:00:00,15.41,15.47,15.4,15.4,165600.0,15.0123,15.0707,15.0026,15.0026,165600.0
2012-04-10 12:10:00,15.4,15.43,15.36,15.4,199500.0,15.0026,15.0318,14.9636,15.0026,199500.0
2012-04-10 12:20:00,15.4,15.45,15.37,15.45,247600.0,15.0026,15.0513,14.9733,15.0513,247600.0
2012-04-10 12:30:00,15.45,15.5,15.44,15.48,119400.0,15.0513,15.1,15.0415,15.0805,119400.0
2012-04-10 12:40:00,15.48,15.53,15.48,15.51,115200.0,15.0805,15.1292,15.0805,15.1097,115200.0
2012-04-10 12:50:00,15.5,15.51,15.44,15.47,208700.0,15.1,15.1097,15.0415,15.0707,208700.0
2012-04-10 13:00:00,15.48,15.48,15.44,15.45,181100.0,15.0805,15.0805,15.0415,15.0513,181100.0
2012-04-10 13:10:00,15.46,15.47,15.42,15.43,226200.0,15.061,15.0707,15.022,15.0318,226200.0
2012-04-10 13:20:00,15.43,15.47,15.42,15.46,50200.0,15.0318,15.0707,15.022,15.061,50200.0
2012-04-10 13:30:00,15.46,15.51,15.46,15.51,110100.0,15.061,15.1097,15.061,15.1097,110100.0
2012-04-10 13:40:00,15.5,15.55,15.49,15.55,130500.0,15.1,15.1487,15.0902,15.1487,130500.0
2012-04-10 13:50:00,15.54,15.55,15.51,15.51,81500.0,15.1389,15.1487,15.1097,15.1097,81500.0
2012-04-10 14:00:00,15.51,15.54,15.5,15.5,167400.0,15.1097,15.1389,15.1,15.1,167400.0
2012-04-10 14:10:00,15.5,15.5,15.46,15.46,84800.0,15.1,15.1,15.061,15.061,84800.0
2012-04-10 14:20:00,15.46,15.47,15.44,15.46,131100.0,15.061,15.0707,15.0415,15.061,131100.0
2012-04-10 14:30:00,15.46,15.47,15.4,15.41,115000.0,15.061,15.0707,15.0026,15.0123,115000.0
2012-04-10 14:40:00,15.41,15.5,15.41,15.49,237700.0,15.0123,15.1,15.0123,15.0902,237700.0
2012-04-10 14:50:00,15.5,15.53,15.49,15.51,193300.0,15.1,15.1292,15.0902,15.1097,193300.0
2012-04-10 15:00:00,15.51,15.53,15.39,15.39,626700.0,15.1097,15.1292,14.9928,14.9928,626700.0
2012-04-10 15:10:00,15.39,15.48,15.39,15.45,523100.0,14.9928,15.0805,14.9928,15.0513,523100.0
2012-04-10 15:20:00,15.46,15.5,15.41,15.5,216000.0,15.061,15.1,15.0123,15.1,216000.0
2012-04-10 15:30:00,15.5,15.64,15.49,15.61,658600.0,15.1,15.2364,15.0902,15.2071,658600.0
2012-04-10 15:40:00,15.61,15.64,15.53,15.53,616000.0,15.2071,15.2364,15.1292,15.1292,616000.0
2012-04-10 15:50:00,15.53,15.58,15.5,15.56,740500.0,15.1292,15.1779,15.1,15.1584,740500.0
2012-04-11 09:30:00,15.66,15.74,15.59,15.69,209500.0,15.2558,15.3338,15.1876,15.2851,209500.0
2012-04-11 09:40:00,15.69,15.76,15.6,15.67,148900.0,15.2851,15.3533,15.1974,15.2656,148900.0
2012-04-11 09:50:00,15.66,15.69,15.64,15.68,120300.0,15.2558,15.2851,15.2364,15.2753,120300.0
2012-04-11 10:00:00,15.68,15.8,15.68,15.79,109400.0,15.2753,15.3922,15.2753,15.3825,109400.0
2012-04-11 10:10:00,15.79,15.87,15.78,15.86,119800.0,15.3825,15.4604,15.3727,15.4507,119800.0
2012-04-11 10:20:00,15.86,15.89,15.86,15.89,85700.0,15.4507,15.4799,15.4507,15.4799,85700.0
2012-04-11 10:30:00,15.88,15.92,15.88,15.88,119500.0,15.4702,15.5091,15.4702,15.4702,119500.0
2012-04-11 10:40:00,15.88,15.93,15.86,15.92,105700.0,15.4702,15.5189,15.4507,15.5091,105700.0
2012-04-11 10:50:00,15.92,15.95,15.9,15.94,86900.0,15.5091,15.5384,15.4896,15.5286,86900.0
2012-04-11 11:00:00,15.95,15.98,15.94,15.97,82800.0,15.5384,15.5676,15.5286,15.5578,82800.0
2012-04-11 11:10:00,15.97,15.98,15.91,15.91,69700.0,15.5578,15.5676,15.4994,15.4994,69700.0
2012-04-11 11:20:00,15.91,15.93,15.91,15.92,50300.0,15.4994,15.5189,15.4994,15.5091,50300.0
2012-04-11 11:30:00,15.92,15.92,15.9,15.91,58500.0,15.5091,15.5091,15.4896,15.4994,58500.0
2012-04-11 11:40:00,15.9,15.91,15.88,15.89,61900.0,15.4896,15.4994,15.4702,15.4799,61900.0
2012-04-11 11:50:00,15.89,15.89,15.86,15.88,60700.0,15.4799,15.4799,15.4507,15.4702,60700.0
2012-04-11 12:00:00,15.88,15.89,15.84,15.84,39000.0,15.4702,15.4799,15.4312,15.4312,39000.0
2012-04-11 12:10:00,15.85,15.89,15.84,15.87,89400.0,15.4409,15.4799,15.4312,15.4604,89400.0
2012-04-11 12:20:00,15.87,15.89,15.86,15.88,76300.0,15.4604,15.4799,15.4507,15.4702,76300.0
2012-04-11 12:30:00,15.88,15.88,15.87,15.88,29600.0,15.4702,15.4702,15.4604,15.4702,29600.0
2012-04-11 12:40:00,15.88,15.9,15.88,15.89,30600.0,15.4702,15.4896,15.4702,15.4799,30600.0
2012-04-11 12:50:00,15.88,15.91,15.88,15.9,48800.0,15.4702,15.4994,15.4702,15.4896,48800.0
2012-04-11 13:00:00,15.9,15.93,15.9,15.92,75400.0,15.4896,15.5189,15.4896,15.5091,75400.0
2012-04-11 13:10:00,15.92,15.93,15.9,15.91,45800.0,15.5091,15.5189,15.4896,15.4994,45800.0
2012-04-11 13:20:00,15.9,15.91,15.89,15.9,35900.0,15.4896,15.4994,15.4799,15.4896,35900.0
2012-04-11 13:30:00,15.89,15.89,15.87,15.88,45700.0,15.4799,15.4799,15.4604,15.4702,45700.0
2012-04-11 13:40:00,15.87,15.88,15.86,15.87,31300.0,15.4604,15.4702,15.4507,15.4604,31300.0
2012-04-11 13:50:00,15.87,15.9,15.85,15.89,140000.0,15.4604,15.4896,15.4409,15.4799,140000.0
2012-04-11 14:00:00,15.88,15.89,15.79,15.79,124100.0,15.4702,15.4799,15.3825,15.3825,124100.0
2012-04-11 14:10:00,15.79,15.82,15.79,15.81,66000.0,15.3825,15.4117,15.3825,15.402,66000.0
2012-04-11 14:20:00,15.81,15.81,15.8,15.81,82900.0,15.402,15.402,15.3922,15.402,82900.0
2012-04-11 14:30:00,15.81,15.83,15.77,15.8,152900.0,15.402,15.4215,15.363,15.3922,152900.0
2012-04-11 14:40:00,15.8,15.81,15.79,15.8,71200.0,15.3922,15.402,15.3825,15.3922,71200.0
2012-04-11 14:50:00,15.79,15.81,15.79,15.79,67600.0,15.3825,15.402,15.3825,15.3825,67600.0
2012-04-11 15:00:00,15.79,15.8,15.78,15.8,64000.0,15.3825,15.3922,15.3727,15.3922,64000.0
2012-04-11 15:10:00,15.79,15.83,15.79,15.83,198800.0,15.3825,15.4215,15.3825,15.4215,198800.0
2012-04-11 15:20:00,15.83,15.87,15.83,15.86,224300.0,15.4215,15.4604,15.4215,15.4507,224300.0
2012-04-11 15:30:00,15.86,15.91,15.85,15.85,184800.0,15.4507,15.4994,15.4409,15.4409,184800.0
2012-04-11 15:40:00,15.85,15.9,15.85,15.86,355400.0,15.4409,15.4896,15.4409,15.4507,355400.0
2012-04-11 15:50:00,15.86,15.91,15.86,15.9,478600.0,15.4507,15.4994,15.4507,15.4896,478600.0
2012-04-12 09:30:00,15.88,16.05,15.79,16.03,221700.0,15.4702,15.6358,15.3825,15.6163,221700.0
2012-04-12 09:40:00,16.06,16.17,16.05,16.15,107100.0,15.6455,15.7527,15.6358,15.7332,107100.0
2012-04-12 09:50:00,16.15,16.17,16.14,16.16,98000.0,15.7332,15.7527,15.7235,15.7429,98000.0
2012-04-12 10:00:00,16.16,16.17,16.14,16.16,121600.0,15.7429,15.7527,15.7235,15.7429,121600.0
2012-04-12 10:10:00,16.16,16.24,16.15,16.2,175100.0,15.7429,15.8209,15.7332,15.7819,175100.0
2012-04-12 10:20:00,16.2,16.25,16.2,16.25,145800.0,15.7819,15.8306,15.7819,15.8306,145800.0
2012-04-12 10:30:00,16.24,16.46,16.23,16.4,409400.0,15.8209,16.0352,15.8111,15.9767,409400.0
2012-04-12 10:40:00,16.4,16.44,16.35,16.44,193800.0,15.9767,16.0157,15.928,16.0157,193800.0
2012-04-12 10:50:00,16.43,16.47,16.37,16.41,209800.0,16.006,16.0449,15.9475,15.9865,209800.0
2012-04-12 11:00:00,16.41,16.42,16.36,16.37,83100.0,15.9865,15.9962,15.9378,15.9475,83100.0
2012-04-12 11:10:00,16.38,16.38,16.33,16.34,53100.0,15.9573,15.9573,15.9085,15.9183,53100.0
2012-04-12 11:20:00,16.33,16.34,16.3,16.3,56200.0,15.9085,15.9183,15.8793,15.8793,56200.0
2012-04-12 11:30:00,16.3,16.3,16.26,16.27,30300.0,15.8793,15.8793,15.8404,15.8501,30300.0
2012-04-12 11:40:00,16.26,16.29,16.25,16.28,82300.0,15.8404,15.8696,15.8306,15.8598,82300.0
2012-04-12 11:50:00,16.29,16.32,16.24,16.31,91000.0,15.8696,15.8988,15.8209,15.8891,91000.0
2012-04-12 12:00:00,16.31,16.32,16.27,16.27,56800.0,15.8891,15.8988,15.8501,15.8501,56800.0
2012-04-12 12:10:00,16.28,16.29,16.26,16.29,67600.0,15.8598,15.8696,15.8404,15.8696,67600.0
2012-04-12 12:20:00,16.29,16.29,16.27,16.27,28600.0,15.8696,15.8696,15.8501,15.8501,28600.0
2012-04-12 12:30:00,16.27,16.28,16.26,16.26,24800.0,15.8501,15.8598,15.8404,15.8404,24800.0
2012-04-12 12:40:00,16.27,16.37,16.26,16.37,149700.0,15.8501,15.9475,15.8404,15.9475,149700.0
2012-04-12 12:50:00,16.36,16.45,16.36,16.36,269400.0,15.9378,16.0255,15.9378,15.9378,269400.0
2012-04-12 13:00:00,16.36,16.37,16.32,16.32,54300.0,15.9378,15.9475,15.8988,15.8988,54300.0
2012-04-12 13:10:00,16.32,16.36,16.29,16.31,87900.0,15.8988,15.9378,15.8696,15.8891,87900.0
2012-04-12 13:20:00,16.32,16.32,16.26,16.3,76600.0,15.8988,15.8988,15.8404,15.8793,76600.0
2012-04-12 13:30:00,16.3,16.35,16.28,16.33,108100.0,15.8793,15.928,15.8598,15.9085,108100.0
2012-04-12 13:40:00,16.32,16.34,16.31,16.32,51500.0,15.8988,15.9183,15.8891,15.8988,51500.0
2012-04-12 13:50:00,16.32,16.35,16.27,16.28,288000.0,15.8988,15.928,15.8501,15.8598,288000.0
2012-04-12 14:00:00,16.29,16.34,16.28,16.34,101200.0,15.8696,15.9183,15.8598,15.9183,101200.0
2012-04-12 14:10:00,16.34,16.37,16.34,16.36,71300.0,15.9183,15.9475,15.9183,15.9378,71300.0
2012-04-12 14:20:00,16.36,16.43,16.36,16.39,288900.0,15.9378,16.006,15.9378,15.967,288900.0
2012-04-12 14:30:00,16.39,16.4,16.37,16.39,72800.0,15.967,15.9767,15.9475,15.967,72800.0
2012-04-12 14:40:00,16.4,16.45,16.39,16.45,168400.0,15.9767,16.0255,15.967,16.0255,168400.0
2012-04-12 14:50:00,16.45,16.5,16.44,16.46,205200.0,16.0255,16.0742,16.0157,16.0352,205200.0
2012-04-12 15:00:00,16.46,16.5,16.45,16.47,206500.0,16.0352,16.0742,16.0255,16.0449,206500.0
2012-04-12 15:10:00,16.47,16.53,16.47,16.5,195100.0,16.0449,16.1034,16.0449,16.0742,195100.0
2012-04-12 15:20:00,16.5,16.51,16.46,16.46,90400.0,16.0742,16.0839,16.0352,16.0352,90400.0
2012-04-12 15:30:00,16.46,16.51,16.46,16.5,201800.0,16.0352,16.0839,16.0352,16.0742,201800.0
2012-04-12 15:40:00,16.5,16.53,16.5,16.52,229300.0,16.0742,16.1034,16.0742,16.0936,229300.0
2012-04-12 15:50:00,16.53,16.54,16.51,16.52,553000.0,16.1034,16.1131,16.0839,16.0936,553000.0
2012-04-13 09:30:00,16.39,16.51,16.32,16.4,165800.0,15.967,16.0839,15.8988,15.9767,165800.0
2012-04-13 09:40:00,16.41,16.53,16.4,16.5,81500.0,15.9865,16.1034,15.9767,16.0742,81500.0
2012-04-13 09:50:00,16.49,16.49,16.41,16.41,66000.0,16.0644,16.0644,15.9865,15.9865,66000.0
2012-04-13 10:00:00,16.39,16.39,16.3,16.32,113000.0,15.967,15.967,15.8793,15.8988,113000.0
2012-04-13 10:10:00,16.32,16.38,16.26,16.26,130400.0,15.8988,15.9573,15.8404,15.8404,130400.0
2012-04-13 10:20:00,16.26,16.26,16.19,16.19,126700.0,15.8404,15.8404,15.7722,15.7722,126700.0
2012-04-13 10:30:00,16.19,16.2,16.12,16.19,110300.0,15.7722,15.7819,15.704,15.7722,110300.0
2012-04-13 10:40:00,16.18,16.19,16.14,16.14,72500.0,15.7624,15.7722,15.7235,15.7235,72500.0
2012-04-13 10:50:00,16.15,16.24,16.14,16.22,71800.0,15.7332,15.8209,15.7235,15.8014,71800.0
2012-04-13 11:00:00,16.21,16.27,16.21,16.23,68200.0,15.7916,15.8501,15.7916,15.8111,68200.0
2012-04-13 11:10:00,16.23,16.23,16.16,16.18,96200.0,15.8111,15.8111,15.7429,15.7624,96200.0
2012-04-13 11:20:00,16.18,16.23,16.17,16.23,53700.0,15.7624,15.8111,15.7527,15.8111,53700.0
2012-04-13 11:30:00,16.23,16.24,16.18,16.21,79400.0,15.8111,15.8209,15.7624,15.7916,79400.0
2012-04-13 11:40:00,16.21,16.31,16.2,16.27,104000.0,15.7916,15.8891,15.7819,15.8501,104000.0
2012-04-13 11:50:00,16.27,16.28,16.23,16.25,43600.0,15.8501,15.8598,15.8111,15.8306,43600.0
2012-04-13 12:00:00,16.26,16.31,16.23,16.28,158100.0,15.8404,15.8891,15.8111,15.8598,158100.0
2012-04-13 12:10:00,16.28,16.32,16.25,16.27,102000.0,15.8598,15.8988,15.8306,15.8501,102000.0
2012-04-13 12:20:00,16.27,16.28,16.25,16.26,73400.0,15.8501,15.8598,15.8306,15.8404,73400.0
2012-04-13 12:30:00,16.27,16.32,16.27,16.31,59900.0,15.8501,15.8988,15.8501,15.8891,59900.0
2012-04-13 12:40:00,16.3,16.33,16.3,16.32,29500.0,15.8793,15.9085,15.8793,15.8988,29500.0
2012-04-13 12:50:00,16.32,16.34,16.3,16.3,30300.0,15.8988,15.9183,15.8793,15.8793,30300.0
2012-04-13 13:00:00,16.3,16.3,16.27,16.27,20900.0,15.8793,15.8793,15.8501,15.8501,20900.0
2012-04-13 13:10:00,16.27,16.28,16.24,16.24,26500.0,15.8501,15.8598,15.8209,15.8209,26500.0
2012-04-13 13:20:00,16.24,16.29,16.22,16.26,108100.0,15.8209,15.8696,15.8014,15.8404,108100.0
2012-04-13 13:30:00,16.25,16.31,16.24,16.31,46200.0,15.8306,15.8891,15.8209,15.8891,46200.0
2012-04-13 13:40:00,16.31,16.32,16.29,16.3,33600.0,15.8891,15.8988,15.8696,15.8793,33600.0
2012-04-13 13:50:00,16.3,16.33,16.29,16.32,63200.0,15.8793,15.9085,15.8696,15.8988,63200.0
2012-04-13 14:00:00,16.31,16.32,16.26,16.26,124000.0,15.8891,15.8988,15.8404,15.8404,124000.0
2012-04-13 14:10:00,16.26,16.28,16.26,16.26,65700.0,15.8404,15.8598,15.8404,15.8404,65700.0
2012-04-13 14:20:00,16.26,16.3,16.26,16.28,55700.0,15.8404,15.8793,15.8404,15.8598,55700.0
2012-04-13 14:30:00,16.27,16.28,16.26,16.26,30500.0,15.8501,15.8598,15.8404,15.8404,30500.0
2012-04-13 14:40:00,16.26,16.28,16.26,16.28,56800.0,15.8404,15.8598,15.8404,15.8598,56800.0
2012-04-13 14:50:00,16.28,16.29,16.26,16.26,25500.0,15.8598,15.8696,15.8404,15.8404,25500.0
2012-04-13 15:00:00,16.26,16.28,16.25,16.27,59500.0,15.8404,15.8598,15.8306,15.8501,59500.0
2012-04-13 15:10:00,16.28,16.29,16.24,16.25,106500.0,15.8598,15.8696,15.8209,15.8306,106500.0
2012-04-13 15:20:00,16.25,16.26,16.22,16.22,57800.0,15.8306,15.8404,15.8014,15.8014,57800.0
2012-04-13 15:30:00,16.23,16.26,16.21,16.26,161100.0,15.8111,15.8404,15.7916,15.8404,161100.0
2012-04-13 15:40:00,16.26,16.3,16.24,16.24,132600.0,15.8404,15.8793,15.8209,15.8209,132600.0
2012-04-13 15:50:00,16.24,16.25,16.18,16.18,326200.0,15.8209,15.8306,15.7624,15.7624,326200.0
2012-04-16 09:30:00,16.21,16.3,16.11,16.11,181200.0,15.7916,15.8793,15.6942,15.6942,181200.0
2012-04-16 09:40:00,16.12,16.14,15.86,15.9,343400.0,15.704,15.7235,15.4507,15.4896,343400.0
2012-04-16 09:50:00,15.9,15.9,15.75,15.75,235500.0,15.4896,15.4896,15.3435,15.3435,235500.0
2012-04-16 10:00:00,15.74,15.76,15.65,15.69,345700.0,15.3338,15.3533,15.2461,15.2851,345700.0
2012-04-16 10:10:00,15.69,15.7,15.54,15.62,362800.0,15.2851,15.2948,15.1389,15.2169,362800.0
2012-04-16 10:20:00,15.63,15.66,15.6,15.65,133900.0,15.2266,15.2558,15.1974,15.2461,133900.0
2012-04-16 10:30:00,15.64,15.7,15.63,15.65,109200.0,15.2364,15.2948,15.2266,15.2461,109200.0
2012-04-16 10:40:00,15.65,15.77,15.65,15.77,143500.0,15.2461,15.363,15.2461,15.363,143500.0
2012-04-16 10:50:00,15.77,15.78,15.7,15.71,98700.0,15.363,15.3727,15.2948,15.3046,98700.0
2012-04-16 11:00:00,15.71,15.73,15.66,15.69,105000.0,15.3046,15.324,15.2558,15.2851,105000.0
2012-04-16 11:10:00,15.69,15.73,15.69,15.69,73900.0,15.2851,15.324,15.2851,15.2851,73900.0
2012-04-16 11:20:00,15.7,15.71,15.61,15.61,109200.0,15.2948,15.3046,15.2071,15.2071,109200.0
2012-04-16 11:30:00,15.61,15.62,15.6,15.62,77400.0,15.2071,15.2169,15.1974,15.2169,77400.0
2012-04-16 11:40:00,15.61,15.64,15.57,15.57,133900.0,15.2071,15.2364,15.1682,15.1682,133900.0
2012-04-16 11:50:00,15.57,15.58,15.53,15.55,106100.0,15.1682,15.1779,15.1292,15.1487,106100.0
2012-04-16 12:00:00,15.55,15.61,15.54,15.55,86500.0,15.1487,15.2071,15.1389,15.1487,86500.0
2012-04-16 12:10:00,15.55,15.58,15.53,15.53,61900.0,15.1487,15.1779,15.1292,15.1292,61900.0
2012-04-16 12:20:00,15.54,15.54,15.39,15.44,700300.0,15.1389,15.1389,14.9928,15.0415,700300.0
2012-04-16 12:30:00,15.45,15.5,15.41,15.46,149000.0,15.0513,15.1,15.0123,15.061,149000.0
2012-04-16 12:40:00,15.46,15.47,15.39,15.41,120700.0,15.061,15.0707,14.9928,15.0123,120700.0
2012-04-16 12:50:00,15.42,15.48,15.41,15.44,522600.0,15.022,15.0805,15.0123,15.0415,522600.0
2012-04-16 13:00:00,15.44,15.44,15.33,15.39,402000.0,15.0415,15.0415,14.9344,14.9928,402000.0
2012-04-16 13:10:00,15.38,15.38,15.27,15.28,314300.0,14.9831,14.9831,14.8759,14.8856,314300.0
2012-04-16 13:20:00,15.28,15.36,15.28,15.36,119700.0,14.8856,14.9636,14.8856,14.9636,119700.0
2012-04-16 13:30:00,15.36,15.42,15.35,15.42,149800.0,14.9636,15.022,14.9538,15.022,149800.0
2012-04-16 13:40:00,15.41,15.47,15.39,15.44,196500.0,15.0123,15.0707,14.9928,15.0415,196500.0
2012-04-16 13:50:00,15.44,15.51,15.43,15.48,141600.0,15.0415,15.1097,15.0318,15.0805,141600.0
2012-04-16 14:00:00,15.48,15.48,15.41,15.43,157400.0,15.0805,15.0805,15.0123,15.0318,157400.0
2012-04-16 14:10:00,15.42,15.46,15.41,15.43,187600.0,15.022,15.061,15.0123,15.0318,187600.0
2012-04-16 14:20:00,15.43,15.43,15.36,15.38,204400.0,15.0318,15.0318,14.9636,14.9831,204400.0
2012-04-16 14:30:00,15.39,15.46,15.37,15.42,201400.0,14.9928,15.061,14.9733,15.022,201400.0
2012-04-16 14:40:00,15.4,15.42,15.35,15.39,217900.0,15.0026,15.022,14.9538,14.9928,217900.0
2012-04-16 14:50:00,15.39,15.43,15.37,15.39,148500.0,14.9928,15.0318,14.9733,14.9928,148500.0
2012-04-16 15:00:00,15.39,15.39,15.3,15.3,123600.0,14.9928,14.9928,14.9051,14.9051,123600.0
2012-04-16 15:10:00,15.3,15.37,15.29,15.33,229600.0,14.9051,14.9733,14.8954,14.9344,229600.0
2012-04-16 15:20:00,15.33,15.37,15.29,15.29,444400.0,14.9344,14.9733,14.8954,14.8954,444400.0
2012-04-16 15:30:00,15.29,15.31,15.24,15.28,409200.0,14.8954,14.9149,14.8467,14.8856,409200.0
2012-04-16 15:40:00,15.28,15.33,15.25,15.25,445800.0,14.8856,14.9344,14.8564,14.8564,445800.0
2012-04-16 15:50:00,15.25,15.25,15.18,15.22,966600.0,14.8564,14.8564,14.7882,14.8272,966600.0
2012-04-17 09:30:00,15.38,15.54,15.31,15.46,361700.0,14.9831,15.1389,14.9149,15.061,361700.0
2012-04-17 09:40:00,15.46,15.46,15.31,15.32,317300.0,15.061,15.061,14.9149,14.9246,317300.0
2012-04-17 09:50:00,15.32,15.47,15.31,15.37,356700.0,14.9246,15.0707,14.9149,14.9733,356700.0
2012-04-17 10:00:00,15.37,15.48,15.34,15.46,218400.0,14.9733,15.0805,14.9441,15.061,218400.0
2012-04-17 10:10:00,15.46,15.62,15.45,15.62,139900.0,15.061,15.2169,15.0513,15.2169,139900.0
2012-04-17 10:20:00,15.63,15.63,15.5,15.52,223100.0,15.2266,15.2266,15.1,15.1195,223100.0
2012-04-17 10:30:00,15.53,15.54,15.44,15.45,163200.0,15.1292,15.1389,15.0415,15.0513,163200.0
2012-04-17 10:40:00,15.46,15.5,15.44,15.47,123100.0,15.061,15.1,15.0415,15.0707,123100.0
2012-04-17 10:50:00,15.46,15.5,15.4,15.4,104500.0,15.061,15.1,15.0026,15.0026,104500.0
2012-04-17 11:00:00,15.4,15.45,15.37,15.4,187300.0,15.0026,15.0513,14.9733,15.0026,187300.0
2012-04-17 11:10:00,15.4,15.4,15.32,15.38,191500.0,15.0026,15.0026,14.9246,14.9831,191500.0
2012-04-17 11:20:00,15.38,15.46,15.38,15.44,175500.0,14.9831,15.061,14.9831,15.0415,175500.0
2012-04-17 11:30:00,15.43,15.47,15.43,15.45,100000.0,15.0318,15.0707,15.0318,15.0513,100000.0
2012-04-17 11:40:00,15.45,15.46,15.4,15.4,50200.0,15.0513,15.061,15.0026,15.0026,50200.0
2012-04-17 11:50:00,15.4,15.42,15.39,15.41,88700.0,15.0026,15.022,14.9928,15.0123,88700.0
2012-04-17 12:00:00,15.41,15.43,15.37,15.41,299800.0,15.0123,15.0318,14.9733,15.0123,299800.0
2012-04-17 12:10:00,15.42,15.45,15.41,15.44,153000.0,15.022,15.0513,15.0123,15.0415,153000.0
2012-04-17 12:20:00,15.44,15.47,15.43,15.45,56900.0,15.0415,15.0707,15.0318,15.0513,56900.0
2012-04-17 12:30:00,15.45,15.49,15.45,15.48,68600.0,15.0513,15.0902,15.0513,15.0805,68600.0
2012-04-17 12:40:00,15.49,15.5,15.48,15.5,42200.0,15.0902,15.1,15.0805,15.1,42200.0
2012-04-17 12:50:00,15.5,15.5,15.48,15.48,49900.0,15.1,15.1,15.0805,15.0805,49900.0
2012-04-17 13:00:00,15.48,15.48,15.43,15.46,81500.0,15.0805,15.0805,15.0318,15.061,81500.0
2012-04-17 13:10:00,15.46,15.46,15.4,15.4,50300.0,15.061,15.061,15.0026,15.0026,50300.0
2012-04-17 13:20:00,15.41,15.41,15.38,15.4,104800.0,15.0123,15.0123,14.9831,15.0026,104800.0
2012-04-17 13:30:00,15.41,15.41,15.37,15.38,109600.0,15.0123,15.0123,14.9733,14.9831,109600.0
2012-04-17 13:40:00,15.39,15.39,15.33,15.35,100800.0,14.9928,14.9928,14.9344,14.9538,100800.0
2012-04-17 13:50:00,15.35,15.36,15.29,15.31,206900.0,14.9538,14.9636,14.8954,14.9149,206900.0
2012-04-17 14:00:00,15.32,15.36,15.31,15.36,111700.0,14.9246,14.9636,14.9149,14.9636,111700.0
2012-04-17 14:10:00,15.36,15.38,15.35,15.35,101200.0,14.9636,14.9831,14.9538,14.9538,101200.0
2012-04-17 14:20:00,15.36,15.36,15.35,15.36,96400.0,14.9636,14.9636,14.9538,14.9636,96400.0
2012-04-17 14:30:00,15.36,15.38,15.36,15.38,60300.0,14.9636,14.9831,14.9636,14.9831,60300.0
2012-04-17 14:40:00,15.38,15.38,15.32,15.33,154700.0,14.9831,14.9831,14.9246,14.9344,154700.0
2012-04-17 14:50:00,15.32,15.35,15.32,15.35,74400.0,14.9246,14.9538,14.9246,14.9538,74400.0
2012-04-17 15:00:00,15.35,15.36,15.34,15.35,83900.0,14.9538,14.9636,14.9441,14.9538,83900.0
2012-04-17 15:10:00,15.36,15.36,15.35,15.36,77300.0,14.9636,14.9636,14.9538,14.9636,77300.0
2012-04-17 15:20:00,15.36,15.38,15.31,15.35,286200.0,14.9636,14.9831,14.9149,14.9538,286200.0
2012-04-17 15:30:00,15.34,15.35,15.3,15.31,180600.0,14.9441,14.9538,14.9051,14.9149,180600.0
2012-04-17 15:40:00,15.3,15.36,15.3,15.31,359400.0,14.9051,14.9636,14.9051,14.9149,359400.0
2012-04-17 15:50:00,15.32,15.32,15.26,15.27,836800.0,14.9246,14.9246,14.8662,14.8759,836800.0
2012-04-18 09:30:00,15.21,15.32,15.11,15.22,180200.0,14.8175,14.9246,14.72,14.8272,180200.0
2012-04-18 09:40:00,15.23,15.36,15.18,15.3,240600.0,14.8369,14.9636,14.7882,14.9051,240600.0
2012-04-18 09:50:00,15.3,15.3,15.22,15.22,154700.0,14.9051,14.9051,14.8272,14.8272,154700.0
2012-04-18 10:00:00,15.22,15.22,15.14,15.15,238500.0,14.8272,14.8272,14.7493,14.759,238500.0
2012-04-18 10:10:00,15.14,15.15,15.09,15.1,190100.0,14.7493,14.759,14.7006,14.7103,190100.0
2012-04-18 10:20:00,15.1,15.19,15.1,15.18,391000.0,14.7103,14.798,14.7103,14.7882,391000.0
2012-04-18 10:30:00,15.18,15.21,15.14,15.15,170700.0,14.7882,14.8175,14.7493,14.759,170700.0
2012-04-18 10:40:00,15.15,15.18,15.14,15.17,82400.0,14.759,14.7882,14.7493,14.7785,82400.0
2012-04-18 10:50:00,15.17,15.18,15.13,15.18,50800.0,14.7785,14.7882,14.7395,14.7882,50800.0
2012-04-18 11:00:00,15.17,15.18,15.12,15.15,104900.0,14.7785,14.7882,14.7298,14.759,104900.0
2012-04-18 11:10:00,15.15,15.17,15.11,15.14,104400.0,14.759,14.7785,14.72,14.7493,104400.0
2012-04-18 11:20:00,15.14,15.16,15.14,15.15,40900.0,14.7493,14.7687,14.7493,14.759,40900.0
2012-04-18 11:30:00,15.14,15.15,15.11,15.11,62000.0,14.7493,14.759,14.72,14.72,62000.0
2012-04-18 11:40:00,15.11,15.12,15.05,15.06,124500.0,14.72,14.7298,14.6616,14.6713,124500.0
2012-04-18 11:50:00,15.06,15.12,15.05,15.08,92900.0,14.6713,14.7298,14.6616,14.6908,92900.0
2012-04-18 12:00:00,15.09,15.11,15.07,15.08,68400.0,14.7006,14.72,14.6811,14.6908,68400.0
2012-04-18 12:10:00,15.08,15.08,15.04,15.07,84100.0,14.6908,14.6908,14.6518,14.6811,84100.0
2012-04-18 12:20:00,15.07,15.09,15.04,15.04,49100.0,14.6811,14.7006,14.6518,14.6518,49100.0
2012-04-18 12:30:00,15.05,15.07,15.03,15.03,94800.0,14.6616,14.6811,14.6421,14.6421,94800.0
2012-04-18 12:40:00,15.04,15.05,15.03,15.05,49200.0,14.6518,14.6616,14.6421,14.6616,49200.0
2012-04-18 12:50:00,15.05,15.05,15.04,15.05,13400.0,14.6616,14.6616,14.6518,14.6616,13400.0
2012-04-18 13:00:00,15.05,15.07,15.04,15.06,116100.0,14.6616,14.6811,14.6518,14.6713,116100.0
2012-04-18 13:10:00,15.06,15.06,15.03,15.03,87800.0,14.6713,14.6713,14.6421,14.6421,87800.0
2012-04-18 13:20:00,15.04,15.04,15.02,15.03,51500.0,14.6518,14.6518,14.6324,14.6421,51500.0
2012-04-18 13:30:00,15.04,15.05,14.98,14.99,75300.0,14.6518,14.6616,14.5934,14.6031,75300.0
2012-04-18 13:40:00,14.98,14.99,14.91,14.91,272000.0,14.5934,14.6031,14.5252,14.5252,272000.0
2012-04-18 13:50:00,14.91,14.94,14.88,14.88,247200.0,14.5252,14.5544,14.496,14.496,247200.0
2012-04-18 14:00:00,14.89,14.96,14.87,14.94,230200.0,14.5057,14.5739,14.4862,14.5544,230200.0
2012-04-18 14:10:00,14.95,15.0,14.94,15.0,259000.0,14.5642,14.6129,14.5544,14.6129,259000.0
2012-04-18 14:20:00,14.99,15.07,14.99,15.07,183600.0,14.6031,14.6811,14.6031,14.6811,183600.0
2012-04-18 14:30:00,15.07,15.1,15.06,15.09,45400.0,14.6811,14.7103,14.6713,14.7006,45400.0
2012-04-18 14:40:00,15.1,15.12,15.09,15.1,66800.0,14.7103,14.7298,14.7006,14.7103,66800.0
2012-04-18 14:50:00,15.1,15.1,15.07,15.1,81600.0,14.7103,14.7103,14.6811,14.7103,81600.0
2012-04-18 15:00:00,15.1,15.14,15.09,15.12,107300.0,14.7103,14.7493,14.7006,14.7298,107300.0
2012-04-18 15:10:00,15.12,15.14,15.11,15.11,105100.0,14.7298,14.7493,14.72,14.72,105100.0
2012-04-18 15:20:00,15.11,15.12,15.08,15.08,121300.0,14.72,14.7298,14.6908,14.6908,121300.0
2012-04-18 15:30:00,15.09,15.13,15.08,15.13,119600.0,14.7006,14.7395,14.6908,14.7395,119600.0
2012-04-18 15:40:00,15.13,15.13,15.1,15.11,159200.0,14.7395,14.7395,14.7103,14.72,159200.0
2012-04-18 15:50:00,15.11,15.11,15.07,15.08,406100.0,14.72,14.72,14.6811,14.6908,406100.0
2012-04-19 09:30:00,15.17,15.17,14.98,15.1,143900.0,14.7785,14.7785,14.5934,14.7103,143900.0
2012-04-19 09:40:00,15.1,15.18,15.07,15.17,98100.0,14.7103,14.7882,14.6811,14.7785,98100.0
2012-04-19 09:50:00,15.17,15.29,15.17,15.28,164900.0,14.7785,14.8954,14.7785,14.8856,164900.0
2012-04-19 10:00:00,15.27,15.29,15.1,15.14,100600.0,14.8759,14.8954,14.7103,14.7493,100600.0
2012-04-19 10:10:00,15.13,15.15,15.09,15.15,38400.0,14.7395,14.759,14.7006,14.759,38400.0
2012-04-19 10:20:00,15.16,15.22,15.15,15.21,32900.0,14.7687,14.8272,14.759,14.8175,32900.0
2012-04-19 10:30:00,15.21,15.31,15.21,15.29,50400.0,14.8175,14.9149,14.8175,14.8954,50400.0
2012-04-19 10:40:00,15.29,15.31,15.22,15.23,82400.0,14.8954,14.9149,14.8272,14.8369,82400.0
2012-04-19 10:50:00,15.23,15.25,15.2,15.2,47900.0,14.8369,14.8564,14.8077,14.8077,47900.0
2012-04-19 11:00:00,15.21,15.24,15.18,15.19,164800.0,14.8175,14.8467,14.7882,14.798,164800.0
2012-04-19 11:10:00,15.18,15.18,15.11,15.13,87500.0,14.7882,14.7882,14.72,14.7395,87500.0
2012-04-19 11:20:00,15.12,15.12,15.09,15.11,80900.0,14.7298,14.7298,14.7006,14.72,80900.0
2012-04-19 11:30:00,15.11,15.13,15.07,15.09,82200.0,14.72,14.7395,14.6811,14.7006,82200.0
2012-04-19 11:40:00,15.09,15.09,15.01,15.03,164100.0,14.7006,14.7006,14.6226,14.6421,164100.0
2012-04-19 11:50:00,15.03,15.03,14.98,14.99,90500.0,14.6421,14.6421,14.5934,14.6031,90500.0
2012-04-19 12:00:00,14.99,15.0,14.92,14.96,315000.0,14.6031,14.6129,14.5349,14.5739,315000.0
2012-04-19 12:10:00,14.96,14.97,14.91,14.93,216200.0,14.5739,14.5836,14.5252,14.5447,216200.0
2012-04-19 12:20:00,14.94,14.96,14.91,14.92,72700.0,14.5544,14.5739,14.5252,14.5349,72700.0
2012-04-19 12:30:00,14.92,14.93,14.86,14.88,155000.0,14.5349,14.5447,14.4765,14.496,155000.0
2012-04-19 12:40:00,14.88,14.9,14.86,14.87,69500.0,14.496,14.5155,14.4765,14.4862,69500.0
2012-04-19 12:50:00,14.87,14.87,14.85,14.86,136800.0,14.4862,14.4862,14.4667,14.4765,136800.0
2012-04-19 13:00:00,14.86,14.88,14.83,14.88,150300.0,14.4765,14.496,14.4473,14.496,150300.0
2012-04-19 13:10:00,14.88,14.88,14.83,14.87,107600.0,14.496,14.496,14.4473,14.4862,107600.0
2012-04-19 13:20:00,14.88,14.94,14.83,14.9,227400.0,14.496,14.5544,14.4473,14.5155,227400.0
2012-04-19 13:30:00,14.91,14.94,14.9,14.92,74700.0,14.5252,14.5544,14.5155,14.5349,74700.0
2012-04-19 13:40:00,14.92,14.95,14.92,14.94,18800.0,14.5349,14.5642,14.5349,14.5544,18800.0
2012-04-19 13:50:00,14.93,14.96,14.91,14.92,90000.0,14.5447,14.5739,14.5252,14.5349,90000.0
2012-04-19 14:00:00,14.92,14.93,14.9,14.9,90200.0,14.5349,14.5447,14.5155,14.5155,90200.0
2012-04-19 14:10:00,14.9,14.92,14.87,14.88,100400.0,14.5155,14.5349,14.4862,14.496,100400.0
2012-04-19 14:20:00,14.88,14.88,14.8,14.82,218200.0,14.496,14.496,14.418,14.4375,218200.0
2012-04-19 14:30:00,14.82,14.83,14.74,14.78,265700.0,14.4375,14.4473,14.3596,14.3986,265700.0
2012-04-19 14:40:00,14.78,14.79,14.76,14.79,67100.0,14.3986,14.4083,14.3791,14.4083,67100.0
2012-04-19 14:50:00,14.79,14.81,14.76,14.79,96400.0,14.4083,14.4278,14.3791,14.4083,96400.0
2012-04-19 15:00:00,14.78,14.79,14.75,14.77,160800.0,14.3986,14.4083,14.3693,14.3888,160800.0
2012-04-19 15:10:00,14.77,14.78,14.7,14.71,200100.0,14.3888,14.3986,14.3206,14.3304,200100.0
2012-04-19 15:20:00,14.71,14.78,14.71,14.78,197900.0,14.3304,14.3986,14.3304,14.3986,197900.0
2012-04-19 15:30:00,14.78,14.78,14.73,14.77,185900.0,14.3986,14.3986,14.3498,14.3888,185900.0
2012-04-19 15:40:00,14.77,14.77,14.75,14.77,267700.0,14.3888,14.3888,14.3693,14.3888,267700.0
2012-04-19 15:50:00,14.76,14.76,14.7,14.75,439100.0,14.3791,14.3791,14.3206,14.3693,439100.0
2012-04-20 09:30:00,14.82,14.91,14.71,14.9,430600.0,14.4375,14.5252,14.3304,14.5155,430600.0
2012-04-20 09:40:00,14.91,14.95,14.87,14.9,135200.0,14.5252,14.5642,14.4862,14.5155,135200.0
2012-04-20 09:50:00,14.9,14.93,14.84,14.9,65800.0,14.5155,14.5447,14.457,14.5155,65800.0
2012-04-20 10:00:00,14.9,14.91,14.81,14.86,105800.0,14.5155,14.5252,14.4278,14.4765,105800.0
2012-04-20 10:10:00,14.86,14.87,14.84,14.85,34700.0,14.4765,14.4862,14.457,14.4667,34700.0
2012-04-20 10:20:00,14.86,14.9,14.84,14.86,56400.0,14.4765,14.5155,14.457,14.4765,56400.0
2012-04-20 10:30:00,14.86,14.87,14.79,14.81,125900.0,14.4765,14.4862,14.4083,14.4278,125900.0
2012-04-20 10:40:00,14.82,14.82,14.68,14.69,148300.0,14.4375,14.4375,14.3011,14.3109,148300.0
2012-04-20 10:50:00,14.68,14.69,14.65,14.67,235600.0,14.3011,14.3109,14.2719,14.2914,235600.0
2012-04-20 11:00:00,14.67,14.69,14.65,14.68,183500.0,14.2914,14.3109,14.2719,14.3011,183500.0
2012-04-20 11:10:00,14.68,14.75,14.66,14.74,384900.0,14.3011,14.3693,14.2816,14.3596,384900.0
2012-04-20 11:20:00,14.74,14.77,14.73,14.77,75800.0,14.3596,14.3888,14.3498,14.3888,75800.0
2012-04-20 11:30:00,14.76,14.77,14.75,14.76,44100.0,14.3791,14.3888,14.3693,14.3791,44100.0
2012-04-20 11:40:00,14.77,14.84,14.76,14.84,66700.0,14.3888,14.457,14.3791,14.457,66700.0
2012-04-20 11:50:00,14.84,14.87,14.83,14.86,63400.0,14.457,14.4862,14.4473,14.4765,63400.0
2012-04-20 12:00:00,14.87,14.91,14.86,14.88,132100.0,14.4862,14.5252,14.4765,14.496,132100.0
2012-04-20 12:10:00,14.88,15.0,14.88,14.96,281800.0,14.496,14.6129,14.496,14.5739,281800.0
2012-04-20 12:20:00,14.96,15.01,14.96,15.0,81600.0,14.5739,14.6226,14.5739,14.6129,81600.0
2012-04-20 12:30:00,15.01,15.04,14.97,15.0,124900.0,14.6226,14.6518,14.5836,14.6129,124900.0
2012-04-20 12:40:00,15.0,15.01,14.96,14.97,92600.0,14.6129,14.6226,14.5739,14.5836,92600.0
2012-04-20 12:50:00,14.97,14.97,14.95,14.96,57400.0,14.5836,14.5836,14.5642,14.5739,57400.0
2012-04-20 13:00:00,14.96,14.97,14.95,14.95,146900.0,14.5739,14.5836,14.5642,14.5642,146900.0
2012-04-20 13:10:00,14.96,14.98,14.95,14.96,79100.0,14.5739,14.5934,14.5642,14.5739,79100.0
2012-04-20 13:20:00,14.96,14.97,14.95,14.96,215800.0,14.5739,14.5836,14.5642,14.5739,215800.0
2012-04-20 13:30:00,14.95,15.02,14.95,15.02,121800.0,14.5642,14.6324,14.5642,14.6324,121800.0
2012-04-20 13:40:00,15.01,15.07,15.01,15.02,153800.0,14.6226,14.6811,14.6226,14.6324,153800.0
2012-04-20 13:50:00,15.01,15.04,14.96,14.96,61000.0,14.6226,14.6518,14.5739,14.5739,61000.0
2012-04-20 14:00:00,14.96,14.98,14.93,14.94,203700.0,14.5739,14.5934,14.5447,14.5544,203700.0
2012-04-20 14:10:00,14.93,14.96,14.93,14.95,82800.0,14.5447,14.5739,14.5447,14.5642,82800.0
2012-04-20 14:20:00,14.95,14.98,14.95,14.97,94000.0,14.5642,14.5934,14.5642,14.5836,94000.0
2012-04-20 14:30:00,14.96,14.96,14.94,14.95,125200.0,14.5739,14.5739,14.5544,14.5642,125200.0
2012-04-20 14:40:00,14.95,14.96,14.94,14.95,201300.0,14.5642,14.5739,14.5544,14.5642,201300.0
2012-04-20 14:50:00,14.95,14.96,14.94,14.95,130300.0,14.5642,14.5739,14.5544,14.5642,130300.0
2012-04-20 15:00:00,14.95,14.97,14.94,14.95,204700.0,14.5642,14.5836,14.5544,14.5642,204700.0
2012-04-20 15:10:00,14.95,14.98,14.95,14.97,237800.0,14.5642,14.5934,14.5642,14.5836,237800.0
2012-04-20 15:20:00,14.98,15.01,14.95,14.96,142400.0,14.5934,14.6226,14.5642,14.5739,142400.0
2012-04-20 15:30:00,14.96,14.98,14.95,14.98,119800.0,14.5739,14.5934,14.5642,14.5934,119800.0
2012-04-20 15:40:00,14.97,14.98,14.94,14.96,227500.0,14.5836,14.5934,14.5544,14.5739,227500.0
2012-04-20 15:50:00,14.96,14.97,14.93,14.93,1184500.0,14.5739,14.5836,14.5447,14.5447,1184500.0
2012-04-23 09:30:00,14.68,14.78,14.58,14.65,151300.0,14.3011,14.3986,14.2037,14.2719,151300.0
2012-04-23 09:40:00,14.65,14.71,14.61,14.68,394600.0,14.2719,14.3304,14.2329,14.3011,394600.0
2012-04-23 09:50:00,14.67,14.7,14.64,14.68,198000.0,14.2914,14.3206,14.2622,14.3011,198000.0
2012-04-23 10:00:00,14.68,14.69,14.59,14.62,211800.0,14.3011,14.3109,14.2135,14.2427,211800.0
2012-04-23 10:10:00,14.62,14.63,14.57,14.6,263000.0,14.2427,14.2524,14.194,14.2232,263000.0
2012-04-23 10:20:00,14.6,14.65,14.56,14.57,127400.0,14.2232,14.2719,14.1842,14.194,127400.0
2012-04-23 10:30:00,14.57,14.6,14.55,14.56,75100.0,14.194,14.2232,14.1745,14.1842,75100.0
2012-04-23 10:40:00,14.56,14.57,14.54,14.57,67700.0,14.1842,14.194,14.1647,14.194,67700.0
2012-04-23 10:50:00,14.56,14.56,14.52,14.54,101700.0,14.1842,14.1842,14.1453,14.1647,101700.0
2012-04-23 11:00:00,14.54,14.54,14.48,14.52,205300.0,14.1647,14.1647,14.1063,14.1453,205300.0
2012-04-23 11:10:00,14.52,14.58,14.51,14.57,84000.0,14.1453,14.2037,14.1355,14.194,84000.0
2012-04-23 11:20:00,14.58,14.6,14.56,14.58,143700.0,14.2037,14.2232,14.1842,14.2037,143700.0
2012-04-23 11:30:00,14.58,14.63,14.57,14.63,42900.0,14.2037,14.2524,14.194,14.2524,42900.0
2012-04-23 11:40:00,14.63,14.7,14.63,14.7,64600.0,14.2524,14.3206,14.2524,14.3206,64600.0
2012-04-23 11:50:00,14.7,14.79,14.69,14.79,105800.0,14.3206,14.4083,14.3109,14.4083,105800.0
2012-04-23 12:00:00,14.79,14.84,14.77,14.83,126800.0,14.4083,14.457,14.3888,14.4473,126800.0
2012-04-23 12:10:00,14.83,14.83,14.76,14.76,142100.0,14.4473,14.4473,14.3791,14.3791,142100.0
2012-04-23 12:20:00,14.77,14.88,14.76,14.88,166300.0,14.3888,14.496,14.3791,14.496,166300.0
2012-04-23 12:30:00,14.87,15.0,14.86,15.0,285000.0,14.4862,14.6129,14.4765,14.6129,285000.0
2012-04-23 12:40:00,14.99,15.0,14.84,14.84,222100.0,14.6031,14.6129,14.457,14.457,222100.0
2012-04-23 12:50:00,14.85,14.91,14.85,14.9,85000.0,14.4667,14.5252,14.4667,14.5155,85000.0
2012-04-23 13:00:00,14.9,14.91,14.87,14.89,82400.0,14.5155,14.5252,14.4862,14.5057,82400.0
2012-04-23 13:10:00,14.89,14.9,14.87,14.88,63000.0,14.5057,14.5155,14.4862,14.496,63000.0
2012-04-23 13:20:00,14.87,14.88,14.87,14.88,33100.0,14.4862,14.496,14.4862,14.496,33100.0
2012-04-23 13:30:00,14.87,14.88,14.85,14.86,103700.0,14.4862,14.496,14.4667,14.4765,103700.0
2012-04-23 13:40:00,14.86,14.86,14.81,14.81,97800.0,14.4765,14.4765,14.4278,14.4278,97800.0
2012-04-23 13:50:00,14.81,14.83,14.78,14.81,89800.0,14.4278,14.4473,14.3986,14.4278,89800.0
2012-04-23 14:00:00,14.81,14.82,14.76,14.78,102500.0,14.4278,14.4375,14.3791,14.3986,102500.0
2012-04-23 14:10:00,14.79,14.8,14.78,14.79,81800.0,14.4083,14.418,14.3986,14.4083,81800.0
2012-04-23 14:20:00,14.79,14.84,14.79,14.81,68700.0,14.4083,14.457,14.4083,14.4278,68700.0
2012-04-23 14:30:00,14.81,14.82,14.8,14.81,40900.0,14.4278,14.4375,14.418,14.4278,40900.0
2012-04-23 14:40:00,14.81,14.84,14.81,14.84,194800.0,14.4278,14.457,14.4278,14.457,194800.0
2012-04-23 14:50:00,14.84,14.87,14.83,14.83,114400.0,14.457,14.4862,14.4473,14.4473,114400.0
2012-04-23 15:00:00,14.83,14.85,14.82,14.83,122000.0,14.4473,14.4667,14.4375,14.4473,122000.0
2012-04-23 15:10:00,14.82,14.87,14.82,14.86,191500.0,14.4375,14.4862,14.4375,14.4765,191500.0
2012-04-23 15:20:00,14.86,14.87,14.82,14.86,117000.0,14.4765,14.4862,14.4375,14.4765,117000.0
2012-04-23 15:30:00,14.86,14.88,14.84,14.88,127000.0,14.4765,14.496,14.457,14.496,127000.0
2012-04-23 15:40:00,14.87,14.88,14.86,14.87,74800.0,14.4862,14.496,14.4765,14.4862,74800.0
2012-04-23 15:50:00,14.87,14.9,14.85,14.89,432700.0,14.4862,14.5155,14.4667,14.5057,432700.0
2012-04-24 09:30:00,14.88,14.93,14.74,14.83,130800.0,14.496,14.5447,14.3596,14.4473,130800.0
2012-04-24 09:40:00,14.82,14.83,14.76,14.8,90600.0,14.4375,14.4473,14.3791,14.418,90600.0
2012-04-24 09:50:00,14.8,14.81,14.76,14.77,285700.0,14.418,14.4278,14.3791,14.3888,285700.0
2012-04-24 10:00:00,14.77,14.87,14.72,14.87,280300.0,14.3888,14.4862,14.3401,14.4862,280300.0
2012-04-24 10:10:00,14.87,14.87,14.79,14.8,68900.0,14.4862,14.4862,14.4083,14.418,68900.0
2012-04-24 10:20:00,14.8,14.84,14.78,14.78,111100.0,14.418,14.457,14.3986,14.3986,111100.0
2012-04-24 10:30:00,14.79,14.86,14.79,14.81,322700.0,14.4083,14.4765,14.4083,14.4278,322700.0
2012-04-24 10:40:00,14.81,14.87,14.8,14.87,79800.0,14.4278,14.4862,14.418,14.4862,79800.0
2012-04-24 10:50:00,14.87,14.88,14.82,14.83,92700.0,14.4862,14.496,14.4375,14.4473,92700.0
2012-04-24 11:00:00,14.84,14.87,14.81,14.86,105700.0,14.457,14.4862,14.4278,14.4765,105700.0
2012-04-24 11:10:00,14.86,14.93,14.82,14.89,138700.0,14.4765,14.5447,14.4375,14.5057,138700.0
2012-04-24 11:20:00,14.9,14.9,14.85,14.85,69900.0,14.5155,14.5155,14.4667,14.4667,69900.0
2012-04-24 11:30:00,14.85,14.88,14.85,14.85,84600.0,14.4667,14.496,14.4667,14.4667,84600.0
2012-04-24 11:40:00,14.85,14.88,14.85,14.87,106300.0,14.4667,14.496,14.4667,14.4862,106300.0
2012-04-24 11:50:00,14.87,14.89,14.85,14.87,139800.0,14.4862,14.5057,14.4667,14.4862,139800.0
2012-04-24 12:00:00,14.87,14.9,14.86,14.87,63700.0,14.4862,14.5155,14.4765,14.4862,63700.0
2012-04-24 12:10:00,14.87,14.89,14.84,14.85,152100.0,14.4862,14.5057,14.457,14.4667,152100.0
2012-04-24 12:20:00,14.85,14.87,14.84,14.87,160000.0,14.4667,14.4862,14.457,14.4862,160000.0
2012-04-24 12:30:00,14.87,14.89,14.85,14.86,56700.0,14.4862,14.5057,14.4667,14.4765,56700.0
2012-04-24 12:40:00,14.85,14.86,14.81,14.82,57700.0,14.4667,14.4765,14.4278,14.4375,57700.0
2012-04-24 12:50:00,14.81,14.84,14.81,14.82,69300.0,14.4278,14.457,14.4278,14.4375,69300.0
2012-04-24 13:00:00,14.82,14.85,14.81,14.84,382700.0,14.4375,14.4667,14.4278,14.457,382700.0
2012-04-24 13:10:00,14.85,14.86,14.83,14.86,44400.0,14.4667,14.4765,14.4473,14.4765,44400.0
2012-04-24 13:20:00,14.86,14.86,14.81,14.82,35800.0,14.4765,14.4765,14.4278,14.4375,35800.0
2012-04-24 13:30:00,14.81,14.86,14.81,14.83,68900.0,14.4278,14.4765,14.4278,14.4473,68900.0
2012-04-24 13:40:00,14.82,14.87,14.82,14.87,61700.0,14.4375,14.4862,14.4375,14.4862,61700.0
2012-04-24 13:50:00,14.86,14.87,14.82,14.82,128300.0,14.4765,14.4862,14.4375,14.4375,128300.0
2012-04-24 14:00:00,14.83,14.84,14.81,14.83,68800.0,14.4473,14.457,14.4278,14.4473,68800.0
2012-04-24 14:10:00,14.82,14.83,14.79,14.82,149900.0,14.4375,14.4473,14.4083,14.4375,149900.0
2012-04-24 14:20:00,14.82,14.84,14.8,14.82,138200.0,14.4375,14.457,14.418,14.4375,138200.0
2012-04-24 14:30:00,14.82,14.85,14.82,14.84,98900.0,14.4375,14.4667,14.4375,14.457,98900.0
2012-04-24 14:40:00,14.85,14.85,14.83,14.83,125000.0,14.4667,14.4667,14.4473,14.4473,125000.0
2012-04-24 14:50:00,14.84,14.85,14.82,14.84,287300.0,14.457,14.4667,14.4375,14.457,287300.0
2012-04-24 15:00:00,14.85,14.85,14.83,14.84,115200.0,14.4667,14.4667,14.4473,14.457,115200.0
2012-04-24 15:10:00,14.84,14.84,14.81,14.82,219100.0,14.457,14.457,14.4278,14.4375,219100.0
2012-04-24 15:20:00,14.82,14.85,14.82,14.84,298400.0,14.4375,14.4667,14.4375,14.457,298400.0
2012-04-24 15:30:00,14.84,14.87,14.83,14.86,272100.0,14.457,14.4862,14.4473,14.4765,272100.0
2012-04-24 15:40:00,14.86,14.9,14.85,14.87,222400.0,14.4765,14.5155,14.4667,14.4862,222400.0
2012-04-24 15:50:00,14.87,14.89,14.87,14.88,513200.0,14.4862,14.5057,14.4862,14.496,513200.0
2012-04-25 09:30:00,14.97,15.07,14.86,15.02,193500.0,14.5836,14.6811,14.4765,14.6324,193500.0
2012-04-25 09:40:00,15.02,15.08,15.01,15.05,217300.0,14.6324,14.6908,14.6226,14.6616,217300.0
2012-04-25 09:50:00,15.05,15.06,14.94,14.94,135200.0,14.6616,14.6713,14.5544,14.5544,135200.0
2012-04-25 10:00:00,14.94,14.97,14.85,14.86,86200.0,14.5544,14.5836,14.4667,14.4765,86200.0
2012-04-25 10:10:00,14.85,14.85,14.8,14.8,104300.0,14.4667,14.4667,14.418,14.418,104300.0
2012-04-25 10:20:00,14.8,14.89,14.8,14.86,146200.0,14.418,14.5057,14.418,14.4765,146200.0
2012-04-25 10:30:00,14.86,14.96,14.86,14.94,183000.0,14.4765,14.5739,14.4765,14.5544,183000.0
2012-04-25 10:40:00,14.94,14.98,14.91,14.93,103400.0,14.5544,14.5934,14.5252,14.5447,103400.0
2012-04-25 10:50:00,14.94,14.96,14.91,14.91,47000.0,14.5544,14.5739,14.5252,14.5252,47000.0
2012-04-25 11:00:00,14.91,14.92,14.84,14.86,162100.0,14.5252,14.5349,14.457,14.4765,162100.0
2012-04-25 11:10:00,14.86,14.93,14.84,14.92,218400.0,14.4765,14.5447,14.457,14.5349,218400.0
2012-04-25 11:20:00,14.92,14.97,14.91,14.93,116600.0,14.5349,14.5836,14.5252,14.5447,116600.0
2012-04-25 11:30:00,14.93,14.94,14.89,14.89,60600.0,14.5447,14.5544,14.5057,14.5057,60600.0
2012-04-25 11:40:00,14.89,14.9,14.87,14.87,51200.0,14.5057,14.5155,14.4862,14.4862,51200.0
2012-04-25 11:50:00,14.87,14.91,14.86,14.87,158700.0,14.4862,14.5252,14.4765,14.4862,158700.0
2012-04-25 12:00:00,14.87,14.93,14.87,14.92,136200.0,14.4862,14.5447,14.4862,14.5349,136200.0
2012-04-25 12:10:00,14.92,14.99,14.92,14.99,65400.0,14.5349,14.6031,14.5349,14.6031,65400.0
2012-04-25 12:20:00,14.99,14.99,14.93,14.98,88300.0,14.6031,14.6031,14.5447,14.5934,88300.0
2012-04-25 12:30:00,14.99,15.0,14.95,14.96,46700.0,14.6031,14.6129,14.5642,14.5739,46700.0
2012-04-25 12:40:00,14.96,15.01,14.96,14.98,30800.0,14.5739,14.6226,14.5739,14.5934,30800.0
2012-04-25 12:50:00,14.99,15.02,14.98,15.01,25100.0,14.6031,14.6324,14.5934,14.6226,25100.0
2012-04-25 13:00:00,15.01,15.05,15.0,15.05,44400.0,14.6226,14.6616,14.6129,14.6616,44400.0
2012-04-25 13:10:00,15.04,15.05,15.01,15.04,42500.0,14.6518,14.6616,14.6226,14.6518,42500.0
2012-04-25 13:20:00,15.04,15.07,15.03,15.05,41000.0,14.6518,14.6811,14.6421,14.6616,41000.0
2012-04-25 13:30:00,15.05,15.05,15.03,15.05,24300.0,14.6616,14.6616,14.6421,14.6616,24300.0
2012-04-25 13:40:00,15.06,15.06,15.03,15.03,37100.0,14.6713,14.6713,14.6421,14.6421,37100.0
2012-04-25 13:50:00,15.04,15.07,15.04,15.06,36000.0,14.6518,14.6811,14.6518,14.6713,36000.0
2012-04-25 14:00:00,15.06,15.06,14.99,14.99,102200.0,14.6713,14.6713,14.6031,14.6031,102200.0
2012-04-25 14:10:00,15.0,15.02,14.99,15.02,35700.0,14.6129,14.6324,14.6031,14.6324,35700.0
2012-04-25 14:20:00,15.02,15.08,15.01,15.07,96600.0,14.6324,14.6908,14.6226,14.6811,96600.0
2012-04-25 14:30:00,15.08,15.08,15.02,15.02,151300.0,14.6908,14.6908,14.6324,14.6324,151300.0
2012-04-25 14:40:00,15.02,15.03,14.98,14.98,47800.0,14.6324,14.6421,14.5934,14.5934,47800.0
2012-04-25 14:50:00,14.98,14.99,14.96,14.97,85700.0,14.5934,14.6031,14.5739,14.5836,85700.0
2012-04-25 15:00:00,14.97,15.01,14.97,15.01,67600.0,14.5836,14.6226,14.5836,14.6226,67600.0
2012-04-25 15:10:00,15.01,15.06,15.0,15.06,74600.0,14.6226,14.6713,14.6129,14.6713,74600.0
2012-04-25 15:20:00,15.05,15.06,14.99,14.99,124300.0,14.6616,14.6713,14.6031,14.6031,124300.0
2012-04-25 15:30:00,14.99,15.05,14.98,15.02,169100.0,14.6031,14.6616,14.5934,14.6324,169100.0
2012-04-25 15:40:00,15.02,15.03,15.01,15.02,129500.0,14.6324,14.6421,14.6226,14.6324,129500.0
2012-04-25 15:50:00,15.03,15.03,14.99,15.01,318700.0,14.6421,14.6421,14.6031,14.6226,318700.0
2012-04-26 09:30:00,15.75,15.8,15.34,15.74,1140200.0,15.3435,15.3922,14.9441,15.3338,1140200.0
2012-04-26 09:40:00,15.75,15.75,15.55,15.64,423500.0,15.3435,15.3435,15.1487,15.2364,423500.0
2012-04-26 09:50:00,15.64,15.66,15.55,15.63,301100.0,15.2364,15.2558,15.1487,15.2266,301100.0
2012-04-26 10:00:00,15.64,15.82,15.64,15.81,661500.0,15.2364,15.4117,15.2364,15.402,661500.0
2012-04-26 10:10:00,15.81,15.96,15.81,15.86,570600.0,15.402,15.5481,15.402,15.4507,570600.0
2012-04-26 10:20:00,15.85,15.87,15.76,15.77,250500.0,15.4409,15.4604,15.3533,15.363,250500.0
2012-04-26 10:30:00,15.76,15.79,15.72,15.72,194500.0,15.3533,15.3825,15.3143,15.3143,194500.0
2012-04-26 10:40:00,15.72,15.85,15.72,15.85,184600.0,15.3143,15.4409,15.3143,15.4409,184600.0
2012-04-26 10:50:00,15.85,15.85,15.73,15.73,203900.0,15.4409,15.4409,15.324,15.324,203900.0
2012-04-26 11:00:00,15.74,15.86,15.73,15.86,242100.0,15.3338,15.4507,15.324,15.4507,242100.0
2012-04-26 11:10:00,15.86,15.92,15.84,15.88,274100.0,15.4507,15.5091,15.4312,15.4702,274100.0
2012-04-26 11:20:00,15.88,15.92,15.86,15.91,180200.0,15.4702,15.5091,15.4507,15.4994,180200.0
2012-04-26 11:30:00,15.91,16.0,15.91,15.98,325900.0,15.4994,15.5871,15.4994,15.5676,325900.0
2012-04-26 11:40:00,15.98,15.99,15.93,15.95,247800.0,15.5676,15.5773,15.5189,15.5384,247800.0
2012-04-26 11:50:00,15.95,15.95,15.89,15.91,152400.0,15.5384,15.5384,15.4799,15.4994,152400.0
2012-04-26 12:00:00,15.91,15.91,15.85,15.85,111900.0,15.4994,15.4994,15.4409,15.4409,111900.0
2012-04-26 12:10:00,15.85,15.86,15.85,15.86,49900.0,15.4409,15.4507,15.4409,15.4507,49900.0
2012-04-26 12:20:00,15.86,15.92,15.83,15.83,289800.0,15.4507,15.5091,15.4215,15.4215,289800.0
2012-04-26 12:30:00,15.83,15.85,15.82,15.85,124600.0,15.4215,15.4409,15.4117,15.4409,124600.0
2012-04-26 12:40:00,15.85,15.91,15.84,15.9,232000.0,15.4409,15.4994,15.4312,15.4896,232000.0
2012-04-26 12:50:00,15.9,15.9,15.83,15.84,210900.0,15.4896,15.4896,15.4215,15.4312,210900.0
2012-04-26 13:00:00,15.85,15.9,15.84,15.88,192100.0,15.4409,15.4896,15.4312,15.4702,192100.0
2012-04-26 13:10:00,15.89,15.93,15.89,15.93,168300.0,15.4799,15.5189,15.4799,15.5189,168300.0
2012-04-26 13:20:00,15.92,15.95,15.91,15.95,105000.0,15.5091,15.5384,15.4994,15.5384,105000.0
2012-04-26 13:30:00,15.95,16.0,15.95,15.98,184700.0,15.5384,15.5871,15.5384,15.5676,184700.0
2012-04-26 13:40:00,15.97,15.97,15.95,15.96,112500.0,15.5578,15.5578,15.5384,15.5481,112500.0
2012-04-26 13:50:00,15.95,16.0,15.95,16.0,158100.0,15.5384,15.5871,15.5384,15.5871,158100.0
2012-04-26 14:00:00,15.99,16.1,15.99,16.01,288500.0,15.5773,15.6845,15.5773,15.5968,288500.0
2012-04-26 14:10:00,16.02,16.03,15.99,16.0,143500.0,15.6066,15.6163,15.5773,15.5871,143500.0
2012-04-26 14:20:00,15.99,16.0,15.96,15.97,88600.0,15.5773,15.5871,15.5481,15.5578,88600.0
2012-04-26 14:30:00,15.96,15.97,15.9,15.91,347300.0,15.5481,15.5578,15.4896,15.4994,347300.0
2012-04-26 14:40:00,15.91,15.92,15.88,15.91,184800.0,15.4994,15.5091,15.4702,15.4994,184800.0
2012-04-26 14:50:00,15.9,15.97,15.9,15.97,153000.0,15.4896,15.5578,15.4896,15.5578,153000.0
2012-04-26 15:00:00,15.96,15.98,15.94,15.94,354400.0,15.5481,15.5676,15.5286,15.5286,354400.0
2012-04-26 15:10:00,15.94,15.96,15.94,15.95,216400.0,15.5286,15.5481,15.5286,15.5384,216400.0
2012-04-26 15:20:00,15.96,15.96,15.9,15.9,192400.0,15.5481,15.5481,15.4896,15.4896,192400.0
2012-04-26 15:30:00,15.91,15.96,15.9,15.96,389400.0,15.4994,15.5481,15.4896,15.5481,389400.0
2012-04-26 15:40:00,15.96,16.03,15.95,16.0,468200.0,15.5481,15.6163,15.5384,15.5871,468200.0
2012-04-26 15:50:00,15.99,15.99,15.9,15.94,1102000.0,15.5773,15.5773,15.4896,15.5286,1102000.0
2012-04-27 09:30:00,15.92,16.03,15.83,15.84,208000.0,15.5091,15.6163,15.4215,15.4312,208000.0
2012-04-27 09:40:00,15.84,15.91,15.78,15.91,310100.0,15.4312,15.4994,15.3727,15.4994,310100.0
2012-04-27 09:50:00,15.9,15.91,15.81,15.89,278200.0,15.4896,15.4994,15.402,15.4799,278200.0
2012-04-27 10:00:00,15.89,15.9,15.75,15.77,516200.0,15.4799,15.4896,15.3435,15.363,516200.0
2012-04-27 10:10:00,15.77,15.89,15.77,15.88,213000.0,15.363,15.4799,15.363,15.4702,213000.0
2012-04-27 10:20:00,15.88,15.93,15.85,15.93,140200.0,15.4702,15.5189,15.4409,15.5189,140200.0
2012-04-27 10:30:00,15.93,15.94,15.82,15.86,344700.0,15.5189,15.5286,15.4117,15.4507,344700.0
2012-04-27 10:40:00,15.87,15.88,15.8,15.83,133100.0,15.4604,15.4702,15.3922,15.4215,133100.0
2012-04-27 10:50:00,15.83,15.83,15.77,15.79,119400.0,15.4215,15.4215,15.363,15.3825,119400.0
2012-04-27 11:00:00,15.79,15.8,15.7,15.7,268000.0,15.3825,15.3922,15.2948,15.2948,268000.0
2012-04-27 11:10:00,15.71,15.72,15.67,15.71,156200.0,15.3046,15.3143,15.2656,15.3046,156200.0
2012-04-27 11:20:00,15.71,15.71,15.62,15.62,193900.0,15.3046,15.3046,15.2169,15.2169,193900.0
2012-04-27 11:30:00,15.62,15.62,15.56,15.56,93600.0,15.2169,15.2169,15.1584,15.1584,93600.0
2012-04-27 11:40:00,15.56,15.63,15.56,15.63,277900.0,15.1584,15.2266,15.1584,15.2266,277900.0
2012-04-27 11:50:00,15.63,15.64,15.6,15.6,141300.0,15.2266,15.2364,15.1974,15.1974,141300.0
2012-04-27 12:00:00,15.6,15.6,15.53,15.55,150500.0,15.1974,15.1974,15.1292,15.1487,150500.0
2012-04-27 12:10:00,15.55,15.55,15.5,15.53,177600.0,15.1487,15.1487,15.1,15.1292,177600.0
2012-04-27 12:20:00,15.53,15.53,15.48,15.48,165800.0,15.1292,15.1292,15.0805,15.0805,165800.0
2012-04-27 12:30:00,15.48,15.49,15.4,15.41,222200.0,15.0805,15.0902,15.0026,15.0123,222200.0
2012-04-27 12:40:00,15.41,15.41,15.34,15.39,215500.0,15.0123,15.0123,14.9441,14.9928,215500.0
2012-04-27 12:50:00,15.4,15.42,15.36,15.39,175400.0,15.0026,15.022,14.9636,14.9928,175400.0
2012-04-27 13:00:00,15.39,15.39,15.33,15.34,97300.0,14.9928,14.9928,14.9344,14.9441,97300.0
2012-04-27 13:10:00,15.35,15.41,15.34,15.38,85800.0,14.9538,15.0123,14.9441,14.9831,85800.0
2012-04-27 13:20:00,15.37,15.45,15.36,15.44,107900.0,14.9733,15.0513,14.9636,15.0415,107900.0
2012-04-27 13:30:00,15.44,15.51,15.43,15.45,121900.0,15.0415,15.1097,15.0318,15.0513,121900.0
2012-04-27 13:40:00,15.44,15.48,15.42,15.42,113600.0,15.0415,15.0805,15.022,15.022,113600.0
2012-04-27 13:50:00,15.42,15.42,15.33,15.34,139900.0,15.022,15.022,14.9344,14.9441,139900.0
2012-04-27 14:00:00,15.35,15.41,15.34,15.41,137600.0,14.9538,15.0123,14.9441,15.0123,137600.0
2012-04-27 14:10:00,15.41,15.41,15.35,15.35,91100.0,15.0123,15.0123,14.9538,14.9538,91100.0
2012-04-27 14:20:00,15.36,15.38,15.35,15.37,69100.0,14.9636,14.9831,14.9538,14.9733,69100.0
2012-04-27 14:30:00,15.37,15.37,15.34,15.37,100900.0,14.9733,14.9733,14.9441,14.9733,100900.0
2012-04-27 14:40:00,15.37,15.38,15.36,15.36,65300.0,14.9733,14.9831,14.9636,14.9636,65300.0
2012-04-27 14:50:00,15.36,15.39,15.36,15.38,93600.0,14.9636,14.9928,14.9636,14.9831,93600.0
2012-04-27 15:00:00,15.37,15.42,15.37,15.4,119100.0,14.9733,15.022,14.9733,15.0026,119100.0
2012-04-27 15:10:00,15.41,15.47,15.4,15.41,156000.0,15.0123,15.0707,15.0026,15.0123,156000.0
2012-04-27 15:20:00,15.41,15.43,15.4,15.41,126300.0,15.0123,15.0318,15.0026,15.0123,126300.0
2012-04-27 15:30:00,15.41,15.41,15.32,15.32,206500.0,15.0123,15.0123,14.9246,14.9246,206500.0
2012-04-27 15:40:00,15.33,15.35,15.26,15.26,331600.0,14.9344,14.9538,14.8662,14.8662,331600.0
2012-04-27 15:50:00,15.26,15.33,15.25,15.32,605900.0,14.8662,14.9344,14.8564,14.9246,605900.0
2012-04-30 09:30:00,15.24,15.36,15.16,15.29,133600.0,14.8467,14.9636,14.7687,14.8954,133600.0
2012-04-30 09:40:00,15.28,15.38,15.2,15.3,111000.0,14.8856,14.9831,14.8077,14.9051,111000.0
2012-04-30 09:50:00,15.3,15.35,15.29,15.34,112400.0,14.9051,14.9538,14.8954,14.9441,112400.0
2012-04-30 10:00:00,15.35,15.42,15.32,15.41,118700.0,14.9538,15.022,14.9246,15.0123,118700.0
2012-04-30 10:10:00,15.41,15.45,15.39,15.4,80700.0,15.0123,15.0513,14.9928,15.0026,80700.0
2012-04-30 10:20:00,15.4,15.47,15.4,15.46,77800.0,15.0026,15.0707,15.0026,15.061,77800.0
2012-04-30 10:30:00,15.45,15.46,15.41,15.43,41000.0,15.0513,15.061,15.0123,15.0318,41000.0
2012-04-30 10:40:00,15.42,15.45,15.39,15.41,57500.0,15.022,15.0513,14.9928,15.0123,57500.0
2012-04-30 10:50:00,15.41,15.49,15.41,15.49,57300.0,15.0123,15.0902,15.0123,15.0902,57300.0
2012-04-30 11:00:00,15.49,15.55,15.44,15.45,168700.0,15.0902,15.1487,15.0415,15.0513,168700.0
2012-04-30 11:10:00,15.45,15.45,15.39,15.41,128600.0,15.0513,15.0513,14.9928,15.0123,128600.0
2012-04-30 11:20:00,15.42,15.45,15.4,15.42,142000.0,15.022,15.0513,15.0026,15.022,142000.0
2012-04-30 11:30:00,15.43,15.44,15.37,15.39,101700.0,15.0318,15.0415,14.9733,14.9928,101700.0
2012-04-30 11:40:00,15.4,15.43,15.37,15.37,69400.0,15.0026,15.0318,14.9733,14.9733,69400.0
2012-04-30 11:50:00,15.38,15.42,15.37,15.4,58900.0,14.9831,15.022,14.9733,15.0026,58900.0
2012-04-30 12:00:00,15.4,15.41,15.36,15.39,33300.0,15.0026,15.0123,14.9636,14.9928,33300.0
2012-04-30 12:10:00,15.39,15.4,15.37,15.39,36600.0,14.9928,15.0026,14.9733,14.9928,36600.0
2012-04-30 12:20:00,15.39,15.4,15.38,15.4,29300.0,14.9928,15.0026,14.9831,15.0026,29300.0
2012-04-30 12:30:00,15.4,15.4,15.33,15.33,62800.0,15.0026,15.0026,14.9344,14.9344,62800.0
2012-04-30 12:40:00,15.33,15.39,15.33,15.39,30400.0,14.9344,14.9928,14.9344,14.9928,30400.0
2012-04-30 12:50:00,15.4,15.4,15.39,15.4,22600.0,15.0026,15.0026,14.9928,15.0026,22600.0
2012-04-30 13:00:00,15.39,15.4,15.35,15.36,63900.0,14.9928,15.0026,14.9538,14.9636,63900.0
2012-04-30 13:10:00,15.36,15.37,15.34,15.36,39500.0,14.9636,14.9733,14.9441,14.9636,39500.0
2012-04-30 13:20:00,15.37,15.37,15.34,15.36,45100.0,14.9733,14.9733,14.9441,14.9636,45100.0
2012-04-30 13:30:00,15.37,15.38,15.33,15.35,64400.0,14.9733,14.9831,14.9344,14.9538,64400.0
2012-04-30 13:40:00,15.35,15.38,15.34,15.38,36300.0,14.9538,14.9831,14.9441,14.9831,36300.0
2012-04-30 13:50:00,15.37,15.39,15.34,15.37,62500.0,14.9733,14.9928,14.9441,14.9733,62500.0
2012-04-30 14:00:00,15.37,15.38,15.36,15.36,28700.0,14.9733,14.9831,14.9636,14.9636,28700.0
2012-04-30 14:10:00,15.36,15.4,15.33,15.35,99400.0,14.9636,15.0026,14.9344,14.9538,99400.0
2012-04-30 14:20:00,15.35,15.38,15.31,15.31,73300.0,14.9538,14.9831,14.9149,14.9149,73300.0
2012-04-30 14:30:00,15.31,15.35,15.31,15.31,64700.0,14.9149,14.9538,14.9149,14.9149,64700.0
2012-04-30 14:40:00,15.31,15.34,15.31,15.34,72600.0,14.9149,14.9441,14.9149,14.9441,72600.0
2012-04-30 14:50:00,15.34,15.35,15.33,15.35,47200.0,14.9441,14.9538,14.9344,14.9538,47200.0
2012-04-30 15:00:00,15.35,15.36,15.34,15.34,62200.0,14.9538,14.9636,14.9441,14.9441,62200.0
2012-04-30 15:10:00,15.34,15.35,15.34,15.35,44200.0,14.9441,14.9538,14.9441,14.9538,44200.0
2012-04-30 15:20:00,15.34,15.35,15.34,15.35,76100.0,14.9441,14.9538,14.9441,14.9538,76100.0
2012-04-30 15:30:00,15.34,15.39,15.34,15.39,112500.0,14.9441,14.9928,14.9441,14.9928,112500.0
2012-04-30 15:40:00,15.39,15.43,15.38,15.42,154300.0,14.9928,15.0318,14.9831,15.022,154300.0
2012-04-30 15:50:00,15.43,15.43,15.38,15.39,445500.0,15.0318,15.0318,14.9831,14.9928,445500.0
2012-05-01 09:30:00,15.35,15.57,15.24,15.53,228700.0,14.9538,15.1682,14.8467,15.1292,228700.0
2012-05-01 09:40:00,15.53,15.61,15.53,15.54,70000.0,15.1292,15.2071,15.1292,15.1389,70000.0
2012-05-01 09:50:00,15.53,15.57,15.51,15.52,78000.0,15.1292,15.1682,15.1097,15.1195,78000.0
2012-05-01 10:00:00,15.53,15.64,15.53,15.64,112200.0,15.1292,15.2364,15.1292,15.2364,112200.0
2012-05-01 10:10:00,15.63,15.63,15.55,15.6,220800.0,15.2266,15.2266,15.1487,15.1974,220800.0
2012-05-01 10:20:00,15.61,15.65,15.59,15.61,108300.0,15.2071,15.2461,15.1876,15.2071,108300.0
2012-05-01 10:30:00,15.61,15.61,15.53,15.54,72800.0,15.2071,15.2071,15.1292,15.1389,72800.0
2012-05-01 10:40:00,15.55,15.59,15.54,15.58,56300.0,15.1487,15.1876,15.1389,15.1779,56300.0
2012-05-01 10:50:00,15.59,15.59,15.54,15.54,37700.0,15.1876,15.1876,15.1389,15.1389,37700.0
2012-05-01 11:00:00,15.54,15.54,15.51,15.53,136100.0,15.1389,15.1389,15.1097,15.1292,136100.0
2012-05-01 11:10:00,15.52,15.53,15.52,15.53,43300.0,15.1195,15.1292,15.1195,15.1292,43300.0
2012-05-01 11:20:00,15.52,15.53,15.52,15.52,110700.0,15.1195,15.1292,15.1195,15.1195,110700.0
2012-05-01 11:30:00,15.53,15.57,15.52,15.56,104100.0,15.1292,15.1682,15.1195,15.1584,104100.0
2012-05-01 11:40:00,15.56,15.6,15.55,15.6,148600.0,15.1584,15.1974,15.1487,15.1974,148600.0
2012-05-01 11:50:00,15.6,15.62,15.59,15.61,92200.0,15.1974,15.2169,15.1876,15.2071,92200.0
2012-05-01 12:00:00,15.61,15.61,15.54,15.54,49300.0,15.2071,15.2071,15.1389,15.1389,49300.0
2012-05-01 12:10:00,15.54,15.57,15.52,15.57,101100.0,15.1389,15.1682,15.1195,15.1682,101100.0
2012-05-01 12:20:00,15.57,15.58,15.56,15.57,77500.0,15.1682,15.1779,15.1584,15.1682,77500.0
2012-05-01 12:30:00,15.57,15.57,15.56,15.57,27100.0,15.1682,15.1682,15.1584,15.1682,27100.0
2012-05-01 12:40:00,15.57,15.57,15.56,15.56,29500.0,15.1682,15.1682,15.1584,15.1584,29500.0
2012-05-01 12:50:00,15.57,15.57,15.54,15.55,66600.0,15.1682,15.1682,15.1389,15.1487,66600.0
2012-05-01 13:00:00,15.54,15.55,15.54,15.54,21100.0,15.1389,15.1487,15.1389,15.1389,21100.0
2012-05-01 13:10:00,15.54,15.55,15.53,15.54,53100.0,15.1389,15.1487,15.1292,15.1389,53100.0
2012-05-01 13:20:00,15.54,15.54,15.52,15.52,42800.0,15.1389,15.1389,15.1195,15.1195,42800.0
2012-05-01 13:30:00,15.52,15.54,15.5,15.5,111100.0,15.1195,15.1389,15.1,15.1,111100.0
2012-05-01 13:40:00,15.5,15.51,15.48,15.49,38800.0,15.1,15.1097,15.0805,15.0902,38800.0
2012-05-01 13:50:00,15.48,15.58,15.48,15.58,169900.0,15.0805,15.1779,15.0805,15.1779,169900.0
2012-05-01 14:00:00,15.58,15.58,15.57,15.58,48200.0,15.1779,15.1779,15.1682,15.1779,48200.0
2012-05-01 14:10:00,15.58,15.59,15.54,15.59,113100.0,15.1779,15.1876,15.1389,15.1876,113100.0
2012-05-01 14:20:00,15.59,15.59,15.51,15.53,116100.0,15.1876,15.1876,15.1097,15.1292,116100.0
2012-05-01 14:30:00,15.53,15.58,15.52,15.58,80100.0,15.1292,15.1779,15.1195,15.1779,80100.0
2012-05-01 14:40:00,15.58,15.58,15.52,15.53,143500.0,15.1779,15.1779,15.1195,15.1292,143500.0
2012-05-01 14:50:00,15.53,15.54,15.52,15.53,55400.0,15.1292,15.1389,15.1195,15.1292,55400.0
2012-05-01 15:00:00,15.52,15.6,15.52,15.59,177200.0,15.1195,15.1974,15.1195,15.1876,177200.0
2012-05-01 15:10:00,15.59,15.6,15.56,15.58,121600.0,15.1876,15.1974,15.1584,15.1779,121600.0
2012-05-01 15:20:00,15.59,15.6,15.53,15.56,234700.0,15.1876,15.1974,15.1292,15.1584,234700.0
2012-05-01 15:30:00,15.57,15.57,15.55,15.56,153300.0,15.1682,15.1682,15.1487,15.1584,153300.0
2012-05-01 15:40:00,15.56,15.57,15.52,15.57,208400.0,15.1584,15.1682,15.1195,15.1682,208400.0
2012-05-01 15:50:00,15.57,15.58,15.52,15.53,361400.0,15.1682,15.1779,15.1195,15.1292,361400.0
2012-05-02 09:30:00,15.26,15.49,15.25,15.35,118100.0,14.8662,15.0902,14.8564,14.9538,118100.0
2012-05-02 09:40:00,15.35,15.42,15.27,15.4,100100.0,14.9538,15.022,14.8759,15.0026,100100.0
2012-05-02 09:50:00,15.4,15.51,15.39,15.51,160500.0,15.0026,15.1097,14.9928,15.1097,160500.0
2012-05-02 10:00:00,15.5,15.51,15.35,15.49,303700.0,15.1,15.1097,14.9538,15.0902,303700.0
2012-05-02 10:10:00,15.49,15.52,15.42,15.45,98200.0,15.0902,15.1195,15.022,15.0513,98200.0
2012-05-02 10:20:00,15.44,15.47,15.43,15.45,56000.0,15.0415,15.0707,15.0318,15.0513,56000.0
2012-05-02 10:30:00,15.44,15.5,15.41,15.49,142100.0,15.0415,15.1,15.0123,15.0902,142100.0
2012-05-02 10:40:00,15.49,15.54,15.49,15.5,27700.0,15.0902,15.1389,15.0902,15.1,27700.0
2012-05-02 10:50:00,15.5,15.51,15.49,15.5,70100.0,15.1,15.1097,15.0902,15.1,70100.0
2012-05-02 11:00:00,15.5,15.59,15.5,15.56,120600.0,15.1,15.1876,15.1,15.1584,120600.0
2012-05-02 11:10:00,15.56,15.63,15.55,15.6,221600.0,15.1584,15.2266,15.1487,15.1974,221600.0
2012-05-02 11:20:00,15.6,15.62,15.6,15.62,75600.0,15.1974,15.2169,15.1974,15.2169,75600.0
2012-05-02 11:30:00,15.62,15.62,15.59,15.6,102200.0,15.2169,15.2169,15.1876,15.1974,102200.0
2012-05-02 11:40:00,15.6,15.61,15.6,15.61,21000.0,15.1974,15.2071,15.1974,15.2071,21000.0
2012-05-02 11:50:00,15.61,15.61,15.6,15.6,94900.0,15.2071,15.2071,15.1974,15.1974,94900.0
2012-05-02 12:00:00,15.6,15.61,15.55,15.6,236600.0,15.1974,15.2071,15.1487,15.1974,236600.0
2012-05-02 12:10:00,15.61,15.68,15.6,15.64,163800.0,15.2071,15.2753,15.1974,15.2364,163800.0
2012-05-02 12:20:00,15.65,15.67,15.61,15.61,47800.0,15.2461,15.2656,15.2071,15.2071,47800.0
2012-05-02 12:30:00,15.61,15.62,15.59,15.59,113700.0,15.2071,15.2169,15.1876,15.1876,113700.0
2012-05-02 12:40:00,15.59,15.63,15.59,15.62,339200.0,15.1876,15.2266,15.1876,15.2169,339200.0
2012-05-02 12:50:00,15.63,15.67,15.63,15.64,89100.0,15.2266,15.2656,15.2266,15.2364,89100.0
2012-05-02 13:00:00,15.65,15.66,15.63,15.65,82900.0,15.2461,15.2558,15.2266,15.2461,82900.0
2012-05-02 13:10:00,15.65,15.69,15.62,15.65,172200.0,15.2461,15.2851,15.2169,15.2461,172200.0
2012-05-02 13:20:00,15.65,15.71,15.64,15.7,400500.0,15.2461,15.3046,15.2364,15.2948,400500.0
2012-05-02 13:30:00,15.7,15.76,15.65,15.73,289800.0,15.2948,15.3533,15.2461,15.324,289800.0
2012-05-02 13:40:00,15.73,15.77,15.71,15.75,64800.0,15.324,15.363,15.3046,15.3435,64800.0
2012-05-02 13:50:00,15.75,15.79,15.75,15.79,91000.0,15.3435,15.3825,15.3435,15.3825,91000.0
2012-05-02 14:00:00,15.78,16.02,15.77,15.95,744400.0,15.3727,15.6066,15.363,15.5384,744400.0
2012-05-02 14:10:00,15.94,15.95,15.87,15.88,209000.0,15.5286,15.5384,15.4604,15.4702,209000.0
2012-05-02 14:20:00,15.87,15.9,15.84,15.87,149800.0,15.4604,15.4896,15.4312,15.4604,149800.0
2012-05-02 14:30:00,15.88,15.88,15.82,15.82,142700.0,15.4702,15.4702,15.4117,15.4117,142700.0
2012-05-02 14:40:00,15.82,15.83,15.79,15.8,110700.0,15.4117,15.4215,15.3825,15.3922,110700.0
2012-05-02 14:50:00,15.8,15.81,15.79,15.81,155600.0,15.3922,15.402,15.3825,15.402,155600.0
2012-05-02 15:00:00,15.8,15.86,15.79,15.82,231400.0,15.3922,15.4507,15.3825,15.4117,231400.0
2012-05-02 15:10:00,15.82,15.86,15.8,15.83,222900.0,15.4117,15.4507,15.3922,15.4215,222900.0
2012-05-02 15:20:00,15.83,15.89,15.82,15.89,522900.0,15.4215,15.4799,15.4117,15.4799,522900.0
2012-05-02 15:30:00,15.88,15.91,15.86,15.87,229000.0,15.4702,15.4994,15.4507,15.4604,229000.0
2012-05-02 15:40:00,15.86,15.94,15.85,15.89,456800.0,15.4507,15.5286,15.4409,15.4799,456800.0
2012-05-02 15:50:00,15.88,15.89,15.86,15.87,584700.0,15.4702,15.4799,15.4507,15.4604,584700.0
2012-05-03 09:30:00,15.83,15.86,15.7,15.81,172800.0,15.4215,15.4507,15.2948,15.402,172800.0
2012-05-03 09:40:00,15.8,15.8,15.71,15.79,172300.0,15.3922,15.3922,15.3046,15.3825,172300.0
2012-05-03 09:50:00,15.78,15.84,15.78,15.82,227700.0,15.3727,15.4312,15.3727,15.4117,227700.0
2012-05-03 10:00:00,15.82,15.82,15.74,15.76,270300.0,15.4117,15.4117,15.3338,15.3533,270300.0
2012-05-03 10:10:00,15.77,15.82,15.76,15.81,425700.0,15.363,15.4117,15.3533,15.402,425700.0
2012-05-03 10:20:00,15.81,15.84,15.77,15.81,164200.0,15.402,15.4312,15.363,15.402,164200.0
2012-05-03 10:30:00,15.82,15.87,15.8,15.87,306500.0,15.4117,15.4604,15.3922,15.4604,306500.0
2012-05-03 10:40:00,15.86,15.91,15.78,15.86,419900.0,15.4507,15.4994,15.3727,15.4507,419900.0
2012-05-03 10:50:00,15.85,15.94,15.82,15.9,330000.0,15.4409,15.5286,15.4117,15.4896,330000.0
2012-05-03 11:00:00,15.9,16.0,15.85,16.0,346600.0,15.4896,15.5871,15.4409,15.5871,346600.0
2012-05-03 11:10:00,16.0,16.03,15.97,16.0,444600.0,15.5871,15.6163,15.5578,15.5871,444600.0
2012-05-03 11:20:00,15.99,16.06,15.98,16.01,239100.0,15.5773,15.6455,15.5676,15.5968,239100.0
2012-05-03 11:30:00,16.0,16.01,15.86,15.86,141300.0,15.5871,15.5968,15.4507,15.4507,141300.0
2012-05-03 11:40:00,15.86,15.87,15.78,15.81,230600.0,15.4507,15.4604,15.3727,15.402,230600.0
2012-05-03 11:50:00,15.81,15.86,15.8,15.84,238500.0,15.402,15.4507,15.3922,15.4312,238500.0
2012-05-03 12:00:00,15.84,15.89,15.82,15.85,266000.0,15.4312,15.4799,15.4117,15.4409,266000.0
2012-05-03 12:10:00,15.85,15.86,15.81,15.82,221300.0,15.4409,15.4507,15.402,15.4117,221300.0
2012-05-03 12:20:00,15.82,15.82,15.77,15.77,356000.0,15.4117,15.4117,15.363,15.363,356000.0
2012-05-03 12:30:00,15.77,15.77,15.71,15.75,143300.0,15.363,15.363,15.3046,15.3435,143300.0
2012-05-03 12:40:00,15.75,15.78,15.75,15.78,106800.0,15.3435,15.3727,15.3435,15.3727,106800.0
2012-05-03 12:50:00,15.77,15.79,15.75,15.75,234000.0,15.363,15.3825,15.3435,15.3435,234000.0
2012-05-03 13:00:00,15.75,15.81,15.75,15.78,102100.0,15.3435,15.402,15.3435,15.3727,102100.0
2012-05-03 13:10:00,15.78,15.79,15.74,15.77,203200.0,15.3727,15.3825,15.3338,15.363,203200.0
2012-05-03 13:20:00,15.77,15.77,15.74,15.76,209000.0,15.363,15.363,15.3338,15.3533,209000.0
2012-05-03 13:30:00,15.76,15.76,15.68,15.69,212500.0,15.3533,15.3533,15.2753,15.2851,212500.0
2012-05-03 13:40:00,15.69,15.7,15.6,15.61,185400.0,15.2851,15.2948,15.1974,15.2071,185400.0
2012-05-03 13:50:00,15.61,15.67,15.6,15.65,204500.0,15.2071,15.2656,15.1974,15.2461,204500.0
2012-05-03 14:00:00,15.65,15.66,15.65,15.65,34100.0,15.2461,15.2558,15.2461,15.2461,34100.0
2012-05-03 14:10:00,15.65,15.67,15.64,15.65,122100.0,15.2461,15.2656,15.2364,15.2461,122100.0
2012-05-03 14:20:00,15.66,15.68,15.65,15.67,89700.0,15.2558,15.2753,15.2461,15.2656,89700.0
2012-05-03 14:30:00,15.67,15.69,15.66,15.69,91800.0,15.2656,15.2851,15.2558,15.2851,91800.0
2012-05-03 14:40:00,15.68,15.71,15.68,15.7,241400.0,15.2753,15.3046,15.2753,15.2948,241400.0
2012-05-03 14:50:00,15.71,15.71,15.7,15.7,66000.0,15.3046,15.3046,15.2948,15.2948,66000.0
2012-05-03 15:00:00,15.7,15.71,15.69,15.7,85500.0,15.2948,15.3046,15.2851,15.2948,85500.0
2012-05-03 15:10:00,15.7,15.72,15.65,15.65,160100.0,15.2948,15.3143,15.2461,15.2461,160100.0
2012-05-03 15:20:00,15.65,15.68,15.63,15.65,164700.0,15.2461,15.2753,15.2266,15.2461,164700.0
2012-05-03 15:30:00,15.66,15.68,15.64,15.65,167900.0,15.2558,15.2753,15.2364,15.2461,167900.0
2012-05-03 15:40:00,15.65,15.68,15.62,15.62,187200.0,15.2461,15.2753,15.2169,15.2169,187200.0
2012-05-03 15:50:00,15.63,15.67,15.63,15.66,314200.0,15.2266,15.2656,15.2266,15.2558,314200.0
2012-05-04 09:30:00,15.48,15.56,15.38,15.51,233300.0,15.0805,15.1584,14.9831,15.1097,233300.0
2012-05-04 09:40:00,15.51,15.58,15.46,15.56,138200.0,15.1097,15.1779,15.061,15.1584,138200.0
2012-05-04 09:50:00,15.55,15.61,15.47,15.47,159000.0,15.1487,15.2071,15.0707,15.0707,159000.0
2012-05-04 10:00:00,15.47,15.5,15.43,15.44,117700.0,15.0707,15.1,15.0318,15.0415,117700.0
2012-05-04 10:10:00,15.43,15.47,15.39,15.4,241300.0,15.0318,15.0707,14.9928,15.0026,241300.0
2012-05-04 10:20:00,15.4,15.44,15.39,15.4,272300.0,15.0026,15.0415,14.9928,15.0026,272300.0
2012-05-04 10:30:00,15.4,15.43,15.36,15.4,151600.0,15.0026,15.0318,14.9636,15.0026,151600.0
2012-05-04 10:40:00,15.4,15.43,15.37,15.43,293100.0,15.0026,15.0318,14.9733,15.0318,293100.0
2012-05-04 10:50:00,15.43,15.45,15.4,15.41,271500.0,15.0318,15.0513,15.0026,15.0123,271500.0
2012-05-04 11:00:00,15.41,15.43,15.39,15.4,207200.0,15.0123,15.0318,14.9928,15.0026,207200.0
2012-05-04 11:10:00,15.4,15.41,15.37,15.4,184100.0,15.0026,15.0123,14.9733,15.0026,184100.0
2012-05-04 11:20:00,15.39,15.4,15.29,15.31,86500.0,14.9928,15.0026,14.8954,14.9149,86500.0
2012-05-04 11:30:00,15.31,15.33,15.22,15.25,164700.0,14.9149,14.9344,14.8272,14.8564,164700.0
2012-05-04 11:40:00,15.25,15.26,15.17,15.21,186800.0,14.8564,14.8662,14.7785,14.8175,186800.0
2012-05-04 11:50:00,15.2,15.21,15.11,15.12,125600.0,14.8077,14.8175,14.72,14.7298,125600.0
2012-05-04 12:00:00,15.12,15.2,15.11,15.2,79000.0,14.7298,14.8077,14.72,14.8077,79000.0
2012-05-04 12:10:00,15.21,15.24,15.17,15.19,203800.0,14.8175,14.8467,14.7785,14.798,203800.0
2012-05-04 12:20:00,15.19,15.2,15.12,15.16,73100.0,14.798,14.8077,14.7298,14.7687,73100.0
2012-05-04 12:30:00,15.17,15.17,15.1,15.1,42900.0,14.7785,14.7785,14.7103,14.7103,42900.0
2012-05-04 12:40:00,15.1,15.11,15.09,15.1,59900.0,14.7103,14.72,14.7006,14.7103,59900.0
2012-05-04 12:50:00,15.1,15.11,15.08,15.08,77500.0,14.7103,14.72,14.6908,14.6908,77500.0
2012-05-04 13:00:00,15.09,15.15,15.08,15.14,106700.0,14.7006,14.759,14.6908,14.7493,106700.0
2012-05-04 13:10:00,15.13,15.14,15.07,15.1,129700.0,14.7395,14.7493,14.6811,14.7103,129700.0
2012-05-04 13:20:00,15.1,15.1,15.08,15.08,39000.0,14.7103,14.7103,14.6908,14.6908,39000.0
2012-05-04 13:30:00,15.09,15.11,15.08,15.11,37500.0,14.7006,14.72,14.6908,14.72,37500.0
2012-05-04 13:40:00,15.11,15.15,15.11,15.14,84100.0,14.72,14.759,14.72,14.7493,84100.0
2012-05-04 13:50:00,15.14,15.24,15.14,15.18,191800.0,14.7493,14.8467,14.7493,14.7882,191800.0
2012-05-04 14:00:00,15.17,15.18,15.17,15.17,50900.0,14.7785,14.7882,14.7785,14.7785,50900.0
2012-05-04 14:10:00,15.17,15.17,15.14,15.17,122700.0,14.7785,14.7785,14.7493,14.7785,122700.0
2012-05-04 14:20:00,15.17,15.17,15.16,15.16,39900.0,14.7785,14.7785,14.7687,14.7687,39900.0
2012-05-04 14:30:00,15.17,15.17,15.12,15.12,147000.0,14.7785,14.7785,14.7298,14.7298,147000.0
2012-05-04 14:40:00,15.13,15.17,15.12,15.16,162800.0,14.7395,14.7785,14.7298,14.7687,162800.0
2012-05-04 14:50:00,15.16,15.16,15.11,15.14,131200.0,14.7687,14.7687,14.72,14.7493,131200.0
2012-05-04 15:00:00,15.13,15.15,15.13,15.14,50800.0,14.7395,14.759,14.7395,14.7493,50800.0
2012-05-04 15:10:00,15.15,15.15,15.1,15.11,105500.0,14.759,14.759,14.7103,14.72,105500.0
2012-05-04 15:20:00,15.11,15.11,15.07,15.08,147600.0,14.72,14.72,14.6811,14.6908,147600.0
2012-05-04 15:30:00,15.09,15.13,15.08,15.12,183200.0,14.7006,14.7395,14.6908,14.7298,183200.0
2012-05-04 15:40:00,15.13,15.19,15.11,15.19,416000.0,14.7395,14.798,14.72,14.798,416000.0
2012-05-04 15:50:00,15.18,15.22,15.12,15.12,1016000.0,14.7882,14.8272,14.7298,14.7298,1016000.0
2012-05-07 09:30:00,15.37,15.38,15.0,15.02,439400.0,14.9733,14.9831,14.6129,14.6324,439400.0
2012-05-07 09:40:00,15.02,15.17,15.02,15.09,263900.0,14.6324,14.7785,14.6324,14.7006,263900.0
2012-05-07 09:50:00,15.09,15.19,15.08,15.11,125800.0,14.7006,14.798,14.6908,14.72,125800.0
2012-05-07 10:00:00,15.1,15.11,15.02,15.05,246000.0,14.7103,14.72,14.6324,14.6616,246000.0
2012-05-07 10:10:00,15.05,15.11,14.98,15.11,162500.0,14.6616,14.72,14.5934,14.72,162500.0
2012-05-07 10:20:00,15.1,15.17,15.08,15.09,72200.0,14.7103,14.7785,14.6908,14.7006,72200.0
2012-05-07 10:30:00,15.09,15.1,15.03,15.03,52000.0,14.7006,14.7103,14.6421,14.6421,52000.0
2012-05-07 10:40:00,15.04,15.04,14.9,14.96,289300.0,14.6518,14.6518,14.5155,14.5739,289300.0
2012-05-07 10:50:00,14.97,14.99,14.83,14.87,171700.0,14.5836,14.6031,14.4473,14.4862,171700.0
2012-05-07 11:00:00,14.87,14.95,14.87,14.91,113500.0,14.4862,14.5642,14.4862,14.5252,113500.0
2012-05-07 11:10:00,14.91,14.95,14.85,14.89,191500.0,14.5252,14.5642,14.4667,14.5057,191500.0
2012-05-07 11:20:00,14.89,14.91,14.8,14.81,107200.0,14.5057,14.5252,14.418,14.4278,107200.0
2012-05-07 11:30:00,14.82,14.83,14.78,14.8,192700.0,14.4375,14.4473,14.3986,14.418,192700.0
2012-05-07 11:40:00,14.81,14.82,14.75,14.78,106600.0,14.4278,14.4375,14.3693,14.3986,106600.0
2012-05-07 11:50:00,14.78,14.79,14.74,14.79,130800.0,14.3986,14.4083,14.3596,14.4083,130800.0
2012-05-07 12:00:00,14.79,14.88,14.78,14.87,121400.0,14.4083,14.496,14.3986,14.4862,121400.0
2012-05-07 12:10:00,14.87,14.87,14.82,14.85,141200.0,14.4862,14.4862,14.4375,14.4667,141200.0
2012-05-07 12:20:00,14.85,14.9,14.84,14.89,208500.0,14.4667,14.5155,14.457,14.5057,208500.0
2012-05-07 12:30:00,14.9,14.96,14.89,14.94,140600.0,14.5155,14.5739,14.5057,14.5544,140600.0
2012-05-07 12:40:00,14.94,14.97,14.92,14.96,108300.0,14.5544,14.5836,14.5349,14.5739,108300.0
2012-05-07 12:50:00,14.96,14.97,14.93,14.95,54100.0,14.5739,14.5836,14.5447,14.5642,54100.0
2012-05-07 13:00:00,14.95,15.02,14.94,15.02,102700.0,14.5642,14.6324,14.5544,14.6324,102700.0
2012-05-07 13:10:00,15.02,15.11,15.0,15.1,123100.0,14.6324,14.72,14.6129,14.7103,123100.0
2012-05-07 13:20:00,15.1,15.2,15.09,15.13,467600.0,14.7103,14.8077,14.7006,14.7395,467600.0
2012-05-07 13:30:00,15.13,15.15,15.03,15.11,333800.0,14.7395,14.759,14.6421,14.72,333800.0
2012-05-07 13:40:00,15.11,15.13,15.08,15.09,70200.0,14.72,14.7395,14.6908,14.7006,70200.0
2012-05-07 13:50:00,15.09,15.13,15.04,15.07,102600.0,14.7006,14.7395,14.6518,14.6811,102600.0
2012-05-07 14:00:00,15.07,15.11,15.06,15.11,76900.0,14.6811,14.72,14.6713,14.72,76900.0
2012-05-07 14:10:00,15.11,15.11,15.04,15.06,188500.0,14.72,14.72,14.6518,14.6713,188500.0
2012-05-07 14:20:00,15.06,15.08,15.02,15.02,99200.0,14.6713,14.6908,14.6324,14.6324,99200.0
2012-05-07 14:30:00,15.03,15.05,15.02,15.02,83000.0,14.6421,14.6616,14.6324,14.6324,83000.0
2012-05-07 14:40:00,15.02,15.13,15.02,15.08,238500.0,14.6324,14.7395,14.6324,14.6908,238500.0
2012-05-07 14:50:00,15.08,15.16,15.08,15.12,111700.0,14.6908,14.7687,14.6908,14.7298,111700.0
2012-05-07 15:00:00,15.12,15.14,15.09,15.1,154800.0,14.7298,14.7493,14.7006,14.7103,154800.0
2012-05-07 15:10:00,15.1,15.12,15.08,15.11,186900.0,14.7103,14.7298,14.6908,14.72,186900.0
2012-05-07 15:20:00,15.1,15.15,15.07,15.08,269900.0,14.7103,14.759,14.6811,14.6908,269900.0
2012-05-07 15:30:00,15.07,15.17,15.07,15.12,190800.0,14.6811,14.7785,14.6811,14.7298,190800.0
2012-05-07 15:40:00,15.12,15.17,15.12,15.14,345100.0,14.7298,14.7785,14.7298,14.7493,345100.0
2012-05-07 15:50:00,15.15,15.16,15.07,15.12,596900.0,14.759,14.7687,14.6811,14.7298,596900.0
2012-05-08 09:30:00,14.25,14.45,14.25,14.36,1509700.0,13.8822,14.0771,13.8822,13.9894,1509700.0
2012-05-08 09:40:00,14.35,14.57,14.34,14.43,1074300.0,13.9797,14.194,13.9699,14.0576,1074300.0
2012-05-08 09:50:00,14.42,14.45,14.26,14.33,818200.0,14.0478,14.0771,13.892,13.9602,818200.0
2012-05-08 10:00:00,14.34,14.34,14.1,14.13,720300.0,13.9699,13.9699,13.7361,13.7653,720300.0
2012-05-08 10:10:00,14.14,14.14,14.0,14.03,916400.0,13.7751,13.7751,13.6387,13.6679,916400.0
2012-05-08 10:20:00,14.02,14.05,13.9,13.9,819400.0,13.6582,13.6874,13.5413,13.5413,819400.0
2012-05-08 10:30:00,13.91,14.04,13.83,14.02,733000.0,13.551,13.6777,13.4731,13.6582,733000.0
2012-05-08 10:40:00,14.02,14.13,13.92,13.97,666700.0,13.6582,13.7653,13.5607,13.6095,666700.0
2012-05-08 10:50:00,13.96,14.1,13.91,14.02,609200.0,13.5997,13.7361,13.551,13.6582,609200.0
2012-05-08 11:00:00,14.02,14.06,13.97,14.05,435800.0,13.6582,13.6971,13.6095,13.6874,435800.0
2012-05-08 11:10:00,14.04,14.15,14.04,14.14,366400.0,13.6777,13.7848,13.6777,13.7751,366400.0
2012-05-08 11:20:00,14.13,14.28,14.09,14.28,437100.0,13.7653,13.9115,13.7264,13.9115,437100.0
2012-05-08 11:30:00,14.28,14.3,14.22,14.26,559700.0,13.9115,13.9309,13.853,13.892,559700.0
2012-05-08 11:40:00,14.26,14.27,14.16,14.18,319200.0,13.892,13.9017,13.7946,13.814,319200.0
2012-05-08 11:50:00,14.19,14.22,14.18,14.19,198500.0,13.8238,13.853,13.814,13.8238,198500.0
2012-05-08 12:00:00,14.18,14.22,14.15,14.21,227400.0,13.814,13.853,13.7848,13.8433,227400.0
2012-05-08 12:10:00,14.21,14.25,14.19,14.25,164700.0,13.8433,13.8822,13.8238,13.8822,164700.0
2012-05-08 12:20:00,14.25,14.25,14.15,14.16,155900.0,13.8822,13.8822,13.7848,13.7946,155900.0
2012-05-08 12:30:00,14.16,14.19,14.1,14.18,227800.0,13.7946,13.8238,13.7361,13.814,227800.0
2012-05-08 12:40:00,14.2,14.55,14.16,14.5,1305400.0,13.8335,14.1745,13.7946,14.1258,1305400.0
2012-05-08 12:50:00,14.5,14.53,14.39,14.46,452800.0,14.1258,14.155,14.0186,14.0868,452800.0
2012-05-08 13:00:00,14.46,14.57,14.44,14.5,497600.0,14.0868,14.194,14.0673,14.1258,497600.0
2012-05-08 13:10:00,14.5,14.57,14.47,14.53,236300.0,14.1258,14.194,14.0966,14.155,236300.0
2012-05-08 13:20:00,14.53,14.67,14.5,14.66,391200.0,14.155,14.2914,14.1258,14.2816,391200.0
2012-05-08 13:30:00,14.65,14.69,14.57,14.59,499900.0,14.2719,14.3109,14.194,14.2135,499900.0
2012-05-08 13:40:00,14.59,14.62,14.5,14.51,403300.0,14.2135,14.2427,14.1258,14.1355,403300.0
2012-05-08 13:50:00,14.5,14.51,14.37,14.4,367700.0,14.1258,14.1355,13.9991,14.0284,367700.0
2012-05-08 14:00:00,14.39,14.41,14.35,14.39,340800.0,14.0186,14.0381,13.9797,14.0186,340800.0
2012-05-08 14:10:00,14.38,14.39,14.32,14.33,204600.0,14.0089,14.0186,13.9504,13.9602,204600.0
2012-05-08 14:20:00,14.33,14.41,14.3,14.39,218800.0,13.9602,14.0381,13.9309,14.0186,218800.0
2012-05-08 14:30:00,14.4,14.44,14.37,14.38,174600.0,14.0284,14.0673,13.9991,14.0089,174600.0
2012-05-08 14:40:00,14.39,14.43,14.32,14.42,295700.0,14.0186,14.0576,13.9504,14.0478,295700.0
2012-05-08 14:50:00,14.42,14.48,14.4,14.48,204100.0,14.0478,14.1063,14.0284,14.1063,204100.0
2012-05-08 15:00:00,14.48,14.48,14.37,14.37,480000.0,14.1063,14.1063,13.9991,13.9991,480000.0
2012-05-08 15:10:00,14.37,14.48,14.37,14.48,261800.0,13.9991,14.1063,13.9991,14.1063,261800.0
2012-05-08 15:20:00,14.48,14.54,14.45,14.49,433500.0,14.1063,14.1647,14.0771,14.116,433500.0
2012-05-08 15:30:00,14.5,14.51,14.44,14.48,458400.0,14.1258,14.1355,14.0673,14.1063,458400.0
2012-05-08 15:40:00,14.48,14.51,14.43,14.44,450000.0,14.1063,14.1355,14.0576,14.0673,450000.0
2012-05-08 15:50:00,14.44,14.51,14.41,14.47,924400.0,14.0673,14.1355,14.0381,14.0966,924400.0
2012-05-09 09:30:00,14.32,14.33,14.01,14.05,616800.0,13.9504,13.9602,13.6484,13.6874,616800.0
2012-05-09 09:40:00,14.04,14.11,14.02,14.03,216600.0,13.6777,13.7458,13.6582,13.6679,216600.0
2012-05-09 09:50:00,14.03,14.09,14.02,14.08,283000.0,13.6679,13.7264,13.6582,13.7166,283000.0
2012-05-09 10:00:00,14.09,14.13,14.04,14.06,362300.0,13.7264,13.7653,13.6777,13.6971,362300.0
2012-05-09 10:10:00,14.06,14.11,14.04,14.09,217900.0,13.6971,13.7458,13.6777,13.7264,217900.0
2012-05-09 10:20:00,14.08,14.09,14.01,14.01,830000.0,13.7166,13.7264,13.6484,13.6484,830000.0
2012-05-09 10:30:00,14.01,14.12,14.01,14.12,332100.0,13.6484,13.7556,13.6484,13.7556,332100.0
2012-05-09 10:40:00,14.11,14.18,14.09,14.1,207800.0,13.7458,13.814,13.7264,13.7361,207800.0
2012-05-09 10:50:00,14.1,14.18,14.08,14.14,122900.0,13.7361,13.814,13.7166,13.7751,122900.0
2012-05-09 11:00:00,14.15,14.2,14.11,14.16,264200.0,13.7848,13.8335,13.7458,13.7946,264200.0
2012-05-09 11:10:00,14.16,14.25,14.15,14.2,156300.0,13.7946,13.8822,13.7848,13.8335,156300.0
2012-05-09 11:20:00,14.21,14.25,14.18,14.18,125900.0,13.8433,13.8822,13.814,13.814,125900.0
2012-05-09 11:30:00,14.19,14.25,14.14,14.25,143700.0,13.8238,13.8822,13.7751,13.8822,143700.0
2012-05-09 11:40:00,14.26,14.29,14.21,14.28,156100.0,13.892,13.9212,13.8433,13.9115,156100.0
2012-05-09 11:50:00,14.27,14.27,14.19,14.25,293500.0,13.9017,13.9017,13.8238,13.8822,293500.0
2012-05-09 12:00:00,14.26,14.27,14.24,14.25,327600.0,13.892,13.9017,13.8725,13.8822,327600.0
2012-05-09 12:10:00,14.25,14.26,14.23,14.24,170900.0,13.8822,13.892,13.8627,13.8725,170900.0
2012-05-09 12:20:00,14.24,14.26,14.2,14.23,187400.0,13.8725,13.892,13.8335,13.8627,187400.0
2012-05-09 12:30:00,14.22,14.22,14.19,14.19,95800.0,13.853,13.853,13.8238,13.8238,95800.0
2012-05-09 12:40:00,14.19,14.2,14.16,14.2,149500.0,13.8238,13.8335,13.7946,13.8335,149500.0
2012-05-09 12:50:00,14.2,14.21,14.16,14.21,175300.0,13.8335,13.8433,13.7946,13.8433,175300.0
2012-05-09 13:00:00,14.21,14.25,14.18,14.18,181100.0,13.8433,13.8822,13.814,13.814,181100.0
2012-05-09 13:10:00,14.18,14.22,14.18,14.2,143500.0,13.814,13.853,13.814,13.8335,143500.0
2012-05-09 13:20:00,14.2,14.21,14.15,14.15,273000.0,13.8335,13.8433,13.7848,13.7848,273000.0
2012-05-09 13:30:00,14.16,14.2,14.16,14.19,197300.0,13.7946,13.8335,13.7946,13.8238,197300.0
2012-05-09 13:40:00,14.19,14.21,14.18,14.19,282900.0,13.8238,13.8433,13.814,13.8238,282900.0
2012-05-09 13:50:00,14.19,14.2,14.17,14.18,281700.0,13.8238,13.8335,13.8043,13.814,281700.0
2012-05-09 14:00:00,14.18,14.19,14.15,14.16,119400.0,13.814,13.8238,13.7848,13.7946,119400.0
2012-05-09 14:10:00,14.16,14.19,14.15,14.16,193700.0,13.7946,13.8238,13.7848,13.7946,193700.0
2012-05-09 14:20:00,14.16,14.2,14.15,14.18,206600.0,13.7946,13.8335,13.7848,13.814,206600.0
2012-05-09 14:30:00,14.17,14.18,14.15,14.16,205000.0,13.8043,13.814,13.7848,13.7946,205000.0
2012-05-09 14:40:00,14.16,14.18,14.15,14.15,269600.0,13.7946,13.814,13.7848,13.7848,269600.0
2012-05-09 14:50:00,14.15,14.19,14.12,14.12,493600.0,13.7848,13.8238,13.7556,13.7556,493600.0
2012-05-09 15:00:00,14.12,14.13,14.1,14.11,205200.0,13.7556,13.7653,13.7361,13.7458,205200.0
2012-05-09 15:10:00,14.11,14.12,14.09,14.1,253100.0,13.7458,13.7556,13.7264,13.7361,253100.0
2012-05-09 15:20:00,14.09,14.11,14.03,14.04,648900.0,13.7264,13.7458,13.6679,13.6777,648900.0
2012-05-09 15:30:00,14.03,14.15,14.02,14.1,1096800.0,13.6679,13.7848,13.6582,13.7361,1096800.0
2012-05-09 15:40:00,14.1,14.15,14.09,14.13,725100.0,13.7361,13.7848,13.7264,13.7653,725100.0
2012-05-09 15:50:00,14.13,14.17,14.09,14.11,970100.0,13.7653,13.8043,13.7264,13.7458,970100.0
2012-05-10 09:30:00,14.27,14.5,14.23,14.39,409600.0,13.9017,14.1258,13.8627,14.0186,409600.0
2012-05-10 09:40:00,14.39,14.39,14.24,14.36,148700.0,14.0186,14.0186,13.8725,13.9894,148700.0
2012-05-10 09:50:00,14.38,14.38,14.29,14.29,185400.0,14.0089,14.0089,13.9212,13.9212,185400.0
2012-05-10 10:00:00,14.3,14.4,14.29,14.37,211000.0,13.9309,14.0284,13.9212,13.9991,211000.0
2012-05-10 10:10:00,14.37,14.41,14.32,14.39,259000.0,13.9991,14.0381,13.9504,14.0186,259000.0
2012-05-10 10:20:00,14.39,14.44,14.35,14.38,225500.0,14.0186,14.0673,13.9797,14.0089,225500.0
2012-05-10 10:30:00,14.38,14.45,14.32,14.45,231300.0,14.0089,14.0771,13.9504,14.0771,231300.0
2012-05-10 10:40:00,14.44,14.51,14.44,14.5,497800.0,14.0673,14.1355,14.0673,14.1258,497800.0
2012-05-10 10:50:00,14.49,14.55,14.47,14.54,343000.0,14.116,14.1745,14.0966,14.1647,343000.0
2012-05-10 11:00:00,14.55,14.58,14.52,14.54,305400.0,14.1745,14.2037,14.1453,14.1647,305400.0
2012-05-10 11:10:00,14.54,14.55,14.51,14.55,378700.0,14.1647,14.1745,14.1355,14.1745,378700.0
2012-05-10 11:20:00,14.54,14.62,14.54,14.6,317000.0,14.1647,14.2427,14.1647,14.2232,317000.0
2012-05-10 11:30:00,14.6,14.61,14.58,14.6,298700.0,14.2232,14.2329,14.2037,14.2232,298700.0
2012-05-10 11:40:00,14.6,14.61,14.57,14.57,286800.0,14.2232,14.2329,14.194,14.194,286800.0
2012-05-10 11:50:00,14.57,14.6,14.57,14.59,110500.0,14.194,14.2232,14.194,14.2135,110500.0
2012-05-10 12:00:00,14.6,14.6,14.54,14.58,202800.0,14.2232,14.2232,14.1647,14.2037,202800.0
2012-05-10 12:10:00,14.57,14.62,14.57,14.6,235200.0,14.194,14.2427,14.194,14.2232,235200.0
2012-05-10 12:20:00,14.6,14.6,14.56,14.6,138100.0,14.2232,14.2232,14.1842,14.2232,138100.0
2012-05-10 12:30:00,14.6,14.62,14.59,14.62,89200.0,14.2232,14.2427,14.2135,14.2427,89200.0
2012-05-10 12:40:00,14.62,14.71,14.61,14.68,254200.0,14.2427,14.3304,14.2329,14.3011,254200.0
2012-05-10 12:50:00,14.69,14.7,14.67,14.7,163700.0,14.3109,14.3206,14.2914,14.3206,163700.0
2012-05-10 13:00:00,14.7,14.75,14.64,14.75,277900.0,14.3206,14.3693,14.2622,14.3693,277900.0
2012-05-10 13:10:00,14.75,14.75,14.68,14.75,144300.0,14.3693,14.3693,14.3011,14.3693,144300.0
2012-05-10 13:20:00,14.75,14.78,14.71,14.76,406000.0,14.3693,14.3986,14.3304,14.3791,406000.0
2012-05-10 13:30:00,14.75,14.77,14.71,14.73,199500.0,14.3693,14.3888,14.3304,14.3498,199500.0
2012-05-10 13:40:00,14.72,14.75,14.7,14.73,204400.0,14.3401,14.3693,14.3206,14.3498,204400.0
2012-05-10 13:50:00,14.74,14.76,14.71,14.75,197100.0,14.3596,14.3791,14.3304,14.3693,197100.0
2012-05-10 14:00:00,14.74,14.75,14.7,14.74,195200.0,14.3596,14.3693,14.3206,14.3596,195200.0
2012-05-10 14:10:00,14.74,14.77,14.74,14.75,126900.0,14.3596,14.3888,14.3596,14.3693,126900.0
2012-05-10 14:20:00,14.76,14.77,14.75,14.77,136900.0,14.3791,14.3888,14.3693,14.3888,136900.0
2012-05-10 14:30:00,14.76,14.77,14.73,14.74,282400.0,14.3791,14.3888,14.3498,14.3596,282400.0
2012-05-10 14:40:00,14.75,14.77,14.74,14.75,115700.0,14.3693,14.3888,14.3596,14.3693,115700.0
2012-05-10 14:50:00,14.76,14.76,14.73,14.75,159100.0,14.3791,14.3791,14.3498,14.3693,159100.0
2012-05-10 15:00:00,14.74,14.76,14.72,14.74,191500.0,14.3596,14.3791,14.3401,14.3596,191500.0
2012-05-10 15:10:00,14.73,14.77,14.73,14.76,102500.0,14.3498,14.3888,14.3498,14.3791,102500.0
2012-05-10 15:20:00,14.76,14.76,14.7,14.75,282100.0,14.3791,14.3791,14.3206,14.3693,282100.0
2012-05-10 15:30:00,14.75,14.75,14.72,14.72,348400.0,14.3693,14.3693,14.3401,14.3401,348400.0
2012-05-10 15:40:00,14.72,14.73,14.68,14.71,534200.0,14.3401,14.3498,14.3011,14.3304,534200.0
2012-05-10 15:50:00,14.71,14.71,14.67,14.71,903400.0,14.3304,14.3304,14.2914,14.3304,903400.0
2012-05-11 09:30:00,14.62,14.72,14.55,14.7,227900.0,14.2427,14.3401,14.1745,14.3206,227900.0
2012-05-11 09:40:00,14.7,14.81,14.67,14.81,206100.0,14.3206,14.4278,14.2914,14.4278,206100.0
2012-05-11 09:50:00,14.81,14.88,14.78,14.85,303000.0,14.4278,14.496,14.3986,14.4667,303000.0
2012-05-11 10:00:00,14.85,14.96,14.83,14.85,175700.0,14.4667,14.5739,14.4473,14.4667,175700.0
2012-05-11 10:10:00,14.85,14.93,14.84,14.93,233100.0,14.4667,14.5447,14.457,14.5447,233100.0
2012-05-11 10:20:00,14.93,14.94,14.88,14.91,189500.0,14.5447,14.5544,14.496,14.5252,189500.0
2012-05-11 10:30:00,14.91,15.0,14.91,14.99,222300.0,14.5252,14.6129,14.5252,14.6031,222300.0
2012-05-11 10:40:00,14.99,15.0,14.9,14.93,176800.0,14.6031,14.6129,14.5155,14.5447,176800.0
2012-05-11 10:50:00,14.93,14.93,14.86,14.88,207500.0,14.5447,14.5447,14.4765,14.496,207500.0
2012-05-11 11:00:00,14.88,14.88,14.85,14.88,300900.0,14.496,14.496,14.4667,14.496,300900.0
2012-05-11 11:10:00,14.88,14.91,14.87,14.9,249000.0,14.496,14.5252,14.4862,14.5155,249000.0
2012-05-11 11:20:00,14.91,14.93,14.88,14.89,156600.0,14.5252,14.5447,14.496,14.5057,156600.0
2012-05-11 11:30:00,14.89,14.92,14.88,14.89,217900.0,14.5057,14.5349,14.496,14.5057,217900.0
2012-05-11 11:40:00,14.89,14.89,14.86,14.89,115100.0,14.5057,14.5057,14.4765,14.5057,115100.0
2012-05-11 11:50:00,14.89,14.89,14.88,14.89,110300.0,14.5057,14.5057,14.496,14.5057,110300.0
2012-05-11 12:00:00,14.88,14.89,14.82,14.86,253600.0,14.496,14.5057,14.4375,14.4765,253600.0
2012-05-11 12:10:00,14.86,14.86,14.81,14.82,102800.0,14.4765,14.4765,14.4278,14.4375,102800.0
2012-05-11 12:20:00,14.82,14.86,14.81,14.83,269600.0,14.4375,14.4765,14.4278,14.4473,269600.0
2012-05-11 12:30:00,14.83,14.83,14.81,14.83,56500.0,14.4473,14.4473,14.4278,14.4473,56500.0
2012-05-11 12:40:00,14.83,14.84,14.79,14.81,192800.0,14.4473,14.457,14.4083,14.4278,192800.0
2012-05-11 12:50:00,14.82,14.84,14.78,14.81,77100.0,14.4375,14.457,14.3986,14.4278,77100.0
2012-05-11 13:00:00,14.8,14.81,14.77,14.79,94200.0,14.418,14.4278,14.3888,14.4083,94200.0
2012-05-11 13:10:00,14.78,14.78,14.73,14.74,195100.0,14.3986,14.3986,14.3498,14.3596,195100.0
2012-05-11 13:20:00,14.74,14.75,14.72,14.73,94000.0,14.3596,14.3693,14.3401,14.3498,94000.0
2012-05-11 13:30:00,14.74,14.79,14.73,14.76,148600.0,14.3596,14.4083,14.3498,14.3791,148600.0
2012-05-11 13:40:00,14.76,14.77,14.74,14.75,40000.0,14.3791,14.3888,14.3596,14.3693,40000.0
2012-05-11 13:50:00,14.74,14.76,14.73,14.73,74900.0,14.3596,14.3791,14.3498,14.3498,74900.0
2012-05-11 14:00:00,14.73,14.76,14.69,14.73,159200.0,14.3498,14.3791,14.3109,14.3498,159200.0
2012-05-11 14:10:00,14.73,14.74,14.69,14.7,108100.0,14.3498,14.3596,14.3109,14.3206,108100.0
2012-05-11 14:20:00,14.7,14.71,14.69,14.7,33100.0,14.3206,14.3304,14.3109,14.3206,33100.0
2012-05-11 14:30:00,14.7,14.7,14.64,14.67,96600.0,14.3206,14.3206,14.2622,14.2914,96600.0
2012-05-11 14:40:00,14.66,14.67,14.63,14.64,141000.0,14.2816,14.2914,14.2524,14.2622,141000.0
2012-05-11 14:50:00,14.63,14.65,14.62,14.62,91400.0,14.2524,14.2719,14.2427,14.2427,91400.0
2012-05-11 15:00:00,14.63,14.64,14.59,14.61,347400.0,14.2524,14.2622,14.2135,14.2329,347400.0
2012-05-11 15:10:00,14.61,14.63,14.6,14.63,106400.0,14.2329,14.2524,14.2232,14.2524,106400.0
2012-05-11 15:20:00,14.63,14.65,14.59,14.64,241400.0,14.2524,14.2719,14.2135,14.2622,241400.0
2012-05-11 15:30:00,14.64,14.64,14.61,14.63,148200.0,14.2622,14.2622,14.2329,14.2524,148200.0
2012-05-11 15:40:00,14.63,14.63,14.57,14.59,371400.0,14.2524,14.2524,14.194,14.2135,371400.0
2012-05-11 15:50:00,14.59,14.61,14.56,14.58,456500.0,14.2135,14.2329,14.1842,14.2037,456500.0
2012-05-14 09:30:00,14.41,14.49,14.33,14.48,241300.0,14.0381,14.116,13.9602,14.1063,241300.0
2012-05-14 09:40:00,14.47,14.52,14.4,14.48,274500.0,14.0966,14.1453,14.0284,14.1063,274500.0
2012-05-14 09:50:00,14.48,14.54,14.47,14.48,279500.0,14.1063,14.1647,14.0966,14.1063,279500.0
2012-05-14 10:00:00,14.47,14.52,14.44,14.52,191500.0,14.0966,14.1453,14.0673,14.1453,191500.0
2012-05-14 10:10:00,14.51,14.55,14.48,14.54,121600.0,14.1355,14.1745,14.1063,14.1647,121600.0
2012-05-14 10:20:00,14.53,14.55,14.48,14.49,157300.0,14.155,14.1745,14.1063,14.116,157300.0
2012-05-14 10:30:00,14.5,14.56,14.5,14.5,144800.0,14.1258,14.1842,14.1258,14.1258,144800.0
2012-05-14 10:40:00,14.51,14.51,14.48,14.51,73200.0,14.1355,14.1355,14.1063,14.1355,73200.0
2012-05-14 10:50:00,14.51,14.54,14.49,14.49,134500.0,14.1355,14.1647,14.116,14.116,134500.0
2012-05-14 11:00:00,14.49,14.51,14.45,14.46,63700.0,14.116,14.1355,14.0771,14.0868,63700.0
2012-05-14 11:10:00,14.46,14.47,14.39,14.39,63100.0,14.0868,14.0966,14.0186,14.0186,63100.0
2012-05-14 11:20:00,14.4,14.51,14.39,14.46,147800.0,14.0284,14.1355,14.0186,14.0868,147800.0
2012-05-14 11:30:00,14.45,14.48,14.45,14.47,36000.0,14.0771,14.1063,14.0771,14.0966,36000.0
2012-05-14 11:40:00,14.47,14.48,14.44,14.44,49900.0,14.0966,14.1063,14.0673,14.0673,49900.0
2012-05-14 11:50:00,14.44,14.45,14.39,14.41,150800.0,14.0673,14.0771,14.0186,14.0381,150800.0
2012-05-14 12:00:00,14.42,14.48,14.41,14.46,180800.0,14.0478,14.1063,14.0381,14.0868,180800.0
2012-05-14 12:10:00,14.46,14.48,14.44,14.46,66900.0,14.0868,14.1063,14.0673,14.0868,66900.0
2012-05-14 12:20:00,14.46,14.46,14.43,14.43,55600.0,14.0868,14.0868,14.0576,14.0576,55600.0
2012-05-14 12:30:00,14.44,14.45,14.43,14.44,65700.0,14.0673,14.0771,14.0576,14.0673,65700.0
2012-05-14 12:40:00,14.44,14.46,14.44,14.46,18100.0,14.0673,14.0868,14.0673,14.0868,18100.0
2012-05-14 12:50:00,14.46,14.46,14.44,14.45,26900.0,14.0868,14.0868,14.0673,14.0771,26900.0
2012-05-14 13:00:00,14.45,14.46,14.45,14.45,64500.0,14.0771,14.0868,14.0771,14.0771,64500.0
2012-05-14 13:10:00,14.45,14.45,14.4,14.43,121500.0,14.0771,14.0771,14.0284,14.0576,121500.0
2012-05-14 13:20:00,14.43,14.44,14.42,14.42,29100.0,14.0576,14.0673,14.0478,14.0478,29100.0
2012-05-14 13:30:00,14.43,14.47,14.43,14.47,117800.0,14.0576,14.0966,14.0576,14.0966,117800.0
2012-05-14 13:40:00,14.47,14.47,14.44,14.45,72000.0,14.0966,14.0966,14.0673,14.0771,72000.0
2012-05-14 13:50:00,14.45,14.49,14.45,14.46,247200.0,14.0771,14.116,14.0771,14.0868,247200.0
2012-05-14 14:00:00,14.46,14.48,14.46,14.47,77800.0,14.0868,14.1063,14.0868,14.0966,77800.0
2012-05-14 14:10:00,14.46,14.46,14.42,14.42,51000.0,14.0868,14.0868,14.0478,14.0478,51000.0
2012-05-14 14:20:00,14.42,14.45,14.42,14.44,73800.0,14.0478,14.0771,14.0478,14.0673,73800.0
2012-05-14 14:30:00,14.45,14.46,14.41,14.44,50500.0,14.0771,14.0868,14.0381,14.0673,50500.0
2012-05-14 14:40:00,14.44,14.45,14.42,14.42,68100.0,14.0673,14.0771,14.0478,14.0478,68100.0
2012-05-14 14:50:00,14.43,14.43,14.38,14.41,98500.0,14.0576,14.0576,14.0089,14.0381,98500.0
2012-05-14 15:00:00,14.41,14.41,14.38,14.39,129000.0,14.0381,14.0381,14.0089,14.0186,129000.0
2012-05-14 15:10:00,14.39,14.41,14.37,14.39,179900.0,14.0186,14.0381,13.9991,14.0186,179900.0
2012-05-14 15:20:00,14.38,14.38,14.36,14.37,100200.0,14.0089,14.0089,13.9894,13.9991,100200.0
2012-05-14 15:30:00,14.38,14.41,14.37,14.38,189900.0,14.0089,14.0381,13.9991,14.0089,189900.0
2012-05-14 15:40:00,14.39,14.4,14.35,14.37,481600.0,14.0186,14.0284,13.9797,13.9991,481600.0
2012-05-14 15:50:00,14.37,14.39,14.36,14.36,263200.0,13.9991,14.0186,13.9894,13.9894,263200.0
2012-05-15 09:30:00,14.51,14.7,14.42,14.53,265300.0,14.1355,14.3206,14.0478,14.155,265300.0
2012-05-15 09:40:00,14.52,14.56,14.46,14.51,68300.0,14.1453,14.1842,14.0868,14.1355,68300.0
2012-05-15 09:50:00,14.52,14.57,14.51,14.54,58400.0,14.1453,14.194,14.1355,14.1647,58400.0
2012-05-15 10:00:00,14.54,14.61,14.46,14.53,165600.0,14.1647,14.2329,14.0868,14.155,165600.0
2012-05-15 10:10:00,14.52,14.54,14.49,14.54,99900.0,14.1453,14.1647,14.116,14.1647,99900.0
2012-05-15 10:20:00,14.53,14.6,14.53,14.59,63600.0,14.155,14.2232,14.155,14.2135,63600.0
2012-05-15 10:30:00,14.59,14.6,14.53,14.55,51200.0,14.2135,14.2232,14.155,14.1745,51200.0
2012-05-15 10:40:00,14.55,14.58,14.52,14.52,103700.0,14.1745,14.2037,14.1453,14.1453,103700.0
2012-05-15 10:50:00,14.52,14.54,14.49,14.5,82600.0,14.1453,14.1647,14.116,14.1258,82600.0
2012-05-15 11:00:00,14.51,14.51,14.42,14.42,43800.0,14.1355,14.1355,14.0478,14.0478,43800.0
2012-05-15 11:10:00,14.41,14.45,14.37,14.43,94900.0,14.0381,14.0771,13.9991,14.0576,94900.0
2012-05-15 11:20:00,14.44,14.44,14.4,14.41,34400.0,14.0673,14.0673,14.0284,14.0381,34400.0
2012-05-15 11:30:00,14.4,14.49,14.39,14.47,117700.0,14.0284,14.116,14.0186,14.0966,117700.0
2012-05-15 11:40:00,14.47,14.54,14.44,14.52,78300.0,14.0966,14.1647,14.0673,14.1453,78300.0
2012-05-15 11:50:00,14.52,14.52,14.49,14.51,64200.0,14.1453,14.1453,14.116,14.1355,64200.0
2012-05-15 12:00:00,14.5,14.54,14.48,14.53,41000.0,14.1258,14.1647,14.1063,14.155,41000.0
2012-05-15 12:10:00,14.53,14.53,14.48,14.5,64800.0,14.155,14.155,14.1063,14.1258,64800.0
2012-05-15 12:20:00,14.5,14.52,14.48,14.49,85100.0,14.1258,14.1453,14.1063,14.116,85100.0
2012-05-15 12:30:00,14.5,14.51,14.46,14.49,61300.0,14.1258,14.1355,14.0868,14.116,61300.0
2012-05-15 12:40:00,14.5,14.51,14.45,14.45,44000.0,14.1258,14.1355,14.0771,14.0771,44000.0
2012-05-15 12:50:00,14.44,14.45,14.41,14.43,21600.0,14.0673,14.0771,14.0381,14.0576,21600.0
2012-05-15 13:00:00,14.43,14.44,14.4,14.4,40600.0,14.0576,14.0673,14.0284,14.0284,40600.0
2012-05-15 13:10:00,14.4,14.42,14.4,14.42,50400.0,14.0284,14.0478,14.0284,14.0478,50400.0
2012-05-15 13:20:00,14.42,14.46,14.42,14.43,71100.0,14.0478,14.0868,14.0478,14.0576,71100.0
2012-05-15 13:30:00,14.43,14.44,14.4,14.4,51800.0,14.0576,14.0673,14.0284,14.0284,51800.0
2012-05-15 13:40:00,14.4,14.41,14.38,14.41,80300.0,14.0284,14.0381,14.0089,14.0381,80300.0
2012-05-15 13:50:00,14.41,14.43,14.38,14.39,60900.0,14.0381,14.0576,14.0089,14.0186,60900.0
2012-05-15 14:00:00,14.39,14.42,14.37,14.41,57200.0,14.0186,14.0478,13.9991,14.0381,57200.0
2012-05-15 14:10:00,14.41,14.44,14.41,14.42,41200.0,14.0381,14.0673,14.0381,14.0478,41200.0
2012-05-15 14:20:00,14.42,14.45,14.41,14.41,50000.0,14.0478,14.0771,14.0381,14.0381,50000.0
2012-05-15 14:30:00,14.42,14.43,14.38,14.39,74700.0,14.0478,14.0576,14.0089,14.0186,74700.0
2012-05-15 14:40:00,14.39,14.4,14.34,14.37,62000.0,14.0186,14.0284,13.9699,13.9991,62000.0
2012-05-15 14:50:00,14.36,14.37,14.32,14.34,277400.0,13.9894,13.9991,13.9504,13.9699,277400.0
2012-05-15 15:00:00,14.34,14.36,14.31,14.35,230900.0,13.9699,13.9894,13.9407,13.9797,230900.0
2012-05-15 15:10:00,14.34,14.36,14.28,14.33,337800.0,13.9699,13.9894,13.9115,13.9602,337800.0
2012-05-15 15:20:00,14.32,14.33,14.24,14.27,673400.0,13.9504,13.9602,13.8725,13.9017,673400.0
2012-05-15 15:30:00,14.27,14.33,14.27,14.31,311700.0,13.9017,13.9602,13.9017,13.9407,311700.0
2012-05-15 15:40:00,14.31,14.34,14.28,14.29,335300.0,13.9407,13.9699,13.9115,13.9212,335300.0
2012-05-15 15:50:00,14.29,14.34,14.28,14.31,374900.0,13.9212,13.9699,13.9115,13.9407,374900.0
2012-05-16 09:30:00,14.44,14.51,14.39,14.4,137200.0,14.0673,14.1355,14.0186,14.0284,137200.0
2012-05-16 09:40:00,14.39,14.43,14.35,14.43,163500.0,14.0186,14.0576,13.9797,14.0576,163500.0
2012-05-16 09:50:00,14.42,14.54,14.42,14.5,226400.0,14.0478,14.1647,14.0478,14.1258,226400.0
2012-05-16 10:00:00,14.5,14.53,14.49,14.52,186000.0,14.1258,14.155,14.116,14.1453,186000.0
2012-05-16 10:10:00,14.52,14.6,14.49,14.6,171800.0,14.1453,14.2232,14.116,14.2232,171800.0
2012-05-16 10:20:00,14.6,14.63,14.59,14.61,255500.0,14.2232,14.2524,14.2135,14.2329,255500.0
2012-05-16 10:30:00,14.62,14.75,14.62,14.75,246300.0,14.2427,14.3693,14.2427,14.3693,246300.0
2012-05-16 10:40:00,14.74,14.74,14.66,14.66,294500.0,14.3596,14.3596,14.2816,14.2816,294500.0
2012-05-16 10:50:00,14.67,14.68,14.59,14.6,312300.0,14.2914,14.3011,14.2135,14.2232,312300.0
2012-05-16 11:00:00,14.6,14.61,14.51,14.54,172300.0,14.2232,14.2329,14.1355,14.1647,172300.0
2012-05-16 11:10:00,14.55,14.56,14.49,14.51,139800.0,14.1745,14.1842,14.116,14.1355,139800.0
2012-05-16 11:20:00,14.52,14.54,14.49,14.52,108800.0,14.1453,14.1647,14.116,14.1453,108800.0
2012-05-16 11:30:00,14.53,14.56,14.51,14.55,86300.0,14.155,14.1842,14.1355,14.1745,86300.0
2012-05-16 11:40:00,14.54,14.55,14.5,14.54,86800.0,14.1647,14.1745,14.1258,14.1647,86800.0
2012-05-16 11:50:00,14.55,14.58,14.53,14.58,85000.0,14.1745,14.2037,14.155,14.2037,85000.0
2012-05-16 12:00:00,14.58,14.6,14.55,14.57,125500.0,14.2037,14.2232,14.1745,14.194,125500.0
2012-05-16 12:10:00,14.57,14.57,14.53,14.54,90800.0,14.194,14.194,14.155,14.1647,90800.0
2012-05-16 12:20:00,14.54,14.54,14.51,14.54,186000.0,14.1647,14.1647,14.1355,14.1647,186000.0
2012-05-16 12:30:00,14.54,14.57,14.52,14.52,58400.0,14.1647,14.194,14.1453,14.1453,58400.0
2012-05-16 12:40:00,14.53,14.53,14.49,14.5,222500.0,14.155,14.155,14.116,14.1258,222500.0
2012-05-16 12:50:00,14.5,14.52,14.46,14.47,70500.0,14.1258,14.1453,14.0868,14.0966,70500.0
2012-05-16 13:00:00,14.46,14.5,14.46,14.5,146700.0,14.0868,14.1258,14.0868,14.1258,146700.0
2012-05-16 13:10:00,14.5,14.51,14.47,14.51,60700.0,14.1258,14.1355,14.0966,14.1355,60700.0
2012-05-16 13:20:00,14.51,14.51,14.44,14.45,44900.0,14.1355,14.1355,14.0673,14.0771,44900.0
2012-05-16 13:30:00,14.44,14.46,14.4,14.42,216700.0,14.0673,14.0868,14.0284,14.0478,216700.0
2012-05-16 13:40:00,14.41,14.41,14.36,14.41,124100.0,14.0381,14.0381,13.9894,14.0381,124100.0
2012-05-16 13:50:00,14.4,14.45,14.39,14.45,78700.0,14.0284,14.0771,14.0186,14.0771,78700.0
2012-05-16 14:00:00,14.45,14.51,14.43,14.44,150600.0,14.0771,14.1355,14.0576,14.0673,150600.0
2012-05-16 14:10:00,14.44,14.46,14.42,14.44,232200.0,14.0673,14.0868,14.0478,14.0673,232200.0
2012-05-16 14:20:00,14.42,14.44,14.41,14.43,66300.0,14.0478,14.0673,14.0381,14.0576,66300.0
2012-05-16 14:30:00,14.43,14.45,14.39,14.42,247600.0,14.0576,14.0771,14.0186,14.0478,247600.0
2012-05-16 14:40:00,14.43,14.48,14.4,14.46,295700.0,14.0576,14.1063,14.0284,14.0868,295700.0
2012-05-16 14:50:00,14.47,14.5,14.47,14.48,135100.0,14.0966,14.1258,14.0966,14.1063,135100.0
2012-05-16 15:00:00,14.47,14.48,14.44,14.46,116700.0,14.0966,14.1063,14.0673,14.0868,116700.0
2012-05-16 15:10:00,14.46,14.46,14.43,14.46,230800.0,14.0868,14.0868,14.0576,14.0868,230800.0
2012-05-16 15:20:00,14.45,14.47,14.44,14.45,209800.0,14.0771,14.0966,14.0673,14.0771,209800.0
2012-05-16 15:30:00,14.45,14.46,14.4,14.41,231600.0,14.0771,14.0868,14.0284,14.0381,231600.0
2012-05-16 15:40:00,14.42,14.42,14.39,14.39,240800.0,14.0478,14.0478,14.0186,14.0186,240800.0
2012-05-16 15:50:00,14.4,14.43,14.39,14.4,470000.0,14.0284,14.0576,14.0186,14.0284,470000.0
2012-05-17 09:30:00,14.39,14.5,14.35,14.45,173100.0,14.0186,14.1258,13.9797,14.0771,173100.0
2012-05-17 09:40:00,14.44,14.45,14.38,14.39,161600.0,14.0673,14.0771,14.0089,14.0186,161600.0
2012-05-17 09:50:00,14.38,14.49,14.38,14.42,368500.0,14.0089,14.116,14.0089,14.0478,368500.0
2012-05-17 10:00:00,14.42,14.46,14.32,14.46,206300.0,14.0478,14.0868,13.9504,14.0868,206300.0
2012-05-17 10:10:00,14.47,14.59,14.46,14.58,229800.0,14.0966,14.2135,14.0868,14.2037,229800.0
2012-05-17 10:20:00,14.58,14.59,14.46,14.51,186300.0,14.2037,14.2135,14.0868,14.1355,186300.0
2012-05-17 10:30:00,14.51,14.51,14.43,14.46,183500.0,14.1355,14.1355,14.0576,14.0868,183500.0
2012-05-17 10:40:00,14.47,14.48,14.39,14.4,118400.0,14.0966,14.1063,14.0186,14.0284,118400.0
2012-05-17 10:50:00,14.39,14.44,14.38,14.41,134100.0,14.0186,14.0673,14.0089,14.0381,134100.0
2012-05-17 11:00:00,14.41,14.41,14.36,14.38,180800.0,14.0381,14.0381,13.9894,14.0089,180800.0
2012-05-17 11:10:00,14.38,14.39,14.33,14.37,133300.0,14.0089,14.0186,13.9602,13.9991,133300.0
2012-05-17 11:20:00,14.37,14.37,14.34,14.34,95300.0,13.9991,13.9991,13.9699,13.9699,95300.0
2012-05-17 11:30:00,14.34,14.35,14.27,14.3,108100.0,13.9699,13.9797,13.9017,13.9309,108100.0
2012-05-17 11:40:00,14.31,14.35,14.29,14.33,74300.0,13.9407,13.9797,13.9212,13.9602,74300.0
2012-05-17 11:50:00,14.33,14.38,14.32,14.37,144900.0,13.9602,14.0089,13.9504,13.9991,144900.0
2012-05-17 12:00:00,14.36,14.36,14.23,14.25,98100.0,13.9894,13.9894,13.8627,13.8822,98100.0
2012-05-17 12:10:00,14.25,14.27,14.22,14.27,101700.0,13.8822,13.9017,13.853,13.9017,101700.0
2012-05-17 12:20:00,14.27,14.36,14.26,14.36,166300.0,13.9017,13.9894,13.892,13.9894,166300.0
2012-05-17 12:30:00,14.35,14.38,14.3,14.38,127100.0,13.9797,14.0089,13.9309,14.0089,127100.0
2012-05-17 12:40:00,14.38,14.42,14.38,14.4,127200.0,14.0089,14.0478,14.0089,14.0284,127200.0
2012-05-17 12:50:00,14.39,14.41,14.36,14.36,114500.0,14.0186,14.0381,13.9894,13.9894,114500.0
2012-05-17 13:00:00,14.37,14.45,14.36,14.45,98600.0,13.9991,14.0771,13.9894,14.0771,98600.0
2012-05-17 13:10:00,14.45,14.47,14.43,14.45,180900.0,14.0771,14.0966,14.0576,14.0771,180900.0
2012-05-17 13:20:00,14.45,14.47,14.44,14.44,118500.0,14.0771,14.0966,14.0673,14.0673,118500.0
2012-05-17 13:30:00,14.44,14.45,14.42,14.44,192700.0,14.0673,14.0771,14.0478,14.0673,192700.0
2012-05-17 13:40:00,14.43,14.44,14.43,14.44,77400.0,14.0576,14.0673,14.0576,14.0673,77400.0
2012-05-17 13:50:00,14.44,14.46,14.43,14.46,77800.0,14.0673,14.0868,14.0576,14.0868,77800.0
2012-05-17 14:00:00,14.45,14.46,14.43,14.44,128100.0,14.0771,14.0868,14.0576,14.0673,128100.0
2012-05-17 14:10:00,14.43,14.44,14.43,14.44,59300.0,14.0576,14.0673,14.0576,14.0673,59300.0
2012-05-17 14:20:00,14.44,14.46,14.4,14.4,130900.0,14.0673,14.0868,14.0284,14.0284,130900.0
2012-05-17 14:30:00,14.4,14.43,14.4,14.43,60300.0,14.0284,14.0576,14.0284,14.0576,60300.0
2012-05-17 14:40:00,14.42,14.44,14.39,14.4,157300.0,14.0478,14.0673,14.0186,14.0284,157300.0
2012-05-17 14:50:00,14.4,14.44,14.4,14.44,86300.0,14.0284,14.0673,14.0284,14.0673,86300.0
2012-05-17 15:00:00,14.44,14.45,14.36,14.37,160000.0,14.0673,14.0771,13.9894,13.9991,160000.0
2012-05-17 15:10:00,14.36,14.37,14.34,14.34,63200.0,13.9894,13.9991,13.9699,13.9699,63200.0
2012-05-17 15:20:00,14.35,14.37,14.34,14.35,98000.0,13.9797,13.9991,13.9699,13.9797,98000.0
2012-05-17 15:30:00,14.36,14.36,14.29,14.29,239700.0,13.9894,13.9894,13.9212,13.9212,239700.0
2012-05-17 15:40:00,14.29,14.29,14.24,14.25,270200.0,13.9212,13.9212,13.8725,13.8822,270200.0
2012-05-17 15:50:00,14.25,14.29,14.24,14.25,396900.0,13.8822,13.9212,13.8725,13.8822,396900.0
2012-05-18 09:30:00,14.24,14.41,14.24,14.3,706700.0,13.8725,14.0381,13.8725,13.9309,706700.0
2012-05-18 09:40:00,14.31,14.31,14.18,14.2,189600.0,13.9407,13.9407,13.814,13.8335,189600.0
2012-05-18 09:50:00,14.2,14.26,14.12,14.12,130700.0,13.8335,13.892,13.7556,13.7556,130700.0
2012-05-18 10:00:00,14.13,14.15,14.07,14.08,131500.0,13.7653,13.7848,13.7069,13.7166,131500.0
2012-05-18 10:10:00,14.08,14.1,14.04,14.04,99900.0,13.7166,13.7361,13.6777,13.6777,99900.0
2012-05-18 10:20:00,14.04,14.12,14.03,14.11,142300.0,13.6777,13.7556,13.6679,13.7458,142300.0
2012-05-18 10:30:00,14.11,14.24,14.11,14.24,192900.0,13.7458,13.8725,13.7458,13.8725,192900.0
2012-05-18 10:40:00,14.24,14.26,14.2,14.2,166900.0,13.8725,13.892,13.8335,13.8335,166900.0
2012-05-18 10:50:00,14.2,14.25,14.2,14.2,73900.0,13.8335,13.8822,13.8335,13.8335,73900.0
2012-05-18 11:00:00,14.2,14.21,14.12,14.12,102500.0,13.8335,13.8433,13.7556,13.7556,102500.0
2012-05-18 11:10:00,14.12,14.2,14.12,14.16,120600.0,13.7556,13.8335,13.7556,13.7946,120600.0
2012-05-18 11:20:00,14.16,14.17,14.13,14.15,63300.0,13.7946,13.8043,13.7653,13.7848,63300.0
2012-05-18 11:30:00,14.15,14.15,14.06,14.11,222800.0,13.7848,13.7848,13.6971,13.7458,222800.0
2012-05-18 11:40:00,14.11,14.16,14.11,14.12,196300.0,13.7458,13.7946,13.7458,13.7556,196300.0
2012-05-18 11:50:00,14.12,14.17,14.08,14.15,277400.0,13.7556,13.8043,13.7166,13.7848,277400.0
2012-05-18 12:00:00,14.15,14.17,14.11,14.16,132700.0,13.7848,13.8043,13.7458,13.7946,132700.0
2012-05-18 12:10:00,14.16,14.2,14.15,14.17,81400.0,13.7946,13.8335,13.7848,13.8043,81400.0
2012-05-18 12:20:00,14.18,14.18,14.14,14.17,76800.0,13.814,13.814,13.7751,13.8043,76800.0
2012-05-18 12:30:00,14.17,14.22,14.17,14.21,103600.0,13.8043,13.853,13.8043,13.8433,103600.0
2012-05-18 12:40:00,14.21,14.27,14.21,14.22,92300.0,13.8433,13.9017,13.8433,13.853,92300.0
2012-05-18 12:50:00,14.21,14.25,14.18,14.21,144600.0,13.8433,13.8822,13.814,13.8433,144600.0
2012-05-18 13:00:00,14.2,14.22,14.16,14.21,110000.0,13.8335,13.853,13.7946,13.8433,110000.0
2012-05-18 13:10:00,14.2,14.23,14.18,14.2,85400.0,13.8335,13.8627,13.814,13.8335,85400.0
2012-05-18 13:20:00,14.2,14.2,14.18,14.18,57000.0,13.8335,13.8335,13.814,13.814,57000.0
2012-05-18 13:30:00,14.18,14.19,14.14,14.14,64300.0,13.814,13.8238,13.7751,13.7751,64300.0
2012-05-18 13:40:00,14.15,14.16,14.13,14.16,184400.0,13.7848,13.7946,13.7653,13.7946,184400.0
2012-05-18 13:50:00,14.16,14.17,14.12,14.12,143700.0,13.7946,13.8043,13.7556,13.7556,143700.0
2012-05-18 14:00:00,14.12,14.15,14.12,14.13,160800.0,13.7556,13.7848,13.7556,13.7653,160800.0
2012-05-18 14:10:00,14.12,14.13,14.1,14.1,162900.0,13.7556,13.7653,13.7361,13.7361,162900.0
2012-05-18 14:20:00,14.1,14.1,14.03,14.05,75900.0,13.7361,13.7361,13.6679,13.6874,75900.0
2012-05-18 14:30:00,14.05,14.06,14.0,14.01,155700.0,13.6874,13.6971,13.6387,13.6484,155700.0
2012-05-18 14:40:00,14.01,14.11,14.01,14.1,567500.0,13.6484,13.7458,13.6484,13.7361,567500.0
2012-05-18 14:50:00,14.09,14.1,14.01,14.02,127200.0,13.7264,13.7361,13.6484,13.6582,127200.0
2012-05-18 15:00:00,14.02,14.07,14.0,14.05,154000.0,13.6582,13.7069,13.6387,13.6874,154000.0
2012-05-18 15:10:00,14.05,14.14,14.04,14.13,140000.0,13.6874,13.7751,13.6777,13.7653,140000.0
2012-05-18 15:20:00,14.14,14.15,14.09,14.12,259200.0,13.7751,13.7848,13.7264,13.7556,259200.0
2012-05-18 15:30:00,14.12,14.13,14.09,14.09,251300.0,13.7556,13.7653,13.7264,13.7264,251300.0
2012-05-18 15:40:00,14.09,14.14,14.04,14.04,419800.0,13.7264,13.7751,13.6777,13.6777,419800.0
2012-05-18 15:50:00,14.05,14.11,14.03,14.09,764100.0,13.6874,13.7458,13.6679,13.7264,764100.0
2012-05-21 09:30:00,14.1,14.16,14.0,14.12,279400.0,13.7361,13.7946,13.6387,13.7556,279400.0
2012-05-21 09:40:00,14.13,14.15,14.04,14.1,133900.0,13.7653,13.7848,13.6777,13.7361,133900.0
2012-05-21 09:50:00,14.09,14.09,13.95,14.04,243000.0,13.7264,13.7264,13.59,13.6777,243000.0
2012-05-21 10:00:00,14.04,14.1,14.0,14.09,286400.0,13.6777,13.7361,13.6387,13.7264,286400.0
2012-05-21 10:10:00,14.09,14.11,14.0,14.1,234800.0,13.7264,13.7458,13.6387,13.7361,234800.0
2012-05-21 10:20:00,14.09,14.1,14.03,14.05,246200.0,13.7264,13.7361,13.6679,13.6874,246200.0
2012-05-21 10:30:00,14.05,14.14,14.05,14.14,392300.0,13.6874,13.7751,13.6874,13.7751,392300.0
2012-05-21 10:40:00,14.13,14.17,14.12,14.15,76400.0,13.7653,13.8043,13.7556,13.7848,76400.0
2012-05-21 10:50:00,14.14,14.19,14.14,14.17,111100.0,13.7751,13.8238,13.7751,13.8043,111100.0
2012-05-21 11:00:00,14.16,14.17,14.13,14.13,77000.0,13.7946,13.8043,13.7653,13.7653,77000.0
2012-05-21 11:10:00,14.13,14.18,14.12,14.16,115000.0,13.7653,13.814,13.7556,13.7946,115000.0
2012-05-21 11:20:00,14.16,14.17,14.13,14.15,106800.0,13.7946,13.8043,13.7653,13.7848,106800.0
2012-05-21 11:30:00,14.15,14.18,14.13,14.16,68800.0,13.7848,13.814,13.7653,13.7946,68800.0
2012-05-21 11:40:00,14.15,14.17,14.15,14.16,44100.0,13.7848,13.8043,13.7848,13.7946,44100.0
2012-05-21 11:50:00,14.16,14.18,14.14,14.15,69400.0,13.7946,13.814,13.7751,13.7848,69400.0
2012-05-21 12:00:00,14.15,14.17,14.14,14.14,198000.0,13.7848,13.8043,13.7751,13.7751,198000.0
2012-05-21 12:10:00,14.15,14.18,14.14,14.18,67200.0,13.7848,13.814,13.7751,13.814,67200.0
2012-05-21 12:20:00,14.18,14.25,14.17,14.25,110000.0,13.814,13.8822,13.8043,13.8822,110000.0
2012-05-21 12:30:00,14.24,14.26,14.22,14.24,119200.0,13.8725,13.892,13.853,13.8725,119200.0
2012-05-21 12:40:00,14.23,14.24,14.23,14.23,20000.0,13.8627,13.8725,13.8627,13.8627,20000.0
2012-05-21 12:50:00,14.24,14.24,14.22,14.23,128900.0,13.8725,13.8725,13.853,13.8627,128900.0
2012-05-21 13:00:00,14.24,14.24,14.21,14.24,93900.0,13.8725,13.8725,13.8433,13.8725,93900.0
2012-05-21 13:10:00,14.23,14.24,14.17,14.19,263600.0,13.8627,13.8725,13.8043,13.8238,263600.0
2012-05-21 13:20:00,14.19,14.23,14.18,14.23,138400.0,13.8238,13.8627,13.814,13.8627,138400.0
2012-05-21 13:30:00,14.23,14.24,14.19,14.19,99900.0,13.8627,13.8725,13.8238,13.8238,99900.0
2012-05-21 13:40:00,14.19,14.24,14.18,14.23,91500.0,13.8238,13.8725,13.814,13.8627,91500.0
2012-05-21 13:50:00,14.22,14.24,14.19,14.21,276600.0,13.853,13.8725,13.8238,13.8433,276600.0
2012-05-21 14:00:00,14.22,14.22,14.15,14.18,94100.0,13.853,13.853,13.7848,13.814,94100.0
2012-05-21 14:10:00,14.18,14.22,14.14,14.22,130900.0,13.814,13.853,13.7751,13.853,130900.0
2012-05-21 14:20:00,14.22,14.24,14.19,14.19,242100.0,13.853,13.8725,13.8238,13.8238,242100.0
2012-05-21 14:30:00,14.19,14.2,14.15,14.16,187500.0,13.8238,13.8335,13.7848,13.7946,187500.0
2012-05-21 14:40:00,14.17,14.2,14.14,14.19,125500.0,13.8043,13.8335,13.7751,13.8238,125500.0
2012-05-21 14:50:00,14.19,14.24,14.18,14.21,112000.0,13.8238,13.8725,13.814,13.8433,112000.0
2012-05-21 15:00:00,14.21,14.29,14.21,14.26,144800.0,13.8433,13.9212,13.8433,13.892,144800.0
2012-05-21 15:10:00,14.26,14.34,14.26,14.34,253500.0,13.892,13.9699,13.892,13.9699,253500.0
2012-05-21 15:20:00,14.34,14.41,14.34,14.4,238900.0,13.9699,14.0381,13.9699,14.0284,238900.0
2012-05-21 15:30:00,14.39,14.43,14.37,14.39,218800.0,14.0186,14.0576,13.9991,14.0186,218800.0
2012-05-21 15:40:00,14.39,14.4,14.35,14.38,133900.0,14.0186,14.0284,13.9797,14.0089,133900.0
2012-05-21 15:50:00,14.38,14.4,14.36,14.38,320800.0,14.0089,14.0284,13.9894,14.0089,320800.0
2012-05-22 09:30:00,14.34,14.4,14.18,14.2,125700.0,13.9699,14.0284,13.814,13.8335,125700.0
2012-05-22 09:40:00,14.2,14.34,14.2,14.31,136600.0,13.8335,13.9699,13.8335,13.9407,136600.0
2012-05-22 09:50:00,14.3,14.41,14.3,14.36,124200.0,13.9309,14.0381,13.9309,13.9894,124200.0
2012-05-22 10:00:00,14.37,14.4,14.35,14.4,76000.0,13.9991,14.0284,13.9797,14.0284,76000.0
2012-05-22 10:10:00,14.39,14.5,14.37,14.5,238000.0,14.0186,14.1258,13.9991,14.1258,238000.0
2012-05-22 10:20:00,14.5,14.51,14.44,14.46,69800.0,14.1258,14.1355,14.0673,14.0868,69800.0
2012-05-22 10:30:00,14.45,14.52,14.45,14.5,112000.0,14.0771,14.1453,14.0771,14.1258,112000.0
2012-05-22 10:40:00,14.5,14.58,14.49,14.57,214500.0,14.1258,14.2037,14.116,14.194,214500.0
2012-05-22 10:50:00,14.57,14.58,14.51,14.53,97400.0,14.194,14.2037,14.1355,14.155,97400.0
2012-05-22 11:00:00,14.53,14.59,14.52,14.53,86000.0,14.155,14.2135,14.1453,14.155,86000.0
2012-05-22 11:10:00,14.53,14.54,14.5,14.53,134200.0,14.155,14.1647,14.1258,14.155,134200.0
2012-05-22 11:20:00,14.53,14.58,14.52,14.56,163700.0,14.155,14.2037,14.1453,14.1842,163700.0
2012-05-22 11:30:00,14.55,14.56,14.5,14.5,73900.0,14.1745,14.1842,14.1258,14.1258,73900.0
2012-05-22 11:40:00,14.51,14.53,14.47,14.53,154000.0,14.1355,14.155,14.0966,14.155,154000.0
2012-05-22 11:50:00,14.53,14.53,14.47,14.49,101700.0,14.155,14.155,14.0966,14.116,101700.0
2012-05-22 12:00:00,14.5,14.5,14.39,14.41,133500.0,14.1258,14.1258,14.0186,14.0381,133500.0
2012-05-22 12:10:00,14.41,14.45,14.4,14.45,95400.0,14.0381,14.0771,14.0284,14.0771,95400.0
2012-05-22 12:20:00,14.44,14.51,14.44,14.51,76900.0,14.0673,14.1355,14.0673,14.1355,76900.0
2012-05-22 12:30:00,14.5,14.51,14.44,14.49,123300.0,14.1258,14.1355,14.0673,14.116,123300.0
2012-05-22 12:40:00,14.49,14.52,14.48,14.52,78500.0,14.116,14.1453,14.1063,14.1453,78500.0
2012-05-22 12:50:00,14.52,14.52,14.47,14.52,76200.0,14.1453,14.1453,14.0966,14.1453,76200.0
2012-05-22 13:00:00,14.52,14.55,14.51,14.52,112600.0,14.1453,14.1745,14.1355,14.1453,112600.0
2012-05-22 13:10:00,14.53,14.53,14.46,14.48,175200.0,14.155,14.155,14.0868,14.1063,175200.0
2012-05-22 13:20:00,14.48,14.49,14.44,14.49,125200.0,14.1063,14.116,14.0673,14.116,125200.0
2012-05-22 13:30:00,14.48,14.5,14.43,14.44,147100.0,14.1063,14.1258,14.0576,14.0673,147100.0
2012-05-22 13:40:00,14.43,14.44,14.39,14.43,211600.0,14.0576,14.0673,14.0186,14.0576,211600.0
2012-05-22 13:50:00,14.43,14.43,14.41,14.42,41400.0,14.0576,14.0576,14.0381,14.0478,41400.0
2012-05-22 14:00:00,14.41,14.47,14.41,14.44,134900.0,14.0381,14.0966,14.0381,14.0673,134900.0
2012-05-22 14:10:00,14.44,14.44,14.38,14.38,154800.0,14.0673,14.0673,14.0089,14.0089,154800.0
2012-05-22 14:20:00,14.39,14.43,14.38,14.38,70800.0,14.0186,14.0576,14.0089,14.0089,70800.0
2012-05-22 14:30:00,14.38,14.41,14.32,14.35,69100.0,14.0089,14.0381,13.9504,13.9797,69100.0
2012-05-22 14:40:00,14.35,14.36,14.31,14.34,136800.0,13.9797,13.9894,13.9407,13.9699,136800.0
2012-05-22 14:50:00,14.34,14.36,14.32,14.34,149600.0,13.9699,13.9894,13.9504,13.9699,149600.0
2012-05-22 15:00:00,14.35,14.35,14.33,14.33,56500.0,13.9797,13.9797,13.9602,13.9602,56500.0
2012-05-22 15:10:00,14.34,14.34,14.26,14.26,180300.0,13.9699,13.9699,13.892,13.892,180300.0
2012-05-22 15:20:00,14.26,14.27,14.22,14.22,168600.0,13.892,13.9017,13.853,13.853,168600.0
2012-05-22 15:30:00,14.21,14.24,14.18,14.19,281600.0,13.8433,13.8725,13.814,13.8238,281600.0
2012-05-22 15:40:00,14.19,14.23,14.16,14.18,265500.0,13.8238,13.8627,13.7946,13.814,265500.0
2012-05-22 15:50:00,14.18,14.26,14.18,14.26,362400.0,13.814,13.892,13.814,13.892,362400.0
2012-05-23 09:30:00,14.11,14.24,14.1,14.22,199900.0,13.7458,13.8725,13.7361,13.853,199900.0
2012-05-23 09:40:00,14.23,14.25,14.2,14.22,142300.0,13.8627,13.8822,13.8335,13.853,142300.0
2012-05-23 09:50:00,14.22,14.33,14.2,14.31,146700.0,13.853,13.9602,13.8335,13.9407,146700.0
2012-05-23 10:00:00,14.31,14.46,14.31,14.45,296500.0,13.9407,14.0868,13.9407,14.0771,296500.0
2012-05-23 10:10:00,14.46,14.49,14.33,14.39,321800.0,14.0868,14.116,13.9602,14.0186,321800.0
2012-05-23 10:20:00,14.38,14.39,14.32,14.35,147200.0,14.0089,14.0186,13.9504,13.9797,147200.0
2012-05-23 10:30:00,14.35,14.35,14.24,14.25,61600.0,13.9797,13.9797,13.8725,13.8822,61600.0
2012-05-23 10:40:00,14.25,14.3,14.22,14.24,86500.0,13.8822,13.9309,13.853,13.8725,86500.0
2012-05-23 10:50:00,14.25,14.26,14.2,14.2,49900.0,13.8822,13.892,13.8335,13.8335,49900.0
2012-05-23 11:00:00,14.2,14.21,14.13,14.14,133800.0,13.8335,13.8433,13.7653,13.7751,133800.0
2012-05-23 11:10:00,14.14,14.16,14.12,14.12,44200.0,13.7751,13.7946,13.7556,13.7556,44200.0
2012-05-23 11:20:00,14.12,14.13,14.11,14.11,109400.0,13.7556,13.7653,13.7458,13.7458,109400.0
2012-05-23 11:30:00,14.11,14.14,14.09,14.12,130500.0,13.7458,13.7751,13.7264,13.7556,130500.0
2012-05-23 11:40:00,14.12,14.14,14.05,14.07,107000.0,13.7556,13.7751,13.6874,13.7069,107000.0
2012-05-23 11:50:00,14.07,14.1,14.05,14.07,34100.0,13.7069,13.7361,13.6874,13.7069,34100.0
2012-05-23 12:00:00,14.06,14.07,14.02,14.02,29700.0,13.6971,13.7069,13.6582,13.6582,29700.0
2012-05-23 12:10:00,14.03,14.05,14.02,14.04,27800.0,13.6679,13.6874,13.6582,13.6777,27800.0
2012-05-23 12:20:00,14.04,14.04,14.0,14.0,20300.0,13.6777,13.6777,13.6387,13.6387,20300.0
2012-05-23 12:30:00,14.0,14.08,14.0,14.08,43100.0,13.6387,13.7166,13.6387,13.7166,43100.0
2012-05-23 12:40:00,14.08,14.12,14.08,14.11,42500.0,13.7166,13.7556,13.7166,13.7458,42500.0
2012-05-23 12:50:00,14.1,14.13,14.09,14.12,62600.0,13.7361,13.7653,13.7264,13.7556,62600.0
2012-05-23 13:00:00,14.12,14.14,14.12,14.13,27300.0,13.7556,13.7751,13.7556,13.7653,27300.0
2012-05-23 13:10:00,14.13,14.17,14.12,14.15,39100.0,13.7653,13.8043,13.7556,13.7848,39100.0
2012-05-23 13:20:00,14.14,14.21,14.14,14.21,45000.0,13.7751,13.8433,13.7751,13.8433,45000.0
2012-05-23 13:30:00,14.21,14.27,14.21,14.26,36700.0,13.8433,13.9017,13.8433,13.892,36700.0
2012-05-23 13:40:00,14.26,14.29,14.25,14.28,59100.0,13.892,13.9212,13.8822,13.9115,59100.0
2012-05-23 13:50:00,14.27,14.29,14.24,14.28,44100.0,13.9017,13.9212,13.8725,13.9115,44100.0
2012-05-23 14:00:00,14.28,14.29,14.26,14.29,36000.0,13.9115,13.9212,13.892,13.9212,36000.0
2012-05-23 14:10:00,14.29,14.33,14.28,14.28,349500.0,13.9212,13.9602,13.9115,13.9115,349500.0
2012-05-23 14:20:00,14.28,14.31,14.28,14.3,122700.0,13.9115,13.9407,13.9115,13.9309,122700.0
2012-05-23 14:30:00,14.29,14.33,14.29,14.33,62400.0,13.9212,13.9602,13.9212,13.9602,62400.0
2012-05-23 14:40:00,14.33,14.44,14.32,14.42,236000.0,13.9602,14.0673,13.9504,14.0478,236000.0
2012-05-23 14:50:00,14.43,14.49,14.43,14.48,85400.0,14.0576,14.116,14.0576,14.1063,85400.0
2012-05-23 15:00:00,14.49,14.52,14.41,14.52,208300.0,14.116,14.1453,14.0381,14.1453,208300.0
2012-05-23 15:10:00,14.51,14.54,14.49,14.53,250900.0,14.1355,14.1647,14.116,14.155,250900.0
2012-05-23 15:20:00,14.53,14.59,14.52,14.57,266500.0,14.155,14.2135,14.1453,14.194,266500.0
2012-05-23 15:30:00,14.56,14.69,14.56,14.66,224700.0,14.1842,14.3109,14.1842,14.2816,224700.0
2012-05-23 15:40:00,14.66,14.74,14.65,14.7,379500.0,14.2816,14.3596,14.2719,14.3206,379500.0
2012-05-23 15:50:00,14.7,14.7,14.66,14.69,317900.0,14.3206,14.3206,14.2816,14.3109,317900.0
2012-05-24 09:30:00,14.62,14.67,14.4,14.41,205300.0,14.2427,14.2914,14.0284,14.0381,205300.0
2012-05-24 09:40:00,14.41,14.44,14.33,14.35,218700.0,14.0381,14.0673,13.9602,13.9797,218700.0
2012-05-24 09:50:00,14.35,14.39,14.33,14.37,126900.0,13.9797,14.0186,13.9602,13.9991,126900.0
2012-05-24 10:00:00,14.37,14.42,14.34,14.39,119300.0,13.9991,14.0478,13.9699,14.0186,119300.0
2012-05-24 10:10:00,14.39,14.4,14.33,14.37,96400.0,14.0186,14.0284,13.9602,13.9991,96400.0
2012-05-24 10:20:00,14.36,14.43,14.33,14.42,89000.0,13.9894,14.0576,13.9602,14.0478,89000.0
2012-05-24 10:30:00,14.42,14.48,14.41,14.45,63100.0,14.0478,14.1063,14.0381,14.0771,63100.0
2012-05-24 10:40:00,14.44,14.46,14.41,14.41,48500.0,14.0673,14.0868,14.0381,14.0381,48500.0
2012-05-24 10:50:00,14.41,14.42,14.38,14.39,46600.0,14.0381,14.0478,14.0089,14.0186,46600.0
2012-05-24 11:00:00,14.39,14.39,14.34,14.37,81400.0,14.0186,14.0186,13.9699,13.9991,81400.0
2012-05-24 11:10:00,14.37,14.41,14.37,14.37,46800.0,13.9991,14.0381,13.9991,13.9991,46800.0
2012-05-24 11:20:00,14.38,14.38,14.35,14.37,66400.0,14.0089,14.0089,13.9797,13.9991,66400.0
2012-05-24 11:30:00,14.36,14.36,14.27,14.31,129000.0,13.9894,13.9894,13.9017,13.9407,129000.0
2012-05-24 11:40:00,14.3,14.31,14.25,14.27,77800.0,13.9309,13.9407,13.8822,13.9017,77800.0
2012-05-24 11:50:00,14.27,14.29,14.25,14.26,75600.0,13.9017,13.9212,13.8822,13.892,75600.0
2012-05-24 12:00:00,14.26,14.26,14.18,14.2,117600.0,13.892,13.892,13.814,13.8335,117600.0
2012-05-24 12:10:00,14.2,14.25,14.17,14.18,81500.0,13.8335,13.8822,13.8043,13.814,81500.0
2012-05-24 12:20:00,14.19,14.22,14.18,14.21,88900.0,13.8238,13.853,13.814,13.8433,88900.0
2012-05-24 12:30:00,14.21,14.24,14.2,14.22,59000.0,13.8433,13.8725,13.8335,13.853,59000.0
2012-05-24 12:40:00,14.22,14.25,14.22,14.24,52800.0,13.853,13.8822,13.853,13.8725,52800.0
2012-05-24 12:50:00,14.24,14.25,14.19,14.23,85700.0,13.8725,13.8822,13.8238,13.8627,85700.0
2012-05-24 13:00:00,14.24,14.3,14.23,14.29,39900.0,13.8725,13.9309,13.8627,13.9212,39900.0
2012-05-24 13:10:00,14.29,14.3,14.27,14.27,48700.0,13.9212,13.9309,13.9017,13.9017,48700.0
2012-05-24 13:20:00,14.28,14.3,14.23,14.24,70200.0,13.9115,13.9309,13.8627,13.8725,70200.0
2012-05-24 13:30:00,14.25,14.25,14.21,14.23,93800.0,13.8822,13.8822,13.8433,13.8627,93800.0
2012-05-24 13:40:00,14.23,14.25,14.2,14.21,52300.0,13.8627,13.8822,13.8335,13.8433,52300.0
2012-05-24 13:50:00,14.21,14.22,14.15,14.15,64000.0,13.8433,13.853,13.7848,13.7848,64000.0
2012-05-24 14:00:00,14.15,14.21,14.14,14.19,58300.0,13.7848,13.8433,13.7751,13.8238,58300.0
2012-05-24 14:10:00,14.19,14.19,14.14,14.18,130400.0,13.8238,13.8238,13.7751,13.814,130400.0
2012-05-24 14:20:00,14.18,14.21,14.15,14.19,97100.0,13.814,13.8433,13.7848,13.8238,97100.0
2012-05-24 14:30:00,14.2,14.23,14.17,14.18,97700.0,13.8335,13.8627,13.8043,13.814,97700.0
2012-05-24 14:40:00,14.18,14.18,14.12,14.16,148700.0,13.814,13.814,13.7556,13.7946,148700.0
2012-05-24 14:50:00,14.15,14.15,14.12,14.12,75800.0,13.7848,13.7848,13.7556,13.7556,75800.0
2012-05-24 15:00:00,14.12,14.17,14.12,14.13,120800.0,13.7556,13.8043,13.7556,13.7653,120800.0
2012-05-24 15:10:00,14.12,14.15,14.12,14.14,96700.0,13.7556,13.7848,13.7556,13.7751,96700.0
2012-05-24 15:20:00,14.14,14.24,14.11,14.19,196200.0,13.7751,13.8725,13.7458,13.8238,196200.0
2012-05-24 15:30:00,14.19,14.21,14.16,14.16,179400.0,13.8238,13.8433,13.7946,13.7946,179400.0
2012-05-24 15:40:00,14.17,14.19,14.15,14.17,188200.0,13.8043,13.8238,13.7848,13.8043,188200.0
2012-05-24 15:50:00,14.17,14.23,14.16,14.22,259500.0,13.8043,13.8627,13.7946,13.853,259500.0
2012-05-25 09:30:00,14.2,14.31,14.16,14.3,92700.0,13.8335,13.9407,13.7946,13.9309,92700.0
2012-05-25 09:40:00,14.29,14.36,14.27,14.34,43900.0,13.9212,13.9894,13.9017,13.9699,43900.0
2012-05-25 09:50:00,14.33,14.34,14.27,14.29,91000.0,13.9602,13.9699,13.9017,13.9212,91000.0
2012-05-25 10:00:00,14.29,14.29,14.24,14.24,70000.0,13.9212,13.9212,13.8725,13.8725,70000.0
2012-05-25 10:10:00,14.24,14.25,14.13,14.16,100500.0,13.8725,13.8822,13.7653,13.7946,100500.0
2012-05-25 10:20:00,14.17,14.2,14.14,14.16,78700.0,13.8043,13.8335,13.7751,13.7946,78700.0
2012-05-25 10:30:00,14.17,14.2,14.13,14.14,80900.0,13.8043,13.8335,13.7653,13.7751,80900.0
2012-05-25 10:40:00,14.14,14.16,14.08,14.16,187300.0,13.7751,13.7946,13.7166,13.7946,187300.0
2012-05-25 10:50:00,14.15,14.18,14.15,14.18,15600.0,13.7848,13.814,13.7848,13.814,15600.0
2012-05-25 11:00:00,14.18,14.22,14.17,14.21,72700.0,13.814,13.853,13.8043,13.8433,72700.0
2012-05-25 11:10:00,14.21,14.26,14.21,14.26,36900.0,13.8433,13.892,13.8433,13.892,36900.0
2012-05-25 11:20:00,14.26,14.31,14.25,14.31,45700.0,13.892,13.9407,13.8822,13.9407,45700.0
2012-05-25 11:30:00,14.3,14.3,14.24,14.27,41700.0,13.9309,13.9309,13.8725,13.9017,41700.0
2012-05-25 11:40:00,14.26,14.26,14.24,14.25,46600.0,13.892,13.892,13.8725,13.8822,46600.0
2012-05-25 11:50:00,14.24,14.29,14.24,14.29,79600.0,13.8725,13.9212,13.8725,13.9212,79600.0
2012-05-25 12:00:00,14.28,14.3,14.26,14.29,31400.0,13.9115,13.9309,13.892,13.9212,31400.0
2012-05-25 12:10:00,14.3,14.31,14.29,14.3,10300.0,13.9309,13.9407,13.9212,13.9309,10300.0
2012-05-25 12:20:00,14.29,14.3,14.26,14.27,72800.0,13.9212,13.9309,13.892,13.9017,72800.0
2012-05-25 12:30:00,14.27,14.28,14.25,14.28,12700.0,13.9017,13.9115,13.8822,13.9115,12700.0
2012-05-25 12:40:00,14.28,14.28,14.26,14.26,15500.0,13.9115,13.9115,13.892,13.892,15500.0
2012-05-25 12:50:00,14.27,14.29,14.26,14.28,39100.0,13.9017,13.9212,13.892,13.9115,39100.0
2012-05-25 13:00:00,14.28,14.28,14.27,14.27,22300.0,13.9115,13.9115,13.9017,13.9017,22300.0
2012-05-25 13:10:00,14.27,14.28,14.27,14.28,24100.0,13.9017,13.9115,13.9017,13.9115,24100.0
2012-05-25 13:20:00,14.28,14.28,14.27,14.28,8000.0,13.9115,13.9115,13.9017,13.9115,8000.0
2012-05-25 13:30:00,14.28,14.28,14.27,14.27,20200.0,13.9115,13.9115,13.9017,13.9017,20200.0
2012-05-25 13:40:00,14.27,14.28,14.27,14.28,21000.0,13.9017,13.9115,13.9017,13.9115,21000.0
2012-05-25 13:50:00,14.28,14.3,14.27,14.3,39700.0,13.9115,13.9309,13.9017,13.9309,39700.0
2012-05-25 14:00:00,14.3,14.31,14.29,14.31,55400.0,13.9309,13.9407,13.9212,13.9407,55400.0
2012-05-25 14:10:00,14.31,14.32,14.3,14.31,39200.0,13.9407,13.9504,13.9309,13.9407,39200.0
2012-05-25 14:20:00,14.3,14.3,14.25,14.27,113500.0,13.9309,13.9309,13.8822,13.9017,113500.0
2012-05-25 14:30:00,14.27,14.28,14.26,14.27,37100.0,13.9017,13.9115,13.892,13.9017,37100.0
2012-05-25 14:40:00,14.28,14.28,14.25,14.27,222200.0,13.9115,13.9115,13.8822,13.9017,222200.0
2012-05-25 14:50:00,14.26,14.3,14.26,14.28,30300.0,13.892,13.9309,13.892,13.9115,30300.0
2012-05-25 15:00:00,14.28,14.31,14.28,14.29,51400.0,13.9115,13.9407,13.9115,13.9212,51400.0
2012-05-25 15:10:00,14.29,14.3,14.26,14.27,48500.0,13.9212,13.9309,13.892,13.9017,48500.0
2012-05-25 15:20:00,14.27,14.27,14.21,14.21,64200.0,13.9017,13.9017,13.8433,13.8433,64200.0
2012-05-25 15:30:00,14.21,14.24,14.2,14.23,109400.0,13.8433,13.8725,13.8335,13.8627,109400.0
2012-05-25 15:40:00,14.23,14.25,14.22,14.23,191500.0,13.8627,13.8822,13.853,13.8627,191500.0
2012-05-25 15:50:00,14.24,14.24,14.21,14.22,176200.0,13.8725,13.8725,13.8433,13.853,176200.0
2012-05-29 09:30:00,14.32,14.46,14.32,14.42,97500.0,13.9504,14.0868,13.9504,14.0478,97500.0
2012-05-29 09:40:00,14.39,14.44,14.28,14.29,269100.0,14.0186,14.0673,13.9115,13.9212,269100.0
2012-05-29 09:50:00,14.28,14.45,14.27,14.44,217800.0,13.9115,14.0771,13.9017,14.0673,217800.0
2012-05-29 10:00:00,14.44,14.45,14.39,14.42,104700.0,14.0673,14.0771,14.0186,14.0478,104700.0
2012-05-29 10:10:00,14.43,14.54,14.43,14.52,141900.0,14.0576,14.1647,14.0576,14.1453,141900.0
2012-05-29 10:20:00,14.52,14.62,14.52,14.61,62400.0,14.1453,14.2427,14.1453,14.2329,62400.0
2012-05-29 10:30:00,14.6,14.63,14.57,14.58,91000.0,14.2232,14.2524,14.194,14.2037,91000.0
2012-05-29 10:40:00,14.59,14.62,14.58,14.6,45600.0,14.2135,14.2427,14.2037,14.2232,45600.0
2012-05-29 10:50:00,14.59,14.62,14.59,14.6,104400.0,14.2135,14.2427,14.2135,14.2232,104400.0
2012-05-29 11:00:00,14.6,14.61,14.53,14.53,106100.0,14.2232,14.2329,14.155,14.155,106100.0
2012-05-29 11:10:00,14.54,14.54,14.47,14.48,85400.0,14.1647,14.1647,14.0966,14.1063,85400.0
2012-05-29 11:20:00,14.48,14.51,14.45,14.51,68000.0,14.1063,14.1355,14.0771,14.1355,68000.0
2012-05-29 11:30:00,14.51,14.54,14.45,14.46,138800.0,14.1355,14.1647,14.0771,14.0868,138800.0
2012-05-29 11:40:00,14.46,14.46,14.37,14.38,101200.0,14.0868,14.0868,13.9991,14.0089,101200.0
2012-05-29 11:50:00,14.39,14.4,14.36,14.37,51000.0,14.0186,14.0284,13.9894,13.9991,51000.0
2012-05-29 12:00:00,14.37,14.38,14.32,14.33,66200.0,13.9991,14.0089,13.9504,13.9602,66200.0
2012-05-29 12:10:00,14.33,14.35,14.3,14.31,35700.0,13.9602,13.9797,13.9309,13.9407,35700.0
2012-05-29 12:20:00,14.31,14.31,14.28,14.29,44100.0,13.9407,13.9407,13.9115,13.9212,44100.0
2012-05-29 12:30:00,14.3,14.3,14.25,14.26,62000.0,13.9309,13.9309,13.8822,13.892,62000.0
2012-05-29 12:40:00,14.26,14.29,14.26,14.28,31600.0,13.892,13.9212,13.892,13.9115,31600.0
2012-05-29 12:50:00,14.27,14.31,14.27,14.28,38100.0,13.9017,13.9407,13.9017,13.9115,38100.0
2012-05-29 13:00:00,14.28,14.3,14.27,14.29,28300.0,13.9115,13.9309,13.9017,13.9212,28300.0
2012-05-29 13:10:00,14.29,14.31,14.28,14.29,42700.0,13.9212,13.9407,13.9115,13.9212,42700.0
2012-05-29 13:20:00,14.29,14.33,14.28,14.29,83700.0,13.9212,13.9602,13.9115,13.9212,83700.0
2012-05-29 13:30:00,14.29,14.3,14.26,14.29,34300.0,13.9212,13.9309,13.892,13.9212,34300.0
2012-05-29 13:40:00,14.29,14.32,14.29,14.29,55400.0,13.9212,13.9504,13.9212,13.9212,55400.0
2012-05-29 13:50:00,14.29,14.3,14.28,14.28,27700.0,13.9212,13.9309,13.9115,13.9115,27700.0
2012-05-29 14:00:00,14.28,14.29,14.27,14.27,32100.0,13.9115,13.9212,13.9017,13.9017,32100.0
2012-05-29 14:10:00,14.27,14.32,14.27,14.29,82200.0,13.9017,13.9504,13.9017,13.9212,82200.0
2012-05-29 14:20:00,14.29,14.3,14.26,14.26,35400.0,13.9212,13.9309,13.892,13.892,35400.0
2012-05-29 14:30:00,14.27,14.28,14.25,14.25,58200.0,13.9017,13.9115,13.8822,13.8822,58200.0
2012-05-29 14:40:00,14.25,14.27,14.25,14.26,56800.0,13.8822,13.9017,13.8822,13.892,56800.0
2012-05-29 14:50:00,14.26,14.29,14.25,14.28,84400.0,13.892,13.9212,13.8822,13.9115,84400.0
2012-05-29 15:00:00,14.28,14.29,14.26,14.29,74900.0,13.9115,13.9212,13.892,13.9212,74900.0
2012-05-29 15:10:00,14.29,14.34,14.29,14.33,67800.0,13.9212,13.9699,13.9212,13.9602,67800.0
2012-05-29 15:20:00,14.33,14.35,14.32,14.35,52600.0,13.9602,13.9797,13.9504,13.9797,52600.0
2012-05-29 15:30:00,14.35,14.37,14.33,14.35,121500.0,13.9797,13.9991,13.9602,13.9797,121500.0
2012-05-29 15:40:00,14.36,14.43,14.36,14.41,155600.0,13.9894,14.0576,13.9894,14.0381,155600.0
2012-05-29 15:50:00,14.41,14.41,14.36,14.37,187700.0,14.0381,14.0381,13.9894,13.9991,187700.0
2012-05-30 09:30:00,14.22,14.27,14.09,14.12,154100.0,13.853,13.9017,13.7264,13.7556,154100.0
2012-05-30 09:40:00,14.1,14.13,14.06,14.1,115100.0,13.7361,13.7653,13.6971,13.7361,115100.0
2012-05-30 09:50:00,14.09,14.15,14.08,14.08,69000.0,13.7264,13.7848,13.7166,13.7166,69000.0
2012-05-30 10:00:00,14.09,14.12,14.05,14.09,97200.0,13.7264,13.7556,13.6874,13.7264,97200.0
2012-05-30 10:10:00,14.1,14.11,14.05,14.07,73400.0,13.7361,13.7458,13.6874,13.7069,73400.0
2012-05-30 10:20:00,14.06,14.09,14.03,14.05,64700.0,13.6971,13.7264,13.6679,13.6874,64700.0
2012-05-30 10:30:00,14.06,14.09,14.02,14.05,62300.0,13.6971,13.7264,13.6582,13.6874,62300.0
2012-05-30 10:40:00,14.05,14.05,13.99,14.0,72100.0,13.6874,13.6874,13.6289,13.6387,72100.0
2012-05-30 10:50:00,14.0,14.04,14.0,14.01,57900.0,13.6387,13.6777,13.6387,13.6484,57900.0
2012-05-30 11:00:00,14.01,14.08,14.0,14.07,70700.0,13.6484,13.7166,13.6387,13.7069,70700.0
2012-05-30 11:10:00,14.06,14.11,14.06,14.1,53900.0,13.6971,13.7458,13.6971,13.7361,53900.0
2012-05-30 11:20:00,14.1,14.1,14.01,14.02,166200.0,13.7361,13.7361,13.6484,13.6582,166200.0
2012-05-30 11:30:00,14.02,14.06,13.97,14.06,161900.0,13.6582,13.6971,13.6095,13.6971,161900.0
2012-05-30 11:40:00,14.06,14.09,14.05,14.08,102900.0,13.6971,13.7264,13.6874,13.7166,102900.0
2012-05-30 11:50:00,14.07,14.1,14.07,14.09,98300.0,13.7069,13.7361,13.7069,13.7264,98300.0
2012-05-30 12:00:00,14.08,14.09,14.0,14.02,108100.0,13.7166,13.7264,13.6387,13.6582,108100.0
2012-05-30 12:10:00,14.02,14.03,14.01,14.03,40200.0,13.6582,13.6679,13.6484,13.6679,40200.0
2012-05-30 12:20:00,14.02,14.04,13.99,14.02,81800.0,13.6582,13.6777,13.6289,13.6582,81800.0
2012-05-30 12:30:00,14.03,14.06,14.03,14.04,75700.0,13.6679,13.6971,13.6679,13.6777,75700.0
2012-05-30 12:40:00,14.04,14.08,14.04,14.06,41600.0,13.6777,13.7166,13.6777,13.6971,41600.0
2012-05-30 12:50:00,14.06,14.08,14.05,14.08,28000.0,13.6971,13.7166,13.6874,13.7166,28000.0
2012-05-30 13:00:00,14.08,14.1,14.05,14.05,113400.0,13.7166,13.7361,13.6874,13.6874,113400.0
2012-05-30 13:10:00,14.06,14.06,14.05,14.06,20400.0,13.6971,13.6971,13.6874,13.6971,20400.0
2012-05-30 13:20:00,14.06,14.06,14.05,14.06,38000.0,13.6971,13.6971,13.6874,13.6971,38000.0
2012-05-30 13:30:00,14.06,14.13,14.06,14.12,196800.0,13.6971,13.7653,13.6971,13.7556,196800.0
2012-05-30 13:40:00,14.13,14.16,14.09,14.15,110100.0,13.7653,13.7946,13.7264,13.7848,110100.0
2012-05-30 13:50:00,14.15,14.17,14.12,14.15,193900.0,13.7848,13.8043,13.7556,13.7848,193900.0
2012-05-30 14:00:00,14.15,14.2,14.15,14.2,58600.0,13.7848,13.8335,13.7848,13.8335,58600.0
2012-05-30 14:10:00,14.2,14.2,14.17,14.2,55600.0,13.8335,13.8335,13.8043,13.8335,55600.0
2012-05-30 14:20:00,14.2,14.23,14.17,14.19,227600.0,13.8335,13.8627,13.8043,13.8238,227600.0
2012-05-30 14:30:00,14.19,14.19,14.17,14.19,31300.0,13.8238,13.8238,13.8043,13.8238,31300.0
2012-05-30 14:40:00,14.19,14.22,14.18,14.21,89100.0,13.8238,13.853,13.814,13.8433,89100.0
2012-05-30 14:50:00,14.22,14.22,14.18,14.18,69100.0,13.853,13.853,13.814,13.814,69100.0
2012-05-30 15:00:00,14.19,14.2,14.14,14.15,88400.0,13.8238,13.8335,13.7751,13.7848,88400.0
2012-05-30 15:10:00,14.15,14.15,14.09,14.13,100600.0,13.7848,13.7848,13.7264,13.7653,100600.0
2012-05-30 15:20:00,14.12,14.17,14.09,14.16,123900.0,13.7556,13.8043,13.7264,13.7946,123900.0
2012-05-30 15:30:00,14.17,14.19,14.14,14.19,113100.0,13.8043,13.8238,13.7751,13.8238,113100.0
2012-05-30 15:40:00,14.19,14.19,14.16,14.16,136700.0,13.8238,13.8238,13.7946,13.7946,136700.0
2012-05-30 15:50:00,14.16,14.19,14.14,14.14,236100.0,13.7946,13.8238,13.7751,13.7751,236100.0
2012-05-31 09:30:00,14.14,14.15,14.04,14.05,77100.0,13.7751,13.7848,13.6777,13.6874,77100.0
2012-05-31 09:40:00,14.05,14.08,14.0,14.01,105000.0,13.6874,13.7166,13.6387,13.6484,105000.0
2012-05-31 09:50:00,14.01,14.03,13.99,14.01,114700.0,13.6484,13.6679,13.6289,13.6484,114700.0
2012-05-31 10:00:00,14.01,14.02,13.9,13.91,177300.0,13.6484,13.6582,13.5413,13.551,177300.0
2012-05-31 10:10:00,13.91,13.94,13.88,13.92,56300.0,13.551,13.5802,13.5218,13.5607,56300.0
2012-05-31 10:20:00,13.91,13.95,13.89,13.95,38500.0,13.551,13.59,13.5315,13.59,38500.0
2012-05-31 10:30:00,13.94,13.96,13.89,13.89,144600.0,13.5802,13.5997,13.5315,13.5315,144600.0
2012-05-31 10:40:00,13.89,13.9,13.77,13.8,111800.0,13.5315,13.5413,13.4146,13.4438,111800.0
2012-05-31 10:50:00,13.8,13.83,13.77,13.81,119000.0,13.4438,13.4731,13.4146,13.4536,119000.0
2012-05-31 11:00:00,13.81,13.81,13.75,13.79,125400.0,13.4536,13.4536,13.3951,13.4341,125400.0
2012-05-31 11:10:00,13.78,13.81,13.78,13.79,74000.0,13.4244,13.4536,13.4244,13.4341,74000.0
2012-05-31 11:20:00,13.79,13.81,13.77,13.79,107300.0,13.4341,13.4536,13.4146,13.4341,107300.0
2012-05-31 11:30:00,13.79,13.84,13.78,13.83,108400.0,13.4341,13.4828,13.4244,13.4731,108400.0
2012-05-31 11:40:00,13.83,13.83,13.75,13.76,43300.0,13.4731,13.4731,13.3951,13.4049,43300.0
2012-05-31 11:50:00,13.76,13.78,13.75,13.78,104000.0,13.4049,13.4244,13.3951,13.4244,104000.0
2012-05-31 12:00:00,13.78,13.79,13.76,13.79,107900.0,13.4244,13.4341,13.4049,13.4341,107900.0
2012-05-31 12:10:00,13.79,13.85,13.79,13.84,127400.0,13.4341,13.4926,13.4341,13.4828,127400.0
2012-05-31 12:20:00,13.85,13.92,13.84,13.9,124900.0,13.4926,13.5607,13.4828,13.5413,124900.0
2012-05-31 12:30:00,13.9,13.91,13.85,13.86,47600.0,13.5413,13.551,13.4926,13.5023,47600.0
2012-05-31 12:40:00,13.86,13.88,13.85,13.87,64200.0,13.5023,13.5218,13.4926,13.512,64200.0
2012-05-31 12:50:00,13.87,13.89,13.84,13.85,26800.0,13.512,13.5315,13.4828,13.4926,26800.0
2012-05-31 13:00:00,13.84,13.93,13.84,13.9,104300.0,13.4828,13.5705,13.4828,13.5413,104300.0
2012-05-31 13:10:00,13.9,13.93,13.89,13.91,65200.0,13.5413,13.5705,13.5315,13.551,65200.0
2012-05-31 13:20:00,13.91,13.91,13.85,13.86,48300.0,13.551,13.551,13.4926,13.5023,48300.0
2012-05-31 13:30:00,13.85,13.86,13.8,13.82,92800.0,13.4926,13.5023,13.4438,13.4633,92800.0
2012-05-31 13:40:00,13.81,13.84,13.8,13.84,41600.0,13.4536,13.4828,13.4438,13.4828,41600.0
2012-05-31 13:50:00,13.83,13.84,13.79,13.8,48700.0,13.4731,13.4828,13.4341,13.4438,48700.0
2012-05-31 14:00:00,13.79,13.8,13.78,13.79,149800.0,13.4341,13.4438,13.4244,13.4341,149800.0
2012-05-31 14:10:00,13.79,13.8,13.77,13.78,134100.0,13.4341,13.4438,13.4146,13.4244,134100.0
2012-05-31 14:20:00,13.77,13.78,13.75,13.75,310700.0,13.4146,13.4244,13.3951,13.3951,310700.0
2012-05-31 14:30:00,13.75,13.76,13.72,13.73,173900.0,13.3951,13.4049,13.3659,13.3757,173900.0
2012-05-31 14:40:00,13.72,13.73,13.65,13.65,192900.0,13.3659,13.3757,13.2977,13.2977,192900.0
2012-05-31 14:50:00,13.65,13.66,13.63,13.66,212500.0,13.2977,13.3075,13.2782,13.3075,212500.0
2012-05-31 15:00:00,13.66,13.66,13.62,13.64,204100.0,13.3075,13.3075,13.2685,13.288,204100.0
2012-05-31 15:10:00,13.65,13.67,13.64,13.64,150700.0,13.2977,13.3172,13.288,13.288,150700.0
2012-05-31 15:20:00,13.64,13.67,13.63,13.64,259600.0,13.288,13.3172,13.2782,13.288,259600.0
2012-05-31 15:30:00,13.64,13.72,13.63,13.7,481600.0,13.288,13.3659,13.2782,13.3464,481600.0
2012-05-31 15:40:00,13.7,13.74,13.66,13.67,485900.0,13.3464,13.3854,13.3075,13.3172,485900.0
2012-05-31 15:50:00,13.67,13.67,13.61,13.62,1077800.0,13.3172,13.3172,13.2587,13.2685,1077800.0
2012-06-01 09:30:00,13.39,13.48,13.35,13.39,246500.0,13.0444,13.1321,13.0055,13.0444,246500.0
2012-06-01 09:40:00,13.39,13.39,13.32,13.33,80400.0,13.0444,13.0444,12.9762,12.986,80400.0
2012-06-01 09:50:00,13.34,13.41,13.33,13.4,131800.0,12.9957,13.0639,12.986,13.0542,131800.0
2012-06-01 10:00:00,13.39,13.48,13.38,13.48,304500.0,13.0444,13.1321,13.0347,13.1321,304500.0
2012-06-01 10:10:00,13.48,13.48,13.4,13.44,103400.0,13.1321,13.1321,13.0542,13.0931,103400.0
2012-06-01 10:20:00,13.43,13.44,13.35,13.37,86500.0,13.0834,13.0931,13.0055,13.0249,86500.0
2012-06-01 10:30:00,13.36,13.36,13.32,13.33,42600.0,13.0152,13.0152,12.9762,12.986,42600.0
2012-06-01 10:40:00,13.33,13.33,13.3,13.32,61500.0,12.986,12.986,12.9567,12.9762,61500.0
2012-06-01 10:50:00,13.33,13.33,13.27,13.27,42400.0,12.986,12.986,12.9275,12.9275,42400.0
2012-06-01 11:00:00,13.28,13.28,13.21,13.21,93700.0,12.9373,12.9373,12.8691,12.8691,93700.0
2012-06-01 11:10:00,13.21,13.3,13.19,13.29,170300.0,12.8691,12.9567,12.8496,12.947,170300.0
2012-06-01 11:20:00,13.29,13.36,13.28,13.33,105500.0,12.947,13.0152,12.9373,12.986,105500.0
2012-06-01 11:30:00,13.32,13.32,13.24,13.24,234200.0,12.9762,12.9762,12.8983,12.8983,234200.0
2012-06-01 11:40:00,13.24,13.29,13.23,13.26,119500.0,12.8983,12.947,12.8886,12.9178,119500.0
2012-06-01 11:50:00,13.26,13.29,13.25,13.28,369600.0,12.9178,12.947,12.908,12.9373,369600.0
2012-06-01 12:00:00,13.27,13.35,13.27,13.35,148800.0,12.9275,13.0055,12.9275,13.0055,148800.0
2012-06-01 12:10:00,13.35,13.35,13.3,13.3,138800.0,13.0055,13.0055,12.9567,12.9567,138800.0
2012-06-01 12:20:00,13.31,13.31,13.28,13.29,96000.0,12.9665,12.9665,12.9373,12.947,96000.0
2012-06-01 12:30:00,13.29,13.32,13.28,13.28,78000.0,12.947,12.9762,12.9373,12.9373,78000.0
2012-06-01 12:40:00,13.28,13.31,13.27,13.3,103700.0,12.9373,12.9665,12.9275,12.9567,103700.0
2012-06-01 12:50:00,13.31,13.31,13.29,13.29,46500.0,12.9665,12.9665,12.947,12.947,46500.0
2012-06-01 13:00:00,13.29,13.29,13.24,13.25,136700.0,12.947,12.947,12.8983,12.908,136700.0
2012-06-01 13:10:00,13.25,13.26,13.24,13.25,76900.0,12.908,12.9178,12.8983,12.908,76900.0
2012-06-01 13:20:00,13.24,13.26,13.21,13.21,107300.0,12.8983,12.9178,12.8691,12.8691,107300.0
2012-06-01 13:30:00,13.21,13.24,13.19,13.2,110800.0,12.8691,12.8983,12.8496,12.8593,110800.0
2012-06-01 13:40:00,13.2,13.22,13.19,13.2,140300.0,12.8593,12.8788,12.8496,12.8593,140300.0
2012-06-01 13:50:00,13.19,13.2,13.18,13.19,71800.0,12.8496,12.8593,12.8398,12.8496,71800.0
2012-06-01 14:00:00,13.2,13.2,13.15,13.16,121800.0,12.8593,12.8593,12.8106,12.8204,121800.0
2012-06-01 14:10:00,13.15,13.16,13.12,13.13,105300.0,12.8106,12.8204,12.7814,12.7911,105300.0
2012-06-01 14:20:00,13.12,13.21,13.12,13.2,153400.0,12.7814,12.8691,12.7814,12.8593,153400.0
2012-06-01 14:30:00,13.2,13.29,13.2,13.29,169500.0,12.8593,12.947,12.8593,12.947,169500.0
2012-06-01 14:40:00,13.27,13.3,13.25,13.25,204400.0,12.9275,12.9567,12.908,12.908,204400.0
2012-06-01 14:50:00,13.25,13.26,13.19,13.2,202000.0,12.908,12.9178,12.8496,12.8593,202000.0
2012-06-01 15:00:00,13.2,13.2,13.18,13.18,206000.0,12.8593,12.8593,12.8398,12.8398,206000.0
2012-06-01 15:10:00,13.19,13.2,13.16,13.16,227200.0,12.8496,12.8593,12.8204,12.8204,227200.0
2012-06-01 15:20:00,13.17,13.18,13.12,13.12,246000.0,12.8301,12.8398,12.7814,12.7814,246000.0
2012-06-01 15:30:00,13.12,13.13,13.08,13.08,422100.0,12.7814,12.7911,12.7424,12.7424,422100.0
2012-06-01 15:40:00,13.08,13.12,13.08,13.11,492400.0,12.7424,12.7814,12.7424,12.7717,492400.0
2012-06-01 15:50:00,13.11,13.15,13.05,13.11,804200.0,12.7717,12.8106,12.7132,12.7717,804200.0
2012-06-04 09:30:00,13.13,13.33,13.12,13.23,113200.0,12.7911,12.986,12.7814,12.8886,113200.0
2012-06-04 09:40:00,13.24,13.26,13.14,13.16,130700.0,12.8983,12.9178,12.8009,12.8204,130700.0
2012-06-04 09:50:00,13.16,13.16,13.08,13.1,181300.0,12.8204,12.8204,12.7424,12.7619,181300.0
2012-06-04 10:00:00,13.1,13.11,13.03,13.04,62600.0,12.7619,12.7717,12.6937,12.7035,62600.0
2012-06-04 10:10:00,13.04,13.13,13.04,13.13,87700.0,12.7035,12.7911,12.7035,12.7911,87700.0
2012-06-04 10:20:00,13.13,13.14,13.02,13.04,169700.0,12.7911,12.8009,12.684,12.7035,169700.0
2012-06-04 10:30:00,13.04,13.05,12.96,12.96,130500.0,12.7035,12.7132,12.6255,12.6255,130500.0
2012-06-04 10:40:00,12.96,12.97,12.93,12.95,128400.0,12.6255,12.6353,12.5963,12.6158,128400.0
2012-06-04 10:50:00,12.95,13.0,12.94,12.98,80400.0,12.6158,12.6645,12.606,12.645,80400.0
2012-06-04 11:00:00,12.98,12.98,12.92,12.92,59800.0,12.645,12.645,12.5866,12.5866,59800.0
2012-06-04 11:10:00,12.93,12.94,12.9,12.92,100200.0,12.5963,12.606,12.5671,12.5866,100200.0
2012-06-04 11:20:00,12.93,12.94,12.93,12.94,10500.0,12.5963,12.606,12.5963,12.606,10500.0
2012-06-04 11:30:00,12.93,13.0,12.93,12.99,226900.0,12.5963,12.6645,12.5963,12.6547,226900.0
2012-06-04 11:40:00,12.99,13.02,12.99,12.99,95300.0,12.6547,12.684,12.6547,12.6547,95300.0
2012-06-04 11:50:00,12.99,13.02,12.98,13.0,53300.0,12.6547,12.684,12.645,12.6645,53300.0
2012-06-04 12:00:00,12.99,13.0,12.97,12.97,18000.0,12.6547,12.6645,12.6353,12.6353,18000.0
2012-06-04 12:10:00,12.97,12.98,12.94,12.95,46700.0,12.6353,12.645,12.606,12.6158,46700.0
2012-06-04 12:20:00,12.96,12.96,12.93,12.93,28400.0,12.6255,12.6255,12.5963,12.5963,28400.0
2012-06-04 12:30:00,12.93,12.95,12.93,12.94,62400.0,12.5963,12.6158,12.5963,12.606,62400.0
2012-06-04 12:40:00,12.94,12.94,12.93,12.94,11500.0,12.606,12.606,12.5963,12.606,11500.0
2012-06-04 12:50:00,12.93,12.94,12.92,12.93,19200.0,12.5963,12.606,12.5866,12.5963,19200.0
2012-06-04 13:00:00,12.92,12.95,12.9,12.9,66400.0,12.5866,12.6158,12.5671,12.5671,66400.0
2012-06-04 13:10:00,12.9,12.93,12.88,12.89,52500.0,12.5671,12.5963,12.5476,12.5573,52500.0
2012-06-04 13:20:00,12.89,12.89,12.86,12.87,18800.0,12.5573,12.5573,12.5281,12.5378,18800.0
2012-06-04 13:30:00,12.86,12.92,12.86,12.92,62300.0,12.5281,12.5866,12.5281,12.5866,62300.0
2012-06-04 13:40:00,12.92,12.96,12.92,12.95,44100.0,12.5866,12.6255,12.5866,12.6158,44100.0
2012-06-04 13:50:00,12.94,12.96,12.94,12.96,55800.0,12.606,12.6255,12.606,12.6255,55800.0
2012-06-04 14:00:00,12.96,12.99,12.95,12.98,69200.0,12.6255,12.6547,12.6158,12.645,69200.0
2012-06-04 14:10:00,12.97,13.01,12.96,13.01,106300.0,12.6353,12.6742,12.6255,12.6742,106300.0
2012-06-04 14:20:00,13.0,13.02,12.99,13.02,50700.0,12.6645,12.684,12.6547,12.684,50700.0
2012-06-04 14:30:00,13.01,13.1,12.99,13.09,129400.0,12.6742,12.7619,12.6547,12.7522,129400.0
2012-06-04 14:40:00,13.08,13.09,13.06,13.06,74900.0,12.7424,12.7522,12.7229,12.7229,74900.0
2012-06-04 14:50:00,13.07,13.07,13.03,13.04,43300.0,12.7327,12.7327,12.6937,12.7035,43300.0
2012-06-04 15:00:00,13.03,13.05,13.02,13.02,63900.0,12.6937,12.7132,12.684,12.684,63900.0
2012-06-04 15:10:00,13.02,13.02,12.98,13.0,64200.0,12.684,12.684,12.645,12.6645,64200.0
2012-06-04 15:20:00,13.0,13.02,12.97,13.01,98100.0,12.6645,12.684,12.6353,12.6742,98100.0
2012-06-04 15:30:00,13.01,13.01,12.98,13.0,92900.0,12.6742,12.6742,12.645,12.6645,92900.0
2012-06-04 15:40:00,13.0,13.07,13.0,13.06,197400.0,12.6645,12.7327,12.6645,12.7229,197400.0
2012-06-04 15:50:00,13.07,13.12,13.06,13.08,311000.0,12.7327,12.7814,12.7229,12.7424,311000.0
2012-06-05 09:30:00,12.99,13.22,12.99,13.09,110400.0,12.6547,12.8788,12.6547,12.7522,110400.0
2012-06-05 09:40:00,13.09,13.14,13.05,13.11,117200.0,12.7522,12.8009,12.7132,12.7717,117200.0
2012-06-05 09:50:00,13.11,13.15,13.09,13.15,148000.0,12.7717,12.8106,12.7522,12.8106,148000.0
2012-06-05 10:00:00,13.15,13.24,13.14,13.21,182300.0,12.8106,12.8983,12.8009,12.8691,182300.0
2012-06-05 10:10:00,13.21,13.27,13.19,13.26,97300.0,12.8691,12.9275,12.8496,12.9178,97300.0
2012-06-05 10:20:00,13.26,13.34,13.26,13.34,89000.0,12.9178,12.9957,12.9178,12.9957,89000.0
2012-06-05 10:30:00,13.34,13.36,13.29,13.29,153600.0,12.9957,13.0152,12.947,12.947,153600.0
2012-06-05 10:40:00,13.29,13.29,13.23,13.25,92600.0,12.947,12.947,12.8886,12.908,92600.0
2012-06-05 10:50:00,13.25,13.27,13.2,13.23,120400.0,12.908,12.9275,12.8593,12.8886,120400.0
2012-06-05 11:00:00,13.22,13.23,13.17,13.17,104800.0,12.8788,12.8886,12.8301,12.8301,104800.0
2012-06-05 11:10:00,13.17,13.22,13.15,13.18,85200.0,12.8301,12.8788,12.8106,12.8398,85200.0
2012-06-05 11:20:00,13.18,13.19,13.11,13.11,49900.0,12.8398,12.8496,12.7717,12.7717,49900.0
2012-06-05 11:30:00,13.11,13.13,13.06,13.06,74100.0,12.7717,12.7911,12.7229,12.7229,74100.0
2012-06-05 11:40:00,13.07,13.08,13.03,13.04,53200.0,12.7327,12.7424,12.6937,12.7035,53200.0
2012-06-05 11:50:00,13.04,13.05,12.99,12.99,54600.0,12.7035,12.7132,12.6547,12.6547,54600.0
2012-06-05 12:00:00,12.99,13.06,12.99,13.04,71700.0,12.6547,12.7229,12.6547,12.7035,71700.0
2012-06-05 12:10:00,13.04,13.05,12.98,13.01,87000.0,12.7035,12.7132,12.645,12.6742,87000.0
2012-06-05 12:20:00,13.01,13.03,12.97,12.99,80100.0,12.6742,12.6937,12.6353,12.6547,80100.0
2012-06-05 12:30:00,13.0,13.05,12.99,13.0,98300.0,12.6645,12.7132,12.6547,12.6645,98300.0
2012-06-05 12:40:00,12.99,13.01,12.97,12.98,46400.0,12.6547,12.6742,12.6353,12.645,46400.0
2012-06-05 12:50:00,12.98,13.01,12.98,12.98,43000.0,12.645,12.6742,12.645,12.645,43000.0
2012-06-05 13:00:00,12.98,13.0,12.98,12.99,31700.0,12.645,12.6645,12.645,12.6547,31700.0
2012-06-05 13:10:00,13.0,13.0,12.96,12.96,63400.0,12.6645,12.6645,12.6255,12.6255,63400.0
2012-06-05 13:20:00,12.96,12.99,12.96,12.98,42600.0,12.6255,12.6547,12.6255,12.645,42600.0
2012-06-05 13:30:00,12.99,13.01,12.98,13.0,50400.0,12.6547,12.6742,12.645,12.6645,50400.0
2012-06-05 13:40:00,13.0,13.03,12.99,13.01,81800.0,12.6645,12.6937,12.6547,12.6742,81800.0
2012-06-05 13:50:00,13.0,13.04,13.0,13.03,80700.0,12.6645,12.7035,12.6645,12.6937,80700.0
2012-06-05 14:00:00,13.03,13.07,13.02,13.07,91800.0,12.6937,12.7327,12.684,12.7327,91800.0
2012-06-05 14:10:00,13.07,13.1,13.05,13.1,83700.0,12.7327,12.7619,12.7132,12.7619,83700.0
2012-06-05 14:20:00,13.1,13.1,13.07,13.09,38900.0,12.7619,12.7619,12.7327,12.7522,38900.0
2012-06-05 14:30:00,13.09,13.11,13.08,13.09,44100.0,12.7522,12.7717,12.7424,12.7522,44100.0
2012-06-05 14:40:00,13.09,13.1,13.08,13.08,37300.0,12.7522,12.7619,12.7424,12.7424,37300.0
2012-06-05 14:50:00,13.09,13.09,13.07,13.08,52500.0,12.7522,12.7522,12.7327,12.7424,52500.0
2012-06-05 15:00:00,13.09,13.11,13.06,13.06,86400.0,12.7522,12.7717,12.7229,12.7229,86400.0
2012-06-05 15:10:00,13.06,13.09,13.05,13.06,53300.0,12.7229,12.7522,12.7132,12.7229,53300.0
2012-06-05 15:20:00,13.05,13.09,13.05,13.07,96600.0,12.7132,12.7522,12.7132,12.7327,96600.0
2012-06-05 15:30:00,13.07,13.12,13.06,13.12,121200.0,12.7327,12.7814,12.7229,12.7814,121200.0
2012-06-05 15:40:00,13.12,13.13,13.08,13.11,154900.0,12.7814,12.7911,12.7424,12.7717,154900.0
2012-06-05 15:50:00,13.11,13.16,13.11,13.12,317900.0,12.7717,12.8204,12.7717,12.7814,317900.0
2012-06-06 09:30:00,13.28,13.44,13.22,13.4,104500.0,12.9373,13.0931,12.8788,13.0542,104500.0
2012-06-06 09:40:00,13.4,13.5,13.4,13.48,62300.0,13.0542,13.1516,13.0542,13.1321,62300.0
2012-06-06 09:50:00,13.48,13.57,13.48,13.53,71200.0,13.1321,13.2198,13.1321,13.1808,71200.0
2012-06-06 10:00:00,13.53,13.54,13.49,13.51,66200.0,13.1808,13.1906,13.1418,13.1613,66200.0
2012-06-06 10:10:00,13.51,13.52,13.48,13.49,95300.0,13.1613,13.1711,13.1321,13.1418,95300.0
2012-06-06 10:20:00,13.49,13.5,13.45,13.49,81100.0,13.1418,13.1516,13.1029,13.1418,81100.0
2012-06-06 10:30:00,13.48,13.55,13.47,13.54,82900.0,13.1321,13.2003,13.1224,13.1906,82900.0
2012-06-06 10:40:00,13.54,13.6,13.54,13.59,85100.0,13.1906,13.249,13.1906,13.2393,85100.0
2012-06-06 10:50:00,13.58,13.66,13.58,13.65,110000.0,13.2295,13.3075,13.2295,13.2977,110000.0
2012-06-06 11:00:00,13.65,13.65,13.6,13.63,304800.0,13.2977,13.2977,13.249,13.2782,304800.0
2012-06-06 11:10:00,13.64,13.65,13.62,13.65,109700.0,13.288,13.2977,13.2685,13.2977,109700.0
2012-06-06 11:20:00,13.65,13.7,13.64,13.69,59900.0,13.2977,13.3464,13.288,13.3367,59900.0
2012-06-06 11:30:00,13.68,13.69,13.65,13.66,59500.0,13.3269,13.3367,13.2977,13.3075,59500.0
2012-06-06 11:40:00,13.67,13.68,13.66,13.66,16700.0,13.3172,13.3269,13.3075,13.3075,16700.0
2012-06-06 11:50:00,13.66,13.69,13.65,13.66,85400.0,13.3075,13.3367,13.2977,13.3075,85400.0
2012-06-06 12:00:00,13.67,13.69,13.66,13.68,91100.0,13.3172,13.3367,13.3075,13.3269,91100.0
2012-06-06 12:10:00,13.69,13.71,13.68,13.71,27300.0,13.3367,13.3562,13.3269,13.3562,27300.0
2012-06-06 12:20:00,13.7,13.72,13.68,13.68,63700.0,13.3464,13.3659,13.3269,13.3269,63700.0
2012-06-06 12:30:00,13.69,13.69,13.68,13.68,9700.0,13.3367,13.3367,13.3269,13.3269,9700.0
2012-06-06 12:40:00,13.68,13.71,13.68,13.7,57600.0,13.3269,13.3562,13.3269,13.3464,57600.0
2012-06-06 12:50:00,13.69,13.7,13.68,13.69,48300.0,13.3367,13.3464,13.3269,13.3367,48300.0
2012-06-06 13:00:00,13.68,13.69,13.65,13.66,108200.0,13.3269,13.3367,13.2977,13.3075,108200.0
2012-06-06 13:10:00,13.65,13.66,13.6,13.61,88700.0,13.2977,13.3075,13.249,13.2587,88700.0
2012-06-06 13:20:00,13.6,13.6,13.57,13.58,102500.0,13.249,13.249,13.2198,13.2295,102500.0
2012-06-06 13:30:00,13.58,13.62,13.58,13.62,57400.0,13.2295,13.2685,13.2295,13.2685,57400.0
2012-06-06 13:40:00,13.62,13.63,13.58,13.58,86200.0,13.2685,13.2782,13.2295,13.2295,86200.0
2012-06-06 13:50:00,13.58,13.6,13.53,13.53,316100.0,13.2295,13.249,13.1808,13.1808,316100.0
2012-06-06 14:00:00,13.54,13.56,13.53,13.54,241800.0,13.1906,13.21,13.1808,13.1906,241800.0
2012-06-06 14:10:00,13.54,13.54,13.51,13.53,81500.0,13.1906,13.1906,13.1613,13.1808,81500.0
2012-06-06 14:20:00,13.53,13.54,13.51,13.53,78100.0,13.1808,13.1906,13.1613,13.1808,78100.0
2012-06-06 14:30:00,13.54,13.57,13.53,13.55,185200.0,13.1906,13.2198,13.1808,13.2003,185200.0
2012-06-06 14:40:00,13.55,13.57,13.54,13.57,55000.0,13.2003,13.2198,13.1906,13.2198,55000.0
2012-06-06 14:50:00,13.57,13.57,13.55,13.55,70700.0,13.2198,13.2198,13.2003,13.2003,70700.0
2012-06-06 15:00:00,13.56,13.56,13.55,13.55,117400.0,13.21,13.21,13.2003,13.2003,117400.0
2012-06-06 15:10:00,13.55,13.61,13.54,13.59,280800.0,13.2003,13.2587,13.1906,13.2393,280800.0
2012-06-06 15:20:00,13.59,13.66,13.58,13.65,147300.0,13.2393,13.3075,13.2295,13.2977,147300.0
2012-06-06 15:30:00,13.65,13.66,13.61,13.62,240600.0,13.2977,13.3075,13.2587,13.2685,240600.0
2012-06-06 15:40:00,13.62,13.73,13.62,13.69,340100.0,13.2685,13.3757,13.2685,13.3367,340100.0
2012-06-06 15:50:00,13.7,13.75,13.68,13.72,553900.0,13.3464,13.3951,13.3269,13.3659,553900.0
2012-06-07 09:30:00,13.83,13.89,13.78,13.82,193500.0,13.4731,13.5315,13.4244,13.4633,193500.0
2012-06-07 09:40:00,13.82,13.84,13.77,13.8,180100.0,13.4633,13.4828,13.4146,13.4438,180100.0
2012-06-07 09:50:00,13.8,13.81,13.71,13.71,202900.0,13.4438,13.4536,13.3562,13.3562,202900.0
2012-06-07 10:00:00,13.71,13.72,13.58,13.59,123300.0,13.3562,13.3659,13.2295,13.2393,123300.0
2012-06-07 10:10:00,13.59,13.6,13.49,13.5,79800.0,13.2393,13.249,13.1418,13.1516,79800.0
2012-06-07 10:20:00,13.49,13.53,13.46,13.52,108000.0,13.1418,13.1808,13.1126,13.1711,108000.0
2012-06-07 10:30:00,13.52,13.55,13.46,13.46,57400.0,13.1711,13.2003,13.1126,13.1126,57400.0
2012-06-07 10:40:00,13.46,13.46,13.36,13.37,177800.0,13.1126,13.1126,13.0152,13.0249,177800.0
2012-06-07 10:50:00,13.37,13.37,13.31,13.32,154500.0,13.0249,13.0249,12.9665,12.9762,154500.0
2012-06-07 11:00:00,13.32,13.41,13.32,13.4,104000.0,12.9762,13.0639,12.9762,13.0542,104000.0
2012-06-07 11:10:00,13.4,13.4,13.34,13.37,85000.0,13.0542,13.0542,12.9957,13.0249,85000.0
2012-06-07 11:20:00,13.37,13.41,13.37,13.37,69100.0,13.0249,13.0639,13.0249,13.0249,69100.0
2012-06-07 11:30:00,13.37,13.43,13.37,13.43,51700.0,13.0249,13.0834,13.0249,13.0834,51700.0
2012-06-07 11:40:00,13.43,13.49,13.42,13.48,76600.0,13.0834,13.1418,13.0737,13.1321,76600.0
2012-06-07 11:50:00,13.49,13.5,13.42,13.44,115000.0,13.1418,13.1516,13.0737,13.0931,115000.0
2012-06-07 12:00:00,13.43,13.43,13.36,13.37,54000.0,13.0834,13.0834,13.0152,13.0249,54000.0
2012-06-07 12:10:00,13.37,13.46,13.36,13.44,395400.0,13.0249,13.1126,13.0152,13.0931,395400.0
2012-06-07 12:20:00,13.44,13.47,13.44,13.46,60000.0,13.0931,13.1224,13.0931,13.1126,60000.0
2012-06-07 12:30:00,13.45,13.49,13.45,13.48,45400.0,13.1029,13.1418,13.1029,13.1321,45400.0
2012-06-07 12:40:00,13.48,13.49,13.44,13.48,67500.0,13.1321,13.1418,13.0931,13.1321,67500.0
2012-06-07 12:50:00,13.47,13.49,13.46,13.47,51100.0,13.1224,13.1418,13.1126,13.1224,51100.0
2012-06-07 13:00:00,13.46,13.48,13.46,13.48,31300.0,13.1126,13.1321,13.1126,13.1321,31300.0
2012-06-07 13:10:00,13.48,13.5,13.47,13.5,46600.0,13.1321,13.1516,13.1224,13.1516,46600.0
2012-06-07 13:20:00,13.5,13.55,13.49,13.51,227100.0,13.1516,13.2003,13.1418,13.1613,227100.0
2012-06-07 13:30:00,13.51,13.51,13.49,13.5,73500.0,13.1613,13.1613,13.1418,13.1516,73500.0
2012-06-07 13:40:00,13.51,13.53,13.5,13.52,79800.0,13.1613,13.1808,13.1516,13.1711,79800.0
2012-06-07 13:50:00,13.51,13.52,13.47,13.5,135800.0,13.1613,13.1711,13.1224,13.1516,135800.0
2012-06-07 14:00:00,13.5,13.5,13.48,13.48,43900.0,13.1516,13.1516,13.1321,13.1321,43900.0
2012-06-07 14:10:00,13.48,13.5,13.47,13.5,70100.0,13.1321,13.1516,13.1224,13.1516,70100.0
2012-06-07 14:20:00,13.5,13.55,13.49,13.54,97400.0,13.1516,13.2003,13.1418,13.1906,97400.0
2012-06-07 14:30:00,13.54,13.56,13.53,13.55,68100.0,13.1906,13.21,13.1808,13.2003,68100.0
2012-06-07 14:40:00,13.56,13.57,13.55,13.56,53900.0,13.21,13.2198,13.2003,13.21,53900.0
2012-06-07 14:50:00,13.56,13.58,13.55,13.58,59400.0,13.21,13.2295,13.2003,13.2295,59400.0
2012-06-07 15:00:00,13.58,13.58,13.53,13.55,143700.0,13.2295,13.2295,13.1808,13.2003,143700.0
2012-06-07 15:10:00,13.56,13.56,13.5,13.5,75200.0,13.21,13.21,13.1516,13.1516,75200.0
2012-06-07 15:20:00,13.51,13.54,13.49,13.53,141900.0,13.1613,13.1906,13.1418,13.1808,141900.0
2012-06-07 15:30:00,13.52,13.53,13.46,13.46,219400.0,13.1711,13.1808,13.1126,13.1126,219400.0
2012-06-07 15:40:00,13.46,13.49,13.43,13.43,245600.0,13.1126,13.1418,13.0834,13.0834,245600.0
2012-06-07 15:50:00,13.43,13.46,13.39,13.44,501900.0,13.0834,13.1126,13.0444,13.0931,501900.0
2012-06-08 09:30:00,13.43,13.59,13.34,13.39,39200.0,13.0834,13.2393,12.9957,13.0444,39200.0
2012-06-08 09:40:00,13.39,13.39,13.28,13.3,34500.0,13.0444,13.0444,12.9373,12.9567,34500.0
2012-06-08 09:50:00,13.3,13.4,13.29,13.4,62000.0,12.9567,13.0542,12.947,13.0542,62000.0
2012-06-08 10:00:00,13.4,13.49,13.38,13.45,84500.0,13.0542,13.1418,13.0347,13.1029,84500.0
2012-06-08 10:10:00,13.45,13.48,13.41,13.45,52000.0,13.1029,13.1321,13.0639,13.1029,52000.0
2012-06-08 10:20:00,13.45,13.45,13.37,13.42,98600.0,13.1029,13.1029,13.0249,13.0737,98600.0
2012-06-08 10:30:00,13.41,13.45,13.41,13.43,67100.0,13.0639,13.1029,13.0639,13.0834,67100.0
2012-06-08 10:40:00,13.43,13.48,13.39,13.47,71200.0,13.0834,13.1321,13.0444,13.1224,71200.0
2012-06-08 10:50:00,13.46,13.49,13.44,13.49,40000.0,13.1126,13.1418,13.0931,13.1418,40000.0
2012-06-08 11:00:00,13.49,13.5,13.47,13.47,51500.0,13.1418,13.1516,13.1224,13.1224,51500.0
2012-06-08 11:10:00,13.48,13.49,13.45,13.46,87200.0,13.1321,13.1418,13.1029,13.1126,87200.0
2012-06-08 11:20:00,13.46,13.52,13.46,13.51,46900.0,13.1126,13.1711,13.1126,13.1613,46900.0
2012-06-08 11:30:00,13.51,13.52,13.48,13.49,46800.0,13.1613,13.1711,13.1321,13.1418,46800.0
2012-06-08 11:40:00,13.48,13.49,13.47,13.48,17800.0,13.1321,13.1418,13.1224,13.1321,17800.0
2012-06-08 11:50:00,13.48,13.48,13.41,13.41,34500.0,13.1321,13.1321,13.0639,13.0639,34500.0
2012-06-08 12:00:00,13.4,13.44,13.38,13.38,105500.0,13.0542,13.0931,13.0347,13.0347,105500.0
2012-06-08 12:10:00,13.38,13.4,13.37,13.38,51100.0,13.0347,13.0542,13.0249,13.0347,51100.0
2012-06-08 12:20:00,13.38,13.39,13.38,13.38,19500.0,13.0347,13.0444,13.0347,13.0347,19500.0
2012-06-08 12:30:00,13.38,13.45,13.38,13.43,47600.0,13.0347,13.1029,13.0347,13.0834,47600.0
2012-06-08 12:40:00,13.43,13.44,13.41,13.41,22500.0,13.0834,13.0931,13.0639,13.0639,22500.0
2012-06-08 12:50:00,13.42,13.42,13.38,13.4,91700.0,13.0737,13.0737,13.0347,13.0542,91700.0
2012-06-08 13:00:00,13.41,13.45,13.4,13.45,47900.0,13.0639,13.1029,13.0542,13.1029,47900.0
2012-06-08 13:10:00,13.46,13.46,13.42,13.43,42500.0,13.1126,13.1126,13.0737,13.0834,42500.0
2012-06-08 13:20:00,13.43,13.44,13.43,13.43,38000.0,13.0834,13.0931,13.0834,13.0834,38000.0
2012-06-08 13:30:00,13.44,13.45,13.42,13.44,75700.0,13.0931,13.1029,13.0737,13.0931,75700.0
2012-06-08 13:40:00,13.44,13.44,13.42,13.43,58400.0,13.0931,13.0931,13.0737,13.0834,58400.0
2012-06-08 13:50:00,13.43,13.44,13.41,13.41,55600.0,13.0834,13.0931,13.0639,13.0639,55600.0
2012-06-08 14:00:00,13.41,13.42,13.39,13.42,107500.0,13.0639,13.0737,13.0444,13.0737,107500.0
2012-06-08 14:10:00,13.42,13.42,13.38,13.38,48000.0,13.0737,13.0737,13.0347,13.0347,48000.0
2012-06-08 14:20:00,13.38,13.4,13.38,13.39,38200.0,13.0347,13.0542,13.0347,13.0444,38200.0
2012-06-08 14:30:00,13.4,13.45,13.39,13.45,105400.0,13.0542,13.1029,13.0444,13.1029,105400.0
2012-06-08 14:40:00,13.44,13.45,13.42,13.42,33000.0,13.0931,13.1029,13.0737,13.0737,33000.0
2012-06-08 14:50:00,13.43,13.43,13.4,13.41,59500.0,13.0834,13.0834,13.0542,13.0639,59500.0
2012-06-08 15:00:00,13.4,13.43,13.4,13.41,100000.0,13.0542,13.0834,13.0542,13.0639,100000.0
2012-06-08 15:10:00,13.42,13.46,13.41,13.46,73300.0,13.0737,13.1126,13.0639,13.1126,73300.0
2012-06-08 15:20:00,13.45,13.47,13.43,13.44,117400.0,13.1029,13.1224,13.0834,13.0931,117400.0
2012-06-08 15:30:00,13.44,13.46,13.41,13.45,123200.0,13.0931,13.1126,13.0639,13.1029,123200.0
2012-06-08 15:40:00,13.45,13.48,13.43,13.45,118700.0,13.1029,13.1321,13.0834,13.1029,118700.0
2012-06-08 15:50:00,13.46,13.47,13.42,13.45,255000.0,13.1126,13.1224,13.0737,13.1029,255000.0
2012-06-11 09:30:00,13.54,13.59,13.5,13.53,89400.0,13.1906,13.2393,13.1516,13.1808,89400.0
2012-06-11 09:40:00,13.51,13.51,13.41,13.43,53800.0,13.1613,13.1613,13.0639,13.0834,53800.0
2012-06-11 09:50:00,13.42,13.42,13.36,13.37,58200.0,13.0737,13.0737,13.0152,13.0249,58200.0
2012-06-11 10:00:00,13.36,13.37,13.26,13.27,127500.0,13.0152,13.0249,12.9178,12.9275,127500.0
2012-06-11 10:10:00,13.27,13.27,13.23,13.23,88500.0,12.9275,12.9275,12.8886,12.8886,88500.0
2012-06-11 10:20:00,13.23,13.24,13.15,13.18,114500.0,12.8886,12.8983,12.8106,12.8398,114500.0
2012-06-11 10:30:00,13.17,13.26,13.16,13.25,78600.0,12.8301,12.9178,12.8204,12.908,78600.0
2012-06-11 10:40:00,13.25,13.25,13.19,13.2,69900.0,12.908,12.908,12.8496,12.8593,69900.0
2012-06-11 10:50:00,13.2,13.21,13.15,13.16,74900.0,12.8593,12.8691,12.8106,12.8204,74900.0
2012-06-11 11:00:00,13.16,13.23,13.15,13.23,46500.0,12.8204,12.8886,12.8106,12.8886,46500.0
2012-06-11 11:10:00,13.23,13.23,13.18,13.21,85000.0,12.8886,12.8886,12.8398,12.8691,85000.0
2012-06-11 11:20:00,13.2,13.23,13.18,13.19,108500.0,12.8593,12.8886,12.8398,12.8496,108500.0
2012-06-11 11:30:00,13.18,13.23,13.16,13.21,249600.0,12.8398,12.8886,12.8204,12.8691,249600.0
2012-06-11 11:40:00,13.21,13.22,13.18,13.19,45000.0,12.8691,12.8788,12.8398,12.8496,45000.0
2012-06-11 11:50:00,13.19,13.2,13.14,13.2,73100.0,12.8496,12.8593,12.8009,12.8593,73100.0
2012-06-11 12:00:00,13.19,13.21,13.18,13.2,62800.0,12.8496,12.8691,12.8398,12.8593,62800.0
2012-06-11 12:10:00,13.2,13.21,13.18,13.19,18400.0,12.8593,12.8691,12.8398,12.8496,18400.0
2012-06-11 12:20:00,13.18,13.19,13.14,13.14,28200.0,12.8398,12.8496,12.8009,12.8009,28200.0
2012-06-11 12:30:00,13.15,13.16,13.14,13.15,74600.0,12.8106,12.8204,12.8009,12.8106,74600.0
2012-06-11 12:40:00,13.15,13.17,13.14,13.17,56400.0,12.8106,12.8301,12.8009,12.8301,56400.0
2012-06-11 12:50:00,13.17,13.17,13.15,13.15,39500.0,12.8301,12.8301,12.8106,12.8106,39500.0
2012-06-11 13:00:00,13.15,13.17,13.13,13.17,49100.0,12.8106,12.8301,12.7911,12.8301,49100.0
2012-06-11 13:10:00,13.17,13.21,13.17,13.2,54800.0,12.8301,12.8691,12.8301,12.8593,54800.0
2012-06-11 13:20:00,13.21,13.21,13.17,13.18,36300.0,12.8691,12.8691,12.8301,12.8398,36300.0
2012-06-11 13:30:00,13.17,13.18,13.15,13.16,43200.0,12.8301,12.8398,12.8106,12.8204,43200.0
2012-06-11 13:40:00,13.15,13.15,13.11,13.11,35200.0,12.8106,12.8106,12.7717,12.7717,35200.0
2012-06-11 13:50:00,13.11,13.11,13.08,13.09,64200.0,12.7717,12.7717,12.7424,12.7522,64200.0
2012-06-11 14:00:00,13.09,13.09,13.02,13.02,105300.0,12.7522,12.7522,12.684,12.684,105300.0
2012-06-11 14:10:00,13.02,13.03,12.99,12.99,63700.0,12.684,12.6937,12.6547,12.6547,63700.0
2012-06-11 14:20:00,13.0,13.0,12.98,12.99,39800.0,12.6645,12.6645,12.645,12.6547,39800.0
2012-06-11 14:30:00,12.99,13.02,12.98,13.02,98000.0,12.6547,12.684,12.645,12.684,98000.0
2012-06-11 14:40:00,13.01,13.03,12.91,12.92,232900.0,12.6742,12.6937,12.5768,12.5866,232900.0
2012-06-11 14:50:00,12.93,12.93,12.87,12.9,240000.0,12.5963,12.5963,12.5378,12.5671,240000.0
2012-06-11 15:00:00,12.91,12.92,12.88,12.88,99200.0,12.5768,12.5866,12.5476,12.5476,99200.0
2012-06-11 15:10:00,12.88,12.9,12.84,12.86,281300.0,12.5476,12.5671,12.5086,12.5281,281300.0
2012-06-11 15:20:00,12.87,12.89,12.83,12.83,185000.0,12.5378,12.5573,12.4989,12.4989,185000.0
2012-06-11 15:30:00,12.84,12.84,12.81,12.81,248300.0,12.5086,12.5086,12.4794,12.4794,248300.0
2012-06-11 15:40:00,12.81,12.86,12.81,12.82,355900.0,12.4794,12.5281,12.4794,12.4891,355900.0
2012-06-11 15:50:00,12.83,12.83,12.79,12.82,704700.0,12.4989,12.4989,12.4599,12.4891,704700.0
2012-06-12 09:30:00,12.91,12.99,12.88,12.91,80400.0,12.5768,12.6547,12.5476,12.5768,80400.0
2012-06-12 09:40:00,12.91,12.97,12.87,12.95,109700.0,12.5768,12.6353,12.5378,12.6158,109700.0
2012-06-12 09:50:00,12.96,13.0,12.96,12.98,98400.0,12.6255,12.6645,12.6255,12.645,98400.0
2012-06-12 10:00:00,12.97,13.01,12.87,12.88,243000.0,12.6353,12.6742,12.5378,12.5476,243000.0
2012-06-12 10:10:00,12.88,12.94,12.88,12.9,92400.0,12.5476,12.606,12.5476,12.5671,92400.0
2012-06-12 10:20:00,12.91,12.95,12.9,12.94,63400.0,12.5768,12.6158,12.5671,12.606,63400.0
2012-06-12 10:30:00,12.93,12.93,12.84,12.84,143600.0,12.5963,12.5963,12.5086,12.5086,143600.0
2012-06-12 10:40:00,12.85,12.85,12.79,12.79,229700.0,12.5184,12.5184,12.4599,12.4599,229700.0
2012-06-12 10:50:00,12.79,12.79,12.73,12.73,239800.0,12.4599,12.4599,12.4015,12.4015,239800.0
2012-06-12 11:00:00,12.74,12.85,12.72,12.83,245300.0,12.4112,12.5184,12.3917,12.4989,245300.0
2012-06-12 11:10:00,12.83,12.92,12.82,12.89,403200.0,12.4989,12.5866,12.4891,12.5573,403200.0
2012-06-12 11:20:00,12.9,12.95,12.9,12.92,268000.0,12.5671,12.6158,12.5671,12.5866,268000.0
2012-06-12 11:30:00,12.93,12.93,12.88,12.9,150200.0,12.5963,12.5963,12.5476,12.5671,150200.0
2012-06-12 11:40:00,12.91,12.91,12.85,12.87,380800.0,12.5768,12.5768,12.5184,12.5378,380800.0
2012-06-12 11:50:00,12.88,12.88,12.83,12.85,213600.0,12.5476,12.5476,12.4989,12.5184,213600.0
2012-06-12 12:00:00,12.84,12.85,12.75,12.76,182900.0,12.5086,12.5184,12.4209,12.4307,182900.0
2012-06-12 12:10:00,12.77,12.78,12.71,12.73,149800.0,12.4404,12.4502,12.382,12.4015,149800.0
2012-06-12 12:20:00,12.73,12.76,12.72,12.74,222400.0,12.4015,12.4307,12.3917,12.4112,222400.0
2012-06-12 12:30:00,12.75,12.75,12.74,12.74,23600.0,12.4209,12.4209,12.4112,12.4112,23600.0
2012-06-12 12:40:00,12.75,12.75,12.72,12.75,95100.0,12.4209,12.4209,12.3917,12.4209,95100.0
2012-06-12 12:50:00,12.75,12.75,12.74,12.74,67900.0,12.4209,12.4209,12.4112,12.4112,67900.0
2012-06-12 13:00:00,12.75,12.75,12.73,12.74,94000.0,12.4209,12.4209,12.4015,12.4112,94000.0
2012-06-12 13:10:00,12.74,12.75,12.73,12.75,163300.0,12.4112,12.4209,12.4015,12.4209,163300.0
2012-06-12 13:20:00,12.75,12.75,12.74,12.75,73900.0,12.4209,12.4209,12.4112,12.4209,73900.0
2012-06-12 13:30:00,12.75,12.75,12.74,12.75,41900.0,12.4209,12.4209,12.4112,12.4209,41900.0
2012-06-12 13:40:00,12.75,12.76,12.74,12.74,74600.0,12.4209,12.4307,12.4112,12.4112,74600.0
2012-06-12 13:50:00,12.75,12.75,12.72,12.73,126500.0,12.4209,12.4209,12.3917,12.4015,126500.0
2012-06-12 14:00:00,12.72,12.74,12.72,12.74,44300.0,12.3917,12.4112,12.3917,12.4112,44300.0
2012-06-12 14:10:00,12.74,12.74,12.72,12.73,53800.0,12.4112,12.4112,12.3917,12.4015,53800.0
2012-06-12 14:20:00,12.73,12.74,12.7,12.71,96700.0,12.4015,12.4112,12.3722,12.382,96700.0
2012-06-12 14:30:00,12.71,12.75,12.71,12.75,72900.0,12.382,12.4209,12.382,12.4209,72900.0
2012-06-12 14:40:00,12.75,12.75,12.74,12.75,20200.0,12.4209,12.4209,12.4112,12.4209,20200.0
2012-06-12 14:50:00,12.75,12.75,12.72,12.74,69500.0,12.4209,12.4209,12.3917,12.4112,69500.0
2012-06-12 15:00:00,12.73,12.76,12.73,12.74,79400.0,12.4015,12.4307,12.4015,12.4112,79400.0
2012-06-12 15:10:00,12.74,12.75,12.73,12.75,189500.0,12.4112,12.4209,12.4015,12.4209,189500.0
2012-06-12 15:20:00,12.74,12.76,12.74,12.76,211900.0,12.4112,12.4307,12.4112,12.4307,211900.0
2012-06-12 15:30:00,12.76,12.76,12.74,12.75,138800.0,12.4307,12.4307,12.4112,12.4209,138800.0
2012-06-12 15:40:00,12.75,12.79,12.73,12.77,343700.0,12.4209,12.4599,12.4015,12.4404,343700.0
2012-06-12 15:50:00,12.78,12.79,12.76,12.79,433300.0,12.4502,12.4599,12.4307,12.4599,433300.0
2012-06-13 09:30:00,12.75,12.75,12.61,12.7,111200.0,12.4209,12.4209,12.2846,12.3722,111200.0
2012-06-13 09:40:00,12.69,12.71,12.68,12.69,103400.0,12.3625,12.382,12.3528,12.3625,103400.0
2012-06-13 09:50:00,12.68,12.68,12.63,12.68,103500.0,12.3528,12.3528,12.304,12.3528,103500.0
2012-06-13 10:00:00,12.68,12.72,12.68,12.71,157300.0,12.3528,12.3917,12.3528,12.382,157300.0
2012-06-13 10:10:00,12.71,12.74,12.71,12.73,95100.0,12.382,12.4112,12.382,12.4015,95100.0
2012-06-13 10:20:00,12.73,12.73,12.68,12.71,114100.0,12.4015,12.4015,12.3528,12.382,114100.0
2012-06-13 10:30:00,12.72,12.82,12.72,12.81,193800.0,12.3917,12.4891,12.3917,12.4794,193800.0
2012-06-13 10:40:00,12.81,12.82,12.76,12.77,100000.0,12.4794,12.4891,12.4307,12.4404,100000.0
2012-06-13 10:50:00,12.77,12.77,12.75,12.76,51000.0,12.4404,12.4404,12.4209,12.4307,51000.0
2012-06-13 11:00:00,12.76,12.77,12.72,12.73,57200.0,12.4307,12.4404,12.3917,12.4015,57200.0
2012-06-13 11:10:00,12.72,12.76,12.71,12.75,51100.0,12.3917,12.4307,12.382,12.4209,51100.0
2012-06-13 11:20:00,12.74,12.77,12.73,12.73,49000.0,12.4112,12.4404,12.4015,12.4015,49000.0
2012-06-13 11:30:00,12.73,12.77,12.72,12.74,52700.0,12.4015,12.4404,12.3917,12.4112,52700.0
2012-06-13 11:40:00,12.74,12.74,12.71,12.73,27100.0,12.4112,12.4112,12.382,12.4015,27100.0
2012-06-13 11:50:00,12.73,12.73,12.7,12.72,38000.0,12.4015,12.4015,12.3722,12.3917,38000.0
2012-06-13 12:00:00,12.72,12.72,12.68,12.69,57800.0,12.3917,12.3917,12.3528,12.3625,57800.0
2012-06-13 12:10:00,12.7,12.7,12.67,12.69,52100.0,12.3722,12.3722,12.343,12.3625,52100.0
2012-06-13 12:20:00,12.69,12.69,12.67,12.67,36600.0,12.3625,12.3625,12.343,12.343,36600.0
2012-06-13 12:30:00,12.68,12.73,12.67,12.72,120500.0,12.3528,12.4015,12.343,12.3917,120500.0
2012-06-13 12:40:00,12.73,12.76,12.72,12.73,82600.0,12.4015,12.4307,12.3917,12.4015,82600.0
2012-06-13 12:50:00,12.73,12.74,12.69,12.7,49000.0,12.4015,12.4112,12.3625,12.3722,49000.0
2012-06-13 13:00:00,12.7,12.71,12.65,12.66,121200.0,12.3722,12.382,12.3235,12.3333,121200.0
2012-06-13 13:10:00,12.67,12.67,12.66,12.66,38600.0,12.343,12.343,12.3333,12.3333,38600.0
2012-06-13 13:20:00,12.66,12.67,12.59,12.61,310900.0,12.3333,12.343,12.2651,12.2846,310900.0
2012-06-13 13:30:00,12.61,12.62,12.6,12.61,110700.0,12.2846,12.2943,12.2748,12.2846,110700.0
2012-06-13 13:40:00,12.61,12.62,12.56,12.57,154600.0,12.2846,12.2943,12.2358,12.2456,154600.0
2012-06-13 13:50:00,12.57,12.6,12.56,12.57,111700.0,12.2456,12.2748,12.2358,12.2456,111700.0
2012-06-13 14:00:00,12.57,12.58,12.54,12.54,69400.0,12.2456,12.2553,12.2164,12.2164,69400.0
2012-06-13 14:10:00,12.54,12.55,12.49,12.49,175000.0,12.2164,12.2261,12.1677,12.1677,175000.0
2012-06-13 14:20:00,12.5,12.5,12.48,12.49,407100.0,12.1774,12.1774,12.1579,12.1677,407100.0
2012-06-13 14:30:00,12.48,12.49,12.43,12.45,599800.0,12.1579,12.1677,12.1092,12.1287,599800.0
2012-06-13 14:40:00,12.44,12.45,12.37,12.4,520300.0,12.1189,12.1287,12.0508,12.08,520300.0
2012-06-13 14:50:00,12.39,12.4,12.37,12.37,180700.0,12.0702,12.08,12.0508,12.0508,180700.0
2012-06-13 15:00:00,12.38,12.39,12.33,12.35,562100.0,12.0605,12.0702,12.0118,12.0313,562100.0
2012-06-13 15:10:00,12.36,12.36,12.27,12.28,379600.0,12.041,12.041,11.9533,11.9631,379600.0
2012-06-13 15:20:00,12.28,12.29,12.2,12.29,501700.0,11.9631,11.9728,11.8851,11.9728,501700.0
2012-06-13 15:30:00,12.29,12.32,12.28,12.31,418900.0,11.9728,12.002,11.9631,11.9923,418900.0
2012-06-13 15:40:00,12.31,12.31,12.26,12.27,640500.0,11.9923,11.9923,11.9436,11.9533,640500.0
2012-06-13 15:50:00,12.27,12.31,12.26,12.29,1039500.0,11.9533,11.9923,11.9436,11.9728,1039500.0
2012-06-14 09:30:00,12.34,12.41,12.28,12.34,117200.0,12.0215,12.0897,11.9631,12.0215,117200.0
2012-06-14 09:40:00,12.33,12.39,12.32,12.37,121000.0,12.0118,12.0702,12.002,12.0508,121000.0
2012-06-14 09:50:00,12.36,12.37,12.3,12.33,153800.0,12.041,12.0508,11.9826,12.0118,153800.0
2012-06-14 10:00:00,12.33,12.38,12.3,12.33,148200.0,12.0118,12.0605,11.9826,12.0118,148200.0
2012-06-14 10:10:00,12.33,12.35,12.32,12.34,57200.0,12.0118,12.0313,12.002,12.0215,57200.0
2012-06-14 10:20:00,12.34,12.36,12.33,12.34,96100.0,12.0215,12.041,12.0118,12.0215,96100.0
2012-06-14 10:30:00,12.35,12.39,12.34,12.39,109800.0,12.0313,12.0702,12.0215,12.0702,109800.0
2012-06-14 10:40:00,12.39,12.41,12.39,12.4,176600.0,12.0702,12.0897,12.0702,12.08,176600.0
2012-06-14 10:50:00,12.4,12.43,12.39,12.41,258800.0,12.08,12.1092,12.0702,12.0897,258800.0
2012-06-14 11:00:00,12.41,12.42,12.4,12.42,54500.0,12.0897,12.0995,12.08,12.0995,54500.0
2012-06-14 11:10:00,12.42,12.43,12.4,12.42,156200.0,12.0995,12.1092,12.08,12.0995,156200.0
2012-06-14 11:20:00,12.42,12.45,12.42,12.45,209100.0,12.0995,12.1287,12.0995,12.1287,209100.0
2012-06-14 11:30:00,12.45,12.46,12.43,12.45,74000.0,12.1287,12.1384,12.1092,12.1287,74000.0
2012-06-14 11:40:00,12.44,12.45,12.42,12.43,68600.0,12.1189,12.1287,12.0995,12.1092,68600.0
2012-06-14 11:50:00,12.43,12.44,12.38,12.39,75100.0,12.1092,12.1189,12.0605,12.0702,75100.0
2012-06-14 12:00:00,12.39,12.4,12.38,12.39,96300.0,12.0702,12.08,12.0605,12.0702,96300.0
2012-06-14 12:10:00,12.4,12.4,12.36,12.4,111700.0,12.08,12.08,12.041,12.08,111700.0
2012-06-14 12:20:00,12.4,12.4,12.38,12.38,32500.0,12.08,12.08,12.0605,12.0605,32500.0
2012-06-14 12:30:00,12.38,12.39,12.37,12.38,56200.0,12.0605,12.0702,12.0508,12.0605,56200.0
2012-06-14 12:40:00,12.37,12.39,12.35,12.35,107200.0,12.0508,12.0702,12.0313,12.0313,107200.0
2012-06-14 12:50:00,12.35,12.37,12.34,12.36,70400.0,12.0313,12.0508,12.0215,12.041,70400.0
2012-06-14 13:00:00,12.36,12.36,12.32,12.33,132700.0,12.041,12.041,12.002,12.0118,132700.0
2012-06-14 13:10:00,12.34,12.34,12.32,12.32,92200.0,12.0215,12.0215,12.002,12.002,92200.0
2012-06-14 13:20:00,12.32,12.33,12.32,12.32,53500.0,12.002,12.0118,12.002,12.002,53500.0
2012-06-14 13:30:00,12.32,12.36,12.32,12.34,151800.0,12.002,12.041,12.002,12.0215,151800.0
2012-06-14 13:40:00,12.34,12.35,12.32,12.34,51400.0,12.0215,12.0313,12.002,12.0215,51400.0
2012-06-14 13:50:00,12.34,12.35,12.33,12.34,59700.0,12.0215,12.0313,12.0118,12.0215,59700.0
2012-06-14 14:00:00,12.34,12.35,12.33,12.34,90600.0,12.0215,12.0313,12.0118,12.0215,90600.0
2012-06-14 14:10:00,12.34,12.35,12.33,12.34,71900.0,12.0215,12.0313,12.0118,12.0215,71900.0
2012-06-14 14:20:00,12.35,12.35,12.32,12.33,66000.0,12.0313,12.0313,12.002,12.0118,66000.0
2012-06-14 14:30:00,12.33,12.34,12.32,12.34,26600.0,12.0118,12.0215,12.002,12.0215,26600.0
2012-06-14 14:40:00,12.33,12.34,12.3,12.3,55700.0,12.0118,12.0215,11.9826,11.9826,55700.0
2012-06-14 14:50:00,12.3,12.31,12.24,12.25,100400.0,11.9826,11.9923,11.9241,11.9338,100400.0
2012-06-14 15:00:00,12.26,12.41,12.25,12.35,380100.0,11.9436,12.0897,11.9338,12.0313,380100.0
2012-06-14 15:10:00,12.36,12.38,12.29,12.29,233900.0,12.041,12.0605,11.9728,11.9728,233900.0
2012-06-14 15:20:00,12.28,12.31,12.26,12.28,143300.0,11.9631,11.9923,11.9436,11.9631,143300.0
2012-06-14 15:30:00,12.28,12.36,12.28,12.34,218400.0,11.9631,12.041,11.9631,12.0215,218400.0
2012-06-14 15:40:00,12.34,12.36,12.29,12.34,276700.0,12.0215,12.041,11.9728,12.0215,276700.0
2012-06-14 15:50:00,12.34,12.35,12.31,12.32,487200.0,12.0215,12.0313,11.9923,12.002,487200.0
2012-06-15 09:30:00,12.29,12.45,12.26,12.29,626100.0,11.9728,12.1287,11.9436,11.9728,626100.0
2012-06-15 09:40:00,12.28,12.41,12.28,12.37,182600.0,11.9631,12.0897,11.9631,12.0508,182600.0
2012-06-15 09:50:00,12.38,12.4,12.29,12.32,122900.0,12.0605,12.08,11.9728,12.002,122900.0
2012-06-15 10:00:00,12.32,12.35,12.3,12.33,78800.0,12.002,12.0313,11.9826,12.0118,78800.0
2012-06-15 10:10:00,12.34,12.38,12.32,12.35,434200.0,12.0215,12.0605,12.002,12.0313,434200.0
2012-06-15 10:20:00,12.36,12.37,12.32,12.35,105500.0,12.041,12.0508,12.002,12.0313,105500.0
2012-06-15 10:30:00,12.35,12.35,12.31,12.33,155800.0,12.0313,12.0313,11.9923,12.0118,155800.0
2012-06-15 10:40:00,12.34,12.35,12.32,12.34,74200.0,12.0215,12.0313,12.002,12.0215,74200.0
2012-06-15 10:50:00,12.35,12.35,12.31,12.33,111400.0,12.0313,12.0313,11.9923,12.0118,111400.0
2012-06-15 11:00:00,12.32,12.33,12.29,12.31,82600.0,12.002,12.0118,11.9728,11.9923,82600.0
2012-06-15 11:10:00,12.32,12.32,12.28,12.31,72900.0,12.002,12.002,11.9631,11.9923,72900.0
2012-06-15 11:20:00,12.3,12.31,12.29,12.31,107000.0,11.9826,11.9923,11.9728,11.9923,107000.0
2012-06-15 11:30:00,12.31,12.31,12.29,12.31,68900.0,11.9923,11.9923,11.9728,11.9923,68900.0
2012-06-15 11:40:00,12.31,12.31,12.27,12.29,114600.0,11.9923,11.9923,11.9533,11.9728,114600.0
2012-06-15 11:50:00,12.29,12.29,12.28,12.29,33400.0,11.9728,11.9728,11.9631,11.9728,33400.0
2012-06-15 12:00:00,12.28,12.29,12.26,12.26,54600.0,11.9631,11.9728,11.9436,11.9436,54600.0
2012-06-15 12:10:00,12.26,12.27,12.25,12.25,29600.0,11.9436,11.9533,11.9338,11.9338,29600.0
2012-06-15 12:20:00,12.26,12.26,12.24,12.24,119300.0,11.9436,11.9436,11.9241,11.9241,119300.0
2012-06-15 12:30:00,12.24,12.25,12.22,12.24,87300.0,11.9241,11.9338,11.9046,11.9241,87300.0
2012-06-15 12:40:00,12.24,12.24,12.23,12.24,86900.0,11.9241,11.9241,11.9144,11.9241,86900.0
2012-06-15 12:50:00,12.24,12.24,12.23,12.24,54000.0,11.9241,11.9241,11.9144,11.9241,54000.0
2012-06-15 13:00:00,12.24,12.3,12.24,12.3,167600.0,11.9241,11.9826,11.9241,11.9826,167600.0
2012-06-15 13:10:00,12.31,12.37,12.3,12.37,100800.0,11.9923,12.0508,11.9826,12.0508,100800.0
2012-06-15 13:20:00,12.36,12.37,12.35,12.35,100300.0,12.041,12.0508,12.0313,12.0313,100300.0
2012-06-15 13:30:00,12.35,12.36,12.31,12.31,82500.0,12.0313,12.041,11.9923,11.9923,82500.0
2012-06-15 13:40:00,12.31,12.35,12.31,12.34,144500.0,11.9923,12.0313,11.9923,12.0215,144500.0
2012-06-15 13:50:00,12.33,12.39,12.31,12.38,111900.0,12.0118,12.0702,11.9923,12.0605,111900.0
2012-06-15 14:00:00,12.38,12.38,12.33,12.33,62200.0,12.0605,12.0605,12.0118,12.0118,62200.0
2012-06-15 14:10:00,12.34,12.35,12.32,12.33,58400.0,12.0215,12.0313,12.002,12.0118,58400.0
2012-06-15 14:20:00,12.33,12.35,12.32,12.35,89200.0,12.0118,12.0313,12.002,12.0313,89200.0
2012-06-15 14:30:00,12.35,12.38,12.31,12.38,117500.0,12.0313,12.0605,11.9923,12.0605,117500.0
2012-06-15 14:40:00,12.38,12.39,12.34,12.37,94100.0,12.0605,12.0702,12.0215,12.0508,94100.0
2012-06-15 14:50:00,12.38,12.39,12.36,12.36,96000.0,12.0605,12.0702,12.041,12.041,96000.0
2012-06-15 15:00:00,12.36,12.37,12.34,12.35,83500.0,12.041,12.0508,12.0215,12.0313,83500.0
2012-06-15 15:10:00,12.36,12.37,12.34,12.35,90600.0,12.041,12.0508,12.0215,12.0313,90600.0
2012-06-15 15:20:00,12.34,12.38,12.34,12.37,135700.0,12.0215,12.0605,12.0215,12.0508,135700.0
2012-06-15 15:30:00,12.37,12.38,12.34,12.35,173400.0,12.0508,12.0605,12.0215,12.0313,173400.0
2012-06-15 15:40:00,12.35,12.39,12.34,12.36,271600.0,12.0313,12.0702,12.0215,12.041,271600.0
2012-06-15 15:50:00,12.36,12.49,12.36,12.43,1851100.0,12.041,12.1677,12.041,12.1092,1851100.0
2012-06-18 09:30:00,12.27,12.38,12.22,12.34,126400.0,11.9533,12.0605,11.9046,12.0215,126400.0
2012-06-18 09:40:00,12.33,12.39,12.33,12.35,50000.0,12.0118,12.0702,12.0118,12.0313,50000.0
2012-06-18 09:50:00,12.35,12.37,12.32,12.37,48800.0,12.0313,12.0508,12.002,12.0508,48800.0
2012-06-18 10:00:00,12.37,12.42,12.37,12.42,43200.0,12.0508,12.0995,12.0508,12.0995,43200.0
2012-06-18 10:10:00,12.42,12.45,12.38,12.45,123700.0,12.0995,12.1287,12.0605,12.1287,123700.0
2012-06-18 10:20:00,12.45,12.49,12.42,12.48,55400.0,12.1287,12.1677,12.0995,12.1579,55400.0
2012-06-18 10:30:00,12.48,12.49,12.36,12.37,148700.0,12.1579,12.1677,12.041,12.0508,148700.0
2012-06-18 10:40:00,12.37,12.41,12.36,12.4,73300.0,12.0508,12.0897,12.041,12.08,73300.0
2012-06-18 10:50:00,12.4,12.41,12.37,12.37,71600.0,12.08,12.0897,12.0508,12.0508,71600.0
2012-06-18 11:00:00,12.38,12.38,12.32,12.32,57800.0,12.0605,12.0605,12.002,12.002,57800.0
2012-06-18 11:10:00,12.32,12.33,12.28,12.3,68200.0,12.002,12.0118,11.9631,11.9826,68200.0
2012-06-18 11:20:00,12.3,12.33,12.29,12.33,55700.0,11.9826,12.0118,11.9728,12.0118,55700.0
2012-06-18 11:30:00,12.33,12.34,12.3,12.31,68600.0,12.0118,12.0215,11.9826,11.9923,68600.0
2012-06-18 11:40:00,12.31,12.37,12.3,12.35,55400.0,11.9923,12.0508,11.9826,12.0313,55400.0
2012-06-18 11:50:00,12.35,12.37,12.33,12.37,55800.0,12.0313,12.0508,12.0118,12.0508,55800.0
2012-06-18 12:00:00,12.36,12.37,12.33,12.34,21700.0,12.041,12.0508,12.0118,12.0215,21700.0
2012-06-18 12:10:00,12.34,12.39,12.34,12.39,26100.0,12.0215,12.0702,12.0215,12.0702,26100.0
2012-06-18 12:20:00,12.39,12.41,12.38,12.41,24900.0,12.0702,12.0897,12.0605,12.0897,24900.0
2012-06-18 12:30:00,12.41,12.42,12.38,12.39,51600.0,12.0897,12.0995,12.0605,12.0702,51600.0
2012-06-18 12:40:00,12.39,12.41,12.39,12.41,61100.0,12.0702,12.0897,12.0702,12.0897,61100.0
2012-06-18 12:50:00,12.41,12.43,12.36,12.37,84400.0,12.0897,12.1092,12.041,12.0508,84400.0
2012-06-18 13:00:00,12.38,12.41,12.36,12.41,83800.0,12.0605,12.0897,12.041,12.0897,83800.0
2012-06-18 13:10:00,12.41,12.42,12.39,12.4,47600.0,12.0897,12.0995,12.0702,12.08,47600.0
2012-06-18 13:20:00,12.4,12.48,12.4,12.48,86200.0,12.08,12.1579,12.08,12.1579,86200.0
2012-06-18 13:30:00,12.47,12.51,12.47,12.5,56200.0,12.1482,12.1871,12.1482,12.1774,56200.0
2012-06-18 13:40:00,12.5,12.5,12.47,12.48,36900.0,12.1774,12.1774,12.1482,12.1579,36900.0
2012-06-18 13:50:00,12.47,12.52,12.47,12.52,36100.0,12.1482,12.1969,12.1482,12.1969,36100.0
2012-06-18 14:00:00,12.52,12.52,12.49,12.5,50600.0,12.1969,12.1969,12.1677,12.1774,50600.0
2012-06-18 14:10:00,12.5,12.54,12.49,12.52,79300.0,12.1774,12.2164,12.1677,12.1969,79300.0
2012-06-18 14:20:00,12.52,12.53,12.5,12.51,38500.0,12.1969,12.2066,12.1774,12.1871,38500.0
2012-06-18 14:30:00,12.5,12.52,12.5,12.52,17500.0,12.1774,12.1969,12.1774,12.1969,17500.0
2012-06-18 14:40:00,12.52,12.52,12.48,12.48,67500.0,12.1969,12.1969,12.1579,12.1579,67500.0
2012-06-18 14:50:00,12.49,12.5,12.48,12.49,28800.0,12.1677,12.1774,12.1579,12.1677,28800.0
2012-06-18 15:00:00,12.48,12.53,12.48,12.5,41200.0,12.1579,12.2066,12.1579,12.1774,41200.0
2012-06-18 15:10:00,12.5,12.51,12.46,12.47,127300.0,12.1774,12.1871,12.1384,12.1482,127300.0
2012-06-18 15:20:00,12.47,12.49,12.46,12.49,65400.0,12.1482,12.1677,12.1384,12.1677,65400.0
2012-06-18 15:30:00,12.49,12.51,12.47,12.49,86100.0,12.1677,12.1871,12.1482,12.1677,86100.0
2012-06-18 15:40:00,12.49,12.52,12.46,12.46,181100.0,12.1677,12.1969,12.1384,12.1384,181100.0
2012-06-18 15:50:00,12.46,12.47,12.41,12.44,548300.0,12.1384,12.1482,12.0897,12.1189,548300.0
2012-06-19 09:30:00,12.49,12.53,12.4,12.47,110100.0,12.1677,12.2066,12.08,12.1482,110100.0
2012-06-19 09:40:00,12.47,12.52,12.43,12.49,68200.0,12.1482,12.1969,12.1092,12.1677,68200.0
2012-06-19 09:50:00,12.49,12.58,12.48,12.56,67600.0,12.1677,12.2553,12.1579,12.2358,67600.0
2012-06-19 10:00:00,12.57,12.6,12.57,12.58,60800.0,12.2456,12.2748,12.2456,12.2553,60800.0
2012-06-19 10:10:00,12.57,12.58,12.57,12.58,19000.0,12.2456,12.2553,12.2456,12.2553,19000.0
2012-06-19 10:20:00,12.58,12.61,12.55,12.55,87200.0,12.2553,12.2846,12.2261,12.2261,87200.0
2012-06-19 10:30:00,12.55,12.56,12.52,12.52,31300.0,12.2261,12.2358,12.1969,12.1969,31300.0
2012-06-19 10:40:00,12.52,12.53,12.5,12.5,36300.0,12.1969,12.2066,12.1774,12.1774,36300.0
2012-06-19 10:50:00,12.5,12.51,12.46,12.47,64000.0,12.1774,12.1871,12.1384,12.1482,64000.0
2012-06-19 11:00:00,12.48,12.52,12.47,12.49,86700.0,12.1579,12.1969,12.1482,12.1677,86700.0
2012-06-19 11:10:00,12.48,12.5,12.48,12.49,58200.0,12.1579,12.1774,12.1579,12.1677,58200.0
2012-06-19 11:20:00,12.48,12.49,12.46,12.46,36900.0,12.1579,12.1677,12.1384,12.1384,36900.0
2012-06-19 11:30:00,12.46,12.48,12.45,12.46,58100.0,12.1384,12.1579,12.1287,12.1384,58100.0
2012-06-19 11:40:00,12.46,12.47,12.45,12.46,37400.0,12.1384,12.1482,12.1287,12.1384,37400.0
2012-06-19 11:50:00,12.47,12.48,12.45,12.48,66200.0,12.1482,12.1579,12.1287,12.1579,66200.0
2012-06-19 12:00:00,12.48,12.49,12.48,12.49,16800.0,12.1579,12.1677,12.1579,12.1677,16800.0
2012-06-19 12:10:00,12.49,12.49,12.45,12.46,61300.0,12.1677,12.1677,12.1287,12.1384,61300.0
2012-06-19 12:20:00,12.45,12.46,12.45,12.46,16700.0,12.1287,12.1384,12.1287,12.1384,16700.0
2012-06-19 12:30:00,12.46,12.46,12.44,12.45,36400.0,12.1384,12.1384,12.1189,12.1287,36400.0
2012-06-19 12:40:00,12.44,12.5,12.44,12.49,73100.0,12.1189,12.1774,12.1189,12.1677,73100.0
2012-06-19 12:50:00,12.49,12.52,12.49,12.52,32600.0,12.1677,12.1969,12.1677,12.1969,32600.0
2012-06-19 13:00:00,12.52,12.53,12.51,12.53,38600.0,12.1969,12.2066,12.1871,12.2066,38600.0
2012-06-19 13:10:00,12.52,12.57,12.52,12.57,36900.0,12.1969,12.2456,12.1969,12.2456,36900.0
2012-06-19 13:20:00,12.57,12.62,12.56,12.61,62700.0,12.2456,12.2943,12.2358,12.2846,62700.0
2012-06-19 13:30:00,12.62,12.65,12.61,12.64,47900.0,12.2943,12.3235,12.2846,12.3138,47900.0
2012-06-19 13:40:00,12.65,12.65,12.62,12.62,117000.0,12.3235,12.3235,12.2943,12.2943,117000.0
2012-06-19 13:50:00,12.62,12.63,12.58,12.59,102700.0,12.2943,12.304,12.2553,12.2651,102700.0
2012-06-19 14:00:00,12.58,12.59,12.58,12.59,18500.0,12.2553,12.2651,12.2553,12.2651,18500.0
2012-06-19 14:10:00,12.58,12.59,12.58,12.59,22100.0,12.2553,12.2651,12.2553,12.2651,22100.0
2012-06-19 14:20:00,12.58,12.59,12.55,12.55,56800.0,12.2553,12.2651,12.2261,12.2261,56800.0
2012-06-19 14:30:00,12.55,12.56,12.51,12.54,182200.0,12.2261,12.2358,12.1871,12.2164,182200.0
2012-06-19 14:40:00,12.53,12.56,12.52,12.54,85200.0,12.2066,12.2358,12.1969,12.2164,85200.0
2012-06-19 14:50:00,12.54,12.59,12.53,12.59,55300.0,12.2164,12.2651,12.2066,12.2651,55300.0
2012-06-19 15:00:00,12.59,12.62,12.57,12.62,98700.0,12.2651,12.2943,12.2456,12.2943,98700.0
2012-06-19 15:10:00,12.62,12.64,12.61,12.62,84600.0,12.2943,12.3138,12.2846,12.2943,84600.0
2012-06-19 15:20:00,12.62,12.63,12.58,12.58,92600.0,12.2943,12.304,12.2553,12.2553,92600.0
2012-06-19 15:30:00,12.59,12.64,12.58,12.61,127900.0,12.2651,12.3138,12.2553,12.2846,127900.0
2012-06-19 15:40:00,12.61,12.7,12.59,12.66,351800.0,12.2846,12.3722,12.2651,12.3333,351800.0
2012-06-19 15:50:00,12.66,12.71,12.64,12.68,764500.0,12.3333,12.382,12.3138,12.3528,764500.0
2012-06-20 09:30:00,12.64,12.71,12.58,12.66,110100.0,12.3138,12.382,12.2553,12.3333,110100.0
2012-06-20 09:40:00,12.66,12.68,12.64,12.68,37800.0,12.3333,12.3528,12.3138,12.3528,37800.0
2012-06-20 09:50:00,12.67,12.77,12.67,12.77,57400.0,12.343,12.4404,12.343,12.4404,57400.0
2012-06-20 10:00:00,12.77,12.79,12.68,12.68,87600.0,12.4404,12.4599,12.3528,12.3528,87600.0
2012-06-20 10:10:00,12.69,12.73,12.68,12.7,61400.0,12.3625,12.4015,12.3528,12.3722,61400.0
2012-06-20 10:20:00,12.7,12.71,12.67,12.67,76500.0,12.3722,12.382,12.343,12.343,76500.0
2012-06-20 10:30:00,12.67,12.68,12.65,12.67,80100.0,12.343,12.3528,12.3235,12.343,80100.0
2012-06-20 10:40:00,12.67,12.7,12.66,12.68,34700.0,12.343,12.3722,12.3333,12.3528,34700.0
2012-06-20 10:50:00,12.69,12.69,12.66,12.66,43800.0,12.3625,12.3625,12.3333,12.3333,43800.0
2012-06-20 11:00:00,12.66,12.69,12.66,12.67,50500.0,12.3333,12.3625,12.3333,12.343,50500.0
2012-06-20 11:10:00,12.67,12.72,12.66,12.7,62600.0,12.343,12.3917,12.3333,12.3722,62600.0
2012-06-20 11:20:00,12.71,12.72,12.67,12.7,175900.0,12.382,12.3917,12.343,12.3722,175900.0
2012-06-20 11:30:00,12.71,12.72,12.7,12.71,120800.0,12.382,12.3917,12.3722,12.382,120800.0
2012-06-20 11:40:00,12.71,12.75,12.71,12.74,102900.0,12.382,12.4209,12.382,12.4112,102900.0
2012-06-20 11:50:00,12.73,12.74,12.72,12.72,10000.0,12.4015,12.4112,12.3917,12.3917,10000.0
2012-06-20 12:00:00,12.73,12.73,12.65,12.65,44000.0,12.4015,12.4015,12.3235,12.3235,44000.0
2012-06-20 12:10:00,12.66,12.67,12.65,12.66,34100.0,12.3333,12.343,12.3235,12.3333,34100.0
2012-06-20 12:20:00,12.66,12.67,12.61,12.62,79300.0,12.3333,12.343,12.2846,12.2943,79300.0
2012-06-20 12:30:00,12.63,12.65,12.55,12.6,225200.0,12.304,12.3235,12.2261,12.2748,225200.0
2012-06-20 12:40:00,12.6,12.7,12.59,12.66,60000.0,12.2748,12.3722,12.2651,12.3333,60000.0
2012-06-20 12:50:00,12.66,12.71,12.65,12.69,60200.0,12.3333,12.382,12.3235,12.3625,60200.0
2012-06-20 13:00:00,12.69,12.79,12.69,12.78,103600.0,12.3625,12.4599,12.3625,12.4502,103600.0
2012-06-20 13:10:00,12.79,12.79,12.73,12.73,88400.0,12.4599,12.4599,12.4015,12.4015,88400.0
2012-06-20 13:20:00,12.73,12.77,12.71,12.71,71900.0,12.4015,12.4404,12.382,12.382,71900.0
2012-06-20 13:30:00,12.71,12.74,12.67,12.68,63200.0,12.382,12.4112,12.343,12.3528,63200.0
2012-06-20 13:40:00,12.68,12.71,12.67,12.7,49300.0,12.3528,12.382,12.343,12.3722,49300.0
2012-06-20 13:50:00,12.69,12.7,12.66,12.69,39000.0,12.3625,12.3722,12.3333,12.3625,39000.0
2012-06-20 14:00:00,12.68,12.69,12.65,12.68,51800.0,12.3528,12.3625,12.3235,12.3528,51800.0
2012-06-20 14:10:00,12.68,12.7,12.64,12.65,69800.0,12.3528,12.3722,12.3138,12.3235,69800.0
2012-06-20 14:20:00,12.64,12.66,12.61,12.62,86700.0,12.3138,12.3333,12.2846,12.2943,86700.0
2012-06-20 14:30:00,12.63,12.66,12.62,12.65,47300.0,12.304,12.3333,12.2943,12.3235,47300.0
2012-06-20 14:40:00,12.64,12.65,12.58,12.61,80700.0,12.3138,12.3235,12.2553,12.2846,80700.0
2012-06-20 14:50:00,12.61,12.62,12.59,12.59,56100.0,12.2846,12.2943,12.2651,12.2651,56100.0
2012-06-20 15:00:00,12.59,12.6,12.56,12.56,47700.0,12.2651,12.2748,12.2358,12.2358,47700.0
2012-06-20 15:10:00,12.56,12.6,12.54,12.56,123500.0,12.2358,12.2748,12.2164,12.2358,123500.0
2012-06-20 15:20:00,12.56,12.63,12.55,12.63,72700.0,12.2358,12.304,12.2261,12.304,72700.0
2012-06-20 15:30:00,12.63,12.67,12.61,12.61,91800.0,12.304,12.343,12.2846,12.2846,91800.0
2012-06-20 15:40:00,12.62,12.66,12.61,12.64,107100.0,12.2943,12.3333,12.2846,12.3138,107100.0
2012-06-20 15:50:00,12.63,12.67,12.63,12.67,151600.0,12.304,12.343,12.304,12.343,151600.0
2012-06-21 09:30:00,12.66,12.68,12.59,12.59,46100.0,12.3333,12.3528,12.2651,12.2651,46100.0
2012-06-21 09:40:00,12.58,12.59,12.54,12.55,48100.0,12.2553,12.2651,12.2164,12.2261,48100.0
2012-06-21 09:50:00,12.54,12.57,12.52,12.53,47600.0,12.2164,12.2456,12.1969,12.2066,47600.0
2012-06-21 10:00:00,12.52,12.52,12.39,12.39,152800.0,12.1969,12.1969,12.0702,12.0702,152800.0
2012-06-21 10:10:00,12.39,12.42,12.38,12.39,79700.0,12.0702,12.0995,12.0605,12.0702,79700.0
2012-06-21 10:20:00,12.38,12.39,12.29,12.29,108600.0,12.0605,12.0702,11.9728,11.9728,108600.0
2012-06-21 10:30:00,12.29,12.37,12.29,12.3,109500.0,11.9728,12.0508,11.9728,11.9826,109500.0
2012-06-21 10:40:00,12.3,12.37,12.3,12.35,59100.0,11.9826,12.0508,11.9826,12.0313,59100.0
2012-06-21 10:50:00,12.36,12.39,12.35,12.38,105400.0,12.041,12.0702,12.0313,12.0605,105400.0
2012-06-21 11:00:00,12.38,12.38,12.29,12.29,68000.0,12.0605,12.0605,11.9728,11.9728,68000.0
2012-06-21 11:10:00,12.29,12.3,12.24,12.28,118700.0,11.9728,11.9826,11.9241,11.9631,118700.0
2012-06-21 11:20:00,12.28,12.28,12.24,12.27,44800.0,11.9631,11.9631,11.9241,11.9533,44800.0
2012-06-21 11:30:00,12.28,12.28,12.24,12.26,23800.0,11.9631,11.9631,11.9241,11.9436,23800.0
2012-06-21 11:40:00,12.26,12.28,12.25,12.26,43200.0,11.9436,11.9631,11.9338,11.9436,43200.0
2012-06-21 11:50:00,12.26,12.29,12.25,12.27,33200.0,11.9436,11.9728,11.9338,11.9533,33200.0
2012-06-21 12:00:00,12.28,12.29,12.25,12.26,38200.0,11.9631,11.9728,11.9338,11.9436,38200.0
2012-06-21 12:10:00,12.27,12.27,12.24,12.25,22100.0,11.9533,11.9533,11.9241,11.9338,22100.0
2012-06-21 12:20:00,12.25,12.26,12.2,12.2,140900.0,11.9338,11.9436,11.8851,11.8851,140900.0
2012-06-21 12:30:00,12.21,12.22,12.19,12.19,55200.0,11.8949,11.9046,11.8754,11.8754,55200.0
2012-06-21 12:40:00,12.19,12.2,12.17,12.2,41300.0,11.8754,11.8851,11.8559,11.8851,41300.0
2012-06-21 12:50:00,12.19,12.2,12.19,12.2,24400.0,11.8754,11.8851,11.8754,11.8851,24400.0
2012-06-21 13:00:00,12.2,12.22,12.19,12.19,30900.0,11.8851,11.9046,11.8754,11.8754,30900.0
2012-06-21 13:10:00,12.2,12.21,12.18,12.18,36100.0,11.8851,11.8949,11.8657,11.8657,36100.0
2012-06-21 13:20:00,12.18,12.2,12.17,12.17,33000.0,11.8657,11.8851,11.8559,11.8559,33000.0
2012-06-21 13:30:00,12.17,12.19,12.15,12.16,76400.0,11.8559,11.8754,11.8364,11.8462,76400.0
2012-06-21 13:40:00,12.16,12.17,12.13,12.16,136800.0,11.8462,11.8559,11.8169,11.8462,136800.0
2012-06-21 13:50:00,12.15,12.16,12.14,12.15,50100.0,11.8364,11.8462,11.8267,11.8364,50100.0
2012-06-21 14:00:00,12.15,12.15,12.11,12.12,41600.0,11.8364,11.8364,11.7975,11.8072,41600.0
2012-06-21 14:10:00,12.12,12.12,12.1,12.1,50400.0,11.8072,11.8072,11.7877,11.7877,50400.0
2012-06-21 14:20:00,12.11,12.11,12.06,12.09,693800.0,11.7975,11.7975,11.7488,11.778,693800.0
2012-06-21 14:30:00,12.09,12.09,12.05,12.06,195900.0,11.778,11.778,11.739,11.7488,195900.0
2012-06-21 14:40:00,12.05,12.08,12.05,12.08,152400.0,11.739,11.7682,11.739,11.7682,152400.0
2012-06-21 14:50:00,12.08,12.09,12.05,12.05,116600.0,11.7682,11.778,11.739,11.739,116600.0
2012-06-21 15:00:00,12.06,12.07,12.05,12.06,142600.0,11.7488,11.7585,11.739,11.7488,142600.0
2012-06-21 15:10:00,12.07,12.07,12.02,12.03,125600.0,11.7585,11.7585,11.7098,11.7195,125600.0
2012-06-21 15:20:00,12.03,12.05,12.01,12.03,129500.0,11.7195,11.739,11.7,11.7195,129500.0
2012-06-21 15:30:00,12.03,12.04,11.98,12.01,273300.0,11.7195,11.7293,11.6708,11.7,273300.0
2012-06-21 15:40:00,12.02,12.02,11.98,11.99,174200.0,11.7098,11.7098,11.6708,11.6806,174200.0
2012-06-21 15:50:00,11.99,12.01,11.99,11.99,465000.0,11.6806,11.7,11.6806,11.6806,465000.0
2012-06-22 09:30:00,11.68,11.92,11.67,11.89,386700.0,11.3786,11.6124,11.3688,11.5831,386700.0
2012-06-22 09:40:00,11.88,12.04,11.88,12.0,272200.0,11.5734,11.7293,11.5734,11.6903,272200.0
2012-06-22 09:50:00,12.0,12.09,12.0,12.03,191700.0,11.6903,11.778,11.6903,11.7195,191700.0
2012-06-22 10:00:00,12.03,12.12,12.03,12.07,149500.0,11.7195,11.8072,11.7195,11.7585,149500.0
2012-06-22 10:10:00,12.07,12.08,12.04,12.04,110800.0,11.7585,11.7682,11.7293,11.7293,110800.0
2012-06-22 10:20:00,12.04,12.04,11.98,11.98,98200.0,11.7293,11.7293,11.6708,11.6708,98200.0
2012-06-22 10:30:00,11.99,12.03,11.93,12.0,163600.0,11.6806,11.7195,11.6221,11.6903,163600.0
2012-06-22 10:40:00,11.99,12.04,11.98,11.98,147000.0,11.6806,11.7293,11.6708,11.6708,147000.0
2012-06-22 10:50:00,11.99,12.1,11.99,12.07,305800.0,11.6806,11.7877,11.6806,11.7585,305800.0
2012-06-22 11:00:00,12.06,12.11,12.03,12.06,124400.0,11.7488,11.7975,11.7195,11.7488,124400.0
2012-06-22 11:10:00,12.07,12.1,12.07,12.09,66500.0,11.7585,11.7877,11.7585,11.778,66500.0
2012-06-22 11:20:00,12.08,12.12,12.08,12.08,118900.0,11.7682,11.8072,11.7682,11.7682,118900.0
2012-06-22 11:30:00,12.08,12.15,12.08,12.15,155400.0,11.7682,11.8364,11.7682,11.8364,155400.0
2012-06-22 11:40:00,12.16,12.2,12.14,12.18,321400.0,11.8462,11.8851,11.8267,11.8657,321400.0
2012-06-22 11:50:00,12.17,12.18,12.15,12.16,102800.0,11.8559,11.8657,11.8364,11.8462,102800.0
2012-06-22 12:00:00,12.17,12.17,12.16,12.17,64200.0,11.8559,11.8559,11.8462,11.8559,64200.0
2012-06-22 12:10:00,12.17,12.21,12.16,12.2,122500.0,11.8559,11.8949,11.8462,11.8851,122500.0
2012-06-22 12:20:00,12.21,12.3,12.21,12.28,238600.0,11.8949,11.9826,11.8949,11.9631,238600.0
2012-06-22 12:30:00,12.27,12.28,12.25,12.26,61000.0,11.9533,11.9631,11.9338,11.9436,61000.0
2012-06-22 12:40:00,12.26,12.27,12.23,12.27,63000.0,11.9436,11.9533,11.9144,11.9533,63000.0
2012-06-22 12:50:00,12.27,12.29,12.27,12.29,44200.0,11.9533,11.9728,11.9533,11.9728,44200.0
2012-06-22 13:00:00,12.29,12.29,12.26,12.28,54500.0,11.9728,11.9728,11.9436,11.9631,54500.0
2012-06-22 13:10:00,12.28,12.29,12.27,12.29,37300.0,11.9631,11.9728,11.9533,11.9728,37300.0
2012-06-22 13:20:00,12.29,12.34,12.28,12.34,73700.0,11.9728,12.0215,11.9631,12.0215,73700.0
2012-06-22 13:30:00,12.34,12.36,12.33,12.36,53800.0,12.0215,12.041,12.0118,12.041,53800.0
2012-06-22 13:40:00,12.36,12.36,12.35,12.35,39200.0,12.041,12.041,12.0313,12.0313,39200.0
2012-06-22 13:50:00,12.35,12.36,12.31,12.31,81500.0,12.0313,12.041,11.9923,11.9923,81500.0
2012-06-22 14:00:00,12.32,12.33,12.31,12.32,82600.0,12.002,12.0118,11.9923,12.002,82600.0
2012-06-22 14:10:00,12.32,12.32,12.28,12.29,61600.0,12.002,12.002,11.9631,11.9728,61600.0
2012-06-22 14:20:00,12.28,12.29,12.27,12.28,28900.0,11.9631,11.9728,11.9533,11.9631,28900.0
2012-06-22 14:30:00,12.27,12.28,12.27,12.27,22600.0,11.9533,11.9631,11.9533,11.9533,22600.0
2012-06-22 14:40:00,12.28,12.33,12.28,12.33,95900.0,11.9631,12.0118,11.9631,12.0118,95900.0
2012-06-22 14:50:00,12.33,12.35,12.33,12.34,53500.0,12.0118,12.0313,12.0118,12.0215,53500.0
2012-06-22 15:00:00,12.33,12.34,12.28,12.28,110500.0,12.0118,12.0215,11.9631,11.9631,110500.0
2012-06-22 15:10:00,12.28,12.35,12.28,12.31,121700.0,11.9631,12.0313,11.9631,11.9923,121700.0
2012-06-22 15:20:00,12.31,12.32,12.31,12.31,33200.0,11.9923,12.002,11.9923,11.9923,33200.0
2012-06-22 15:30:00,12.32,12.35,12.31,12.32,131500.0,12.002,12.0313,11.9923,12.002,131500.0
2012-06-22 15:40:00,12.33,12.36,12.31,12.35,188900.0,12.0118,12.041,11.9923,12.0313,188900.0
2012-06-22 15:50:00,12.35,12.36,12.26,12.29,1463600.0,12.0313,12.041,11.9436,11.9728,1463600.0
2012-06-25 09:30:00,12.01,12.14,11.91,11.92,569200.0,11.7,11.8267,11.6026,11.6124,569200.0
2012-06-25 09:40:00,11.92,12.03,11.86,12.03,137600.0,11.6124,11.7195,11.5539,11.7195,137600.0
2012-06-25 09:50:00,12.03,12.06,12.02,12.06,74600.0,11.7195,11.7488,11.7098,11.7488,74600.0
2012-06-25 10:00:00,12.06,12.09,12.05,12.06,223300.0,11.7488,11.778,11.739,11.7488,223300.0
2012-06-25 10:10:00,12.06,12.07,11.98,12.01,299000.0,11.7488,11.7585,11.6708,11.7,299000.0
2012-06-25 10:20:00,12.0,12.02,11.98,11.98,86000.0,11.6903,11.7098,11.6708,11.6708,86000.0
2012-06-25 10:30:00,11.98,12.01,11.94,11.95,120700.0,11.6708,11.7,11.6318,11.6416,120700.0
2012-06-25 10:40:00,11.95,11.99,11.93,11.98,258900.0,11.6416,11.6806,11.6221,11.6708,258900.0
2012-06-25 10:50:00,11.98,11.99,11.95,11.96,64500.0,11.6708,11.6806,11.6416,11.6513,64500.0
2012-06-25 11:00:00,11.97,11.97,11.91,11.92,146200.0,11.6611,11.6611,11.6026,11.6124,146200.0
2012-06-25 11:10:00,11.93,11.93,11.89,11.9,51800.0,11.6221,11.6221,11.5831,11.5929,51800.0
2012-06-25 11:20:00,11.9,11.91,11.89,11.9,45300.0,11.5929,11.6026,11.5831,11.5929,45300.0
2012-06-25 11:30:00,11.9,11.9,11.79,11.79,217700.0,11.5929,11.5929,11.4857,11.4857,217700.0
2012-06-25 11:40:00,11.79,11.88,11.79,11.88,69700.0,11.4857,11.5734,11.4857,11.5734,69700.0
2012-06-25 11:50:00,11.88,11.88,11.84,11.84,67200.0,11.5734,11.5734,11.5344,11.5344,67200.0
2012-06-25 12:00:00,11.84,11.87,11.83,11.85,45800.0,11.5344,11.5637,11.5247,11.5442,45800.0
2012-06-25 12:10:00,11.85,11.94,11.85,11.94,61700.0,11.5442,11.6318,11.5442,11.6318,61700.0
2012-06-25 12:20:00,11.94,11.94,11.91,11.92,28600.0,11.6318,11.6318,11.6026,11.6124,28600.0
2012-06-25 12:30:00,11.93,11.93,11.9,11.9,64800.0,11.6221,11.6221,11.5929,11.5929,64800.0
2012-06-25 12:40:00,11.9,11.93,11.9,11.92,45800.0,11.5929,11.6221,11.5929,11.6124,45800.0
2012-06-25 12:50:00,11.92,11.92,11.91,11.91,25200.0,11.6124,11.6124,11.6026,11.6026,25200.0
2012-06-25 13:00:00,11.91,11.92,11.9,11.91,36600.0,11.6026,11.6124,11.5929,11.6026,36600.0
2012-06-25 13:10:00,11.91,11.91,11.9,11.9,39200.0,11.6026,11.6026,11.5929,11.5929,39200.0
2012-06-25 13:20:00,11.91,11.95,11.9,11.95,45500.0,11.6026,11.6416,11.5929,11.6416,45500.0
2012-06-25 13:30:00,11.95,12.0,11.94,11.99,76800.0,11.6416,11.6903,11.6318,11.6806,76800.0
2012-06-25 13:40:00,11.98,11.99,11.97,11.97,71300.0,11.6708,11.6806,11.6611,11.6611,71300.0
2012-06-25 13:50:00,11.97,12.0,11.97,12.0,38700.0,11.6611,11.6903,11.6611,11.6903,38700.0
2012-06-25 14:00:00,12.0,12.03,11.99,11.99,129700.0,11.6903,11.7195,11.6806,11.6806,129700.0
2012-06-25 14:10:00,12.0,12.03,11.99,12.03,57700.0,11.6903,11.7195,11.6806,11.7195,57700.0
2012-06-25 14:20:00,12.03,12.03,12.02,12.03,53200.0,11.7195,11.7195,11.7098,11.7195,53200.0
2012-06-25 14:30:00,12.03,12.03,12.02,12.03,121300.0,11.7195,11.7195,11.7098,11.7195,121300.0
2012-06-25 14:40:00,12.02,12.03,12.02,12.02,47300.0,11.7098,11.7195,11.7098,11.7098,47300.0
2012-06-25 14:50:00,12.03,12.09,12.02,12.08,135800.0,11.7195,11.778,11.7098,11.7682,135800.0
2012-06-25 15:00:00,12.08,12.08,12.06,12.07,95400.0,11.7682,11.7682,11.7488,11.7585,95400.0
2012-06-25 15:10:00,12.07,12.14,12.07,12.13,225400.0,11.7585,11.8267,11.7585,11.8169,225400.0
2012-06-25 15:20:00,12.14,12.19,12.12,12.17,249100.0,11.8267,11.8754,11.8072,11.8559,249100.0
2012-06-25 15:30:00,12.17,12.17,12.13,12.16,191500.0,11.8559,11.8559,11.8169,11.8462,191500.0
2012-06-25 15:40:00,12.16,12.19,12.12,12.15,241600.0,11.8462,11.8754,11.8072,11.8364,241600.0
2012-06-25 15:50:00,12.15,12.15,12.08,12.12,326500.0,11.8364,11.8364,11.7682,11.8072,326500.0
2012-06-26 09:30:00,12.09,12.17,12.09,12.14,118800.0,11.778,11.8559,11.778,11.8267,118800.0
2012-06-26 09:40:00,12.14,12.2,12.12,12.13,63100.0,11.8267,11.8851,11.8072,11.8169,63100.0
2012-06-26 09:50:00,12.12,12.13,12.02,12.06,137500.0,11.8072,11.8169,11.7098,11.7488,137500.0
2012-06-26 10:00:00,12.06,12.19,12.04,12.15,129500.0,11.7488,11.8754,11.7293,11.8364,129500.0
2012-06-26 10:10:00,12.14,12.14,12.07,12.07,54200.0,11.8267,11.8267,11.7585,11.7585,54200.0
2012-06-26 10:20:00,12.07,12.1,12.05,12.07,44200.0,11.7585,11.7877,11.739,11.7585,44200.0
2012-06-26 10:30:00,12.06,12.11,12.05,12.09,34200.0,11.7488,11.7975,11.739,11.778,34200.0
2012-06-26 10:40:00,12.09,12.09,12.05,12.06,44500.0,11.778,11.778,11.739,11.7488,44500.0
2012-06-26 10:50:00,12.05,12.1,12.02,12.09,52700.0,11.739,11.7877,11.7098,11.778,52700.0
2012-06-26 11:00:00,12.08,12.13,12.04,12.05,86700.0,11.7682,11.8169,11.7293,11.739,86700.0
2012-06-26 11:10:00,12.04,12.05,12.01,12.04,54500.0,11.7293,11.739,11.7,11.7293,54500.0
2012-06-26 11:20:00,12.03,12.06,12.03,12.04,22800.0,11.7195,11.7488,11.7195,11.7293,22800.0
2012-06-26 11:30:00,12.05,12.07,12.04,12.04,34000.0,11.739,11.7585,11.7293,11.7293,34000.0
2012-06-26 11:40:00,12.04,12.05,12.01,12.03,17500.0,11.7293,11.739,11.7,11.7195,17500.0
2012-06-26 11:50:00,12.03,12.1,12.03,12.03,95000.0,11.7195,11.7877,11.7195,11.7195,95000.0
2012-06-26 12:00:00,12.04,12.08,12.03,12.05,33300.0,11.7293,11.7682,11.7195,11.739,33300.0
2012-06-26 12:10:00,12.05,12.07,12.03,12.04,19900.0,11.739,11.7585,11.7195,11.7293,19900.0
2012-06-26 12:20:00,12.04,12.04,12.0,12.0,44500.0,11.7293,11.7293,11.6903,11.6903,44500.0
2012-06-26 12:30:00,12.0,12.04,12.0,12.02,77800.0,11.6903,11.7293,11.6903,11.7098,77800.0
2012-06-26 12:40:00,12.02,12.06,12.01,12.04,55000.0,11.7098,11.7488,11.7,11.7293,55000.0
2012-06-26 12:50:00,12.04,12.04,12.01,12.01,28500.0,11.7293,11.7293,11.7,11.7,28500.0
2012-06-26 13:00:00,12.02,12.02,12.0,12.0,48800.0,11.7098,11.7098,11.6903,11.6903,48800.0
2012-06-26 13:10:00,12.0,12.02,11.99,12.0,46000.0,11.6903,11.7098,11.6806,11.6903,46000.0
2012-06-26 13:20:00,12.01,12.03,12.0,12.01,41300.0,11.7,11.7195,11.6903,11.7,41300.0
2012-06-26 13:30:00,12.02,12.02,11.96,12.01,75600.0,11.7098,11.7098,11.6513,11.7,75600.0
2012-06-26 13:40:00,12.01,12.03,11.98,12.03,92000.0,11.7,11.7195,11.6708,11.7195,92000.0
2012-06-26 13:50:00,12.03,12.03,12.01,12.01,35800.0,11.7195,11.7195,11.7,11.7,35800.0
2012-06-26 14:00:00,12.01,12.06,12.01,12.06,69200.0,11.7,11.7488,11.7,11.7488,69200.0
2012-06-26 14:10:00,12.05,12.07,12.03,12.05,102700.0,11.739,11.7585,11.7195,11.739,102700.0
2012-06-26 14:20:00,12.05,12.07,12.03,12.04,81600.0,11.739,11.7585,11.7195,11.7293,81600.0
2012-06-26 14:30:00,12.03,12.03,11.98,11.98,37900.0,11.7195,11.7195,11.6708,11.6708,37900.0
2012-06-26 14:40:00,11.99,12.0,11.97,11.97,54300.0,11.6806,11.6903,11.6611,11.6611,54300.0
2012-06-26 14:50:00,11.97,12.01,11.95,12.0,99300.0,11.6611,11.7,11.6416,11.6903,99300.0
2012-06-26 15:00:00,12.0,12.02,11.99,12.01,37400.0,11.6903,11.7098,11.6806,11.7,37400.0
2012-06-26 15:10:00,12.01,12.02,11.97,11.98,156300.0,11.7,11.7098,11.6611,11.6708,156300.0
2012-06-26 15:20:00,11.99,12.0,11.93,11.98,303600.0,11.6806,11.6903,11.6221,11.6708,303600.0
2012-06-26 15:30:00,11.98,12.01,11.95,11.99,192900.0,11.6708,11.7,11.6416,11.6806,192900.0
2012-06-26 15:40:00,11.99,12.01,11.98,12.01,146900.0,11.6806,11.7,11.6708,11.7,146900.0
2012-06-26 15:50:00,12.0,12.01,11.96,11.96,340000.0,11.6903,11.7,11.6513,11.6513,340000.0
2012-06-27 09:30:00,12.0,12.03,11.97,11.99,115900.0,11.6903,11.7195,11.6611,11.6806,115900.0
2012-06-27 09:40:00,11.98,11.99,11.92,11.94,56700.0,11.6708,11.6806,11.6124,11.6318,56700.0
2012-06-27 09:50:00,11.93,11.95,11.9,11.93,83800.0,11.6221,11.6416,11.5929,11.6221,83800.0
2012-06-27 10:00:00,11.93,12.01,11.91,11.99,162300.0,11.6221,11.7,11.6026,11.6806,162300.0
2012-06-27 10:10:00,12.0,12.05,12.0,12.05,55300.0,11.6903,11.739,11.6903,11.739,55300.0
2012-06-27 10:20:00,12.05,12.07,12.04,12.04,57100.0,11.739,11.7585,11.7293,11.7293,57100.0
2012-06-27 10:30:00,12.04,12.06,11.99,11.99,63000.0,11.7293,11.7488,11.6806,11.6806,63000.0
2012-06-27 10:40:00,12.0,12.0,11.91,11.91,116900.0,11.6903,11.6903,11.6026,11.6026,116900.0
2012-06-27 10:50:00,11.91,11.97,11.88,11.96,173600.0,11.6026,11.6611,11.5734,11.6513,173600.0
2012-06-27 11:00:00,11.96,12.03,11.96,12.02,134100.0,11.6513,11.7195,11.6513,11.7098,134100.0
2012-06-27 11:10:00,12.02,12.04,11.99,12.04,89300.0,11.7098,11.7293,11.6806,11.7293,89300.0
2012-06-27 11:20:00,12.03,12.06,12.02,12.06,97600.0,11.7195,11.7488,11.7098,11.7488,97600.0
2012-06-27 11:30:00,12.06,12.11,12.05,12.11,121800.0,11.7488,11.7975,11.739,11.7975,121800.0
2012-06-27 11:40:00,12.11,12.14,12.1,12.11,48600.0,11.7975,11.8267,11.7877,11.7975,48600.0
2012-06-27 11:50:00,12.1,12.12,12.07,12.12,149100.0,11.7877,11.8072,11.7585,11.8072,149100.0
2012-06-27 12:00:00,12.11,12.15,12.11,12.15,37600.0,11.7975,11.8364,11.7975,11.8364,37600.0
2012-06-27 12:10:00,12.14,12.14,12.11,12.11,21800.0,11.8267,11.8267,11.7975,11.7975,21800.0
2012-06-27 12:20:00,12.11,12.15,12.11,12.13,49600.0,11.7975,11.8364,11.7975,11.8169,49600.0
2012-06-27 12:30:00,12.13,12.14,12.11,12.14,75600.0,11.8169,11.8267,11.7975,11.8267,75600.0
2012-06-27 12:40:00,12.13,12.15,12.11,12.11,36200.0,11.8169,11.8364,11.7975,11.7975,36200.0
2012-06-27 12:50:00,12.12,12.13,12.1,12.1,30600.0,11.8072,11.8169,11.7877,11.7877,30600.0
2012-06-27 13:00:00,12.11,12.13,12.1,12.13,33000.0,11.7975,11.8169,11.7877,11.8169,33000.0
2012-06-27 13:10:00,12.13,12.15,12.12,12.13,29400.0,11.8169,11.8364,11.8072,11.8169,29400.0
2012-06-27 13:20:00,12.12,12.13,12.08,12.08,24300.0,11.8072,11.8169,11.7682,11.7682,24300.0
2012-06-27 13:30:00,12.08,12.09,12.04,12.05,47900.0,11.7682,11.778,11.7293,11.739,47900.0
2012-06-27 13:40:00,12.04,12.07,12.03,12.06,93200.0,11.7293,11.7585,11.7195,11.7488,93200.0
2012-06-27 13:50:00,12.05,12.06,12.02,12.06,61200.0,11.739,11.7488,11.7098,11.7488,61200.0
2012-06-27 14:00:00,12.06,12.06,12.01,12.01,28800.0,11.7488,11.7488,11.7,11.7,28800.0
2012-06-27 14:10:00,12.02,12.03,12.0,12.03,33700.0,11.7098,11.7195,11.6903,11.7195,33700.0
2012-06-27 14:20:00,12.02,12.04,12.02,12.03,24000.0,11.7098,11.7293,11.7098,11.7195,24000.0
2012-06-27 14:30:00,12.02,12.05,12.02,12.03,68600.0,11.7098,11.739,11.7098,11.7195,68600.0
2012-06-27 14:40:00,12.04,12.05,12.03,12.04,58900.0,11.7293,11.739,11.7195,11.7293,58900.0
2012-06-27 14:50:00,12.03,12.05,12.02,12.03,47100.0,11.7195,11.739,11.7098,11.7195,47100.0
2012-06-27 15:00:00,12.03,12.04,12.0,12.04,80300.0,11.7195,11.7293,11.6903,11.7293,80300.0
2012-06-27 15:10:00,12.03,12.08,12.03,12.07,64200.0,11.7195,11.7682,11.7195,11.7585,64200.0
2012-06-27 15:20:00,12.06,12.11,12.06,12.11,74700.0,11.7488,11.7975,11.7488,11.7975,74700.0
2012-06-27 15:30:00,12.11,12.15,12.09,12.15,151500.0,11.7975,11.8364,11.778,11.8364,151500.0
2012-06-27 15:40:00,12.14,12.18,12.11,12.12,151000.0,11.8267,11.8657,11.7975,11.8072,151000.0
2012-06-27 15:50:00,12.12,12.12,12.08,12.1,145800.0,11.8072,11.8072,11.7682,11.7877,145800.0
2012-06-28 09:30:00,12.01,12.05,11.91,11.96,119200.0,11.7,11.739,11.6026,11.6513,119200.0
2012-06-28 09:40:00,11.96,12.02,11.96,12.01,36400.0,11.6513,11.7098,11.6513,11.7,36400.0
2012-06-28 09:50:00,12.01,12.1,12.0,12.06,96900.0,11.7,11.7877,11.6903,11.7488,96900.0
2012-06-28 10:00:00,12.06,12.07,11.96,12.02,77400.0,11.7488,11.7585,11.6513,11.7098,77400.0
2012-06-28 10:10:00,12.02,12.06,11.97,12.06,47300.0,11.7098,11.7488,11.6611,11.7488,47300.0
2012-06-28 10:20:00,12.06,12.07,11.97,11.97,32700.0,11.7488,11.7585,11.6611,11.6611,32700.0
2012-06-28 10:30:00,11.97,11.97,11.86,11.87,79900.0,11.6611,11.6611,11.5539,11.5637,79900.0
2012-06-28 10:40:00,11.88,11.91,11.84,11.88,70200.0,11.5734,11.6026,11.5344,11.5734,70200.0
2012-06-28 10:50:00,11.88,11.93,11.88,11.93,63200.0,11.5734,11.6221,11.5734,11.6221,63200.0
2012-06-28 11:00:00,11.93,11.97,11.91,11.97,34300.0,11.6221,11.6611,11.6026,11.6611,34300.0
2012-06-28 11:10:00,11.96,11.99,11.96,11.98,42300.0,11.6513,11.6806,11.6513,11.6708,42300.0
2012-06-28 11:20:00,11.98,11.99,11.97,11.99,18500.0,11.6708,11.6806,11.6611,11.6806,18500.0
2012-06-28 11:30:00,11.98,12.0,11.98,11.98,46100.0,11.6708,11.6903,11.6708,11.6708,46100.0
2012-06-28 11:40:00,11.99,11.99,11.95,11.95,31800.0,11.6806,11.6806,11.6416,11.6416,31800.0
2012-06-28 11:50:00,11.95,11.96,11.92,11.92,36600.0,11.6416,11.6513,11.6124,11.6124,36600.0
2012-06-28 12:00:00,11.92,11.94,11.92,11.94,33500.0,11.6124,11.6318,11.6124,11.6318,33500.0
2012-06-28 12:10:00,11.94,11.95,11.9,11.9,28200.0,11.6318,11.6416,11.5929,11.5929,28200.0
2012-06-28 12:20:00,11.9,11.9,11.85,11.87,32400.0,11.5929,11.5929,11.5442,11.5637,32400.0
2012-06-28 12:30:00,11.87,11.87,11.82,11.83,39600.0,11.5637,11.5637,11.5149,11.5247,39600.0
2012-06-28 12:40:00,11.82,11.83,11.81,11.82,31000.0,11.5149,11.5247,11.5052,11.5149,31000.0
2012-06-28 12:50:00,11.82,11.86,11.82,11.83,53100.0,11.5149,11.5539,11.5149,11.5247,53100.0
2012-06-28 13:00:00,11.84,11.84,11.8,11.83,50000.0,11.5344,11.5344,11.4955,11.5247,50000.0
2012-06-28 13:10:00,11.83,11.83,11.78,11.78,53200.0,11.5247,11.5247,11.476,11.476,53200.0
2012-06-28 13:20:00,11.78,11.8,11.78,11.79,22000.0,11.476,11.4955,11.476,11.4857,22000.0
2012-06-28 13:30:00,11.8,11.82,11.79,11.82,39100.0,11.4955,11.5149,11.4857,11.5149,39100.0
2012-06-28 13:40:00,11.82,11.82,11.8,11.8,40500.0,11.5149,11.5149,11.4955,11.4955,40500.0
2012-06-28 13:50:00,11.81,11.84,11.8,11.82,67100.0,11.5052,11.5344,11.4955,11.5149,67100.0
2012-06-28 14:00:00,11.83,11.83,11.78,11.78,61900.0,11.5247,11.5247,11.476,11.476,61900.0
2012-06-28 14:10:00,11.78,11.79,11.74,11.75,59700.0,11.476,11.4857,11.437,11.4468,59700.0
2012-06-28 14:20:00,11.75,11.76,11.74,11.75,30000.0,11.4468,11.4565,11.437,11.4468,30000.0
2012-06-28 14:30:00,11.74,11.76,11.74,11.74,32900.0,11.437,11.4565,11.437,11.437,32900.0
2012-06-28 14:40:00,11.74,11.77,11.74,11.76,118600.0,11.437,11.4662,11.437,11.4565,118600.0
2012-06-28 14:50:00,11.77,11.78,11.76,11.78,55600.0,11.4662,11.476,11.4565,11.476,55600.0
2012-06-28 15:00:00,11.78,11.82,11.77,11.8,83500.0,11.476,11.5149,11.4662,11.4955,83500.0
2012-06-28 15:10:00,11.81,11.81,11.79,11.8,23500.0,11.5052,11.5052,11.4857,11.4955,23500.0
2012-06-28 15:20:00,11.79,11.84,11.79,11.81,78600.0,11.4857,11.5344,11.4857,11.5052,78600.0
2012-06-28 15:30:00,11.82,11.93,11.81,11.91,184000.0,11.5149,11.6221,11.5052,11.6026,184000.0
2012-06-28 15:40:00,11.91,11.93,11.85,11.89,209900.0,11.6026,11.6221,11.5442,11.5831,209900.0
2012-06-28 15:50:00,11.9,11.93,11.88,11.89,233300.0,11.5929,11.6221,11.5734,11.5831,233300.0
2012-06-29 09:30:00,12.16,12.16,12.03,12.04,147200.0,11.8462,11.8462,11.7195,11.7293,147200.0
2012-06-29 09:40:00,12.05,12.07,12.0,12.0,79800.0,11.739,11.7585,11.6903,11.6903,79800.0
2012-06-29 09:50:00,12.0,12.0,11.93,11.94,132900.0,11.6903,11.6903,11.6221,11.6318,132900.0
2012-06-29 10:00:00,11.94,12.02,11.94,12.01,125700.0,11.6318,11.7098,11.6318,11.7,125700.0
2012-06-29 10:10:00,12.0,12.05,12.0,12.03,191600.0,11.6903,11.739,11.6903,11.7195,191600.0
2012-06-29 10:20:00,12.02,12.03,11.98,11.99,138600.0,11.7098,11.7195,11.6708,11.6806,138600.0
2012-06-29 10:30:00,11.99,12.0,11.96,11.96,113800.0,11.6806,11.6903,11.6513,11.6513,113800.0
2012-06-29 10:40:00,11.96,11.98,11.96,11.97,115000.0,11.6513,11.6708,11.6513,11.6611,115000.0
2012-06-29 10:50:00,11.98,12.01,11.97,12.01,55600.0,11.6708,11.7,11.6611,11.7,55600.0
2012-06-29 11:00:00,12.01,12.06,12.0,12.05,73700.0,11.7,11.7488,11.6903,11.739,73700.0
2012-06-29 11:10:00,12.05,12.07,12.04,12.05,146800.0,11.739,11.7585,11.7293,11.739,146800.0
2012-06-29 11:20:00,12.05,12.07,12.05,12.06,83700.0,11.739,11.7585,11.739,11.7488,83700.0
2012-06-29 11:30:00,12.07,12.1,12.06,12.1,91000.0,11.7585,11.7877,11.7488,11.7877,91000.0
2012-06-29 11:40:00,12.1,12.1,12.06,12.08,102500.0,11.7877,11.7877,11.7488,11.7682,102500.0
2012-06-29 11:50:00,12.08,12.08,12.07,12.08,42000.0,11.7682,11.7682,11.7585,11.7682,42000.0
2012-06-29 12:00:00,12.08,12.09,12.07,12.09,98400.0,11.7682,11.778,11.7585,11.778,98400.0
2012-06-29 12:10:00,12.09,12.1,12.08,12.09,140200.0,11.778,11.7877,11.7682,11.778,140200.0
2012-06-29 12:20:00,12.1,12.1,12.08,12.09,120700.0,11.7877,11.7877,11.7682,11.778,120700.0
2012-06-29 12:30:00,12.09,12.13,12.08,12.13,126900.0,11.778,11.8169,11.7682,11.8169,126900.0
2012-06-29 12:40:00,12.13,12.16,12.11,12.15,157400.0,11.8169,11.8462,11.7975,11.8364,157400.0
2012-06-29 12:50:00,12.15,12.21,12.14,12.19,112000.0,11.8364,11.8949,11.8267,11.8754,112000.0
2012-06-29 13:00:00,12.2,12.25,12.19,12.25,136300.0,11.8851,11.9338,11.8754,11.9338,136300.0
2012-06-29 13:10:00,12.24,12.27,12.24,12.25,204200.0,11.9241,11.9533,11.9241,11.9338,204200.0
2012-06-29 13:20:00,12.25,12.27,12.24,12.27,66100.0,11.9338,11.9533,11.9241,11.9533,66100.0
2012-06-29 13:30:00,12.26,12.27,12.26,12.26,24600.0,11.9436,11.9533,11.9436,11.9436,24600.0
2012-06-29 13:40:00,12.26,12.28,12.25,12.27,121800.0,11.9436,11.9631,11.9338,11.9533,121800.0
2012-06-29 13:50:00,12.26,12.27,12.25,12.25,89000.0,11.9436,11.9533,11.9338,11.9338,89000.0
2012-06-29 14:00:00,12.26,12.26,12.25,12.26,52200.0,11.9436,11.9436,11.9338,11.9436,52200.0
2012-06-29 14:10:00,12.26,12.31,12.25,12.3,152500.0,11.9436,11.9923,11.9338,11.9826,152500.0
2012-06-29 14:20:00,12.3,12.32,12.3,12.3,180500.0,11.9826,12.002,11.9826,11.9826,180500.0
2012-06-29 14:30:00,12.32,12.32,12.3,12.3,31600.0,12.002,12.002,11.9826,11.9826,31600.0
2012-06-29 14:40:00,12.3,12.33,12.3,12.33,204700.0,11.9826,12.0118,11.9826,12.0118,204700.0
2012-06-29 14:50:00,12.32,12.33,12.32,12.32,84600.0,12.002,12.0118,12.002,12.002,84600.0
2012-06-29 15:00:00,12.32,12.32,12.29,12.3,97400.0,12.002,12.002,11.9728,11.9826,97400.0
2012-06-29 15:10:00,12.3,12.32,12.3,12.31,196700.0,11.9826,12.002,11.9826,11.9923,196700.0
2012-06-29 15:20:00,12.31,12.32,12.29,12.3,123800.0,11.9923,12.002,11.9728,11.9826,123800.0
2012-06-29 15:30:00,12.3,12.32,12.28,12.29,280700.0,11.9826,12.002,11.9631,11.9728,280700.0
2012-06-29 15:40:00,12.29,12.33,12.27,12.32,443500.0,11.9728,12.0118,11.9533,12.002,443500.0
2012-06-29 15:50:00,12.32,12.37,12.32,12.35,791700.0,12.002,12.0508,12.002,12.0313,791700.0
2012-07-02 09:30:00,12.36,12.38,12.27,12.36,103600.0,12.041,12.0605,11.9533,12.041,103600.0
2012-07-02 09:40:00,12.35,12.38,12.35,12.36,24700.0,12.0313,12.0605,12.0313,12.041,24700.0
2012-07-02 09:50:00,12.35,12.37,12.24,12.24,92400.0,12.0313,12.0508,11.9241,11.9241,92400.0
2012-07-02 10:00:00,12.24,12.25,12.17,12.18,88800.0,11.9241,11.9338,11.8559,11.8657,88800.0
2012-07-02 10:10:00,12.19,12.2,12.14,12.2,79100.0,11.8754,11.8851,11.8267,11.8851,79100.0
2012-07-02 10:20:00,12.2,12.24,12.19,12.21,88700.0,11.8851,11.9241,11.8754,11.8949,88700.0
2012-07-02 10:30:00,12.21,12.22,12.17,12.17,53100.0,11.8949,11.9046,11.8559,11.8559,53100.0
2012-07-02 10:40:00,12.17,12.2,12.15,12.17,86400.0,11.8559,11.8851,11.8364,11.8559,86400.0
2012-07-02 10:50:00,12.16,12.17,12.13,12.13,21300.0,11.8462,11.8559,11.8169,11.8169,21300.0
2012-07-02 11:00:00,12.13,12.17,12.12,12.17,73200.0,11.8169,11.8559,11.8072,11.8559,73200.0
2012-07-02 11:10:00,12.16,12.17,12.05,12.08,241200.0,11.8462,11.8559,11.739,11.7682,241200.0
2012-07-02 11:20:00,12.07,12.11,12.07,12.09,40600.0,11.7585,11.7975,11.7585,11.778,40600.0
2012-07-02 11:30:00,12.1,12.11,12.09,12.09,34700.0,11.7877,11.7975,11.778,11.778,34700.0
2012-07-02 11:40:00,12.09,12.11,12.09,12.1,22200.0,11.778,11.7975,11.778,11.7877,22200.0
2012-07-02 11:50:00,12.11,12.12,12.09,12.11,31300.0,11.7975,11.8072,11.778,11.7975,31300.0
2012-07-02 12:00:00,12.12,12.12,12.11,12.12,7500.0,11.8072,11.8072,11.7975,11.8072,7500.0
2012-07-02 12:10:00,12.12,12.16,12.11,12.15,73600.0,11.8072,11.8462,11.7975,11.8364,73600.0
2012-07-02 12:20:00,12.15,12.2,12.15,12.18,54000.0,11.8364,11.8851,11.8364,11.8657,54000.0
2012-07-02 12:30:00,12.17,12.22,12.17,12.21,39900.0,11.8559,11.9046,11.8559,11.8949,39900.0
2012-07-02 12:40:00,12.2,12.23,12.2,12.23,26300.0,11.8851,11.9144,11.8851,11.9144,26300.0
2012-07-02 12:50:00,12.23,12.26,12.21,12.23,280100.0,11.9144,11.9436,11.8949,11.9144,280100.0
2012-07-02 13:00:00,12.23,12.23,12.22,12.23,34800.0,11.9144,11.9144,11.9046,11.9144,34800.0
2012-07-02 13:10:00,12.22,12.25,12.22,12.25,29400.0,11.9046,11.9338,11.9046,11.9338,29400.0
2012-07-02 13:20:00,12.25,12.26,12.24,12.25,105900.0,11.9338,11.9436,11.9241,11.9338,105900.0
2012-07-02 13:30:00,12.25,12.26,12.24,12.25,88300.0,11.9338,11.9436,11.9241,11.9338,88300.0
2012-07-02 13:40:00,12.26,12.26,12.25,12.26,30400.0,11.9436,11.9436,11.9338,11.9436,30400.0
2012-07-02 13:50:00,12.25,12.26,12.24,12.24,50400.0,11.9338,11.9436,11.9241,11.9241,50400.0
2012-07-02 14:00:00,12.24,12.28,12.23,12.28,116400.0,11.9241,11.9631,11.9144,11.9631,116400.0
2012-07-02 14:10:00,12.28,12.33,12.27,12.32,99300.0,11.9631,12.0118,11.9533,12.002,99300.0
2012-07-02 14:20:00,12.31,12.32,12.31,12.32,31700.0,11.9923,12.002,11.9923,12.002,31700.0
2012-07-02 14:30:00,12.32,12.32,12.28,12.29,66600.0,12.002,12.002,11.9631,11.9728,66600.0
2012-07-02 14:40:00,12.29,12.29,12.28,12.28,17900.0,11.9728,11.9728,11.9631,11.9631,17900.0
2012-07-02 14:50:00,12.28,12.3,12.28,12.3,72800.0,11.9631,11.9826,11.9631,11.9826,72800.0
2012-07-02 15:00:00,12.29,12.3,12.25,12.25,73100.0,11.9728,11.9826,11.9338,11.9338,73100.0
2012-07-02 15:10:00,12.24,12.26,12.23,12.25,39800.0,11.9241,11.9436,11.9144,11.9338,39800.0
2012-07-02 15:20:00,12.25,12.27,12.24,12.25,75600.0,11.9338,11.9533,11.9241,11.9338,75600.0
2012-07-02 15:30:00,12.24,12.29,12.24,12.27,80900.0,11.9241,11.9728,11.9241,11.9533,80900.0
2012-07-02 15:40:00,12.27,12.29,12.27,12.29,70600.0,11.9533,11.9728,11.9533,11.9728,70600.0
2012-07-02 15:50:00,12.29,12.32,12.28,12.29,238400.0,11.9728,12.002,11.9631,11.9728,238400.0
2012-07-03 09:30:00,12.26,12.4,12.26,12.31,42200.0,11.9436,12.08,11.9436,11.9923,42200.0
2012-07-03 09:40:00,12.32,12.39,12.32,12.37,34500.0,12.002,12.0702,12.002,12.0508,34500.0
2012-07-03 09:50:00,12.37,12.42,12.36,12.4,29100.0,12.0508,12.0995,12.041,12.08,29100.0
2012-07-03 10:00:00,12.4,12.45,12.39,12.43,50600.0,12.08,12.1287,12.0702,12.1092,50600.0
2012-07-03 10:10:00,12.44,12.44,12.4,12.41,58800.0,12.1189,12.1189,12.08,12.0897,58800.0
2012-07-03 10:20:00,12.4,12.43,12.4,12.42,27700.0,12.08,12.1092,12.08,12.0995,27700.0
2012-07-03 10:30:00,12.43,12.47,12.42,12.46,39100.0,12.1092,12.1482,12.0995,12.1384,39100.0
2012-07-03 10:40:00,12.46,12.47,12.44,12.46,25200.0,12.1384,12.1482,12.1189,12.1384,25200.0
2012-07-03 10:50:00,12.46,12.51,12.45,12.51,117600.0,12.1384,12.1871,12.1287,12.1871,117600.0
2012-07-03 11:00:00,12.51,12.55,12.51,12.54,50100.0,12.1871,12.2261,12.1871,12.2164,50100.0
2012-07-03 11:10:00,12.53,12.55,12.51,12.54,50100.0,12.2066,12.2261,12.1871,12.2164,50100.0
2012-07-03 11:20:00,12.54,12.58,12.54,12.57,46500.0,12.2164,12.2553,12.2164,12.2456,46500.0
2012-07-03 11:30:00,12.56,12.58,12.55,12.56,61500.0,12.2358,12.2553,12.2261,12.2358,61500.0
2012-07-03 11:40:00,12.57,12.57,12.5,12.51,205700.0,12.2456,12.2456,12.1774,12.1871,205700.0
2012-07-03 11:50:00,12.51,12.54,12.51,12.52,46800.0,12.1871,12.2164,12.1871,12.1969,46800.0
2012-07-03 12:00:00,12.53,12.57,12.52,12.57,113600.0,12.2066,12.2456,12.1969,12.2456,113600.0
2012-07-03 12:10:00,12.57,12.58,12.55,12.57,27100.0,12.2456,12.2553,12.2261,12.2456,27100.0
2012-07-03 12:20:00,12.57,12.59,12.56,12.59,25900.0,12.2456,12.2651,12.2358,12.2651,25900.0
2012-07-03 12:30:00,12.59,12.59,12.56,12.58,57900.0,12.2651,12.2651,12.2358,12.2553,57900.0
2012-07-03 12:40:00,12.57,12.58,12.56,12.58,88800.0,12.2456,12.2553,12.2358,12.2553,88800.0
2012-07-03 12:50:00,12.58,12.6,12.56,12.59,169100.0,12.2553,12.2748,12.2358,12.2651,169100.0
2012-07-05 09:30:00,12.54,12.6,12.52,12.59,60700.0,12.2164,12.2748,12.1969,12.2651,60700.0
2012-07-05 09:40:00,12.59,12.6,12.51,12.53,41900.0,12.2651,12.2748,12.1871,12.2066,41900.0
2012-07-05 09:50:00,12.53,12.53,12.45,12.47,57800.0,12.2066,12.2066,12.1287,12.1482,57800.0
2012-07-05 10:00:00,12.47,12.48,12.39,12.41,74600.0,12.1482,12.1579,12.0702,12.0897,74600.0
2012-07-05 10:10:00,12.42,12.44,12.4,12.44,106900.0,12.0995,12.1189,12.08,12.1189,106900.0
2012-07-05 10:20:00,12.44,12.47,12.44,12.46,27500.0,12.1189,12.1482,12.1189,12.1384,27500.0
2012-07-05 10:30:00,12.47,12.51,12.46,12.49,63300.0,12.1482,12.1871,12.1384,12.1677,63300.0
2012-07-05 10:40:00,12.5,12.53,12.49,12.52,32100.0,12.1774,12.2066,12.1677,12.1969,32100.0
2012-07-05 10:50:00,12.52,12.55,12.52,12.55,38500.0,12.1969,12.2261,12.1969,12.2261,38500.0
2012-07-05 11:00:00,12.55,12.57,12.53,12.57,50300.0,12.2261,12.2456,12.2066,12.2456,50300.0
2012-07-05 11:10:00,12.57,12.57,12.52,12.52,31500.0,12.2456,12.2456,12.1969,12.1969,31500.0
2012-07-05 11:20:00,12.52,12.58,12.5,12.58,246100.0,12.1969,12.2553,12.1774,12.2553,246100.0
2012-07-05 11:30:00,12.58,12.58,12.51,12.51,47800.0,12.2553,12.2553,12.1871,12.1871,47800.0
2012-07-05 11:40:00,12.51,12.53,12.5,12.52,39000.0,12.1871,12.2066,12.1774,12.1969,39000.0
2012-07-05 11:50:00,12.53,12.53,12.52,12.53,18700.0,12.2066,12.2066,12.1969,12.2066,18700.0
2012-07-05 12:00:00,12.53,12.54,12.52,12.53,12600.0,12.2066,12.2164,12.1969,12.2066,12600.0
2012-07-05 12:10:00,12.54,12.55,12.53,12.54,14900.0,12.2164,12.2261,12.2066,12.2164,14900.0
2012-07-05 12:20:00,12.54,12.55,12.52,12.53,28400.0,12.2164,12.2261,12.1969,12.2066,28400.0
2012-07-05 12:30:00,12.53,12.53,12.49,12.49,23600.0,12.2066,12.2066,12.1677,12.1677,23600.0
2012-07-05 12:40:00,12.5,12.52,12.49,12.51,22300.0,12.1774,12.1969,12.1677,12.1871,22300.0
2012-07-05 12:50:00,12.51,12.51,12.5,12.51,4300.0,12.1871,12.1871,12.1774,12.1871,4300.0
2012-07-05 13:00:00,12.51,12.53,12.5,12.53,20400.0,12.1871,12.2066,12.1774,12.2066,20400.0
2012-07-05 13:10:00,12.53,12.53,12.49,12.5,22200.0,12.2066,12.2066,12.1677,12.1774,22200.0
2012-07-05 13:20:00,12.5,12.51,12.49,12.51,13300.0,12.1774,12.1871,12.1677,12.1871,13300.0
2012-07-05 13:30:00,12.5,12.51,12.48,12.48,33500.0,12.1774,12.1871,12.1579,12.1579,33500.0
2012-07-05 13:40:00,12.49,12.53,12.49,12.52,47300.0,12.1677,12.2066,12.1677,12.1969,47300.0
2012-07-05 13:50:00,12.52,12.52,12.51,12.51,6400.0,12.1969,12.1969,12.1871,12.1871,6400.0
2012-07-05 14:00:00,12.52,12.52,12.49,12.49,48800.0,12.1969,12.1969,12.1677,12.1677,48800.0
2012-07-05 14:10:00,12.5,12.51,12.49,12.51,25700.0,12.1774,12.1871,12.1677,12.1871,25700.0
2012-07-05 14:20:00,12.51,12.52,12.51,12.52,11500.0,12.1871,12.1969,12.1871,12.1969,11500.0
2012-07-05 14:30:00,12.52,12.52,12.49,12.5,31600.0,12.1969,12.1969,12.1677,12.1774,31600.0
2012-07-05 14:40:00,12.5,12.51,12.48,12.49,36500.0,12.1774,12.1871,12.1579,12.1677,36500.0
2012-07-05 14:50:00,12.49,12.49,12.46,12.46,15100.0,12.1677,12.1677,12.1384,12.1384,15100.0
2012-07-05 15:00:00,12.46,12.47,12.45,12.46,21200.0,12.1384,12.1482,12.1287,12.1384,21200.0
2012-07-05 15:10:00,12.45,12.47,12.42,12.42,53200.0,12.1287,12.1482,12.0995,12.0995,53200.0
2012-07-05 15:20:00,12.41,12.43,12.4,12.42,89200.0,12.0897,12.1092,12.08,12.0995,89200.0
2012-07-05 15:30:00,12.43,12.44,12.41,12.43,40800.0,12.1092,12.1189,12.0897,12.1092,40800.0
2012-07-05 15:40:00,12.42,12.42,12.4,12.42,74500.0,12.0995,12.0995,12.08,12.0995,74500.0
2012-07-05 15:50:00,12.42,12.44,12.37,12.38,247500.0,12.0995,12.1189,12.0508,12.0605,247500.0
2012-07-06 09:30:00,12.25,12.34,12.18,12.2,99800.0,11.9338,12.0215,11.8657,11.8851,99800.0
2012-07-06 09:40:00,12.2,12.21,12.1,12.11,61100.0,11.8851,11.8949,11.7877,11.7975,61100.0
2012-07-06 09:50:00,12.11,12.11,12.03,12.05,58900.0,11.7975,11.7975,11.7195,11.739,58900.0
2012-07-06 10:00:00,12.04,12.06,11.98,12.0,70000.0,11.7293,11.7488,11.6708,11.6903,70000.0
2012-07-06 10:10:00,11.99,12.03,11.98,11.98,44500.0,11.6806,11.7195,11.6708,11.6708,44500.0
2012-07-06 10:20:00,11.98,12.07,11.98,12.02,44300.0,11.6708,11.7585,11.6708,11.7098,44300.0
2012-07-06 10:30:00,12.03,12.03,12.0,12.03,30200.0,11.7195,11.7195,11.6903,11.7195,30200.0
2012-07-06 10:40:00,12.03,12.03,11.98,11.98,48900.0,11.7195,11.7195,11.6708,11.6708,48900.0
2012-07-06 10:50:00,11.99,11.99,11.95,11.95,38400.0,11.6806,11.6806,11.6416,11.6416,38400.0
2012-07-06 11:00:00,11.95,11.96,11.92,11.96,72700.0,11.6416,11.6513,11.6124,11.6513,72700.0
2012-07-06 11:10:00,11.96,11.96,11.92,11.95,40000.0,11.6513,11.6513,11.6124,11.6416,40000.0
2012-07-06 11:20:00,11.95,11.95,11.89,11.9,44800.0,11.6416,11.6416,11.5831,11.5929,44800.0
2012-07-06 11:30:00,11.9,11.91,11.89,11.89,51600.0,11.5929,11.6026,11.5831,11.5831,51600.0
2012-07-06 11:40:00,11.89,11.92,11.89,11.92,46300.0,11.5831,11.6124,11.5831,11.6124,46300.0
2012-07-06 11:50:00,11.92,11.92,11.87,11.88,53100.0,11.6124,11.6124,11.5637,11.5734,53100.0
2012-07-06 12:00:00,11.88,11.89,11.87,11.89,39300.0,11.5734,11.5831,11.5637,11.5831,39300.0
2012-07-06 12:10:00,11.89,11.9,11.88,11.9,19000.0,11.5831,11.5929,11.5734,11.5929,19000.0
2012-07-06 12:20:00,11.9,11.9,11.84,11.85,46600.0,11.5929,11.5929,11.5344,11.5442,46600.0
2012-07-06 12:30:00,11.84,11.88,11.84,11.87,38700.0,11.5344,11.5734,11.5344,11.5637,38700.0
2012-07-06 12:40:00,11.88,11.91,11.87,11.91,22300.0,11.5734,11.6026,11.5637,11.6026,22300.0
2012-07-06 12:50:00,11.91,11.93,11.9,11.93,19300.0,11.6026,11.6221,11.5929,11.6221,19300.0
2012-07-06 13:00:00,11.93,11.93,11.88,11.9,43300.0,11.6221,11.6221,11.5734,11.5929,43300.0
2012-07-06 13:10:00,11.9,11.92,11.89,11.92,31500.0,11.5929,11.6124,11.5831,11.6124,31500.0
2012-07-06 13:20:00,11.92,11.93,11.91,11.93,71800.0,11.6124,11.6221,11.6026,11.6221,71800.0
2012-07-06 13:30:00,11.93,11.93,11.9,11.91,47700.0,11.6221,11.6221,11.5929,11.6026,47700.0
2012-07-06 13:40:00,11.91,11.91,11.89,11.89,17000.0,11.6026,11.6026,11.5831,11.5831,17000.0
2012-07-06 13:50:00,11.89,11.91,11.87,11.88,87100.0,11.5831,11.6026,11.5637,11.5734,87100.0
2012-07-06 14:00:00,11.88,11.89,11.88,11.89,8500.0,11.5734,11.5831,11.5734,11.5831,8500.0
2012-07-06 14:10:00,11.88,11.88,11.87,11.88,18200.0,11.5734,11.5734,11.5637,11.5734,18200.0
2012-07-06 14:20:00,11.88,11.88,11.84,11.86,32100.0,11.5734,11.5734,11.5344,11.5539,32100.0
2012-07-06 14:30:00,11.86,11.87,11.85,11.85,24700.0,11.5539,11.5637,11.5442,11.5442,24700.0
2012-07-06 14:40:00,11.86,11.87,11.84,11.86,49400.0,11.5539,11.5637,11.5344,11.5539,49400.0
2012-07-06 14:50:00,11.86,11.87,11.85,11.86,34100.0,11.5539,11.5637,11.5442,11.5539,34100.0
2012-07-06 15:00:00,11.86,11.89,11.85,11.88,41900.0,11.5539,11.5831,11.5442,11.5734,41900.0
2012-07-06 15:10:00,11.88,11.94,11.88,11.94,83100.0,11.5734,11.6318,11.5734,11.6318,83100.0
2012-07-06 15:20:00,11.94,11.97,11.93,11.97,81200.0,11.6318,11.6611,11.6221,11.6611,81200.0
2012-07-06 15:30:00,11.96,12.0,11.96,11.96,113700.0,11.6513,11.6903,11.6513,11.6513,113700.0
2012-07-06 15:40:00,11.96,12.01,11.95,11.97,180200.0,11.6513,11.7,11.6416,11.6611,180200.0
2012-07-06 15:50:00,11.97,12.02,11.97,12.01,405600.0,11.6611,11.7098,11.6611,11.7,405600.0
2012-07-09 09:30:00,12.02,12.08,11.95,11.99,89000.0,11.7098,11.7682,11.6416,11.6806,89000.0
2012-07-09 09:40:00,11.99,11.99,11.86,11.86,61800.0,11.6806,11.6806,11.5539,11.5539,61800.0
2012-07-09 09:50:00,11.86,11.86,11.79,11.79,53200.0,11.5539,11.5539,11.4857,11.4857,53200.0
2012-07-09 10:00:00,11.79,11.8,11.71,11.74,211100.0,11.4857,11.4955,11.4078,11.437,211100.0
2012-07-09 10:10:00,11.74,11.77,11.72,11.72,166200.0,11.437,11.4662,11.4175,11.4175,166200.0
2012-07-09 10:20:00,11.72,11.74,11.69,11.73,71800.0,11.4175,11.437,11.3883,11.4273,71800.0
2012-07-09 10:30:00,11.73,11.75,11.72,11.75,149700.0,11.4273,11.4468,11.4175,11.4468,149700.0
2012-07-09 10:40:00,11.75,11.8,11.75,11.8,99400.0,11.4468,11.4955,11.4468,11.4955,99400.0
2012-07-09 10:50:00,11.8,11.82,11.78,11.82,171200.0,11.4955,11.5149,11.476,11.5149,171200.0
2012-07-09 11:00:00,11.82,11.85,11.79,11.85,41800.0,11.5149,11.5442,11.4857,11.5442,41800.0
2012-07-09 11:10:00,11.85,11.85,11.82,11.84,60800.0,11.5442,11.5442,11.5149,11.5344,60800.0
2012-07-09 11:20:00,11.84,11.85,11.81,11.83,62700.0,11.5344,11.5442,11.5052,11.5247,62700.0
2012-07-09 11:30:00,11.83,11.84,11.77,11.79,174500.0,11.5247,11.5344,11.4662,11.4857,174500.0
2012-07-09 11:40:00,11.79,11.85,11.77,11.84,103100.0,11.4857,11.5442,11.4662,11.5344,103100.0
2012-07-09 11:50:00,11.84,11.84,11.78,11.78,21300.0,11.5344,11.5344,11.476,11.476,21300.0
2012-07-09 12:00:00,11.78,11.8,11.78,11.8,31200.0,11.476,11.4955,11.476,11.4955,31200.0
2012-07-09 12:10:00,11.79,11.84,11.79,11.84,26400.0,11.4857,11.5344,11.4857,11.5344,26400.0
2012-07-09 12:20:00,11.84,11.87,11.82,11.82,108100.0,11.5344,11.5637,11.5149,11.5149,108100.0
2012-07-09 12:30:00,11.83,11.83,11.8,11.83,63300.0,11.5247,11.5247,11.4955,11.5247,63300.0
2012-07-09 12:40:00,11.82,11.83,11.81,11.82,41600.0,11.5149,11.5247,11.5052,11.5149,41600.0
2012-07-09 12:50:00,11.82,11.84,11.8,11.82,43300.0,11.5149,11.5344,11.4955,11.5149,43300.0
2012-07-09 13:00:00,11.82,11.83,11.81,11.81,33900.0,11.5149,11.5247,11.5052,11.5052,33900.0
2012-07-09 13:10:00,11.81,11.86,11.81,11.85,51800.0,11.5052,11.5539,11.5052,11.5442,51800.0
2012-07-09 13:20:00,11.86,11.9,11.86,11.9,25300.0,11.5539,11.5929,11.5539,11.5929,25300.0
2012-07-09 13:30:00,11.89,11.91,11.88,11.9,39900.0,11.5831,11.6026,11.5734,11.5929,39900.0
2012-07-09 13:40:00,11.91,11.91,11.89,11.91,37900.0,11.6026,11.6026,11.5831,11.6026,37900.0
2012-07-09 13:50:00,11.9,11.91,11.87,11.88,36600.0,11.5929,11.6026,11.5637,11.5734,36600.0
2012-07-09 14:00:00,11.87,11.89,11.86,11.89,37700.0,11.5637,11.5831,11.5539,11.5831,37700.0
2012-07-09 14:10:00,11.88,11.89,11.86,11.86,84700.0,11.5734,11.5831,11.5539,11.5539,84700.0
2012-07-09 14:20:00,11.86,11.87,11.85,11.86,15100.0,11.5539,11.5637,11.5442,11.5539,15100.0
2012-07-09 14:30:00,11.85,11.86,11.85,11.86,32100.0,11.5442,11.5539,11.5442,11.5539,32100.0
2012-07-09 14:40:00,11.85,11.86,11.85,11.86,99200.0,11.5442,11.5539,11.5442,11.5539,99200.0
2012-07-09 14:50:00,11.86,11.86,11.85,11.86,11600.0,11.5539,11.5539,11.5442,11.5539,11600.0
2012-07-09 15:00:00,11.86,11.96,11.85,11.96,167900.0,11.5539,11.6513,11.5442,11.6513,167900.0
2012-07-09 15:10:00,11.96,11.96,11.92,11.93,60700.0,11.6513,11.6513,11.6124,11.6221,60700.0
2012-07-09 15:20:00,11.93,11.95,11.88,11.94,119900.0,11.6221,11.6416,11.5734,11.6318,119900.0
2012-07-09 15:30:00,11.95,11.95,11.89,11.9,106100.0,11.6416,11.6416,11.5831,11.5929,106100.0
2012-07-09 15:40:00,11.89,11.97,11.89,11.96,102900.0,11.5831,11.6611,11.5831,11.6513,102900.0
2012-07-09 15:50:00,11.95,11.97,11.92,11.94,273300.0,11.6416,11.6611,11.6124,11.6318,273300.0
2012-07-10 09:30:00,12.03,12.14,12.03,12.13,49100.0,11.7195,11.8267,11.7195,11.8169,49100.0
2012-07-10 09:40:00,12.14,12.14,11.99,11.99,52900.0,11.8267,11.8267,11.6806,11.6806,52900.0
2012-07-10 09:50:00,11.98,11.99,11.9,11.9,70200.0,11.6708,11.6806,11.5929,11.5929,70200.0
2012-07-10 10:00:00,11.9,11.91,11.82,11.84,81700.0,11.5929,11.6026,11.5149,11.5344,81700.0
2012-07-10 10:10:00,11.83,11.84,11.78,11.78,153400.0,11.5247,11.5344,11.476,11.476,153400.0
2012-07-10 10:20:00,11.78,11.82,11.77,11.82,99000.0,11.476,11.5149,11.4662,11.5149,99000.0
2012-07-10 10:30:00,11.81,11.85,11.77,11.77,118000.0,11.5052,11.5442,11.4662,11.4662,118000.0
2012-07-10 10:40:00,11.76,11.77,11.74,11.75,94000.0,11.4565,11.4662,11.437,11.4468,94000.0
2012-07-10 10:50:00,11.74,11.76,11.7,11.73,61700.0,11.437,11.4565,11.398,11.4273,61700.0
2012-07-10 11:00:00,11.72,11.73,11.66,11.68,94500.0,11.4175,11.4273,11.3591,11.3786,94500.0
2012-07-10 11:10:00,11.68,11.69,11.66,11.68,55500.0,11.3786,11.3883,11.3591,11.3786,55500.0
2012-07-10 11:20:00,11.68,11.7,11.66,11.67,63700.0,11.3786,11.398,11.3591,11.3688,63700.0
2012-07-10 11:30:00,11.67,11.67,11.62,11.65,128000.0,11.3688,11.3688,11.3201,11.3493,128000.0
2012-07-10 11:40:00,11.65,11.67,11.64,11.66,39100.0,11.3493,11.3688,11.3396,11.3591,39100.0
2012-07-10 11:50:00,11.66,11.66,11.63,11.66,42600.0,11.3591,11.3591,11.3298,11.3591,42600.0
2012-07-10 12:00:00,11.66,11.74,11.65,11.72,91400.0,11.3591,11.437,11.3493,11.4175,91400.0
2012-07-10 12:10:00,11.71,11.71,11.68,11.7,14800.0,11.4078,11.4078,11.3786,11.398,14800.0
2012-07-10 12:20:00,11.7,11.73,11.69,11.7,28700.0,11.398,11.4273,11.3883,11.398,28700.0
2012-07-10 12:30:00,11.69,11.71,11.69,11.71,28200.0,11.3883,11.4078,11.3883,11.4078,28200.0
2012-07-10 12:40:00,11.71,11.73,11.69,11.7,28000.0,11.4078,11.4273,11.3883,11.398,28000.0
2012-07-10 12:50:00,11.69,11.7,11.68,11.68,7500.0,11.3883,11.398,11.3786,11.3786,7500.0
2012-07-10 13:00:00,11.68,11.7,11.68,11.7,10100.0,11.3786,11.398,11.3786,11.398,10100.0
2012-07-10 13:10:00,11.69,11.72,11.69,11.72,19100.0,11.3883,11.4175,11.3883,11.4175,19100.0
2012-07-10 13:20:00,11.71,11.72,11.63,11.64,40900.0,11.4078,11.4175,11.3298,11.3396,40900.0
2012-07-10 13:30:00,11.64,11.66,11.63,11.64,65000.0,11.3396,11.3591,11.3298,11.3396,65000.0
2012-07-10 13:40:00,11.65,11.67,11.62,11.64,38500.0,11.3493,11.3688,11.3201,11.3396,38500.0
2012-07-10 13:50:00,11.63,11.67,11.63,11.64,46500.0,11.3298,11.3688,11.3298,11.3396,46500.0
2012-07-10 14:00:00,11.64,11.67,11.63,11.63,27800.0,11.3396,11.3688,11.3298,11.3298,27800.0
2012-07-10 14:10:00,11.63,11.63,11.59,11.59,59000.0,11.3298,11.3298,11.2909,11.2909,59000.0
2012-07-10 14:20:00,11.6,11.62,11.58,11.58,83400.0,11.3006,11.3201,11.2811,11.2811,83400.0
2012-07-10 14:30:00,11.58,11.6,11.56,11.6,69600.0,11.2811,11.3006,11.2617,11.3006,69600.0
2012-07-10 14:40:00,11.59,11.61,11.54,11.55,51600.0,11.2909,11.3104,11.2422,11.2519,51600.0
2012-07-10 14:50:00,11.54,11.55,11.51,11.52,106000.0,11.2422,11.2519,11.2129,11.2227,106000.0
2012-07-10 15:00:00,11.52,11.59,11.52,11.55,103700.0,11.2227,11.2909,11.2227,11.2519,103700.0
2012-07-10 15:10:00,11.56,11.57,11.52,11.54,83300.0,11.2617,11.2714,11.2227,11.2422,83300.0
2012-07-10 15:20:00,11.55,11.56,11.53,11.53,66000.0,11.2519,11.2617,11.2324,11.2324,66000.0
2012-07-10 15:30:00,11.54,11.55,11.51,11.52,104400.0,11.2422,11.2519,11.2129,11.2227,104400.0
2012-07-10 15:40:00,11.51,11.55,11.5,11.52,159100.0,11.2129,11.2519,11.2032,11.2227,159100.0
2012-07-10 15:50:00,11.53,11.6,11.52,11.59,263100.0,11.2324,11.3006,11.2227,11.2909,263100.0
2012-07-11 09:30:00,11.62,11.65,11.53,11.62,88300.0,11.3201,11.3493,11.2324,11.3201,88300.0
2012-07-11 09:40:00,11.63,11.66,11.57,11.63,33800.0,11.3298,11.3591,11.2714,11.3298,33800.0
2012-07-11 09:50:00,11.64,11.69,11.62,11.66,52000.0,11.3396,11.3883,11.3201,11.3591,52000.0
2012-07-11 10:00:00,11.66,11.75,11.65,11.69,91800.0,11.3591,11.4468,11.3493,11.3883,91800.0
2012-07-11 10:10:00,11.7,11.71,11.66,11.68,55000.0,11.398,11.4078,11.3591,11.3786,55000.0
2012-07-11 10:20:00,11.69,11.7,11.66,11.67,43100.0,11.3883,11.398,11.3591,11.3688,43100.0
2012-07-11 10:30:00,11.67,11.68,11.64,11.66,78700.0,11.3688,11.3786,11.3396,11.3591,78700.0
2012-07-11 10:40:00,11.65,11.7,11.64,11.64,57900.0,11.3493,11.398,11.3396,11.3396,57900.0
2012-07-11 10:50:00,11.64,11.64,11.61,11.61,38200.0,11.3396,11.3396,11.3104,11.3104,38200.0
2012-07-11 11:00:00,11.61,11.66,11.6,11.64,88700.0,11.3104,11.3591,11.3006,11.3396,88700.0
2012-07-11 11:10:00,11.63,11.63,11.58,11.59,46400.0,11.3298,11.3298,11.2811,11.2909,46400.0
2012-07-11 11:20:00,11.58,11.59,11.54,11.55,45100.0,11.2811,11.2909,11.2422,11.2519,45100.0
2012-07-11 11:30:00,11.54,11.62,11.54,11.62,80800.0,11.2422,11.3201,11.2422,11.3201,80800.0
2012-07-11 11:40:00,11.62,11.62,11.6,11.61,40900.0,11.3201,11.3201,11.3006,11.3104,40900.0
2012-07-11 11:50:00,11.61,11.62,11.6,11.61,27300.0,11.3104,11.3201,11.3006,11.3104,27300.0
2012-07-11 12:00:00,11.62,11.66,11.61,11.65,45000.0,11.3201,11.3591,11.3104,11.3493,45000.0
2012-07-11 12:10:00,11.64,11.65,11.63,11.64,11800.0,11.3396,11.3493,11.3298,11.3396,11800.0
2012-07-11 12:20:00,11.64,11.64,11.62,11.63,27100.0,11.3396,11.3396,11.3201,11.3298,27100.0
2012-07-11 12:30:00,11.63,11.63,11.62,11.63,15600.0,11.3298,11.3298,11.3201,11.3298,15600.0
2012-07-11 12:40:00,11.63,11.64,11.62,11.63,47300.0,11.3298,11.3396,11.3201,11.3298,47300.0
2012-07-11 12:50:00,11.63,11.64,11.61,11.63,38800.0,11.3298,11.3396,11.3104,11.3298,38800.0
2012-07-11 13:00:00,11.63,11.64,11.62,11.63,23100.0,11.3298,11.3396,11.3201,11.3298,23100.0
2012-07-11 13:10:00,11.64,11.65,11.59,11.59,41600.0,11.3396,11.3493,11.2909,11.2909,41600.0
2012-07-11 13:20:00,11.59,11.62,11.59,11.6,39200.0,11.2909,11.3201,11.2909,11.3006,39200.0
2012-07-11 13:30:00,11.6,11.61,11.58,11.61,37200.0,11.3006,11.3104,11.2811,11.3104,37200.0
2012-07-11 13:40:00,11.61,11.64,11.6,11.63,32500.0,11.3104,11.3396,11.3006,11.3298,32500.0
2012-07-11 13:50:00,11.63,11.64,11.61,11.63,36800.0,11.3298,11.3396,11.3104,11.3298,36800.0
2012-07-11 14:00:00,11.63,11.64,11.54,11.58,158400.0,11.3298,11.3396,11.2422,11.2811,158400.0
2012-07-11 14:10:00,11.58,11.59,11.55,11.56,70500.0,11.2811,11.2909,11.2519,11.2617,70500.0
2012-07-11 14:20:00,11.57,11.59,11.53,11.56,63700.0,11.2714,11.2909,11.2324,11.2617,63700.0
2012-07-11 14:30:00,11.56,11.58,11.52,11.58,62600.0,11.2617,11.2811,11.2227,11.2811,62600.0
2012-07-11 14:40:00,11.57,11.62,11.57,11.61,60000.0,11.2714,11.3201,11.2714,11.3104,60000.0
2012-07-11 14:50:00,11.62,11.63,11.6,11.63,53900.0,11.3201,11.3298,11.3006,11.3298,53900.0
2012-07-11 15:00:00,11.62,11.66,11.62,11.66,91200.0,11.3201,11.3591,11.3201,11.3591,91200.0
2012-07-11 15:10:00,11.65,11.67,11.63,11.66,72500.0,11.3493,11.3688,11.3298,11.3591,72500.0
2012-07-11 15:20:00,11.67,11.67,11.6,11.6,65500.0,11.3688,11.3688,11.3006,11.3006,65500.0
2012-07-11 15:30:00,11.6,11.64,11.59,11.62,174800.0,11.3006,11.3396,11.2909,11.3201,174800.0
2012-07-11 15:40:00,11.62,11.7,11.62,11.7,163900.0,11.3201,11.398,11.3201,11.398,163900.0
2012-07-11 15:50:00,11.7,11.71,11.66,11.67,276300.0,11.398,11.4078,11.3591,11.3688,276300.0
2012-07-12 09:30:00,11.78,11.9,11.65,11.88,218300.0,11.476,11.5929,11.3493,11.5734,218300.0
2012-07-12 09:40:00,11.88,11.89,11.75,11.75,262200.0,11.5734,11.5831,11.4468,11.4468,262200.0
2012-07-12 09:50:00,11.75,11.75,11.61,11.62,128600.0,11.4468,11.4468,11.3104,11.3201,128600.0
2012-07-12 10:00:00,11.61,11.62,11.48,11.48,221600.0,11.3104,11.3201,11.1837,11.1837,221600.0
2012-07-12 10:10:00,11.48,11.51,11.44,11.48,267100.0,11.1837,11.2129,11.1448,11.1837,267100.0
2012-07-12 10:20:00,11.48,11.5,11.36,11.44,220500.0,11.1837,11.2032,11.0668,11.1448,220500.0
2012-07-12 10:30:00,11.44,11.45,11.42,11.43,80900.0,11.1448,11.1545,11.1253,11.135,80900.0
2012-07-12 10:40:00,11.43,11.43,11.37,11.37,140700.0,11.135,11.135,11.0766,11.0766,140700.0
2012-07-12 10:50:00,11.38,11.47,11.37,11.47,83800.0,11.0863,11.174,11.0766,11.174,83800.0
2012-07-12 11:00:00,11.47,11.53,11.46,11.47,85100.0,11.174,11.2324,11.1642,11.174,85100.0
2012-07-12 11:10:00,11.47,11.48,11.43,11.44,105200.0,11.174,11.1837,11.135,11.1448,105200.0
2012-07-12 11:20:00,11.44,11.5,11.43,11.48,90200.0,11.1448,11.2032,11.135,11.1837,90200.0
2012-07-12 11:30:00,11.48,11.49,11.43,11.44,76600.0,11.1837,11.1935,11.135,11.1448,76600.0
2012-07-12 11:40:00,11.44,11.49,11.43,11.48,54700.0,11.1448,11.1935,11.135,11.1837,54700.0
2012-07-12 11:50:00,11.49,11.5,11.46,11.46,67800.0,11.1935,11.2032,11.1642,11.1642,67800.0
2012-07-12 12:00:00,11.47,11.48,11.44,11.44,54900.0,11.174,11.1837,11.1448,11.1448,54900.0
2012-07-12 12:10:00,11.44,11.46,11.42,11.45,85500.0,11.1448,11.1642,11.1253,11.1545,85500.0
2012-07-12 12:20:00,11.46,11.46,11.44,11.44,33200.0,11.1642,11.1642,11.1448,11.1448,33200.0
2012-07-12 12:30:00,11.44,11.46,11.42,11.42,57700.0,11.1448,11.1642,11.1253,11.1253,57700.0
2012-07-12 12:40:00,11.42,11.47,11.42,11.47,78400.0,11.1253,11.174,11.1253,11.174,78400.0
2012-07-12 12:50:00,11.47,11.47,11.45,11.46,57800.0,11.174,11.174,11.1545,11.1642,57800.0
2012-07-12 13:00:00,11.46,11.51,11.45,11.5,44900.0,11.1642,11.2129,11.1545,11.2032,44900.0
2012-07-12 13:10:00,11.5,11.54,11.5,11.54,50500.0,11.2032,11.2422,11.2032,11.2422,50500.0
2012-07-12 13:20:00,11.53,11.54,11.52,11.52,76800.0,11.2324,11.2422,11.2227,11.2227,76800.0
2012-07-12 13:30:00,11.52,11.54,11.52,11.53,66700.0,11.2227,11.2422,11.2227,11.2324,66700.0
2012-07-12 13:40:00,11.54,11.57,11.53,11.54,229300.0,11.2422,11.2714,11.2324,11.2422,229300.0
2012-07-12 13:50:00,11.55,11.58,11.54,11.56,125600.0,11.2519,11.2811,11.2422,11.2617,125600.0
2012-07-12 14:00:00,11.56,11.62,11.55,11.62,161500.0,11.2617,11.3201,11.2519,11.3201,161500.0
2012-07-12 14:10:00,11.62,11.62,11.56,11.57,121800.0,11.3201,11.3201,11.2617,11.2714,121800.0
2012-07-12 14:20:00,11.58,11.59,11.57,11.57,26300.0,11.2811,11.2909,11.2714,11.2714,26300.0
2012-07-12 14:30:00,11.58,11.6,11.55,11.59,111900.0,11.2811,11.3006,11.2519,11.2909,111900.0
2012-07-12 14:40:00,11.59,11.61,11.56,11.59,66100.0,11.2909,11.3104,11.2617,11.2909,66100.0
2012-07-12 14:50:00,11.58,11.62,11.57,11.6,78300.0,11.2811,11.3201,11.2714,11.3006,78300.0
2012-07-12 15:00:00,11.6,11.62,11.59,11.61,57300.0,11.3006,11.3201,11.2909,11.3104,57300.0
2012-07-12 15:10:00,11.62,11.64,11.59,11.6,111500.0,11.3201,11.3396,11.2909,11.3006,111500.0
2012-07-12 15:20:00,11.6,11.66,11.6,11.62,108400.0,11.3006,11.3591,11.3006,11.3201,108400.0
2012-07-12 15:30:00,11.62,11.66,11.59,11.62,151300.0,11.3201,11.3591,11.2909,11.3201,151300.0
2012-07-12 15:40:00,11.62,11.66,11.57,11.59,157500.0,11.3201,11.3591,11.2714,11.2909,157500.0
2012-07-12 15:50:00,11.59,11.6,11.56,11.6,286200.0,11.2909,11.3006,11.2617,11.3006,286200.0
2012-07-13 09:30:00,11.61,11.69,11.6,11.62,71500.0,11.3104,11.3883,11.3006,11.3201,71500.0
2012-07-13 09:40:00,11.63,11.7,11.6,11.66,82500.0,11.3298,11.398,11.3006,11.3591,82500.0
2012-07-13 09:50:00,11.66,11.66,11.6,11.65,59700.0,11.3591,11.3591,11.3006,11.3493,59700.0
2012-07-13 10:00:00,11.65,11.71,11.61,11.68,49200.0,11.3493,11.4078,11.3104,11.3786,49200.0
2012-07-13 10:10:00,11.68,11.69,11.62,11.62,29000.0,11.3786,11.3883,11.3201,11.3201,29000.0
2012-07-13 10:20:00,11.62,11.64,11.6,11.62,20600.0,11.3201,11.3396,11.3006,11.3201,20600.0
2012-07-13 10:30:00,11.62,11.67,11.62,11.67,33900.0,11.3201,11.3688,11.3201,11.3688,33900.0
2012-07-13 10:40:00,11.67,11.7,11.66,11.68,34300.0,11.3688,11.398,11.3591,11.3786,34300.0
2012-07-13 10:50:00,11.69,11.69,11.66,11.67,23000.0,11.3883,11.3883,11.3591,11.3688,23000.0
2012-07-13 11:00:00,11.67,11.69,11.65,11.67,57500.0,11.3688,11.3883,11.3493,11.3688,57500.0
2012-07-13 11:10:00,11.67,11.67,11.64,11.67,26000.0,11.3688,11.3688,11.3396,11.3688,26000.0
2012-07-13 11:20:00,11.67,11.69,11.67,11.68,18200.0,11.3688,11.3883,11.3688,11.3786,18200.0
2012-07-13 11:30:00,11.67,11.7,11.67,11.68,25800.0,11.3688,11.398,11.3688,11.3786,25800.0
2012-07-13 11:40:00,11.69,11.72,11.67,11.69,24200.0,11.3883,11.4175,11.3688,11.3883,24200.0
2012-07-13 11:50:00,11.69,11.7,11.67,11.67,43200.0,11.3883,11.398,11.3688,11.3688,43200.0
2012-07-13 12:00:00,11.67,11.7,11.67,11.7,38200.0,11.3688,11.398,11.3688,11.398,38200.0
2012-07-13 12:10:00,11.7,11.71,11.68,11.7,36400.0,11.398,11.4078,11.3786,11.398,36400.0
2012-07-13 12:20:00,11.7,11.7,11.67,11.69,23700.0,11.398,11.398,11.3688,11.3883,23700.0
2012-07-13 12:30:00,11.69,11.69,11.67,11.67,20500.0,11.3883,11.3883,11.3688,11.3688,20500.0
2012-07-13 12:40:00,11.68,11.68,11.63,11.65,99600.0,11.3786,11.3786,11.3298,11.3493,99600.0
2012-07-13 12:50:00,11.66,11.67,11.65,11.66,19700.0,11.3591,11.3688,11.3493,11.3591,19700.0
2012-07-13 13:00:00,11.66,11.67,11.64,11.66,66600.0,11.3591,11.3688,11.3396,11.3591,66600.0
2012-07-13 13:10:00,11.66,11.67,11.63,11.67,190100.0,11.3591,11.3688,11.3298,11.3688,190100.0
2012-07-13 13:20:00,11.66,11.67,11.64,11.65,31300.0,11.3591,11.3688,11.3396,11.3493,31300.0
2012-07-13 13:30:00,11.65,11.67,11.63,11.67,246400.0,11.3493,11.3688,11.3298,11.3688,246400.0
2012-07-13 13:40:00,11.68,11.71,11.67,11.71,35100.0,11.3786,11.4078,11.3688,11.4078,35100.0
2012-07-13 13:50:00,11.71,11.71,11.68,11.68,68100.0,11.4078,11.4078,11.3786,11.3786,68100.0
2012-07-13 14:00:00,11.68,11.69,11.68,11.68,26900.0,11.3786,11.3883,11.3786,11.3786,26900.0
2012-07-13 14:10:00,11.69,11.69,11.67,11.68,30100.0,11.3883,11.3883,11.3688,11.3786,30100.0
2012-07-13 14:20:00,11.69,11.69,11.67,11.68,32800.0,11.3883,11.3883,11.3688,11.3786,32800.0
2012-07-13 14:30:00,11.68,11.69,11.65,11.66,27200.0,11.3786,11.3883,11.3493,11.3591,27200.0
2012-07-13 14:40:00,11.66,11.67,11.64,11.66,99700.0,11.3591,11.3688,11.3396,11.3591,99700.0
2012-07-13 14:50:00,11.66,11.67,11.66,11.67,19300.0,11.3591,11.3688,11.3591,11.3688,19300.0
2012-07-13 15:00:00,11.66,11.72,11.65,11.72,143900.0,11.3591,11.4175,11.3493,11.4175,143900.0
2012-07-13 15:10:00,11.72,11.73,11.69,11.69,61300.0,11.4175,11.4273,11.3883,11.3883,61300.0
2012-07-13 15:20:00,11.7,11.71,11.69,11.71,61200.0,11.398,11.4078,11.3883,11.4078,61200.0
2012-07-13 15:30:00,11.7,11.73,11.68,11.73,70100.0,11.398,11.4273,11.3786,11.4273,70100.0
2012-07-13 15:40:00,11.73,11.76,11.69,11.72,135000.0,11.4273,11.4565,11.3883,11.4175,135000.0
2012-07-13 15:50:00,11.72,11.73,11.68,11.7,238600.0,11.4175,11.4273,11.3786,11.398,238600.0
2012-07-16 09:30:00,11.67,11.69,11.6,11.63,27000.0,11.3688,11.3883,11.3006,11.3298,27000.0
2012-07-16 09:40:00,11.63,11.66,11.63,11.63,120700.0,11.3298,11.3591,11.3298,11.3298,120700.0
2012-07-16 09:50:00,11.64,11.65,11.6,11.6,34700.0,11.3396,11.3493,11.3006,11.3006,34700.0
2012-07-16 10:00:00,11.6,11.62,11.54,11.56,208900.0,11.3006,11.3201,11.2422,11.2617,208900.0
2012-07-16 10:10:00,11.56,11.58,11.55,11.56,47600.0,11.2617,11.2811,11.2519,11.2617,47600.0
2012-07-16 10:20:00,11.56,11.6,11.54,11.6,250300.0,11.2617,11.3006,11.2422,11.3006,250300.0
2012-07-16 10:30:00,11.61,11.62,11.6,11.61,27700.0,11.3104,11.3201,11.3006,11.3104,27700.0
2012-07-16 10:40:00,11.61,11.61,11.56,11.58,69200.0,11.3104,11.3104,11.2617,11.2811,69200.0
2012-07-16 10:50:00,11.58,11.58,11.56,11.56,22800.0,11.2811,11.2811,11.2617,11.2617,22800.0
2012-07-16 11:00:00,11.57,11.58,11.56,11.58,51800.0,11.2714,11.2811,11.2617,11.2811,51800.0
2012-07-16 11:10:00,11.58,11.63,11.58,11.62,75900.0,11.2811,11.3298,11.2811,11.3201,75900.0
2012-07-16 11:20:00,11.62,11.62,11.59,11.6,32400.0,11.3201,11.3201,11.2909,11.3006,32400.0
2012-07-16 11:30:00,11.6,11.62,11.57,11.6,66000.0,11.3006,11.3201,11.2714,11.3006,66000.0
2012-07-16 11:40:00,11.6,11.6,11.58,11.58,11100.0,11.3006,11.3006,11.2811,11.2811,11100.0
2012-07-16 11:50:00,11.58,11.61,11.58,11.6,32600.0,11.2811,11.3104,11.2811,11.3006,32600.0
2012-07-16 12:00:00,11.61,11.62,11.59,11.59,47100.0,11.3104,11.3201,11.2909,11.2909,47100.0
2012-07-16 12:10:00,11.59,11.59,11.56,11.57,51400.0,11.2909,11.2909,11.2617,11.2714,51400.0
2012-07-16 12:20:00,11.58,11.58,11.55,11.58,48700.0,11.2811,11.2811,11.2519,11.2811,48700.0
2012-07-16 12:30:00,11.58,11.58,11.52,11.53,23900.0,11.2811,11.2811,11.2227,11.2324,23900.0
2012-07-16 12:40:00,11.53,11.54,11.52,11.54,23700.0,11.2324,11.2422,11.2227,11.2422,23700.0
2012-07-16 12:50:00,11.53,11.56,11.52,11.55,219100.0,11.2324,11.2617,11.2227,11.2519,219100.0
2012-07-16 13:00:00,11.54,11.55,11.54,11.54,57700.0,11.2422,11.2519,11.2422,11.2422,57700.0
2012-07-16 13:10:00,11.54,11.54,11.51,11.54,54000.0,11.2422,11.2422,11.2129,11.2422,54000.0
2012-07-16 13:20:00,11.53,11.58,11.51,11.58,64000.0,11.2324,11.2811,11.2129,11.2811,64000.0
2012-07-16 13:30:00,11.58,11.59,11.54,11.55,99500.0,11.2811,11.2909,11.2422,11.2519,99500.0
2012-07-16 13:40:00,11.54,11.6,11.53,11.59,52800.0,11.2422,11.3006,11.2324,11.2909,52800.0
2012-07-16 13:50:00,11.58,11.6,11.58,11.6,24600.0,11.2811,11.3006,11.2811,11.3006,24600.0
2012-07-16 14:00:00,11.6,11.61,11.59,11.6,58900.0,11.3006,11.3104,11.2909,11.3006,58900.0
2012-07-16 14:10:00,11.61,11.61,11.54,11.59,107500.0,11.3104,11.3104,11.2422,11.2909,107500.0
2012-07-16 14:20:00,11.59,11.6,11.58,11.59,30800.0,11.2909,11.3006,11.2811,11.2909,30800.0
2012-07-16 14:30:00,11.6,11.61,11.58,11.59,70200.0,11.3006,11.3104,11.2811,11.2909,70200.0
2012-07-16 14:40:00,11.6,11.6,11.59,11.6,7300.0,11.3006,11.3006,11.2909,11.3006,7300.0
2012-07-16 14:50:00,11.59,11.61,11.52,11.53,91800.0,11.2909,11.3104,11.2227,11.2324,91800.0
2012-07-16 15:00:00,11.52,11.53,11.5,11.52,87700.0,11.2227,11.2324,11.2032,11.2227,87700.0
2012-07-16 15:10:00,11.52,11.54,11.49,11.54,219300.0,11.2227,11.2422,11.1935,11.2422,219300.0
2012-07-16 15:20:00,11.54,11.54,11.53,11.53,91900.0,11.2422,11.2422,11.2324,11.2324,91900.0
2012-07-16 15:30:00,11.53,11.55,11.5,11.51,115900.0,11.2324,11.2519,11.2032,11.2129,115900.0
2012-07-16 15:40:00,11.51,11.56,11.5,11.53,528300.0,11.2129,11.2617,11.2032,11.2324,528300.0
2012-07-16 15:50:00,11.53,11.54,11.51,11.54,229000.0,11.2324,11.2422,11.2129,11.2422,229000.0
2012-07-17 09:30:00,11.59,11.62,11.53,11.55,55200.0,11.2909,11.3201,11.2324,11.2519,55200.0
2012-07-17 09:40:00,11.55,11.55,11.47,11.48,49300.0,11.2519,11.2519,11.174,11.1837,49300.0
2012-07-17 09:50:00,11.48,11.52,11.47,11.52,73900.0,11.1837,11.2227,11.174,11.2227,73900.0
2012-07-17 10:00:00,11.51,11.51,11.4,11.44,79500.0,11.2129,11.2129,11.1058,11.1448,79500.0
2012-07-17 10:10:00,11.43,11.45,11.4,11.42,62700.0,11.135,11.1545,11.1058,11.1253,62700.0
2012-07-17 10:20:00,11.43,11.45,11.42,11.43,38700.0,11.135,11.1545,11.1253,11.135,38700.0
2012-07-17 10:30:00,11.43,11.44,11.33,11.33,83300.0,11.135,11.1448,11.0376,11.0376,83300.0
2012-07-17 10:40:00,11.32,11.32,11.28,11.32,60200.0,11.0278,11.0278,10.9889,11.0278,60200.0
2012-07-17 10:50:00,11.31,11.36,11.31,11.33,47500.0,11.0181,11.0668,11.0181,11.0376,47500.0
2012-07-17 11:00:00,11.34,11.38,11.31,11.38,63400.0,11.0473,11.0863,11.0181,11.0863,63400.0
2012-07-17 11:10:00,11.38,11.39,11.29,11.33,153500.0,11.0863,11.096,10.9986,11.0376,153500.0
2012-07-17 11:20:00,11.33,11.34,11.32,11.32,27600.0,11.0376,11.0473,11.0278,11.0278,27600.0
2012-07-17 11:30:00,11.33,11.38,11.3,11.38,60600.0,11.0376,11.0863,11.0084,11.0863,60600.0
2012-07-17 11:40:00,11.38,11.4,11.38,11.4,15000.0,11.0863,11.1058,11.0863,11.1058,15000.0
2012-07-17 11:50:00,11.4,11.4,11.37,11.4,42500.0,11.1058,11.1058,11.0766,11.1058,42500.0
2012-07-17 12:00:00,11.4,11.41,11.39,11.4,127800.0,11.1058,11.1155,11.096,11.1058,127800.0
2012-07-17 12:10:00,11.4,11.4,11.35,11.35,84400.0,11.1058,11.1058,11.0571,11.0571,84400.0
2012-07-17 12:20:00,11.36,11.39,11.35,11.37,91100.0,11.0668,11.096,11.0571,11.0766,91100.0
2012-07-17 12:30:00,11.37,11.4,11.37,11.39,36100.0,11.0766,11.1058,11.0766,11.096,36100.0
2012-07-17 12:40:00,11.4,11.4,11.36,11.37,56900.0,11.1058,11.1058,11.0668,11.0766,56900.0
2012-07-17 12:50:00,11.36,11.37,11.31,11.33,110600.0,11.0668,11.0766,11.0181,11.0376,110600.0
2012-07-17 13:00:00,11.33,11.35,11.32,11.34,47400.0,11.0376,11.0571,11.0278,11.0473,47400.0
2012-07-17 13:10:00,11.34,11.35,11.33,11.35,27000.0,11.0473,11.0571,11.0376,11.0571,27000.0
2012-07-17 13:20:00,11.35,11.38,11.32,11.36,64000.0,11.0571,11.0863,11.0278,11.0668,64000.0
2012-07-17 13:30:00,11.37,11.4,11.36,11.39,36900.0,11.0766,11.1058,11.0668,11.096,36900.0
2012-07-17 13:40:00,11.39,11.4,11.38,11.4,29300.0,11.096,11.1058,11.0863,11.1058,29300.0
2012-07-17 13:50:00,11.39,11.41,11.37,11.39,48600.0,11.096,11.1155,11.0766,11.096,48600.0
2012-07-17 14:00:00,11.38,11.4,11.37,11.4,97600.0,11.0863,11.1058,11.0766,11.1058,97600.0
2012-07-17 14:10:00,11.4,11.4,11.39,11.4,28700.0,11.1058,11.1058,11.096,11.1058,28700.0
2012-07-17 14:20:00,11.4,11.4,11.37,11.39,68400.0,11.1058,11.1058,11.0766,11.096,68400.0
2012-07-17 14:30:00,11.39,11.41,11.37,11.38,64500.0,11.096,11.1155,11.0766,11.0863,64500.0
2012-07-17 14:40:00,11.37,11.4,11.36,11.37,70300.0,11.0766,11.1058,11.0668,11.0766,70300.0
2012-07-17 14:50:00,11.38,11.4,11.37,11.39,93700.0,11.0863,11.1058,11.0766,11.096,93700.0
2012-07-17 15:00:00,11.38,11.4,11.37,11.37,94100.0,11.0863,11.1058,11.0766,11.0766,94100.0
2012-07-17 15:10:00,11.37,11.4,11.37,11.39,94800.0,11.0766,11.1058,11.0766,11.096,94800.0
2012-07-17 15:20:00,11.38,11.4,11.38,11.39,38400.0,11.0863,11.1058,11.0863,11.096,38400.0
2012-07-17 15:30:00,11.38,11.4,11.37,11.38,84000.0,11.0863,11.1058,11.0766,11.0863,84000.0
2012-07-17 15:40:00,11.38,11.4,11.35,11.37,215300.0,11.0863,11.1058,11.0571,11.0766,215300.0
2012-07-17 15:50:00,11.37,11.37,11.32,11.35,403800.0,11.0766,11.0766,11.0278,11.0571,403800.0
2012-07-18 09:30:00,11.34,11.44,11.31,11.43,234200.0,11.0473,11.1448,11.0181,11.135,234200.0
2012-07-18 09:40:00,11.43,11.43,11.37,11.38,163500.0,11.135,11.135,11.0766,11.0863,163500.0
2012-07-18 09:50:00,11.38,11.44,11.37,11.4,304300.0,11.0863,11.1448,11.0766,11.1058,304300.0
2012-07-18 10:00:00,11.41,11.42,11.38,11.4,444100.0,11.1155,11.1253,11.0863,11.1058,444100.0
2012-07-18 10:10:00,11.4,11.41,11.38,11.4,189700.0,11.1058,11.1155,11.0863,11.1058,189700.0
2012-07-18 10:20:00,11.4,11.4,11.38,11.4,48500.0,11.1058,11.1058,11.0863,11.1058,48500.0
2012-07-18 10:30:00,11.4,11.4,11.35,11.4,162700.0,11.1058,11.1058,11.0571,11.1058,162700.0
2012-07-18 10:40:00,11.4,11.41,11.33,11.37,162900.0,11.1058,11.1155,11.0376,11.0766,162900.0
2012-07-18 10:50:00,11.36,11.4,11.35,11.4,119200.0,11.0668,11.1058,11.0571,11.1058,119200.0
2012-07-18 11:00:00,11.4,11.41,11.39,11.4,77700.0,11.1058,11.1155,11.096,11.1058,77700.0
2012-07-18 11:10:00,11.4,11.4,11.38,11.4,117800.0,11.1058,11.1058,11.0863,11.1058,117800.0
2012-07-18 11:20:00,11.4,11.41,11.39,11.4,81400.0,11.1058,11.1155,11.096,11.1058,81400.0
2012-07-18 11:30:00,11.4,11.42,11.39,11.4,297800.0,11.1058,11.1253,11.096,11.1058,297800.0
2012-07-18 11:40:00,11.4,11.42,11.39,11.42,115600.0,11.1058,11.1253,11.096,11.1253,115600.0
2012-07-18 11:50:00,11.43,11.48,11.42,11.46,159400.0,11.135,11.1837,11.1253,11.1642,159400.0
2012-07-18 12:00:00,11.46,11.54,11.46,11.54,171000.0,11.1642,11.2422,11.1642,11.2422,171000.0
2012-07-18 12:10:00,11.54,11.57,11.53,11.57,59400.0,11.2422,11.2714,11.2324,11.2714,59400.0
2012-07-18 12:20:00,11.58,11.61,11.57,11.57,94400.0,11.2811,11.3104,11.2714,11.2714,94400.0
2012-07-18 12:30:00,11.57,11.58,11.53,11.53,87300.0,11.2714,11.2811,11.2324,11.2324,87300.0
2012-07-18 12:40:00,11.54,11.54,11.5,11.51,143500.0,11.2422,11.2422,11.2032,11.2129,143500.0
2012-07-18 12:50:00,11.52,11.53,11.51,11.52,16000.0,11.2227,11.2324,11.2129,11.2227,16000.0
2012-07-18 13:00:00,11.53,11.53,11.51,11.52,27100.0,11.2324,11.2324,11.2129,11.2227,27100.0
2012-07-18 13:10:00,11.52,11.53,11.51,11.52,71100.0,11.2227,11.2324,11.2129,11.2227,71100.0
2012-07-18 13:20:00,11.52,11.53,11.51,11.52,62200.0,11.2227,11.2324,11.2129,11.2227,62200.0
2012-07-18 13:30:00,11.52,11.53,11.49,11.5,87600.0,11.2227,11.2324,11.1935,11.2032,87600.0
2012-07-18 13:40:00,11.49,11.5,11.49,11.5,35600.0,11.1935,11.2032,11.1935,11.2032,35600.0
2012-07-18 13:50:00,11.5,11.5,11.47,11.48,105100.0,11.2032,11.2032,11.174,11.1837,105100.0
2012-07-18 14:00:00,11.48,11.5,11.47,11.49,270500.0,11.1837,11.2032,11.174,11.1935,270500.0
2012-07-18 14:10:00,11.49,11.5,11.48,11.48,195400.0,11.1935,11.2032,11.1837,11.1837,195400.0
2012-07-18 14:20:00,11.49,11.51,11.46,11.46,70000.0,11.1935,11.2129,11.1642,11.1642,70000.0
2012-07-18 14:30:00,11.46,11.47,11.44,11.44,58800.0,11.1642,11.174,11.1448,11.1448,58800.0
2012-07-18 14:40:00,11.44,11.45,11.4,11.41,44100.0,11.1448,11.1545,11.1058,11.1155,44100.0
2012-07-18 14:50:00,11.41,11.44,11.39,11.43,267900.0,11.1155,11.1448,11.096,11.135,267900.0
2012-07-18 15:00:00,11.44,11.48,11.43,11.46,304100.0,11.1448,11.1837,11.135,11.1642,304100.0
2012-07-18 15:10:00,11.46,11.49,11.46,11.47,186900.0,11.1642,11.1935,11.1642,11.174,186900.0
2012-07-18 15:20:00,11.48,11.49,11.46,11.46,274000.0,11.1837,11.1935,11.1642,11.1642,274000.0
2012-07-18 15:30:00,11.46,11.5,11.46,11.5,107200.0,11.1642,11.2032,11.1642,11.2032,107200.0
2012-07-18 15:40:00,11.5,11.5,11.46,11.46,217800.0,11.2032,11.2032,11.1642,11.1642,217800.0
2012-07-18 15:50:00,11.47,11.51,11.46,11.49,550100.0,11.174,11.2129,11.1642,11.1935,550100.0
2012-07-19 09:30:00,11.6,11.74,11.53,11.74,230300.0,11.3006,11.437,11.2324,11.437,230300.0
2012-07-19 09:40:00,11.74,11.82,11.73,11.81,126500.0,11.437,11.5149,11.4273,11.5052,126500.0
2012-07-19 09:50:00,11.81,11.89,11.81,11.89,86800.0,11.5052,11.5831,11.5052,11.5831,86800.0
2012-07-19 10:00:00,11.88,11.94,11.84,11.91,245900.0,11.5734,11.6318,11.5344,11.6026,245900.0
2012-07-19 10:10:00,11.91,12.03,11.87,12.01,224400.0,11.6026,11.7195,11.5637,11.7,224400.0
2012-07-19 10:20:00,12.01,12.03,11.97,12.02,127100.0,11.7,11.7195,11.6611,11.7098,127100.0
2012-07-19 10:30:00,12.02,12.12,12.01,12.11,212700.0,11.7098,11.8072,11.7,11.7975,212700.0
2012-07-19 10:40:00,12.12,12.28,12.08,12.26,346600.0,11.8072,11.9631,11.7682,11.9436,346600.0
2012-07-19 10:50:00,12.26,12.3,12.22,12.22,158200.0,11.9436,11.9826,11.9046,11.9046,158200.0
2012-07-19 11:00:00,12.23,12.23,12.17,12.2,262800.0,11.9144,11.9144,11.8559,11.8851,262800.0
2012-07-19 11:10:00,12.2,12.24,12.12,12.14,224700.0,11.8851,11.9241,11.8072,11.8267,224700.0
2012-07-19 11:20:00,12.14,12.16,12.11,12.16,51800.0,11.8267,11.8462,11.7975,11.8462,51800.0
2012-07-19 11:30:00,12.16,12.25,12.16,12.24,199400.0,11.8462,11.9338,11.8462,11.9241,199400.0
2012-07-19 11:40:00,12.24,12.25,12.17,12.18,151600.0,11.9241,11.9338,11.8559,11.8657,151600.0
2012-07-19 11:50:00,12.18,12.23,12.18,12.22,61600.0,11.8657,11.9144,11.8657,11.9046,61600.0
2012-07-19 12:00:00,12.21,12.25,12.2,12.24,52400.0,11.8949,11.9338,11.8851,11.9241,52400.0
2012-07-19 12:10:00,12.25,12.26,12.21,12.24,215100.0,11.9338,11.9436,11.8949,11.9241,215100.0
2012-07-19 12:20:00,12.25,12.25,12.23,12.24,43100.0,11.9338,11.9338,11.9144,11.9241,43100.0
2012-07-19 12:30:00,12.24,12.24,12.2,12.2,30600.0,11.9241,11.9241,11.8851,11.8851,30600.0
2012-07-19 12:40:00,12.2,12.25,12.16,12.24,229300.0,11.8851,11.9338,11.8462,11.9241,229300.0
2012-07-19 12:50:00,12.24,12.28,12.22,12.23,166500.0,11.9241,11.9631,11.9046,11.9144,166500.0
2012-07-19 13:00:00,12.24,12.29,12.24,12.29,83200.0,11.9241,11.9728,11.9241,11.9728,83200.0
2012-07-19 13:10:00,12.28,12.29,12.26,12.26,49500.0,11.9631,11.9728,11.9436,11.9436,49500.0
2012-07-19 13:20:00,12.26,12.3,12.26,12.27,93800.0,11.9436,11.9826,11.9436,11.9533,93800.0
2012-07-19 13:30:00,12.28,12.29,12.23,12.24,116400.0,11.9631,11.9728,11.9144,11.9241,116400.0
2012-07-19 13:40:00,12.23,12.25,12.19,12.21,129700.0,11.9144,11.9338,11.8754,11.8949,129700.0
2012-07-19 13:50:00,12.22,12.24,12.17,12.21,161400.0,11.9046,11.9241,11.8559,11.8949,161400.0
2012-07-19 14:00:00,12.21,12.25,12.2,12.25,82700.0,11.8949,11.9338,11.8851,11.9338,82700.0
2012-07-19 14:10:00,12.25,12.25,12.2,12.22,96700.0,11.9338,11.9338,11.8851,11.9046,96700.0
2012-07-19 14:20:00,12.22,12.23,12.21,12.23,61500.0,11.9046,11.9144,11.8949,11.9144,61500.0
2012-07-19 14:30:00,12.22,12.28,12.2,12.26,124600.0,11.9046,11.9631,11.8851,11.9436,124600.0
2012-07-19 14:40:00,12.25,12.26,12.24,12.25,76100.0,11.9338,11.9436,11.9241,11.9338,76100.0
2012-07-19 14:50:00,12.25,12.28,12.24,12.28,50200.0,11.9338,11.9631,11.9241,11.9631,50200.0
2012-07-19 15:00:00,12.28,12.28,12.22,12.25,126700.0,11.9631,11.9631,11.9046,11.9338,126700.0
2012-07-19 15:10:00,12.25,12.29,12.23,12.29,222300.0,11.9338,11.9728,11.9144,11.9728,222300.0
2012-07-19 15:20:00,12.3,12.33,12.28,12.31,221800.0,11.9826,12.0118,11.9631,11.9923,221800.0
2012-07-19 15:30:00,12.31,12.36,12.3,12.33,177000.0,11.9923,12.041,11.9826,12.0118,177000.0
2012-07-19 15:40:00,12.33,12.38,12.33,12.34,239000.0,12.0118,12.0605,12.0118,12.0215,239000.0
2012-07-19 15:50:00,12.35,12.37,12.26,12.29,657200.0,12.0313,12.0508,11.9436,11.9728,657200.0
2012-07-20 09:30:00,12.22,12.23,12.03,12.09,430700.0,11.9046,11.9144,11.7195,11.778,430700.0
2012-07-20 09:40:00,12.09,12.1,12.04,12.1,157300.0,11.778,11.7877,11.7293,11.7877,157300.0
2012-07-20 09:50:00,12.11,12.11,12.02,12.05,109700.0,11.7975,11.7975,11.7098,11.739,109700.0
2012-07-20 10:00:00,12.05,12.12,12.03,12.1,229900.0,11.739,11.8072,11.7195,11.7877,229900.0
2012-07-20 10:10:00,12.1,12.14,12.09,12.13,82600.0,11.7877,11.8267,11.778,11.8169,82600.0
2012-07-20 10:20:00,12.14,12.2,12.12,12.19,123000.0,11.8267,11.8851,11.8072,11.8754,123000.0
2012-07-20 10:30:00,12.18,12.19,12.1,12.1,79600.0,11.8657,11.8754,11.7877,11.7877,79600.0
2012-07-20 10:40:00,12.1,12.13,12.09,12.12,54700.0,11.7877,11.8169,11.778,11.8072,54700.0
2012-07-20 10:50:00,12.12,12.17,12.12,12.15,91700.0,11.8072,11.8559,11.8072,11.8364,91700.0
2012-07-20 11:00:00,12.15,12.21,12.14,12.18,69600.0,11.8364,11.8949,11.8267,11.8657,69600.0
2012-07-20 11:10:00,12.19,12.2,12.14,12.14,67300.0,11.8754,11.8851,11.8267,11.8267,67300.0
2012-07-20 11:20:00,12.13,12.17,12.13,12.16,117100.0,11.8169,11.8559,11.8169,11.8462,117100.0
2012-07-20 11:30:00,12.16,12.16,12.1,12.12,40500.0,11.8462,11.8462,11.7877,11.8072,40500.0
2012-07-20 11:40:00,12.12,12.12,12.06,12.12,67200.0,11.8072,11.8072,11.7488,11.8072,67200.0
2012-07-20 11:50:00,12.12,12.12,12.06,12.07,51700.0,11.8072,11.8072,11.7488,11.7585,51700.0
2012-07-20 12:00:00,12.07,12.07,12.03,12.05,53900.0,11.7585,11.7585,11.7195,11.739,53900.0
2012-07-20 12:10:00,12.05,12.05,12.02,12.03,28300.0,11.739,11.739,11.7098,11.7195,28300.0
2012-07-20 12:20:00,12.02,12.03,12.0,12.02,33000.0,11.7098,11.7195,11.6903,11.7098,33000.0
2012-07-20 12:30:00,12.02,12.02,11.99,12.0,55100.0,11.7098,11.7098,11.6806,11.6903,55100.0
2012-07-20 12:40:00,12.0,12.02,12.0,12.0,30800.0,11.6903,11.7098,11.6903,11.6903,30800.0
2012-07-20 12:50:00,12.0,12.06,11.99,12.05,177100.0,11.6903,11.7488,11.6806,11.739,177100.0
2012-07-20 13:00:00,12.04,12.05,12.0,12.01,25200.0,11.7293,11.739,11.6903,11.7,25200.0
2012-07-20 13:10:00,12.01,12.03,11.99,12.02,164400.0,11.7,11.7195,11.6806,11.7098,164400.0
2012-07-20 13:20:00,12.02,12.03,11.99,12.0,66100.0,11.7098,11.7195,11.6806,11.6903,66100.0
2012-07-20 13:30:00,12.01,12.03,11.98,12.02,141800.0,11.7,11.7195,11.6708,11.7098,141800.0
2012-07-20 13:40:00,12.03,12.04,11.97,11.99,63600.0,11.7195,11.7293,11.6611,11.6806,63600.0
2012-07-20 13:50:00,11.99,12.0,11.97,11.98,38200.0,11.6806,11.6903,11.6611,11.6708,38200.0
2012-07-20 14:00:00,11.99,12.01,11.98,11.99,26500.0,11.6806,11.7,11.6708,11.6806,26500.0
2012-07-20 14:10:00,11.99,12.02,11.99,12.02,34800.0,11.6806,11.7098,11.6806,11.7098,34800.0
2012-07-20 14:20:00,12.02,12.02,11.99,11.99,23900.0,11.7098,11.7098,11.6806,11.6806,23900.0
2012-07-20 14:30:00,11.99,12.0,11.95,11.95,61100.0,11.6806,11.6903,11.6416,11.6416,61100.0
2012-07-20 14:40:00,11.95,11.97,11.95,11.95,37100.0,11.6416,11.6611,11.6416,11.6416,37100.0
2012-07-20 14:50:00,11.96,11.97,11.95,11.96,44900.0,11.6513,11.6611,11.6416,11.6513,44900.0
2012-07-20 15:00:00,11.97,11.99,11.96,11.97,122200.0,11.6611,11.6806,11.6513,11.6611,122200.0
2012-07-20 15:10:00,11.98,11.99,11.94,11.94,62000.0,11.6708,11.6806,11.6318,11.6318,62000.0
2012-07-20 15:20:00,11.95,11.96,11.94,11.96,30600.0,11.6416,11.6513,11.6318,11.6513,30600.0
2012-07-20 15:30:00,11.96,11.98,11.93,11.96,127400.0,11.6513,11.6708,11.6221,11.6513,127400.0
2012-07-20 15:40:00,11.96,12.0,11.95,11.98,123700.0,11.6513,11.6903,11.6416,11.6708,123700.0
2012-07-20 15:50:00,11.99,12.01,11.95,11.99,608700.0,11.6806,11.7,11.6416,11.6806,608700.0
2012-07-23 09:30:00,11.72,11.96,11.6,11.81,433800.0,11.4175,11.6513,11.3006,11.5052,433800.0
2012-07-23 09:40:00,11.79,11.87,11.73,11.75,169800.0,11.4857,11.5637,11.4273,11.4468,169800.0
2012-07-23 09:50:00,11.74,11.8,11.72,11.79,74200.0,11.437,11.4955,11.4175,11.4857,74200.0
2012-07-23 10:00:00,11.78,11.8,11.74,11.75,71800.0,11.476,11.4955,11.437,11.4468,71800.0
2012-07-23 10:10:00,11.75,11.78,11.71,11.78,61200.0,11.4468,11.476,11.4078,11.476,61200.0
2012-07-23 10:20:00,11.77,11.78,11.71,11.74,64800.0,11.4662,11.476,11.4078,11.437,64800.0
2012-07-23 10:30:00,11.74,11.79,11.71,11.77,71000.0,11.437,11.4857,11.4078,11.4662,71000.0
2012-07-23 10:40:00,11.76,11.82,11.75,11.8,112900.0,11.4565,11.5149,11.4468,11.4955,112900.0
2012-07-23 10:50:00,11.8,11.82,11.75,11.78,129400.0,11.4955,11.5149,11.4468,11.476,129400.0
2012-07-23 11:00:00,11.78,11.8,11.75,11.77,241900.0,11.476,11.4955,11.4468,11.4662,241900.0
2012-07-23 11:10:00,11.78,11.87,11.77,11.85,363500.0,11.476,11.5637,11.4662,11.5442,363500.0
2012-07-23 11:20:00,11.86,11.93,11.86,11.92,73800.0,11.5539,11.6221,11.5539,11.6124,73800.0
2012-07-23 11:30:00,11.92,11.94,11.83,11.85,146500.0,11.6124,11.6318,11.5247,11.5442,146500.0
2012-07-23 11:40:00,11.85,11.87,11.84,11.86,33200.0,11.5442,11.5637,11.5344,11.5539,33200.0
2012-07-23 11:50:00,11.86,11.89,11.8,11.82,230800.0,11.5539,11.5831,11.4955,11.5149,230800.0
2012-07-23 12:00:00,11.81,11.85,11.77,11.78,172900.0,11.5052,11.5442,11.4662,11.476,172900.0
2012-07-23 12:10:00,11.79,11.79,11.72,11.73,67400.0,11.4857,11.4857,11.4175,11.4273,67400.0
2012-07-23 12:20:00,11.72,11.73,11.7,11.73,54600.0,11.4175,11.4273,11.398,11.4273,54600.0
2012-07-23 12:30:00,11.73,11.78,11.71,11.74,163000.0,11.4273,11.476,11.4078,11.437,163000.0
2012-07-23 12:40:00,11.73,11.77,11.72,11.73,89900.0,11.4273,11.4662,11.4175,11.4273,89900.0
2012-07-23 12:50:00,11.73,11.77,11.72,11.73,35400.0,11.4273,11.4662,11.4175,11.4273,35400.0
2012-07-23 13:00:00,11.73,11.73,11.71,11.72,27800.0,11.4273,11.4273,11.4078,11.4175,27800.0
2012-07-23 13:10:00,11.72,11.76,11.71,11.76,35400.0,11.4175,11.4565,11.4078,11.4565,35400.0
2012-07-23 13:20:00,11.75,11.75,11.72,11.72,52900.0,11.4468,11.4468,11.4175,11.4175,52900.0
2012-07-23 13:30:00,11.72,11.74,11.7,11.71,124100.0,11.4175,11.437,11.398,11.4078,124100.0
2012-07-23 13:40:00,11.71,11.72,11.68,11.71,124500.0,11.4078,11.4175,11.3786,11.4078,124500.0
2012-07-23 13:50:00,11.71,11.74,11.7,11.71,35500.0,11.4078,11.437,11.398,11.4078,35500.0
2012-07-23 14:00:00,11.72,11.75,11.71,11.73,35400.0,11.4175,11.4468,11.4078,11.4273,35400.0
2012-07-23 14:10:00,11.73,11.76,11.73,11.75,41300.0,11.4273,11.4565,11.4273,11.4468,41300.0
2012-07-23 14:20:00,11.75,11.75,11.72,11.72,28600.0,11.4468,11.4468,11.4175,11.4175,28600.0
2012-07-23 14:30:00,11.71,11.74,11.71,11.73,24800.0,11.4078,11.437,11.4078,11.4273,24800.0
2012-07-23 14:40:00,11.73,11.74,11.73,11.73,14500.0,11.4273,11.437,11.4273,11.4273,14500.0
2012-07-23 14:50:00,11.74,11.74,11.71,11.74,24800.0,11.437,11.437,11.4078,11.437,24800.0
2012-07-23 15:00:00,11.74,11.75,11.7,11.75,46900.0,11.437,11.4468,11.398,11.4468,46900.0
2012-07-23 15:10:00,11.75,11.76,11.73,11.75,40200.0,11.4468,11.4565,11.4273,11.4468,40200.0
2012-07-23 15:20:00,11.76,11.85,11.74,11.84,79200.0,11.4565,11.5442,11.437,11.5344,79200.0
2012-07-23 15:30:00,11.85,11.87,11.8,11.81,79200.0,11.5442,11.5637,11.4955,11.5052,79200.0
2012-07-23 15:40:00,11.81,11.83,11.78,11.83,70300.0,11.5052,11.5247,11.476,11.5247,70300.0
2012-07-23 15:50:00,11.83,11.85,11.79,11.81,219100.0,11.5247,11.5442,11.4857,11.5052,219100.0
2012-07-24 09:30:00,11.78,11.96,11.75,11.8,97500.0,11.476,11.6513,11.4468,11.4955,97500.0
2012-07-24 09:40:00,11.8,11.82,11.74,11.78,117300.0,11.4955,11.5149,11.437,11.476,117300.0
2012-07-24 09:50:00,11.77,11.81,11.7,11.75,61300.0,11.4662,11.5052,11.398,11.4468,61300.0
2012-07-24 10:00:00,11.75,11.78,11.69,11.71,36500.0,11.4468,11.476,11.3883,11.4078,36500.0
2012-07-24 10:10:00,11.72,11.72,11.63,11.63,163000.0,11.4175,11.4175,11.3298,11.3298,163000.0
2012-07-24 10:20:00,11.63,11.67,11.61,11.65,34800.0,11.3298,11.3688,11.3104,11.3493,34800.0
2012-07-24 10:30:00,11.66,11.72,11.65,11.72,36100.0,11.3591,11.4175,11.3493,11.4175,36100.0
2012-07-24 10:40:00,11.72,11.72,11.63,11.66,94100.0,11.4175,11.4175,11.3298,11.3591,94100.0
2012-07-24 10:50:00,11.67,11.7,11.66,11.69,27500.0,11.3688,11.398,11.3591,11.3883,27500.0
2012-07-24 11:00:00,11.68,11.7,11.64,11.64,74600.0,11.3786,11.398,11.3396,11.3396,74600.0
2012-07-24 11:10:00,11.64,11.68,11.63,11.68,31600.0,11.3396,11.3786,11.3298,11.3786,31600.0
2012-07-24 11:20:00,11.68,11.7,11.67,11.67,40100.0,11.3786,11.398,11.3688,11.3688,40100.0
2012-07-24 11:30:00,11.68,11.71,11.64,11.66,69900.0,11.3786,11.4078,11.3396,11.3591,69900.0
2012-07-24 11:40:00,11.66,11.66,11.63,11.66,32300.0,11.3591,11.3591,11.3298,11.3591,32300.0
2012-07-24 11:50:00,11.65,11.65,11.62,11.63,24700.0,11.3493,11.3493,11.3201,11.3298,24700.0
2012-07-24 12:00:00,11.62,11.62,11.56,11.59,62600.0,11.3201,11.3201,11.2617,11.2909,62600.0
2012-07-24 12:10:00,11.59,11.62,11.59,11.6,30800.0,11.2909,11.3201,11.2909,11.3006,30800.0
2012-07-24 12:20:00,11.6,11.6,11.52,11.54,71800.0,11.3006,11.3006,11.2227,11.2422,71800.0
2012-07-24 12:30:00,11.55,11.6,11.53,11.59,41600.0,11.2519,11.3006,11.2324,11.2909,41600.0
2012-07-24 12:40:00,11.59,11.62,11.58,11.6,60000.0,11.2909,11.3201,11.2811,11.3006,60000.0
2012-07-24 12:50:00,11.61,11.64,11.59,11.63,34900.0,11.3104,11.3396,11.2909,11.3298,34900.0
2012-07-24 13:00:00,11.63,11.63,11.61,11.61,20000.0,11.3298,11.3298,11.3104,11.3104,20000.0
2012-07-24 13:10:00,11.61,11.65,11.6,11.64,51900.0,11.3104,11.3493,11.3006,11.3396,51900.0
2012-07-24 13:20:00,11.64,11.64,11.6,11.61,23100.0,11.3396,11.3396,11.3006,11.3104,23100.0
2012-07-24 13:30:00,11.61,11.61,11.58,11.59,29700.0,11.3104,11.3104,11.2811,11.2909,29700.0
2012-07-24 13:40:00,11.58,11.58,11.55,11.56,30600.0,11.2811,11.2811,11.2519,11.2617,30600.0
2012-07-24 13:50:00,11.56,11.63,11.56,11.6,58700.0,11.2617,11.3298,11.2617,11.3006,58700.0
2012-07-24 14:00:00,11.61,11.61,11.56,11.57,25100.0,11.3104,11.3104,11.2617,11.2714,25100.0
2012-07-24 14:10:00,11.58,11.58,11.55,11.57,36800.0,11.2811,11.2811,11.2519,11.2714,36800.0
2012-07-24 14:20:00,11.56,11.57,11.52,11.52,58100.0,11.2617,11.2714,11.2227,11.2227,58100.0
2012-07-24 14:30:00,11.52,11.53,11.51,11.53,35500.0,11.2227,11.2324,11.2129,11.2324,35500.0
2012-07-24 14:40:00,11.53,11.54,11.52,11.52,37800.0,11.2324,11.2422,11.2227,11.2227,37800.0
2012-07-24 14:50:00,11.52,11.53,11.48,11.53,81200.0,11.2227,11.2324,11.1837,11.2324,81200.0
2012-07-24 15:00:00,11.53,11.53,11.49,11.5,114100.0,11.2324,11.2324,11.1935,11.2032,114100.0
2012-07-24 15:10:00,11.51,11.52,11.47,11.47,86300.0,11.2129,11.2227,11.174,11.174,86300.0
2012-07-24 15:20:00,11.47,11.52,11.46,11.52,110400.0,11.174,11.2227,11.1642,11.2227,110400.0
2012-07-24 15:30:00,11.51,11.55,11.49,11.54,108100.0,11.2129,11.2519,11.1935,11.2422,108100.0
2012-07-24 15:40:00,11.54,11.56,11.47,11.47,132700.0,11.2422,11.2617,11.174,11.174,132700.0
2012-07-24 15:50:00,11.48,11.56,11.47,11.55,522100.0,11.1837,11.2617,11.174,11.2519,522100.0
2012-07-25 09:30:00,11.52,11.53,11.43,11.52,93700.0,11.2227,11.2324,11.135,11.2227,93700.0
2012-07-25 09:40:00,11.52,11.58,11.45,11.54,158200.0,11.2227,11.2811,11.1545,11.2422,158200.0
2012-07-25 09:50:00,11.54,11.57,11.5,11.57,63000.0,11.2422,11.2714,11.2032,11.2714,63000.0
2012-07-25 10:00:00,11.56,11.56,11.47,11.47,74600.0,11.2617,11.2617,11.174,11.174,74600.0
2012-07-25 10:10:00,11.47,11.52,11.45,11.5,81600.0,11.174,11.2227,11.1545,11.2032,81600.0
2012-07-25 10:20:00,11.51,11.53,11.41,11.41,180700.0,11.2129,11.2324,11.1155,11.1155,180700.0
2012-07-25 10:30:00,11.41,11.43,11.36,11.37,195000.0,11.1155,11.135,11.0668,11.0766,195000.0
2012-07-25 10:40:00,11.37,11.42,11.36,11.37,84400.0,11.0766,11.1253,11.0668,11.0766,84400.0
2012-07-25 10:50:00,11.38,11.39,11.29,11.31,100400.0,11.0863,11.096,10.9986,11.0181,100400.0
2012-07-25 11:00:00,11.32,11.36,11.3,11.34,75900.0,11.0278,11.0668,11.0084,11.0473,75900.0
2012-07-25 11:10:00,11.35,11.42,11.35,11.38,106800.0,11.0571,11.1253,11.0571,11.0863,106800.0
2012-07-25 11:20:00,11.37,11.41,11.36,11.38,86000.0,11.0766,11.1155,11.0668,11.0863,86000.0
2012-07-25 11:30:00,11.38,11.43,11.38,11.43,44400.0,11.0863,11.135,11.0863,11.135,44400.0
2012-07-25 11:40:00,11.43,11.43,11.39,11.4,49800.0,11.135,11.135,11.096,11.1058,49800.0
2012-07-25 11:50:00,11.39,11.44,11.39,11.42,45500.0,11.096,11.1448,11.096,11.1253,45500.0
2012-07-25 12:00:00,11.41,11.47,11.41,11.45,45800.0,11.1155,11.174,11.1155,11.1545,45800.0
2012-07-25 12:10:00,11.45,11.45,11.42,11.43,40700.0,11.1545,11.1545,11.1253,11.135,40700.0
2012-07-25 12:20:00,11.43,11.44,11.39,11.4,36600.0,11.135,11.1448,11.096,11.1058,36600.0
2012-07-25 12:30:00,11.4,11.42,11.4,11.41,13400.0,11.1058,11.1253,11.1058,11.1155,13400.0
2012-07-25 12:40:00,11.41,11.43,11.4,11.41,44600.0,11.1155,11.135,11.1058,11.1155,44600.0
2012-07-25 12:50:00,11.41,11.43,11.41,11.42,17200.0,11.1155,11.135,11.1155,11.1253,17200.0
2012-07-25 13:00:00,11.42,11.46,11.42,11.44,28500.0,11.1253,11.1642,11.1253,11.1448,28500.0
2012-07-25 13:10:00,11.43,11.44,11.43,11.43,17100.0,11.135,11.1448,11.135,11.135,17100.0
2012-07-25 13:20:00,11.43,11.45,11.43,11.45,35000.0,11.135,11.1545,11.135,11.1545,35000.0
2012-07-25 13:30:00,11.44,11.49,11.43,11.48,78900.0,11.1448,11.1935,11.135,11.1837,78900.0
2012-07-25 13:40:00,11.48,11.48,11.43,11.43,43800.0,11.1837,11.1837,11.135,11.135,43800.0
2012-07-25 13:50:00,11.43,11.46,11.42,11.46,37000.0,11.135,11.1642,11.1253,11.1642,37000.0
2012-07-25 14:00:00,11.46,11.48,11.44,11.46,64800.0,11.1642,11.1837,11.1448,11.1642,64800.0
2012-07-25 14:10:00,11.46,11.5,11.46,11.48,40900.0,11.1642,11.2032,11.1642,11.1837,40900.0
2012-07-25 14:20:00,11.48,11.51,11.48,11.5,38200.0,11.1837,11.2129,11.1837,11.2032,38200.0
2012-07-25 14:30:00,11.49,11.54,11.48,11.52,88900.0,11.1935,11.2422,11.1837,11.2227,88900.0
2012-07-25 14:40:00,11.52,11.55,11.52,11.54,61800.0,11.2227,11.2519,11.2227,11.2422,61800.0
2012-07-25 14:50:00,11.54,11.58,11.53,11.54,88100.0,11.2422,11.2811,11.2324,11.2422,88100.0
2012-07-25 15:00:00,11.54,11.55,11.53,11.54,45900.0,11.2422,11.2519,11.2324,11.2422,45900.0
2012-07-25 15:10:00,11.54,11.54,11.5,11.51,101800.0,11.2422,11.2422,11.2032,11.2129,101800.0
2012-07-25 15:20:00,11.5,11.53,11.48,11.52,103000.0,11.2032,11.2324,11.1837,11.2227,103000.0
2012-07-25 15:30:00,11.53,11.53,11.48,11.51,121500.0,11.2324,11.2324,11.1837,11.2129,121500.0
2012-07-25 15:40:00,11.5,11.52,11.48,11.52,153000.0,11.2032,11.2227,11.1837,11.2227,153000.0
2012-07-25 15:50:00,11.51,11.53,11.49,11.52,418800.0,11.2129,11.2324,11.1935,11.2227,418800.0
2012-07-26 09:30:00,11.6,11.76,11.37,11.38,322300.0,11.3006,11.4565,11.0766,11.0863,322300.0
2012-07-26 09:40:00,11.38,11.41,11.17,11.19,307200.0,11.0863,11.1155,10.8817,10.9012,307200.0
2012-07-26 09:50:00,11.2,11.21,11.11,11.11,211600.0,10.9109,10.9207,10.8233,10.8233,211600.0
2012-07-26 10:00:00,11.12,11.23,11.11,11.22,277300.0,10.833,10.9402,10.8233,10.9304,277300.0
2012-07-26 10:10:00,11.21,11.26,11.2,11.24,182400.0,10.9207,10.9694,10.9109,10.9499,182400.0
2012-07-26 10:20:00,11.25,11.3,11.24,11.3,84300.0,10.9597,11.0084,10.9499,11.0084,84300.0
2012-07-26 10:30:00,11.29,11.3,11.23,11.24,103900.0,10.9986,11.0084,10.9402,10.9499,103900.0
2012-07-26 10:40:00,11.24,11.24,11.19,11.21,102900.0,10.9499,10.9499,10.9012,10.9207,102900.0
2012-07-26 10:50:00,11.21,11.22,11.14,11.21,416000.0,10.9207,10.9304,10.8525,10.9207,416000.0
2012-07-26 11:00:00,11.22,11.23,11.18,11.21,195100.0,10.9304,10.9402,10.8915,10.9207,195100.0
2012-07-26 11:10:00,11.2,11.27,11.2,11.27,91400.0,10.9109,10.9791,10.9109,10.9791,91400.0
2012-07-26 11:20:00,11.26,11.27,11.2,11.24,171800.0,10.9694,10.9791,10.9109,10.9499,171800.0
2012-07-26 11:30:00,11.24,11.25,11.21,11.22,70200.0,10.9499,10.9597,10.9207,10.9304,70200.0
2012-07-26 11:40:00,11.22,11.23,11.18,11.19,44000.0,10.9304,10.9402,10.8915,10.9012,44000.0
2012-07-26 11:50:00,11.19,11.19,11.16,11.18,254600.0,10.9012,10.9012,10.872,10.8915,254600.0
2012-07-26 12:00:00,11.17,11.18,11.15,11.15,969900.0,10.8817,10.8915,10.8622,10.8622,969900.0
2012-07-26 12:10:00,11.15,11.16,11.14,11.16,167200.0,10.8622,10.872,10.8525,10.872,167200.0
2012-07-26 12:20:00,11.16,11.17,11.13,11.15,218100.0,10.872,10.8817,10.8428,10.8622,218100.0
2012-07-26 12:30:00,11.15,11.16,11.14,11.15,186900.0,10.8622,10.872,10.8525,10.8622,186900.0
2012-07-26 12:40:00,11.16,11.16,11.14,11.15,178100.0,10.872,10.872,10.8525,10.8622,178100.0
2012-07-26 12:50:00,11.15,11.16,11.12,11.12,480900.0,10.8622,10.872,10.833,10.833,480900.0
2012-07-26 13:00:00,11.13,11.14,11.11,11.12,194000.0,10.8428,10.8525,10.8233,10.833,194000.0
2012-07-26 13:10:00,11.12,11.13,11.04,11.05,220600.0,10.833,10.8428,10.7551,10.7648,220600.0
2012-07-26 13:20:00,11.05,11.05,11.03,11.03,201000.0,10.7648,10.7648,10.7453,10.7453,201000.0
2012-07-26 13:30:00,11.03,11.05,10.98,10.99,216100.0,10.7453,10.7648,10.6966,10.7064,216100.0
2012-07-26 13:40:00,10.98,10.99,10.88,10.88,383100.0,10.6966,10.7064,10.5992,10.5992,383100.0
2012-07-26 13:50:00,10.88,10.93,10.86,10.91,387800.0,10.5992,10.6479,10.5797,10.6284,387800.0
2012-07-26 14:00:00,10.91,11.0,10.9,10.98,326600.0,10.6284,10.7161,10.6187,10.6966,326600.0
2012-07-26 14:10:00,10.97,11.0,10.97,11.0,169500.0,10.6869,10.7161,10.6869,10.7161,169500.0
2012-07-26 14:20:00,11.0,11.01,10.99,11.01,132700.0,10.7161,10.7259,10.7064,10.7259,132700.0
2012-07-26 14:30:00,11.0,11.03,11.0,11.01,250000.0,10.7161,10.7453,10.7161,10.7259,250000.0
2012-07-26 14:40:00,11.01,11.01,10.97,10.99,197400.0,10.7259,10.7259,10.6869,10.7064,197400.0
2012-07-26 14:50:00,11.0,11.01,10.99,11.0,111100.0,10.7161,10.7259,10.7064,10.7161,111100.0
2012-07-26 15:00:00,11.0,11.0,10.98,10.99,148900.0,10.7161,10.7161,10.6966,10.7064,148900.0
2012-07-26 15:10:00,10.99,11.01,10.96,10.96,145900.0,10.7064,10.7259,10.6771,10.6771,145900.0
2012-07-26 15:20:00,10.96,10.98,10.94,10.96,188600.0,10.6771,10.6966,10.6577,10.6771,188600.0
2012-07-26 15:30:00,10.97,10.97,10.92,10.92,248600.0,10.6869,10.6869,10.6382,10.6382,248600.0
2012-07-26 15:40:00,10.92,10.96,10.89,10.94,631400.0,10.6382,10.6771,10.6089,10.6577,631400.0
2012-07-26 15:50:00,10.94,11.02,10.92,10.93,1158100.0,10.6577,10.7356,10.6382,10.6479,1158100.0
2012-07-27 09:30:00,11.04,11.08,10.96,11.03,263800.0,10.7551,10.794,10.6771,10.7453,263800.0
2012-07-27 09:40:00,11.02,11.2,10.93,11.17,802800.0,10.7356,10.9109,10.6479,10.8817,802800.0
2012-07-27 09:50:00,11.17,11.27,11.17,11.24,502700.0,10.8817,10.9791,10.8817,10.9499,502700.0
2012-07-27 10:00:00,11.24,11.29,11.24,11.26,193600.0,10.9499,10.9986,10.9499,10.9694,193600.0
2012-07-27 10:10:00,11.26,11.26,11.24,11.25,131200.0,10.9694,10.9694,10.9499,10.9597,131200.0
2012-07-27 10:20:00,11.24,11.32,11.24,11.3,426000.0,10.9499,11.0278,10.9499,11.0084,426000.0
2012-07-27 10:30:00,11.3,11.38,11.3,11.31,238100.0,11.0084,11.0863,11.0084,11.0181,238100.0
2012-07-27 10:40:00,11.31,11.37,11.3,11.35,228300.0,11.0181,11.0766,11.0084,11.0571,228300.0
2012-07-27 10:50:00,11.36,11.4,11.35,11.38,144300.0,11.0668,11.1058,11.0571,11.0863,144300.0
2012-07-27 11:00:00,11.38,11.4,11.35,11.37,443600.0,11.0863,11.1058,11.0571,11.0766,443600.0
2012-07-27 11:10:00,11.37,11.38,11.34,11.35,276800.0,11.0766,11.0863,11.0473,11.0571,276800.0
2012-07-27 11:20:00,11.35,11.36,11.29,11.29,331600.0,11.0571,11.0668,10.9986,10.9986,331600.0
2012-07-27 11:30:00,11.3,11.33,11.22,11.22,248600.0,11.0084,11.0376,10.9304,10.9304,248600.0
2012-07-27 11:40:00,11.22,11.23,11.17,11.17,118000.0,10.9304,10.9402,10.8817,10.8817,118000.0
2012-07-27 11:50:00,11.17,11.21,11.17,11.17,148400.0,10.8817,10.9207,10.8817,10.8817,148400.0
2012-07-27 12:00:00,11.17,11.19,11.14,11.17,162700.0,10.8817,10.9012,10.8525,10.8817,162700.0
2012-07-27 12:10:00,11.18,11.21,11.17,11.2,144800.0,10.8915,10.9207,10.8817,10.9109,144800.0
2012-07-27 12:20:00,11.2,11.26,11.2,11.25,206900.0,10.9109,10.9694,10.9109,10.9597,206900.0
2012-07-27 12:30:00,11.25,11.29,11.22,11.22,282900.0,10.9597,10.9986,10.9304,10.9304,282900.0
2012-07-27 12:40:00,11.23,11.24,11.22,11.23,82000.0,10.9402,10.9499,10.9304,10.9402,82000.0
2012-07-27 12:50:00,11.23,11.23,11.22,11.22,83300.0,10.9402,10.9402,10.9304,10.9304,83300.0
2012-07-27 13:00:00,11.23,11.23,11.22,11.22,57700.0,10.9402,10.9402,10.9304,10.9304,57700.0
2012-07-27 13:10:00,11.22,11.23,11.19,11.19,158900.0,10.9304,10.9402,10.9012,10.9012,158900.0
2012-07-27 13:20:00,11.2,11.24,11.17,11.23,575500.0,10.9109,10.9499,10.8817,10.9402,575500.0
2012-07-27 13:30:00,11.23,11.25,11.2,11.24,448200.0,10.9402,10.9597,10.9109,10.9499,448200.0
2012-07-27 13:40:00,11.24,11.24,11.2,11.22,182100.0,10.9499,10.9499,10.9109,10.9304,182100.0
2012-07-27 13:50:00,11.22,11.24,11.21,11.24,210100.0,10.9304,10.9499,10.9207,10.9499,210100.0
2012-07-27 14:00:00,11.24,11.26,11.22,11.22,251500.0,10.9499,10.9694,10.9304,10.9304,251500.0
2012-07-27 14:10:00,11.23,11.23,11.18,11.2,153200.0,10.9402,10.9402,10.8915,10.9109,153200.0
2012-07-27 14:20:00,11.21,11.29,11.19,11.29,1034700.0,10.9207,10.9986,10.9012,10.9986,1034700.0
2012-07-27 14:30:00,11.29,11.37,11.28,11.37,131800.0,10.9986,11.0766,10.9889,11.0766,131800.0
2012-07-27 14:40:00,11.37,11.39,11.36,11.36,171800.0,11.0766,11.096,11.0668,11.0668,171800.0
2012-07-27 14:50:00,11.37,11.37,11.31,11.31,222600.0,11.0766,11.0766,11.0181,11.0181,222600.0
2012-07-27 15:00:00,11.31,11.35,11.3,11.34,255300.0,11.0181,11.0571,11.0084,11.0473,255300.0
2012-07-27 15:10:00,11.34,11.38,11.34,11.37,147300.0,11.0473,11.0863,11.0473,11.0766,147300.0
2012-07-27 15:20:00,11.37,11.38,11.36,11.36,154900.0,11.0766,11.0863,11.0668,11.0668,154900.0
2012-07-27 15:30:00,11.37,11.39,11.36,11.38,159100.0,11.0766,11.096,11.0668,11.0863,159100.0
2012-07-27 15:40:00,11.38,11.43,11.38,11.43,318900.0,11.0863,11.135,11.0863,11.135,318900.0
2012-07-27 15:50:00,11.43,11.48,11.38,11.41,793600.0,11.135,11.1837,11.0863,11.1155,793600.0
2012-07-30 09:30:00,11.33,11.39,11.23,11.3,283100.0,11.0376,11.096,10.9402,11.0084,283100.0
2012-07-30 09:40:00,11.3,11.32,11.18,11.32,181500.0,11.0084,11.0278,10.8915,11.0278,181500.0
2012-07-30 09:50:00,11.31,11.32,11.25,11.29,210100.0,11.0181,11.0278,10.9597,10.9986,210100.0
2012-07-30 10:00:00,11.29,11.33,11.24,11.27,269100.0,10.9986,11.0376,10.9499,10.9791,269100.0
2012-07-30 10:10:00,11.27,11.32,11.25,11.26,176700.0,10.9791,11.0278,10.9597,10.9694,176700.0
2012-07-30 10:20:00,11.26,11.38,11.25,11.3,177300.0,10.9694,11.0863,10.9597,11.0084,177300.0
2012-07-30 10:30:00,11.3,11.31,11.25,11.27,165400.0,11.0084,11.0181,10.9597,10.9791,165400.0
2012-07-30 10:40:00,11.26,11.27,11.22,11.24,129200.0,10.9694,10.9791,10.9304,10.9499,129200.0
2012-07-30 10:50:00,11.23,11.26,11.2,11.22,180000.0,10.9402,10.9694,10.9109,10.9304,180000.0
2012-07-30 11:00:00,11.22,11.29,11.22,11.27,104200.0,10.9304,10.9986,10.9304,10.9791,104200.0
2012-07-30 11:10:00,11.27,11.28,11.21,11.21,76100.0,10.9791,10.9889,10.9207,10.9207,76100.0
2012-07-30 11:20:00,11.21,11.21,11.16,11.17,92900.0,10.9207,10.9207,10.872,10.8817,92900.0
2012-07-30 11:30:00,11.16,11.17,11.14,11.14,101400.0,10.872,10.8817,10.8525,10.8525,101400.0
2012-07-30 11:40:00,11.14,11.15,11.13,11.14,60200.0,10.8525,10.8622,10.8428,10.8525,60200.0
2012-07-30 11:50:00,11.14,11.18,11.14,11.16,105500.0,10.8525,10.8915,10.8525,10.872,105500.0
2012-07-30 12:00:00,11.17,11.19,11.15,11.15,141200.0,10.8817,10.9012,10.8622,10.8622,141200.0
2012-07-30 12:10:00,11.15,11.16,11.11,11.12,121100.0,10.8622,10.872,10.8233,10.833,121100.0
2012-07-30 12:20:00,11.12,11.18,11.12,11.18,82300.0,10.833,10.8915,10.833,10.8915,82300.0
2012-07-30 12:30:00,11.18,11.21,11.17,11.2,120200.0,10.8915,10.9207,10.8817,10.9109,120200.0
2012-07-30 12:40:00,11.2,11.3,11.2,11.3,112400.0,10.9109,11.0084,10.9109,11.0084,112400.0
2012-07-30 12:50:00,11.3,11.34,11.27,11.28,93200.0,11.0084,11.0473,10.9791,10.9889,93200.0
2012-07-30 13:00:00,11.29,11.32,11.27,11.32,41500.0,10.9986,11.0278,10.9791,11.0278,41500.0
2012-07-30 13:10:00,11.32,11.33,11.29,11.31,57700.0,11.0278,11.0376,10.9986,11.0181,57700.0
2012-07-30 13:20:00,11.32,11.37,11.31,11.35,95800.0,11.0278,11.0766,11.0181,11.0571,95800.0
2012-07-30 13:30:00,11.34,11.4,11.34,11.35,99700.0,11.0473,11.1058,11.0473,11.0571,99700.0
2012-07-30 13:40:00,11.35,11.36,11.32,11.33,44300.0,11.0571,11.0668,11.0278,11.0376,44300.0
2012-07-30 13:50:00,11.32,11.33,11.29,11.29,104700.0,11.0278,11.0376,10.9986,10.9986,104700.0
2012-07-30 14:00:00,11.29,11.29,11.26,11.26,40700.0,10.9986,10.9986,10.9694,10.9694,40700.0
2012-07-30 14:10:00,11.27,11.27,11.23,11.26,111900.0,10.9791,10.9791,10.9402,10.9694,111900.0
2012-07-30 14:20:00,11.26,11.29,11.25,11.26,78600.0,10.9694,10.9986,10.9597,10.9694,78600.0
2012-07-30 14:30:00,11.27,11.34,11.27,11.33,87700.0,10.9791,11.0473,10.9791,11.0376,87700.0
2012-07-30 14:40:00,11.33,11.37,11.33,11.35,102500.0,11.0376,11.0766,11.0376,11.0571,102500.0
2012-07-30 14:50:00,11.35,11.36,11.35,11.35,55500.0,11.0571,11.0668,11.0571,11.0571,55500.0
2012-07-30 15:00:00,11.35,11.36,11.27,11.27,110900.0,11.0571,11.0668,10.9791,10.9791,110900.0
2012-07-30 15:10:00,11.28,11.28,11.22,11.27,114500.0,10.9889,10.9889,10.9304,10.9791,114500.0
2012-07-30 15:20:00,11.27,11.29,11.25,11.26,74200.0,10.9791,10.9986,10.9597,10.9694,74200.0
2012-07-30 15:30:00,11.27,11.3,11.2,11.2,180400.0,10.9791,11.0084,10.9109,10.9109,180400.0
2012-07-30 15:40:00,11.21,11.26,11.2,11.22,306700.0,10.9207,10.9694,10.9109,10.9304,306700.0
2012-07-30 15:50:00,11.23,11.24,11.21,11.23,426900.0,10.9402,10.9499,10.9207,10.9402,426900.0
2012-07-31 09:30:00,11.1,11.33,11.07,11.08,150500.0,10.8135,11.0376,10.7843,10.794,150500.0
2012-07-31 09:40:00,11.07,11.19,11.05,11.05,116300.0,10.7843,10.9012,10.7648,10.7648,116300.0
2012-07-31 09:50:00,11.06,11.06,10.83,10.84,276200.0,10.7746,10.7746,10.5505,10.5602,276200.0
2012-07-31 10:00:00,10.85,10.92,10.77,10.78,275700.0,10.57,10.6382,10.492,10.5018,275700.0
2012-07-31 10:10:00,10.78,10.86,10.77,10.83,224800.0,10.5018,10.5797,10.492,10.5505,224800.0
2012-07-31 10:20:00,10.83,10.91,10.83,10.83,317800.0,10.5505,10.6284,10.5505,10.5505,317800.0
2012-07-31 10:30:00,10.83,10.85,10.78,10.79,213500.0,10.5505,10.57,10.5018,10.5115,213500.0
2012-07-31 10:40:00,10.79,10.97,10.78,10.97,406500.0,10.5115,10.6869,10.5018,10.6869,406500.0
2012-07-31 10:50:00,10.97,11.02,10.96,11.0,189800.0,10.6869,10.7356,10.6771,10.7161,189800.0
2012-07-31 11:00:00,11.0,11.1,10.97,11.09,246400.0,10.7161,10.8135,10.6869,10.8038,246400.0
2012-07-31 11:10:00,11.09,11.11,11.03,11.05,399900.0,10.8038,10.8233,10.7453,10.7648,399900.0
2012-07-31 11:20:00,11.06,11.09,11.03,11.04,253200.0,10.7746,10.8038,10.7453,10.7551,253200.0
2012-07-31 11:30:00,11.05,11.05,11.04,11.05,81400.0,10.7648,10.7648,10.7551,10.7648,81400.0
2012-07-31 11:40:00,11.04,11.05,11.04,11.05,38900.0,10.7551,10.7648,10.7551,10.7648,38900.0
2012-07-31 11:50:00,11.04,11.05,10.95,11.0,403100.0,10.7551,10.7648,10.6674,10.7161,403100.0
2012-07-31 12:00:00,11.0,11.01,10.95,11.0,159800.0,10.7161,10.7259,10.6674,10.7161,159800.0
2012-07-31 12:10:00,11.0,11.0,10.95,10.98,78100.0,10.7161,10.7161,10.6674,10.6966,78100.0
2012-07-31 12:20:00,10.98,11.0,10.97,10.99,113900.0,10.6966,10.7161,10.6869,10.7064,113900.0
2012-07-31 12:30:00,10.98,11.01,10.98,10.98,118500.0,10.6966,10.7259,10.6966,10.6966,118500.0
2012-07-31 12:40:00,10.99,11.01,10.96,11.0,119300.0,10.7064,10.7259,10.6771,10.7161,119300.0
2012-07-31 12:50:00,11.01,11.05,11.01,11.03,51500.0,10.7259,10.7648,10.7259,10.7453,51500.0
2012-07-31 13:00:00,11.03,11.07,11.01,11.05,134600.0,10.7453,10.7843,10.7259,10.7648,134600.0
2012-07-31 13:10:00,11.05,11.12,11.03,11.12,143700.0,10.7648,10.833,10.7453,10.833,143700.0
2012-07-31 13:20:00,11.11,11.21,11.11,11.21,160600.0,10.8233,10.9207,10.8233,10.9207,160600.0
2012-07-31 13:30:00,11.2,11.21,11.2,11.21,46400.0,10.9109,10.9207,10.9109,10.9207,46400.0
2012-07-31 13:40:00,11.2,11.23,11.17,11.19,133500.0,10.9109,10.9402,10.8817,10.9012,133500.0
2012-07-31 13:50:00,11.19,11.22,11.15,11.16,119100.0,10.9012,10.9304,10.8622,10.872,119100.0
2012-07-31 14:00:00,11.15,11.16,11.06,11.08,204400.0,10.8622,10.872,10.7746,10.794,204400.0
2012-07-31 14:10:00,11.08,11.1,11.05,11.08,121400.0,10.794,10.8135,10.7648,10.794,121400.0
2012-07-31 14:20:00,11.09,11.15,11.08,11.15,91300.0,10.8038,10.8622,10.794,10.8622,91300.0
2012-07-31 14:30:00,11.14,11.15,11.11,11.11,164700.0,10.8525,10.8622,10.8233,10.8233,164700.0
2012-07-31 14:40:00,11.11,11.15,11.09,11.13,161900.0,10.8233,10.8622,10.8038,10.8428,161900.0
2012-07-31 14:50:00,11.13,11.14,11.09,11.09,114000.0,10.8428,10.8525,10.8038,10.8038,114000.0
2012-07-31 15:00:00,11.1,11.14,11.09,11.13,166200.0,10.8135,10.8525,10.8038,10.8428,166200.0
2012-07-31 15:10:00,11.13,11.17,11.13,11.17,101000.0,10.8428,10.8817,10.8428,10.8817,101000.0
2012-07-31 15:20:00,11.16,11.2,11.15,11.16,239000.0,10.872,10.9109,10.8622,10.872,239000.0
2012-07-31 15:30:00,11.17,11.18,11.09,11.12,285500.0,10.8817,10.8915,10.8038,10.833,285500.0
2012-07-31 15:40:00,11.11,11.12,11.05,11.05,300500.0,10.8233,10.833,10.7648,10.7648,300500.0
2012-07-31 15:50:00,11.06,11.11,10.98,11.0,1051600.0,10.7746,10.8233,10.6966,10.7161,1051600.0
2012-08-01 09:30:00,11.5,11.7,11.36,11.5,732200.0,11.2032,11.398,11.0668,11.2032,732200.0
2012-08-01 09:40:00,11.5,11.88,11.43,11.54,855800.0,11.2032,11.5734,11.135,11.2422,855800.0
2012-08-01 09:50:00,11.54,11.59,11.49,11.52,464200.0,11.2422,11.2909,11.1935,11.2227,464200.0
2012-08-01 10:00:00,11.54,11.54,11.11,11.23,627000.0,11.2422,11.2422,10.8233,10.9402,627000.0
2012-08-01 10:10:00,11.23,11.29,11.22,11.28,403500.0,10.9402,10.9986,10.9304,10.9889,403500.0
2012-08-01 10:20:00,11.29,11.41,11.29,11.34,335800.0,10.9986,11.1155,10.9986,11.0473,335800.0
2012-08-01 10:30:00,11.35,11.46,11.3,11.46,362900.0,11.0571,11.1642,11.0084,11.1642,362900.0
2012-08-01 10:40:00,11.45,11.46,11.23,11.28,492600.0,11.1545,11.1642,10.9402,10.9889,492600.0
2012-08-01 10:50:00,11.28,11.29,11.21,11.25,398900.0,10.9889,10.9986,10.9207,10.9597,398900.0
2012-08-01 11:00:00,11.24,11.26,11.15,11.15,363800.0,10.9499,10.9694,10.8622,10.8622,363800.0
2012-08-01 11:10:00,11.15,11.17,11.0,11.1,455800.0,10.8622,10.8817,10.7161,10.8135,455800.0
2012-08-01 11:20:00,11.09,11.1,11.02,11.04,208600.0,10.8038,10.8135,10.7356,10.7551,208600.0
2012-08-01 11:30:00,11.04,11.05,10.88,10.9,246900.0,10.7551,10.7648,10.5992,10.6187,246900.0
2012-08-01 11:40:00,10.9,10.98,10.88,10.88,191900.0,10.6187,10.6966,10.5992,10.5992,191900.0
2012-08-01 11:50:00,10.88,10.89,10.81,10.88,209200.0,10.5992,10.6089,10.531,10.5992,209200.0
2012-08-01 12:00:00,10.88,11.09,10.87,11.04,275500.0,10.5992,10.8038,10.5895,10.7551,275500.0
2012-08-01 12:10:00,11.04,11.08,11.01,11.04,153200.0,10.7551,10.794,10.7259,10.7551,153200.0
2012-08-01 12:20:00,11.04,11.09,11.02,11.07,134700.0,10.7551,10.8038,10.7356,10.7843,134700.0
2012-08-01 12:30:00,11.07,11.19,11.06,11.14,189900.0,10.7843,10.9012,10.7746,10.8525,189900.0
2012-08-01 12:40:00,11.14,11.2,11.13,11.16,144400.0,10.8525,10.9109,10.8428,10.872,144400.0
2012-08-01 12:50:00,11.16,11.23,11.16,11.2,106800.0,10.872,10.9402,10.872,10.9109,106800.0
2012-08-01 13:00:00,11.2,11.23,11.18,11.18,106700.0,10.9109,10.9402,10.8915,10.8915,106700.0
2012-08-01 13:10:00,11.18,11.21,11.17,11.18,120800.0,10.8915,10.9207,10.8817,10.8915,120800.0
2012-08-01 13:20:00,11.18,11.25,11.18,11.24,128500.0,10.8915,10.9597,10.8915,10.9499,128500.0
2012-08-01 13:30:00,11.24,11.3,11.24,11.28,192300.0,10.9499,11.0084,10.9499,10.9889,192300.0
2012-08-01 13:40:00,11.27,11.5,11.27,11.49,285800.0,10.9791,11.2032,10.9791,11.1935,285800.0
2012-08-01 13:50:00,11.49,11.49,11.34,11.37,375200.0,11.1935,11.1935,11.0473,11.0766,375200.0
2012-08-01 14:00:00,11.38,11.75,11.36,11.7,1356800.0,11.0863,11.4468,11.0668,11.398,1356800.0
2012-08-01 14:10:00,11.7,11.8,11.55,11.69,472200.0,11.398,11.4955,11.2519,11.3883,472200.0
2012-08-01 14:20:00,11.69,11.88,11.67,11.81,496800.0,11.3883,11.5734,11.3688,11.5052,496800.0
2012-08-01 14:30:00,11.8,11.81,11.64,11.66,201900.0,11.4955,11.5052,11.3396,11.3591,201900.0
2012-08-01 14:40:00,11.66,11.69,11.6,11.61,152900.0,11.3591,11.3883,11.3006,11.3104,152900.0
2012-08-01 14:50:00,11.6,11.66,11.56,11.65,194900.0,11.3006,11.3591,11.2617,11.3493,194900.0
2012-08-01 15:00:00,11.65,11.66,11.59,11.63,161300.0,11.3493,11.3591,11.2909,11.3298,161300.0
2012-08-01 15:10:00,11.63,11.64,11.55,11.57,309300.0,11.3298,11.3396,11.2519,11.2714,309300.0
2012-08-01 15:20:00,11.57,11.68,11.55,11.64,194300.0,11.2714,11.3786,11.2519,11.3396,194300.0
2012-08-01 15:30:00,11.64,11.69,11.5,11.51,567500.0,11.3396,11.3883,11.2032,11.2129,567500.0
2012-08-01 15:40:00,11.52,11.66,11.5,11.66,739000.0,11.2227,11.3591,11.2032,11.3591,739000.0
2012-08-01 15:50:00,11.65,11.87,11.59,11.68,1544500.0,11.3493,11.5637,11.2909,11.3786,1544500.0
2012-08-02 09:30:00,11.4,11.53,11.27,11.51,399100.0,11.1058,11.2324,10.9791,11.2129,399100.0
2012-08-02 09:40:00,11.51,11.59,11.5,11.59,267300.0,11.2129,11.2909,11.2032,11.2909,267300.0
2012-08-02 09:50:00,11.6,11.69,11.55,11.68,279900.0,11.3006,11.3883,11.2519,11.3786,279900.0
2012-08-02 10:00:00,11.68,11.75,11.65,11.74,212700.0,11.3786,11.4468,11.3493,11.437,212700.0
2012-08-02 10:10:00,11.74,11.74,11.68,11.71,158600.0,11.437,11.437,11.3786,11.4078,158600.0
2012-08-02 10:20:00,11.72,11.75,11.68,11.7,179400.0,11.4175,11.4468,11.3786,11.398,179400.0
2012-08-02 10:30:00,11.71,11.71,11.62,11.63,143200.0,11.4078,11.4078,11.3201,11.3298,143200.0
2012-08-02 10:40:00,11.63,11.65,11.56,11.62,193500.0,11.3298,11.3493,11.2617,11.3201,193500.0
2012-08-02 10:50:00,11.62,11.64,11.52,11.54,224100.0,11.3201,11.3396,11.2227,11.2422,224100.0
2012-08-02 11:00:00,11.54,11.57,11.51,11.51,165800.0,11.2422,11.2714,11.2129,11.2129,165800.0
2012-08-02 11:10:00,11.51,11.54,11.49,11.51,129700.0,11.2129,11.2422,11.1935,11.2129,129700.0
2012-08-02 11:20:00,11.51,11.52,11.45,11.51,224000.0,11.2129,11.2227,11.1545,11.2129,224000.0
2012-08-02 11:30:00,11.5,11.5,11.38,11.4,275400.0,11.2032,11.2032,11.0863,11.1058,275400.0
2012-08-02 11:40:00,11.4,11.43,11.38,11.38,411700.0,11.1058,11.135,11.0863,11.0863,411700.0
2012-08-02 11:50:00,11.38,11.38,11.32,11.37,286600.0,11.0863,11.0863,11.0278,11.0766,286600.0
2012-08-02 12:00:00,11.36,11.41,11.36,11.37,197700.0,11.0668,11.1155,11.0668,11.0766,197700.0
2012-08-02 12:10:00,11.37,11.38,11.35,11.36,82100.0,11.0766,11.0863,11.0571,11.0668,82100.0
2012-08-02 12:20:00,11.36,11.37,11.32,11.32,101400.0,11.0668,11.0766,11.0278,11.0278,101400.0
2012-08-02 12:30:00,11.32,11.34,11.28,11.33,134400.0,11.0278,11.0473,10.9889,11.0376,134400.0
2012-08-02 12:40:00,11.34,11.36,11.33,11.33,65400.0,11.0473,11.0668,11.0376,11.0376,65400.0
2012-08-02 12:50:00,11.32,11.39,11.29,11.39,143000.0,11.0278,11.096,10.9986,11.096,143000.0
2012-08-02 13:00:00,11.39,11.44,11.37,11.44,91600.0,11.096,11.1448,11.0766,11.1448,91600.0
2012-08-02 13:10:00,11.44,11.45,11.39,11.42,113500.0,11.1448,11.1545,11.096,11.1253,113500.0
2012-08-02 13:20:00,11.42,11.49,11.42,11.46,67300.0,11.1253,11.1935,11.1253,11.1642,67300.0
2012-08-02 13:30:00,11.46,11.49,11.45,11.46,96100.0,11.1642,11.1935,11.1545,11.1642,96100.0
2012-08-02 13:40:00,11.46,11.51,11.46,11.51,69700.0,11.1642,11.2129,11.1642,11.2129,69700.0
2012-08-02 13:50:00,11.51,11.54,11.5,11.54,198300.0,11.2129,11.2422,11.2032,11.2422,198300.0
2012-08-02 14:00:00,11.54,11.54,11.35,11.39,280000.0,11.2422,11.2422,11.0571,11.096,280000.0
2012-08-02 14:10:00,11.4,11.42,11.38,11.4,107000.0,11.1058,11.1253,11.0863,11.1058,107000.0
2012-08-02 14:20:00,11.4,11.43,11.38,11.38,83400.0,11.1058,11.135,11.0863,11.0863,83400.0
2012-08-02 14:30:00,11.38,11.5,11.38,11.49,162600.0,11.0863,11.2032,11.0863,11.1935,162600.0
2012-08-02 14:40:00,11.49,11.5,11.43,11.44,138600.0,11.1935,11.2032,11.135,11.1448,138600.0
2012-08-02 14:50:00,11.44,11.44,11.4,11.41,208400.0,11.1448,11.1448,11.1058,11.1155,208400.0
2012-08-02 15:00:00,11.41,11.41,11.38,11.41,163500.0,11.1155,11.1155,11.0863,11.1155,163500.0
2012-08-02 15:10:00,11.4,11.41,11.33,11.39,192100.0,11.1058,11.1155,11.0376,11.096,192100.0
2012-08-02 15:20:00,11.39,11.42,11.35,11.35,97800.0,11.096,11.1253,11.0571,11.0571,97800.0
2012-08-02 15:30:00,11.35,11.4,11.35,11.4,323800.0,11.0571,11.1058,11.0571,11.1058,323800.0
2012-08-02 15:40:00,11.4,11.4,11.33,11.34,320500.0,11.1058,11.1058,11.0376,11.0473,320500.0
2012-08-02 15:50:00,11.34,11.41,11.33,11.37,627200.0,11.0473,11.1155,11.0376,11.0766,627200.0
2012-08-03 09:30:00,11.54,11.7,11.51,11.54,237400.0,11.2422,11.398,11.2129,11.2422,237400.0
2012-08-03 09:40:00,11.54,11.73,11.53,11.73,318100.0,11.2422,11.4273,11.2324,11.4273,318100.0
2012-08-03 09:50:00,11.72,11.91,11.71,11.84,500600.0,11.4175,11.6026,11.4078,11.5344,500600.0
2012-08-03 10:00:00,11.85,11.97,11.84,11.86,325300.0,11.5442,11.6611,11.5344,11.5539,325300.0
2012-08-03 10:10:00,11.86,11.86,11.79,11.82,157600.0,11.5539,11.5539,11.4857,11.5149,157600.0
2012-08-03 10:20:00,11.82,11.85,11.77,11.84,525200.0,11.5149,11.5442,11.4662,11.5344,525200.0
2012-08-03 10:30:00,11.85,11.85,11.77,11.8,216200.0,11.5442,11.5442,11.4662,11.4955,216200.0
2012-08-03 10:40:00,11.8,11.84,11.73,11.77,230900.0,11.4955,11.5344,11.4273,11.4662,230900.0
2012-08-03 10:50:00,11.77,11.83,11.76,11.8,263700.0,11.4662,11.5247,11.4565,11.4955,263700.0
2012-08-03 11:00:00,11.81,11.86,11.8,11.84,176300.0,11.5052,11.5539,11.4955,11.5344,176300.0
2012-08-03 11:10:00,11.84,11.92,11.84,11.89,326000.0,11.5344,11.6124,11.5344,11.5831,326000.0
2012-08-03 11:20:00,11.89,11.94,11.88,11.92,271400.0,11.5831,11.6318,11.5734,11.6124,271400.0
2012-08-03 11:30:00,11.92,11.97,11.91,11.94,99800.0,11.6124,11.6611,11.6026,11.6318,99800.0
2012-08-03 11:40:00,11.94,11.96,11.92,11.92,87700.0,11.6318,11.6513,11.6124,11.6124,87700.0
2012-08-03 11:50:00,11.92,11.96,11.9,11.96,136200.0,11.6124,11.6513,11.5929,11.6513,136200.0
2012-08-03 12:00:00,11.95,12.03,11.95,11.97,129000.0,11.6416,11.7195,11.6416,11.6611,129000.0
2012-08-03 12:10:00,11.97,11.97,11.89,11.89,67800.0,11.6611,11.6611,11.5831,11.5831,67800.0
2012-08-03 12:20:00,11.9,11.91,11.87,11.9,102600.0,11.5929,11.6026,11.5637,11.5929,102600.0
2012-08-03 12:30:00,11.91,11.91,11.85,11.85,45400.0,11.6026,11.6026,11.5442,11.5442,45400.0
2012-08-03 12:40:00,11.86,11.89,11.85,11.86,63000.0,11.5539,11.5831,11.5442,11.5539,63000.0
2012-08-03 12:50:00,11.86,11.86,11.83,11.83,66800.0,11.5539,11.5539,11.5247,11.5247,66800.0
2012-08-03 13:00:00,11.83,11.84,11.82,11.83,59500.0,11.5247,11.5344,11.5149,11.5247,59500.0
2012-08-03 13:10:00,11.83,11.85,11.8,11.8,212200.0,11.5247,11.5442,11.4955,11.4955,212200.0
2012-08-03 13:20:00,11.8,11.84,11.8,11.83,94900.0,11.4955,11.5344,11.4955,11.5247,94900.0
2012-08-03 13:30:00,11.83,11.84,11.81,11.82,126100.0,11.5247,11.5344,11.5052,11.5149,126100.0
2012-08-03 13:40:00,11.83,11.85,11.81,11.82,60500.0,11.5247,11.5442,11.5052,11.5149,60500.0
2012-08-03 13:50:00,11.82,11.88,11.82,11.88,62700.0,11.5149,11.5734,11.5149,11.5734,62700.0
2012-08-03 14:00:00,11.87,11.91,11.86,11.89,166800.0,11.5637,11.6026,11.5539,11.5831,166800.0
2012-08-03 14:10:00,11.89,11.92,11.89,11.92,59500.0,11.5831,11.6124,11.5831,11.6124,59500.0
2012-08-03 14:20:00,11.92,11.95,11.91,11.93,51000.0,11.6124,11.6416,11.6026,11.6221,51000.0
2012-08-03 14:30:00,11.93,11.97,11.92,11.95,190500.0,11.6221,11.6611,11.6124,11.6416,190500.0
2012-08-03 14:40:00,11.95,11.99,11.95,11.99,113300.0,11.6416,11.6806,11.6416,11.6806,113300.0
2012-08-03 14:50:00,11.98,12.01,11.95,12.0,136400.0,11.6708,11.7,11.6416,11.6903,136400.0
2012-08-03 15:00:00,12.0,12.06,12.0,12.03,200800.0,11.6903,11.7488,11.6903,11.7195,200800.0
2012-08-03 15:10:00,12.04,12.04,11.97,11.99,166700.0,11.7293,11.7293,11.6611,11.6806,166700.0
2012-08-03 15:20:00,11.99,12.02,11.96,11.99,167800.0,11.6806,11.7098,11.6513,11.6806,167800.0
2012-08-03 15:30:00,11.99,12.0,11.92,11.93,293400.0,11.6806,11.6903,11.6124,11.6221,293400.0
2012-08-03 15:40:00,11.93,12.02,11.93,12.0,295400.0,11.6221,11.7098,11.6221,11.6903,295400.0
2012-08-03 15:50:00,11.99,12.0,11.93,11.97,469700.0,11.6806,11.6903,11.6221,11.6611,469700.0
2012-08-06 09:30:00,12.02,12.22,12.01,12.02,189100.0,11.7098,11.9046,11.7,11.7098,189100.0
2012-08-06 09:40:00,12.02,12.15,12.01,12.12,87100.0,11.7098,11.8364,11.7,11.8072,87100.0
2012-08-06 09:50:00,12.13,12.16,12.08,12.08,72600.0,11.8169,11.8462,11.7682,11.7682,72600.0
2012-08-06 10:00:00,12.09,12.24,12.09,12.15,231600.0,11.778,11.9241,11.778,11.8364,231600.0
2012-08-06 10:10:00,12.14,12.15,12.08,12.09,97400.0,11.8267,11.8364,11.7682,11.778,97400.0
2012-08-06 10:20:00,12.1,12.16,12.09,12.16,131600.0,11.7877,11.8462,11.778,11.8462,131600.0
2012-08-06 10:30:00,12.16,12.21,12.15,12.18,78800.0,11.8462,11.8949,11.8364,11.8657,78800.0
2012-08-06 10:40:00,12.18,12.21,12.17,12.18,58800.0,11.8657,11.8949,11.8559,11.8657,58800.0
2012-08-06 10:50:00,12.18,12.29,12.18,12.23,196000.0,11.8657,11.9728,11.8657,11.9144,196000.0
2012-08-06 11:00:00,12.23,12.24,12.2,12.21,57500.0,11.9144,11.9241,11.8851,11.8949,57500.0
2012-08-06 11:10:00,12.21,12.21,12.17,12.18,162700.0,11.8949,11.8949,11.8559,11.8657,162700.0
2012-08-06 11:20:00,12.18,12.22,12.17,12.18,128100.0,11.8657,11.9046,11.8559,11.8657,128100.0
2012-08-06 11:30:00,12.17,12.2,12.14,12.16,90900.0,11.8559,11.8851,11.8267,11.8462,90900.0
2012-08-06 11:40:00,12.16,12.17,12.13,12.13,83000.0,11.8462,11.8559,11.8169,11.8169,83000.0
2012-08-06 11:50:00,12.14,12.18,12.13,12.16,66500.0,11.8267,11.8657,11.8169,11.8462,66500.0
2012-08-06 12:00:00,12.17,12.17,12.13,12.13,62800.0,11.8559,11.8559,11.8169,11.8169,62800.0
2012-08-06 12:10:00,12.13,12.14,12.12,12.13,63100.0,11.8169,11.8267,11.8072,11.8169,63100.0
2012-08-06 12:20:00,12.13,12.16,12.13,12.14,53100.0,11.8169,11.8462,11.8169,11.8267,53100.0
2012-08-06 12:30:00,12.14,12.18,12.14,12.17,79500.0,11.8267,11.8657,11.8267,11.8559,79500.0
2012-08-06 12:40:00,12.17,12.18,12.1,12.13,337500.0,11.8559,11.8657,11.7877,11.8169,337500.0
2012-08-06 12:50:00,12.13,12.17,12.12,12.16,77900.0,11.8169,11.8559,11.8072,11.8462,77900.0
2012-08-06 13:00:00,12.16,12.18,12.15,12.18,54800.0,11.8462,11.8657,11.8364,11.8657,54800.0
2012-08-06 13:10:00,12.18,12.24,12.17,12.23,66100.0,11.8657,11.9241,11.8559,11.9144,66100.0
2012-08-06 13:20:00,12.23,12.27,12.23,12.26,82100.0,11.9144,11.9533,11.9144,11.9436,82100.0
2012-08-06 13:30:00,12.27,12.28,12.2,12.2,112600.0,11.9533,11.9631,11.8851,11.8851,112600.0
2012-08-06 13:40:00,12.21,12.23,12.2,12.23,33800.0,11.8949,11.9144,11.8851,11.9144,33800.0
2012-08-06 13:50:00,12.23,12.27,12.22,12.26,61000.0,11.9144,11.9533,11.9046,11.9436,61000.0
2012-08-06 14:00:00,12.27,12.28,12.26,12.26,67500.0,11.9533,11.9631,11.9436,11.9436,67500.0
2012-08-06 14:10:00,12.27,12.27,12.26,12.26,21200.0,11.9533,11.9533,11.9436,11.9436,21200.0
2012-08-06 14:20:00,12.27,12.27,12.22,12.22,77000.0,11.9533,11.9533,11.9046,11.9046,77000.0
2012-08-06 14:30:00,12.22,12.23,12.21,12.23,92300.0,11.9046,11.9144,11.8949,11.9144,92300.0
2012-08-06 14:40:00,12.23,12.23,12.2,12.2,129900.0,11.9144,11.9144,11.8851,11.8851,129900.0
2012-08-06 14:50:00,12.2,12.2,12.18,12.18,83000.0,11.8851,11.8851,11.8657,11.8657,83000.0
2012-08-06 15:00:00,12.18,12.19,12.17,12.17,65700.0,11.8657,11.8754,11.8559,11.8559,65700.0
2012-08-06 15:10:00,12.17,12.18,12.15,12.17,128900.0,11.8559,11.8657,11.8364,11.8559,128900.0
2012-08-06 15:20:00,12.17,12.19,12.15,12.19,91500.0,11.8559,11.8754,11.8364,11.8754,91500.0
2012-08-06 15:30:00,12.19,12.26,12.19,12.26,164700.0,11.8754,11.9436,11.8754,11.9436,164700.0
2012-08-06 15:40:00,12.26,12.29,12.2,12.21,272600.0,11.9436,11.9728,11.8851,11.8949,272600.0
2012-08-06 15:50:00,12.21,12.24,12.17,12.18,393700.0,11.8949,11.9241,11.8559,11.8657,393700.0
2012-08-07 09:30:00,12.24,12.49,12.24,12.35,308100.0,11.9241,12.1677,11.9241,12.0313,308100.0
2012-08-07 09:40:00,12.35,12.47,12.35,12.43,401900.0,12.0313,12.1482,12.0313,12.1092,401900.0
2012-08-07 09:50:00,12.43,12.55,12.43,12.55,188300.0,12.1092,12.2261,12.1092,12.2261,188300.0
2012-08-07 10:00:00,12.55,12.73,12.52,12.69,489600.0,12.2261,12.4015,12.1969,12.3625,489600.0
2012-08-07 10:10:00,12.69,12.83,12.68,12.73,647500.0,12.3625,12.4989,12.3528,12.4015,647500.0
2012-08-07 10:20:00,12.72,12.74,12.64,12.68,240800.0,12.3917,12.4112,12.3138,12.3528,240800.0
2012-08-07 10:30:00,12.68,12.69,12.64,12.68,194400.0,12.3528,12.3625,12.3138,12.3528,194400.0
2012-08-07 10:40:00,12.69,12.75,12.68,12.73,198100.0,12.3625,12.4209,12.3528,12.4015,198100.0
2012-08-07 10:50:00,12.72,12.76,12.72,12.76,166300.0,12.3917,12.4307,12.3917,12.4307,166300.0
2012-08-07 11:00:00,12.76,12.81,12.74,12.76,369100.0,12.4307,12.4794,12.4112,12.4307,369100.0
2012-08-07 11:10:00,12.76,12.84,12.76,12.82,214400.0,12.4307,12.5086,12.4307,12.4891,214400.0
2012-08-07 11:20:00,12.82,12.84,12.8,12.8,153100.0,12.4891,12.5086,12.4697,12.4697,153100.0
2012-08-07 11:30:00,12.8,12.82,12.8,12.8,86100.0,12.4697,12.4891,12.4697,12.4697,86100.0
2012-08-07 11:40:00,12.8,12.87,12.8,12.87,206600.0,12.4697,12.5378,12.4697,12.5378,206600.0
2012-08-07 11:50:00,12.86,12.87,12.82,12.83,96100.0,12.5281,12.5378,12.4891,12.4989,96100.0
2012-08-07 12:00:00,12.83,12.86,12.83,12.85,250000.0,12.4989,12.5281,12.4989,12.5184,250000.0
2012-08-07 12:10:00,12.85,12.85,12.72,12.73,231300.0,12.5184,12.5184,12.3917,12.4015,231300.0
2012-08-07 12:20:00,12.72,12.76,12.71,12.74,97700.0,12.3917,12.4307,12.382,12.4112,97700.0
2012-08-07 12:30:00,12.74,12.77,12.69,12.75,165100.0,12.4112,12.4404,12.3625,12.4209,165100.0
2012-08-07 12:40:00,12.76,12.76,12.71,12.71,77200.0,12.4307,12.4307,12.382,12.382,77200.0
2012-08-07 12:50:00,12.71,12.73,12.7,12.72,72500.0,12.382,12.4015,12.3722,12.3917,72500.0
2012-08-07 13:00:00,12.73,12.75,12.69,12.7,258600.0,12.4015,12.4209,12.3625,12.3722,258600.0
2012-08-07 13:10:00,12.71,12.74,12.7,12.71,164300.0,12.382,12.4112,12.3722,12.382,164300.0
2012-08-07 13:20:00,12.71,12.73,12.7,12.73,49900.0,12.382,12.4015,12.3722,12.4015,49900.0
2012-08-07 13:30:00,12.72,12.78,12.72,12.75,181200.0,12.3917,12.4502,12.3917,12.4209,181200.0
2012-08-07 13:40:00,12.75,12.76,12.75,12.76,27000.0,12.4209,12.4307,12.4209,12.4307,27000.0
2012-08-07 13:50:00,12.76,12.77,12.75,12.76,60700.0,12.4307,12.4404,12.4209,12.4307,60700.0
2012-08-07 14:00:00,12.76,12.77,12.72,12.72,111400.0,12.4307,12.4404,12.3917,12.3917,111400.0
2012-08-07 14:10:00,12.72,12.73,12.71,12.72,62200.0,12.3917,12.4015,12.382,12.3917,62200.0
2012-08-07 14:20:00,12.72,12.77,12.72,12.74,223100.0,12.3917,12.4404,12.3917,12.4112,223100.0
2012-08-07 14:30:00,12.74,12.8,12.73,12.8,145300.0,12.4112,12.4697,12.4015,12.4697,145300.0
2012-08-07 14:40:00,12.8,12.83,12.79,12.81,180900.0,12.4697,12.4989,12.4599,12.4794,180900.0
2012-08-07 14:50:00,12.82,12.84,12.79,12.8,183700.0,12.4891,12.5086,12.4599,12.4697,183700.0
2012-08-07 15:00:00,12.79,12.83,12.79,12.8,234200.0,12.4599,12.4989,12.4599,12.4697,234200.0
2012-08-07 15:10:00,12.8,12.8,12.77,12.79,221500.0,12.4697,12.4697,12.4404,12.4599,221500.0
2012-08-07 15:20:00,12.8,12.86,12.79,12.86,232200.0,12.4697,12.5281,12.4599,12.5281,232200.0
2012-08-07 15:30:00,12.86,12.87,12.79,12.81,413000.0,12.5281,12.5378,12.4599,12.4794,413000.0
2012-08-07 15:40:00,12.81,12.87,12.77,12.79,498200.0,12.4794,12.5378,12.4404,12.4599,498200.0
2012-08-07 15:50:00,12.78,12.8,12.73,12.79,666900.0,12.4502,12.4697,12.4015,12.4599,666900.0
2012-08-08 09:30:00,12.72,12.83,12.7,12.75,153900.0,12.3917,12.4989,12.3722,12.4209,153900.0
2012-08-08 09:40:00,12.73,12.8,12.69,12.71,114000.0,12.4015,12.4697,12.3625,12.382,114000.0
2012-08-08 09:50:00,12.72,12.73,12.69,12.72,124400.0,12.3917,12.4015,12.3625,12.3917,124400.0
2012-08-08 10:00:00,12.72,12.76,12.7,12.74,287300.0,12.3917,12.4307,12.3722,12.4112,287300.0
2012-08-08 10:10:00,12.74,12.79,12.73,12.79,99800.0,12.4112,12.4599,12.4015,12.4599,99800.0
2012-08-08 10:20:00,12.79,12.81,12.75,12.75,104700.0,12.4599,12.4794,12.4209,12.4209,104700.0
2012-08-08 10:30:00,12.75,12.77,12.69,12.7,231200.0,12.4209,12.4404,12.3625,12.3722,231200.0
2012-08-08 10:40:00,12.7,12.73,12.69,12.73,153700.0,12.3722,12.4015,12.3625,12.4015,153700.0
2012-08-08 10:50:00,12.72,12.75,12.7,12.71,123000.0,12.3917,12.4209,12.3722,12.382,123000.0
2012-08-08 11:00:00,12.71,12.73,12.7,12.71,81900.0,12.382,12.4015,12.3722,12.382,81900.0
2012-08-08 11:10:00,12.72,12.77,12.71,12.74,260200.0,12.3917,12.4404,12.382,12.4112,260200.0
2012-08-08 11:20:00,12.74,12.77,12.74,12.77,86600.0,12.4112,12.4404,12.4112,12.4404,86600.0
2012-08-08 11:30:00,12.77,12.8,12.76,12.78,176600.0,12.4404,12.4697,12.4307,12.4502,176600.0
2012-08-08 11:40:00,12.77,12.78,12.76,12.77,80600.0,12.4404,12.4502,12.4307,12.4404,80600.0
2012-08-08 11:50:00,12.77,12.79,12.76,12.76,78400.0,12.4404,12.4599,12.4307,12.4307,78400.0
2012-08-08 12:00:00,12.76,12.79,12.76,12.78,56500.0,12.4307,12.4599,12.4307,12.4502,56500.0
2012-08-08 12:10:00,12.78,12.8,12.77,12.79,205300.0,12.4502,12.4697,12.4404,12.4599,205300.0
2012-08-08 12:20:00,12.78,12.78,12.72,12.73,149000.0,12.4502,12.4502,12.3917,12.4015,149000.0
2012-08-08 12:30:00,12.73,12.77,12.72,12.76,78600.0,12.4015,12.4404,12.3917,12.4307,78600.0
2012-08-08 12:40:00,12.76,12.76,12.7,12.71,65200.0,12.4307,12.4307,12.3722,12.382,65200.0
2012-08-08 12:50:00,12.71,12.75,12.71,12.74,121500.0,12.382,12.4209,12.382,12.4112,121500.0
2012-08-08 13:00:00,12.74,12.78,12.74,12.75,69400.0,12.4112,12.4502,12.4112,12.4209,69400.0
2012-08-08 13:10:00,12.76,12.76,12.72,12.72,32600.0,12.4307,12.4307,12.3917,12.3917,32600.0
2012-08-08 13:20:00,12.73,12.77,12.72,12.74,93400.0,12.4015,12.4404,12.3917,12.4112,93400.0
2012-08-08 13:30:00,12.74,12.8,12.74,12.78,235100.0,12.4112,12.4697,12.4112,12.4502,235100.0
2012-08-08 13:40:00,12.78,12.79,12.75,12.79,118400.0,12.4502,12.4599,12.4209,12.4599,118400.0
2012-08-08 13:50:00,12.79,12.87,12.78,12.85,318700.0,12.4599,12.5378,12.4502,12.5184,318700.0
2012-08-08 14:00:00,12.84,12.86,12.81,12.86,159300.0,12.5086,12.5281,12.4794,12.5281,159300.0
2012-08-08 14:10:00,12.86,12.88,12.85,12.88,99700.0,12.5281,12.5476,12.5184,12.5476,99700.0
2012-08-08 14:20:00,12.87,12.88,12.86,12.87,82300.0,12.5378,12.5476,12.5281,12.5378,82300.0
2012-08-08 14:30:00,12.86,12.9,12.86,12.88,192900.0,12.5281,12.5671,12.5281,12.5476,192900.0
2012-08-08 14:40:00,12.88,12.92,12.88,12.91,190900.0,12.5476,12.5866,12.5476,12.5768,190900.0
2012-08-08 14:50:00,12.91,12.92,12.87,12.88,118600.0,12.5768,12.5866,12.5378,12.5476,118600.0
2012-08-08 15:00:00,12.88,12.9,12.88,12.9,81000.0,12.5476,12.5671,12.5476,12.5671,81000.0
2012-08-08 15:10:00,12.89,12.94,12.89,12.94,187100.0,12.5573,12.606,12.5573,12.606,187100.0
2012-08-08 15:20:00,12.93,12.96,12.91,12.91,412200.0,12.5963,12.6255,12.5768,12.5768,412200.0
2012-08-08 15:30:00,12.91,12.92,12.9,12.91,127500.0,12.5768,12.5866,12.5671,12.5768,127500.0
2012-08-08 15:40:00,12.9,12.94,12.88,12.92,897100.0,12.5671,12.606,12.5476,12.5866,897100.0
2012-08-08 15:50:00,12.92,12.95,12.91,12.95,1084300.0,12.5866,12.6158,12.5768,12.6158,1084300.0
2012-08-09 09:30:00,12.91,13.04,12.86,13.04,234900.0,12.5768,12.7035,12.5281,12.7035,234900.0
2012-08-09 09:40:00,13.04,13.11,12.99,13.0,345400.0,12.7035,12.7717,12.6547,12.6645,345400.0
2012-08-09 09:50:00,13.0,13.07,12.99,13.01,183100.0,12.6645,12.7327,12.6547,12.6742,183100.0
2012-08-09 10:00:00,13.0,13.04,13.0,13.01,311500.0,12.6645,12.7035,12.6645,12.6742,311500.0
2012-08-09 10:10:00,13.01,13.04,13.0,13.03,136900.0,12.6742,12.7035,12.6645,12.6937,136900.0
2012-08-09 10:20:00,13.03,13.04,13.0,13.01,214200.0,12.6937,12.7035,12.6645,12.6742,214200.0
2012-08-09 10:30:00,13.01,13.06,13.0,13.02,171400.0,12.6742,12.7229,12.6645,12.684,171400.0
2012-08-09 10:40:00,13.01,13.03,13.0,13.02,244100.0,12.6742,12.6937,12.6645,12.684,244100.0
2012-08-09 10:50:00,13.02,13.04,13.01,13.02,66600.0,12.684,12.7035,12.6742,12.684,66600.0
2012-08-09 11:00:00,13.01,13.03,12.98,13.03,154200.0,12.6742,12.6937,12.645,12.6937,154200.0
2012-08-09 11:10:00,13.03,13.03,13.01,13.01,40800.0,12.6937,12.6937,12.6742,12.6742,40800.0
2012-08-09 11:20:00,13.02,13.04,13.0,13.02,116300.0,12.684,12.7035,12.6645,12.684,116300.0
2012-08-09 11:30:00,13.01,13.02,13.0,13.0,100100.0,12.6742,12.684,12.6645,12.6645,100100.0
2012-08-09 11:40:00,13.0,13.01,12.97,12.98,339100.0,12.6645,12.6742,12.6353,12.645,339100.0
2012-08-09 11:50:00,12.99,12.99,12.92,12.95,221500.0,12.6547,12.6547,12.5866,12.6158,221500.0
2012-08-09 12:00:00,12.95,12.97,12.93,12.96,87100.0,12.6158,12.6353,12.5963,12.6255,87100.0
2012-08-09 12:10:00,12.96,12.98,12.95,12.98,73600.0,12.6255,12.645,12.6158,12.645,73600.0
2012-08-09 12:20:00,12.98,13.01,12.96,13.0,272800.0,12.645,12.6742,12.6255,12.6645,272800.0
2012-08-09 12:30:00,12.99,13.01,12.98,12.98,75500.0,12.6547,12.6742,12.645,12.645,75500.0
2012-08-09 12:40:00,12.98,13.01,12.98,13.01,134300.0,12.645,12.6742,12.645,12.6742,134300.0
2012-08-09 12:50:00,13.01,13.09,13.01,13.09,39900.0,12.6742,12.7522,12.6742,12.7522,39900.0
2012-08-09 13:00:00,13.09,13.1,13.07,13.07,57800.0,12.7522,12.7619,12.7327,12.7327,57800.0
2012-08-09 13:10:00,13.07,13.09,13.04,13.04,84400.0,12.7327,12.7522,12.7035,12.7035,84400.0
2012-08-09 13:20:00,13.05,13.06,13.04,13.06,48000.0,12.7132,12.7229,12.7035,12.7229,48000.0
2012-08-09 13:30:00,13.06,13.07,13.04,13.06,76600.0,12.7229,12.7327,12.7035,12.7229,76600.0
2012-08-09 13:40:00,13.06,13.07,13.06,13.07,37200.0,12.7229,12.7327,12.7229,12.7327,37200.0
2012-08-09 13:50:00,13.07,13.07,13.05,13.06,32000.0,12.7327,12.7327,12.7132,12.7229,32000.0
2012-08-09 14:00:00,13.06,13.07,13.03,13.05,330300.0,12.7229,12.7327,12.6937,12.7132,330300.0
2012-08-09 14:10:00,13.05,13.08,13.05,13.07,158900.0,12.7132,12.7424,12.7132,12.7327,158900.0
2012-08-09 14:20:00,13.07,13.08,13.05,13.08,137800.0,12.7327,12.7424,12.7132,12.7424,137800.0
2012-08-09 14:30:00,13.07,13.09,13.07,13.08,129500.0,12.7327,12.7522,12.7327,12.7424,129500.0
2012-08-09 14:40:00,13.08,13.1,13.07,13.09,88400.0,12.7424,12.7619,12.7327,12.7522,88400.0
2012-08-09 14:50:00,13.09,13.11,13.08,13.09,143900.0,12.7522,12.7717,12.7424,12.7522,143900.0
2012-08-09 15:00:00,13.08,13.1,13.06,13.07,69300.0,12.7424,12.7619,12.7229,12.7327,69300.0
2012-08-09 15:10:00,13.06,13.14,13.06,13.13,145000.0,12.7229,12.8009,12.7229,12.7911,145000.0
2012-08-09 15:20:00,13.13,13.13,13.07,13.08,112700.0,12.7911,12.7911,12.7327,12.7424,112700.0
2012-08-09 15:30:00,13.07,13.1,13.04,13.09,286600.0,12.7327,12.7619,12.7035,12.7522,286600.0
2012-08-09 15:40:00,13.08,13.11,13.08,13.1,620500.0,12.7424,12.7717,12.7424,12.7619,620500.0
2012-08-09 15:50:00,13.1,13.16,13.08,13.14,792000.0,12.7619,12.8204,12.7424,12.8009,792000.0
2012-08-10 09:30:00,13.11,13.13,13.0,13.06,189500.0,12.7717,12.7911,12.6645,12.7229,189500.0
2012-08-10 09:40:00,13.05,13.09,12.96,12.97,163400.0,12.7132,12.7522,12.6255,12.6353,163400.0
2012-08-10 09:50:00,12.97,13.01,12.95,13.0,208000.0,12.6353,12.6742,12.6158,12.6645,208000.0
2012-08-10 10:00:00,13.01,13.02,12.97,12.98,141100.0,12.6742,12.684,12.6353,12.645,141100.0
2012-08-10 10:10:00,12.99,13.08,12.99,13.0,105700.0,12.6547,12.7424,12.6547,12.6645,105700.0
2012-08-10 10:20:00,13.0,13.01,12.96,13.01,130900.0,12.6645,12.6742,12.6255,12.6742,130900.0
2012-08-10 10:30:00,13.01,13.05,13.01,13.02,64400.0,12.6742,12.7132,12.6742,12.684,64400.0
2012-08-10 10:40:00,13.02,13.05,13.01,13.03,51800.0,12.684,12.7132,12.6742,12.6937,51800.0
2012-08-10 10:50:00,13.03,13.03,13.0,13.01,66200.0,12.6937,12.6937,12.6645,12.6742,66200.0
2012-08-10 11:00:00,13.02,13.04,12.99,13.04,178700.0,12.684,12.7035,12.6547,12.7035,178700.0
2012-08-10 11:10:00,13.03,13.06,13.03,13.04,37700.0,12.6937,12.7229,12.6937,12.7035,37700.0
2012-08-10 11:20:00,13.03,13.07,13.03,13.05,88900.0,12.6937,12.7327,12.6937,12.7132,88900.0
2012-08-10 11:30:00,13.06,13.09,13.05,13.08,61700.0,12.7229,12.7522,12.7132,12.7424,61700.0
2012-08-10 11:40:00,13.09,13.09,13.06,13.08,45100.0,12.7522,12.7522,12.7229,12.7424,45100.0
2012-08-10 11:50:00,13.09,13.1,13.07,13.08,84900.0,12.7522,12.7619,12.7327,12.7424,84900.0
2012-08-10 12:00:00,13.08,13.09,13.06,13.08,33800.0,12.7424,12.7522,12.7229,12.7424,33800.0
2012-08-10 12:10:00,13.07,13.07,13.05,13.07,33300.0,12.7327,12.7327,12.7132,12.7327,33300.0
2012-08-10 12:20:00,13.06,13.06,13.05,13.06,18700.0,12.7229,12.7229,12.7132,12.7229,18700.0
2012-08-10 12:30:00,13.06,13.06,13.04,13.05,15900.0,12.7229,12.7229,12.7035,12.7132,15900.0
2012-08-10 12:40:00,13.04,13.08,13.04,13.04,102000.0,12.7035,12.7424,12.7035,12.7035,102000.0
2012-08-10 12:50:00,13.04,13.07,13.04,13.06,25100.0,12.7035,12.7327,12.7035,12.7229,25100.0
2012-08-10 13:00:00,13.06,13.07,13.04,13.04,28600.0,12.7229,12.7327,12.7035,12.7035,28600.0
2012-08-10 13:10:00,13.05,13.05,13.0,13.01,152000.0,12.7132,12.7132,12.6645,12.6742,152000.0
2012-08-10 13:20:00,13.0,13.04,13.0,13.03,26100.0,12.6645,12.7035,12.6645,12.6937,26100.0
2012-08-10 13:30:00,13.03,13.04,13.01,13.02,41700.0,12.6937,12.7035,12.6742,12.684,41700.0
2012-08-10 13:40:00,13.02,13.05,13.02,13.04,70400.0,12.684,12.7132,12.684,12.7035,70400.0
2012-08-10 13:50:00,13.04,13.04,13.03,13.03,17100.0,12.7035,12.7035,12.6937,12.6937,17100.0
2012-08-10 14:00:00,13.04,13.05,13.02,13.03,65700.0,12.7035,12.7132,12.684,12.6937,65700.0
2012-08-10 14:10:00,13.02,13.03,13.01,13.03,97500.0,12.684,12.6937,12.6742,12.6937,97500.0
2012-08-10 14:20:00,13.03,13.03,13.02,13.03,11800.0,12.6937,12.6937,12.684,12.6937,11800.0
2012-08-10 14:30:00,13.02,13.05,13.02,13.05,61100.0,12.684,12.7132,12.684,12.7132,61100.0
2012-08-10 14:40:00,13.05,13.06,13.03,13.04,69400.0,12.7132,12.7229,12.6937,12.7035,69400.0
2012-08-10 14:50:00,13.04,13.05,13.03,13.03,67700.0,12.7035,12.7132,12.6937,12.6937,67700.0
2012-08-10 15:00:00,13.03,13.05,13.03,13.03,41800.0,12.6937,12.7132,12.6937,12.6937,41800.0
2012-08-10 15:10:00,13.03,13.04,13.01,13.04,118100.0,12.6937,12.7035,12.6742,12.7035,118100.0
2012-08-10 15:20:00,13.03,13.04,13.01,13.01,48600.0,12.6937,12.7035,12.6742,12.6742,48600.0
2012-08-10 15:30:00,13.02,13.03,13.0,13.01,236100.0,12.684,12.6937,12.6645,12.6742,236100.0
2012-08-10 15:40:00,13.0,13.07,13.0,13.04,310300.0,12.6645,12.7327,12.6645,12.7035,310300.0
2012-08-10 15:50:00,13.05,13.09,13.04,13.07,340700.0,12.7132,12.7522,12.7035,12.7327,340700.0
2012-08-13 09:30:00,13.11,13.12,13.0,13.03,139700.0,12.7717,12.7814,12.6645,12.6937,139700.0
2012-08-13 09:40:00,13.02,13.04,13.0,13.02,92900.0,12.684,12.7035,12.6645,12.684,92900.0
2012-08-13 09:50:00,13.03,13.05,13.0,13.02,213900.0,12.6937,12.7132,12.6645,12.684,213900.0
2012-08-13 10:00:00,13.02,13.03,12.96,12.97,189500.0,12.684,12.6937,12.6255,12.6353,189500.0
2012-08-13 10:10:00,12.96,12.99,12.88,12.88,125700.0,12.6255,12.6547,12.5476,12.5476,125700.0
2012-08-13 10:20:00,12.88,12.88,12.82,12.85,117800.0,12.5476,12.5476,12.4891,12.5184,117800.0
2012-08-13 10:30:00,12.84,12.84,12.78,12.79,73200.0,12.5086,12.5086,12.4502,12.4599,73200.0
2012-08-13 10:40:00,12.79,12.82,12.79,12.81,48900.0,12.4599,12.4891,12.4599,12.4794,48900.0
2012-08-13 10:50:00,12.81,12.81,12.76,12.79,106700.0,12.4794,12.4794,12.4307,12.4599,106700.0
2012-08-13 11:00:00,12.79,12.79,12.74,12.76,95300.0,12.4599,12.4599,12.4112,12.4307,95300.0
2012-08-13 11:10:00,12.76,12.81,12.76,12.78,74600.0,12.4307,12.4794,12.4307,12.4502,74600.0
2012-08-13 11:20:00,12.78,12.85,12.78,12.82,69400.0,12.4502,12.5184,12.4502,12.4891,69400.0
2012-08-13 11:30:00,12.82,12.83,12.79,12.8,64700.0,12.4891,12.4989,12.4599,12.4697,64700.0
2012-08-13 11:40:00,12.79,12.8,12.78,12.79,68300.0,12.4599,12.4697,12.4502,12.4599,68300.0
2012-08-13 11:50:00,12.78,12.79,12.76,12.76,30600.0,12.4502,12.4599,12.4307,12.4307,30600.0
2012-08-13 12:00:00,12.77,12.78,12.74,12.76,89000.0,12.4404,12.4502,12.4112,12.4307,89000.0
2012-08-13 12:10:00,12.77,12.79,12.76,12.77,68600.0,12.4404,12.4599,12.4307,12.4404,68600.0
2012-08-13 12:20:00,12.77,12.77,12.74,12.76,70000.0,12.4404,12.4404,12.4112,12.4307,70000.0
2012-08-13 12:30:00,12.76,12.77,12.75,12.77,20500.0,12.4307,12.4404,12.4209,12.4404,20500.0
2012-08-13 12:40:00,12.77,12.81,12.76,12.81,51800.0,12.4404,12.4794,12.4307,12.4794,51800.0
2012-08-13 12:50:00,12.8,12.85,12.8,12.85,34600.0,12.4697,12.5184,12.4697,12.5184,34600.0
2012-08-13 13:00:00,12.85,12.87,12.85,12.86,51200.0,12.5184,12.5378,12.5184,12.5281,51200.0
2012-08-13 13:10:00,12.86,12.87,12.85,12.87,20300.0,12.5281,12.5378,12.5184,12.5378,20300.0
2012-08-13 13:20:00,12.87,12.87,12.83,12.85,73100.0,12.5378,12.5378,12.4989,12.5184,73100.0
2012-08-13 13:30:00,12.84,12.84,12.8,12.82,83400.0,12.5086,12.5086,12.4697,12.4891,83400.0
2012-08-13 13:40:00,12.81,12.83,12.81,12.82,53100.0,12.4794,12.4989,12.4794,12.4891,53100.0
2012-08-13 13:50:00,12.82,12.84,12.8,12.8,51300.0,12.4891,12.5086,12.4697,12.4697,51300.0
2012-08-13 14:00:00,12.8,12.82,12.8,12.82,38400.0,12.4697,12.4891,12.4697,12.4891,38400.0
2012-08-13 14:10:00,12.81,12.85,12.81,12.85,76300.0,12.4794,12.5184,12.4794,12.5184,76300.0
2012-08-13 14:20:00,12.84,12.86,12.83,12.83,72300.0,12.5086,12.5281,12.4989,12.4989,72300.0
2012-08-13 14:30:00,12.83,12.85,12.8,12.81,129800.0,12.4989,12.5184,12.4697,12.4794,129800.0
2012-08-13 14:40:00,12.81,12.82,12.79,12.81,71700.0,12.4794,12.4891,12.4599,12.4794,71700.0
2012-08-13 14:50:00,12.81,12.84,12.8,12.83,74400.0,12.4794,12.5086,12.4697,12.4989,74400.0
2012-08-13 15:00:00,12.83,12.84,12.82,12.83,36100.0,12.4989,12.5086,12.4891,12.4989,36100.0
2012-08-13 15:10:00,12.82,12.84,12.82,12.83,89200.0,12.4891,12.5086,12.4891,12.4989,89200.0
2012-08-13 15:20:00,12.83,12.85,12.82,12.83,64700.0,12.4989,12.5184,12.4891,12.4989,64700.0
2012-08-13 15:30:00,12.84,12.86,12.82,12.85,150100.0,12.5086,12.5281,12.4891,12.5184,150100.0
2012-08-13 15:40:00,12.86,12.87,12.82,12.83,161800.0,12.5281,12.5378,12.4891,12.4989,161800.0
2012-08-13 15:50:00,12.84,12.88,12.82,12.87,315200.0,12.5086,12.5476,12.4891,12.5378,315200.0
2012-08-14 09:30:00,13.02,13.06,12.93,13.01,111800.0,12.684,12.7229,12.5963,12.6742,111800.0
2012-08-14 09:40:00,13.01,13.01,12.93,12.99,163900.0,12.6742,12.6742,12.5963,12.6547,163900.0
2012-08-14 09:50:00,12.99,13.0,12.93,12.94,155800.0,12.6547,12.6645,12.5963,12.606,155800.0
2012-08-14 10:00:00,12.94,12.94,12.87,12.87,150500.0,12.606,12.606,12.5378,12.5378,150500.0
2012-08-14 10:10:00,12.87,12.88,12.79,12.8,120500.0,12.5378,12.5476,12.4599,12.4697,120500.0
2012-08-14 10:20:00,12.79,12.79,12.74,12.79,95700.0,12.4599,12.4599,12.4112,12.4599,95700.0
2012-08-14 10:30:00,12.79,12.83,12.76,12.83,88400.0,12.4599,12.4989,12.4307,12.4989,88400.0
2012-08-14 10:40:00,12.84,12.85,12.79,12.83,95900.0,12.5086,12.5184,12.4599,12.4989,95900.0
2012-08-14 10:50:00,12.84,12.88,12.84,12.86,55100.0,12.5086,12.5476,12.5086,12.5281,55100.0
2012-08-14 11:00:00,12.87,12.89,12.85,12.88,63800.0,12.5378,12.5573,12.5184,12.5476,63800.0
2012-08-14 11:10:00,12.88,12.88,12.78,12.78,78500.0,12.5476,12.5476,12.4502,12.4502,78500.0
2012-08-14 11:20:00,12.79,12.79,12.75,12.76,139200.0,12.4599,12.4599,12.4209,12.4307,139200.0
2012-08-14 11:30:00,12.77,12.79,12.77,12.78,29400.0,12.4404,12.4599,12.4404,12.4502,29400.0
2012-08-14 11:40:00,12.78,12.82,12.78,12.8,56300.0,12.4502,12.4891,12.4502,12.4697,56300.0
2012-08-14 11:50:00,12.79,12.79,12.76,12.77,27500.0,12.4599,12.4599,12.4307,12.4404,27500.0
2012-08-14 12:00:00,12.77,12.81,12.76,12.81,37400.0,12.4404,12.4794,12.4307,12.4794,37400.0
2012-08-14 12:10:00,12.81,12.81,12.76,12.78,46800.0,12.4794,12.4794,12.4307,12.4502,46800.0
2012-08-14 12:20:00,12.78,12.79,12.77,12.79,13600.0,12.4502,12.4599,12.4404,12.4599,13600.0
2012-08-14 12:30:00,12.79,12.8,12.73,12.73,56600.0,12.4599,12.4697,12.4015,12.4015,56600.0
2012-08-14 12:40:00,12.73,12.79,12.69,12.79,76700.0,12.4015,12.4599,12.3625,12.4599,76700.0
2012-08-14 12:50:00,12.79,12.8,12.78,12.8,21500.0,12.4599,12.4697,12.4502,12.4697,21500.0
2012-08-14 13:00:00,12.8,12.81,12.79,12.8,34800.0,12.4697,12.4794,12.4599,12.4697,34800.0
2012-08-14 13:10:00,12.8,12.8,12.79,12.79,23600.0,12.4697,12.4697,12.4599,12.4599,23600.0
2012-08-14 13:20:00,12.78,12.81,12.78,12.8,27700.0,12.4502,12.4794,12.4502,12.4697,27700.0
2012-08-14 13:30:00,12.79,12.8,12.78,12.78,19100.0,12.4599,12.4697,12.4502,12.4502,19100.0
2012-08-14 13:40:00,12.78,12.79,12.77,12.79,36200.0,12.4502,12.4599,12.4404,12.4599,36200.0
2012-08-14 13:50:00,12.79,12.79,12.76,12.78,36900.0,12.4599,12.4599,12.4307,12.4502,36900.0
2012-08-14 14:00:00,12.77,12.78,12.76,12.76,17700.0,12.4404,12.4502,12.4307,12.4307,17700.0
2012-08-14 14:10:00,12.77,12.77,12.74,12.74,33600.0,12.4404,12.4404,12.4112,12.4112,33600.0
2012-08-14 14:20:00,12.74,12.74,12.72,12.74,51800.0,12.4112,12.4112,12.3917,12.4112,51800.0
2012-08-14 14:30:00,12.73,12.74,12.72,12.73,67400.0,12.4015,12.4112,12.3917,12.4015,67400.0
2012-08-14 14:40:00,12.72,12.75,12.72,12.75,30900.0,12.3917,12.4209,12.3917,12.4209,30900.0
2012-08-14 14:50:00,12.75,12.77,12.74,12.77,60600.0,12.4209,12.4404,12.4112,12.4404,60600.0
2012-08-14 15:00:00,12.77,12.79,12.75,12.75,45200.0,12.4404,12.4599,12.4209,12.4209,45200.0
2012-08-14 15:10:00,12.75,12.77,12.73,12.77,85800.0,12.4209,12.4404,12.4015,12.4404,85800.0
2012-08-14 15:20:00,12.77,12.77,12.73,12.74,81200.0,12.4404,12.4404,12.4015,12.4112,81200.0
2012-08-14 15:30:00,12.75,12.75,12.71,12.73,80600.0,12.4209,12.4209,12.382,12.4015,80600.0
2012-08-14 15:40:00,12.73,12.74,12.69,12.7,196600.0,12.4015,12.4112,12.3625,12.3722,196600.0
2012-08-14 15:50:00,12.7,12.75,12.65,12.74,462600.0,12.3722,12.4209,12.3235,12.4112,462600.0
2012-08-15 09:30:00,12.71,12.83,12.63,12.81,95100.0,12.382,12.4989,12.304,12.4794,95100.0
2012-08-15 09:40:00,12.81,12.9,12.81,12.9,170900.0,12.4794,12.5671,12.4794,12.5671,170900.0
2012-08-15 09:50:00,12.91,12.93,12.86,12.89,176800.0,12.5768,12.5963,12.5281,12.5573,176800.0
2012-08-15 10:00:00,12.89,12.93,12.85,12.86,203400.0,12.5573,12.5963,12.5184,12.5281,203400.0
2012-08-15 10:10:00,12.86,12.88,12.83,12.84,133300.0,12.5281,12.5476,12.4989,12.5086,133300.0
2012-08-15 10:20:00,12.84,12.87,12.83,12.87,168600.0,12.5086,12.5378,12.4989,12.5378,168600.0
2012-08-15 10:30:00,12.87,12.89,12.82,12.82,111000.0,12.5378,12.5573,12.4891,12.4891,111000.0
2012-08-15 10:40:00,12.82,12.85,12.81,12.83,192500.0,12.4891,12.5184,12.4794,12.4989,192500.0
2012-08-15 10:50:00,12.83,12.89,12.83,12.88,73200.0,12.4989,12.5573,12.4989,12.5476,73200.0
2012-08-15 11:00:00,12.88,12.92,12.84,12.92,135400.0,12.5476,12.5866,12.5086,12.5866,135400.0
2012-08-15 11:10:00,12.92,12.92,12.89,12.9,111600.0,12.5866,12.5866,12.5573,12.5671,111600.0
2012-08-15 11:20:00,12.9,12.94,12.9,12.92,55600.0,12.5671,12.606,12.5671,12.5866,55600.0
2012-08-15 11:30:00,12.91,13.01,12.91,12.99,79800.0,12.5768,12.6742,12.5768,12.6547,79800.0
2012-08-15 11:40:00,13.0,13.04,12.99,13.04,26000.0,12.6645,12.7035,12.6547,12.7035,26000.0
2012-08-15 11:50:00,13.04,13.06,13.02,13.03,121100.0,12.7035,12.7229,12.684,12.6937,121100.0
2012-08-15 12:00:00,13.03,13.06,13.02,13.04,56100.0,12.6937,12.7229,12.684,12.7035,56100.0
2012-08-15 12:10:00,13.04,13.09,13.04,13.05,152200.0,12.7035,12.7522,12.7035,12.7132,152200.0
2012-08-15 12:20:00,13.05,13.08,13.05,13.07,105300.0,12.7132,12.7424,12.7132,12.7327,105300.0
2012-08-15 12:30:00,13.08,13.09,13.07,13.07,33600.0,12.7424,12.7522,12.7327,12.7327,33600.0
2012-08-15 12:40:00,13.06,13.09,13.06,13.08,55200.0,12.7229,12.7522,12.7229,12.7424,55200.0
2012-08-15 12:50:00,13.08,13.08,13.06,13.07,86900.0,12.7424,12.7424,12.7229,12.7327,86900.0
2012-08-15 13:00:00,13.07,13.07,13.02,13.05,122400.0,12.7327,12.7327,12.684,12.7132,122400.0
2012-08-15 13:10:00,13.05,13.07,13.03,13.07,125700.0,12.7132,12.7327,12.6937,12.7327,125700.0
2012-08-15 13:20:00,13.07,13.09,13.06,13.08,69400.0,12.7327,12.7522,12.7229,12.7424,69400.0
2012-08-15 13:30:00,13.08,13.09,13.08,13.08,16100.0,12.7424,12.7522,12.7424,12.7424,16100.0
2012-08-15 13:40:00,13.08,13.1,13.08,13.1,54400.0,12.7424,12.7619,12.7424,12.7619,54400.0
2012-08-15 13:50:00,13.09,13.14,13.09,13.12,120300.0,12.7522,12.8009,12.7522,12.7814,120300.0
2012-08-15 14:00:00,13.11,13.12,13.08,13.09,45800.0,12.7717,12.7814,12.7424,12.7522,45800.0
2012-08-15 14:10:00,13.1,13.1,13.09,13.1,49000.0,12.7619,12.7619,12.7522,12.7619,49000.0
2012-08-15 14:20:00,13.1,13.15,13.09,13.13,97600.0,12.7619,12.8106,12.7522,12.7911,97600.0
2012-08-15 14:30:00,13.13,13.13,13.1,13.1,29800.0,12.7911,12.7911,12.7619,12.7619,29800.0
2012-08-15 14:40:00,13.1,13.13,13.1,13.13,33500.0,12.7619,12.7911,12.7619,12.7911,33500.0
2012-08-15 14:50:00,13.13,13.14,13.1,13.12,117700.0,12.7911,12.8009,12.7619,12.7814,117700.0
2012-08-15 15:00:00,13.12,13.13,13.11,13.11,35100.0,12.7814,12.7911,12.7717,12.7717,35100.0
2012-08-15 15:10:00,13.12,13.12,13.11,13.12,35100.0,12.7814,12.7814,12.7717,12.7814,35100.0
2012-08-15 15:20:00,13.11,13.11,13.07,13.1,231200.0,12.7717,12.7717,12.7327,12.7619,231200.0
2012-08-15 15:30:00,13.09,13.1,13.05,13.05,155000.0,12.7522,12.7619,12.7132,12.7132,155000.0
2012-08-15 15:40:00,13.05,13.1,13.04,13.1,120100.0,12.7132,12.7619,12.7035,12.7619,120100.0
2012-08-15 15:50:00,13.1,13.12,13.07,13.08,351400.0,12.7619,12.7814,12.7327,12.7424,351400.0
2012-08-16 09:30:00,14.32,14.32,14.1,14.1,1031800.0,13.9504,13.9504,13.7361,13.7361,1031800.0
2012-08-16 09:40:00,14.1,14.11,14.0,14.05,1104800.0,13.7361,13.7458,13.6387,13.6874,1104800.0
2012-08-16 09:50:00,14.05,14.14,14.05,14.11,731000.0,13.6874,13.7751,13.6874,13.7458,731000.0
2012-08-16 10:00:00,14.1,14.19,13.95,14.0,800000.0,13.7361,13.8238,13.59,13.6387,800000.0
2012-08-16 10:10:00,14.01,14.01,13.86,13.9,410100.0,13.6484,13.6484,13.5023,13.5413,410100.0
2012-08-16 10:20:00,13.9,14.05,13.9,13.99,468300.0,13.5413,13.6874,13.5413,13.6289,468300.0
2012-08-16 10:30:00,14.0,14.31,14.0,14.29,603500.0,13.6387,13.9407,13.6387,13.9212,603500.0
2012-08-16 10:40:00,14.28,14.39,14.28,14.34,683100.0,13.9115,14.0186,13.9115,13.9699,683100.0
2012-08-16 10:50:00,14.34,14.38,14.26,14.26,444500.0,13.9699,14.0089,13.892,13.892,444500.0
2012-08-16 11:00:00,14.28,14.28,14.21,14.24,275700.0,13.9115,13.9115,13.8433,13.8725,275700.0
2012-08-16 11:10:00,14.23,14.27,14.17,14.22,307200.0,13.8627,13.9017,13.8043,13.853,307200.0
2012-08-16 11:20:00,14.22,14.22,14.17,14.19,262700.0,13.853,13.853,13.8043,13.8238,262700.0
2012-08-16 11:30:00,14.2,14.21,14.16,14.21,159700.0,13.8335,13.8433,13.7946,13.8433,159700.0
2012-08-16 11:40:00,14.2,14.26,14.16,14.18,342500.0,13.8335,13.892,13.7946,13.814,342500.0
2012-08-16 11:50:00,14.19,14.19,13.85,13.86,1878100.0,13.8238,13.8238,13.4926,13.5023,1878100.0
2012-08-16 12:00:00,13.85,13.99,13.77,13.95,1076900.0,13.4926,13.6289,13.4146,13.59,1076900.0
2012-08-16 12:10:00,13.95,13.98,13.7,13.76,607800.0,13.59,13.6192,13.3464,13.4049,607800.0
2012-08-16 12:20:00,13.75,13.83,13.7,13.77,317300.0,13.3951,13.4731,13.3464,13.4146,317300.0
2012-08-16 12:30:00,13.78,13.79,13.73,13.77,470800.0,13.4244,13.4341,13.3757,13.4146,470800.0
2012-08-16 12:40:00,13.76,13.82,13.76,13.8,184000.0,13.4049,13.4633,13.4049,13.4438,184000.0
2012-08-16 12:50:00,13.8,13.88,13.8,13.83,325900.0,13.4438,13.5218,13.4438,13.4731,325900.0
2012-08-16 13:00:00,13.84,13.85,13.74,13.78,347900.0,13.4828,13.4926,13.3854,13.4244,347900.0
2012-08-16 13:10:00,13.78,13.78,13.62,13.68,567700.0,13.4244,13.4244,13.2685,13.3269,567700.0
2012-08-16 13:20:00,13.67,13.74,13.65,13.67,360500.0,13.3172,13.3854,13.2977,13.3172,360500.0
2012-08-16 13:30:00,13.66,13.79,13.66,13.79,164800.0,13.3075,13.4341,13.3075,13.4341,164800.0
2012-08-16 13:40:00,13.79,13.8,13.74,13.77,196700.0,13.4341,13.4438,13.3854,13.4146,196700.0
2012-08-16 13:50:00,13.76,13.76,13.63,13.67,272300.0,13.4049,13.4049,13.2782,13.3172,272300.0
2012-08-16 14:00:00,13.67,13.7,13.65,13.67,275400.0,13.3172,13.3464,13.2977,13.3172,275400.0
2012-08-16 14:10:00,13.67,13.69,13.66,13.66,114200.0,13.3172,13.3367,13.3075,13.3075,114200.0
2012-08-16 14:20:00,13.66,13.73,13.66,13.73,164900.0,13.3075,13.3757,13.3075,13.3757,164900.0
2012-08-16 14:30:00,13.73,13.81,13.72,13.79,243300.0,13.3757,13.4536,13.3659,13.4341,243300.0
2012-08-16 14:40:00,13.79,13.81,13.73,13.74,225400.0,13.4341,13.4536,13.3757,13.3854,225400.0
2012-08-16 14:50:00,13.74,13.75,13.7,13.75,180200.0,13.3854,13.3951,13.3464,13.3951,180200.0
2012-08-16 15:00:00,13.75,13.77,13.71,13.75,264300.0,13.3951,13.4146,13.3562,13.3951,264300.0
2012-08-16 15:10:00,13.75,13.8,13.74,13.8,382000.0,13.3951,13.4438,13.3854,13.4438,382000.0
2012-08-16 15:20:00,13.8,13.85,13.76,13.84,279100.0,13.4438,13.4926,13.4049,13.4828,279100.0
2012-08-16 15:30:00,13.84,13.84,13.77,13.78,251600.0,13.4828,13.4828,13.4146,13.4244,251600.0
2012-08-16 15:40:00,13.78,13.84,13.75,13.82,721300.0,13.4244,13.4828,13.3951,13.4633,721300.0
2012-08-16 15:50:00,13.83,13.85,13.78,13.8,840000.0,13.4731,13.4926,13.4244,13.4438,840000.0
2012-08-17 09:30:00,13.95,13.99,13.8,13.93,555600.0,13.59,13.6289,13.4438,13.5705,555600.0
2012-08-17 09:40:00,13.93,13.98,13.88,13.91,313600.0,13.5705,13.6192,13.5218,13.551,313600.0
2012-08-17 09:50:00,13.91,14.0,13.91,14.0,108200.0,13.551,13.6387,13.551,13.6387,108200.0
2012-08-17 10:00:00,14.0,14.0,13.88,13.92,479700.0,13.6387,13.6387,13.5218,13.5607,479700.0
2012-08-17 10:10:00,13.92,13.97,13.92,13.95,164300.0,13.5607,13.6095,13.5607,13.59,164300.0
2012-08-17 10:20:00,13.96,13.98,13.94,13.96,161600.0,13.5997,13.6192,13.5802,13.5997,161600.0
2012-08-17 10:30:00,13.96,13.96,13.87,13.91,307800.0,13.5997,13.5997,13.512,13.551,307800.0
2012-08-17 10:40:00,13.92,13.95,13.9,13.92,164700.0,13.5607,13.59,13.5413,13.5607,164700.0
2012-08-17 10:50:00,13.92,13.93,13.9,13.92,98600.0,13.5607,13.5705,13.5413,13.5607,98600.0
2012-08-17 11:00:00,13.92,13.97,13.92,13.95,180000.0,13.5607,13.6095,13.5607,13.59,180000.0
2012-08-17 11:10:00,13.95,13.95,13.89,13.91,122700.0,13.59,13.59,13.5315,13.551,122700.0
2012-08-17 11:20:00,13.91,13.94,13.89,13.94,139200.0,13.551,13.5802,13.5315,13.5802,139200.0
2012-08-17 11:30:00,13.94,13.98,13.93,13.98,59200.0,13.5802,13.6192,13.5705,13.6192,59200.0
2012-08-17 11:40:00,13.98,13.98,13.92,13.94,109200.0,13.6192,13.6192,13.5607,13.5802,109200.0
2012-08-17 11:50:00,13.94,13.99,13.93,13.99,110000.0,13.5802,13.6289,13.5705,13.6289,110000.0
2012-08-17 12:00:00,13.98,13.99,13.92,13.93,89400.0,13.6192,13.6289,13.5607,13.5705,89400.0
2012-08-17 12:10:00,13.93,13.95,13.92,13.94,46400.0,13.5705,13.59,13.5607,13.5802,46400.0
2012-08-17 12:20:00,13.94,13.95,13.93,13.93,52700.0,13.5802,13.59,13.5705,13.5705,52700.0
2012-08-17 12:30:00,13.94,13.94,13.87,13.87,67000.0,13.5802,13.5802,13.512,13.512,67000.0
2012-08-17 12:40:00,13.88,13.88,13.79,13.8,108600.0,13.5218,13.5218,13.4341,13.4438,108600.0
2012-08-17 12:50:00,13.8,13.82,13.76,13.77,85200.0,13.4438,13.4633,13.4049,13.4146,85200.0
2012-08-17 13:00:00,13.77,13.8,13.76,13.77,103800.0,13.4146,13.4438,13.4049,13.4146,103800.0
2012-08-17 13:10:00,13.78,13.84,13.76,13.84,78500.0,13.4244,13.4828,13.4049,13.4828,78500.0
2012-08-17 13:20:00,13.84,13.86,13.83,13.86,44000.0,13.4828,13.5023,13.4731,13.5023,44000.0
2012-08-17 13:30:00,13.85,13.87,13.85,13.85,38200.0,13.4926,13.512,13.4926,13.4926,38200.0
2012-08-17 13:40:00,13.86,13.87,13.8,13.8,80900.0,13.5023,13.512,13.4438,13.4438,80900.0
2012-08-17 13:50:00,13.81,13.83,13.8,13.82,47000.0,13.4536,13.4731,13.4438,13.4633,47000.0
2012-08-17 14:00:00,13.82,13.84,13.82,13.84,42100.0,13.4633,13.4828,13.4633,13.4828,42100.0
2012-08-17 14:10:00,13.84,13.84,13.81,13.82,81400.0,13.4828,13.4828,13.4536,13.4633,81400.0
2012-08-17 14:20:00,13.81,13.82,13.78,13.79,101200.0,13.4536,13.4633,13.4244,13.4341,101200.0
2012-08-17 14:30:00,13.79,13.81,13.76,13.76,147700.0,13.4341,13.4536,13.4049,13.4049,147700.0
2012-08-17 14:40:00,13.77,13.77,13.75,13.76,84900.0,13.4146,13.4146,13.3951,13.4049,84900.0
2012-08-17 14:50:00,13.75,13.76,13.75,13.75,46000.0,13.3951,13.4049,13.3951,13.3951,46000.0
2012-08-17 15:00:00,13.76,13.76,13.7,13.7,204800.0,13.4049,13.4049,13.3464,13.3464,204800.0
2012-08-17 15:10:00,13.7,13.73,13.69,13.73,165500.0,13.3464,13.3757,13.3367,13.3757,165500.0
2012-08-17 15:20:00,13.73,13.73,13.69,13.69,113600.0,13.3757,13.3757,13.3367,13.3367,113600.0
2012-08-17 15:30:00,13.69,13.74,13.69,13.72,192700.0,13.3367,13.3854,13.3367,13.3659,192700.0
2012-08-17 15:40:00,13.73,13.75,13.72,13.75,211600.0,13.3757,13.3951,13.3659,13.3951,211600.0
2012-08-17 15:50:00,13.75,13.76,13.72,13.76,428500.0,13.3951,13.4049,13.3659,13.4049,428500.0
2012-08-20 09:30:00,13.69,13.73,13.45,13.49,238600.0,13.3367,13.3757,13.1029,13.1418,238600.0
2012-08-20 09:40:00,13.5,13.5,13.35,13.38,336400.0,13.1516,13.1516,13.0055,13.0347,336400.0
2012-08-20 09:50:00,13.37,13.48,13.36,13.38,276200.0,13.0249,13.1321,13.0152,13.0347,276200.0
2012-08-20 10:00:00,13.38,13.41,13.35,13.39,102700.0,13.0347,13.0639,13.0055,13.0444,102700.0
2012-08-20 10:10:00,13.4,13.4,13.3,13.34,149000.0,13.0542,13.0542,12.9567,12.9957,149000.0
2012-08-20 10:20:00,13.34,13.41,13.31,13.36,258100.0,12.9957,13.0639,12.9665,13.0152,258100.0
2012-08-20 10:30:00,13.36,13.4,13.34,13.39,270100.0,13.0152,13.0542,12.9957,13.0444,270100.0
2012-08-20 10:40:00,13.38,13.43,13.38,13.39,162500.0,13.0347,13.0834,13.0347,13.0444,162500.0
2012-08-20 10:50:00,13.39,13.44,13.39,13.42,236800.0,13.0444,13.0931,13.0444,13.0737,236800.0
2012-08-20 11:00:00,13.42,13.43,13.37,13.4,313600.0,13.0737,13.0834,13.0249,13.0542,313600.0
2012-08-20 11:10:00,13.4,13.42,13.32,13.34,316600.0,13.0542,13.0737,12.9762,12.9957,316600.0
2012-08-20 11:20:00,13.33,13.35,13.3,13.35,66900.0,12.986,13.0055,12.9567,13.0055,66900.0
2012-08-20 11:30:00,13.35,13.4,13.34,13.4,79700.0,13.0055,13.0542,12.9957,13.0542,79700.0
2012-08-20 11:40:00,13.4,13.48,13.4,13.48,28000.0,13.0542,13.1321,13.0542,13.1321,28000.0
2012-08-20 11:50:00,13.47,13.53,13.47,13.48,100300.0,13.1224,13.1808,13.1224,13.1321,100300.0
2012-08-20 12:00:00,13.49,13.52,13.48,13.5,78200.0,13.1418,13.1711,13.1321,13.1516,78200.0
2012-08-20 12:10:00,13.5,13.53,13.5,13.52,34200.0,13.1516,13.1808,13.1516,13.1711,34200.0
2012-08-20 12:20:00,13.53,13.54,13.51,13.52,33200.0,13.1808,13.1906,13.1613,13.1711,33200.0
2012-08-20 12:30:00,13.51,13.52,13.48,13.5,46900.0,13.1613,13.1711,13.1321,13.1516,46900.0
2012-08-20 12:40:00,13.5,13.53,13.48,13.53,54200.0,13.1516,13.1808,13.1321,13.1808,54200.0
2012-08-20 12:50:00,13.53,13.54,13.48,13.49,66300.0,13.1808,13.1906,13.1321,13.1418,66300.0
2012-08-20 13:00:00,13.49,13.51,13.49,13.51,66800.0,13.1418,13.1613,13.1418,13.1613,66800.0
2012-08-20 13:10:00,13.51,13.55,13.5,13.55,18400.0,13.1613,13.2003,13.1516,13.2003,18400.0
2012-08-20 13:20:00,13.55,13.56,13.53,13.54,87500.0,13.2003,13.21,13.1808,13.1906,87500.0
2012-08-20 13:30:00,13.53,13.53,13.52,13.53,42300.0,13.1808,13.1808,13.1711,13.1808,42300.0
2012-08-20 13:40:00,13.52,13.53,13.48,13.5,92000.0,13.1711,13.1808,13.1321,13.1516,92000.0
2012-08-20 13:50:00,13.5,13.51,13.48,13.48,55200.0,13.1516,13.1613,13.1321,13.1321,55200.0
2012-08-20 14:00:00,13.49,13.49,13.48,13.49,19400.0,13.1418,13.1418,13.1321,13.1418,19400.0
2012-08-20 14:10:00,13.49,13.51,13.48,13.5,22500.0,13.1418,13.1613,13.1321,13.1516,22500.0
2012-08-20 14:20:00,13.5,13.53,13.5,13.52,39800.0,13.1516,13.1808,13.1516,13.1711,39800.0
2012-08-20 14:30:00,13.52,13.55,13.51,13.52,62000.0,13.1711,13.2003,13.1613,13.1711,62000.0
2012-08-20 14:40:00,13.52,13.53,13.5,13.52,53300.0,13.1711,13.1808,13.1516,13.1711,53300.0
2012-08-20 14:50:00,13.51,13.53,13.51,13.51,30300.0,13.1613,13.1808,13.1613,13.1613,30300.0
2012-08-20 15:00:00,13.52,13.55,13.52,13.54,58000.0,13.1711,13.2003,13.1711,13.1906,58000.0
2012-08-20 15:10:00,13.55,13.55,13.5,13.53,56500.0,13.2003,13.2003,13.1516,13.1808,56500.0
2012-08-20 15:20:00,13.53,13.56,13.5,13.56,61100.0,13.1808,13.21,13.1516,13.21,61100.0
2012-08-20 15:30:00,13.56,13.57,13.53,13.55,117800.0,13.21,13.2198,13.1808,13.2003,117800.0
2012-08-20 15:40:00,13.55,13.57,13.53,13.56,147600.0,13.2003,13.2198,13.1808,13.21,147600.0
2012-08-20 15:50:00,13.56,13.57,13.52,13.57,231200.0,13.21,13.2198,13.1711,13.2198,231200.0
2012-08-21 09:30:00,13.62,13.65,13.54,13.55,193900.0,13.2685,13.2977,13.1906,13.2003,193900.0
2012-08-21 09:40:00,13.56,13.62,13.55,13.58,168100.0,13.21,13.2685,13.2003,13.2295,168100.0
2012-08-21 09:50:00,13.58,13.61,13.53,13.59,97800.0,13.2295,13.2587,13.1808,13.2393,97800.0
2012-08-21 10:00:00,13.59,13.64,13.59,13.6,165400.0,13.2393,13.288,13.2393,13.249,165400.0
2012-08-21 10:10:00,13.6,13.64,13.56,13.57,271200.0,13.249,13.288,13.21,13.2198,271200.0
2012-08-21 10:20:00,13.57,13.59,13.49,13.52,332000.0,13.2198,13.2393,13.1418,13.1711,332000.0
2012-08-21 10:30:00,13.53,13.54,13.5,13.51,205000.0,13.1808,13.1906,13.1516,13.1613,205000.0
2012-08-21 10:40:00,13.51,13.54,13.5,13.51,389900.0,13.1613,13.1906,13.1516,13.1613,389900.0
2012-08-21 10:50:00,13.51,13.55,13.49,13.53,483900.0,13.1613,13.2003,13.1418,13.1808,483900.0
2012-08-21 11:00:00,13.53,13.53,13.43,13.44,301800.0,13.1808,13.1808,13.0834,13.0931,301800.0
2012-08-21 11:10:00,13.45,13.45,13.4,13.43,122700.0,13.1029,13.1029,13.0542,13.0834,122700.0
2012-08-21 11:20:00,13.43,13.43,13.38,13.39,94600.0,13.0834,13.0834,13.0347,13.0444,94600.0
2012-08-21 11:30:00,13.39,13.42,13.37,13.41,71000.0,13.0444,13.0737,13.0249,13.0639,71000.0
2012-08-21 11:40:00,13.4,13.41,13.38,13.41,27400.0,13.0542,13.0639,13.0347,13.0639,27400.0
2012-08-21 11:50:00,13.41,13.46,13.4,13.42,84100.0,13.0639,13.1126,13.0542,13.0737,84100.0
2012-08-21 12:00:00,13.41,13.45,13.4,13.43,56800.0,13.0639,13.1029,13.0542,13.0834,56800.0
2012-08-21 12:10:00,13.42,13.47,13.41,13.43,168600.0,13.0737,13.1224,13.0639,13.0834,168600.0
2012-08-21 12:20:00,13.43,13.51,13.43,13.51,43500.0,13.0834,13.1613,13.0834,13.1613,43500.0
2012-08-21 12:30:00,13.51,13.56,13.51,13.55,97100.0,13.1613,13.21,13.1613,13.2003,97100.0
2012-08-21 12:40:00,13.55,13.57,13.51,13.52,142600.0,13.2003,13.2198,13.1613,13.1711,142600.0
2012-08-21 12:50:00,13.52,13.57,13.52,13.57,25300.0,13.1711,13.2198,13.1711,13.2198,25300.0
2012-08-21 13:00:00,13.55,13.56,13.52,13.53,19000.0,13.2003,13.21,13.1711,13.1808,19000.0
2012-08-21 13:10:00,13.53,13.54,13.5,13.54,40900.0,13.1808,13.1906,13.1516,13.1906,40900.0
2012-08-21 13:20:00,13.54,13.54,13.5,13.51,27000.0,13.1906,13.1906,13.1516,13.1613,27000.0
2012-08-21 13:30:00,13.51,13.51,13.48,13.48,35200.0,13.1613,13.1613,13.1321,13.1321,35200.0
2012-08-21 13:40:00,13.48,13.49,13.4,13.42,98600.0,13.1321,13.1418,13.0542,13.0737,98600.0
2012-08-21 13:50:00,13.42,13.49,13.42,13.49,56200.0,13.0737,13.1418,13.0737,13.1418,56200.0
2012-08-21 14:00:00,13.48,13.52,13.48,13.51,31100.0,13.1321,13.1711,13.1321,13.1613,31100.0
2012-08-21 14:10:00,13.51,13.52,13.49,13.49,23000.0,13.1613,13.1711,13.1418,13.1418,23000.0
2012-08-21 14:20:00,13.49,13.57,13.48,13.55,216500.0,13.1418,13.2198,13.1321,13.2003,216500.0
2012-08-21 14:30:00,13.55,13.59,13.55,13.56,160400.0,13.2003,13.2393,13.2003,13.21,160400.0
2012-08-21 14:40:00,13.57,13.61,13.57,13.6,52800.0,13.2198,13.2587,13.2198,13.249,52800.0
2012-08-21 14:50:00,13.59,13.61,13.59,13.6,28800.0,13.2393,13.2587,13.2393,13.249,28800.0
2012-08-21 15:00:00,13.59,13.59,13.51,13.52,90900.0,13.2393,13.2393,13.1613,13.1711,90900.0
2012-08-21 15:10:00,13.52,13.54,13.46,13.47,87100.0,13.1711,13.1906,13.1126,13.1224,87100.0
2012-08-21 15:20:00,13.47,13.49,13.45,13.47,67400.0,13.1224,13.1418,13.1029,13.1224,67400.0
2012-08-21 15:30:00,13.48,13.54,13.47,13.52,107600.0,13.1321,13.1906,13.1224,13.1711,107600.0
2012-08-21 15:40:00,13.53,13.56,13.51,13.53,167800.0,13.1808,13.21,13.1613,13.1808,167800.0
2012-08-21 15:50:00,13.54,13.56,13.52,13.55,205100.0,13.1906,13.21,13.1711,13.2003,205100.0
2012-08-22 09:30:00,13.48,13.53,13.39,13.48,133700.0,13.1321,13.1808,13.0444,13.1321,133700.0
2012-08-22 09:40:00,13.48,13.59,13.44,13.59,101700.0,13.1321,13.2393,13.0931,13.2393,101700.0
2012-08-22 09:50:00,13.57,13.63,13.55,13.62,92500.0,13.2198,13.2782,13.2003,13.2685,92500.0
2012-08-22 10:00:00,13.62,13.67,13.54,13.65,239800.0,13.2685,13.3172,13.1906,13.2977,239800.0
2012-08-22 10:10:00,13.64,13.68,13.57,13.57,116600.0,13.288,13.3269,13.2198,13.2198,116600.0
2012-08-22 10:20:00,13.58,13.65,13.57,13.65,47000.0,13.2295,13.2977,13.2198,13.2977,47000.0
2012-08-22 10:30:00,13.65,13.69,13.63,13.67,280700.0,13.2977,13.3367,13.2782,13.3172,280700.0
2012-08-22 10:40:00,13.67,13.73,13.66,13.69,181200.0,13.3172,13.3757,13.3075,13.3367,181200.0
2012-08-22 10:50:00,13.68,13.71,13.58,13.6,233700.0,13.3269,13.3562,13.2295,13.249,233700.0
2012-08-22 11:00:00,13.6,13.66,13.58,13.58,202400.0,13.249,13.3075,13.2295,13.2295,202400.0
2012-08-22 11:10:00,13.59,13.6,13.5,13.5,38100.0,13.2393,13.249,13.1516,13.1516,38100.0
2012-08-22 11:20:00,13.51,13.52,13.49,13.52,43600.0,13.1613,13.1711,13.1418,13.1711,43600.0
2012-08-22 11:30:00,13.52,13.52,13.46,13.5,52600.0,13.1711,13.1711,13.1126,13.1516,52600.0
2012-08-22 11:40:00,13.5,13.5,13.47,13.47,38600.0,13.1516,13.1516,13.1224,13.1224,38600.0
2012-08-22 11:50:00,13.47,13.52,13.47,13.52,17900.0,13.1224,13.1711,13.1224,13.1711,17900.0
2012-08-22 12:00:00,13.51,13.53,13.46,13.48,33400.0,13.1613,13.1808,13.1126,13.1321,33400.0
2012-08-22 12:10:00,13.47,13.49,13.45,13.46,21800.0,13.1224,13.1418,13.1029,13.1126,21800.0
2012-08-22 12:20:00,13.46,13.49,13.43,13.49,49500.0,13.1126,13.1418,13.0834,13.1418,49500.0
2012-08-22 12:30:00,13.49,13.5,13.43,13.44,49600.0,13.1418,13.1516,13.0834,13.0931,49600.0
2012-08-22 12:40:00,13.44,13.46,13.43,13.46,12700.0,13.0931,13.1126,13.0834,13.1126,12700.0
2012-08-22 12:50:00,13.45,13.46,13.4,13.41,142300.0,13.1029,13.1126,13.0542,13.0639,142300.0
2012-08-22 13:00:00,13.41,13.43,13.4,13.41,66800.0,13.0639,13.0834,13.0542,13.0639,66800.0
2012-08-22 13:10:00,13.42,13.44,13.42,13.44,57500.0,13.0737,13.0931,13.0737,13.0931,57500.0
2012-08-22 13:20:00,13.45,13.48,13.45,13.47,26500.0,13.1029,13.1321,13.1029,13.1224,26500.0
2012-08-22 13:30:00,13.48,13.48,13.45,13.45,192200.0,13.1321,13.1321,13.1029,13.1029,192200.0
2012-08-22 13:40:00,13.45,13.48,13.45,13.46,37200.0,13.1029,13.1321,13.1029,13.1126,37200.0
2012-08-22 13:50:00,13.45,13.46,13.42,13.45,14900.0,13.1029,13.1126,13.0737,13.1029,14900.0
2012-08-22 14:00:00,13.45,13.52,13.45,13.47,119000.0,13.1029,13.1711,13.1029,13.1224,119000.0
2012-08-22 14:10:00,13.46,13.51,13.4,13.41,54400.0,13.1126,13.1613,13.0542,13.0639,54400.0
2012-08-22 14:20:00,13.42,13.45,13.4,13.45,51200.0,13.0737,13.1029,13.0542,13.1029,51200.0
2012-08-22 14:30:00,13.45,13.49,13.44,13.49,101900.0,13.1029,13.1418,13.0931,13.1418,101900.0
2012-08-22 14:40:00,13.49,13.55,13.47,13.54,123200.0,13.1418,13.2003,13.1224,13.1906,123200.0
2012-08-22 14:50:00,13.54,13.56,13.52,13.54,81900.0,13.1906,13.21,13.1711,13.1906,81900.0
2012-08-22 15:00:00,13.54,13.55,13.52,13.54,57800.0,13.1906,13.2003,13.1711,13.1906,57800.0
2012-08-22 15:10:00,13.54,13.56,13.46,13.48,67400.0,13.1906,13.21,13.1126,13.1321,67400.0
2012-08-22 15:20:00,13.47,13.5,13.46,13.48,58800.0,13.1224,13.1516,13.1126,13.1321,58800.0
2012-08-22 15:30:00,13.48,13.51,13.46,13.5,103900.0,13.1321,13.1613,13.1126,13.1516,103900.0
2012-08-22 15:40:00,13.51,13.54,13.47,13.48,114400.0,13.1613,13.1906,13.1224,13.1321,114400.0
2012-08-22 15:50:00,13.48,13.49,13.44,13.44,493900.0,13.1321,13.1418,13.0931,13.0931,493900.0
2012-08-23 09:30:00,13.37,13.39,13.15,13.16,176900.0,13.0249,13.0444,12.8106,12.8204,176900.0
2012-08-23 09:40:00,13.16,13.28,13.13,13.25,176800.0,12.8204,12.9373,12.7911,12.908,176800.0
2012-08-23 09:50:00,13.25,13.25,13.17,13.19,53600.0,12.908,12.908,12.8301,12.8496,53600.0
2012-08-23 10:00:00,13.2,13.21,13.17,13.18,69100.0,12.8593,12.8691,12.8301,12.8398,69100.0
2012-08-23 10:10:00,13.18,13.18,13.08,13.11,106300.0,12.8398,12.8398,12.7424,12.7717,106300.0
2012-08-23 10:20:00,13.11,13.21,13.1,13.2,152200.0,12.7717,12.8691,12.7619,12.8593,152200.0
2012-08-23 10:30:00,13.21,13.22,13.17,13.2,142600.0,12.8691,12.8788,12.8301,12.8593,142600.0
2012-08-23 10:40:00,13.2,13.23,13.17,13.19,151900.0,12.8593,12.8886,12.8301,12.8496,151900.0
2012-08-23 10:50:00,13.19,13.21,13.18,13.2,99100.0,12.8496,12.8691,12.8398,12.8593,99100.0
2012-08-23 11:00:00,13.21,13.22,13.09,13.14,189800.0,12.8691,12.8788,12.7522,12.8009,189800.0
2012-08-23 11:10:00,13.14,13.27,13.13,13.26,69400.0,12.8009,12.9275,12.7911,12.9178,69400.0
2012-08-23 11:20:00,13.26,13.27,13.2,13.22,235200.0,12.9178,12.9275,12.8593,12.8788,235200.0
2012-08-23 11:30:00,13.22,13.23,13.2,13.2,123600.0,12.8788,12.8886,12.8593,12.8593,123600.0
2012-08-23 11:40:00,13.2,13.23,13.19,13.19,112900.0,12.8593,12.8886,12.8496,12.8496,112900.0
2012-08-23 11:50:00,13.19,13.21,13.18,13.19,61700.0,12.8496,12.8691,12.8398,12.8496,61700.0
2012-08-23 12:00:00,13.19,13.2,13.15,13.15,66100.0,12.8496,12.8593,12.8106,12.8106,66100.0
2012-08-23 12:10:00,13.16,13.23,13.13,13.23,191000.0,12.8204,12.8886,12.7911,12.8886,191000.0
2012-08-23 12:20:00,13.23,13.24,13.19,13.21,41700.0,12.8886,12.8983,12.8496,12.8691,41700.0
2012-08-23 12:30:00,13.21,13.26,13.2,13.26,212900.0,12.8691,12.9178,12.8593,12.9178,212900.0
2012-08-23 12:40:00,13.25,13.33,13.25,13.31,149900.0,12.908,12.986,12.908,12.9665,149900.0
2012-08-23 12:50:00,13.31,13.32,13.26,13.28,55200.0,12.9665,12.9762,12.9178,12.9373,55200.0
2012-08-23 13:00:00,13.27,13.28,13.25,13.27,50400.0,12.9275,12.9373,12.908,12.9275,50400.0
2012-08-23 13:10:00,13.27,13.31,13.25,13.29,61600.0,12.9275,12.9665,12.908,12.947,61600.0
2012-08-23 13:20:00,13.29,13.29,13.21,13.23,61200.0,12.947,12.947,12.8691,12.8886,61200.0
2012-08-23 13:30:00,13.24,13.28,13.23,13.28,54200.0,12.8983,12.9373,12.8886,12.9373,54200.0
2012-08-23 13:40:00,13.27,13.28,13.25,13.26,65300.0,12.9275,12.9373,12.908,12.9178,65300.0
2012-08-23 13:50:00,13.25,13.29,13.25,13.26,51200.0,12.908,12.947,12.908,12.9178,51200.0
2012-08-23 14:00:00,13.26,13.32,13.26,13.31,63000.0,12.9178,12.9762,12.9178,12.9665,63000.0
2012-08-23 14:10:00,13.3,13.31,13.3,13.31,17600.0,12.9567,12.9665,12.9567,12.9665,17600.0
2012-08-23 14:20:00,13.3,13.31,13.26,13.27,62700.0,12.9567,12.9665,12.9178,12.9275,62700.0
2012-08-23 14:30:00,13.26,13.3,13.26,13.3,57500.0,12.9178,12.9567,12.9178,12.9567,57500.0
2012-08-23 14:40:00,13.29,13.34,13.29,13.32,46700.0,12.947,12.9957,12.947,12.9762,46700.0
2012-08-23 14:50:00,13.31,13.32,13.25,13.28,82000.0,12.9665,12.9762,12.908,12.9373,82000.0
2012-08-23 15:00:00,13.27,13.31,13.27,13.3,65500.0,12.9275,12.9665,12.9275,12.9567,65500.0
2012-08-23 15:10:00,13.31,13.32,13.29,13.32,78800.0,12.9665,12.9762,12.947,12.9762,78800.0
2012-08-23 15:20:00,13.31,13.32,13.26,13.29,79300.0,12.9665,12.9762,12.9178,12.947,79300.0
2012-08-23 15:30:00,13.3,13.33,13.27,13.3,164400.0,12.9567,12.986,12.9275,12.9567,164400.0
2012-08-23 15:40:00,13.3,13.3,13.25,13.25,220800.0,12.9567,12.9567,12.908,12.908,220800.0
2012-08-23 15:50:00,13.25,13.26,13.22,13.25,378700.0,12.908,12.9178,12.8788,12.908,378700.0
2012-08-24 09:30:00,13.25,13.27,13.12,13.12,70400.0,12.908,12.9275,12.7814,12.7814,70400.0
2012-08-24 09:40:00,13.13,13.2,13.12,13.16,71900.0,12.7911,12.8593,12.7814,12.8204,71900.0
2012-08-24 09:50:00,13.17,13.23,13.15,13.16,52900.0,12.8301,12.8886,12.8106,12.8204,52900.0
2012-08-24 10:00:00,13.16,13.19,13.15,13.15,58800.0,12.8204,12.8496,12.8106,12.8106,58800.0
2012-08-24 10:10:00,13.15,13.21,13.14,13.21,221200.0,12.8106,12.8691,12.8009,12.8691,221200.0
2012-08-24 10:20:00,13.21,13.23,13.2,13.21,59000.0,12.8691,12.8886,12.8593,12.8691,59000.0
2012-08-24 10:30:00,13.21,13.26,13.21,13.25,180100.0,12.8691,12.9178,12.8691,12.908,180100.0
2012-08-24 10:40:00,13.25,13.32,13.25,13.27,64800.0,12.908,12.9762,12.908,12.9275,64800.0
2012-08-24 10:50:00,13.26,13.29,13.24,13.28,269300.0,12.9178,12.947,12.8983,12.9373,269300.0
2012-08-24 11:00:00,13.29,13.32,13.23,13.24,238800.0,12.947,12.9762,12.8886,12.8983,238800.0
2012-08-24 11:10:00,13.24,13.31,13.2,13.28,121600.0,12.8983,12.9665,12.8593,12.9373,121600.0
2012-08-24 11:20:00,13.29,13.3,13.27,13.28,40600.0,12.947,12.9567,12.9275,12.9373,40600.0
2012-08-24 11:30:00,13.27,13.3,13.25,13.25,32900.0,12.9275,12.9567,12.908,12.908,32900.0
2012-08-24 11:40:00,13.25,13.25,13.18,13.2,31200.0,12.908,12.908,12.8398,12.8593,31200.0
2012-08-24 11:50:00,13.2,13.21,13.2,13.21,23200.0,12.8593,12.8691,12.8593,12.8691,23200.0
2012-08-24 12:00:00,13.21,13.24,13.2,13.23,48900.0,12.8691,12.8983,12.8593,12.8886,48900.0
2012-08-24 12:10:00,13.22,13.25,13.22,13.23,41300.0,12.8788,12.908,12.8788,12.8886,41300.0
2012-08-24 12:20:00,13.24,13.29,13.24,13.29,86900.0,12.8983,12.947,12.8983,12.947,86900.0
2012-08-24 12:30:00,13.29,13.32,13.28,13.31,40500.0,12.947,12.9762,12.9373,12.9665,40500.0
2012-08-24 12:40:00,13.31,13.32,13.28,13.29,47700.0,12.9665,12.9762,12.9373,12.947,47700.0
2012-08-24 12:50:00,13.29,13.34,13.29,13.34,57500.0,12.947,12.9957,12.947,12.9957,57500.0
2012-08-24 13:00:00,13.34,13.35,13.33,13.35,25800.0,12.9957,13.0055,12.986,13.0055,25800.0
2012-08-24 13:10:00,13.34,13.36,13.33,13.35,49400.0,12.9957,13.0152,12.986,13.0055,49400.0
2012-08-24 13:20:00,13.34,13.37,13.34,13.37,48300.0,12.9957,13.0249,12.9957,13.0249,48300.0
2012-08-24 13:30:00,13.36,13.41,13.36,13.39,43500.0,13.0152,13.0639,13.0152,13.0444,43500.0
2012-08-24 13:40:00,13.39,13.44,13.38,13.39,102600.0,13.0444,13.0931,13.0347,13.0444,102600.0
2012-08-24 13:50:00,13.38,13.4,13.36,13.38,100000.0,13.0347,13.0542,13.0152,13.0347,100000.0
2012-08-24 14:00:00,13.38,13.38,13.36,13.37,50500.0,13.0347,13.0347,13.0152,13.0249,50500.0
2012-08-24 14:10:00,13.36,13.38,13.34,13.34,182500.0,13.0152,13.0347,12.9957,12.9957,182500.0
2012-08-24 14:20:00,13.34,13.36,13.31,13.32,109100.0,12.9957,13.0152,12.9665,12.9762,109100.0
2012-08-24 14:30:00,13.32,13.34,13.31,13.33,93400.0,12.9762,12.9957,12.9665,12.986,93400.0
2012-08-24 14:40:00,13.32,13.35,13.32,13.33,50500.0,12.9762,13.0055,12.9762,12.986,50500.0
2012-08-24 14:50:00,13.33,13.37,13.32,13.36,85100.0,12.986,13.0249,12.9762,13.0152,85100.0
2012-08-24 15:00:00,13.36,13.38,13.35,13.36,78000.0,13.0152,13.0347,13.0055,13.0152,78000.0
2012-08-24 15:10:00,13.36,13.38,13.35,13.35,91300.0,13.0152,13.0347,13.0055,13.0055,91300.0
2012-08-24 15:20:00,13.35,13.37,13.34,13.36,74200.0,13.0055,13.0249,12.9957,13.0152,74200.0
2012-08-24 15:30:00,13.35,13.36,13.31,13.31,144200.0,13.0055,13.0152,12.9665,12.9665,144200.0
2012-08-24 15:40:00,13.31,13.34,13.29,13.29,229900.0,12.9665,12.9957,12.947,12.947,229900.0
2012-08-24 15:50:00,13.29,13.33,13.28,13.32,291400.0,12.947,12.986,12.9373,12.9762,291400.0
2012-08-27 09:30:00,13.33,13.35,13.19,13.23,221600.0,12.986,13.0055,12.8496,12.8886,221600.0
2012-08-27 09:40:00,13.24,13.27,13.13,13.24,81100.0,12.8983,12.9275,12.7911,12.8983,81100.0
2012-08-27 09:50:00,13.24,13.24,13.15,13.21,118600.0,12.8983,12.8983,12.8106,12.8691,118600.0
2012-08-27 10:00:00,13.2,13.24,13.16,13.16,91200.0,12.8593,12.8983,12.8204,12.8204,91200.0
2012-08-27 10:10:00,13.17,13.23,13.12,13.18,135500.0,12.8301,12.8886,12.7814,12.8398,135500.0
2012-08-27 10:20:00,13.18,13.19,13.13,13.15,43900.0,12.8398,12.8496,12.7911,12.8106,43900.0
2012-08-27 10:30:00,13.15,13.16,13.13,13.15,37900.0,12.8106,12.8204,12.7911,12.8106,37900.0
2012-08-27 10:40:00,13.14,13.16,13.12,13.14,60500.0,12.8009,12.8204,12.7814,12.8009,60500.0
2012-08-27 10:50:00,13.14,13.15,13.11,13.15,79400.0,12.8009,12.8106,12.7717,12.8106,79400.0
2012-08-27 11:00:00,13.14,13.17,13.13,13.15,58600.0,12.8009,12.8301,12.7911,12.8106,58600.0
2012-08-27 11:10:00,13.14,13.19,13.13,13.17,63900.0,12.8009,12.8496,12.7911,12.8301,63900.0
2012-08-27 11:20:00,13.17,13.17,13.12,13.13,118000.0,12.8301,12.8301,12.7814,12.7911,118000.0
2012-08-27 11:30:00,13.13,13.14,13.06,13.1,131500.0,12.7911,12.8009,12.7229,12.7619,131500.0
2012-08-27 11:40:00,13.1,13.12,13.09,13.12,58800.0,12.7619,12.7814,12.7522,12.7814,58800.0
2012-08-27 11:50:00,13.12,13.12,13.05,13.05,41900.0,12.7814,12.7814,12.7132,12.7132,41900.0
2012-08-27 12:00:00,13.06,13.07,13.01,13.01,71700.0,12.7229,12.7327,12.6742,12.6742,71700.0
2012-08-27 12:10:00,13.01,13.02,13.0,13.0,54000.0,12.6742,12.684,12.6645,12.6645,54000.0
2012-08-27 12:20:00,13.0,13.02,12.99,13.0,148600.0,12.6645,12.684,12.6547,12.6645,148600.0
2012-08-27 12:30:00,13.01,13.08,13.0,13.07,70400.0,12.6742,12.7424,12.6645,12.7327,70400.0
2012-08-27 12:40:00,13.06,13.07,13.05,13.06,33800.0,12.7229,12.7327,12.7132,12.7229,33800.0
2012-08-27 12:50:00,13.05,13.06,13.04,13.04,63300.0,12.7132,12.7229,12.7035,12.7035,63300.0
2012-08-27 13:00:00,13.04,13.04,13.02,13.03,25100.0,12.7035,12.7035,12.684,12.6937,25100.0
2012-08-27 13:10:00,13.03,13.05,13.02,13.03,37900.0,12.6937,12.7132,12.684,12.6937,37900.0
2012-08-27 13:20:00,13.03,13.05,13.02,13.02,95300.0,12.6937,12.7132,12.684,12.684,95300.0
2012-08-27 13:30:00,13.03,13.03,12.98,13.01,57500.0,12.6937,12.6937,12.645,12.6742,57500.0
2012-08-27 13:40:00,13.0,13.02,12.97,12.99,229300.0,12.6645,12.684,12.6353,12.6547,229300.0
2012-08-27 13:50:00,12.99,13.02,12.99,13.02,109400.0,12.6547,12.684,12.6547,12.684,109400.0
2012-08-27 14:00:00,13.01,13.02,13.0,13.0,59000.0,12.6742,12.684,12.6645,12.6645,59000.0
2012-08-27 14:10:00,13.01,13.01,12.96,13.0,117400.0,12.6742,12.6742,12.6255,12.6645,117400.0
2012-08-27 14:20:00,13.0,13.01,12.99,13.0,30200.0,12.6645,12.6742,12.6547,12.6645,30200.0
2012-08-27 14:30:00,13.0,13.01,13.0,13.01,46600.0,12.6645,12.6742,12.6645,12.6742,46600.0
2012-08-27 14:40:00,13.0,13.0,12.98,12.98,91000.0,12.6645,12.6645,12.645,12.645,91000.0
2012-08-27 14:50:00,12.99,13.0,12.98,12.98,47800.0,12.6547,12.6645,12.645,12.645,47800.0
2012-08-27 15:00:00,12.98,12.99,12.97,12.97,92300.0,12.645,12.6547,12.6353,12.6353,92300.0
2012-08-27 15:10:00,12.98,12.98,12.96,12.96,76400.0,12.645,12.645,12.6255,12.6255,76400.0
2012-08-27 15:20:00,12.96,12.97,12.92,12.92,181700.0,12.6255,12.6353,12.5866,12.5866,181700.0
2012-08-27 15:30:00,12.92,13.0,12.91,12.98,286900.0,12.5866,12.6645,12.5768,12.645,286900.0
2012-08-27 15:40:00,12.98,12.98,12.97,12.97,223100.0,12.645,12.645,12.6353,12.6353,223100.0
2012-08-27 15:50:00,12.97,12.98,12.9,12.93,390600.0,12.6353,12.645,12.5671,12.5963,390600.0
2012-08-28 09:30:00,13.1,13.1,12.93,13.01,150900.0,12.7619,12.7619,12.5963,12.6742,150900.0
2012-08-28 09:40:00,13.01,13.09,13.0,13.05,99800.0,12.6742,12.7522,12.6645,12.7132,99800.0
2012-08-28 09:50:00,13.05,13.06,12.91,12.94,169900.0,12.7132,12.7229,12.5768,12.606,169900.0
2012-08-28 10:00:00,12.94,12.99,12.89,12.98,127700.0,12.606,12.6547,12.5573,12.645,127700.0
2012-08-28 10:10:00,12.99,13.03,12.99,13.03,75100.0,12.6547,12.6937,12.6547,12.6937,75100.0
2012-08-28 10:20:00,13.02,13.07,13.02,13.05,41400.0,12.684,12.7327,12.684,12.7132,41400.0
2012-08-28 10:30:00,13.05,13.07,13.01,13.04,58900.0,12.7132,12.7327,12.6742,12.7035,58900.0
2012-08-28 10:40:00,13.04,13.05,13.0,13.04,50100.0,12.7035,12.7132,12.6645,12.7035,50100.0
2012-08-28 10:50:00,13.04,13.09,13.02,13.03,93600.0,12.7035,12.7522,12.684,12.6937,93600.0
2012-08-28 11:00:00,13.02,13.02,12.99,13.0,88100.0,12.684,12.684,12.6547,12.6645,88100.0
2012-08-28 11:10:00,12.99,13.0,12.92,12.96,57800.0,12.6547,12.6645,12.5866,12.6255,57800.0
2012-08-28 11:20:00,12.96,12.98,12.95,12.95,42000.0,12.6255,12.645,12.6158,12.6158,42000.0
2012-08-28 11:30:00,12.95,12.98,12.92,12.96,94900.0,12.6158,12.645,12.5866,12.6255,94900.0
2012-08-28 11:40:00,12.96,12.96,12.93,12.94,63100.0,12.6255,12.6255,12.5963,12.606,63100.0
2012-08-28 11:50:00,12.94,12.96,12.93,12.95,82800.0,12.606,12.6255,12.5963,12.6158,82800.0
2012-08-28 12:00:00,12.96,12.99,12.95,12.95,196200.0,12.6255,12.6547,12.6158,12.6158,196200.0
2012-08-28 12:10:00,12.95,12.96,12.94,12.96,77300.0,12.6158,12.6255,12.606,12.6255,77300.0
2012-08-28 12:20:00,12.96,12.96,12.95,12.96,22300.0,12.6255,12.6255,12.6158,12.6255,22300.0
2012-08-28 12:30:00,12.95,12.96,12.95,12.96,55300.0,12.6158,12.6255,12.6158,12.6255,55300.0
2012-08-28 12:40:00,12.95,12.97,12.95,12.96,57900.0,12.6158,12.6353,12.6158,12.6255,57900.0
2012-08-28 12:50:00,12.95,12.98,12.95,12.96,52100.0,12.6158,12.645,12.6158,12.6255,52100.0
2012-08-28 13:00:00,12.97,12.97,12.9,12.93,126800.0,12.6353,12.6353,12.5671,12.5963,126800.0
2012-08-28 13:10:00,12.92,12.93,12.92,12.93,19700.0,12.5866,12.5963,12.5866,12.5963,19700.0
2012-08-28 13:20:00,12.92,12.95,12.92,12.93,51700.0,12.5866,12.6158,12.5866,12.5963,51700.0
2012-08-28 13:30:00,12.93,12.94,12.92,12.93,58000.0,12.5963,12.606,12.5866,12.5963,58000.0
2012-08-28 13:40:00,12.92,12.93,12.89,12.91,47400.0,12.5866,12.5963,12.5573,12.5768,47400.0
2012-08-28 13:50:00,12.91,12.91,12.87,12.89,81500.0,12.5768,12.5768,12.5378,12.5573,81500.0
2012-08-28 14:00:00,12.89,12.91,12.88,12.89,58200.0,12.5573,12.5768,12.5476,12.5573,58200.0
2012-08-28 14:10:00,12.89,12.91,12.88,12.91,35300.0,12.5573,12.5768,12.5476,12.5768,35300.0
2012-08-28 14:20:00,12.91,12.93,12.9,12.93,23100.0,12.5768,12.5963,12.5671,12.5963,23100.0
2012-08-28 14:30:00,12.92,12.94,12.92,12.94,28900.0,12.5866,12.606,12.5866,12.606,28900.0
2012-08-28 14:40:00,12.94,12.94,12.88,12.89,73800.0,12.606,12.606,12.5476,12.5573,73800.0
2012-08-28 14:50:00,12.89,12.89,12.85,12.88,92300.0,12.5573,12.5573,12.5184,12.5476,92300.0
2012-08-28 15:00:00,12.89,12.94,12.89,12.94,90700.0,12.5573,12.606,12.5573,12.606,90700.0
2012-08-28 15:10:00,12.94,12.95,12.9,12.91,100900.0,12.606,12.6158,12.5671,12.5768,100900.0
2012-08-28 15:20:00,12.91,12.94,12.9,12.91,93900.0,12.5768,12.606,12.5671,12.5768,93900.0
2012-08-28 15:30:00,12.92,12.94,12.88,12.9,327600.0,12.5866,12.606,12.5476,12.5671,327600.0
2012-08-28 15:40:00,12.9,12.9,12.82,12.84,251100.0,12.5671,12.5671,12.4891,12.5086,251100.0
2012-08-28 15:50:00,12.83,12.85,12.79,12.84,575600.0,12.4989,12.5184,12.4599,12.5086,575600.0
2012-08-29 09:30:00,12.9,13.01,12.82,12.97,148800.0,12.5671,12.6742,12.4891,12.6353,148800.0
2012-08-29 09:40:00,12.97,12.97,12.88,12.93,117900.0,12.6353,12.6353,12.5476,12.5963,117900.0
2012-08-29 09:50:00,12.94,12.95,12.81,12.85,249900.0,12.606,12.6158,12.4794,12.5184,249900.0
2012-08-29 10:00:00,12.85,12.9,12.83,12.89,55800.0,12.5184,12.5671,12.4989,12.5573,55800.0
2012-08-29 10:10:00,12.9,12.94,12.89,12.91,84800.0,12.5671,12.606,12.5573,12.5768,84800.0
2012-08-29 10:20:00,12.91,12.93,12.89,12.91,55600.0,12.5768,12.5963,12.5573,12.5768,55600.0
2012-08-29 10:30:00,12.92,12.93,12.86,12.88,85900.0,12.5866,12.5963,12.5281,12.5476,85900.0
2012-08-29 10:40:00,12.87,12.87,12.81,12.82,98600.0,12.5378,12.5378,12.4794,12.4891,98600.0
2012-08-29 10:50:00,12.81,12.83,12.79,12.83,61100.0,12.4794,12.4989,12.4599,12.4989,61100.0
2012-08-29 11:00:00,12.82,12.83,12.75,12.75,41900.0,12.4891,12.4989,12.4209,12.4209,41900.0
2012-08-29 11:10:00,12.75,12.76,12.73,12.76,45700.0,12.4209,12.4307,12.4015,12.4307,45700.0
2012-08-29 11:20:00,12.75,12.76,12.75,12.75,43800.0,12.4209,12.4307,12.4209,12.4209,43800.0
2012-08-29 11:30:00,12.75,12.79,12.74,12.79,84000.0,12.4209,12.4599,12.4112,12.4599,84000.0
2012-08-29 11:40:00,12.79,12.8,12.78,12.79,23300.0,12.4599,12.4697,12.4502,12.4599,23300.0
2012-08-29 11:50:00,12.79,12.8,12.72,12.73,48100.0,12.4599,12.4697,12.3917,12.4015,48100.0
2012-08-29 12:00:00,12.73,12.74,12.68,12.7,72600.0,12.4015,12.4112,12.3528,12.3722,72600.0
2012-08-29 12:10:00,12.7,12.71,12.66,12.66,26300.0,12.3722,12.382,12.3333,12.3333,26300.0
2012-08-29 12:20:00,12.66,12.68,12.64,12.67,51200.0,12.3333,12.3528,12.3138,12.343,51200.0
2012-08-29 12:30:00,12.68,12.74,12.67,12.74,33900.0,12.3528,12.4112,12.343,12.4112,33900.0
2012-08-29 12:40:00,12.73,12.77,12.73,12.75,86700.0,12.4015,12.4404,12.4015,12.4209,86700.0
2012-08-29 12:50:00,12.75,12.76,12.75,12.75,5400.0,12.4209,12.4307,12.4209,12.4209,5400.0
2012-08-29 13:00:00,12.75,12.77,12.73,12.74,42800.0,12.4209,12.4404,12.4015,12.4112,42800.0
2012-08-29 13:10:00,12.75,12.78,12.75,12.77,52000.0,12.4209,12.4502,12.4209,12.4404,52000.0
2012-08-29 13:20:00,12.77,12.79,12.76,12.77,46400.0,12.4404,12.4599,12.4307,12.4404,46400.0
2012-08-29 13:30:00,12.77,12.78,12.75,12.76,34300.0,12.4404,12.4502,12.4209,12.4307,34300.0
2012-08-29 13:40:00,12.77,12.8,12.77,12.8,44300.0,12.4404,12.4697,12.4404,12.4697,44300.0
2012-08-29 13:50:00,12.8,12.8,12.75,12.76,56900.0,12.4697,12.4697,12.4209,12.4307,56900.0
2012-08-29 14:00:00,12.77,12.77,12.75,12.75,30300.0,12.4404,12.4404,12.4209,12.4209,30300.0
2012-08-29 14:10:00,12.75,12.79,12.75,12.77,41500.0,12.4209,12.4599,12.4209,12.4404,41500.0
2012-08-29 14:20:00,12.78,12.81,12.78,12.81,44300.0,12.4502,12.4794,12.4502,12.4794,44300.0
2012-08-29 14:30:00,12.81,12.86,12.8,12.85,73800.0,12.4794,12.5281,12.4697,12.5184,73800.0
2012-08-29 14:40:00,12.85,12.87,12.84,12.87,36000.0,12.5184,12.5378,12.5086,12.5378,36000.0
2012-08-29 14:50:00,12.86,12.86,12.84,12.85,63800.0,12.5281,12.5281,12.5086,12.5184,63800.0
2012-08-29 15:00:00,12.85,12.86,12.85,12.86,31800.0,12.5184,12.5281,12.5184,12.5281,31800.0
2012-08-29 15:10:00,12.86,12.87,12.85,12.86,58900.0,12.5281,12.5378,12.5184,12.5281,58900.0
2012-08-29 15:20:00,12.85,12.88,12.85,12.87,50900.0,12.5184,12.5476,12.5184,12.5378,50900.0
2012-08-29 15:30:00,12.87,12.88,12.84,12.84,91400.0,12.5378,12.5476,12.5086,12.5086,91400.0
2012-08-29 15:40:00,12.84,12.87,12.84,12.87,118600.0,12.5086,12.5378,12.5086,12.5378,118600.0
2012-08-29 15:50:00,12.86,12.87,12.83,12.84,211900.0,12.5281,12.5378,12.4989,12.5086,211900.0
2012-08-30 09:30:00,12.8,12.86,12.7,12.82,127700.0,12.4697,12.5281,12.3722,12.4891,127700.0
2012-08-30 09:40:00,12.81,12.86,12.77,12.86,51900.0,12.4794,12.5281,12.4404,12.5281,51900.0
2012-08-30 09:50:00,12.87,12.91,12.81,12.9,241400.0,12.5378,12.5768,12.4794,12.5671,241400.0
2012-08-30 10:00:00,12.9,12.9,12.83,12.87,87300.0,12.5671,12.5671,12.4989,12.5378,87300.0
2012-08-30 10:10:00,12.86,12.9,12.85,12.89,49800.0,12.5281,12.5671,12.5184,12.5573,49800.0
2012-08-30 10:20:00,12.9,12.9,12.78,12.81,143500.0,12.5671,12.5671,12.4502,12.4794,143500.0
2012-08-30 10:30:00,12.81,12.81,12.76,12.78,68800.0,12.4794,12.4794,12.4307,12.4502,68800.0
2012-08-30 10:40:00,12.77,12.83,12.75,12.82,124000.0,12.4404,12.4989,12.4209,12.4891,124000.0
2012-08-30 10:50:00,12.82,12.84,12.77,12.84,136100.0,12.4891,12.5086,12.4404,12.5086,136100.0
2012-08-30 11:00:00,12.83,12.86,12.83,12.86,31200.0,12.4989,12.5281,12.4989,12.5281,31200.0
2012-08-30 11:10:00,12.86,12.87,12.83,12.87,68900.0,12.5281,12.5378,12.4989,12.5378,68900.0
2012-08-30 11:20:00,12.87,12.88,12.86,12.88,53800.0,12.5378,12.5476,12.5281,12.5476,53800.0
2012-08-30 11:30:00,12.88,12.94,12.87,12.92,157900.0,12.5476,12.606,12.5378,12.5866,157900.0
2012-08-30 11:40:00,12.92,12.97,12.91,12.96,153100.0,12.5866,12.6353,12.5768,12.6255,153100.0
2012-08-30 11:50:00,12.96,13.01,12.96,13.01,68000.0,12.6255,12.6742,12.6255,12.6742,68000.0
2012-08-30 12:00:00,13.0,13.01,12.99,13.01,72300.0,12.6645,12.6742,12.6547,12.6742,72300.0
2012-08-30 12:10:00,13.0,13.01,12.99,13.01,61000.0,12.6645,12.6742,12.6547,12.6742,61000.0
2012-08-30 12:20:00,13.0,13.01,12.99,13.0,84200.0,12.6645,12.6742,12.6547,12.6645,84200.0
2012-08-30 12:30:00,13.0,13.03,12.99,13.01,75900.0,12.6645,12.6937,12.6547,12.6742,75900.0
2012-08-30 12:40:00,13.01,13.02,13.0,13.02,67000.0,12.6742,12.684,12.6645,12.684,67000.0
2012-08-30 12:50:00,13.01,13.02,13.01,13.02,16200.0,12.6742,12.684,12.6742,12.684,16200.0
2012-08-30 13:00:00,13.02,13.02,13.01,13.02,45900.0,12.684,12.684,12.6742,12.684,45900.0
2012-08-30 13:10:00,13.01,13.05,13.01,13.04,108900.0,12.6742,12.7132,12.6742,12.7035,108900.0
2012-08-30 13:20:00,13.04,13.04,13.01,13.02,55000.0,12.7035,12.7035,12.6742,12.684,55000.0
2012-08-30 13:30:00,13.02,13.03,12.99,12.99,93900.0,12.684,12.6937,12.6547,12.6547,93900.0
2012-08-30 13:40:00,12.99,13.03,12.99,13.02,97700.0,12.6547,12.6937,12.6547,12.684,97700.0
2012-08-30 13:50:00,13.02,13.02,13.01,13.02,50600.0,12.684,12.684,12.6742,12.684,50600.0
2012-08-30 14:00:00,13.02,13.11,13.01,13.08,189900.0,12.684,12.7717,12.6742,12.7424,189900.0
2012-08-30 14:10:00,13.07,13.11,13.07,13.1,78900.0,12.7327,12.7717,12.7327,12.7619,78900.0
2012-08-30 14:20:00,13.1,13.12,13.1,13.11,93200.0,12.7619,12.7814,12.7619,12.7717,93200.0
2012-08-30 14:30:00,13.1,13.11,13.08,13.1,100200.0,12.7619,12.7717,12.7424,12.7619,100200.0
2012-08-30 14:40:00,13.1,13.1,13.06,13.07,101100.0,12.7619,12.7619,12.7229,12.7327,101100.0
2012-08-30 14:50:00,13.07,13.09,13.07,13.09,54100.0,12.7327,12.7522,12.7327,12.7522,54100.0
2012-08-30 15:00:00,13.09,13.09,13.03,13.04,156600.0,12.7522,12.7522,12.6937,12.7035,156600.0
2012-08-30 15:10:00,13.04,13.04,13.02,13.03,99400.0,12.7035,12.7035,12.684,12.6937,99400.0
2012-08-30 15:20:00,13.02,13.04,13.02,13.03,91300.0,12.684,12.7035,12.684,12.6937,91300.0
2012-08-30 15:30:00,13.03,13.03,13.0,13.0,133600.0,12.6937,12.6937,12.6645,12.6645,133600.0
2012-08-30 15:40:00,13.0,13.05,12.96,12.99,303800.0,12.6645,12.7132,12.6255,12.6547,303800.0
2012-08-30 15:50:00,12.99,13.03,12.98,13.0,461800.0,12.6547,12.6937,12.645,12.6645,461800.0
2012-08-31 09:30:00,12.7,12.89,12.7,12.87,465300.0,12.3722,12.5573,12.3722,12.5378,465300.0
2012-08-31 09:40:00,12.88,12.88,12.71,12.71,160300.0,12.5476,12.5476,12.382,12.382,160300.0
2012-08-31 09:50:00,12.71,12.73,12.7,12.7,92800.0,12.382,12.4015,12.3722,12.3722,92800.0
2012-08-31 10:00:00,12.7,12.74,12.57,12.61,407400.0,12.3722,12.4112,12.2456,12.2846,407400.0
2012-08-31 10:10:00,12.61,13.1,12.61,13.05,745100.0,12.2846,12.7619,12.2846,12.7132,745100.0
2012-08-31 10:20:00,13.05,13.19,12.99,12.99,249400.0,12.7132,12.8496,12.6547,12.6547,249400.0
2012-08-31 10:30:00,12.99,13.1,12.93,12.95,208700.0,12.6547,12.7619,12.5963,12.6158,208700.0
2012-08-31 10:40:00,12.95,13.04,12.95,12.97,122500.0,12.6158,12.7035,12.6158,12.6353,122500.0
2012-08-31 10:50:00,12.98,13.08,12.97,13.04,122500.0,12.645,12.7424,12.6353,12.7035,122500.0
2012-08-31 11:00:00,13.05,13.17,13.05,13.17,212900.0,12.7132,12.8301,12.7132,12.8301,212900.0
2012-08-31 11:10:00,13.16,13.21,13.15,13.16,127200.0,12.8204,12.8691,12.8106,12.8204,127200.0
2012-08-31 11:20:00,13.16,13.19,13.12,13.13,82300.0,12.8204,12.8496,12.7814,12.7911,82300.0
2012-08-31 11:30:00,13.14,13.18,13.14,13.17,52800.0,12.8009,12.8398,12.8009,12.8301,52800.0
2012-08-31 11:40:00,13.18,13.21,13.17,13.2,103400.0,12.8398,12.8691,12.8301,12.8593,103400.0
2012-08-31 11:50:00,13.2,13.24,13.16,13.16,97100.0,12.8593,12.8983,12.8204,12.8204,97100.0
2012-08-31 12:00:00,13.16,13.16,13.09,13.11,149700.0,12.8204,12.8204,12.7522,12.7717,149700.0
2012-08-31 12:10:00,13.1,13.16,13.1,13.15,101200.0,12.7619,12.8204,12.7619,12.8106,101200.0
2012-08-31 12:20:00,13.15,13.24,13.15,13.24,128600.0,12.8106,12.8983,12.8106,12.8983,128600.0
2012-08-31 12:30:00,13.23,13.26,13.19,13.25,130500.0,12.8886,12.9178,12.8496,12.908,130500.0
2012-08-31 12:40:00,13.24,13.38,13.24,13.35,225200.0,12.8983,13.0347,12.8983,13.0055,225200.0
2012-08-31 12:50:00,13.36,13.46,13.32,13.44,259700.0,13.0152,13.1126,12.9762,13.0931,259700.0
2012-08-31 13:00:00,13.44,13.44,13.31,13.32,158400.0,13.0931,13.0931,12.9665,12.9762,158400.0
2012-08-31 13:10:00,13.31,13.31,13.26,13.26,109200.0,12.9665,12.9665,12.9178,12.9178,109200.0
2012-08-31 13:20:00,13.26,13.35,13.26,13.31,114200.0,12.9178,13.0055,12.9178,12.9665,114200.0
2012-08-31 13:30:00,13.31,13.37,13.29,13.32,91200.0,12.9665,13.0249,12.947,12.9762,91200.0
2012-08-31 13:40:00,13.32,13.35,13.29,13.29,140200.0,12.9762,13.0055,12.947,12.947,140200.0
2012-08-31 13:50:00,13.29,13.32,13.26,13.27,70500.0,12.947,12.9762,12.9178,12.9275,70500.0
2012-08-31 14:00:00,13.27,13.31,13.27,13.29,54300.0,12.9275,12.9665,12.9275,12.947,54300.0
2012-08-31 14:10:00,13.28,13.3,13.23,13.3,87700.0,12.9373,12.9567,12.8886,12.9567,87700.0
2012-08-31 14:20:00,13.31,13.36,13.28,13.36,92100.0,12.9665,13.0152,12.9373,13.0152,92100.0
2012-08-31 14:30:00,13.36,13.4,13.35,13.39,113400.0,13.0152,13.0542,13.0055,13.0444,113400.0
2012-08-31 14:40:00,13.39,13.43,13.34,13.42,304300.0,13.0444,13.0834,12.9957,13.0737,304300.0
2012-08-31 14:50:00,13.42,13.53,13.41,13.51,246900.0,13.0737,13.1808,13.0639,13.1613,246900.0
2012-08-31 15:00:00,13.5,13.51,13.37,13.37,193200.0,13.1516,13.1613,13.0249,13.0249,193200.0
2012-08-31 15:10:00,13.37,13.38,13.32,13.37,175400.0,13.0249,13.0347,12.9762,13.0249,175400.0
2012-08-31 15:20:00,13.38,13.38,13.29,13.33,236000.0,13.0347,13.0347,12.947,12.986,236000.0
2012-08-31 15:30:00,13.33,13.36,13.27,13.36,276900.0,12.986,13.0152,12.9275,13.0152,276900.0
2012-08-31 15:40:00,13.36,13.37,13.32,13.37,253700.0,13.0152,13.0249,12.9762,13.0249,253700.0
2012-08-31 15:50:00,13.36,13.36,13.31,13.33,512400.0,13.0152,13.0152,12.9665,12.986,512400.0
2012-09-04 09:30:00,13.22,13.29,12.93,12.93,251400.0,12.8788,12.947,12.5963,12.5963,251400.0
2012-09-04 09:40:00,12.93,13.07,12.92,13.07,188500.0,12.5963,12.7327,12.5866,12.7327,188500.0
2012-09-04 09:50:00,13.07,13.09,13.02,13.03,168700.0,12.7327,12.7522,12.684,12.6937,168700.0
2012-09-04 10:00:00,13.03,13.03,12.83,12.83,273200.0,12.6937,12.6937,12.4989,12.4989,273200.0
2012-09-04 10:10:00,12.83,12.85,12.78,12.83,213700.0,12.4989,12.5184,12.4502,12.4989,213700.0
2012-09-04 10:20:00,12.83,12.86,12.79,12.8,90800.0,12.4989,12.5281,12.4599,12.4697,90800.0
2012-09-04 10:30:00,12.79,12.92,12.75,12.9,231400.0,12.4599,12.5866,12.4209,12.5671,231400.0
2012-09-04 10:40:00,12.9,12.9,12.78,12.79,122100.0,12.5671,12.5671,12.4502,12.4599,122100.0
2012-09-04 10:50:00,12.79,12.81,12.72,12.76,155600.0,12.4599,12.4794,12.3917,12.4307,155600.0
2012-09-04 11:00:00,12.75,12.82,12.73,12.79,132500.0,12.4209,12.4891,12.4015,12.4599,132500.0
2012-09-04 11:10:00,12.8,12.84,12.79,12.82,80300.0,12.4697,12.5086,12.4599,12.4891,80300.0
2012-09-04 11:20:00,12.83,12.85,12.82,12.85,65900.0,12.4989,12.5184,12.4891,12.5184,65900.0
2012-09-04 11:30:00,12.85,12.85,12.8,12.8,118700.0,12.5184,12.5184,12.4697,12.4697,118700.0
2012-09-04 11:40:00,12.81,12.86,12.79,12.86,167500.0,12.4794,12.5281,12.4599,12.5281,167500.0
2012-09-04 11:50:00,12.86,12.93,12.85,12.91,129900.0,12.5281,12.5963,12.5184,12.5768,129900.0
2012-09-04 12:00:00,12.91,12.93,12.89,12.89,136400.0,12.5768,12.5963,12.5573,12.5573,136400.0
2012-09-04 12:10:00,12.89,12.93,12.89,12.91,64100.0,12.5573,12.5963,12.5573,12.5768,64100.0
2012-09-04 12:20:00,12.9,12.91,12.8,12.8,54900.0,12.5671,12.5768,12.4697,12.4697,54900.0
2012-09-04 12:30:00,12.81,12.81,12.79,12.79,72400.0,12.4794,12.4794,12.4599,12.4599,72400.0
2012-09-04 12:40:00,12.79,12.84,12.79,12.82,63400.0,12.4599,12.5086,12.4599,12.4891,63400.0
2012-09-04 12:50:00,12.82,12.82,12.81,12.81,42800.0,12.4891,12.4891,12.4794,12.4794,42800.0
2012-09-04 13:00:00,12.82,12.88,12.81,12.85,106400.0,12.4891,12.5476,12.4794,12.5184,106400.0
2012-09-04 13:10:00,12.85,12.87,12.85,12.86,38600.0,12.5184,12.5378,12.5184,12.5281,38600.0
2012-09-04 13:20:00,12.87,12.93,12.87,12.89,103700.0,12.5378,12.5963,12.5378,12.5573,103700.0
2012-09-04 13:30:00,12.89,12.9,12.86,12.88,103900.0,12.5573,12.5671,12.5281,12.5476,103900.0
2012-09-04 13:40:00,12.88,12.89,12.86,12.89,82100.0,12.5476,12.5573,12.5281,12.5573,82100.0
2012-09-04 13:50:00,12.89,12.89,12.87,12.88,76000.0,12.5573,12.5573,12.5378,12.5476,76000.0
2012-09-04 14:00:00,12.88,13.0,12.88,12.98,121700.0,12.5476,12.6645,12.5476,12.645,121700.0
2012-09-04 14:10:00,12.99,13.02,12.98,13.01,63200.0,12.6547,12.684,12.645,12.6742,63200.0
2012-09-04 14:20:00,13.01,13.04,12.99,13.02,109100.0,12.6742,12.7035,12.6547,12.684,109100.0
2012-09-04 14:30:00,13.01,13.12,13.01,13.09,146300.0,12.6742,12.7814,12.6742,12.7522,146300.0
2012-09-04 14:40:00,13.09,13.09,13.05,13.06,58200.0,12.7522,12.7522,12.7132,12.7229,58200.0
2012-09-04 14:50:00,13.06,13.07,13.01,13.01,94200.0,12.7229,12.7327,12.6742,12.6742,94200.0
2012-09-04 15:00:00,13.02,13.02,13.01,13.01,34200.0,12.684,12.684,12.6742,12.6742,34200.0
2012-09-04 15:10:00,13.01,13.02,12.96,13.01,145100.0,12.6742,12.684,12.6255,12.6742,145100.0
2012-09-04 15:20:00,13.0,13.06,13.0,13.06,148000.0,12.6645,12.7229,12.6645,12.7229,148000.0
2012-09-04 15:30:00,13.07,13.07,13.03,13.05,215200.0,12.7327,12.7327,12.6937,12.7132,215200.0
2012-09-04 15:40:00,13.04,13.08,13.03,13.07,272600.0,12.7035,12.7424,12.6937,12.7327,272600.0
2012-09-04 15:50:00,13.07,13.07,13.02,13.03,394200.0,12.7327,12.7327,12.684,12.6937,394200.0
2012-09-05 09:30:00,12.91,13.09,12.87,12.97,163200.0,12.5768,12.7522,12.5378,12.6353,163200.0
2012-09-05 09:40:00,12.97,12.97,12.88,12.95,117600.0,12.6353,12.6353,12.5476,12.6158,117600.0
2012-09-05 09:50:00,12.95,13.01,12.9,13.0,82800.0,12.6158,12.6742,12.5671,12.6645,82800.0
2012-09-05 10:00:00,13.0,13.06,12.99,13.02,95700.0,12.6645,12.7229,12.6547,12.684,95700.0
2012-09-05 10:10:00,13.01,13.14,13.01,13.1,147000.0,12.6742,12.8009,12.6742,12.7619,147000.0
2012-09-05 10:20:00,13.09,13.19,13.08,13.19,141900.0,12.7522,12.8496,12.7424,12.8496,141900.0
2012-09-05 10:30:00,13.19,13.2,13.11,13.17,155500.0,12.8496,12.8593,12.7717,12.8301,155500.0
2012-09-05 10:40:00,13.18,13.19,13.07,13.08,93200.0,12.8398,12.8496,12.7327,12.7424,93200.0
2012-09-05 10:50:00,13.07,13.1,13.04,13.08,134600.0,12.7327,12.7619,12.7035,12.7424,134600.0
2012-09-05 11:00:00,13.07,13.11,13.05,13.11,145600.0,12.7327,12.7717,12.7132,12.7717,145600.0
2012-09-05 11:10:00,13.1,13.13,13.1,13.13,76100.0,12.7619,12.7911,12.7619,12.7911,76100.0
2012-09-05 11:20:00,13.14,13.16,13.1,13.16,70600.0,12.8009,12.8204,12.7619,12.8204,70600.0
2012-09-05 11:30:00,13.15,13.2,13.14,13.17,77000.0,12.8106,12.8593,12.8009,12.8301,77000.0
2012-09-05 11:40:00,13.17,13.18,13.11,13.13,54400.0,12.8301,12.8398,12.7717,12.7911,54400.0
2012-09-05 11:50:00,13.14,13.14,13.09,13.1,52300.0,12.8009,12.8009,12.7522,12.7619,52300.0
2012-09-05 12:00:00,13.09,13.13,13.07,13.13,60300.0,12.7522,12.7911,12.7327,12.7911,60300.0
2012-09-05 12:10:00,13.14,13.15,13.13,13.15,53400.0,12.8009,12.8106,12.7911,12.8106,53400.0
2012-09-05 12:20:00,13.15,13.15,13.14,13.14,29900.0,12.8106,12.8106,12.8009,12.8009,29900.0
2012-09-05 12:30:00,13.15,13.17,13.1,13.1,88100.0,12.8106,12.8301,12.7619,12.7619,88100.0
2012-09-05 12:40:00,13.11,13.14,13.1,13.14,29600.0,12.7717,12.8009,12.7619,12.8009,29600.0
2012-09-05 12:50:00,13.13,13.14,13.11,13.13,51900.0,12.7911,12.8009,12.7717,12.7911,51900.0
2012-09-05 13:00:00,13.13,13.13,13.11,13.11,34900.0,12.7911,12.7911,12.7717,12.7717,34900.0
2012-09-05 13:10:00,13.12,13.13,13.1,13.1,69300.0,12.7814,12.7911,12.7619,12.7619,69300.0
2012-09-05 13:20:00,13.11,13.12,13.1,13.12,32000.0,12.7717,12.7814,12.7619,12.7814,32000.0
2012-09-05 13:30:00,13.11,13.12,13.05,13.11,163700.0,12.7717,12.7814,12.7132,12.7717,163700.0
2012-09-05 13:40:00,13.11,13.12,13.08,13.11,102100.0,12.7717,12.7814,12.7424,12.7717,102100.0
2012-09-05 13:50:00,13.11,13.15,13.1,13.15,71800.0,12.7717,12.8106,12.7619,12.8106,71800.0
2012-09-05 14:00:00,13.14,13.15,13.1,13.12,92000.0,12.8009,12.8106,12.7619,12.7814,92000.0
2012-09-05 14:10:00,13.12,13.13,13.11,13.12,42000.0,12.7814,12.7911,12.7717,12.7814,42000.0
2012-09-05 14:20:00,13.12,13.15,13.12,13.15,31100.0,12.7814,12.8106,12.7814,12.8106,31100.0
2012-09-05 14:30:00,13.15,13.16,13.14,13.16,41200.0,12.8106,12.8204,12.8009,12.8204,41200.0
2012-09-05 14:40:00,13.15,13.16,13.15,13.15,37400.0,12.8106,12.8204,12.8106,12.8106,37400.0
2012-09-05 14:50:00,13.16,13.19,13.15,13.18,69700.0,12.8204,12.8496,12.8106,12.8398,69700.0
2012-09-05 15:00:00,13.18,13.2,13.15,13.17,95500.0,12.8398,12.8593,12.8106,12.8301,95500.0
2012-09-05 15:10:00,13.17,13.17,13.15,13.16,71100.0,12.8301,12.8301,12.8106,12.8204,71100.0
2012-09-05 15:20:00,13.15,13.16,13.15,13.15,62800.0,12.8106,12.8204,12.8106,12.8106,62800.0
2012-09-05 15:30:00,13.16,13.19,13.14,13.18,166500.0,12.8204,12.8496,12.8009,12.8398,166500.0
2012-09-05 15:40:00,13.18,13.2,13.15,13.18,181400.0,12.8398,12.8593,12.8106,12.8398,181400.0
2012-09-05 15:50:00,13.17,13.17,13.14,13.15,173600.0,12.8301,12.8301,12.8009,12.8106,173600.0
2012-09-06 09:30:00,13.33,13.58,13.23,13.58,239000.0,12.986,13.2295,12.8886,13.2295,239000.0
2012-09-06 09:40:00,13.57,13.65,13.54,13.6,270700.0,13.2198,13.2977,13.1906,13.249,270700.0
2012-09-06 09:50:00,13.61,13.65,13.58,13.6,185300.0,13.2587,13.2977,13.2295,13.249,185300.0
2012-09-06 10:00:00,13.61,13.78,13.6,13.78,317700.0,13.2587,13.4244,13.249,13.4244,317700.0
2012-09-06 10:10:00,13.78,13.89,13.74,13.85,396900.0,13.4244,13.5315,13.3854,13.4926,396900.0
2012-09-06 10:20:00,13.86,13.94,13.81,13.82,330200.0,13.5023,13.5802,13.4536,13.4633,330200.0
2012-09-06 10:30:00,13.83,13.84,13.79,13.81,227000.0,13.4731,13.4828,13.4341,13.4536,227000.0
2012-09-06 10:40:00,13.82,13.82,13.74,13.77,137800.0,13.4633,13.4633,13.3854,13.4146,137800.0
2012-09-06 10:50:00,13.78,13.82,13.76,13.8,88600.0,13.4244,13.4633,13.4049,13.4438,88600.0
2012-09-06 11:00:00,13.79,13.83,13.75,13.76,271500.0,13.4341,13.4731,13.3951,13.4049,271500.0
2012-09-06 11:10:00,13.75,13.76,13.71,13.73,146200.0,13.3951,13.4049,13.3562,13.3757,146200.0
2012-09-06 11:20:00,13.73,13.73,13.7,13.71,89700.0,13.3757,13.3757,13.3464,13.3562,89700.0
2012-09-06 11:30:00,13.71,13.74,13.67,13.67,169100.0,13.3562,13.3854,13.3172,13.3172,169100.0
2012-09-06 11:40:00,13.67,13.68,13.63,13.63,142000.0,13.3172,13.3269,13.2782,13.2782,142000.0
2012-09-06 11:50:00,13.63,13.72,13.63,13.7,195000.0,13.2782,13.3659,13.2782,13.3464,195000.0
2012-09-06 12:00:00,13.7,13.77,13.62,13.75,822400.0,13.3464,13.4146,13.2685,13.3951,822400.0
2012-09-06 12:10:00,13.75,13.77,13.7,13.7,217200.0,13.3951,13.4146,13.3464,13.3464,217200.0
2012-09-06 12:20:00,13.7,13.72,13.62,13.64,265200.0,13.3464,13.3659,13.2685,13.288,265200.0
2012-09-06 12:30:00,13.63,13.64,13.6,13.61,46100.0,13.2782,13.288,13.249,13.2587,46100.0
2012-09-06 12:40:00,13.62,13.62,13.55,13.57,63400.0,13.2685,13.2685,13.2003,13.2198,63400.0
2012-09-06 12:50:00,13.57,13.62,13.57,13.61,62500.0,13.2198,13.2685,13.2198,13.2587,62500.0
2012-09-06 13:00:00,13.61,13.64,13.61,13.63,120600.0,13.2587,13.288,13.2587,13.2782,120600.0
2012-09-06 13:10:00,13.63,13.65,13.6,13.6,96400.0,13.2782,13.2977,13.249,13.249,96400.0
2012-09-06 13:20:00,13.6,13.61,13.6,13.6,32200.0,13.249,13.2587,13.249,13.249,32200.0
2012-09-06 13:30:00,13.61,13.62,13.6,13.6,84900.0,13.2587,13.2685,13.249,13.249,84900.0
2012-09-06 13:40:00,13.61,13.61,13.56,13.56,124700.0,13.2587,13.2587,13.21,13.21,124700.0
2012-09-06 13:50:00,13.56,13.57,13.55,13.55,84100.0,13.21,13.2198,13.2003,13.2003,84100.0
2012-09-06 14:00:00,13.55,13.58,13.52,13.58,140100.0,13.2003,13.2295,13.1711,13.2295,140100.0
2012-09-06 14:10:00,13.58,13.61,13.55,13.55,320800.0,13.2295,13.2587,13.2003,13.2003,320800.0
2012-09-06 14:20:00,13.55,13.6,13.55,13.6,145200.0,13.2003,13.249,13.2003,13.249,145200.0
2012-09-06 14:30:00,13.59,13.62,13.59,13.62,197900.0,13.2393,13.2685,13.2393,13.2685,197900.0
2012-09-06 14:40:00,13.63,13.63,13.6,13.62,90300.0,13.2782,13.2782,13.249,13.2685,90300.0
2012-09-06 14:50:00,13.62,13.64,13.6,13.61,111800.0,13.2685,13.288,13.249,13.2587,111800.0
2012-09-06 15:00:00,13.61,13.63,13.59,13.61,88100.0,13.2587,13.2782,13.2393,13.2587,88100.0
2012-09-06 15:10:00,13.62,13.63,13.6,13.61,153300.0,13.2685,13.2782,13.249,13.2587,153300.0
2012-09-06 15:20:00,13.61,13.62,13.59,13.6,171800.0,13.2587,13.2685,13.2393,13.249,171800.0
2012-09-06 15:30:00,13.6,13.67,13.6,13.66,417900.0,13.249,13.3172,13.249,13.3075,417900.0
2012-09-06 15:40:00,13.66,13.69,13.61,13.63,668500.0,13.3075,13.3367,13.2587,13.2782,668500.0
2012-09-06 15:50:00,13.63,13.66,13.59,13.63,719300.0,13.2782,13.3075,13.2393,13.2782,719300.0
2012-09-07 09:30:00,13.65,13.7,13.54,13.65,131900.0,13.2977,13.3464,13.1906,13.2977,131900.0
2012-09-07 09:40:00,13.65,13.69,13.62,13.65,141400.0,13.2977,13.3367,13.2685,13.2977,141400.0
2012-09-07 09:50:00,13.65,13.66,13.62,13.66,268400.0,13.2977,13.3075,13.2685,13.3075,268400.0
2012-09-07 10:00:00,13.66,13.73,13.65,13.73,126100.0,13.3075,13.3757,13.2977,13.3757,126100.0
2012-09-07 10:10:00,13.73,13.76,13.68,13.73,359100.0,13.3757,13.4049,13.3269,13.3757,359100.0
2012-09-07 10:20:00,13.73,13.76,13.73,13.76,135100.0,13.3757,13.4049,13.3757,13.4049,135100.0
2012-09-07 10:30:00,13.77,13.78,13.72,13.77,118400.0,13.4146,13.4244,13.3659,13.4146,118400.0
2012-09-07 10:40:00,13.77,13.81,13.74,13.76,135300.0,13.4146,13.4536,13.3854,13.4049,135300.0
2012-09-07 10:50:00,13.76,13.78,13.75,13.77,127000.0,13.4049,13.4244,13.3951,13.4146,127000.0
2012-09-07 11:00:00,13.76,13.85,13.75,13.82,209700.0,13.4049,13.4926,13.3951,13.4633,209700.0
2012-09-07 11:10:00,13.83,13.85,13.8,13.81,146300.0,13.4731,13.4926,13.4438,13.4536,146300.0
2012-09-07 11:20:00,13.81,13.86,13.81,13.85,81400.0,13.4536,13.5023,13.4536,13.4926,81400.0
2012-09-07 11:30:00,13.85,13.88,13.82,13.87,153700.0,13.4926,13.5218,13.4633,13.512,153700.0
2012-09-07 11:40:00,13.86,13.87,13.85,13.85,38400.0,13.5023,13.512,13.4926,13.4926,38400.0
2012-09-07 11:50:00,13.85,13.87,13.8,13.81,186000.0,13.4926,13.512,13.4438,13.4536,186000.0
2012-09-07 12:00:00,13.81,13.84,13.81,13.84,59700.0,13.4536,13.4828,13.4536,13.4828,59700.0
2012-09-07 12:10:00,13.84,13.84,13.8,13.8,123600.0,13.4828,13.4828,13.4438,13.4438,123600.0
2012-09-07 12:20:00,13.8,13.81,13.8,13.8,76700.0,13.4438,13.4536,13.4438,13.4438,76700.0
2012-09-07 12:30:00,13.8,13.84,13.8,13.83,87900.0,13.4438,13.4828,13.4438,13.4731,87900.0
2012-09-07 12:40:00,13.83,13.83,13.81,13.83,31400.0,13.4731,13.4731,13.4536,13.4731,31400.0
2012-09-07 12:50:00,13.84,13.91,13.83,13.88,875100.0,13.4828,13.551,13.4731,13.5218,875100.0
2012-09-07 13:00:00,13.87,13.9,13.85,13.88,119100.0,13.512,13.5413,13.4926,13.5218,119100.0
2012-09-07 13:10:00,13.88,13.89,13.86,13.89,42600.0,13.5218,13.5315,13.5023,13.5315,42600.0
2012-09-07 13:20:00,13.88,13.92,13.85,13.89,128900.0,13.5218,13.5607,13.4926,13.5315,128900.0
2012-09-07 13:30:00,13.89,13.89,13.85,13.85,57900.0,13.5315,13.5315,13.4926,13.4926,57900.0
2012-09-07 13:40:00,13.86,13.86,13.84,13.85,62800.0,13.5023,13.5023,13.4828,13.4926,62800.0
2012-09-07 13:50:00,13.86,13.87,13.85,13.85,36300.0,13.5023,13.512,13.4926,13.4926,36300.0
2012-09-07 14:00:00,13.86,13.88,13.85,13.86,93700.0,13.5023,13.5218,13.4926,13.5023,93700.0
2012-09-07 14:10:00,13.86,13.86,13.85,13.86,44500.0,13.5023,13.5023,13.4926,13.5023,44500.0
2012-09-07 14:20:00,13.85,13.86,13.85,13.86,19900.0,13.4926,13.5023,13.4926,13.5023,19900.0
2012-09-07 14:30:00,13.86,13.86,13.85,13.86,28100.0,13.5023,13.5023,13.4926,13.5023,28100.0
2012-09-07 14:40:00,13.86,13.87,13.85,13.87,38400.0,13.5023,13.512,13.4926,13.512,38400.0
2012-09-07 14:50:00,13.87,13.9,13.87,13.88,100400.0,13.512,13.5413,13.512,13.5218,100400.0
2012-09-07 15:00:00,13.88,13.89,13.86,13.88,81300.0,13.5218,13.5315,13.5023,13.5218,81300.0
2012-09-07 15:10:00,13.88,13.92,13.87,13.91,98200.0,13.5218,13.5607,13.512,13.551,98200.0
2012-09-07 15:20:00,13.91,13.99,13.9,13.97,429400.0,13.551,13.6289,13.5413,13.6095,429400.0
2012-09-07 15:30:00,13.96,14.0,13.95,13.99,206800.0,13.5997,13.6387,13.59,13.6289,206800.0
2012-09-07 15:40:00,13.99,14.03,13.98,14.03,301200.0,13.6289,13.6679,13.6192,13.6679,301200.0
2012-09-07 15:50:00,14.03,14.05,14.02,14.03,624400.0,13.6679,13.6874,13.6582,13.6679,624400.0
2012-09-10 09:30:00,13.96,14.02,13.81,13.82,232200.0,13.5997,13.6582,13.4536,13.4633,232200.0
2012-09-10 09:40:00,13.83,13.85,13.75,13.79,346000.0,13.4731,13.4926,13.3951,13.4341,346000.0
2012-09-10 09:50:00,13.8,13.9,13.7,13.88,222900.0,13.4438,13.5413,13.3464,13.5218,222900.0
2012-09-10 10:00:00,13.89,13.97,13.86,13.9,175500.0,13.5315,13.6095,13.5023,13.5413,175500.0
2012-09-10 10:10:00,13.91,13.94,13.87,13.88,109700.0,13.551,13.5802,13.512,13.5218,109700.0
2012-09-10 10:20:00,13.88,13.93,13.87,13.9,84500.0,13.5218,13.5705,13.512,13.5413,84500.0
2012-09-10 10:30:00,13.9,13.91,13.84,13.88,254800.0,13.5413,13.551,13.4828,13.5218,254800.0
2012-09-10 10:40:00,13.87,13.88,13.81,13.82,173700.0,13.512,13.5218,13.4536,13.4633,173700.0
2012-09-10 10:50:00,13.82,13.89,13.79,13.87,177600.0,13.4633,13.5315,13.4341,13.512,177600.0
2012-09-10 11:00:00,13.87,13.89,13.85,13.88,74900.0,13.512,13.5315,13.4926,13.5218,74900.0
2012-09-10 11:10:00,13.88,13.91,13.88,13.88,54300.0,13.5218,13.551,13.5218,13.5218,54300.0
2012-09-10 11:20:00,13.89,13.89,13.84,13.85,91600.0,13.5315,13.5315,13.4828,13.4926,91600.0
2012-09-10 11:30:00,13.86,13.89,13.85,13.89,69100.0,13.5023,13.5315,13.4926,13.5315,69100.0
2012-09-10 11:40:00,13.89,13.9,13.86,13.87,34400.0,13.5315,13.5413,13.5023,13.512,34400.0
2012-09-10 11:50:00,13.87,13.9,13.85,13.85,74800.0,13.512,13.5413,13.4926,13.4926,74800.0
2012-09-10 12:00:00,13.85,13.88,13.85,13.86,139100.0,13.4926,13.5218,13.4926,13.5023,139100.0
2012-09-10 12:10:00,13.85,13.86,13.84,13.86,102700.0,13.4926,13.5023,13.4828,13.5023,102700.0
2012-09-10 12:20:00,13.86,13.86,13.82,13.82,98100.0,13.5023,13.5023,13.4633,13.4633,98100.0
2012-09-10 12:30:00,13.82,13.85,13.79,13.85,241900.0,13.4633,13.4926,13.4341,13.4926,241900.0
2012-09-10 12:40:00,13.86,13.89,13.85,13.86,67900.0,13.5023,13.5315,13.4926,13.5023,67900.0
2012-09-10 12:50:00,13.86,13.9,13.85,13.86,75800.0,13.5023,13.5413,13.4926,13.5023,75800.0
2012-09-10 13:00:00,13.86,13.88,13.84,13.85,31100.0,13.5023,13.5218,13.4828,13.4926,31100.0
2012-09-10 13:10:00,13.86,13.88,13.84,13.87,137800.0,13.5023,13.5218,13.4828,13.512,137800.0
2012-09-10 13:20:00,13.88,13.88,13.85,13.87,65200.0,13.5218,13.5218,13.4926,13.512,65200.0
2012-09-10 13:30:00,13.88,13.9,13.85,13.85,79100.0,13.5218,13.5413,13.4926,13.4926,79100.0
2012-09-10 13:40:00,13.85,13.86,13.82,13.82,246900.0,13.4926,13.5023,13.4633,13.4633,246900.0
2012-09-10 13:50:00,13.83,13.85,13.82,13.83,50000.0,13.4731,13.4926,13.4633,13.4731,50000.0
2012-09-10 14:00:00,13.82,13.86,13.81,13.84,126800.0,13.4633,13.5023,13.4536,13.4828,126800.0
2012-09-10 14:10:00,13.85,13.87,13.84,13.87,32200.0,13.4926,13.512,13.4828,13.512,32200.0
2012-09-10 14:20:00,13.87,13.87,13.83,13.85,132000.0,13.512,13.512,13.4731,13.4926,132000.0
2012-09-10 14:30:00,13.85,13.89,13.82,13.82,100200.0,13.4926,13.5315,13.4633,13.4633,100200.0
2012-09-10 14:40:00,13.82,13.83,13.8,13.82,93700.0,13.4633,13.4731,13.4438,13.4633,93700.0
2012-09-10 14:50:00,13.82,13.83,13.8,13.82,82400.0,13.4633,13.4731,13.4438,13.4633,82400.0
2012-09-10 15:00:00,13.81,13.84,13.81,13.84,90700.0,13.4536,13.4828,13.4536,13.4828,90700.0
2012-09-10 15:10:00,13.84,13.84,13.8,13.81,131000.0,13.4828,13.4828,13.4438,13.4536,131000.0
2012-09-10 15:20:00,13.81,13.85,13.8,13.84,175400.0,13.4536,13.4926,13.4438,13.4828,175400.0
2012-09-10 15:30:00,13.84,13.87,13.81,13.81,362300.0,13.4828,13.512,13.4536,13.4536,362300.0
2012-09-10 15:40:00,13.82,13.85,13.8,13.83,440000.0,13.4633,13.4926,13.4438,13.4731,440000.0
2012-09-10 15:50:00,13.83,13.85,13.82,13.84,320300.0,13.4731,13.4926,13.4633,13.4828,320300.0
2012-09-11 09:30:00,13.75,13.84,13.75,13.79,103300.0,13.3951,13.4828,13.3951,13.4341,103300.0
2012-09-11 09:40:00,13.8,13.89,13.79,13.87,130400.0,13.4438,13.5315,13.4341,13.512,130400.0
2012-09-11 09:50:00,13.87,13.91,13.81,13.82,79700.0,13.512,13.551,13.4536,13.4633,79700.0
2012-09-11 10:00:00,13.83,13.85,13.78,13.81,95600.0,13.4731,13.4926,13.4244,13.4536,95600.0
2012-09-11 10:10:00,13.81,13.83,13.77,13.81,245200.0,13.4536,13.4731,13.4146,13.4536,245200.0
2012-09-11 10:20:00,13.81,13.84,13.8,13.8,44400.0,13.4536,13.4828,13.4438,13.4438,44400.0
2012-09-11 10:30:00,13.81,13.83,13.8,13.8,121800.0,13.4536,13.4731,13.4438,13.4438,121800.0
2012-09-11 10:40:00,13.81,13.82,13.8,13.8,82400.0,13.4536,13.4633,13.4438,13.4438,82400.0
2012-09-11 10:50:00,13.8,13.84,13.8,13.82,64800.0,13.4438,13.4828,13.4438,13.4633,64800.0
2012-09-11 11:00:00,13.82,13.84,13.79,13.8,168600.0,13.4633,13.4828,13.4341,13.4438,168600.0
2012-09-11 11:10:00,13.81,13.83,13.8,13.81,93100.0,13.4536,13.4731,13.4438,13.4536,93100.0
2012-09-11 11:20:00,13.81,13.83,13.81,13.81,95500.0,13.4536,13.4731,13.4536,13.4536,95500.0
2012-09-11 11:30:00,13.82,13.84,13.8,13.84,90100.0,13.4633,13.4828,13.4438,13.4828,90100.0
2012-09-11 11:40:00,13.84,13.85,13.8,13.81,159500.0,13.4828,13.4926,13.4438,13.4536,159500.0
2012-09-11 11:50:00,13.8,13.83,13.79,13.82,172300.0,13.4438,13.4731,13.4341,13.4633,172300.0
2012-09-11 12:00:00,13.82,13.86,13.81,13.86,121500.0,13.4633,13.5023,13.4536,13.5023,121500.0
2012-09-11 12:10:00,13.85,13.87,13.8,13.8,95200.0,13.4926,13.512,13.4438,13.4438,95200.0
2012-09-11 12:20:00,13.8,13.86,13.8,13.86,63600.0,13.4438,13.5023,13.4438,13.5023,63600.0
2012-09-11 12:30:00,13.86,13.87,13.85,13.86,18900.0,13.5023,13.512,13.4926,13.5023,18900.0
2012-09-11 12:40:00,13.85,13.87,13.85,13.86,38700.0,13.4926,13.512,13.4926,13.5023,38700.0
2012-09-11 12:50:00,13.85,13.86,13.83,13.84,75800.0,13.4926,13.5023,13.4731,13.4828,75800.0
2012-09-11 13:00:00,13.85,13.86,13.83,13.84,63100.0,13.4926,13.5023,13.4731,13.4828,63100.0
2012-09-11 13:10:00,13.84,13.84,13.81,13.83,79700.0,13.4828,13.4828,13.4536,13.4731,79700.0
2012-09-11 13:20:00,13.83,13.84,13.81,13.82,55800.0,13.4731,13.4828,13.4536,13.4633,55800.0
2012-09-11 13:30:00,13.82,13.83,13.8,13.83,71300.0,13.4633,13.4731,13.4438,13.4731,71300.0
2012-09-11 13:40:00,13.83,13.84,13.82,13.83,78200.0,13.4731,13.4828,13.4633,13.4731,78200.0
2012-09-11 13:50:00,13.83,13.84,13.8,13.8,101200.0,13.4731,13.4828,13.4438,13.4438,101200.0
2012-09-11 14:00:00,13.81,13.83,13.8,13.8,140100.0,13.4536,13.4731,13.4438,13.4438,140100.0
2012-09-11 14:10:00,13.81,13.82,13.79,13.8,283400.0,13.4536,13.4633,13.4341,13.4438,283400.0
2012-09-11 14:20:00,13.8,13.83,13.79,13.79,209700.0,13.4438,13.4731,13.4341,13.4341,209700.0
2012-09-11 14:30:00,13.79,13.81,13.78,13.8,403300.0,13.4341,13.4536,13.4244,13.4438,403300.0
2012-09-11 14:40:00,13.81,13.81,13.79,13.8,255400.0,13.4536,13.4536,13.4341,13.4438,255400.0
2012-09-11 14:50:00,13.8,13.82,13.79,13.8,285800.0,13.4438,13.4633,13.4341,13.4438,285800.0
2012-09-11 15:00:00,13.8,13.85,13.8,13.82,206400.0,13.4438,13.4926,13.4438,13.4633,206400.0
2012-09-11 15:10:00,13.82,13.84,13.81,13.82,93900.0,13.4633,13.4828,13.4536,13.4633,93900.0
2012-09-11 15:20:00,13.81,13.82,13.8,13.81,122900.0,13.4536,13.4633,13.4438,13.4536,122900.0
2012-09-11 15:30:00,13.81,13.82,13.8,13.8,514500.0,13.4536,13.4633,13.4438,13.4438,514500.0
2012-09-11 15:40:00,13.8,13.86,13.8,13.84,613600.0,13.4438,13.5023,13.4438,13.4828,613600.0
2012-09-11 15:50:00,13.84,13.85,13.81,13.81,303400.0,13.4828,13.4926,13.4536,13.4536,303400.0
2012-09-12 09:30:00,13.91,13.92,13.85,13.91,75300.0,13.551,13.5607,13.4926,13.551,75300.0
2012-09-12 09:40:00,13.91,13.96,13.9,13.96,82400.0,13.551,13.5997,13.5413,13.5997,82400.0
2012-09-12 09:50:00,13.96,13.96,13.84,13.85,145200.0,13.5997,13.5997,13.4828,13.4926,145200.0
2012-09-12 10:00:00,13.85,13.9,13.84,13.85,137100.0,13.4926,13.5413,13.4828,13.4926,137100.0
2012-09-12 10:10:00,13.86,13.89,13.83,13.84,158000.0,13.5023,13.5315,13.4731,13.4828,158000.0
2012-09-12 10:20:00,13.84,13.88,13.83,13.86,247400.0,13.4828,13.5218,13.4731,13.5023,247400.0
2012-09-12 10:30:00,13.85,13.87,13.79,13.81,285700.0,13.4926,13.512,13.4341,13.4536,285700.0
2012-09-12 10:40:00,13.81,13.81,13.75,13.81,440000.0,13.4536,13.4536,13.3951,13.4536,440000.0
2012-09-12 10:50:00,13.81,13.85,13.8,13.83,126200.0,13.4536,13.4926,13.4438,13.4731,126200.0
2012-09-12 11:00:00,13.83,13.87,13.81,13.86,112400.0,13.4731,13.512,13.4536,13.5023,112400.0
2012-09-12 11:10:00,13.85,13.86,13.8,13.84,132300.0,13.4926,13.5023,13.4438,13.4828,132300.0
2012-09-12 11:20:00,13.84,13.85,13.8,13.8,77100.0,13.4828,13.4926,13.4438,13.4438,77100.0
2012-09-12 11:30:00,13.81,13.82,13.79,13.8,95400.0,13.4536,13.4633,13.4341,13.4438,95400.0
2012-09-12 11:40:00,13.8,13.81,13.79,13.8,114800.0,13.4438,13.4536,13.4341,13.4438,114800.0
2012-09-12 11:50:00,13.8,13.81,13.76,13.78,90500.0,13.4438,13.4536,13.4049,13.4244,90500.0
2012-09-12 12:00:00,13.78,13.8,13.76,13.78,375700.0,13.4244,13.4438,13.4049,13.4244,375700.0
2012-09-12 12:10:00,13.78,13.78,13.74,13.75,119100.0,13.4244,13.4244,13.3854,13.3951,119100.0
2012-09-12 12:20:00,13.75,13.78,13.75,13.76,167500.0,13.3951,13.4244,13.3951,13.4049,167500.0
2012-09-12 12:30:00,13.76,13.78,13.75,13.77,80500.0,13.4049,13.4244,13.3951,13.4146,80500.0
2012-09-12 12:40:00,13.76,13.76,13.74,13.75,78500.0,13.4049,13.4049,13.3854,13.3951,78500.0
2012-09-12 12:50:00,13.75,13.77,13.74,13.76,65400.0,13.3951,13.4146,13.3854,13.4049,65400.0
2012-09-12 13:00:00,13.76,13.79,13.75,13.76,117500.0,13.4049,13.4341,13.3951,13.4049,117500.0
2012-09-12 13:10:00,13.76,13.77,13.75,13.76,78700.0,13.4049,13.4146,13.3951,13.4049,78700.0
2012-09-12 13:20:00,13.76,14.15,13.75,14.13,1496800.0,13.4049,13.7848,13.3951,13.7653,1496800.0
2012-09-12 13:30:00,14.12,14.18,14.02,14.06,1321700.0,13.7556,13.814,13.6582,13.6971,1321700.0
2012-09-12 13:40:00,14.05,14.09,14.0,14.02,414200.0,13.6874,13.7264,13.6387,13.6582,414200.0
2012-09-12 13:50:00,14.03,14.04,13.96,14.03,251500.0,13.6679,13.6777,13.5997,13.6679,251500.0
2012-09-12 14:00:00,14.04,14.05,13.97,13.98,130400.0,13.6777,13.6874,13.6095,13.6192,130400.0
2012-09-12 14:10:00,13.98,14.02,13.95,13.96,174000.0,13.6192,13.6582,13.59,13.5997,174000.0
2012-09-12 14:20:00,13.96,14.05,13.96,14.01,130500.0,13.5997,13.6874,13.5997,13.6484,130500.0
2012-09-12 14:30:00,14.0,14.03,13.99,14.01,191700.0,13.6387,13.6679,13.6289,13.6484,191700.0
2012-09-12 14:40:00,14.0,14.01,13.95,13.96,169000.0,13.6387,13.6484,13.59,13.5997,169000.0
2012-09-12 14:50:00,13.96,13.98,13.95,13.96,86600.0,13.5997,13.6192,13.59,13.5997,86600.0
2012-09-12 15:00:00,13.95,13.96,13.9,13.92,140100.0,13.59,13.5997,13.5413,13.5607,140100.0
2012-09-12 15:10:00,13.92,13.94,13.88,13.93,205200.0,13.5607,13.5802,13.5218,13.5705,205200.0
2012-09-12 15:20:00,13.93,13.95,13.92,13.93,136400.0,13.5705,13.59,13.5607,13.5705,136400.0
2012-09-12 15:30:00,13.93,13.97,13.93,13.96,156000.0,13.5705,13.6095,13.5705,13.5997,156000.0
2012-09-12 15:40:00,13.96,13.99,13.91,13.92,268900.0,13.5997,13.6289,13.551,13.5607,268900.0
2012-09-12 15:50:00,13.93,14.0,13.89,14.0,804000.0,13.5705,13.6387,13.5315,13.6387,804000.0
2012-09-13 09:30:00,13.99,14.05,13.87,13.94,128800.0,13.6289,13.6874,13.512,13.5802,128800.0
2012-09-13 09:40:00,13.94,13.96,13.9,13.9,61600.0,13.5802,13.5997,13.5413,13.5413,61600.0
2012-09-13 09:50:00,13.9,13.93,13.87,13.92,90300.0,13.5413,13.5705,13.512,13.5607,90300.0
2012-09-13 10:00:00,13.92,13.97,13.91,13.93,72100.0,13.5607,13.6095,13.551,13.5705,72100.0
2012-09-13 10:10:00,13.93,13.96,13.91,13.94,176400.0,13.5705,13.5997,13.551,13.5802,176400.0
2012-09-13 10:20:00,13.94,13.98,13.9,13.91,103300.0,13.5802,13.6192,13.5413,13.551,103300.0
2012-09-13 10:30:00,13.9,13.95,13.88,13.89,104600.0,13.5413,13.59,13.5218,13.5315,104600.0
2012-09-13 10:40:00,13.89,13.92,13.89,13.91,56100.0,13.5315,13.5607,13.5315,13.551,56100.0
2012-09-13 10:50:00,13.91,13.99,13.91,13.99,271400.0,13.551,13.6289,13.551,13.6289,271400.0
2012-09-13 11:00:00,13.99,14.06,13.98,13.98,170700.0,13.6289,13.6971,13.6192,13.6192,170700.0
2012-09-13 11:10:00,13.98,13.98,13.95,13.97,50400.0,13.6192,13.6192,13.59,13.6095,50400.0
2012-09-13 11:20:00,13.96,13.97,13.94,13.96,57500.0,13.5997,13.6095,13.5802,13.5997,57500.0
2012-09-13 11:30:00,13.96,13.97,13.89,13.92,112900.0,13.5997,13.6095,13.5315,13.5607,112900.0
2012-09-13 11:40:00,13.92,13.99,13.92,13.96,81100.0,13.5607,13.6289,13.5607,13.5997,81100.0
2012-09-13 11:50:00,13.97,13.99,13.95,13.96,100200.0,13.6095,13.6289,13.59,13.5997,100200.0
2012-09-13 12:00:00,13.96,14.04,13.95,14.02,75800.0,13.5997,13.6777,13.59,13.6582,75800.0
2012-09-13 12:10:00,14.02,14.03,13.98,14.0,75400.0,13.6582,13.6679,13.6192,13.6387,75400.0
2012-09-13 12:20:00,14.01,14.02,13.94,13.95,70400.0,13.6484,13.6582,13.5802,13.59,70400.0
2012-09-13 12:30:00,13.95,14.09,13.92,14.06,121200.0,13.59,13.7264,13.5607,13.6971,121200.0
2012-09-13 12:40:00,14.05,14.14,14.04,14.1,106500.0,13.6874,13.7751,13.6777,13.7361,106500.0
2012-09-13 12:50:00,14.1,14.13,14.05,14.12,61800.0,13.7361,13.7653,13.6874,13.7556,61800.0
2012-09-13 13:00:00,14.13,14.17,14.1,14.12,114900.0,13.7653,13.8043,13.7361,13.7556,114900.0
2012-09-13 13:10:00,14.12,14.16,14.1,14.14,96200.0,13.7556,13.7946,13.7361,13.7751,96200.0
2012-09-13 13:20:00,14.14,14.24,14.14,14.23,138600.0,13.7751,13.8725,13.7751,13.8627,138600.0
2012-09-13 13:30:00,14.23,14.28,14.23,14.23,87000.0,13.8627,13.9115,13.8627,13.8627,87000.0
2012-09-13 13:40:00,14.22,14.27,14.2,14.25,114200.0,13.853,13.9017,13.8335,13.8822,114200.0
2012-09-13 13:50:00,14.25,14.26,14.21,14.21,199300.0,13.8822,13.892,13.8433,13.8433,199300.0
2012-09-13 14:00:00,14.22,14.27,14.21,14.23,123200.0,13.853,13.9017,13.8433,13.8627,123200.0
2012-09-13 14:10:00,14.23,14.29,14.21,14.27,152300.0,13.8627,13.9212,13.8433,13.9017,152300.0
2012-09-13 14:20:00,14.26,14.33,14.25,14.29,135100.0,13.892,13.9602,13.8822,13.9212,135100.0
2012-09-13 14:30:00,14.29,14.32,14.25,14.27,153500.0,13.9212,13.9504,13.8822,13.9017,153500.0
2012-09-13 14:40:00,14.27,14.31,14.25,14.29,110500.0,13.9017,13.9407,13.8822,13.9212,110500.0
2012-09-13 14:50:00,14.28,14.29,14.23,14.25,138100.0,13.9115,13.9212,13.8627,13.8822,138100.0
2012-09-13 15:00:00,14.26,14.26,14.22,14.25,128900.0,13.892,13.892,13.853,13.8822,128900.0
2012-09-13 15:10:00,14.25,14.27,14.21,14.21,82300.0,13.8822,13.9017,13.8433,13.8433,82300.0
2012-09-13 15:20:00,14.21,14.26,14.2,14.21,183600.0,13.8433,13.892,13.8335,13.8433,183600.0
2012-09-13 15:30:00,14.21,14.27,14.21,14.25,188200.0,13.8433,13.9017,13.8433,13.8822,188200.0
2012-09-13 15:40:00,14.26,14.29,14.22,14.22,153200.0,13.892,13.9212,13.853,13.853,153200.0
2012-09-13 15:50:00,14.23,14.26,14.22,14.25,542500.0,13.8627,13.892,13.853,13.8822,542500.0
2012-09-14 09:30:00,14.21,14.51,14.21,14.51,376400.0,13.8433,14.1355,13.8433,14.1355,376400.0
2012-09-14 09:40:00,14.51,14.64,14.51,14.6,183100.0,14.1355,14.2622,14.1355,14.2232,183100.0
2012-09-14 09:50:00,14.6,14.62,14.47,14.47,221800.0,14.2232,14.2427,14.0966,14.0966,221800.0
2012-09-14 10:00:00,14.47,14.52,14.47,14.51,231200.0,14.0966,14.1453,14.0966,14.1355,231200.0
2012-09-14 10:10:00,14.5,14.56,14.5,14.5,206600.0,14.1258,14.1842,14.1258,14.1258,206600.0
2012-09-14 10:20:00,14.51,14.54,14.5,14.54,270100.0,14.1355,14.1647,14.1258,14.1647,270100.0
2012-09-14 10:30:00,14.54,14.6,14.53,14.53,361500.0,14.1647,14.2232,14.155,14.155,361500.0
2012-09-14 10:40:00,14.53,14.54,14.47,14.47,408800.0,14.155,14.1647,14.0966,14.0966,408800.0
2012-09-14 10:50:00,14.47,14.55,14.46,14.54,171900.0,14.0966,14.1745,14.0868,14.1647,171900.0
2012-09-14 11:00:00,14.54,14.64,14.54,14.6,163800.0,14.1647,14.2622,14.1647,14.2232,163800.0
2012-09-14 11:10:00,14.6,14.63,14.53,14.53,318000.0,14.2232,14.2524,14.155,14.155,318000.0
2012-09-14 11:20:00,14.54,14.6,14.54,14.59,138700.0,14.1647,14.2232,14.1647,14.2135,138700.0
2012-09-14 11:30:00,14.59,14.6,14.5,14.5,333700.0,14.2135,14.2232,14.1258,14.1258,333700.0
2012-09-14 11:40:00,14.5,14.51,14.46,14.47,429600.0,14.1258,14.1355,14.0868,14.0966,429600.0
2012-09-14 11:50:00,14.47,14.5,14.42,14.45,349200.0,14.0966,14.1258,14.0478,14.0771,349200.0
2012-09-14 12:00:00,14.45,14.5,14.36,14.4,438100.0,14.0771,14.1258,13.9894,14.0284,438100.0
2012-09-14 12:10:00,14.41,14.44,14.34,14.35,283800.0,14.0381,14.0673,13.9699,13.9797,283800.0
2012-09-14 12:20:00,14.35,14.39,14.35,14.37,83900.0,13.9797,14.0186,13.9797,13.9991,83900.0
2012-09-14 12:30:00,14.37,14.37,14.26,14.37,636500.0,13.9991,13.9991,13.892,13.9991,636500.0
2012-09-14 12:40:00,14.37,14.47,14.36,14.47,87700.0,13.9991,14.0966,13.9894,14.0966,87700.0
2012-09-14 12:50:00,14.46,14.51,14.46,14.47,65300.0,14.0868,14.1355,14.0868,14.0966,65300.0
2012-09-14 13:00:00,14.46,14.51,14.46,14.5,186400.0,14.0868,14.1355,14.0868,14.1258,186400.0
2012-09-14 13:10:00,14.5,14.51,14.47,14.49,112400.0,14.1258,14.1355,14.0966,14.116,112400.0
2012-09-14 13:20:00,14.48,14.49,14.45,14.46,43900.0,14.1063,14.116,14.0771,14.0868,43900.0
2012-09-14 13:30:00,14.46,14.49,14.45,14.47,78100.0,14.0868,14.116,14.0771,14.0966,78100.0
2012-09-14 13:40:00,14.48,14.48,14.44,14.44,48500.0,14.1063,14.1063,14.0673,14.0673,48500.0
2012-09-14 13:50:00,14.44,14.49,14.44,14.46,98800.0,14.0673,14.116,14.0673,14.0868,98800.0
2012-09-14 14:00:00,14.45,14.46,14.39,14.41,106000.0,14.0771,14.0868,14.0186,14.0381,106000.0
2012-09-14 14:10:00,14.42,14.44,14.39,14.41,112300.0,14.0478,14.0673,14.0186,14.0381,112300.0
2012-09-14 14:20:00,14.41,14.44,14.4,14.44,114600.0,14.0381,14.0673,14.0284,14.0673,114600.0
2012-09-14 14:30:00,14.44,14.46,14.42,14.45,106700.0,14.0673,14.0868,14.0478,14.0771,106700.0
2012-09-14 14:40:00,14.46,14.5,14.44,14.5,161200.0,14.0868,14.1258,14.0673,14.1258,161200.0
2012-09-14 14:50:00,14.5,14.51,14.48,14.49,99100.0,14.1258,14.1355,14.1063,14.116,99100.0
2012-09-14 15:00:00,14.49,14.5,14.49,14.49,37800.0,14.116,14.1258,14.116,14.116,37800.0
2012-09-14 15:10:00,14.49,14.5,14.45,14.48,140100.0,14.116,14.1258,14.0771,14.1063,140100.0
2012-09-14 15:20:00,14.48,14.49,14.42,14.47,171200.0,14.1063,14.116,14.0478,14.0966,171200.0
2012-09-14 15:30:00,14.46,14.5,14.43,14.49,329800.0,14.0868,14.1258,14.0576,14.116,329800.0
2012-09-14 15:40:00,14.49,14.5,14.45,14.47,251200.0,14.116,14.1258,14.0771,14.0966,251200.0
2012-09-14 15:50:00,14.48,14.51,14.46,14.5,507400.0,14.1063,14.1355,14.0868,14.1258,507400.0
2012-09-17 09:30:00,14.5,14.51,14.26,14.39,120000.0,14.1258,14.1355,13.892,14.0186,120000.0
2012-09-17 09:40:00,14.39,14.39,14.13,14.14,153200.0,14.0186,14.0186,13.7653,13.7751,153200.0
2012-09-17 09:50:00,14.13,14.28,14.12,14.2,108400.0,13.7653,13.9115,13.7556,13.8335,108400.0
2012-09-17 10:00:00,14.2,14.24,14.16,14.16,54700.0,13.8335,13.8725,13.7946,13.7946,54700.0
2012-09-17 10:10:00,14.16,14.17,14.09,14.12,184000.0,13.7946,13.8043,13.7264,13.7556,184000.0
2012-09-17 10:20:00,14.12,14.22,14.11,14.2,204100.0,13.7556,13.853,13.7458,13.8335,204100.0
2012-09-17 10:30:00,14.19,14.22,14.13,14.13,59800.0,13.8238,13.853,13.7653,13.7653,59800.0
2012-09-17 10:40:00,14.13,14.18,14.13,14.17,31900.0,13.7653,13.814,13.7653,13.8043,31900.0
2012-09-17 10:50:00,14.16,14.19,14.12,14.17,64700.0,13.7946,13.8238,13.7556,13.8043,64700.0
2012-09-17 11:00:00,14.17,14.24,14.16,14.23,74900.0,13.8043,13.8725,13.7946,13.8627,74900.0
2012-09-17 11:10:00,14.23,14.25,14.21,14.25,44100.0,13.8627,13.8822,13.8433,13.8822,44100.0
2012-09-17 11:20:00,14.25,14.25,14.18,14.19,58600.0,13.8822,13.8822,13.814,13.8238,58600.0
2012-09-17 11:30:00,14.19,14.21,14.16,14.16,28300.0,13.8238,13.8433,13.7946,13.7946,28300.0
2012-09-17 11:40:00,14.16,14.17,14.11,14.11,38300.0,13.7946,13.8043,13.7458,13.7458,38300.0
2012-09-17 11:50:00,14.11,14.12,14.07,14.1,50600.0,13.7458,13.7556,13.7069,13.7361,50600.0
2012-09-17 12:00:00,14.1,14.18,14.1,14.16,71600.0,13.7361,13.814,13.7361,13.7946,71600.0
2012-09-17 12:10:00,14.16,14.17,14.16,14.16,41200.0,13.7946,13.8043,13.7946,13.7946,41200.0
2012-09-17 12:20:00,14.17,14.24,14.16,14.23,57700.0,13.8043,13.8725,13.7946,13.8627,57700.0
2012-09-17 12:30:00,14.22,14.24,14.21,14.24,34100.0,13.853,13.8725,13.8433,13.8725,34100.0
2012-09-17 12:40:00,14.23,14.24,14.23,14.24,20100.0,13.8627,13.8725,13.8627,13.8725,20100.0
2012-09-17 12:50:00,14.24,14.24,14.2,14.22,48600.0,13.8725,13.8725,13.8335,13.853,48600.0
2012-09-17 13:00:00,14.22,14.28,14.21,14.26,68800.0,13.853,13.9115,13.8433,13.892,68800.0
2012-09-17 13:10:00,14.26,14.28,14.25,14.28,49100.0,13.892,13.9115,13.8822,13.9115,49100.0
2012-09-17 13:20:00,14.27,14.28,14.24,14.26,84900.0,13.9017,13.9115,13.8725,13.892,84900.0
2012-09-17 13:30:00,14.26,14.27,14.22,14.24,67900.0,13.892,13.9017,13.853,13.8725,67900.0
2012-09-17 13:40:00,14.23,14.26,14.22,14.22,61300.0,13.8627,13.892,13.853,13.853,61300.0
2012-09-17 13:50:00,14.23,14.25,14.21,14.25,76000.0,13.8627,13.8822,13.8433,13.8822,76000.0
2012-09-17 14:00:00,14.24,14.25,14.17,14.2,83800.0,13.8725,13.8822,13.8043,13.8335,83800.0
2012-09-17 14:10:00,14.18,14.2,14.17,14.2,46600.0,13.814,13.8335,13.8043,13.8335,46600.0
2012-09-17 14:20:00,14.2,14.24,14.19,14.21,86600.0,13.8335,13.8725,13.8238,13.8433,86600.0
2012-09-17 14:30:00,14.21,14.21,14.17,14.17,42100.0,13.8433,13.8433,13.8043,13.8043,42100.0
2012-09-17 14:40:00,14.17,14.22,14.15,14.19,100900.0,13.8043,13.853,13.7848,13.8238,100900.0
2012-09-17 14:50:00,14.18,14.19,14.14,14.14,33800.0,13.814,13.8238,13.7751,13.7751,33800.0
2012-09-17 15:00:00,14.14,14.15,14.13,14.13,50100.0,13.7751,13.7848,13.7653,13.7653,50100.0
2012-09-17 15:10:00,14.13,14.14,14.1,14.14,92300.0,13.7653,13.7751,13.7361,13.7751,92300.0
2012-09-17 15:20:00,14.13,14.15,14.11,14.12,95000.0,13.7653,13.7848,13.7458,13.7556,95000.0
2012-09-17 15:30:00,14.12,14.16,14.11,14.16,86000.0,13.7556,13.7946,13.7458,13.7946,86000.0
2012-09-17 15:40:00,14.16,14.21,14.15,14.2,166500.0,13.7946,13.8433,13.7848,13.8335,166500.0
2012-09-17 15:50:00,14.2,14.22,14.18,14.21,209700.0,13.8335,13.853,13.814,13.8433,209700.0
2012-09-18 09:30:00,14.26,14.26,14.11,14.13,52700.0,13.892,13.892,13.7458,13.7653,52700.0
2012-09-18 09:40:00,14.13,14.17,14.1,14.13,106300.0,13.7653,13.8043,13.7361,13.7653,106300.0
2012-09-18 09:50:00,14.14,14.16,14.08,14.09,76600.0,13.7751,13.7946,13.7166,13.7264,76600.0
2012-09-18 10:00:00,14.09,14.13,14.04,14.07,187200.0,13.7264,13.7653,13.6777,13.7069,187200.0
2012-09-18 10:10:00,14.07,14.08,13.98,14.01,181300.0,13.7069,13.7166,13.6192,13.6484,181300.0
2012-09-18 10:20:00,14.01,14.05,13.95,13.98,101700.0,13.6484,13.6874,13.59,13.6192,101700.0
2012-09-18 10:30:00,13.98,14.01,13.95,14.0,103000.0,13.6192,13.6484,13.59,13.6387,103000.0
2012-09-18 10:40:00,14.0,14.04,13.97,14.0,262000.0,13.6387,13.6777,13.6095,13.6387,262000.0
2012-09-18 10:50:00,14.0,14.02,13.96,14.02,39200.0,13.6387,13.6582,13.5997,13.6582,39200.0
2012-09-18 11:00:00,14.02,14.04,13.99,14.03,94400.0,13.6582,13.6777,13.6289,13.6679,94400.0
2012-09-18 11:10:00,14.03,14.11,14.02,14.08,125700.0,13.6679,13.7458,13.6582,13.7166,125700.0
2012-09-18 11:20:00,14.08,14.08,14.05,14.05,77600.0,13.7166,13.7166,13.6874,13.6874,77600.0
2012-09-18 11:30:00,14.06,14.06,14.0,14.0,55900.0,13.6971,13.6971,13.6387,13.6387,55900.0
2012-09-18 11:40:00,14.01,14.02,13.98,13.99,66500.0,13.6484,13.6582,13.6192,13.6289,66500.0
2012-09-18 11:50:00,13.98,14.0,13.96,13.99,28600.0,13.6192,13.6387,13.5997,13.6289,28600.0
2012-09-18 12:00:00,13.99,14.0,13.99,13.99,39300.0,13.6289,13.6387,13.6289,13.6289,39300.0
2012-09-18 12:10:00,13.99,14.0,13.93,13.93,94600.0,13.6289,13.6387,13.5705,13.5705,94600.0
2012-09-18 12:20:00,13.93,13.93,13.9,13.92,78400.0,13.5705,13.5705,13.5413,13.5607,78400.0
2012-09-18 12:30:00,13.91,13.93,13.91,13.93,28900.0,13.551,13.5705,13.551,13.5705,28900.0
2012-09-18 12:40:00,13.93,13.97,13.93,13.97,25200.0,13.5705,13.6095,13.5705,13.6095,25200.0
2012-09-18 12:50:00,13.97,13.98,13.96,13.97,21300.0,13.6095,13.6192,13.5997,13.6095,21300.0
2012-09-18 13:00:00,13.98,14.0,13.93,13.95,63200.0,13.6192,13.6387,13.5705,13.59,63200.0
2012-09-18 13:10:00,13.96,13.99,13.96,13.98,65300.0,13.5997,13.6289,13.5997,13.6192,65300.0
2012-09-18 13:20:00,13.98,14.0,13.98,14.0,15000.0,13.6192,13.6387,13.6192,13.6387,15000.0
2012-09-18 13:30:00,14.0,14.0,13.97,14.0,55000.0,13.6387,13.6387,13.6095,13.6387,55000.0
2012-09-18 13:40:00,14.0,14.0,13.98,13.98,34300.0,13.6387,13.6387,13.6192,13.6192,34300.0
2012-09-18 13:50:00,13.98,14.0,13.96,13.97,44800.0,13.6192,13.6387,13.5997,13.6095,44800.0
2012-09-18 14:00:00,13.97,13.99,13.96,13.98,88300.0,13.6095,13.6289,13.5997,13.6192,88300.0
2012-09-18 14:10:00,13.98,14.0,13.96,13.97,78100.0,13.6192,13.6387,13.5997,13.6095,78100.0
2012-09-18 14:20:00,13.96,13.97,13.94,13.94,59100.0,13.5997,13.6095,13.5802,13.5802,59100.0
2012-09-18 14:30:00,13.95,13.95,13.89,13.9,116500.0,13.59,13.59,13.5315,13.5413,116500.0
2012-09-18 14:40:00,13.89,13.93,13.88,13.92,92600.0,13.5315,13.5705,13.5218,13.5607,92600.0
2012-09-18 14:50:00,13.92,13.92,13.9,13.91,84500.0,13.5607,13.5607,13.5413,13.551,84500.0
2012-09-18 15:00:00,13.91,13.96,13.9,13.95,77900.0,13.551,13.5997,13.5413,13.59,77900.0
2012-09-18 15:10:00,13.95,13.98,13.94,13.97,82100.0,13.59,13.6192,13.5802,13.6095,82100.0
2012-09-18 15:20:00,13.96,13.99,13.96,13.98,138100.0,13.5997,13.6289,13.5997,13.6192,138100.0
2012-09-18 15:30:00,13.97,14.01,13.95,13.98,190800.0,13.6095,13.6484,13.59,13.6192,190800.0
2012-09-18 15:40:00,13.98,13.98,13.94,13.98,206100.0,13.6192,13.6192,13.5802,13.6192,206100.0
2012-09-18 15:50:00,13.98,14.0,13.96,14.0,307800.0,13.6192,13.6387,13.5997,13.6387,307800.0
2012-09-19 09:30:00,14.1,14.1,13.92,14.0,142400.0,13.7361,13.7361,13.5607,13.6387,142400.0
2012-09-19 09:40:00,14.0,14.05,13.98,14.04,131800.0,13.6387,13.6874,13.6192,13.6777,131800.0
2012-09-19 09:50:00,14.03,14.04,13.99,14.0,102100.0,13.6679,13.6777,13.6289,13.6387,102100.0
2012-09-19 10:00:00,14.0,14.07,14.0,14.03,258300.0,13.6387,13.7069,13.6387,13.6679,258300.0
2012-09-19 10:10:00,14.02,14.06,14.0,14.01,203000.0,13.6582,13.6971,13.6387,13.6484,203000.0
2012-09-19 10:20:00,14.01,14.03,13.99,14.02,57800.0,13.6484,13.6679,13.6289,13.6582,57800.0
2012-09-19 10:30:00,14.02,14.02,13.92,13.97,122400.0,13.6582,13.6582,13.5607,13.6095,122400.0
2012-09-19 10:40:00,13.98,13.99,13.9,13.99,202500.0,13.6192,13.6289,13.5413,13.6289,202500.0
2012-09-19 10:50:00,13.99,14.02,13.96,14.01,81700.0,13.6289,13.6582,13.5997,13.6484,81700.0
2012-09-19 11:00:00,14.01,14.06,14.01,14.05,73300.0,13.6484,13.6971,13.6484,13.6874,73300.0
2012-09-19 11:10:00,14.05,14.07,14.0,14.03,243000.0,13.6874,13.7069,13.6387,13.6679,243000.0
2012-09-19 11:20:00,14.03,14.06,14.0,14.0,91400.0,13.6679,13.6971,13.6387,13.6387,91400.0
2012-09-19 11:30:00,14.01,14.01,13.97,13.98,242300.0,13.6484,13.6484,13.6095,13.6192,242300.0
2012-09-19 11:40:00,13.98,13.99,13.94,13.98,70600.0,13.6192,13.6289,13.5802,13.6192,70600.0
2012-09-19 11:50:00,13.99,13.99,13.93,13.94,53800.0,13.6289,13.6289,13.5705,13.5802,53800.0
2012-09-19 12:00:00,13.94,13.95,13.9,13.93,47200.0,13.5802,13.59,13.5413,13.5705,47200.0
2012-09-19 12:10:00,13.92,13.95,13.91,13.95,30800.0,13.5607,13.59,13.551,13.59,30800.0
2012-09-19 12:20:00,13.94,13.96,13.94,13.94,84600.0,13.5802,13.5997,13.5802,13.5802,84600.0
2012-09-19 12:30:00,13.95,13.95,13.93,13.94,31400.0,13.59,13.59,13.5705,13.5802,31400.0
2012-09-19 12:40:00,13.94,13.94,13.92,13.92,30000.0,13.5802,13.5802,13.5607,13.5607,30000.0
2012-09-19 12:50:00,13.93,13.94,13.92,13.93,22200.0,13.5705,13.5802,13.5607,13.5705,22200.0
2012-09-19 13:00:00,13.92,13.94,13.91,13.92,39700.0,13.5607,13.5802,13.551,13.5607,39700.0
2012-09-19 13:10:00,13.91,13.93,13.9,13.92,35200.0,13.551,13.5705,13.5413,13.5607,35200.0
2012-09-19 13:20:00,13.92,13.92,13.9,13.91,19300.0,13.5607,13.5607,13.5413,13.551,19300.0
2012-09-19 13:30:00,13.9,13.92,13.87,13.88,42600.0,13.5413,13.5607,13.512,13.5218,42600.0
2012-09-19 13:40:00,13.87,13.89,13.86,13.89,59900.0,13.512,13.5315,13.5023,13.5315,59900.0
2012-09-19 13:50:00,13.88,13.92,13.88,13.92,31700.0,13.5218,13.5607,13.5218,13.5607,31700.0
2012-09-19 14:00:00,13.92,13.95,13.91,13.95,31100.0,13.5607,13.59,13.551,13.59,31100.0
2012-09-19 14:10:00,13.95,13.95,13.94,13.94,32600.0,13.59,13.59,13.5802,13.5802,32600.0
2012-09-19 14:20:00,13.95,13.96,13.93,13.94,129900.0,13.59,13.5997,13.5705,13.5802,129900.0
2012-09-19 14:30:00,13.95,13.95,13.94,13.95,66500.0,13.59,13.59,13.5802,13.59,66500.0
2012-09-19 14:40:00,13.95,13.95,13.94,13.95,24600.0,13.59,13.59,13.5802,13.59,24600.0
2012-09-19 14:50:00,13.95,13.95,13.94,13.95,33000.0,13.59,13.59,13.5802,13.59,33000.0
2012-09-19 15:00:00,13.95,13.95,13.94,13.95,45200.0,13.59,13.59,13.5802,13.59,45200.0
2012-09-19 15:10:00,13.95,13.95,13.94,13.95,106100.0,13.59,13.59,13.5802,13.59,106100.0
2012-09-19 15:20:00,13.95,13.95,13.94,13.95,41600.0,13.59,13.59,13.5802,13.59,41600.0
2012-09-19 15:30:00,13.94,13.95,13.93,13.95,159300.0,13.5802,13.59,13.5705,13.59,159300.0
2012-09-19 15:40:00,13.95,13.95,13.94,13.94,158000.0,13.59,13.59,13.5802,13.5802,158000.0
2012-09-19 15:50:00,13.95,13.95,13.92,13.94,267400.0,13.59,13.59,13.5607,13.5802,267400.0
2012-09-20 09:30:00,13.89,13.96,13.78,13.87,336200.0,13.5315,13.5997,13.4244,13.512,336200.0
2012-09-20 09:40:00,13.87,13.94,13.84,13.89,454400.0,13.512,13.5802,13.4828,13.5315,454400.0
2012-09-20 09:50:00,13.89,13.89,13.78,13.78,142700.0,13.5315,13.5315,13.4244,13.4244,142700.0
2012-09-20 10:00:00,13.79,13.85,13.77,13.85,57300.0,13.4341,13.4926,13.4146,13.4926,57300.0
2012-09-20 10:10:00,13.84,13.89,13.8,13.8,137000.0,13.4828,13.5315,13.4438,13.4438,137000.0
2012-09-20 10:20:00,13.81,13.81,13.74,13.76,117000.0,13.4536,13.4536,13.3854,13.4049,117000.0
2012-09-20 10:30:00,13.76,13.81,13.75,13.81,235800.0,13.4049,13.4536,13.3951,13.4536,235800.0
2012-09-20 10:40:00,13.81,13.82,13.77,13.79,425500.0,13.4536,13.4633,13.4146,13.4341,425500.0
2012-09-20 10:50:00,13.79,13.8,13.78,13.8,80100.0,13.4341,13.4438,13.4244,13.4438,80100.0
2012-09-20 11:00:00,13.79,13.83,13.7,13.71,393800.0,13.4341,13.4731,13.3464,13.3562,393800.0
2012-09-20 11:10:00,13.71,13.73,13.65,13.66,179700.0,13.3562,13.3757,13.2977,13.3075,179700.0
2012-09-20 11:20:00,13.66,13.7,13.63,13.65,294600.0,13.3075,13.3464,13.2782,13.2977,294600.0
2012-09-20 11:30:00,13.64,13.65,13.55,13.55,251900.0,13.288,13.2977,13.2003,13.2003,251900.0
2012-09-20 11:40:00,13.56,13.56,13.47,13.48,372100.0,13.21,13.21,13.1224,13.1321,372100.0
2012-09-20 11:50:00,13.49,13.5,13.35,13.38,285400.0,13.1418,13.1516,13.0055,13.0347,285400.0
2012-09-20 12:00:00,13.38,13.45,13.37,13.41,190100.0,13.0347,13.1029,13.0249,13.0639,190100.0
2012-09-20 12:10:00,13.42,13.46,13.41,13.42,164600.0,13.0737,13.1126,13.0639,13.0737,164600.0
2012-09-20 12:20:00,13.42,13.47,13.41,13.46,115700.0,13.0737,13.1224,13.0639,13.1126,115700.0
2012-09-20 12:30:00,13.46,13.49,13.46,13.49,27500.0,13.1126,13.1418,13.1126,13.1418,27500.0
2012-09-20 12:40:00,13.48,13.51,13.46,13.47,116200.0,13.1321,13.1613,13.1126,13.1224,116200.0
2012-09-20 12:50:00,13.48,13.49,13.47,13.48,64200.0,13.1321,13.1418,13.1224,13.1321,64200.0
2012-09-20 13:00:00,13.47,13.56,13.47,13.53,262200.0,13.1224,13.21,13.1224,13.1808,262200.0
2012-09-20 13:10:00,13.53,13.55,13.53,13.53,64900.0,13.1808,13.2003,13.1808,13.1808,64900.0
2012-09-20 13:20:00,13.53,13.54,13.5,13.51,76600.0,13.1808,13.1906,13.1516,13.1613,76600.0
2012-09-20 13:30:00,13.51,13.53,13.5,13.52,91300.0,13.1613,13.1808,13.1516,13.1711,91300.0
2012-09-20 13:40:00,13.52,13.52,13.46,13.46,167700.0,13.1711,13.1711,13.1126,13.1126,167700.0
2012-09-20 13:50:00,13.46,13.47,13.41,13.41,45400.0,13.1126,13.1224,13.0639,13.0639,45400.0
2012-09-20 14:00:00,13.42,13.45,13.4,13.45,176200.0,13.0737,13.1029,13.0542,13.1029,176200.0
2012-09-20 14:10:00,13.45,13.46,13.41,13.42,76500.0,13.1029,13.1126,13.0639,13.0737,76500.0
2012-09-20 14:20:00,13.41,13.42,13.38,13.39,123300.0,13.0639,13.0737,13.0347,13.0444,123300.0
2012-09-20 14:30:00,13.38,13.43,13.37,13.4,190000.0,13.0347,13.0834,13.0249,13.0542,190000.0
2012-09-20 14:40:00,13.4,13.48,13.36,13.47,154400.0,13.0542,13.1321,13.0152,13.1224,154400.0
2012-09-20 14:50:00,13.47,13.48,13.46,13.48,47600.0,13.1224,13.1321,13.1126,13.1321,47600.0
2012-09-20 15:00:00,13.48,13.5,13.46,13.5,57500.0,13.1321,13.1516,13.1126,13.1516,57500.0
2012-09-20 15:10:00,13.5,13.5,13.47,13.48,89700.0,13.1516,13.1516,13.1224,13.1321,89700.0
2012-09-20 15:20:00,13.48,13.51,13.46,13.47,113000.0,13.1321,13.1613,13.1126,13.1224,113000.0
2012-09-20 15:30:00,13.48,13.52,13.48,13.49,149100.0,13.1321,13.1711,13.1321,13.1418,149100.0
2012-09-20 15:40:00,13.48,13.5,13.46,13.49,202200.0,13.1321,13.1516,13.1126,13.1418,202200.0
2012-09-20 15:50:00,13.48,13.5,13.45,13.48,397100.0,13.1321,13.1516,13.1029,13.1321,397100.0
2012-09-21 09:30:00,13.59,13.68,13.31,13.41,978200.0,13.2393,13.3269,12.9665,13.0639,978200.0
2012-09-21 09:40:00,13.41,13.41,13.3,13.38,314900.0,13.0639,13.0639,12.9567,13.0347,314900.0
2012-09-21 09:50:00,13.39,13.42,13.33,13.41,220500.0,13.0444,13.0737,12.986,13.0639,220500.0
2012-09-21 10:00:00,13.41,13.41,13.31,13.32,147600.0,13.0639,13.0639,12.9665,12.9762,147600.0
2012-09-21 10:10:00,13.32,13.33,13.23,13.23,149300.0,12.9762,12.986,12.8886,12.8886,149300.0
2012-09-21 10:20:00,13.24,13.27,13.18,13.19,236800.0,12.8983,12.9275,12.8398,12.8496,236800.0
2012-09-21 10:30:00,13.19,13.28,13.19,13.26,215800.0,12.8496,12.9373,12.8496,12.9178,215800.0
2012-09-21 10:40:00,13.27,13.27,13.23,13.25,82700.0,12.9275,12.9275,12.8886,12.908,82700.0
2012-09-21 10:50:00,13.25,13.29,13.18,13.19,119800.0,12.908,12.947,12.8398,12.8496,119800.0
2012-09-21 11:00:00,13.19,13.25,13.19,13.25,47200.0,12.8496,12.908,12.8496,12.908,47200.0
2012-09-21 11:10:00,13.25,13.26,13.23,13.24,96600.0,12.908,12.9178,12.8886,12.8983,96600.0
2012-09-21 11:20:00,13.24,13.28,13.22,13.26,131000.0,12.8983,12.9373,12.8788,12.9178,131000.0
2012-09-21 11:30:00,13.27,13.28,13.22,13.22,95900.0,12.9275,12.9373,12.8788,12.8788,95900.0
2012-09-21 11:40:00,13.22,13.23,13.21,13.22,55500.0,12.8788,12.8886,12.8691,12.8788,55500.0
2012-09-21 11:50:00,13.22,13.23,13.16,13.16,60000.0,12.8788,12.8886,12.8204,12.8204,60000.0
2012-09-21 12:00:00,13.17,13.17,13.12,13.13,101400.0,12.8301,12.8301,12.7814,12.7911,101400.0
2012-09-21 12:10:00,13.13,13.15,13.12,13.14,145700.0,12.7911,12.8106,12.7814,12.8009,145700.0
2012-09-21 12:20:00,13.13,13.15,13.13,13.14,44800.0,12.7911,12.8106,12.7911,12.8009,44800.0
2012-09-21 12:30:00,13.15,13.15,13.11,13.12,69200.0,12.8106,12.8106,12.7717,12.7814,69200.0
2012-09-21 12:40:00,13.12,13.13,13.1,13.12,139000.0,12.7814,12.7911,12.7619,12.7814,139000.0
2012-09-21 12:50:00,13.13,13.15,13.12,13.13,60200.0,12.7911,12.8106,12.7814,12.7911,60200.0
2012-09-21 13:00:00,13.13,13.21,13.13,13.21,104200.0,12.7911,12.8691,12.7911,12.8691,104200.0
2012-09-21 13:10:00,13.21,13.21,13.18,13.18,43900.0,12.8691,12.8691,12.8398,12.8398,43900.0
2012-09-21 13:20:00,13.18,13.19,13.18,13.19,15900.0,12.8398,12.8496,12.8398,12.8496,15900.0
2012-09-21 13:30:00,13.19,13.22,13.18,13.21,85900.0,12.8496,12.8788,12.8398,12.8691,85900.0
2012-09-21 13:40:00,13.21,13.22,13.19,13.2,44300.0,12.8691,12.8788,12.8496,12.8593,44300.0
2012-09-21 13:50:00,13.2,13.25,13.19,13.24,64800.0,12.8593,12.908,12.8496,12.8983,64800.0
2012-09-21 14:00:00,13.25,13.26,13.22,13.26,53300.0,12.908,12.9178,12.8788,12.9178,53300.0
2012-09-21 14:10:00,13.26,13.27,13.23,13.24,89500.0,12.9178,12.9275,12.8886,12.8983,89500.0
2012-09-21 14:20:00,13.23,13.25,13.23,13.24,114400.0,12.8886,12.908,12.8886,12.8983,114400.0
2012-09-21 14:30:00,13.25,13.27,13.24,13.27,65200.0,12.908,12.9275,12.8983,12.9275,65200.0
2012-09-21 14:40:00,13.27,13.29,13.26,13.28,84000.0,12.9275,12.947,12.9178,12.9373,84000.0
2012-09-21 14:50:00,13.29,13.29,13.26,13.26,88800.0,12.947,12.947,12.9178,12.9178,88800.0
2012-09-21 15:00:00,13.26,13.27,13.24,13.26,131200.0,12.9178,12.9275,12.8983,12.9178,131200.0
2012-09-21 15:10:00,13.26,13.28,13.24,13.27,207700.0,12.9178,12.9373,12.8983,12.9275,207700.0
2012-09-21 15:20:00,13.27,13.27,13.23,13.23,96100.0,12.9275,12.9275,12.8886,12.8886,96100.0
2012-09-21 15:30:00,13.24,13.26,13.22,13.25,264700.0,12.8983,12.9178,12.8788,12.908,264700.0
2012-09-21 15:40:00,13.26,13.27,13.24,13.24,343100.0,12.9178,12.9275,12.8983,12.8983,343100.0
2012-09-21 15:50:00,13.25,13.25,13.22,13.23,416900.0,12.908,12.908,12.8788,12.8886,416900.0
2012-09-24 09:30:00,13.11,13.24,13.01,13.23,1194600.0,12.7717,12.8983,12.6742,12.8886,1194600.0
2012-09-24 09:40:00,13.23,13.35,13.19,13.2,384500.0,12.8886,13.0055,12.8496,12.8593,384500.0
2012-09-24 09:50:00,13.2,13.27,13.2,13.27,103300.0,12.8593,12.9275,12.8593,12.9275,103300.0
2012-09-24 10:00:00,13.27,13.27,13.17,13.19,317500.0,12.9275,12.9275,12.8301,12.8496,317500.0
2012-09-24 10:10:00,13.19,13.22,13.13,13.14,236400.0,12.8496,12.8788,12.7911,12.8009,236400.0
2012-09-24 10:20:00,13.14,13.15,13.1,13.12,227600.0,12.8009,12.8106,12.7619,12.7814,227600.0
2012-09-24 10:30:00,13.12,13.14,13.06,13.07,174800.0,12.7814,12.8009,12.7229,12.7327,174800.0
2012-09-24 10:40:00,13.06,13.08,13.04,13.07,188200.0,12.7229,12.7424,12.7035,12.7327,188200.0
2012-09-24 10:50:00,13.06,13.14,13.05,13.13,206800.0,12.7229,12.8009,12.7132,12.7911,206800.0
2012-09-24 11:00:00,13.13,13.14,13.1,13.11,157800.0,12.7911,12.8009,12.7619,12.7717,157800.0
2012-09-24 11:10:00,13.1,13.13,13.07,13.12,150100.0,12.7619,12.7911,12.7327,12.7814,150100.0
2012-09-24 11:20:00,13.13,13.18,13.12,13.15,191000.0,12.7911,12.8398,12.7814,12.8106,191000.0
2012-09-24 11:30:00,13.15,13.16,13.14,13.14,79600.0,12.8106,12.8204,12.8009,12.8009,79600.0
2012-09-24 11:40:00,13.14,13.15,13.1,13.11,56300.0,12.8009,12.8106,12.7619,12.7717,56300.0
2012-09-24 11:50:00,13.11,13.13,13.1,13.12,70500.0,12.7717,12.7911,12.7619,12.7814,70500.0
2012-09-24 12:00:00,13.12,13.15,13.09,13.15,79100.0,12.7814,12.8106,12.7522,12.8106,79100.0
2012-09-24 12:10:00,13.15,13.15,13.12,13.12,34100.0,12.8106,12.8106,12.7814,12.7814,34100.0
2012-09-24 12:20:00,13.13,13.13,13.08,13.09,326000.0,12.7911,12.7911,12.7424,12.7522,326000.0
2012-09-24 12:30:00,13.1,13.13,13.08,13.12,82500.0,12.7619,12.7911,12.7424,12.7814,82500.0
2012-09-24 12:40:00,13.13,13.17,13.12,13.17,33400.0,12.7911,12.8301,12.7814,12.8301,33400.0
2012-09-24 12:50:00,13.17,13.18,13.15,13.16,77900.0,12.8301,12.8398,12.8106,12.8204,77900.0
2012-09-24 13:00:00,13.16,13.16,13.13,13.16,191400.0,12.8204,12.8204,12.7911,12.8204,191400.0
2012-09-24 13:10:00,13.16,13.17,13.14,13.15,24300.0,12.8204,12.8301,12.8009,12.8106,24300.0
2012-09-24 13:20:00,13.15,13.16,13.14,13.15,42000.0,12.8106,12.8204,12.8009,12.8106,42000.0
2012-09-24 13:30:00,13.16,13.17,13.15,13.17,93700.0,12.8204,12.8301,12.8106,12.8301,93700.0
2012-09-24 13:40:00,13.17,13.17,13.14,13.14,266800.0,12.8301,12.8301,12.8009,12.8009,266800.0
2012-09-24 13:50:00,13.14,13.19,13.14,13.15,78500.0,12.8009,12.8496,12.8009,12.8106,78500.0
2012-09-24 14:00:00,13.15,13.18,13.15,13.18,62500.0,12.8106,12.8398,12.8106,12.8398,62500.0
2012-09-24 14:10:00,13.18,13.24,13.17,13.24,210200.0,12.8398,12.8983,12.8301,12.8983,210200.0
2012-09-24 14:20:00,13.24,13.27,13.24,13.27,68600.0,12.8983,12.9275,12.8983,12.9275,68600.0
2012-09-24 14:30:00,13.26,13.29,13.26,13.29,68400.0,12.9178,12.947,12.9178,12.947,68400.0
2012-09-24 14:40:00,13.29,13.29,13.27,13.28,66000.0,12.947,12.947,12.9275,12.9373,66000.0
2012-09-24 14:50:00,13.27,13.33,13.27,13.32,222000.0,12.9275,12.986,12.9275,12.9762,222000.0
2012-09-24 15:00:00,13.33,13.33,13.27,13.28,352700.0,12.986,12.986,12.9275,12.9373,352700.0
2012-09-24 15:10:00,13.28,13.33,13.27,13.33,308400.0,12.9373,12.986,12.9275,12.986,308400.0
2012-09-24 15:20:00,13.33,13.35,13.3,13.34,228900.0,12.986,13.0055,12.9567,12.9957,228900.0
2012-09-24 15:30:00,13.33,13.36,13.31,13.32,168700.0,12.986,13.0152,12.9665,12.9762,168700.0
2012-09-24 15:40:00,13.33,13.33,13.31,13.32,192000.0,12.986,12.986,12.9665,12.9762,192000.0
2012-09-24 15:50:00,13.32,13.33,13.28,13.29,326900.0,12.9762,12.986,12.9373,12.947,326900.0
2012-09-25 09:30:00,13.32,13.4,13.21,13.26,268300.0,12.9762,13.0542,12.8691,12.9178,268300.0
2012-09-25 09:40:00,13.26,13.27,13.03,13.07,186700.0,12.9178,12.9275,12.6937,12.7327,186700.0
2012-09-25 09:50:00,13.07,13.11,12.99,13.02,346300.0,12.7327,12.7717,12.6547,12.684,346300.0
2012-09-25 10:00:00,13.02,13.08,13.0,13.07,169300.0,12.684,12.7424,12.6645,12.7327,169300.0
2012-09-25 10:10:00,13.07,13.12,13.05,13.05,94000.0,12.7327,12.7814,12.7132,12.7132,94000.0
2012-09-25 10:20:00,13.06,13.06,12.93,12.96,159000.0,12.7229,12.7229,12.5963,12.6255,159000.0
2012-09-25 10:30:00,12.96,13.02,12.96,12.98,93400.0,12.6255,12.684,12.6255,12.645,93400.0
2012-09-25 10:40:00,12.98,12.98,12.89,12.95,189100.0,12.645,12.645,12.5573,12.6158,189100.0
2012-09-25 10:50:00,12.95,12.99,12.95,12.99,76400.0,12.6158,12.6547,12.6158,12.6547,76400.0
2012-09-25 11:00:00,12.99,13.02,12.97,12.98,72000.0,12.6547,12.684,12.6353,12.645,72000.0
2012-09-25 11:10:00,12.98,13.01,12.97,12.99,51200.0,12.645,12.6742,12.6353,12.6547,51200.0
2012-09-25 11:20:00,12.99,13.0,12.91,12.91,105000.0,12.6547,12.6645,12.5768,12.5768,105000.0
2012-09-25 11:30:00,12.91,12.95,12.9,12.94,51600.0,12.5768,12.6158,12.5671,12.606,51600.0
2012-09-25 11:40:00,12.94,12.95,12.89,12.9,81200.0,12.606,12.6158,12.5573,12.5671,81200.0
2012-09-25 11:50:00,12.89,12.92,12.89,12.91,71200.0,12.5573,12.5866,12.5573,12.5768,71200.0
2012-09-25 12:00:00,12.91,12.91,12.86,12.87,93700.0,12.5768,12.5768,12.5281,12.5378,93700.0
2012-09-25 12:10:00,12.87,12.87,12.83,12.83,146500.0,12.5378,12.5378,12.4989,12.4989,146500.0
2012-09-25 12:20:00,12.83,12.83,12.74,12.75,288600.0,12.4989,12.4989,12.4112,12.4209,288600.0
2012-09-25 12:30:00,12.75,12.8,12.73,12.77,453600.0,12.4209,12.4697,12.4015,12.4404,453600.0
2012-09-25 12:40:00,12.77,12.79,12.76,12.79,86900.0,12.4404,12.4599,12.4307,12.4599,86900.0
2012-09-25 12:50:00,12.79,12.84,12.78,12.83,108100.0,12.4599,12.5086,12.4502,12.4989,108100.0
2012-09-25 13:00:00,12.84,12.85,12.81,12.84,90100.0,12.5086,12.5184,12.4794,12.5086,90100.0
2012-09-25 13:10:00,12.83,12.85,12.83,12.84,55300.0,12.4989,12.5184,12.4989,12.5086,55300.0
2012-09-25 13:20:00,12.84,12.85,12.81,12.84,129100.0,12.5086,12.5184,12.4794,12.5086,129100.0
2012-09-25 13:30:00,12.83,12.86,12.81,12.81,376500.0,12.4989,12.5281,12.4794,12.4794,376500.0
2012-09-25 13:40:00,12.81,12.82,12.78,12.79,74900.0,12.4794,12.4891,12.4502,12.4599,74900.0
2012-09-25 13:50:00,12.79,12.81,12.78,12.81,75100.0,12.4599,12.4794,12.4502,12.4794,75100.0
2012-09-25 14:00:00,12.82,12.82,12.78,12.82,115500.0,12.4891,12.4891,12.4502,12.4891,115500.0
2012-09-25 14:10:00,12.82,12.82,12.76,12.78,127100.0,12.4891,12.4891,12.4307,12.4502,127100.0
2012-09-25 14:20:00,12.78,12.81,12.77,12.8,170500.0,12.4502,12.4794,12.4404,12.4697,170500.0
2012-09-25 14:30:00,12.8,12.87,12.79,12.86,120100.0,12.4697,12.5378,12.4599,12.5281,120100.0
2012-09-25 14:40:00,12.87,12.87,12.79,12.81,199400.0,12.5378,12.5378,12.4599,12.4794,199400.0
2012-09-25 14:50:00,12.81,12.82,12.72,12.74,87000.0,12.4794,12.4891,12.3917,12.4112,87000.0
2012-09-25 15:00:00,12.73,12.76,12.72,12.73,138100.0,12.4015,12.4307,12.3917,12.4015,138100.0
2012-09-25 15:10:00,12.74,12.74,12.67,12.73,188100.0,12.4112,12.4112,12.343,12.4015,188100.0
2012-09-25 15:20:00,12.72,12.81,12.72,12.76,255700.0,12.3917,12.4794,12.3917,12.4307,255700.0
2012-09-25 15:30:00,12.76,12.8,12.74,12.76,389100.0,12.4307,12.4697,12.4112,12.4307,389100.0
2012-09-25 15:40:00,12.76,12.76,12.7,12.71,323600.0,12.4307,12.4307,12.3722,12.382,323600.0
2012-09-25 15:50:00,12.7,12.71,12.67,12.68,467000.0,12.3722,12.382,12.343,12.3528,467000.0
2012-09-26 09:30:00,12.42,12.48,12.38,12.42,316300.0,12.0995,12.1579,12.0605,12.0995,316300.0
2012-09-26 09:40:00,12.42,12.43,12.29,12.3,409000.0,12.0995,12.1092,11.9728,11.9826,409000.0
2012-09-26 09:50:00,12.29,12.38,12.26,12.33,320300.0,11.9728,12.0605,11.9436,12.0118,320300.0
2012-09-26 10:00:00,12.33,12.33,12.23,12.24,236000.0,12.0118,12.0118,11.9144,11.9241,236000.0
2012-09-26 10:10:00,12.24,12.26,12.16,12.18,305800.0,11.9241,11.9436,11.8462,11.8657,305800.0
2012-09-26 10:20:00,12.18,12.18,12.13,12.15,124400.0,11.8657,11.8657,11.8169,11.8364,124400.0
2012-09-26 10:30:00,12.14,12.23,12.13,12.23,336000.0,11.8267,11.9144,11.8169,11.9144,336000.0
2012-09-26 10:40:00,12.23,12.28,12.2,12.26,149300.0,11.9144,11.9631,11.8851,11.9436,149300.0
2012-09-26 10:50:00,12.26,12.36,12.25,12.35,272100.0,11.9436,12.041,11.9338,12.0313,272100.0
2012-09-26 11:00:00,12.35,12.39,12.32,12.36,170600.0,12.0313,12.0702,12.002,12.041,170600.0
2012-09-26 11:10:00,12.37,12.42,12.36,12.42,149500.0,12.0508,12.0995,12.041,12.0995,149500.0
2012-09-26 11:20:00,12.41,12.43,12.37,12.43,189600.0,12.0897,12.1092,12.0508,12.1092,189600.0
2012-09-26 11:30:00,12.43,12.47,12.43,12.47,81200.0,12.1092,12.1482,12.1092,12.1482,81200.0
2012-09-26 11:40:00,12.46,12.53,12.46,12.52,341000.0,12.1384,12.2066,12.1384,12.1969,341000.0
2012-09-26 11:50:00,12.52,12.63,12.52,12.62,140800.0,12.1969,12.304,12.1969,12.2943,140800.0
2012-09-26 12:00:00,12.62,12.68,12.6,12.68,199900.0,12.2943,12.3528,12.2748,12.3528,199900.0
2012-09-26 12:10:00,12.68,12.7,12.63,12.63,124000.0,12.3528,12.3722,12.304,12.304,124000.0
2012-09-26 12:20:00,12.63,12.69,12.61,12.67,140800.0,12.304,12.3625,12.2846,12.343,140800.0
2012-09-26 12:30:00,12.67,12.7,12.67,12.68,55400.0,12.343,12.3722,12.343,12.3528,55400.0
2012-09-26 12:40:00,12.68,12.73,12.68,12.7,102400.0,12.3528,12.4015,12.3528,12.3722,102400.0
2012-09-26 12:50:00,12.7,12.75,12.68,12.73,62200.0,12.3722,12.4209,12.3528,12.4015,62200.0
2012-09-26 13:00:00,12.73,12.78,12.72,12.74,132800.0,12.4015,12.4502,12.3917,12.4112,132800.0
2012-09-26 13:10:00,12.75,12.78,12.74,12.77,53500.0,12.4209,12.4502,12.4112,12.4404,53500.0
2012-09-26 13:20:00,12.77,12.83,12.77,12.82,126300.0,12.4404,12.4989,12.4404,12.4891,126300.0
2012-09-26 13:30:00,12.82,12.85,12.8,12.82,116500.0,12.4891,12.5184,12.4697,12.4891,116500.0
2012-09-26 13:40:00,12.82,12.83,12.76,12.77,129300.0,12.4891,12.4989,12.4307,12.4404,129300.0
2012-09-26 13:50:00,12.76,12.82,12.71,12.71,182000.0,12.4307,12.4891,12.382,12.382,182000.0
2012-09-26 14:00:00,12.72,12.77,12.7,12.73,105200.0,12.3917,12.4404,12.3722,12.4015,105200.0
2012-09-26 14:10:00,12.73,12.74,12.71,12.74,41600.0,12.4015,12.4112,12.382,12.4112,41600.0
2012-09-26 14:20:00,12.74,12.76,12.7,12.71,88000.0,12.4112,12.4307,12.3722,12.382,88000.0
2012-09-26 14:30:00,12.71,12.74,12.69,12.73,79600.0,12.382,12.4112,12.3625,12.4015,79600.0
2012-09-26 14:40:00,12.72,12.73,12.7,12.71,72500.0,12.3917,12.4015,12.3722,12.382,72500.0
2012-09-26 14:50:00,12.71,12.71,12.68,12.7,92600.0,12.382,12.382,12.3528,12.3722,92600.0
2012-09-26 15:00:00,12.7,12.71,12.58,12.59,227700.0,12.3722,12.382,12.2553,12.2651,227700.0
2012-09-26 15:10:00,12.59,12.61,12.57,12.59,190200.0,12.2651,12.2846,12.2456,12.2651,190200.0
2012-09-26 15:20:00,12.6,12.6,12.55,12.58,96600.0,12.2748,12.2748,12.2261,12.2553,96600.0
2012-09-26 15:30:00,12.59,12.61,12.56,12.6,362400.0,12.2651,12.2846,12.2358,12.2748,362400.0
2012-09-26 15:40:00,12.6,12.61,12.57,12.58,306700.0,12.2748,12.2846,12.2456,12.2553,306700.0
2012-09-26 15:50:00,12.58,12.61,12.57,12.6,330500.0,12.2553,12.2846,12.2456,12.2748,330500.0
2012-09-27 09:30:00,12.67,12.77,12.67,12.74,85900.0,12.343,12.4404,12.343,12.4112,85900.0
2012-09-27 09:40:00,12.74,12.81,12.72,12.78,211200.0,12.4112,12.4794,12.3917,12.4502,211200.0
2012-09-27 09:50:00,12.78,12.82,12.72,12.75,400200.0,12.4502,12.4891,12.3917,12.4209,400200.0
2012-09-27 10:00:00,12.74,12.78,12.69,12.78,166100.0,12.4112,12.4502,12.3625,12.4502,166100.0
2012-09-27 10:10:00,12.77,12.81,12.72,12.74,679400.0,12.4404,12.4794,12.3917,12.4112,679400.0
2012-09-27 10:20:00,12.74,12.87,12.73,12.87,217900.0,12.4112,12.5378,12.4015,12.5378,217900.0
2012-09-27 10:30:00,12.87,12.93,12.83,12.85,227700.0,12.5378,12.5963,12.4989,12.5184,227700.0
2012-09-27 10:40:00,12.85,12.91,12.85,12.88,167500.0,12.5184,12.5768,12.5184,12.5476,167500.0
2012-09-27 10:50:00,12.89,12.89,12.85,12.88,93500.0,12.5573,12.5573,12.5184,12.5476,93500.0
2012-09-27 11:00:00,12.88,12.9,12.86,12.88,158900.0,12.5476,12.5671,12.5281,12.5476,158900.0
2012-09-27 11:10:00,12.88,12.91,12.86,12.89,205500.0,12.5476,12.5768,12.5281,12.5573,205500.0
2012-09-27 11:20:00,12.89,12.9,12.8,12.82,376300.0,12.5573,12.5671,12.4697,12.4891,376300.0
2012-09-27 11:30:00,12.82,12.85,12.8,12.84,52900.0,12.4891,12.5184,12.4697,12.5086,52900.0
2012-09-27 11:40:00,12.85,12.87,12.83,12.84,71200.0,12.5184,12.5378,12.4989,12.5086,71200.0
2012-09-27 11:50:00,12.83,12.88,12.83,12.86,107500.0,12.4989,12.5476,12.4989,12.5281,107500.0
2012-09-27 12:00:00,12.87,12.92,12.85,12.89,67800.0,12.5378,12.5866,12.5184,12.5573,67800.0
2012-09-27 12:10:00,12.89,12.89,12.86,12.86,32300.0,12.5573,12.5573,12.5281,12.5281,32300.0
2012-09-27 12:20:00,12.86,12.91,12.84,12.89,70400.0,12.5281,12.5768,12.5086,12.5573,70400.0
2012-09-27 12:30:00,12.88,12.9,12.85,12.86,133700.0,12.5476,12.5671,12.5184,12.5281,133700.0
2012-09-27 12:40:00,12.86,12.86,12.81,12.82,67800.0,12.5281,12.5281,12.4794,12.4891,67800.0
2012-09-27 12:50:00,12.82,12.83,12.78,12.81,97300.0,12.4891,12.4989,12.4502,12.4794,97300.0
2012-09-27 13:00:00,12.82,12.84,12.8,12.83,53000.0,12.4891,12.5086,12.4697,12.4989,53000.0
2012-09-27 13:10:00,12.84,12.85,12.83,12.85,151500.0,12.5086,12.5184,12.4989,12.5184,151500.0
2012-09-27 13:20:00,12.84,12.85,12.8,12.81,76800.0,12.5086,12.5184,12.4697,12.4794,76800.0
2012-09-27 13:30:00,12.82,12.84,12.79,12.84,129700.0,12.4891,12.5086,12.4599,12.5086,129700.0
2012-09-27 13:40:00,12.83,12.84,12.79,12.81,108000.0,12.4989,12.5086,12.4599,12.4794,108000.0
2012-09-27 13:50:00,12.81,12.83,12.8,12.82,86100.0,12.4794,12.4989,12.4697,12.4891,86100.0
2012-09-27 14:00:00,12.82,12.88,12.81,12.87,205800.0,12.4891,12.5476,12.4794,12.5378,205800.0
2012-09-27 14:10:00,12.88,12.9,12.88,12.89,43500.0,12.5476,12.5671,12.5476,12.5573,43500.0
2012-09-27 14:20:00,12.88,12.9,12.85,12.87,86600.0,12.5476,12.5671,12.5184,12.5378,86600.0
2012-09-27 14:30:00,12.87,12.89,12.86,12.89,51500.0,12.5378,12.5573,12.5281,12.5573,51500.0
2012-09-27 14:40:00,12.88,12.88,12.86,12.87,93800.0,12.5476,12.5476,12.5281,12.5378,93800.0
2012-09-27 14:50:00,12.86,12.87,12.81,12.82,88000.0,12.5281,12.5378,12.4794,12.4891,88000.0
2012-09-27 15:00:00,12.82,12.85,12.81,12.84,81500.0,12.4891,12.5184,12.4794,12.5086,81500.0
2012-09-27 15:10:00,12.84,12.84,12.82,12.83,119200.0,12.5086,12.5086,12.4891,12.4989,119200.0
2012-09-27 15:20:00,12.83,12.84,12.82,12.84,136800.0,12.4989,12.5086,12.4891,12.5086,136800.0
2012-09-27 15:30:00,12.84,12.86,12.81,12.84,261300.0,12.5086,12.5281,12.4794,12.5086,261300.0
2012-09-27 15:40:00,12.83,12.84,12.79,12.81,256000.0,12.4989,12.5086,12.4599,12.4794,256000.0
2012-09-27 15:50:00,12.81,12.81,12.77,12.78,453300.0,12.4794,12.4794,12.4404,12.4502,453300.0
2012-09-28 09:30:00,12.68,12.71,12.5,12.62,259400.0,12.3528,12.382,12.1774,12.2943,259400.0
2012-09-28 09:40:00,12.62,12.65,12.45,12.6,208400.0,12.2943,12.3235,12.1287,12.2748,208400.0
2012-09-28 09:50:00,12.6,12.63,12.52,12.58,146300.0,12.2748,12.304,12.1969,12.2553,146300.0
2012-09-28 10:00:00,12.57,12.64,12.55,12.61,263900.0,12.2456,12.3138,12.2261,12.2846,263900.0
2012-09-28 10:10:00,12.62,12.65,12.55,12.57,113600.0,12.2943,12.3235,12.2261,12.2456,113600.0
2012-09-28 10:20:00,12.56,12.64,12.53,12.54,458000.0,12.2358,12.3138,12.2066,12.2164,458000.0
2012-09-28 10:30:00,12.54,12.6,12.53,12.56,123200.0,12.2164,12.2748,12.2066,12.2358,123200.0
2012-09-28 10:40:00,12.55,12.58,12.54,12.57,81600.0,12.2261,12.2553,12.2164,12.2456,81600.0
2012-09-28 10:50:00,12.58,12.58,12.51,12.56,69200.0,12.2553,12.2553,12.1871,12.2358,69200.0
2012-09-28 11:00:00,12.55,12.62,12.55,12.62,79900.0,12.2261,12.2943,12.2261,12.2943,79900.0
2012-09-28 11:10:00,12.62,12.62,12.54,12.57,54100.0,12.2943,12.2943,12.2164,12.2456,54100.0
2012-09-28 11:20:00,12.57,12.58,12.53,12.53,71600.0,12.2456,12.2553,12.2066,12.2066,71600.0
2012-09-28 11:30:00,12.53,12.56,12.52,12.56,67100.0,12.2066,12.2358,12.1969,12.2358,67100.0
2012-09-28 11:40:00,12.55,12.62,12.55,12.62,51300.0,12.2261,12.2943,12.2261,12.2943,51300.0
2012-09-28 11:50:00,12.61,12.63,12.59,12.6,92100.0,12.2846,12.304,12.2651,12.2748,92100.0
2012-09-28 12:00:00,12.61,12.63,12.59,12.6,66400.0,12.2846,12.304,12.2651,12.2748,66400.0
2012-09-28 12:10:00,12.6,12.67,12.6,12.64,101000.0,12.2748,12.343,12.2748,12.3138,101000.0
2012-09-28 12:20:00,12.64,12.65,12.59,12.61,90700.0,12.3138,12.3235,12.2651,12.2846,90700.0
2012-09-28 12:30:00,12.61,12.62,12.59,12.59,38600.0,12.2846,12.2943,12.2651,12.2651,38600.0
2012-09-28 12:40:00,12.59,12.6,12.58,12.59,24400.0,12.2651,12.2748,12.2553,12.2651,24400.0
2012-09-28 12:50:00,12.59,12.61,12.58,12.6,70500.0,12.2651,12.2846,12.2553,12.2748,70500.0
2012-09-28 13:00:00,12.59,12.62,12.59,12.62,36400.0,12.2651,12.2943,12.2651,12.2943,36400.0
2012-09-28 13:10:00,12.61,12.64,12.59,12.6,110400.0,12.2846,12.3138,12.2651,12.2748,110400.0
2012-09-28 13:20:00,12.6,12.64,12.6,12.62,78500.0,12.2748,12.3138,12.2748,12.2943,78500.0
2012-09-28 13:30:00,12.63,12.68,12.62,12.68,80200.0,12.304,12.3528,12.2943,12.3528,80200.0
2012-09-28 13:40:00,12.68,12.69,12.66,12.66,38900.0,12.3528,12.3625,12.3333,12.3333,38900.0
2012-09-28 13:50:00,12.67,12.68,12.66,12.68,37000.0,12.343,12.3528,12.3333,12.3528,37000.0
2012-09-28 14:00:00,12.68,12.69,12.64,12.64,77500.0,12.3528,12.3625,12.3138,12.3138,77500.0
2012-09-28 14:10:00,12.65,12.67,12.64,12.65,67600.0,12.3235,12.343,12.3138,12.3235,67600.0
2012-09-28 14:20:00,12.65,12.67,12.64,12.64,66500.0,12.3235,12.343,12.3138,12.3138,66500.0
2012-09-28 14:30:00,12.65,12.68,12.63,12.66,102900.0,12.3235,12.3528,12.304,12.3333,102900.0
2012-09-28 14:40:00,12.65,12.69,12.65,12.68,46000.0,12.3235,12.3625,12.3235,12.3528,46000.0
2012-09-28 14:50:00,12.69,12.69,12.67,12.68,53700.0,12.3625,12.3625,12.343,12.3528,53700.0
2012-09-28 15:00:00,12.69,12.69,12.67,12.67,46200.0,12.3625,12.3625,12.343,12.343,46200.0
2012-09-28 15:10:00,12.68,12.69,12.65,12.65,85100.0,12.3528,12.3625,12.3235,12.3235,85100.0
2012-09-28 15:20:00,12.66,12.68,12.65,12.67,125400.0,12.3333,12.3528,12.3235,12.343,125400.0
2012-09-28 15:30:00,12.67,12.7,12.65,12.66,247200.0,12.343,12.3722,12.3235,12.3333,247200.0
2012-09-28 15:40:00,12.66,12.71,12.65,12.69,177700.0,12.3333,12.382,12.3235,12.3625,177700.0
2012-09-28 15:50:00,12.69,12.72,12.66,12.68,446800.0,12.3625,12.3917,12.3333,12.3528,446800.0
2012-10-01 09:30:00,12.73,12.79,12.63,12.69,383600.0,12.4015,12.4599,12.304,12.3625,383600.0
2012-10-01 09:40:00,12.7,12.73,12.66,12.72,71800.0,12.3722,12.4015,12.3333,12.3917,71800.0
2012-10-01 09:50:00,12.71,12.71,12.64,12.65,93200.0,12.382,12.382,12.3138,12.3235,93200.0
2012-10-01 10:00:00,12.66,12.86,12.66,12.8,168100.0,12.3333,12.5281,12.3333,12.4697,168100.0
2012-10-01 10:10:00,12.79,12.81,12.74,12.77,201000.0,12.4599,12.4794,12.4112,12.4404,201000.0
2012-10-01 10:20:00,12.78,12.78,12.63,12.65,124700.0,12.4502,12.4502,12.304,12.3235,124700.0
2012-10-01 10:30:00,12.66,12.7,12.62,12.69,101500.0,12.3333,12.3722,12.2943,12.3625,101500.0
2012-10-01 10:40:00,12.69,12.69,12.61,12.61,69800.0,12.3625,12.3625,12.2846,12.2846,69800.0
2012-10-01 10:50:00,12.62,12.63,12.6,12.62,81200.0,12.2943,12.304,12.2748,12.2943,81200.0
2012-10-01 11:00:00,12.62,12.67,12.62,12.66,90400.0,12.2943,12.343,12.2943,12.3333,90400.0
2012-10-01 11:10:00,12.66,12.67,12.63,12.66,309100.0,12.3333,12.343,12.304,12.3333,309100.0
2012-10-01 11:20:00,12.66,12.66,12.61,12.62,118100.0,12.3333,12.3333,12.2846,12.2943,118100.0
2012-10-01 11:30:00,12.63,12.64,12.61,12.63,65700.0,12.304,12.3138,12.2846,12.304,65700.0
2012-10-01 11:40:00,12.63,12.63,12.58,12.58,109300.0,12.304,12.304,12.2553,12.2553,109300.0
2012-10-01 11:50:00,12.58,12.6,12.55,12.56,153500.0,12.2553,12.2748,12.2261,12.2358,153500.0
2012-10-01 12:00:00,12.57,12.58,12.55,12.57,49500.0,12.2456,12.2553,12.2261,12.2456,49500.0
2012-10-01 12:10:00,12.57,12.58,12.56,12.56,41900.0,12.2456,12.2553,12.2358,12.2358,41900.0
2012-10-01 12:20:00,12.56,12.57,12.56,12.57,36800.0,12.2358,12.2456,12.2358,12.2456,36800.0
2012-10-01 12:30:00,12.56,12.57,12.53,12.53,72800.0,12.2358,12.2456,12.2066,12.2066,72800.0
2012-10-01 12:40:00,12.54,12.56,12.5,12.51,121900.0,12.2164,12.2358,12.1774,12.1871,121900.0
2012-10-01 12:50:00,12.5,12.51,12.47,12.49,66000.0,12.1774,12.1871,12.1482,12.1677,66000.0
2012-10-01 13:00:00,12.49,12.52,12.47,12.49,128800.0,12.1677,12.1969,12.1482,12.1677,128800.0
2012-10-01 13:10:00,12.48,12.48,12.46,12.46,92500.0,12.1579,12.1579,12.1384,12.1384,92500.0
2012-10-01 13:20:00,12.46,12.51,12.46,12.5,73600.0,12.1384,12.1871,12.1384,12.1774,73600.0
2012-10-01 13:30:00,12.5,12.51,12.48,12.49,106700.0,12.1774,12.1871,12.1579,12.1677,106700.0
2012-10-01 13:40:00,12.48,12.49,12.45,12.48,77800.0,12.1579,12.1677,12.1287,12.1579,77800.0
2012-10-01 13:50:00,12.49,12.5,12.48,12.48,45800.0,12.1677,12.1774,12.1579,12.1579,45800.0
2012-10-01 14:00:00,12.49,12.52,12.48,12.51,132200.0,12.1677,12.1969,12.1579,12.1871,132200.0
2012-10-01 14:10:00,12.52,12.52,12.46,12.47,61600.0,12.1969,12.1969,12.1384,12.1482,61600.0
2012-10-01 14:20:00,12.47,12.51,12.46,12.51,101500.0,12.1482,12.1871,12.1384,12.1871,101500.0
2012-10-01 14:30:00,12.51,12.51,12.48,12.5,69900.0,12.1871,12.1871,12.1579,12.1774,69900.0
2012-10-01 14:40:00,12.5,12.5,12.47,12.47,93700.0,12.1774,12.1774,12.1482,12.1482,93700.0
2012-10-01 14:50:00,12.48,12.48,12.43,12.43,88300.0,12.1579,12.1579,12.1092,12.1092,88300.0
2012-10-01 15:00:00,12.44,12.44,12.39,12.39,134100.0,12.1189,12.1189,12.0702,12.0702,134100.0
2012-10-01 15:10:00,12.39,12.4,12.36,12.36,148700.0,12.0702,12.08,12.041,12.041,148700.0
2012-10-01 15:20:00,12.37,12.37,12.33,12.37,181400.0,12.0508,12.0508,12.0118,12.0508,181400.0
2012-10-01 15:30:00,12.36,12.39,12.35,12.37,126900.0,12.041,12.0702,12.0313,12.0508,126900.0
2012-10-01 15:40:00,12.36,12.39,12.34,12.36,224300.0,12.041,12.0702,12.0215,12.041,224300.0
2012-10-01 15:50:00,12.36,12.38,12.33,12.36,326800.0,12.041,12.0605,12.0118,12.041,326800.0
2012-10-02 09:30:00,12.41,12.46,12.36,12.38,43400.0,12.0897,12.1384,12.041,12.0605,43400.0
2012-10-02 09:40:00,12.38,12.43,12.35,12.38,45000.0,12.0605,12.1092,12.0313,12.0605,45000.0
2012-10-02 09:50:00,12.38,12.5,12.36,12.48,407400.0,12.0605,12.1774,12.041,12.1579,407400.0
2012-10-02 10:00:00,12.47,12.47,12.37,12.42,72600.0,12.1482,12.1482,12.0508,12.0995,72600.0
2012-10-02 10:10:00,12.42,12.5,12.4,12.48,90100.0,12.0995,12.1774,12.08,12.1579,90100.0
2012-10-02 10:20:00,12.49,12.54,12.49,12.54,42900.0,12.1677,12.2164,12.1677,12.2164,42900.0
2012-10-02 10:30:00,12.54,12.55,12.49,12.5,60200.0,12.2164,12.2261,12.1677,12.1774,60200.0
2012-10-02 10:40:00,12.5,12.51,12.47,12.48,120300.0,12.1774,12.1871,12.1482,12.1579,120300.0
2012-10-02 10:50:00,12.48,12.51,12.45,12.48,249700.0,12.1579,12.1871,12.1287,12.1579,249700.0
2012-10-02 11:00:00,12.48,12.5,12.46,12.48,221200.0,12.1579,12.1774,12.1384,12.1579,221200.0
2012-10-02 11:10:00,12.48,12.54,12.48,12.54,160000.0,12.1579,12.2164,12.1579,12.2164,160000.0
2012-10-02 11:20:00,12.54,12.57,12.49,12.49,78300.0,12.2164,12.2456,12.1677,12.1677,78300.0
2012-10-02 11:30:00,12.49,12.54,12.44,12.46,163800.0,12.1677,12.2164,12.1189,12.1384,163800.0
2012-10-02 11:40:00,12.46,12.49,12.44,12.47,40100.0,12.1384,12.1677,12.1189,12.1482,40100.0
2012-10-02 11:50:00,12.47,12.49,12.46,12.48,51100.0,12.1482,12.1677,12.1384,12.1579,51100.0
2012-10-02 12:00:00,12.47,12.48,12.46,12.47,13700.0,12.1482,12.1579,12.1384,12.1482,13700.0
2012-10-02 12:10:00,12.48,12.52,12.47,12.51,72300.0,12.1579,12.1969,12.1482,12.1871,72300.0
2012-10-02 12:20:00,12.5,12.52,12.49,12.5,35300.0,12.1774,12.1969,12.1677,12.1774,35300.0
2012-10-02 12:30:00,12.5,12.52,12.49,12.5,28600.0,12.1774,12.1969,12.1677,12.1774,28600.0
2012-10-02 12:40:00,12.49,12.5,12.46,12.49,35900.0,12.1677,12.1774,12.1384,12.1677,35900.0
2012-10-02 12:50:00,12.48,12.5,12.48,12.49,44600.0,12.1579,12.1774,12.1579,12.1677,44600.0
2012-10-02 13:00:00,12.5,12.5,12.49,12.5,24300.0,12.1774,12.1774,12.1677,12.1774,24300.0
2012-10-02 13:10:00,12.5,12.51,12.48,12.49,77500.0,12.1774,12.1871,12.1579,12.1677,77500.0
2012-10-02 13:20:00,12.49,12.5,12.46,12.48,20600.0,12.1677,12.1774,12.1384,12.1579,20600.0
2012-10-02 13:30:00,12.48,12.5,12.46,12.5,34500.0,12.1579,12.1774,12.1384,12.1774,34500.0
2012-10-02 13:40:00,12.5,12.53,12.5,12.51,72200.0,12.1774,12.2066,12.1774,12.1871,72200.0
2012-10-02 13:50:00,12.52,12.55,12.49,12.52,134900.0,12.1969,12.2261,12.1677,12.1969,134900.0
2012-10-02 14:00:00,12.52,12.55,12.51,12.53,69400.0,12.1969,12.2261,12.1871,12.2066,69400.0
2012-10-02 14:10:00,12.53,12.58,12.52,12.57,94600.0,12.2066,12.2553,12.1969,12.2456,94600.0
2012-10-02 14:20:00,12.58,12.58,12.54,12.56,96600.0,12.2553,12.2553,12.2164,12.2358,96600.0
2012-10-02 14:30:00,12.55,12.58,12.55,12.57,137300.0,12.2261,12.2553,12.2261,12.2456,137300.0
2012-10-02 14:40:00,12.57,12.59,12.57,12.58,135400.0,12.2456,12.2651,12.2456,12.2553,135400.0
2012-10-02 14:50:00,12.58,12.59,12.58,12.59,71700.0,12.2553,12.2651,12.2553,12.2651,71700.0
2012-10-02 15:00:00,12.59,12.6,12.58,12.59,174700.0,12.2651,12.2748,12.2553,12.2651,174700.0
2012-10-02 15:10:00,12.59,12.59,12.57,12.58,141700.0,12.2651,12.2651,12.2456,12.2553,141700.0
2012-10-02 15:20:00,12.58,12.59,12.57,12.58,135900.0,12.2553,12.2651,12.2456,12.2553,135900.0
2012-10-02 15:30:00,12.58,12.65,12.58,12.62,201000.0,12.2553,12.3235,12.2553,12.2943,201000.0
2012-10-02 15:40:00,12.63,12.69,12.63,12.64,386500.0,12.304,12.3625,12.304,12.3138,386500.0
2012-10-02 15:50:00,12.63,12.68,12.63,12.66,365100.0,12.304,12.3528,12.304,12.3333,365100.0
2012-10-03 09:30:00,12.72,12.76,12.61,12.72,111100.0,12.3917,12.4307,12.2846,12.3917,111100.0
2012-10-03 09:40:00,12.71,12.8,12.67,12.72,185400.0,12.382,12.4697,12.343,12.3917,185400.0
2012-10-03 09:50:00,12.73,12.77,12.7,12.77,178500.0,12.4015,12.4404,12.3722,12.4404,178500.0
2012-10-03 10:00:00,12.77,12.8,12.68,12.72,134900.0,12.4404,12.4697,12.3528,12.3917,134900.0
2012-10-03 10:10:00,12.73,12.8,12.73,12.79,111800.0,12.4015,12.4697,12.4015,12.4599,111800.0
2012-10-03 10:20:00,12.8,12.8,12.71,12.74,77100.0,12.4697,12.4697,12.382,12.4112,77100.0
2012-10-03 10:30:00,12.74,12.75,12.69,12.72,76100.0,12.4112,12.4209,12.3625,12.3917,76100.0
2012-10-03 10:40:00,12.72,12.72,12.68,12.69,76400.0,12.3917,12.3917,12.3528,12.3625,76400.0
2012-10-03 10:50:00,12.69,12.71,12.65,12.68,91900.0,12.3625,12.382,12.3235,12.3528,91900.0
2012-10-03 11:00:00,12.68,12.72,12.68,12.72,55700.0,12.3528,12.3917,12.3528,12.3917,55700.0
2012-10-03 11:10:00,12.71,12.79,12.71,12.74,101700.0,12.382,12.4599,12.382,12.4112,101700.0
2012-10-03 11:20:00,12.74,12.76,12.7,12.71,62800.0,12.4112,12.4307,12.3722,12.382,62800.0
2012-10-03 11:30:00,12.71,12.71,12.67,12.68,78200.0,12.382,12.382,12.343,12.3528,78200.0
2012-10-03 11:40:00,12.67,12.72,12.67,12.71,63400.0,12.343,12.3917,12.343,12.382,63400.0
2012-10-03 11:50:00,12.7,12.77,12.7,12.77,90600.0,12.3722,12.4404,12.3722,12.4404,90600.0
2012-10-03 12:00:00,12.77,12.77,12.73,12.73,51200.0,12.4404,12.4404,12.4015,12.4015,51200.0
2012-10-03 12:10:00,12.73,12.73,12.7,12.72,56900.0,12.4015,12.4015,12.3722,12.3917,56900.0
2012-10-03 12:20:00,12.71,12.72,12.7,12.72,57700.0,12.382,12.3917,12.3722,12.3917,57700.0
2012-10-03 12:30:00,12.72,12.73,12.69,12.7,91400.0,12.3917,12.4015,12.3625,12.3722,91400.0
2012-10-03 12:40:00,12.7,12.73,12.7,12.73,79100.0,12.3722,12.4015,12.3722,12.4015,79100.0
2012-10-03 12:50:00,12.72,12.73,12.7,12.71,52500.0,12.3917,12.4015,12.3722,12.382,52500.0
2012-10-03 13:00:00,12.72,12.74,12.72,12.73,48000.0,12.3917,12.4112,12.3917,12.4015,48000.0
2012-10-03 13:10:00,12.73,12.79,12.72,12.77,442600.0,12.4015,12.4599,12.3917,12.4404,442600.0
2012-10-03 13:20:00,12.76,12.76,12.71,12.71,61900.0,12.4307,12.4307,12.382,12.382,61900.0
2012-10-03 13:30:00,12.72,12.74,12.68,12.68,120800.0,12.3917,12.4112,12.3528,12.3528,120800.0
2012-10-03 13:40:00,12.68,12.71,12.67,12.7,63700.0,12.3528,12.382,12.343,12.3722,63700.0
2012-10-03 13:50:00,12.7,12.8,12.7,12.75,179900.0,12.3722,12.4697,12.3722,12.4209,179900.0
2012-10-03 14:00:00,12.75,12.76,12.71,12.71,135000.0,12.4209,12.4307,12.382,12.382,135000.0
2012-10-03 14:10:00,12.72,12.74,12.71,12.73,60500.0,12.3917,12.4112,12.382,12.4015,60500.0
2012-10-03 14:20:00,12.73,12.79,12.72,12.77,191800.0,12.4015,12.4599,12.3917,12.4404,191800.0
2012-10-03 14:30:00,12.76,12.85,12.76,12.82,177000.0,12.4307,12.5184,12.4307,12.4891,177000.0
2012-10-03 14:40:00,12.83,12.88,12.81,12.87,224300.0,12.4989,12.5476,12.4794,12.5378,224300.0
2012-10-03 14:50:00,12.86,12.89,12.84,12.85,178600.0,12.5281,12.5573,12.5086,12.5184,178600.0
2012-10-03 15:00:00,12.84,12.85,12.81,12.82,89100.0,12.5086,12.5184,12.4794,12.4891,89100.0
2012-10-03 15:10:00,12.82,12.84,12.79,12.81,123600.0,12.4891,12.5086,12.4599,12.4794,123600.0
2012-10-03 15:20:00,12.81,12.84,12.79,12.82,119300.0,12.4794,12.5086,12.4599,12.4891,119300.0
2012-10-03 15:30:00,12.83,12.83,12.78,12.82,166600.0,12.4989,12.4989,12.4502,12.4891,166600.0
2012-10-03 15:40:00,12.83,12.84,12.8,12.84,254800.0,12.4989,12.5086,12.4697,12.5086,254800.0
2012-10-03 15:50:00,12.84,12.89,12.82,12.84,660900.0,12.5086,12.5573,12.4891,12.5086,660900.0
2012-10-04 09:30:00,12.83,12.9,12.66,12.77,331600.0,12.4989,12.5671,12.3333,12.4404,331600.0
2012-10-04 09:40:00,12.78,12.86,12.69,12.86,297600.0,12.4502,12.5281,12.3625,12.5281,297600.0
2012-10-04 09:50:00,12.86,12.88,12.74,12.79,216300.0,12.5281,12.5476,12.4112,12.4599,216300.0
2012-10-04 10:00:00,12.79,12.83,12.72,12.8,131000.0,12.4599,12.4989,12.3917,12.4697,131000.0
2012-10-04 10:10:00,12.8,12.92,12.8,12.89,241700.0,12.4697,12.5866,12.4697,12.5573,241700.0
2012-10-04 10:20:00,12.9,12.97,12.89,12.96,171400.0,12.5671,12.6353,12.5573,12.6255,171400.0
2012-10-04 10:30:00,12.96,12.97,12.93,12.95,105800.0,12.6255,12.6353,12.5963,12.6158,105800.0
2012-10-04 10:40:00,12.95,13.02,12.95,13.02,189800.0,12.6158,12.684,12.6158,12.684,189800.0
2012-10-04 10:50:00,13.01,13.03,12.98,12.99,92300.0,12.6742,12.6937,12.645,12.6547,92300.0
2012-10-04 11:00:00,12.98,13.0,12.95,12.99,99200.0,12.645,12.6645,12.6158,12.6547,99200.0
2012-10-04 11:10:00,12.98,13.01,12.98,12.98,61400.0,12.645,12.6742,12.645,12.645,61400.0
2012-10-04 11:20:00,12.98,12.99,12.94,12.94,57900.0,12.645,12.6547,12.606,12.606,57900.0
2012-10-04 11:30:00,12.95,12.98,12.93,12.98,86100.0,12.6158,12.645,12.5963,12.645,86100.0
2012-10-04 11:40:00,12.98,13.02,12.96,12.99,226800.0,12.645,12.684,12.6255,12.6547,226800.0
2012-10-04 11:50:00,13.0,13.02,12.98,12.98,130500.0,12.6645,12.684,12.645,12.645,130500.0
2012-10-04 12:00:00,12.98,13.03,12.98,13.01,85400.0,12.645,12.6937,12.645,12.6742,85400.0
2012-10-04 12:10:00,13.01,13.04,13.0,13.03,108800.0,12.6742,12.7035,12.6645,12.6937,108800.0
2012-10-04 12:20:00,13.04,13.05,13.01,13.01,37500.0,12.7035,12.7132,12.6742,12.6742,37500.0
2012-10-04 12:30:00,13.01,13.02,13.01,13.01,21900.0,12.6742,12.684,12.6742,12.6742,21900.0
2012-10-04 12:40:00,13.01,13.02,13.0,13.0,36200.0,12.6742,12.684,12.6645,12.6645,36200.0
2012-10-04 12:50:00,13.0,13.01,13.0,13.0,40200.0,12.6645,12.6742,12.6645,12.6645,40200.0
2012-10-04 13:00:00,13.0,13.01,13.0,13.01,45600.0,12.6645,12.6742,12.6645,12.6742,45600.0
2012-10-04 13:10:00,13.01,13.01,13.0,13.0,43100.0,12.6742,12.6742,12.6645,12.6645,43100.0
2012-10-04 13:20:00,13.0,13.04,13.0,13.02,97500.0,12.6645,12.7035,12.6645,12.684,97500.0
2012-10-04 13:30:00,13.01,13.03,13.0,13.01,80300.0,12.6742,12.6937,12.6645,12.6742,80300.0
2012-10-04 13:40:00,13.0,13.01,13.0,13.0,24700.0,12.6645,12.6742,12.6645,12.6645,24700.0
2012-10-04 13:50:00,13.0,13.03,12.99,13.02,58200.0,12.6645,12.6937,12.6547,12.684,58200.0
2012-10-04 14:00:00,13.03,13.03,12.98,13.01,150900.0,12.6937,12.6937,12.645,12.6742,150900.0
2012-10-04 14:10:00,13.01,13.02,12.97,12.98,69600.0,12.6742,12.684,12.6353,12.645,69600.0
2012-10-04 14:20:00,12.97,12.98,12.95,12.98,126400.0,12.6353,12.645,12.6158,12.645,126400.0
2012-10-04 14:30:00,12.98,12.99,12.97,12.98,48500.0,12.645,12.6547,12.6353,12.645,48500.0
2012-10-04 14:40:00,12.97,13.01,12.97,13.01,81500.0,12.6353,12.6742,12.6353,12.6742,81500.0
2012-10-04 14:50:00,13.01,13.01,12.98,13.0,66400.0,12.6742,12.6742,12.645,12.6645,66400.0
2012-10-04 15:00:00,12.99,13.02,12.99,13.01,82300.0,12.6547,12.684,12.6547,12.6742,82300.0
2012-10-04 15:10:00,13.01,13.04,13.0,13.03,190800.0,12.6742,12.7035,12.6645,12.6937,190800.0
2012-10-04 15:20:00,13.04,13.04,13.0,13.03,199600.0,12.7035,12.7035,12.6645,12.6937,199600.0
2012-10-04 15:30:00,13.03,13.04,13.01,13.02,156600.0,12.6937,12.7035,12.6742,12.684,156600.0
2012-10-04 15:40:00,13.02,13.03,12.98,13.01,462200.0,12.684,12.6937,12.645,12.6742,462200.0
2012-10-04 15:50:00,13.01,13.04,12.99,13.02,301800.0,12.6742,12.7035,12.6547,12.684,301800.0
2012-10-05 09:30:00,13.05,13.17,13.0,13.09,88900.0,12.7132,12.8301,12.6645,12.7522,88900.0
2012-10-05 09:40:00,13.09,13.11,12.97,13.03,294800.0,12.7522,12.7717,12.6353,12.6937,294800.0
2012-10-05 09:50:00,13.03,13.12,13.02,13.02,71700.0,12.6937,12.7814,12.684,12.684,71700.0
2012-10-05 10:00:00,13.02,13.02,12.96,12.97,194200.0,12.684,12.684,12.6255,12.6353,194200.0
2012-10-05 10:10:00,12.97,13.01,12.92,12.99,237300.0,12.6353,12.6742,12.5866,12.6547,237300.0
2012-10-05 10:20:00,12.99,13.01,12.98,12.98,105400.0,12.6547,12.6742,12.645,12.645,105400.0
2012-10-05 10:30:00,12.99,13.01,12.98,13.01,57500.0,12.6547,12.6742,12.645,12.6742,57500.0
2012-10-05 10:40:00,13.01,13.01,12.93,12.95,152500.0,12.6742,12.6742,12.5963,12.6158,152500.0
2012-10-05 10:50:00,12.95,12.99,12.94,12.97,61800.0,12.6158,12.6547,12.606,12.6353,61800.0
2012-10-05 11:00:00,12.97,12.99,12.91,12.91,63400.0,12.6353,12.6547,12.5768,12.5768,63400.0
2012-10-05 11:10:00,12.91,12.95,12.91,12.94,37500.0,12.5768,12.6158,12.5768,12.606,37500.0
2012-10-05 11:20:00,12.94,12.95,12.88,12.88,83700.0,12.606,12.6158,12.5476,12.5476,83700.0
2012-10-05 11:30:00,12.88,12.91,12.88,12.91,41100.0,12.5476,12.5768,12.5476,12.5768,41100.0
2012-10-05 11:40:00,12.91,12.91,12.86,12.88,77700.0,12.5768,12.5768,12.5281,12.5476,77700.0
2012-10-05 11:50:00,12.88,12.9,12.88,12.9,39500.0,12.5476,12.5671,12.5476,12.5671,39500.0
2012-10-05 12:00:00,12.89,12.92,12.89,12.91,85500.0,12.5573,12.5866,12.5573,12.5768,85500.0
2012-10-05 12:10:00,12.91,12.95,12.9,12.93,111900.0,12.5768,12.6158,12.5671,12.5963,111900.0
2012-10-05 12:20:00,12.94,12.97,12.93,12.97,23100.0,12.606,12.6353,12.5963,12.6353,23100.0
2012-10-05 12:30:00,12.97,13.0,12.96,13.0,43300.0,12.6353,12.6645,12.6255,12.6645,43300.0
2012-10-05 12:40:00,13.0,13.01,12.95,12.96,93000.0,12.6645,12.6742,12.6158,12.6255,93000.0
2012-10-05 12:50:00,12.95,12.99,12.9,12.98,530900.0,12.6158,12.6547,12.5671,12.645,530900.0
2012-10-05 13:00:00,12.98,13.0,12.95,12.96,72700.0,12.645,12.6645,12.6158,12.6255,72700.0
2012-10-05 13:10:00,12.96,12.96,12.94,12.94,19200.0,12.6255,12.6255,12.606,12.606,19200.0
2012-10-05 13:20:00,12.94,12.95,12.9,12.91,70600.0,12.606,12.6158,12.5671,12.5768,70600.0
2012-10-05 13:30:00,12.9,12.94,12.9,12.94,51200.0,12.5671,12.606,12.5671,12.606,51200.0
2012-10-05 13:40:00,12.93,12.94,12.89,12.9,103800.0,12.5963,12.606,12.5573,12.5671,103800.0
2012-10-05 13:50:00,12.9,12.93,12.9,12.93,56200.0,12.5671,12.5963,12.5671,12.5963,56200.0
2012-10-05 14:00:00,12.93,12.95,12.92,12.94,48100.0,12.5963,12.6158,12.5866,12.606,48100.0
2012-10-05 14:10:00,12.94,12.95,12.91,12.95,60300.0,12.606,12.6158,12.5768,12.6158,60300.0
2012-10-05 14:20:00,12.95,12.96,12.93,12.93,68000.0,12.6158,12.6255,12.5963,12.5963,68000.0
2012-10-05 14:30:00,12.94,12.94,12.92,12.93,75900.0,12.606,12.606,12.5866,12.5963,75900.0
2012-10-05 14:40:00,12.93,12.95,12.92,12.94,60500.0,12.5963,12.6158,12.5866,12.606,60500.0
2012-10-05 14:50:00,12.94,12.94,12.9,12.91,231300.0,12.606,12.606,12.5671,12.5768,231300.0
2012-10-05 15:00:00,12.91,12.95,12.88,12.93,177000.0,12.5768,12.6158,12.5476,12.5963,177000.0
2012-10-05 15:10:00,12.92,12.95,12.9,12.94,80700.0,12.5866,12.6158,12.5671,12.606,80700.0
2012-10-05 15:20:00,12.93,12.97,12.93,12.95,53700.0,12.5963,12.6353,12.5963,12.6158,53700.0
2012-10-05 15:30:00,12.96,12.96,12.91,12.94,87500.0,12.6255,12.6255,12.5768,12.606,87500.0
2012-10-05 15:40:00,12.94,12.97,12.93,12.97,159800.0,12.606,12.6353,12.5963,12.6353,159800.0
2012-10-05 15:50:00,12.96,12.96,12.92,12.95,205500.0,12.6255,12.6255,12.5866,12.6158,205500.0
2012-10-08 09:30:00,12.86,12.92,12.85,12.91,92900.0,12.5281,12.5866,12.5184,12.5768,92900.0
2012-10-08 09:40:00,12.92,13.06,12.92,12.99,89000.0,12.5866,12.7229,12.5866,12.6547,89000.0
2012-10-08 09:50:00,12.99,13.04,12.99,13.02,72000.0,12.6547,12.7035,12.6547,12.684,72000.0
2012-10-08 10:00:00,13.02,13.07,13.01,13.02,72000.0,12.684,12.7327,12.6742,12.684,72000.0
2012-10-08 10:10:00,13.02,13.05,13.01,13.02,84000.0,12.684,12.7132,12.6742,12.684,84000.0
2012-10-08 10:20:00,13.03,13.04,12.96,12.96,55800.0,12.6937,12.7035,12.6255,12.6255,55800.0
2012-10-08 10:30:00,12.96,13.02,12.95,13.02,35200.0,12.6255,12.684,12.6158,12.684,35200.0
2012-10-08 10:40:00,13.02,13.06,13.01,13.03,153900.0,12.684,12.7229,12.6742,12.6937,153900.0
2012-10-08 10:50:00,13.03,13.05,13.03,13.03,34000.0,12.6937,12.7132,12.6937,12.6937,34000.0
2012-10-08 11:00:00,13.03,13.04,13.0,13.0,55900.0,12.6937,12.7035,12.6645,12.6645,55900.0
2012-10-08 11:10:00,13.0,13.01,12.98,12.99,47200.0,12.6645,12.6742,12.645,12.6547,47200.0
2012-10-08 11:20:00,12.99,13.01,12.98,13.01,64200.0,12.6547,12.6742,12.645,12.6742,64200.0
2012-10-08 11:30:00,13.01,13.01,12.97,12.98,84700.0,12.6742,12.6742,12.6353,12.645,84700.0
2012-10-08 11:40:00,12.98,13.01,12.97,13.0,35900.0,12.645,12.6742,12.6353,12.6645,35900.0
2012-10-08 11:50:00,13.0,13.03,13.0,13.03,36000.0,12.6645,12.6937,12.6645,12.6937,36000.0
2012-10-08 12:00:00,13.03,13.03,13.01,13.01,25600.0,12.6937,12.6937,12.6742,12.6742,25600.0
2012-10-08 12:10:00,13.02,13.05,13.01,13.05,109000.0,12.684,12.7132,12.6742,12.7132,109000.0
2012-10-08 12:20:00,13.05,13.05,13.02,13.04,32200.0,12.7132,12.7132,12.684,12.7035,32200.0
2012-10-08 12:30:00,13.04,13.05,13.02,13.02,25100.0,12.7035,12.7132,12.684,12.684,25100.0
2012-10-08 12:40:00,13.02,13.03,13.0,13.01,42200.0,12.684,12.6937,12.6645,12.6742,42200.0
2012-10-08 12:50:00,13.01,13.02,13.01,13.01,9700.0,12.6742,12.684,12.6742,12.6742,9700.0
2012-10-08 13:00:00,13.01,13.03,13.0,13.01,62700.0,12.6742,12.6937,12.6645,12.6742,62700.0
2012-10-08 13:10:00,13.01,13.01,13.0,13.0,33400.0,12.6742,12.6742,12.6645,12.6645,33400.0
2012-10-08 13:20:00,13.0,13.01,12.99,12.99,22000.0,12.6645,12.6742,12.6547,12.6547,22000.0
2012-10-08 13:30:00,13.0,13.01,12.99,12.99,56800.0,12.6645,12.6742,12.6547,12.6547,56800.0
2012-10-08 13:40:00,13.0,13.0,12.98,13.0,75800.0,12.6645,12.6645,12.645,12.6645,75800.0
2012-10-08 13:50:00,13.0,13.0,12.99,13.0,17900.0,12.6645,12.6645,12.6547,12.6645,17900.0
2012-10-08 14:00:00,13.0,13.03,12.99,13.02,306400.0,12.6645,12.6937,12.6547,12.684,306400.0
2012-10-08 14:10:00,13.01,13.03,13.0,13.03,47900.0,12.6742,12.6937,12.6645,12.6937,47900.0
2012-10-08 14:20:00,13.03,13.03,13.01,13.01,20100.0,12.6937,12.6937,12.6742,12.6742,20100.0
2012-10-08 14:30:00,13.01,13.03,13.0,13.02,57100.0,12.6742,12.6937,12.6645,12.684,57100.0
2012-10-08 14:40:00,13.01,13.02,13.0,13.01,41800.0,12.6742,12.684,12.6645,12.6742,41800.0
2012-10-08 14:50:00,13.01,13.02,13.0,13.01,38900.0,12.6742,12.684,12.6645,12.6742,38900.0
2012-10-08 15:00:00,13.01,13.03,13.0,13.02,74700.0,12.6742,12.6937,12.6645,12.684,74700.0
2012-10-08 15:10:00,13.01,13.03,13.01,13.01,60600.0,12.6742,12.6937,12.6742,12.6742,60600.0
2012-10-08 15:20:00,13.01,13.02,13.01,13.01,30700.0,12.6742,12.684,12.6742,12.6742,30700.0
2012-10-08 15:30:00,13.01,13.02,13.0,13.02,88200.0,12.6742,12.684,12.6645,12.684,88200.0
2012-10-08 15:40:00,13.02,13.02,13.01,13.02,90200.0,12.684,12.684,12.6742,12.684,90200.0
2012-10-08 15:50:00,13.01,13.02,12.98,12.99,561500.0,12.6742,12.684,12.645,12.6547,561500.0
2012-10-09 09:30:00,13.01,13.12,12.94,13.01,118400.0,12.6742,12.7814,12.606,12.6742,118400.0
2012-10-09 09:40:00,13.02,13.02,12.96,12.98,137800.0,12.684,12.684,12.6255,12.645,137800.0
2012-10-09 09:50:00,12.98,13.02,12.97,13.01,123100.0,12.645,12.684,12.6353,12.6742,123100.0
2012-10-09 10:00:00,13.01,13.06,12.99,13.01,84800.0,12.6742,12.7229,12.6547,12.6742,84800.0
2012-10-09 10:10:00,13.02,13.05,13.0,13.01,150200.0,12.684,12.7132,12.6645,12.6742,150200.0
2012-10-09 10:20:00,13.02,13.03,12.99,12.99,43200.0,12.684,12.6937,12.6547,12.6547,43200.0
2012-10-09 10:30:00,12.99,13.01,12.95,12.96,79400.0,12.6547,12.6742,12.6158,12.6255,79400.0
2012-10-09 10:40:00,12.95,12.96,12.92,12.94,234400.0,12.6158,12.6255,12.5866,12.606,234400.0
2012-10-09 10:50:00,12.94,12.99,12.93,12.97,164700.0,12.606,12.6547,12.5963,12.6353,164700.0
2012-10-09 11:00:00,12.96,12.98,12.94,12.97,49800.0,12.6255,12.645,12.606,12.6353,49800.0
2012-10-09 11:10:00,12.97,12.98,12.95,12.95,51300.0,12.6353,12.645,12.6158,12.6158,51300.0
2012-10-09 11:20:00,12.96,12.98,12.95,12.95,53100.0,12.6255,12.645,12.6158,12.6158,53100.0
2012-10-09 11:30:00,12.96,13.04,12.95,13.03,159300.0,12.6255,12.7035,12.6158,12.6937,159300.0
2012-10-09 11:40:00,13.03,13.06,13.01,13.04,143700.0,12.6937,12.7229,12.6742,12.7035,143700.0
2012-10-09 11:50:00,13.03,13.04,13.0,13.0,32800.0,12.6937,12.7035,12.6645,12.6645,32800.0
2012-10-09 12:00:00,13.0,13.02,13.0,13.0,87200.0,12.6645,12.684,12.6645,12.6645,87200.0
2012-10-09 12:10:00,13.0,13.01,12.98,12.99,145800.0,12.6645,12.6742,12.645,12.6547,145800.0
2012-10-09 12:20:00,13.0,13.01,12.98,12.99,277200.0,12.6645,12.6742,12.645,12.6547,277200.0
2012-10-09 12:30:00,12.99,13.01,12.98,13.01,204000.0,12.6547,12.6742,12.645,12.6742,204000.0
2012-10-09 12:40:00,13.01,13.03,13.0,13.01,70400.0,12.6742,12.6937,12.6645,12.6742,70400.0
2012-10-09 12:50:00,13.01,13.02,12.98,12.98,86100.0,12.6742,12.684,12.645,12.645,86100.0
2012-10-09 13:00:00,12.98,13.0,12.96,12.97,69400.0,12.645,12.6645,12.6255,12.6353,69400.0
2012-10-09 13:10:00,12.98,13.01,12.98,13.0,117000.0,12.645,12.6742,12.645,12.6645,117000.0
2012-10-09 13:20:00,12.99,13.0,12.98,12.99,77100.0,12.6547,12.6645,12.645,12.6547,77100.0
2012-10-09 13:30:00,12.99,13.02,12.99,13.0,201500.0,12.6547,12.684,12.6547,12.6645,201500.0
2012-10-09 13:40:00,13.01,13.03,13.0,13.0,61700.0,12.6742,12.6937,12.6645,12.6645,61700.0
2012-10-09 13:50:00,13.0,13.02,13.0,13.01,63000.0,12.6645,12.684,12.6645,12.6742,63000.0
2012-10-09 14:00:00,13.0,13.02,13.0,13.01,43400.0,12.6645,12.684,12.6645,12.6742,43400.0
2012-10-09 14:10:00,13.01,13.04,13.0,13.01,77800.0,12.6742,12.7035,12.6645,12.6742,77800.0
2012-10-09 14:20:00,13.02,13.03,13.0,13.01,54100.0,12.684,12.6937,12.6645,12.6742,54100.0
2012-10-09 14:30:00,13.0,13.03,13.0,13.01,187700.0,12.6645,12.6937,12.6645,12.6742,187700.0
2012-10-09 14:40:00,13.0,13.04,13.0,13.03,94000.0,12.6645,12.7035,12.6645,12.6937,94000.0
2012-10-09 14:50:00,13.03,13.04,13.0,13.01,58100.0,12.6937,12.7035,12.6645,12.6742,58100.0
2012-10-09 15:00:00,13.01,13.09,13.01,13.09,93200.0,12.6742,12.7522,12.6742,12.7522,93200.0
2012-10-09 15:10:00,13.09,13.09,13.02,13.02,88200.0,12.7522,12.7522,12.684,12.684,88200.0
2012-10-09 15:20:00,13.02,13.03,13.0,13.01,48900.0,12.684,12.6937,12.6645,12.6742,48900.0
2012-10-09 15:30:00,13.0,13.02,13.0,13.0,184400.0,12.6645,12.684,12.6645,12.6645,184400.0
2012-10-09 15:40:00,13.01,13.02,13.0,13.01,72300.0,12.6742,12.684,12.6645,12.6742,72300.0
2012-10-09 15:50:00,13.0,13.01,13.0,13.01,226000.0,12.6645,12.6742,12.6645,12.6742,226000.0
2012-10-10 09:30:00,12.98,13.01,12.91,12.97,483900.0,12.645,12.6742,12.5768,12.6353,483900.0
2012-10-10 09:40:00,12.96,13.04,12.95,13.01,166700.0,12.6255,12.7035,12.6158,12.6742,166700.0
2012-10-10 09:50:00,13.01,13.01,12.91,12.93,499600.0,12.6742,12.6742,12.5768,12.5963,499600.0
2012-10-10 10:00:00,12.92,12.97,12.91,12.94,165900.0,12.5866,12.6353,12.5768,12.606,165900.0
2012-10-10 10:10:00,12.94,12.97,12.94,12.95,252300.0,12.606,12.6353,12.606,12.6158,252300.0
2012-10-10 10:20:00,12.94,12.95,12.9,12.93,175500.0,12.606,12.6158,12.5671,12.5963,175500.0
2012-10-10 10:30:00,12.93,12.97,12.86,12.86,172400.0,12.5963,12.6353,12.5281,12.5281,172400.0
2012-10-10 10:40:00,12.86,12.87,12.83,12.87,197700.0,12.5281,12.5378,12.4989,12.5378,197700.0
2012-10-10 10:50:00,12.86,12.93,12.86,12.92,251900.0,12.5281,12.5963,12.5281,12.5866,251900.0
2012-10-10 11:00:00,12.91,12.92,12.86,12.9,102600.0,12.5768,12.5866,12.5281,12.5671,102600.0
2012-10-10 11:10:00,12.9,12.91,12.85,12.86,56400.0,12.5671,12.5768,12.5184,12.5281,56400.0
2012-10-10 11:20:00,12.86,12.88,12.85,12.87,173900.0,12.5281,12.5476,12.5184,12.5378,173900.0
2012-10-10 11:30:00,12.87,12.89,12.86,12.88,48200.0,12.5378,12.5573,12.5281,12.5476,48200.0
2012-10-10 11:40:00,12.87,12.91,12.87,12.88,99600.0,12.5378,12.5768,12.5378,12.5476,99600.0
2012-10-10 11:50:00,12.88,12.89,12.83,12.86,115100.0,12.5476,12.5573,12.4989,12.5281,115100.0
2012-10-10 12:00:00,12.85,12.87,12.85,12.85,65600.0,12.5184,12.5378,12.5184,12.5184,65600.0
2012-10-10 12:10:00,12.85,12.87,12.82,12.83,43600.0,12.5184,12.5378,12.4891,12.4989,43600.0
2012-10-10 12:20:00,12.83,12.85,12.82,12.84,67500.0,12.4989,12.5184,12.4891,12.5086,67500.0
2012-10-10 12:30:00,12.83,12.87,12.82,12.87,180900.0,12.4989,12.5378,12.4891,12.5378,180900.0
2012-10-10 12:40:00,12.87,12.88,12.86,12.87,26300.0,12.5378,12.5476,12.5281,12.5378,26300.0
2012-10-10 12:50:00,12.87,12.87,12.83,12.83,68000.0,12.5378,12.5378,12.4989,12.4989,68000.0
2012-10-10 13:00:00,12.83,12.84,12.82,12.84,139600.0,12.4989,12.5086,12.4891,12.5086,139600.0
2012-10-10 13:10:00,12.84,12.85,12.83,12.83,41300.0,12.5086,12.5184,12.4989,12.4989,41300.0
2012-10-10 13:20:00,12.83,12.85,12.83,12.84,29400.0,12.4989,12.5184,12.4989,12.5086,29400.0
2012-10-10 13:30:00,12.83,12.88,12.83,12.87,50300.0,12.4989,12.5476,12.4989,12.5378,50300.0
2012-10-10 13:40:00,12.86,12.88,12.85,12.88,32600.0,12.5281,12.5476,12.5184,12.5476,32600.0
2012-10-10 13:50:00,12.88,12.89,12.86,12.89,118300.0,12.5476,12.5573,12.5281,12.5573,118300.0
2012-10-10 14:00:00,12.89,12.92,12.88,12.88,63500.0,12.5573,12.5866,12.5476,12.5476,63500.0
2012-10-10 14:10:00,12.89,12.9,12.87,12.9,186900.0,12.5573,12.5671,12.5378,12.5671,186900.0
2012-10-10 14:20:00,12.89,12.9,12.88,12.9,57100.0,12.5573,12.5671,12.5476,12.5671,57100.0
2012-10-10 14:30:00,12.9,12.91,12.88,12.88,86400.0,12.5671,12.5768,12.5476,12.5476,86400.0
2012-10-10 14:40:00,12.89,12.91,12.88,12.89,66000.0,12.5573,12.5768,12.5476,12.5573,66000.0
2012-10-10 14:50:00,12.9,12.93,12.9,12.91,70200.0,12.5671,12.5963,12.5671,12.5768,70200.0
2012-10-10 15:00:00,12.9,12.91,12.87,12.9,80700.0,12.5671,12.5768,12.5378,12.5671,80700.0
2012-10-10 15:10:00,12.9,12.93,12.89,12.9,114800.0,12.5671,12.5963,12.5573,12.5671,114800.0
2012-10-10 15:20:00,12.89,12.91,12.88,12.89,162900.0,12.5573,12.5768,12.5476,12.5573,162900.0
2012-10-10 15:30:00,12.89,12.91,12.89,12.9,114300.0,12.5573,12.5768,12.5573,12.5671,114300.0
2012-10-10 15:40:00,12.9,12.91,12.88,12.88,76900.0,12.5671,12.5768,12.5476,12.5476,76900.0
2012-10-10 15:50:00,12.88,12.9,12.87,12.89,303600.0,12.5476,12.5671,12.5378,12.5573,303600.0
2012-10-11 09:30:00,12.92,13.04,12.85,13.0,116100.0,12.5866,12.7035,12.5184,12.6645,116100.0
2012-10-11 09:40:00,13.0,13.03,13.0,13.0,177300.0,12.6645,12.6937,12.6645,12.6645,177300.0
2012-10-11 09:50:00,13.0,13.04,13.0,13.04,163700.0,12.6645,12.7035,12.6645,12.7035,163700.0
2012-10-11 10:00:00,13.04,13.06,13.02,13.05,130700.0,12.7035,12.7229,12.684,12.7132,130700.0
2012-10-11 10:10:00,13.05,13.05,13.01,13.02,334800.0,12.7132,12.7132,12.6742,12.684,334800.0
2012-10-11 10:20:00,13.02,13.06,13.02,13.02,134800.0,12.684,12.7229,12.684,12.684,134800.0
2012-10-11 10:30:00,13.02,13.04,13.01,13.01,77800.0,12.684,12.7035,12.6742,12.6742,77800.0
2012-10-11 10:40:00,13.02,13.05,13.02,13.03,142300.0,12.684,12.7132,12.684,12.6937,142300.0
2012-10-11 10:50:00,13.03,13.08,13.03,13.07,163300.0,12.6937,12.7424,12.6937,12.7327,163300.0
2012-10-11 11:00:00,13.08,13.08,13.0,13.0,81900.0,12.7424,12.7424,12.6645,12.6645,81900.0
2012-10-11 11:10:00,13.0,13.03,12.99,13.0,141100.0,12.6645,12.6937,12.6547,12.6645,141100.0
2012-10-11 11:20:00,13.01,13.05,13.0,13.04,168000.0,12.6742,12.7132,12.6645,12.7035,168000.0
2012-10-11 11:30:00,13.04,13.04,13.0,13.0,95600.0,12.7035,12.7035,12.6645,12.6645,95600.0
2012-10-11 11:40:00,13.0,13.02,13.0,13.01,193900.0,12.6645,12.684,12.6645,12.6742,193900.0
2012-10-11 11:50:00,13.0,13.04,12.99,13.03,162000.0,12.6645,12.7035,12.6547,12.6937,162000.0
2012-10-11 12:00:00,13.03,13.05,13.01,13.04,84000.0,12.6937,12.7132,12.6742,12.7035,84000.0
2012-10-11 12:10:00,13.05,13.09,13.04,13.06,72300.0,12.7132,12.7522,12.7035,12.7229,72300.0
2012-10-11 12:20:00,13.05,13.09,13.04,13.07,48000.0,12.7132,12.7522,12.7035,12.7327,48000.0
2012-10-11 12:30:00,13.07,13.1,13.07,13.1,83400.0,12.7327,12.7619,12.7327,12.7619,83400.0
2012-10-11 12:40:00,13.09,13.11,13.06,13.09,139800.0,12.7522,12.7717,12.7229,12.7522,139800.0
2012-10-11 12:50:00,13.09,13.11,13.06,13.07,49000.0,12.7522,12.7717,12.7229,12.7327,49000.0
2012-10-11 13:00:00,13.07,13.1,13.06,13.07,102100.0,12.7327,12.7619,12.7229,12.7327,102100.0
2012-10-11 13:10:00,13.08,13.08,13.06,13.06,26200.0,12.7424,12.7424,12.7229,12.7229,26200.0
2012-10-11 13:20:00,13.06,13.07,13.01,13.01,94500.0,12.7229,12.7327,12.6742,12.6742,94500.0
2012-10-11 13:30:00,13.01,13.02,12.99,13.0,263900.0,12.6742,12.684,12.6547,12.6645,263900.0
2012-10-11 13:40:00,12.99,13.02,12.98,13.0,137700.0,12.6547,12.684,12.645,12.6645,137700.0
2012-10-11 13:50:00,13.01,13.01,12.99,13.01,50700.0,12.6742,12.6742,12.6547,12.6742,50700.0
2012-10-11 14:00:00,13.01,13.03,13.0,13.01,38000.0,12.6742,12.6937,12.6645,12.6742,38000.0
2012-10-11 14:10:00,13.01,13.04,13.01,13.02,53400.0,12.6742,12.7035,12.6742,12.684,53400.0
2012-10-11 14:20:00,13.02,13.03,13.0,13.03,29400.0,12.684,12.6937,12.6645,12.6937,29400.0
2012-10-11 14:30:00,13.02,13.03,13.01,13.02,14900.0,12.684,12.6937,12.6742,12.684,14900.0
2012-10-11 14:40:00,13.02,13.02,13.0,13.0,16000.0,12.684,12.684,12.6645,12.6645,16000.0
2012-10-11 14:50:00,13.01,13.02,13.0,13.0,17700.0,12.6742,12.684,12.6645,12.6645,17700.0
2012-10-11 15:00:00,13.01,13.01,13.0,13.0,12200.0,12.6742,12.6742,12.6645,12.6645,12200.0
2012-10-11 15:10:00,13.0,13.04,13.0,13.03,100500.0,12.6645,12.7035,12.6645,12.6937,100500.0
2012-10-11 15:20:00,13.03,13.06,13.03,13.06,62900.0,12.6937,12.7229,12.6937,12.7229,62900.0
2012-10-11 15:30:00,13.06,13.06,13.04,13.06,155900.0,12.7229,12.7229,12.7035,12.7229,155900.0
2012-10-11 15:40:00,13.06,13.06,13.02,13.03,242700.0,12.7229,12.7229,12.684,12.6937,242700.0
2012-10-11 15:50:00,13.03,13.06,13.02,13.04,254600.0,12.6937,12.7229,12.684,12.7035,254600.0
2012-10-12 09:30:00,13.13,13.2,13.03,13.2,161400.0,12.7911,12.8593,12.6937,12.8593,161400.0
2012-10-12 09:40:00,13.2,13.26,13.13,13.26,491100.0,12.8593,12.9178,12.7911,12.9178,491100.0
2012-10-12 09:50:00,13.24,13.39,13.23,13.35,493300.0,12.8983,13.0444,12.8886,13.0055,493300.0
2012-10-12 10:00:00,13.35,13.35,13.22,13.23,395900.0,13.0055,13.0055,12.8788,12.8886,395900.0
2012-10-12 10:10:00,13.23,13.32,13.22,13.29,137400.0,12.8886,12.9762,12.8788,12.947,137400.0
2012-10-12 10:20:00,13.29,13.3,13.23,13.27,134000.0,12.947,12.9567,12.8886,12.9275,134000.0
2012-10-12 10:30:00,13.27,13.37,13.26,13.37,111500.0,12.9275,13.0249,12.9178,13.0249,111500.0
2012-10-12 10:40:00,13.37,13.4,13.33,13.39,155500.0,13.0249,13.0542,12.986,13.0444,155500.0
2012-10-12 10:50:00,13.38,13.43,13.38,13.4,119600.0,13.0347,13.0834,13.0347,13.0542,119600.0
2012-10-12 11:00:00,13.39,13.41,13.38,13.4,56300.0,13.0444,13.0639,13.0347,13.0542,56300.0
2012-10-12 11:10:00,13.39,13.4,13.32,13.33,62400.0,13.0444,13.0542,12.9762,12.986,62400.0
2012-10-12 11:20:00,13.33,13.34,13.28,13.28,82600.0,12.986,12.9957,12.9373,12.9373,82600.0
2012-10-12 11:30:00,13.28,13.28,13.23,13.24,95300.0,12.9373,12.9373,12.8886,12.8983,95300.0
2012-10-12 11:40:00,13.24,13.25,13.21,13.25,54300.0,12.8983,12.908,12.8691,12.908,54300.0
2012-10-12 11:50:00,13.24,13.27,13.23,13.26,57500.0,12.8983,12.9275,12.8886,12.9178,57500.0
2012-10-12 12:00:00,13.25,13.31,13.23,13.28,155800.0,12.908,12.9665,12.8886,12.9373,155800.0
2012-10-12 12:10:00,13.28,13.3,13.22,13.29,185700.0,12.9373,12.9567,12.8788,12.947,185700.0
2012-10-12 12:20:00,13.28,13.31,13.28,13.29,53800.0,12.9373,12.9665,12.9373,12.947,53800.0
2012-10-12 12:30:00,13.28,13.34,13.28,13.32,93800.0,12.9373,12.9957,12.9373,12.9762,93800.0
2012-10-12 12:40:00,13.32,13.34,13.31,13.32,49500.0,12.9762,12.9957,12.9665,12.9762,49500.0
2012-10-12 12:50:00,13.32,13.32,13.28,13.29,73300.0,12.9762,12.9762,12.9373,12.947,73300.0
2012-10-12 13:00:00,13.29,13.32,13.28,13.32,40400.0,12.947,12.9762,12.9373,12.9762,40400.0
2012-10-12 13:10:00,13.32,13.32,13.25,13.29,82000.0,12.9762,12.9762,12.908,12.947,82000.0
2012-10-12 13:20:00,13.29,13.29,13.27,13.27,45700.0,12.947,12.947,12.9275,12.9275,45700.0
2012-10-12 13:30:00,13.27,13.28,13.24,13.27,47600.0,12.9275,12.9373,12.8983,12.9275,47600.0
2012-10-12 13:40:00,13.28,13.29,13.24,13.26,70100.0,12.9373,12.947,12.8983,12.9178,70100.0
2012-10-12 13:50:00,13.26,13.33,13.26,13.32,51700.0,12.9178,12.986,12.9178,12.9762,51700.0
2012-10-12 14:00:00,13.32,13.33,13.29,13.31,69500.0,12.9762,12.986,12.947,12.9665,69500.0
2012-10-12 14:10:00,13.31,13.36,13.31,13.36,182800.0,12.9665,13.0152,12.9665,13.0152,182800.0
2012-10-12 14:20:00,13.36,13.39,13.35,13.38,66200.0,13.0152,13.0444,13.0055,13.0347,66200.0
2012-10-12 14:30:00,13.37,13.38,13.35,13.36,34100.0,13.0249,13.0347,13.0055,13.0152,34100.0
2012-10-12 14:40:00,13.36,13.36,13.32,13.34,56800.0,13.0152,13.0152,12.9762,12.9957,56800.0
2012-10-12 14:50:00,13.34,13.38,13.33,13.37,101100.0,12.9957,13.0347,12.986,13.0249,101100.0
2012-10-12 15:00:00,13.37,13.37,13.32,13.35,96600.0,13.0249,13.0249,12.9762,13.0055,96600.0
2012-10-12 15:10:00,13.34,13.38,13.34,13.38,61700.0,12.9957,13.0347,12.9957,13.0347,61700.0
2012-10-12 15:20:00,13.38,13.38,13.33,13.33,134400.0,13.0347,13.0347,12.986,12.986,134400.0
2012-10-12 15:30:00,13.34,13.36,13.33,13.35,144900.0,12.9957,13.0152,12.986,13.0055,144900.0
2012-10-12 15:40:00,13.34,13.37,13.34,13.37,158800.0,12.9957,13.0249,12.9957,13.0249,158800.0
2012-10-12 15:50:00,13.37,13.41,13.37,13.4,335300.0,13.0249,13.0639,13.0249,13.0542,335300.0
2012-10-15 09:30:00,13.51,13.55,13.27,13.4,267100.0,13.1613,13.2003,12.9275,13.0542,267100.0
2012-10-15 09:40:00,13.39,13.54,13.39,13.45,194300.0,13.0444,13.1906,13.0444,13.1029,194300.0
2012-10-15 09:50:00,13.45,13.49,13.4,13.49,121100.0,13.1029,13.1418,13.0542,13.1418,121100.0
2012-10-15 10:00:00,13.48,13.52,13.47,13.52,72500.0,13.1321,13.1711,13.1224,13.1711,72500.0
2012-10-15 10:10:00,13.52,13.53,13.41,13.41,186300.0,13.1711,13.1808,13.0639,13.0639,186300.0
2012-10-15 10:20:00,13.42,13.49,13.4,13.48,105200.0,13.0737,13.1418,13.0542,13.1321,105200.0
2012-10-15 10:30:00,13.47,13.49,13.45,13.48,93500.0,13.1224,13.1418,13.1029,13.1321,93500.0
2012-10-15 10:40:00,13.48,13.5,13.48,13.48,35100.0,13.1321,13.1516,13.1321,13.1321,35100.0
2012-10-15 10:50:00,13.49,13.5,13.45,13.48,87400.0,13.1418,13.1516,13.1029,13.1321,87400.0
2012-10-15 11:00:00,13.47,13.5,13.44,13.5,84500.0,13.1224,13.1516,13.0931,13.1516,84500.0
2012-10-15 11:10:00,13.5,13.5,13.46,13.47,49700.0,13.1516,13.1516,13.1126,13.1224,49700.0
2012-10-15 11:20:00,13.47,13.48,13.42,13.42,129400.0,13.1224,13.1321,13.0737,13.0737,129400.0
2012-10-15 11:30:00,13.43,13.47,13.41,13.46,41300.0,13.0834,13.1224,13.0639,13.1126,41300.0
2012-10-15 11:40:00,13.46,13.49,13.44,13.44,59100.0,13.1126,13.1418,13.0931,13.0931,59100.0
2012-10-15 11:50:00,13.45,13.46,13.43,13.45,31700.0,13.1029,13.1126,13.0834,13.1029,31700.0
2012-10-15 12:00:00,13.45,13.46,13.42,13.46,40900.0,13.1029,13.1126,13.0737,13.1126,40900.0
2012-10-15 12:10:00,13.46,13.46,13.43,13.45,51500.0,13.1126,13.1126,13.0834,13.1029,51500.0
2012-10-15 12:20:00,13.45,13.52,13.44,13.51,240400.0,13.1029,13.1711,13.0931,13.1613,240400.0
2012-10-15 12:30:00,13.5,13.57,13.5,13.57,157500.0,13.1516,13.2198,13.1516,13.2198,157500.0
2012-10-15 12:40:00,13.57,13.58,13.54,13.54,105000.0,13.2198,13.2295,13.1906,13.1906,105000.0
2012-10-15 12:50:00,13.55,13.55,13.52,13.54,70100.0,13.2003,13.2003,13.1711,13.1906,70100.0
2012-10-15 13:00:00,13.54,13.59,13.54,13.57,86800.0,13.1906,13.2393,13.1906,13.2198,86800.0
2012-10-15 13:10:00,13.58,13.58,13.55,13.56,38600.0,13.2295,13.2295,13.2003,13.21,38600.0
2012-10-15 13:20:00,13.56,13.58,13.55,13.57,31100.0,13.21,13.2295,13.2003,13.2198,31100.0
2012-10-15 13:30:00,13.57,13.58,13.55,13.55,68000.0,13.2198,13.2295,13.2003,13.2003,68000.0
2012-10-15 13:40:00,13.56,13.57,13.56,13.57,14500.0,13.21,13.2198,13.21,13.2198,14500.0
2012-10-15 13:50:00,13.57,13.61,13.57,13.6,89900.0,13.2198,13.2587,13.2198,13.249,89900.0
2012-10-15 14:00:00,13.6,13.62,13.59,13.62,67700.0,13.249,13.2685,13.2393,13.2685,67700.0
2012-10-15 14:10:00,13.61,13.63,13.6,13.61,42200.0,13.2587,13.2782,13.249,13.2587,42200.0
2012-10-15 14:20:00,13.61,13.65,13.6,13.61,104700.0,13.2587,13.2977,13.249,13.2587,104700.0
2012-10-15 14:30:00,13.61,13.61,13.56,13.58,59800.0,13.2587,13.2587,13.21,13.2295,59800.0
2012-10-15 14:40:00,13.57,13.59,13.56,13.57,27600.0,13.2198,13.2393,13.21,13.2198,27600.0
2012-10-15 14:50:00,13.57,13.59,13.56,13.56,35300.0,13.2198,13.2393,13.21,13.21,35300.0
2012-10-15 15:00:00,13.57,13.57,13.56,13.57,16900.0,13.2198,13.2198,13.21,13.2198,16900.0
2012-10-15 15:10:00,13.57,13.6,13.56,13.6,102200.0,13.2198,13.249,13.21,13.249,102200.0
2012-10-15 15:20:00,13.6,13.62,13.59,13.62,189200.0,13.249,13.2685,13.2393,13.2685,189200.0
2012-10-15 15:30:00,13.62,13.66,13.62,13.66,162100.0,13.2685,13.3075,13.2685,13.3075,162100.0
2012-10-15 15:40:00,13.65,13.67,13.65,13.67,186000.0,13.2977,13.3172,13.2977,13.3172,186000.0
2012-10-15 15:50:00,13.67,13.72,13.67,13.7,463700.0,13.3172,13.3659,13.3172,13.3464,463700.0
2012-10-16 09:30:00,13.79,13.84,13.67,13.81,174600.0,13.4341,13.4828,13.3172,13.4536,174600.0
2012-10-16 09:40:00,13.82,13.85,13.79,13.79,106000.0,13.4633,13.4926,13.4341,13.4341,106000.0
2012-10-16 09:50:00,13.8,13.89,13.8,13.89,74100.0,13.4438,13.5315,13.4438,13.5315,74100.0
2012-10-16 10:00:00,13.88,13.9,13.87,13.89,109500.0,13.5218,13.5413,13.512,13.5315,109500.0
2012-10-16 10:10:00,13.9,13.92,13.89,13.9,72600.0,13.5413,13.5607,13.5315,13.5413,72600.0
2012-10-16 10:20:00,13.91,13.96,13.89,13.94,211500.0,13.551,13.5997,13.5315,13.5802,211500.0
2012-10-16 10:30:00,13.94,13.97,13.94,13.95,178800.0,13.5802,13.6095,13.5802,13.59,178800.0
2012-10-16 10:40:00,13.94,13.96,13.9,13.94,177200.0,13.5802,13.5997,13.5413,13.5802,177200.0
2012-10-16 10:50:00,13.94,13.94,13.91,13.92,120100.0,13.5802,13.5802,13.551,13.5607,120100.0
2012-10-16 11:00:00,13.93,13.93,13.86,13.88,78600.0,13.5705,13.5705,13.5023,13.5218,78600.0
2012-10-16 11:10:00,13.88,13.88,13.85,13.87,58800.0,13.5218,13.5218,13.4926,13.512,58800.0
2012-10-16 11:20:00,13.87,13.9,13.86,13.9,36100.0,13.512,13.5413,13.5023,13.5413,36100.0
2012-10-16 11:30:00,13.9,13.92,13.89,13.9,58200.0,13.5413,13.5607,13.5315,13.5413,58200.0
2012-10-16 11:40:00,13.9,13.91,13.89,13.9,25000.0,13.5413,13.551,13.5315,13.5413,25000.0
2012-10-16 11:50:00,13.89,13.9,13.88,13.88,47100.0,13.5315,13.5413,13.5218,13.5218,47100.0
2012-10-16 12:00:00,13.88,13.9,13.87,13.9,77300.0,13.5218,13.5413,13.512,13.5413,77300.0
2012-10-16 12:10:00,13.9,13.91,13.89,13.89,23400.0,13.5413,13.551,13.5315,13.5315,23400.0
2012-10-16 12:20:00,13.89,13.9,13.87,13.88,42900.0,13.5315,13.5413,13.512,13.5218,42900.0
2012-10-16 12:30:00,13.89,13.91,13.88,13.9,85300.0,13.5315,13.551,13.5218,13.5413,85300.0
2012-10-16 12:40:00,13.91,13.92,13.9,13.92,74100.0,13.551,13.5607,13.5413,13.5607,74100.0
2012-10-16 12:50:00,13.92,13.92,13.9,13.92,78500.0,13.5607,13.5607,13.5413,13.5607,78500.0
2012-10-16 13:00:00,13.91,13.92,13.91,13.91,15200.0,13.551,13.5607,13.551,13.551,15200.0
2012-10-16 13:10:00,13.91,13.92,13.91,13.92,18600.0,13.551,13.5607,13.551,13.5607,18600.0
2012-10-16 13:20:00,13.91,13.92,13.9,13.9,33600.0,13.551,13.5607,13.5413,13.5413,33600.0
2012-10-16 13:30:00,13.9,13.91,13.9,13.91,19100.0,13.5413,13.551,13.5413,13.551,19100.0
2012-10-16 13:40:00,13.91,13.91,13.89,13.91,104200.0,13.551,13.551,13.5315,13.551,104200.0
2012-10-16 13:50:00,13.9,13.91,13.9,13.9,16200.0,13.5413,13.551,13.5413,13.5413,16200.0
2012-10-16 14:00:00,13.9,13.91,13.88,13.89,44600.0,13.5413,13.551,13.5218,13.5315,44600.0
2012-10-16 14:10:00,13.88,13.89,13.85,13.86,111000.0,13.5218,13.5315,13.4926,13.5023,111000.0
2012-10-16 14:20:00,13.85,13.86,13.82,13.85,115600.0,13.4926,13.5023,13.4633,13.4926,115600.0
2012-10-16 14:30:00,13.85,13.88,13.84,13.86,80900.0,13.4926,13.5218,13.4828,13.5023,80900.0
2012-10-16 14:40:00,13.86,13.88,13.86,13.87,32300.0,13.5023,13.5218,13.5023,13.512,32300.0
2012-10-16 14:50:00,13.87,13.88,13.87,13.87,80600.0,13.512,13.5218,13.512,13.512,80600.0
2012-10-16 15:00:00,13.87,13.89,13.86,13.87,65600.0,13.512,13.5315,13.5023,13.512,65600.0
2012-10-16 15:10:00,13.87,13.9,13.87,13.89,90800.0,13.512,13.5413,13.512,13.5315,90800.0
2012-10-16 15:20:00,13.88,13.91,13.87,13.9,139800.0,13.5218,13.551,13.512,13.5413,139800.0
2012-10-16 15:30:00,13.9,13.92,13.89,13.91,137900.0,13.5413,13.5607,13.5315,13.551,137900.0
2012-10-16 15:40:00,13.92,13.92,13.9,13.91,99200.0,13.5607,13.5607,13.5413,13.551,99200.0
2012-10-16 15:50:00,13.91,13.98,13.9,13.98,665200.0,13.551,13.6192,13.5413,13.6192,665200.0
2012-10-17 09:30:00,13.61,13.98,13.61,13.9,111300.0,13.2587,13.6192,13.2587,13.5413,111300.0
2012-10-17 09:40:00,13.9,13.92,13.85,13.92,78000.0,13.5413,13.5607,13.4926,13.5607,78000.0
2012-10-17 09:50:00,13.92,13.96,13.86,13.86,250700.0,13.5607,13.5997,13.5023,13.5023,250700.0
2012-10-17 10:00:00,13.85,13.93,13.84,13.87,153800.0,13.4926,13.5705,13.4828,13.512,153800.0
2012-10-17 10:10:00,13.88,13.88,13.86,13.87,194800.0,13.5218,13.5218,13.5023,13.512,194800.0
2012-10-17 10:20:00,13.86,13.87,13.82,13.86,68900.0,13.5023,13.512,13.4633,13.5023,68900.0
2012-10-17 10:30:00,13.86,13.87,13.85,13.87,63600.0,13.5023,13.512,13.4926,13.512,63600.0
2012-10-17 10:40:00,13.87,13.91,13.86,13.86,537200.0,13.512,13.551,13.5023,13.5023,537200.0
2012-10-17 10:50:00,13.86,13.87,13.83,13.86,402700.0,13.5023,13.512,13.4731,13.5023,402700.0
2012-10-17 11:00:00,13.86,13.87,13.82,13.84,75500.0,13.5023,13.512,13.4633,13.4828,75500.0
2012-10-17 11:10:00,13.84,13.86,13.83,13.85,53700.0,13.4828,13.5023,13.4731,13.4926,53700.0
2012-10-17 11:20:00,13.84,13.86,13.83,13.85,30700.0,13.4828,13.5023,13.4731,13.4926,30700.0
2012-10-17 11:30:00,13.85,13.88,13.84,13.88,73400.0,13.4926,13.5218,13.4828,13.5218,73400.0
2012-10-17 11:40:00,13.87,13.88,13.85,13.86,31100.0,13.512,13.5218,13.4926,13.5023,31100.0
2012-10-17 11:50:00,13.86,13.87,13.85,13.87,18500.0,13.5023,13.512,13.4926,13.512,18500.0
2012-10-17 12:00:00,13.87,13.92,13.86,13.91,39800.0,13.512,13.5607,13.5023,13.551,39800.0
2012-10-17 12:10:00,13.91,13.93,13.9,13.92,35900.0,13.551,13.5705,13.5413,13.5607,35900.0
2012-10-17 12:20:00,13.92,13.96,13.92,13.94,31600.0,13.5607,13.5997,13.5607,13.5802,31600.0
2012-10-17 12:30:00,13.95,13.97,13.95,13.96,25300.0,13.59,13.6095,13.59,13.5997,25300.0
2012-10-17 12:40:00,13.96,13.96,13.93,13.94,35500.0,13.5997,13.5997,13.5705,13.5802,35500.0
2012-10-17 12:50:00,13.94,13.95,13.93,13.94,21900.0,13.5802,13.59,13.5705,13.5802,21900.0
2012-10-17 13:00:00,13.94,13.97,13.93,13.96,61600.0,13.5802,13.6095,13.5705,13.5997,61600.0
2012-10-17 13:10:00,13.96,13.97,13.95,13.97,19300.0,13.5997,13.6095,13.59,13.6095,19300.0
2012-10-17 13:20:00,13.96,13.98,13.95,13.95,57200.0,13.5997,13.6192,13.59,13.59,57200.0
2012-10-17 13:30:00,13.96,13.96,13.91,13.91,45400.0,13.5997,13.5997,13.551,13.551,45400.0
2012-10-17 13:40:00,13.91,13.92,13.87,13.9,119300.0,13.551,13.5607,13.512,13.5413,119300.0
2012-10-17 13:50:00,13.9,13.9,13.85,13.85,50600.0,13.5413,13.5413,13.4926,13.4926,50600.0
2012-10-17 14:00:00,13.86,13.9,13.84,13.9,72700.0,13.5023,13.5413,13.4828,13.5413,72700.0
2012-10-17 14:10:00,13.9,13.9,13.88,13.89,44200.0,13.5413,13.5413,13.5218,13.5315,44200.0
2012-10-17 14:20:00,13.89,13.9,13.87,13.9,43300.0,13.5315,13.5413,13.512,13.5413,43300.0
2012-10-17 14:30:00,13.9,13.9,13.89,13.9,22900.0,13.5413,13.5413,13.5315,13.5413,22900.0
2012-10-17 14:40:00,13.9,13.91,13.89,13.9,38100.0,13.5413,13.551,13.5315,13.5413,38100.0
2012-10-17 14:50:00,13.9,13.9,13.86,13.87,65200.0,13.5413,13.5413,13.5023,13.512,65200.0
2012-10-17 15:00:00,13.87,13.88,13.85,13.87,78400.0,13.512,13.5218,13.4926,13.512,78400.0
2012-10-17 15:10:00,13.88,13.88,13.85,13.85,70100.0,13.5218,13.5218,13.4926,13.4926,70100.0
2012-10-17 15:20:00,13.86,13.87,13.85,13.87,280800.0,13.5023,13.512,13.4926,13.512,280800.0
2012-10-17 15:30:00,13.87,13.89,13.86,13.88,90800.0,13.512,13.5315,13.5023,13.5218,90800.0
2012-10-17 15:40:00,13.88,13.9,13.86,13.86,133900.0,13.5218,13.5413,13.5023,13.5023,133900.0
2012-10-17 15:50:00,13.86,13.89,13.85,13.88,286200.0,13.5023,13.5315,13.4926,13.5218,286200.0
2012-10-18 09:30:00,13.83,13.93,13.8,13.83,141200.0,13.4731,13.5705,13.4438,13.4731,141200.0
2012-10-18 09:40:00,13.84,13.88,13.74,13.81,230500.0,13.4828,13.5218,13.3854,13.4536,230500.0
2012-10-18 09:50:00,13.83,13.83,13.79,13.81,87300.0,13.4731,13.4731,13.4341,13.4536,87300.0
2012-10-18 10:00:00,13.82,13.88,13.81,13.85,313200.0,13.4633,13.5218,13.4536,13.4926,313200.0
2012-10-18 10:10:00,13.85,13.86,13.7,13.7,124900.0,13.4926,13.5023,13.3464,13.3464,124900.0
2012-10-18 10:20:00,13.7,13.75,13.68,13.75,62600.0,13.3464,13.3951,13.3269,13.3951,62600.0
2012-10-18 10:30:00,13.75,13.77,13.74,13.76,43700.0,13.3951,13.4146,13.3854,13.4049,43700.0
2012-10-18 10:40:00,13.76,13.79,13.75,13.79,58400.0,13.4049,13.4341,13.3951,13.4341,58400.0
2012-10-18 10:50:00,13.79,13.79,13.76,13.77,43800.0,13.4341,13.4341,13.4049,13.4146,43800.0
2012-10-18 11:00:00,13.77,13.8,13.77,13.77,46800.0,13.4146,13.4438,13.4146,13.4146,46800.0
2012-10-18 11:10:00,13.78,13.79,13.77,13.78,27600.0,13.4244,13.4341,13.4146,13.4244,27600.0
2012-10-18 11:20:00,13.77,13.79,13.74,13.77,75800.0,13.4146,13.4341,13.3854,13.4146,75800.0
2012-10-18 11:30:00,13.77,13.79,13.76,13.79,33100.0,13.4146,13.4341,13.4049,13.4341,33100.0
2012-10-18 11:40:00,13.78,13.79,13.74,13.74,76300.0,13.4244,13.4341,13.3854,13.3854,76300.0
2012-10-18 11:50:00,13.75,13.76,13.74,13.75,68600.0,13.3951,13.4049,13.3854,13.3951,68600.0
2012-10-18 12:00:00,13.76,13.78,13.75,13.76,57400.0,13.4049,13.4244,13.3951,13.4049,57400.0
2012-10-18 12:10:00,13.76,13.76,13.75,13.76,17400.0,13.4049,13.4049,13.3951,13.4049,17400.0
2012-10-18 12:20:00,13.76,13.79,13.75,13.78,49900.0,13.4049,13.4341,13.3951,13.4244,49900.0
2012-10-18 12:30:00,13.78,13.79,13.68,13.73,152100.0,13.4244,13.4341,13.3269,13.3757,152100.0
2012-10-18 12:40:00,13.73,13.76,13.72,13.74,183000.0,13.3757,13.4049,13.3659,13.3854,183000.0
2012-10-18 12:50:00,13.74,13.76,13.7,13.71,84300.0,13.3854,13.4049,13.3464,13.3562,84300.0
2012-10-18 13:00:00,13.73,13.73,13.69,13.69,77800.0,13.3757,13.3757,13.3367,13.3367,77800.0
2012-10-18 13:10:00,13.69,13.7,13.67,13.69,46700.0,13.3367,13.3464,13.3172,13.3367,46700.0
2012-10-18 13:20:00,13.7,13.76,13.69,13.76,44300.0,13.3464,13.4049,13.3367,13.4049,44300.0
2012-10-18 13:30:00,13.75,13.79,13.74,13.75,128400.0,13.3951,13.4341,13.3854,13.3951,128400.0
2012-10-18 13:40:00,13.75,13.77,13.73,13.75,58700.0,13.3951,13.4146,13.3757,13.3951,58700.0
2012-10-18 13:50:00,13.75,13.77,13.73,13.73,47700.0,13.3951,13.4146,13.3757,13.3757,47700.0
2012-10-18 14:00:00,13.74,13.8,13.74,13.76,64800.0,13.3854,13.4438,13.3854,13.4049,64800.0
2012-10-18 14:10:00,13.76,13.78,13.75,13.78,28600.0,13.4049,13.4244,13.3951,13.4244,28600.0
2012-10-18 14:20:00,13.78,13.78,13.74,13.74,33100.0,13.4244,13.4244,13.3854,13.3854,33100.0
2012-10-18 14:30:00,13.75,13.77,13.72,13.76,167600.0,13.3951,13.4146,13.3659,13.4049,167600.0
2012-10-18 14:40:00,13.77,13.77,13.74,13.76,36800.0,13.4146,13.4146,13.3854,13.4049,36800.0
2012-10-18 14:50:00,13.76,13.79,13.75,13.78,58800.0,13.4049,13.4341,13.3951,13.4244,58800.0
2012-10-18 15:00:00,13.77,13.78,13.74,13.78,107700.0,13.4146,13.4244,13.3854,13.4244,107700.0
2012-10-18 15:10:00,13.77,13.78,13.76,13.78,39000.0,13.4146,13.4244,13.4049,13.4244,39000.0
2012-10-18 15:20:00,13.78,13.8,13.76,13.78,112900.0,13.4244,13.4438,13.4049,13.4244,112900.0
2012-10-18 15:30:00,13.79,13.83,13.79,13.83,70000.0,13.4341,13.4731,13.4341,13.4731,70000.0
2012-10-18 15:40:00,13.82,13.83,13.79,13.82,95600.0,13.4633,13.4731,13.4341,13.4633,95600.0
2012-10-18 15:50:00,13.81,13.84,13.8,13.82,196300.0,13.4536,13.4828,13.4438,13.4633,196300.0
2012-10-19 09:30:00,13.74,13.79,13.67,13.71,448700.0,13.3854,13.4341,13.3172,13.3562,448700.0
2012-10-19 09:40:00,13.71,13.71,13.61,13.64,77900.0,13.3562,13.3562,13.2587,13.288,77900.0
2012-10-19 09:50:00,13.64,13.66,13.61,13.65,33900.0,13.288,13.3075,13.2587,13.2977,33900.0
2012-10-19 10:00:00,13.65,13.65,13.58,13.63,59600.0,13.2977,13.2977,13.2295,13.2782,59600.0
2012-10-19 10:10:00,13.63,13.64,13.51,13.52,180100.0,13.2782,13.288,13.1613,13.1711,180100.0
2012-10-19 10:20:00,13.51,13.54,13.51,13.54,29600.0,13.1613,13.1906,13.1613,13.1906,29600.0
2012-10-19 10:30:00,13.54,13.54,13.48,13.5,112200.0,13.1906,13.1906,13.1321,13.1516,112200.0
2012-10-19 10:40:00,13.5,13.5,13.43,13.43,98500.0,13.1516,13.1516,13.0834,13.0834,98500.0
2012-10-19 10:50:00,13.43,13.43,13.39,13.42,60500.0,13.0834,13.0834,13.0444,13.0737,60500.0
2012-10-19 11:00:00,13.42,13.43,13.37,13.37,48000.0,13.0737,13.0834,13.0249,13.0249,48000.0
2012-10-19 11:10:00,13.37,13.38,13.3,13.33,49400.0,13.0249,13.0347,12.9567,12.986,49400.0
2012-10-19 11:20:00,13.33,13.34,13.24,13.27,480700.0,12.986,12.9957,12.8983,12.9275,480700.0
2012-10-19 11:30:00,13.28,13.28,13.26,13.27,114300.0,12.9373,12.9373,12.9178,12.9275,114300.0
2012-10-19 11:40:00,13.27,13.31,13.26,13.3,149100.0,12.9275,12.9665,12.9178,12.9567,149100.0
2012-10-19 11:50:00,13.29,13.3,13.27,13.27,141700.0,12.947,12.9567,12.9275,12.9275,141700.0
2012-10-19 12:00:00,13.27,13.28,13.21,13.21,90700.0,12.9275,12.9373,12.8691,12.8691,90700.0
2012-10-19 12:10:00,13.21,13.24,13.18,13.19,141800.0,12.8691,12.8983,12.8398,12.8496,141800.0
2012-10-19 12:20:00,13.19,13.23,13.16,13.16,80100.0,12.8496,12.8886,12.8204,12.8204,80100.0
2012-10-19 12:30:00,13.16,13.2,13.15,13.2,93300.0,12.8204,12.8593,12.8106,12.8593,93300.0
2012-10-19 12:40:00,13.2,13.21,13.19,13.19,72400.0,12.8593,12.8691,12.8496,12.8496,72400.0
2012-10-19 12:50:00,13.2,13.2,13.16,13.17,82200.0,12.8593,12.8593,12.8204,12.8301,82200.0
2012-10-19 13:00:00,13.17,13.2,13.16,13.2,90200.0,12.8301,12.8593,12.8204,12.8593,90200.0
2012-10-19 13:10:00,13.2,13.22,13.19,13.19,97700.0,12.8593,12.8788,12.8496,12.8496,97700.0
2012-10-19 13:20:00,13.2,13.2,13.12,13.13,103600.0,12.8593,12.8593,12.7814,12.7911,103600.0
2012-10-19 13:30:00,13.12,13.13,13.09,13.09,71700.0,12.7814,12.7911,12.7522,12.7522,71700.0
2012-10-19 13:40:00,13.1,13.1,13.02,13.03,179200.0,12.7619,12.7619,12.684,12.6937,179200.0
2012-10-19 13:50:00,13.04,13.06,13.0,13.03,134500.0,12.7035,12.7229,12.6645,12.6937,134500.0
2012-10-19 14:00:00,13.03,13.13,13.03,13.11,163700.0,12.6937,12.7911,12.6937,12.7717,163700.0
2012-10-19 14:10:00,13.1,13.19,13.1,13.13,328600.0,12.7619,12.8496,12.7619,12.7911,328600.0
2012-10-19 14:20:00,13.13,13.13,13.06,13.07,91700.0,12.7911,12.7911,12.7229,12.7327,91700.0
2012-10-19 14:30:00,13.07,13.14,13.06,13.11,137000.0,12.7327,12.8009,12.7229,12.7717,137000.0
2012-10-19 14:40:00,13.11,13.12,13.09,13.1,131200.0,12.7717,12.7814,12.7522,12.7619,131200.0
2012-10-19 14:50:00,13.1,13.12,13.07,13.12,100300.0,12.7619,12.7814,12.7327,12.7814,100300.0
2012-10-19 15:00:00,13.12,13.12,13.09,13.1,63400.0,12.7814,12.7814,12.7522,12.7619,63400.0
2012-10-19 15:10:00,13.09,13.11,13.09,13.1,94700.0,12.7522,12.7717,12.7522,12.7619,94700.0
2012-10-19 15:20:00,13.1,13.13,13.09,13.09,143400.0,12.7619,12.7911,12.7522,12.7522,143400.0
2012-10-19 15:30:00,13.09,13.12,13.08,13.12,110800.0,12.7522,12.7814,12.7424,12.7814,110800.0
2012-10-19 15:40:00,13.11,13.12,13.08,13.08,204000.0,12.7717,12.7814,12.7424,12.7424,204000.0
2012-10-19 15:50:00,13.09,13.13,13.06,13.08,729200.0,12.7522,12.7911,12.7229,12.7424,729200.0
2012-10-22 09:30:00,13.14,13.3,13.06,13.25,180200.0,12.8009,12.9567,12.7229,12.908,180200.0
2012-10-22 09:40:00,13.25,13.26,13.21,13.23,558100.0,12.908,12.9178,12.8691,12.8886,558100.0
2012-10-22 09:50:00,13.23,13.23,13.1,13.13,479000.0,12.8886,12.8886,12.7619,12.7911,479000.0
2012-10-22 10:00:00,13.14,13.16,13.12,13.15,244500.0,12.8009,12.8204,12.7814,12.8106,244500.0
2012-10-22 10:10:00,13.15,13.21,13.13,13.13,82500.0,12.8106,12.8691,12.7911,12.7911,82500.0
2012-10-22 10:20:00,13.14,13.15,13.11,13.14,72000.0,12.8009,12.8106,12.7717,12.8009,72000.0
2012-10-22 10:30:00,13.14,13.14,13.08,13.09,89500.0,12.8009,12.8009,12.7424,12.7522,89500.0
2012-10-22 10:40:00,13.09,13.09,13.05,13.06,85800.0,12.7522,12.7522,12.7132,12.7229,85800.0
2012-10-22 10:50:00,13.07,13.07,13.05,13.06,51700.0,12.7327,12.7327,12.7132,12.7229,51700.0
2012-10-22 11:00:00,13.06,13.08,13.02,13.02,94500.0,12.7229,12.7424,12.684,12.684,94500.0
2012-10-22 11:10:00,13.02,13.04,12.98,13.01,249400.0,12.684,12.7035,12.645,12.6742,249400.0
2012-10-22 11:20:00,13.02,13.02,12.98,12.99,135900.0,12.684,12.684,12.645,12.6547,135900.0
2012-10-22 11:30:00,12.99,13.01,12.97,13.01,59600.0,12.6547,12.6742,12.6353,12.6742,59600.0
2012-10-22 11:40:00,13.01,13.04,13.0,13.02,48100.0,12.6742,12.7035,12.6645,12.684,48100.0
2012-10-22 11:50:00,13.02,13.02,13.0,13.01,56200.0,12.684,12.684,12.6645,12.6742,56200.0
2012-10-22 12:00:00,13.0,13.03,13.0,13.02,51500.0,12.6645,12.6937,12.6645,12.684,51500.0
2012-10-22 12:10:00,13.03,13.03,13.01,13.01,28300.0,12.6937,12.6937,12.6742,12.6742,28300.0
2012-10-22 12:20:00,13.01,13.03,13.0,13.02,43500.0,12.6742,12.6937,12.6645,12.684,43500.0
2012-10-22 12:30:00,13.02,13.03,12.98,13.0,158000.0,12.684,12.6937,12.645,12.6645,158000.0
2012-10-22 12:40:00,13.0,13.0,12.99,13.0,44100.0,12.6645,12.6645,12.6547,12.6645,44100.0
2012-10-22 12:50:00,13.0,13.0,12.93,12.94,126400.0,12.6645,12.6645,12.5963,12.606,126400.0
2012-10-22 13:00:00,12.94,12.97,12.92,12.93,214100.0,12.606,12.6353,12.5866,12.5963,214100.0
2012-10-22 13:10:00,12.92,12.97,12.89,12.96,179400.0,12.5866,12.6353,12.5573,12.6255,179400.0
2012-10-22 13:20:00,12.97,12.99,12.95,12.97,112600.0,12.6353,12.6547,12.6158,12.6353,112600.0
2012-10-22 13:30:00,12.96,13.0,12.95,13.0,76600.0,12.6255,12.6645,12.6158,12.6645,76600.0
2012-10-22 13:40:00,13.0,13.01,12.96,13.01,76500.0,12.6645,12.6742,12.6255,12.6742,76500.0
2012-10-22 13:50:00,13.01,13.02,12.99,13.0,70900.0,12.6742,12.684,12.6547,12.6645,70900.0
2012-10-22 14:00:00,13.0,13.02,12.99,13.02,276600.0,12.6645,12.684,12.6547,12.684,276600.0
2012-10-22 14:10:00,13.01,13.02,13.0,13.02,190200.0,12.6742,12.684,12.6645,12.684,190200.0
2012-10-22 14:20:00,13.02,13.03,13.01,13.02,63200.0,12.684,12.6937,12.6742,12.684,63200.0
2012-10-22 14:30:00,13.02,13.04,13.02,13.02,74700.0,12.684,12.7035,12.684,12.684,74700.0
2012-10-22 14:40:00,13.03,13.06,13.02,13.03,149500.0,12.6937,12.7229,12.684,12.6937,149500.0
2012-10-22 14:50:00,13.04,13.05,13.03,13.04,69300.0,12.7035,12.7132,12.6937,12.7035,69300.0
2012-10-22 15:00:00,13.04,13.04,13.01,13.01,93200.0,12.7035,12.7035,12.6742,12.6742,93200.0
2012-10-22 15:10:00,13.02,13.07,13.02,13.03,92500.0,12.684,12.7327,12.684,12.6937,92500.0
2012-10-22 15:20:00,13.03,13.06,13.03,13.05,66600.0,12.6937,12.7229,12.6937,12.7132,66600.0
2012-10-22 15:30:00,13.05,13.06,13.02,13.04,112700.0,12.7132,12.7229,12.684,12.7035,112700.0
2012-10-22 15:40:00,13.03,13.04,13.01,13.02,135700.0,12.6937,12.7035,12.6742,12.684,135700.0
2012-10-22 15:50:00,13.03,13.06,13.02,13.04,376700.0,12.6937,12.7229,12.684,12.7035,376700.0
2012-10-23 09:30:00,12.88,12.91,12.78,12.82,114500.0,12.5476,12.5768,12.4502,12.4891,114500.0
2012-10-23 09:40:00,12.82,12.87,12.81,12.87,144200.0,12.4891,12.5378,12.4794,12.5378,144200.0
2012-10-23 09:50:00,12.87,12.89,12.84,12.88,126400.0,12.5378,12.5573,12.5086,12.5476,126400.0
2012-10-23 10:00:00,12.87,12.9,12.85,12.88,192700.0,12.5378,12.5671,12.5184,12.5476,192700.0
2012-10-23 10:10:00,12.88,12.89,12.81,12.85,131200.0,12.5476,12.5573,12.4794,12.5184,131200.0
2012-10-23 10:20:00,12.85,12.87,12.82,12.84,102200.0,12.5184,12.5378,12.4891,12.5086,102200.0
2012-10-23 10:30:00,12.83,12.84,12.71,12.71,92600.0,12.4989,12.5086,12.382,12.382,92600.0
2012-10-23 10:40:00,12.73,12.77,12.71,12.75,138100.0,12.4015,12.4404,12.382,12.4209,138100.0
2012-10-23 10:50:00,12.76,12.78,12.73,12.78,71400.0,12.4307,12.4502,12.4015,12.4502,71400.0
2012-10-23 11:00:00,12.77,12.82,12.77,12.78,59100.0,12.4404,12.4891,12.4404,12.4502,59100.0
2012-10-23 11:10:00,12.78,12.85,12.78,12.84,50000.0,12.4502,12.5184,12.4502,12.5086,50000.0
2012-10-23 11:20:00,12.84,12.86,12.82,12.85,89200.0,12.5086,12.5281,12.4891,12.5184,89200.0
2012-10-23 11:30:00,12.85,12.87,12.82,12.82,70000.0,12.5184,12.5378,12.4891,12.4891,70000.0
2012-10-23 11:40:00,12.83,12.86,12.81,12.85,55800.0,12.4989,12.5281,12.4794,12.5184,55800.0
2012-10-23 11:50:00,12.86,12.86,12.84,12.85,54500.0,12.5281,12.5281,12.5086,12.5184,54500.0
2012-10-23 12:00:00,12.85,12.86,12.84,12.85,71200.0,12.5184,12.5281,12.5086,12.5184,71200.0
2012-10-23 12:10:00,12.85,12.94,12.85,12.94,185900.0,12.5184,12.606,12.5184,12.606,185900.0
2012-10-23 12:20:00,12.95,12.97,12.92,12.97,95100.0,12.6158,12.6353,12.5866,12.6353,95100.0
2012-10-23 12:30:00,12.96,13.02,12.96,13.0,132300.0,12.6255,12.684,12.6255,12.6645,132300.0
2012-10-23 12:40:00,13.01,13.1,13.0,13.1,94800.0,12.6742,12.7619,12.6645,12.7619,94800.0
2012-10-23 12:50:00,13.1,13.1,13.02,13.03,53500.0,12.7619,12.7619,12.684,12.6937,53500.0
2012-10-23 13:00:00,13.04,13.05,12.99,13.0,126700.0,12.7035,12.7132,12.6547,12.6645,126700.0
2012-10-23 13:10:00,13.0,13.0,12.9,12.9,99000.0,12.6645,12.6645,12.5671,12.5671,99000.0
2012-10-23 13:20:00,12.9,12.95,12.9,12.93,82700.0,12.5671,12.6158,12.5671,12.5963,82700.0
2012-10-23 13:30:00,12.93,12.94,12.92,12.93,39700.0,12.5963,12.606,12.5866,12.5963,39700.0
2012-10-23 13:40:00,12.93,12.93,12.86,12.87,60300.0,12.5963,12.5963,12.5281,12.5378,60300.0
2012-10-23 13:50:00,12.88,12.9,12.79,12.79,141700.0,12.5476,12.5671,12.4599,12.4599,141700.0
2012-10-23 14:00:00,12.8,12.81,12.76,12.76,168500.0,12.4697,12.4794,12.4307,12.4307,168500.0
2012-10-23 14:10:00,12.76,12.77,12.71,12.73,88900.0,12.4307,12.4404,12.382,12.4015,88900.0
2012-10-23 14:20:00,12.73,12.75,12.69,12.7,199100.0,12.4015,12.4209,12.3625,12.3722,199100.0
2012-10-23 14:30:00,12.7,12.72,12.68,12.71,150700.0,12.3722,12.3917,12.3528,12.382,150700.0
2012-10-23 14:40:00,12.71,12.8,12.71,12.8,128600.0,12.382,12.4697,12.382,12.4697,128600.0
2012-10-23 14:50:00,12.79,12.79,12.75,12.79,80200.0,12.4599,12.4599,12.4209,12.4599,80200.0
2012-10-23 15:00:00,12.79,12.82,12.78,12.78,142900.0,12.4599,12.4891,12.4502,12.4502,142900.0
2012-10-23 15:10:00,12.79,12.82,12.78,12.81,141200.0,12.4599,12.4891,12.4502,12.4794,141200.0
2012-10-23 15:20:00,12.81,12.85,12.78,12.78,190200.0,12.4794,12.5184,12.4502,12.4502,190200.0
2012-10-23 15:30:00,12.78,12.8,12.73,12.75,188800.0,12.4502,12.4697,12.4015,12.4209,188800.0
2012-10-23 15:40:00,12.76,12.78,12.75,12.78,165900.0,12.4307,12.4502,12.4209,12.4502,165900.0
2012-10-23 15:50:00,12.78,12.79,12.75,12.75,444100.0,12.4502,12.4599,12.4209,12.4209,444100.0
2012-10-24 09:30:00,12.84,12.94,12.76,12.86,1071100.0,12.5086,12.606,12.4307,12.5281,1071100.0
2012-10-24 09:40:00,12.86,12.87,12.73,12.76,106700.0,12.5281,12.5378,12.4015,12.4307,106700.0
2012-10-24 09:50:00,12.76,12.77,12.69,12.71,160900.0,12.4307,12.4404,12.3625,12.382,160900.0
2012-10-24 10:00:00,12.7,12.71,12.6,12.61,164500.0,12.3722,12.382,12.2748,12.2846,164500.0
2012-10-24 10:10:00,12.62,12.67,12.6,12.6,101600.0,12.2943,12.343,12.2748,12.2748,101600.0
2012-10-24 10:20:00,12.6,12.66,12.58,12.63,93300.0,12.2748,12.3333,12.2553,12.304,93300.0
2012-10-24 10:30:00,12.62,12.65,12.6,12.62,98900.0,12.2943,12.3235,12.2748,12.2943,98900.0
2012-10-24 10:40:00,12.62,12.65,12.59,12.59,97400.0,12.2943,12.3235,12.2651,12.2651,97400.0
2012-10-24 10:50:00,12.59,12.6,12.56,12.59,77100.0,12.2651,12.2748,12.2358,12.2651,77100.0
2012-10-24 11:00:00,12.59,12.6,12.48,12.5,167400.0,12.2651,12.2748,12.1579,12.1774,167400.0
2012-10-24 11:10:00,12.48,12.5,12.43,12.45,383200.0,12.1579,12.1774,12.1092,12.1287,383200.0
2012-10-24 11:20:00,12.45,12.45,12.42,12.43,114500.0,12.1287,12.1287,12.0995,12.1092,114500.0
2012-10-24 11:30:00,12.44,12.44,12.4,12.42,105200.0,12.1189,12.1189,12.08,12.0995,105200.0
2012-10-24 11:40:00,12.42,12.43,12.35,12.36,208300.0,12.0995,12.1092,12.0313,12.041,208300.0
2012-10-24 11:50:00,12.36,12.38,12.35,12.38,119400.0,12.041,12.0605,12.0313,12.0605,119400.0
2012-10-24 12:00:00,12.37,12.42,12.37,12.42,149100.0,12.0508,12.0995,12.0508,12.0995,149100.0
2012-10-24 12:10:00,12.43,12.46,12.43,12.45,119000.0,12.1092,12.1384,12.1092,12.1287,119000.0
2012-10-24 12:20:00,12.46,12.46,12.43,12.44,66000.0,12.1384,12.1384,12.1092,12.1189,66000.0
2012-10-24 12:30:00,12.44,12.46,12.44,12.46,84900.0,12.1189,12.1384,12.1189,12.1384,84900.0
2012-10-24 12:40:00,12.46,12.53,12.46,12.53,119400.0,12.1384,12.2066,12.1384,12.2066,119400.0
2012-10-24 12:50:00,12.53,12.56,12.52,12.56,70400.0,12.2066,12.2358,12.1969,12.2358,70400.0
2012-10-24 13:00:00,12.57,12.57,12.55,12.55,44400.0,12.2456,12.2456,12.2261,12.2261,44400.0
2012-10-24 13:10:00,12.55,12.56,12.52,12.53,169300.0,12.2261,12.2358,12.1969,12.2066,169300.0
2012-10-24 13:20:00,12.53,12.58,12.53,12.57,100300.0,12.2066,12.2553,12.2066,12.2456,100300.0
2012-10-24 13:30:00,12.57,12.59,12.56,12.59,110500.0,12.2456,12.2651,12.2358,12.2651,110500.0
2012-10-24 13:40:00,12.59,12.61,12.58,12.6,57400.0,12.2651,12.2846,12.2553,12.2748,57400.0
2012-10-24 13:50:00,12.59,12.6,12.55,12.55,97600.0,12.2651,12.2748,12.2261,12.2261,97600.0
2012-10-24 14:00:00,12.55,12.6,12.55,12.6,55600.0,12.2261,12.2748,12.2261,12.2748,55600.0
2012-10-24 14:10:00,12.6,12.61,12.51,12.54,197400.0,12.2748,12.2846,12.1871,12.2164,197400.0
2012-10-24 14:20:00,12.54,12.57,12.52,12.56,107100.0,12.2164,12.2456,12.1969,12.2358,107100.0
2012-10-24 14:30:00,12.55,12.56,12.51,12.52,98800.0,12.2261,12.2358,12.1871,12.1969,98800.0
2012-10-24 14:40:00,12.52,12.54,12.5,12.52,84300.0,12.1969,12.2164,12.1774,12.1969,84300.0
2012-10-24 14:50:00,12.52,12.55,12.5,12.5,82400.0,12.1969,12.2261,12.1774,12.1774,82400.0
2012-10-24 15:00:00,12.5,12.52,12.47,12.47,133400.0,12.1774,12.1969,12.1482,12.1482,133400.0
2012-10-24 15:10:00,12.47,12.47,12.45,12.45,110500.0,12.1482,12.1482,12.1287,12.1287,110500.0
2012-10-24 15:20:00,12.45,12.47,12.39,12.47,319000.0,12.1287,12.1482,12.0702,12.1482,319000.0
2012-10-24 15:30:00,12.46,12.47,12.43,12.43,201900.0,12.1384,12.1482,12.1092,12.1092,201900.0
2012-10-24 15:40:00,12.43,12.43,12.38,12.4,357300.0,12.1092,12.1092,12.0605,12.08,357300.0
2012-10-24 15:50:00,12.39,12.43,12.37,12.42,885800.0,12.0702,12.1092,12.0508,12.0995,885800.0
2012-10-25 09:30:00,12.52,12.64,12.44,12.46,226900.0,12.1969,12.3138,12.1189,12.1384,226900.0
2012-10-25 09:40:00,12.46,12.53,12.45,12.5,233200.0,12.1384,12.2066,12.1287,12.1774,233200.0
2012-10-25 09:50:00,12.5,12.53,12.49,12.5,102500.0,12.1774,12.2066,12.1677,12.1774,102500.0
2012-10-25 10:00:00,12.5,12.5,12.46,12.46,101600.0,12.1774,12.1774,12.1384,12.1384,101600.0
2012-10-25 10:10:00,12.46,12.47,12.43,12.44,167900.0,12.1384,12.1482,12.1092,12.1189,167900.0
2012-10-25 10:20:00,12.44,12.44,12.34,12.36,194500.0,12.1189,12.1189,12.0215,12.041,194500.0
2012-10-25 10:30:00,12.36,12.4,12.29,12.39,299100.0,12.041,12.08,11.9728,12.0702,299100.0
2012-10-25 10:40:00,12.39,12.39,12.27,12.27,173600.0,12.0702,12.0702,11.9533,11.9533,173600.0
2012-10-25 10:50:00,12.27,12.29,12.19,12.2,449800.0,11.9533,11.9728,11.8754,11.8851,449800.0
2012-10-25 11:00:00,12.2,12.32,12.19,12.32,204400.0,11.8851,12.002,11.8754,12.002,204400.0
2012-10-25 11:10:00,12.32,12.33,12.28,12.3,65300.0,12.002,12.0118,11.9631,11.9826,65300.0
2012-10-25 11:20:00,12.3,12.31,12.21,12.25,121200.0,11.9826,11.9923,11.8949,11.9338,121200.0
2012-10-25 11:30:00,12.25,12.28,12.23,12.23,69400.0,11.9338,11.9631,11.9144,11.9144,69400.0
2012-10-25 11:40:00,12.24,12.26,12.22,12.25,65100.0,11.9241,11.9436,11.9046,11.9338,65100.0
2012-10-25 11:50:00,12.25,12.29,12.21,12.28,81100.0,11.9338,11.9728,11.8949,11.9631,81100.0
2012-10-25 12:00:00,12.28,12.32,12.27,12.32,68000.0,11.9631,12.002,11.9533,12.002,68000.0
2012-10-25 12:10:00,12.32,12.34,12.31,12.32,39600.0,12.002,12.0215,11.9923,12.002,39600.0
2012-10-25 12:20:00,12.33,12.34,12.31,12.34,52300.0,12.0118,12.0215,11.9923,12.0215,52300.0
2012-10-25 12:30:00,12.34,12.34,12.3,12.34,91900.0,12.0215,12.0215,11.9826,12.0215,91900.0
2012-10-25 12:40:00,12.34,12.35,12.31,12.35,48200.0,12.0215,12.0313,11.9923,12.0313,48200.0
2012-10-25 12:50:00,12.34,12.38,12.32,12.37,67500.0,12.0215,12.0605,12.002,12.0508,67500.0
2012-10-25 13:00:00,12.38,12.38,12.35,12.35,83700.0,12.0605,12.0605,12.0313,12.0313,83700.0
2012-10-25 13:10:00,12.35,12.36,12.33,12.35,67900.0,12.0313,12.041,12.0118,12.0313,67900.0
2012-10-25 13:20:00,12.35,12.37,12.33,12.36,59200.0,12.0313,12.0508,12.0118,12.041,59200.0
2012-10-25 13:30:00,12.37,12.37,12.31,12.34,72400.0,12.0508,12.0508,11.9923,12.0215,72400.0
2012-10-25 13:40:00,12.33,12.34,12.32,12.34,40600.0,12.0118,12.0215,12.002,12.0215,40600.0
2012-10-25 13:50:00,12.34,12.38,12.33,12.37,70400.0,12.0215,12.0605,12.0118,12.0508,70400.0
2012-10-25 14:00:00,12.36,12.36,12.28,12.28,120500.0,12.041,12.041,11.9631,11.9631,120500.0
2012-10-25 14:10:00,12.28,12.3,12.2,12.2,294700.0,11.9631,11.9826,11.8851,11.8851,294700.0
2012-10-25 14:20:00,12.21,12.21,12.08,12.1,863600.0,11.8949,11.8949,11.7682,11.7877,863600.0
2012-10-25 14:30:00,12.1,12.19,12.1,12.19,165600.0,11.7877,11.8754,11.7877,11.8754,165600.0
2012-10-25 14:40:00,12.19,12.2,12.16,12.16,189000.0,11.8754,11.8851,11.8462,11.8462,189000.0
2012-10-25 14:50:00,12.16,12.19,12.15,12.16,150300.0,11.8462,11.8754,11.8364,11.8462,150300.0
2012-10-25 15:00:00,12.16,12.19,12.16,12.17,136200.0,11.8462,11.8754,11.8462,11.8559,136200.0
2012-10-25 15:10:00,12.18,12.2,12.18,12.2,168500.0,11.8657,11.8851,11.8657,11.8851,168500.0
2012-10-25 15:20:00,12.19,12.26,12.19,12.21,369000.0,11.8754,11.9436,11.8754,11.8949,369000.0
2012-10-25 15:30:00,12.21,12.21,12.16,12.18,209600.0,11.8949,11.8949,11.8462,11.8657,209600.0
2012-10-25 15:40:00,12.18,12.19,12.16,12.17,163400.0,11.8657,11.8754,11.8462,11.8559,163400.0
2012-10-25 15:50:00,12.16,12.22,12.16,12.2,265000.0,11.8462,11.9046,11.8462,11.8851,265000.0
2012-10-26 09:30:00,11.97,12.12,11.93,12.07,321800.0,11.6611,11.8072,11.6221,11.7585,321800.0
2012-10-26 09:40:00,12.08,12.1,12.04,12.09,122400.0,11.7682,11.7877,11.7293,11.778,122400.0
2012-10-26 09:50:00,12.1,12.1,12.0,12.0,104900.0,11.7877,11.7877,11.6903,11.6903,104900.0
2012-10-26 10:00:00,12.01,12.06,11.99,12.0,145900.0,11.7,11.7488,11.6806,11.6903,145900.0
2012-10-26 10:10:00,12.0,12.03,11.96,11.96,247700.0,11.6903,11.7195,11.6513,11.6513,247700.0
2012-10-26 10:20:00,11.96,11.97,11.9,11.9,93500.0,11.6513,11.6611,11.5929,11.5929,93500.0
2012-10-26 10:30:00,11.9,11.97,11.89,11.96,207200.0,11.5929,11.6611,11.5831,11.6513,207200.0
2012-10-26 10:40:00,11.97,11.97,11.87,11.87,161600.0,11.6611,11.6611,11.5637,11.5637,161600.0
2012-10-26 10:50:00,11.87,11.88,11.84,11.86,128800.0,11.5637,11.5734,11.5344,11.5539,128800.0
2012-10-26 11:00:00,11.87,11.87,11.8,11.82,143600.0,11.5637,11.5637,11.4955,11.5149,143600.0
2012-10-26 11:10:00,11.82,11.92,11.81,11.92,101200.0,11.5149,11.6124,11.5052,11.6124,101200.0
2012-10-26 11:20:00,11.92,11.94,11.9,11.92,179500.0,11.6124,11.6318,11.5929,11.6124,179500.0
2012-10-26 11:30:00,11.92,11.92,11.88,11.9,135500.0,11.6124,11.6124,11.5734,11.5929,135500.0
2012-10-26 11:40:00,11.9,11.93,11.9,11.91,74800.0,11.5929,11.6221,11.5929,11.6026,74800.0
2012-10-26 11:50:00,11.91,11.98,11.9,11.98,114800.0,11.6026,11.6708,11.5929,11.6708,114800.0
2012-10-26 12:00:00,11.98,11.98,11.93,11.93,268600.0,11.6708,11.6708,11.6221,11.6221,268600.0
2012-10-26 12:10:00,11.94,11.97,11.93,11.96,43700.0,11.6318,11.6611,11.6221,11.6513,43700.0
2012-10-26 12:20:00,11.96,12.0,11.96,12.0,72500.0,11.6513,11.6903,11.6513,11.6903,72500.0
2012-10-26 12:30:00,12.0,12.0,11.93,11.93,110000.0,11.6903,11.6903,11.6221,11.6221,110000.0
2012-10-26 12:40:00,11.94,11.97,11.91,11.92,104200.0,11.6318,11.6611,11.6026,11.6124,104200.0
2012-10-26 12:50:00,11.92,12.0,11.92,12.0,50100.0,11.6124,11.6903,11.6124,11.6903,50100.0
2012-10-26 13:00:00,11.99,11.99,11.95,11.96,73000.0,11.6806,11.6806,11.6416,11.6513,73000.0
2012-10-26 13:10:00,11.95,11.97,11.95,11.97,36100.0,11.6416,11.6611,11.6416,11.6611,36100.0
2012-10-26 13:20:00,11.97,12.03,11.96,12.03,145600.0,11.6611,11.7195,11.6513,11.7195,145600.0
2012-10-26 13:30:00,12.03,12.06,11.99,11.99,190000.0,11.7195,11.7488,11.6806,11.6806,190000.0
2012-10-26 13:40:00,12.0,12.0,11.96,11.98,73800.0,11.6903,11.6903,11.6513,11.6708,73800.0
2012-10-26 13:50:00,11.98,11.98,11.92,11.93,82700.0,11.6708,11.6708,11.6124,11.6221,82700.0
2012-10-26 14:00:00,11.92,11.97,11.92,11.97,56900.0,11.6124,11.6611,11.6124,11.6611,56900.0
2012-10-26 14:10:00,11.96,11.97,11.93,11.96,82100.0,11.6513,11.6611,11.6221,11.6513,82100.0
2012-10-26 14:20:00,11.96,12.01,11.96,12.0,58200.0,11.6513,11.7,11.6513,11.6903,58200.0
2012-10-26 14:30:00,12.0,12.0,11.95,11.95,114500.0,11.6903,11.6903,11.6416,11.6416,114500.0
2012-10-26 14:40:00,11.95,11.97,11.92,11.93,108100.0,11.6416,11.6611,11.6124,11.6221,108100.0
2012-10-26 14:50:00,11.92,11.93,11.9,11.93,104300.0,11.6124,11.6221,11.5929,11.6221,104300.0
2012-10-26 15:00:00,11.93,11.96,11.93,11.96,103300.0,11.6221,11.6513,11.6221,11.6513,103300.0
2012-10-26 15:10:00,11.96,11.97,11.93,11.95,131100.0,11.6513,11.6611,11.6221,11.6416,131100.0
2012-10-26 15:20:00,11.95,11.98,11.92,11.93,188500.0,11.6416,11.6708,11.6124,11.6221,188500.0
2012-10-26 15:30:00,11.93,11.97,11.92,11.92,230900.0,11.6221,11.6611,11.6124,11.6124,230900.0
2012-10-26 15:40:00,11.92,11.97,11.91,11.93,338000.0,11.6124,11.6611,11.6026,11.6221,338000.0
2012-10-26 15:50:00,11.92,11.96,11.9,11.92,388600.0,11.6124,11.6513,11.5929,11.6124,388600.0
2012-10-31 09:30:00,11.91,12.25,11.9,12.24,207100.0,11.6026,11.9338,11.5929,11.9241,207100.0
2012-10-31 09:40:00,12.26,12.29,12.12,12.13,379500.0,11.9436,11.9728,11.8072,11.8169,379500.0
2012-10-31 09:50:00,12.13,12.16,12.1,12.11,273000.0,11.8169,11.8462,11.7877,11.7975,273000.0
2012-10-31 10:00:00,12.11,12.2,12.11,12.2,290700.0,11.7975,11.8851,11.7975,11.8851,290700.0
2012-10-31 10:10:00,12.19,12.28,12.16,12.28,693000.0,11.8754,11.9631,11.8462,11.9631,693000.0
2012-10-31 10:20:00,12.28,12.31,12.2,12.22,224400.0,11.9631,11.9923,11.8851,11.9046,224400.0
2012-10-31 10:30:00,12.22,12.22,12.18,12.18,218300.0,11.9046,11.9046,11.8657,11.8657,218300.0
2012-10-31 10:40:00,12.19,12.23,12.14,12.21,348400.0,11.8754,11.9144,11.8267,11.8949,348400.0
2012-10-31 10:50:00,12.21,12.23,12.19,12.22,92700.0,11.8949,11.9144,11.8754,11.9046,92700.0
2012-10-31 11:00:00,12.23,12.23,12.19,12.2,117000.0,11.9144,11.9144,11.8754,11.8851,117000.0
2012-10-31 11:10:00,12.2,12.22,12.2,12.22,44800.0,11.8851,11.9046,11.8851,11.9046,44800.0
2012-10-31 11:20:00,12.22,12.22,12.2,12.21,106800.0,11.9046,11.9046,11.8851,11.8949,106800.0
2012-10-31 11:30:00,12.21,12.21,12.2,12.2,121000.0,11.8949,11.8949,11.8851,11.8851,121000.0
2012-10-31 11:40:00,12.21,12.21,12.19,12.21,131900.0,11.8949,11.8949,11.8754,11.8949,131900.0
2012-10-31 11:50:00,12.21,12.21,12.2,12.21,76400.0,11.8949,11.8949,11.8851,11.8949,76400.0
2012-10-31 12:00:00,12.2,12.21,12.16,12.17,187200.0,11.8851,11.8949,11.8462,11.8559,187200.0
2012-10-31 12:10:00,12.16,12.2,12.15,12.2,135500.0,11.8462,11.8851,11.8364,11.8851,135500.0
2012-10-31 12:20:00,12.19,12.23,12.18,12.2,189900.0,11.8754,11.9144,11.8657,11.8851,189900.0
2012-10-31 12:30:00,12.2,12.23,12.19,12.23,56600.0,11.8851,11.9144,11.8754,11.9144,56600.0
2012-10-31 12:40:00,12.23,12.23,12.21,12.21,76900.0,11.9144,11.9144,11.8949,11.8949,76900.0
2012-10-31 12:50:00,12.21,12.23,12.2,12.23,92700.0,11.8949,11.9144,11.8851,11.9144,92700.0
2012-10-31 13:00:00,12.23,12.26,12.21,12.21,104000.0,11.9144,11.9436,11.8949,11.8949,104000.0
2012-10-31 13:10:00,12.21,12.23,12.2,12.21,69700.0,11.8949,11.9144,11.8851,11.8949,69700.0
2012-10-31 13:20:00,12.21,12.21,12.18,12.19,55100.0,11.8949,11.8949,11.8657,11.8754,55100.0
2012-10-31 13:30:00,12.19,12.19,12.17,12.18,148900.0,11.8754,11.8754,11.8559,11.8657,148900.0
2012-10-31 13:40:00,12.18,12.18,12.16,12.17,83600.0,11.8657,11.8657,11.8462,11.8559,83600.0
2012-10-31 13:50:00,12.16,12.17,12.14,12.15,110500.0,11.8462,11.8559,11.8267,11.8364,110500.0
2012-10-31 14:00:00,12.16,12.18,12.15,12.18,153600.0,11.8462,11.8657,11.8364,11.8657,153600.0
2012-10-31 14:10:00,12.18,12.18,12.17,12.18,125600.0,11.8657,11.8657,11.8559,11.8657,125600.0
2012-10-31 14:20:00,12.18,12.22,12.17,12.22,194300.0,11.8657,11.9046,11.8559,11.9046,194300.0
2012-10-31 14:30:00,12.21,12.28,12.21,12.26,135800.0,11.8949,11.9631,11.8949,11.9436,135800.0
2012-10-31 14:40:00,12.26,12.27,12.24,12.27,123300.0,11.9436,11.9533,11.9241,11.9533,123300.0
2012-10-31 14:50:00,12.27,12.32,12.27,12.32,193400.0,11.9533,12.002,11.9533,12.002,193400.0
2012-10-31 15:00:00,12.31,12.34,12.29,12.31,188200.0,11.9923,12.0215,11.9728,11.9923,188200.0
2012-10-31 15:10:00,12.31,12.35,12.3,12.34,145500.0,11.9923,12.0313,11.9826,12.0215,145500.0
2012-10-31 15:20:00,12.33,12.36,12.33,12.35,221500.0,12.0118,12.041,12.0118,12.0313,221500.0
2012-10-31 15:30:00,12.35,12.37,12.34,12.36,248800.0,12.0313,12.0508,12.0215,12.041,248800.0
2012-10-31 15:40:00,12.36,12.36,12.27,12.32,353000.0,12.041,12.041,11.9533,12.002,353000.0
2012-10-31 15:50:00,12.32,12.4,12.32,12.35,700800.0,12.002,12.08,12.002,12.0313,700800.0
2012-11-01 09:30:00,12.35,12.44,12.28,12.39,208600.0,12.0313,12.1189,11.9631,12.0702,208600.0
2012-11-01 09:40:00,12.39,12.46,12.36,12.46,195100.0,12.0702,12.1384,12.041,12.1384,195100.0
2012-11-01 09:50:00,12.46,12.63,12.46,12.6,294600.0,12.1384,12.304,12.1384,12.2748,294600.0
2012-11-01 10:00:00,12.6,12.67,12.59,12.63,310600.0,12.2748,12.343,12.2651,12.304,310600.0
2012-11-01 10:10:00,12.63,12.71,12.61,12.69,310700.0,12.304,12.382,12.2846,12.3625,310700.0
2012-11-01 10:20:00,12.69,12.75,12.68,12.7,185900.0,12.3625,12.4209,12.3528,12.3722,185900.0
2012-11-01 10:30:00,12.71,12.79,12.71,12.79,157900.0,12.382,12.4599,12.382,12.4599,157900.0
2012-11-01 10:40:00,12.79,12.95,12.79,12.86,732800.0,12.4599,12.6158,12.4599,12.5281,732800.0
2012-11-01 10:50:00,12.86,12.86,12.81,12.81,183500.0,12.5281,12.5281,12.4794,12.4794,183500.0
2012-11-01 11:00:00,12.81,12.83,12.75,12.82,212400.0,12.4794,12.4989,12.4209,12.4891,212400.0
2012-11-01 11:10:00,12.83,12.83,12.75,12.76,121400.0,12.4989,12.4989,12.4209,12.4307,121400.0
2012-11-01 11:20:00,12.76,12.84,12.76,12.83,78700.0,12.4307,12.5086,12.4307,12.4989,78700.0
2012-11-01 11:30:00,12.83,12.87,12.83,12.86,66000.0,12.4989,12.5378,12.4989,12.5281,66000.0
2012-11-01 11:40:00,12.86,12.93,12.86,12.92,57700.0,12.5281,12.5963,12.5281,12.5866,57700.0
2012-11-01 11:50:00,12.92,12.94,12.9,12.93,91500.0,12.5866,12.606,12.5671,12.5963,91500.0
2012-11-01 12:00:00,12.93,12.95,12.86,12.87,103900.0,12.5963,12.6158,12.5281,12.5378,103900.0
2012-11-01 12:10:00,12.86,12.9,12.86,12.88,58800.0,12.5281,12.5671,12.5281,12.5476,58800.0
2012-11-01 12:20:00,12.89,12.91,12.88,12.9,77500.0,12.5573,12.5768,12.5476,12.5671,77500.0
2012-11-01 12:30:00,12.91,12.92,12.9,12.91,86200.0,12.5768,12.5866,12.5671,12.5768,86200.0
2012-11-01 12:40:00,12.9,12.91,12.87,12.87,48000.0,12.5671,12.5768,12.5378,12.5378,48000.0
2012-11-01 12:50:00,12.87,12.88,12.85,12.87,43900.0,12.5378,12.5476,12.5184,12.5378,43900.0
2012-11-01 13:00:00,12.87,12.89,12.84,12.86,86800.0,12.5378,12.5573,12.5086,12.5281,86800.0
2012-11-01 13:10:00,12.85,12.87,12.85,12.86,69500.0,12.5184,12.5378,12.5184,12.5281,69500.0
2012-11-01 13:20:00,12.86,12.88,12.85,12.87,243900.0,12.5281,12.5476,12.5184,12.5378,243900.0
2012-11-01 13:30:00,12.88,12.91,12.87,12.9,115300.0,12.5476,12.5768,12.5378,12.5671,115300.0
2012-11-01 13:40:00,12.9,12.93,12.9,12.93,62100.0,12.5671,12.5963,12.5671,12.5963,62100.0
2012-11-01 13:50:00,12.93,12.97,12.93,12.97,65000.0,12.5963,12.6353,12.5963,12.6353,65000.0
2012-11-01 14:00:00,12.96,12.97,12.95,12.97,80900.0,12.6255,12.6353,12.6158,12.6353,80900.0
2012-11-01 14:10:00,12.97,12.99,12.97,12.98,62900.0,12.6353,12.6547,12.6353,12.645,62900.0
2012-11-01 14:20:00,12.99,13.0,12.98,13.0,75600.0,12.6547,12.6645,12.645,12.6645,75600.0
2012-11-01 14:30:00,13.0,13.0,12.99,13.0,58900.0,12.6645,12.6645,12.6547,12.6645,58900.0
2012-11-01 14:40:00,13.0,13.0,12.99,12.99,77000.0,12.6645,12.6645,12.6547,12.6547,77000.0
2012-11-01 14:50:00,12.99,13.0,12.99,12.99,68500.0,12.6547,12.6645,12.6547,12.6547,68500.0
2012-11-01 15:00:00,13.0,13.0,12.95,12.99,412400.0,12.6645,12.6645,12.6158,12.6547,412400.0
2012-11-01 15:10:00,12.99,13.01,12.98,12.99,260100.0,12.6547,12.6742,12.645,12.6547,260100.0
2012-11-01 15:20:00,12.99,13.03,12.99,13.0,276600.0,12.6547,12.6937,12.6547,12.6645,276600.0
2012-11-01 15:30:00,13.01,13.01,12.95,12.95,261000.0,12.6742,12.6742,12.6158,12.6158,261000.0
2012-11-01 15:40:00,12.95,13.02,12.95,13.02,241100.0,12.6158,12.684,12.6158,12.684,241100.0
2012-11-01 15:50:00,13.02,13.02,12.98,13.0,479900.0,12.684,12.684,12.645,12.6645,479900.0
2012-11-02 09:30:00,13.05,13.08,12.98,13.07,206000.0,12.7132,12.7424,12.645,12.7327,206000.0
2012-11-02 09:40:00,13.07,13.08,12.96,12.96,180600.0,12.7327,12.7424,12.6255,12.6255,180600.0
2012-11-02 09:50:00,12.96,13.1,12.93,13.1,329700.0,12.6255,12.7619,12.5963,12.7619,329700.0
2012-11-02 10:00:00,13.09,13.09,12.97,13.01,207100.0,12.7522,12.7522,12.6353,12.6742,207100.0
2012-11-02 10:10:00,13.01,13.02,12.99,13.0,205300.0,12.6742,12.684,12.6547,12.6645,205300.0
2012-11-02 10:20:00,12.99,13.01,12.96,12.99,375500.0,12.6547,12.6742,12.6255,12.6547,375500.0
2012-11-02 10:30:00,12.99,13.01,12.97,12.99,154900.0,12.6547,12.6742,12.6353,12.6547,154900.0
2012-11-02 10:40:00,13.0,13.01,12.97,13.0,231300.0,12.6645,12.6742,12.6353,12.6645,231300.0
2012-11-02 10:50:00,13.0,13.01,12.96,12.98,150800.0,12.6645,12.6742,12.6255,12.645,150800.0
2012-11-02 11:00:00,12.98,13.0,12.96,12.98,187500.0,12.645,12.6645,12.6255,12.645,187500.0
2012-11-02 11:10:00,12.98,13.01,12.98,13.0,202400.0,12.645,12.6742,12.645,12.6645,202400.0
2012-11-02 11:20:00,13.01,13.02,12.95,12.96,175100.0,12.6742,12.684,12.6158,12.6255,175100.0
2012-11-02 11:30:00,12.96,13.01,12.94,12.99,151800.0,12.6255,12.6742,12.606,12.6547,151800.0
2012-11-02 11:40:00,12.99,12.99,12.92,12.94,157100.0,12.6547,12.6547,12.5866,12.606,157100.0
2012-11-02 11:50:00,12.94,13.01,12.94,13.0,76400.0,12.606,12.6742,12.606,12.6645,76400.0
2012-11-02 12:00:00,12.99,12.99,12.92,12.93,132100.0,12.6547,12.6547,12.5866,12.5963,132100.0
2012-11-02 12:10:00,12.92,12.95,12.88,12.94,157500.0,12.5866,12.6158,12.5476,12.606,157500.0
2012-11-02 12:20:00,12.95,12.96,12.93,12.94,139200.0,12.6158,12.6255,12.5963,12.606,139200.0
2012-11-02 12:30:00,12.94,12.97,12.94,12.95,62300.0,12.606,12.6353,12.606,12.6158,62300.0
2012-11-02 12:40:00,12.95,12.97,12.95,12.95,44700.0,12.6158,12.6353,12.6158,12.6158,44700.0
2012-11-02 12:50:00,12.95,12.95,12.93,12.95,59200.0,12.6158,12.6158,12.5963,12.6158,59200.0
2012-11-02 13:00:00,12.96,13.0,12.95,12.99,93200.0,12.6255,12.6645,12.6158,12.6547,93200.0
2012-11-02 13:10:00,12.99,13.0,12.97,12.98,85200.0,12.6547,12.6645,12.6353,12.645,85200.0
2012-11-02 13:20:00,12.97,12.99,12.97,12.97,46100.0,12.6353,12.6547,12.6353,12.6353,46100.0
2012-11-02 13:30:00,12.97,12.98,12.96,12.97,58700.0,12.6353,12.645,12.6255,12.6353,58700.0
2012-11-02 13:40:00,12.97,12.98,12.96,12.97,54500.0,12.6353,12.645,12.6255,12.6353,54500.0
2012-11-02 13:50:00,12.97,12.98,12.95,12.95,189900.0,12.6353,12.645,12.6158,12.6158,189900.0
2012-11-02 14:00:00,12.95,13.02,12.95,13.02,246500.0,12.6158,12.684,12.6158,12.684,246500.0
2012-11-02 14:10:00,13.02,13.03,12.98,13.0,84600.0,12.684,12.6937,12.645,12.6645,84600.0
2012-11-02 14:20:00,12.99,13.0,12.99,13.0,46500.0,12.6547,12.6645,12.6547,12.6645,46500.0
2012-11-02 14:30:00,12.99,13.0,12.96,12.96,147100.0,12.6547,12.6645,12.6255,12.6255,147100.0
2012-11-02 14:40:00,12.96,12.98,12.96,12.98,234500.0,12.6255,12.645,12.6255,12.645,234500.0
2012-11-02 14:50:00,12.97,12.99,12.94,12.99,218000.0,12.6353,12.6547,12.606,12.6547,218000.0
2012-11-02 15:00:00,12.99,13.0,12.97,13.0,116900.0,12.6547,12.6645,12.6353,12.6645,116900.0
2012-11-02 15:10:00,12.98,13.01,12.98,13.0,141600.0,12.645,12.6742,12.645,12.6645,141600.0
2012-11-02 15:20:00,13.0,13.01,12.98,13.0,117800.0,12.6645,12.6742,12.645,12.6645,117800.0
2012-11-02 15:30:00,13.0,13.01,12.96,12.96,257200.0,12.6645,12.6742,12.6255,12.6255,257200.0
2012-11-02 15:40:00,12.97,12.99,12.96,12.98,285200.0,12.6353,12.6547,12.6255,12.645,285200.0
2012-11-02 15:50:00,12.98,13.0,12.97,12.97,354900.0,12.645,12.6645,12.6353,12.6353,354900.0
2012-11-05 09:30:00,12.97,13.04,12.95,13.04,133500.0,12.6353,12.7035,12.6158,12.7035,133500.0
2012-11-05 09:40:00,13.04,13.04,12.97,13.02,100600.0,12.7035,12.7035,12.6353,12.684,100600.0
2012-11-05 09:50:00,13.01,13.1,12.99,13.1,110900.0,12.6742,12.7619,12.6547,12.7619,110900.0
2012-11-05 10:00:00,13.09,13.15,13.05,13.05,85500.0,12.7522,12.8106,12.7132,12.7132,85500.0
2012-11-05 10:10:00,13.05,13.16,13.05,13.13,88500.0,12.7132,12.8204,12.7132,12.7911,88500.0
2012-11-05 10:20:00,13.13,13.18,13.08,13.08,111600.0,12.7911,12.8398,12.7424,12.7424,111600.0
2012-11-05 10:30:00,13.08,13.16,13.08,13.1,264800.0,12.7424,12.8204,12.7424,12.7619,264800.0
2012-11-05 10:40:00,13.1,13.11,13.07,13.07,102200.0,12.7619,12.7717,12.7327,12.7327,102200.0
2012-11-05 10:50:00,13.07,13.09,13.05,13.06,71900.0,12.7327,12.7522,12.7132,12.7229,71900.0
2012-11-05 11:00:00,13.05,13.08,13.05,13.08,59100.0,12.7132,12.7424,12.7132,12.7424,59100.0
2012-11-05 11:10:00,13.08,13.08,13.06,13.06,49600.0,12.7424,12.7424,12.7229,12.7229,49600.0
2012-11-05 11:20:00,13.06,13.06,13.02,13.04,92800.0,12.7229,12.7229,12.684,12.7035,92800.0
2012-11-05 11:30:00,13.04,13.1,13.03,13.1,120300.0,12.7035,12.7619,12.6937,12.7619,120300.0
2012-11-05 11:40:00,13.1,13.11,13.09,13.1,77600.0,12.7619,12.7717,12.7522,12.7619,77600.0
2012-11-05 11:50:00,13.11,13.13,13.09,13.11,72300.0,12.7717,12.7911,12.7522,12.7717,72300.0
2012-11-05 12:00:00,13.1,13.13,13.09,13.11,343500.0,12.7619,12.7911,12.7522,12.7717,343500.0
2012-11-05 12:10:00,13.1,13.12,13.08,13.1,209900.0,12.7619,12.7814,12.7424,12.7619,209900.0
2012-11-05 12:20:00,13.11,13.12,13.09,13.09,151900.0,12.7717,12.7814,12.7522,12.7522,151900.0
2012-11-05 12:30:00,13.09,13.1,13.08,13.1,87600.0,12.7522,12.7619,12.7424,12.7619,87600.0
2012-11-05 12:40:00,13.09,13.11,13.09,13.09,95900.0,12.7522,12.7717,12.7522,12.7522,95900.0
2012-11-05 12:50:00,13.09,13.11,13.07,13.1,85700.0,12.7522,12.7717,12.7327,12.7619,85700.0
2012-11-05 13:00:00,13.09,13.11,13.09,13.1,85400.0,12.7522,12.7717,12.7522,12.7619,85400.0
2012-11-05 13:10:00,13.1,13.11,13.09,13.1,92600.0,12.7619,12.7717,12.7522,12.7619,92600.0
2012-11-05 13:20:00,13.1,13.12,13.08,13.09,133300.0,12.7619,12.7814,12.7424,12.7522,133300.0
2012-11-05 13:30:00,13.09,13.1,13.06,13.09,118200.0,12.7522,12.7619,12.7229,12.7522,118200.0
2012-11-05 13:40:00,13.09,13.11,13.08,13.1,111300.0,12.7522,12.7717,12.7424,12.7619,111300.0
2012-11-05 13:50:00,13.1,13.11,13.09,13.09,92400.0,12.7619,12.7717,12.7522,12.7522,92400.0
2012-11-05 14:00:00,13.09,13.1,13.08,13.08,210900.0,12.7522,12.7619,12.7424,12.7424,210900.0
2012-11-05 14:10:00,13.09,13.09,13.08,13.09,36800.0,12.7522,12.7522,12.7424,12.7522,36800.0
2012-11-05 14:20:00,13.09,13.14,13.08,13.11,156000.0,12.7522,12.8009,12.7424,12.7717,156000.0
2012-11-05 14:30:00,13.11,13.12,13.08,13.08,118800.0,12.7717,12.7814,12.7424,12.7424,118800.0
2012-11-05 14:40:00,13.08,13.12,13.08,13.11,93200.0,12.7424,12.7814,12.7424,12.7717,93200.0
2012-11-05 14:50:00,13.1,13.13,13.1,13.12,113700.0,12.7619,12.7911,12.7619,12.7814,113700.0
2012-11-05 15:00:00,13.13,13.13,13.11,13.13,95200.0,12.7911,12.7911,12.7717,12.7911,95200.0
2012-11-05 15:10:00,13.13,13.15,13.11,13.15,109500.0,12.7911,12.8106,12.7717,12.8106,109500.0
2012-11-05 15:20:00,13.15,13.17,13.14,13.17,105800.0,12.8106,12.8301,12.8009,12.8301,105800.0
2012-11-05 15:30:00,13.17,13.19,13.13,13.15,215400.0,12.8301,12.8496,12.7911,12.8106,215400.0
2012-11-05 15:40:00,13.14,13.2,13.14,13.16,263500.0,12.8009,12.8593,12.8009,12.8204,263500.0
2012-11-05 15:50:00,13.16,13.2,13.15,13.2,679200.0,12.8204,12.8593,12.8106,12.8593,679200.0
2012-11-06 09:30:00,13.28,13.38,13.2,13.36,353900.0,12.9373,13.0347,12.8593,13.0152,353900.0
2012-11-06 09:40:00,13.36,13.55,13.35,13.55,397400.0,13.0152,13.2003,13.0055,13.2003,397400.0
2012-11-06 09:50:00,13.54,13.68,13.5,13.68,314500.0,13.1906,13.3269,13.1516,13.3269,314500.0
2012-11-06 10:00:00,13.67,13.67,13.54,13.65,194600.0,13.3172,13.3172,13.1906,13.2977,194600.0
2012-11-06 10:10:00,13.65,13.66,13.63,13.64,250000.0,13.2977,13.3075,13.2782,13.288,250000.0
2012-11-06 10:20:00,13.63,13.67,13.6,13.65,260800.0,13.2782,13.3172,13.249,13.2977,260800.0
2012-11-06 10:30:00,13.65,13.67,13.63,13.65,151100.0,13.2977,13.3172,13.2782,13.2977,151100.0
2012-11-06 10:40:00,13.65,13.71,13.62,13.7,193200.0,13.2977,13.3562,13.2685,13.3464,193200.0
2012-11-06 10:50:00,13.7,13.73,13.68,13.69,85500.0,13.3464,13.3757,13.3269,13.3367,85500.0
2012-11-06 11:00:00,13.7,13.76,13.64,13.75,288000.0,13.3464,13.4049,13.288,13.3951,288000.0
2012-11-06 11:10:00,13.75,13.86,13.74,13.82,213100.0,13.3951,13.5023,13.3854,13.4633,213100.0
2012-11-06 11:20:00,13.82,13.83,13.76,13.76,127400.0,13.4633,13.4731,13.4049,13.4049,127400.0
2012-11-06 11:30:00,13.76,13.79,13.73,13.75,287400.0,13.4049,13.4341,13.3757,13.3951,287400.0
2012-11-06 11:40:00,13.76,13.78,13.73,13.75,86900.0,13.4049,13.4244,13.3757,13.3951,86900.0
2012-11-06 11:50:00,13.74,13.77,13.73,13.73,57600.0,13.3854,13.4146,13.3757,13.3757,57600.0
2012-11-06 12:00:00,13.73,13.78,13.72,13.74,139200.0,13.3757,13.4244,13.3659,13.3854,139200.0
2012-11-06 12:10:00,13.75,13.79,13.75,13.77,151500.0,13.3951,13.4341,13.3951,13.4146,151500.0
2012-11-06 12:20:00,13.78,13.81,13.77,13.79,126500.0,13.4244,13.4536,13.4146,13.4341,126500.0
2012-11-06 12:30:00,13.78,13.81,13.77,13.77,74800.0,13.4244,13.4536,13.4146,13.4146,74800.0
2012-11-06 12:40:00,13.76,13.82,13.76,13.77,206600.0,13.4049,13.4633,13.4049,13.4146,206600.0
2012-11-06 12:50:00,13.77,13.78,13.74,13.74,43700.0,13.4146,13.4244,13.3854,13.3854,43700.0
2012-11-06 13:00:00,13.74,13.79,13.74,13.77,61400.0,13.3854,13.4341,13.3854,13.4146,61400.0
2012-11-06 13:10:00,13.78,13.79,13.76,13.77,131300.0,13.4244,13.4341,13.4049,13.4146,131300.0
2012-11-06 13:20:00,13.77,13.79,13.75,13.78,65700.0,13.4146,13.4341,13.3951,13.4244,65700.0
2012-11-06 13:30:00,13.78,13.86,13.77,13.84,211500.0,13.4244,13.5023,13.4146,13.4828,211500.0
2012-11-06 13:40:00,13.84,13.88,13.81,13.81,104400.0,13.4828,13.5218,13.4536,13.4536,104400.0
2012-11-06 13:50:00,13.81,13.81,13.75,13.76,115600.0,13.4536,13.4536,13.3951,13.4049,115600.0
2012-11-06 14:00:00,13.76,13.79,13.72,13.72,130600.0,13.4049,13.4341,13.3659,13.3659,130600.0
2012-11-06 14:10:00,13.72,13.73,13.71,13.73,22200.0,13.3659,13.3757,13.3562,13.3757,22200.0
2012-11-06 14:20:00,13.73,13.73,13.69,13.69,67900.0,13.3757,13.3757,13.3367,13.3367,67900.0
2012-11-06 14:30:00,13.7,13.71,13.69,13.7,34600.0,13.3464,13.3562,13.3367,13.3464,34600.0
2012-11-06 14:40:00,13.71,13.72,13.7,13.71,41400.0,13.3562,13.3659,13.3464,13.3562,41400.0
2012-11-06 14:50:00,13.72,13.76,13.71,13.75,203800.0,13.3659,13.4049,13.3562,13.3951,203800.0
2012-11-06 15:00:00,13.76,13.76,13.73,13.74,82500.0,13.4049,13.4049,13.3757,13.3854,82500.0
2012-11-06 15:10:00,13.73,13.76,13.73,13.75,118200.0,13.3757,13.4049,13.3757,13.3951,118200.0
2012-11-06 15:20:00,13.75,13.77,13.67,13.68,247600.0,13.3951,13.4146,13.3172,13.3269,247600.0
2012-11-06 15:30:00,13.68,13.74,13.68,13.73,149900.0,13.3269,13.3854,13.3269,13.3757,149900.0
2012-11-06 15:40:00,13.74,13.77,13.73,13.77,136700.0,13.3854,13.4146,13.3757,13.4146,136700.0
2012-11-06 15:50:00,13.77,13.8,13.72,13.75,560900.0,13.4146,13.4438,13.3659,13.3951,560900.0
2012-11-07 09:30:00,13.57,13.6,13.48,13.57,175400.0,13.2198,13.249,13.1321,13.2198,175400.0
2012-11-07 09:40:00,13.55,13.65,13.51,13.64,97700.0,13.2003,13.2977,13.1613,13.288,97700.0
2012-11-07 09:50:00,13.64,13.64,13.55,13.59,377000.0,13.288,13.288,13.2003,13.2393,377000.0
2012-11-07 10:00:00,13.6,13.63,13.55,13.55,87700.0,13.249,13.2782,13.2003,13.2003,87700.0
2012-11-07 10:10:00,13.56,13.57,13.52,13.54,412700.0,13.21,13.2198,13.1711,13.1906,412700.0
2012-11-07 10:20:00,13.54,13.58,13.52,13.58,170000.0,13.1906,13.2295,13.1711,13.2295,170000.0
2012-11-07 10:30:00,13.57,13.57,13.51,13.54,142600.0,13.2198,13.2198,13.1613,13.1906,142600.0
2012-11-07 10:40:00,13.54,13.56,13.5,13.53,314400.0,13.1906,13.21,13.1516,13.1808,314400.0
2012-11-07 10:50:00,13.53,13.53,13.45,13.46,157700.0,13.1808,13.1808,13.1029,13.1126,157700.0
2012-11-07 11:00:00,13.46,13.52,13.46,13.5,109600.0,13.1126,13.1711,13.1126,13.1516,109600.0
2012-11-07 11:10:00,13.49,13.54,13.49,13.52,219700.0,13.1418,13.1906,13.1418,13.1711,219700.0
2012-11-07 11:20:00,13.53,13.54,13.49,13.51,176000.0,13.1808,13.1906,13.1418,13.1613,176000.0
2012-11-07 11:30:00,13.5,13.54,13.46,13.49,180600.0,13.1516,13.1906,13.1126,13.1418,180600.0
2012-11-07 11:40:00,13.5,13.5,13.44,13.49,159000.0,13.1516,13.1516,13.0931,13.1418,159000.0
2012-11-07 11:50:00,13.49,13.49,13.45,13.47,230000.0,13.1418,13.1418,13.1029,13.1224,230000.0
2012-11-07 12:00:00,13.47,13.48,13.44,13.44,97600.0,13.1224,13.1321,13.0931,13.0931,97600.0
2012-11-07 12:10:00,13.44,13.45,13.37,13.42,86300.0,13.0931,13.1029,13.0249,13.0737,86300.0
2012-11-07 12:20:00,13.42,13.49,13.42,13.47,158300.0,13.0737,13.1418,13.0737,13.1224,158300.0
2012-11-07 12:30:00,13.47,13.49,13.46,13.49,166000.0,13.1224,13.1418,13.1126,13.1418,166000.0
2012-11-07 12:40:00,13.49,13.53,13.47,13.52,94700.0,13.1418,13.1808,13.1224,13.1711,94700.0
2012-11-07 12:50:00,13.52,13.53,13.46,13.49,117700.0,13.1711,13.1808,13.1126,13.1418,117700.0
2012-11-07 13:00:00,13.5,13.52,13.46,13.5,138400.0,13.1516,13.1711,13.1126,13.1516,138400.0
2012-11-07 13:10:00,13.5,13.51,13.44,13.45,91500.0,13.1516,13.1613,13.0931,13.1029,91500.0
2012-11-07 13:20:00,13.44,13.49,13.44,13.47,95500.0,13.0931,13.1418,13.0931,13.1224,95500.0
2012-11-07 13:30:00,13.48,13.51,13.47,13.51,66000.0,13.1321,13.1613,13.1224,13.1613,66000.0
2012-11-07 13:40:00,13.5,13.5,13.46,13.49,103800.0,13.1516,13.1516,13.1126,13.1418,103800.0
2012-11-07 13:50:00,13.49,13.5,13.45,13.46,288100.0,13.1418,13.1516,13.1029,13.1126,288100.0
2012-11-07 14:00:00,13.46,13.5,13.45,13.49,93800.0,13.1126,13.1516,13.1029,13.1418,93800.0
2012-11-07 14:10:00,13.49,13.49,13.45,13.45,114000.0,13.1418,13.1418,13.1029,13.1029,114000.0
2012-11-07 14:20:00,13.46,13.47,13.38,13.41,124600.0,13.1126,13.1224,13.0347,13.0639,124600.0
2012-11-07 14:30:00,13.42,13.43,13.39,13.41,77200.0,13.0737,13.0834,13.0444,13.0639,77200.0
2012-11-07 14:40:00,13.41,13.44,13.4,13.44,57400.0,13.0639,13.0931,13.0542,13.0931,57400.0
2012-11-07 14:50:00,13.43,13.48,13.42,13.46,85700.0,13.0834,13.1321,13.0737,13.1126,85700.0
2012-11-07 15:00:00,13.46,13.47,13.39,13.43,144900.0,13.1126,13.1224,13.0444,13.0834,144900.0
2012-11-07 15:10:00,13.44,13.45,13.4,13.44,199500.0,13.0931,13.1029,13.0542,13.0931,199500.0
2012-11-07 15:20:00,13.45,13.51,13.44,13.49,180400.0,13.1029,13.1613,13.0931,13.1418,180400.0
2012-11-07 15:30:00,13.49,13.51,13.47,13.48,164500.0,13.1418,13.1613,13.1224,13.1321,164500.0
2012-11-07 15:40:00,13.49,13.51,13.46,13.5,481200.0,13.1418,13.1613,13.1126,13.1516,481200.0
2012-11-07 15:50:00,13.5,13.52,13.44,13.45,770100.0,13.1516,13.1711,13.0931,13.1029,770100.0
2012-11-08 09:30:00,13.3,13.47,13.25,13.4,108900.0,12.9567,13.1224,12.908,13.0542,108900.0
2012-11-08 09:40:00,13.4,13.4,13.32,13.35,106700.0,13.0542,13.0542,12.9762,13.0055,106700.0
2012-11-08 09:50:00,13.35,13.4,13.32,13.39,90400.0,13.0055,13.0542,12.9762,13.0444,90400.0
2012-11-08 10:00:00,13.38,13.45,13.33,13.45,173200.0,13.0347,13.1029,12.986,13.1029,173200.0
2012-11-08 10:10:00,13.45,13.48,13.43,13.44,49800.0,13.1029,13.1321,13.0834,13.0931,49800.0
2012-11-08 10:20:00,13.44,13.5,13.43,13.5,107600.0,13.0931,13.1516,13.0834,13.1516,107600.0
2012-11-08 10:30:00,13.5,13.5,13.46,13.48,116500.0,13.1516,13.1516,13.1126,13.1321,116500.0
2012-11-08 10:40:00,13.48,13.49,13.35,13.35,221700.0,13.1321,13.1418,13.0055,13.0055,221700.0
2012-11-08 10:50:00,13.35,13.38,13.31,13.35,77200.0,13.0055,13.0347,12.9665,13.0055,77200.0
2012-11-08 11:00:00,13.35,13.39,13.33,13.38,54000.0,13.0055,13.0444,12.986,13.0347,54000.0
2012-11-08 11:10:00,13.38,13.38,13.32,13.32,54100.0,13.0347,13.0347,12.9762,12.9762,54100.0
2012-11-08 11:20:00,13.32,13.32,13.26,13.28,59200.0,12.9762,12.9762,12.9178,12.9373,59200.0
2012-11-08 11:30:00,13.27,13.28,13.23,13.25,63300.0,12.9275,12.9373,12.8886,12.908,63300.0
2012-11-08 11:40:00,13.26,13.28,13.23,13.25,46800.0,12.9178,12.9373,12.8886,12.908,46800.0
2012-11-08 11:50:00,13.25,13.26,13.24,13.24,40800.0,12.908,12.9178,12.8983,12.8983,40800.0
2012-11-08 12:00:00,13.25,13.25,13.21,13.21,61400.0,12.908,12.908,12.8691,12.8691,61400.0
2012-11-08 12:10:00,13.21,13.21,13.16,13.16,115000.0,12.8691,12.8691,12.8204,12.8204,115000.0
2012-11-08 12:20:00,13.16,13.18,13.15,13.16,90900.0,12.8204,12.8398,12.8106,12.8204,90900.0
2012-11-08 12:30:00,13.16,13.16,13.11,13.13,59400.0,12.8204,12.8204,12.7717,12.7911,59400.0
2012-11-08 12:40:00,13.14,13.16,13.11,13.14,61900.0,12.8009,12.8204,12.7717,12.8009,61900.0
2012-11-08 12:50:00,13.15,13.16,13.12,13.16,166800.0,12.8106,12.8204,12.7814,12.8204,166800.0
2012-11-08 13:00:00,13.16,13.18,13.13,13.15,154500.0,12.8204,12.8398,12.7911,12.8106,154500.0
2012-11-08 13:10:00,13.15,13.15,13.11,13.11,37200.0,12.8106,12.8106,12.7717,12.7717,37200.0
2012-11-08 13:20:00,13.12,13.13,13.05,13.08,100600.0,12.7814,12.7911,12.7132,12.7424,100600.0
2012-11-08 13:30:00,13.08,13.08,13.04,13.04,93100.0,12.7424,12.7424,12.7035,12.7035,93100.0
2012-11-08 13:40:00,13.05,13.05,13.03,13.04,98700.0,12.7132,12.7132,12.6937,12.7035,98700.0
2012-11-08 13:50:00,13.04,13.07,13.03,13.07,67400.0,12.7035,12.7327,12.6937,12.7327,67400.0
2012-11-08 14:00:00,13.07,13.07,13.01,13.01,50100.0,12.7327,12.7327,12.6742,12.6742,50100.0
2012-11-08 14:10:00,13.01,13.06,13.0,13.01,128600.0,12.6742,12.7229,12.6645,12.6742,128600.0
2012-11-08 14:20:00,13.02,13.03,12.99,13.0,98500.0,12.684,12.6937,12.6547,12.6645,98500.0
2012-11-08 14:30:00,13.0,13.01,12.99,12.99,36500.0,12.6645,12.6742,12.6547,12.6547,36500.0
2012-11-08 14:40:00,13.0,13.03,12.99,13.02,199100.0,12.6645,12.6937,12.6547,12.684,199100.0
2012-11-08 14:50:00,13.02,13.03,13.0,13.01,172200.0,12.684,12.6937,12.6645,12.6742,172200.0
2012-11-08 15:00:00,13.02,13.02,12.99,13.0,151100.0,12.684,12.684,12.6547,12.6645,151100.0
2012-11-08 15:10:00,13.0,13.01,12.98,13.01,242000.0,12.6645,12.6742,12.645,12.6742,242000.0
2012-11-08 15:20:00,13.01,13.04,12.99,13.0,205400.0,12.6742,12.7035,12.6547,12.6645,205400.0
2012-11-08 15:30:00,13.0,13.01,12.97,12.97,137400.0,12.6645,12.6742,12.6353,12.6353,137400.0
2012-11-08 15:40:00,12.97,12.98,12.92,12.92,194100.0,12.6353,12.645,12.5866,12.5866,194100.0
2012-11-08 15:50:00,12.92,12.96,12.91,12.91,437200.0,12.5866,12.6255,12.5768,12.5768,437200.0
2012-11-09 09:30:00,12.93,12.99,12.9,12.95,147500.0,12.5963,12.6547,12.5671,12.6158,147500.0
2012-11-09 09:40:00,12.95,12.98,12.92,12.98,401200.0,12.6158,12.645,12.5866,12.645,401200.0
2012-11-09 09:50:00,12.98,13.02,12.96,13.0,127000.0,12.645,12.684,12.6255,12.6645,127000.0
2012-11-09 10:00:00,13.01,13.11,13.0,13.11,64900.0,12.6742,12.7717,12.6645,12.7717,64900.0
2012-11-09 10:10:00,13.11,13.14,13.06,13.06,139200.0,12.7717,12.8009,12.7229,12.7229,139200.0
2012-11-09 10:20:00,13.07,13.12,13.06,13.06,57600.0,12.7327,12.7814,12.7229,12.7229,57600.0
2012-11-09 10:30:00,13.07,13.09,13.03,13.03,100700.0,12.7327,12.7522,12.6937,12.6937,100700.0
2012-11-09 10:40:00,13.04,13.07,13.02,13.04,155500.0,12.7035,12.7327,12.684,12.7035,155500.0
2012-11-09 10:50:00,13.05,13.09,13.04,13.09,114800.0,12.7132,12.7522,12.7035,12.7522,114800.0
2012-11-09 11:00:00,13.08,13.12,13.07,13.07,116500.0,12.7424,12.7814,12.7327,12.7327,116500.0
2012-11-09 11:10:00,13.07,13.11,13.07,13.07,84300.0,12.7327,12.7717,12.7327,12.7327,84300.0
2012-11-09 11:20:00,13.07,13.07,13.0,13.06,82200.0,12.7327,12.7327,12.6645,12.7229,82200.0
2012-11-09 11:30:00,13.06,13.11,13.04,13.1,74200.0,12.7229,12.7717,12.7035,12.7619,74200.0
2012-11-09 11:40:00,13.09,13.1,13.08,13.1,20000.0,12.7522,12.7619,12.7424,12.7619,20000.0
2012-11-09 11:50:00,13.1,13.11,13.05,13.07,82300.0,12.7619,12.7717,12.7132,12.7327,82300.0
2012-11-09 12:00:00,13.08,13.11,13.08,13.09,27000.0,12.7424,12.7717,12.7424,12.7522,27000.0
2012-11-09 12:10:00,13.1,13.13,13.07,13.07,122400.0,12.7619,12.7911,12.7327,12.7327,122400.0
2012-11-09 12:20:00,13.07,13.07,13.05,13.06,28100.0,12.7327,12.7327,12.7132,12.7229,28100.0
2012-11-09 12:30:00,13.07,13.07,13.05,13.06,44900.0,12.7327,12.7327,12.7132,12.7229,44900.0
2012-11-09 12:40:00,13.05,13.06,13.02,13.03,70600.0,12.7132,12.7229,12.684,12.6937,70600.0
2012-11-09 12:50:00,13.03,13.03,12.99,13.0,66600.0,12.6937,12.6937,12.6547,12.6645,66600.0
2012-11-09 13:00:00,13.0,13.02,12.99,12.99,38900.0,12.6645,12.684,12.6547,12.6547,38900.0
2012-11-09 13:10:00,13.0,13.04,12.97,13.04,190300.0,12.6645,12.7035,12.6353,12.7035,190300.0
2012-11-09 13:20:00,13.03,13.04,12.99,13.02,105400.0,12.6937,12.7035,12.6547,12.684,105400.0
2012-11-09 13:30:00,13.02,13.05,13.01,13.03,58800.0,12.684,12.7132,12.6742,12.6937,58800.0
2012-11-09 13:40:00,13.04,13.04,13.0,13.0,39000.0,12.7035,12.7035,12.6645,12.6645,39000.0
2012-11-09 13:50:00,13.0,13.03,12.99,13.0,59900.0,12.6645,12.6937,12.6547,12.6645,59900.0
2012-11-09 14:00:00,13.0,13.01,12.98,13.0,49200.0,12.6645,12.6742,12.645,12.6645,49200.0
2012-11-09 14:10:00,12.99,13.04,12.99,13.02,61400.0,12.6547,12.7035,12.6547,12.684,61400.0
2012-11-09 14:20:00,13.01,13.02,13.0,13.02,35200.0,12.6742,12.684,12.6645,12.684,35200.0
2012-11-09 14:30:00,13.02,13.05,13.01,13.02,57000.0,12.684,12.7132,12.6742,12.684,57000.0
2012-11-09 14:40:00,13.01,13.02,12.99,13.0,35000.0,12.6742,12.684,12.6547,12.6645,35000.0
2012-11-09 14:50:00,13.01,13.04,13.0,13.02,132800.0,12.6742,12.7035,12.6645,12.684,132800.0
2012-11-09 15:00:00,13.02,13.02,12.99,13.0,39600.0,12.684,12.684,12.6547,12.6645,39600.0
2012-11-09 15:10:00,13.0,13.03,12.99,12.99,46400.0,12.6645,12.6937,12.6547,12.6547,46400.0
2012-11-09 15:20:00,12.99,13.01,12.98,12.99,63200.0,12.6547,12.6742,12.645,12.6547,63200.0
2012-11-09 15:30:00,12.98,13.02,12.97,13.0,334900.0,12.645,12.684,12.6353,12.6645,334900.0
2012-11-09 15:40:00,12.99,13.01,12.96,12.96,252700.0,12.6547,12.6742,12.6255,12.6255,252700.0
2012-11-09 15:50:00,12.96,12.97,12.88,12.89,725900.0,12.6255,12.6353,12.5476,12.5573,725900.0
2012-11-12 09:30:00,12.98,13.02,12.89,13.02,106700.0,12.645,12.684,12.5573,12.684,106700.0
2012-11-12 09:40:00,13.02,13.04,12.99,13.0,57300.0,12.684,12.7035,12.6547,12.6645,57300.0
2012-11-12 09:50:00,13.0,13.03,12.98,13.0,94600.0,12.6645,12.6937,12.645,12.6645,94600.0
2012-11-12 10:00:00,13.0,13.0,12.93,12.94,105000.0,12.6645,12.6645,12.5963,12.606,105000.0
2012-11-12 10:10:00,12.93,12.95,12.89,12.92,98400.0,12.5963,12.6158,12.5573,12.5866,98400.0
2012-11-12 10:20:00,12.92,12.94,12.9,12.92,50800.0,12.5866,12.606,12.5671,12.5866,50800.0
2012-11-12 10:30:00,12.91,12.99,12.91,12.99,42400.0,12.5768,12.6547,12.5768,12.6547,42400.0
2012-11-12 10:40:00,12.99,13.0,12.94,12.96,115500.0,12.6547,12.6645,12.606,12.6255,115500.0
2012-11-12 10:50:00,12.96,12.96,12.85,12.88,139800.0,12.6255,12.6255,12.5184,12.5476,139800.0
2012-11-12 11:00:00,12.88,12.91,12.87,12.89,67600.0,12.5476,12.5768,12.5378,12.5573,67600.0
2012-11-12 11:10:00,12.9,12.95,12.89,12.95,25300.0,12.5671,12.6158,12.5573,12.6158,25300.0
2012-11-12 11:20:00,12.95,12.98,12.95,12.98,58300.0,12.6158,12.645,12.6158,12.645,58300.0
2012-11-12 11:30:00,12.98,13.02,12.98,13.01,22200.0,12.645,12.684,12.645,12.6742,22200.0
2012-11-12 11:40:00,13.01,13.03,12.97,13.03,74600.0,12.6742,12.6937,12.6353,12.6937,74600.0
2012-11-12 11:50:00,13.03,13.03,13.02,13.03,15600.0,12.6937,12.6937,12.684,12.6937,15600.0
2012-11-12 12:00:00,13.03,13.03,13.02,13.03,27500.0,12.6937,12.6937,12.684,12.6937,27500.0
2012-11-12 12:10:00,13.03,13.03,12.98,12.99,37700.0,12.6937,12.6937,12.645,12.6547,37700.0
2012-11-12 12:20:00,13.0,13.03,12.99,13.02,52700.0,12.6645,12.6937,12.6547,12.684,52700.0
2012-11-12 12:30:00,13.02,13.03,13.01,13.03,6700.0,12.684,12.6937,12.6742,12.6937,6700.0
2012-11-12 12:40:00,13.03,13.05,13.03,13.04,29000.0,12.6937,12.7132,12.6937,12.7035,29000.0
2012-11-12 12:50:00,13.05,13.05,13.04,13.05,5700.0,12.7132,12.7132,12.7035,12.7132,5700.0
2012-11-12 13:00:00,13.04,13.09,13.04,13.07,46300.0,12.7035,12.7522,12.7035,12.7327,46300.0
2012-11-12 13:10:00,13.08,13.11,13.08,13.09,32400.0,12.7424,12.7717,12.7424,12.7522,32400.0
2012-11-12 13:20:00,13.09,13.1,13.08,13.1,10200.0,12.7522,12.7619,12.7424,12.7619,10200.0
2012-11-12 13:30:00,13.1,13.1,13.07,13.08,26600.0,12.7619,12.7619,12.7327,12.7424,26600.0
2012-11-12 13:40:00,13.08,13.08,13.04,13.05,35900.0,12.7424,12.7424,12.7035,12.7132,35900.0
2012-11-12 13:50:00,13.05,13.08,13.04,13.06,38500.0,12.7132,12.7424,12.7035,12.7229,38500.0
2012-11-12 14:00:00,13.06,13.07,13.03,13.04,46600.0,12.7229,12.7327,12.6937,12.7035,46600.0
2012-11-12 14:10:00,13.04,13.06,13.04,13.06,13800.0,12.7035,12.7229,12.7035,12.7229,13800.0
2012-11-12 14:20:00,13.06,13.08,13.03,13.03,67600.0,12.7229,12.7424,12.6937,12.6937,67600.0
2012-11-12 14:30:00,13.04,13.07,13.02,13.03,83700.0,12.7035,12.7327,12.684,12.6937,83700.0
2012-11-12 14:40:00,13.03,13.08,13.03,13.07,23900.0,12.6937,12.7424,12.6937,12.7327,23900.0
2012-11-12 14:50:00,13.08,13.1,13.07,13.1,23600.0,12.7424,12.7619,12.7327,12.7619,23600.0
2012-11-12 15:00:00,13.1,13.1,13.08,13.09,24400.0,12.7619,12.7619,12.7424,12.7522,24400.0
2012-11-12 15:10:00,13.08,13.1,13.03,13.04,77900.0,12.7424,12.7619,12.6937,12.7035,77900.0
2012-11-12 15:20:00,13.03,13.06,13.03,13.04,45400.0,12.6937,12.7229,12.6937,12.7035,45400.0
2012-11-12 15:30:00,13.04,13.06,13.04,13.04,44300.0,12.7035,12.7229,12.7035,12.7035,44300.0
2012-11-12 15:40:00,13.04,13.05,13.01,13.01,107400.0,12.7035,12.7132,12.6742,12.6742,107400.0
2012-11-12 15:50:00,13.02,13.04,13.0,13.03,131300.0,12.684,12.7035,12.6645,12.6937,131300.0
2012-11-13 09:30:00,12.91,13.03,12.9,12.98,83600.0,12.5768,12.6937,12.5671,12.645,83600.0
2012-11-13 09:40:00,12.97,13.03,12.95,13.01,52200.0,12.6353,12.6937,12.6158,12.6742,52200.0
2012-11-13 09:50:00,13.01,13.03,12.93,13.01,79900.0,12.6742,12.6937,12.5963,12.6742,79900.0
2012-11-13 10:00:00,13.01,13.01,12.93,12.98,104100.0,12.6742,12.6742,12.5963,12.645,104100.0
2012-11-13 10:10:00,12.97,13.01,12.96,13.0,235500.0,12.6353,12.6742,12.6255,12.6645,235500.0
2012-11-13 10:20:00,13.01,13.01,12.99,12.99,48400.0,12.6742,12.6742,12.6547,12.6547,48400.0
2012-11-13 10:30:00,13.0,13.0,12.95,12.96,173300.0,12.6645,12.6645,12.6158,12.6255,173300.0
2012-11-13 10:40:00,12.96,12.98,12.89,12.95,84600.0,12.6255,12.645,12.5573,12.6158,84600.0
2012-11-13 10:50:00,12.95,12.98,12.94,12.97,185600.0,12.6158,12.645,12.606,12.6353,185600.0
2012-11-13 11:00:00,12.97,13.02,12.97,12.99,123500.0,12.6353,12.684,12.6353,12.6547,123500.0
2012-11-13 11:10:00,13.0,13.04,12.98,13.04,193900.0,12.6645,12.7035,12.645,12.7035,193900.0
2012-11-13 11:20:00,13.03,13.05,13.02,13.04,15200.0,12.6937,12.7132,12.684,12.7035,15200.0
2012-11-13 11:30:00,13.04,13.05,13.01,13.02,29200.0,12.7035,12.7132,12.6742,12.684,29200.0
2012-11-13 11:40:00,13.03,13.04,13.02,13.03,28600.0,12.6937,12.7035,12.684,12.6937,28600.0
2012-11-13 11:50:00,13.02,13.05,13.02,13.05,36000.0,12.684,12.7132,12.684,12.7132,36000.0
2012-11-13 12:00:00,13.05,13.05,13.01,13.02,35600.0,12.7132,12.7132,12.6742,12.684,35600.0
2012-11-13 12:10:00,13.02,13.04,13.01,13.04,17200.0,12.684,12.7035,12.6742,12.7035,17200.0
2012-11-13 12:20:00,13.03,13.04,13.0,13.0,53500.0,12.6937,12.7035,12.6645,12.6645,53500.0
2012-11-13 12:30:00,13.01,13.04,13.01,13.02,74900.0,12.6742,12.7035,12.6742,12.684,74900.0
2012-11-13 12:40:00,13.02,13.03,13.02,13.02,10800.0,12.684,12.6937,12.684,12.684,10800.0
2012-11-13 12:50:00,13.02,13.02,13.0,13.0,14300.0,12.684,12.684,12.6645,12.6645,14300.0
2012-11-13 13:00:00,13.01,13.01,13.0,13.0,8900.0,12.6742,12.6742,12.6645,12.6645,8900.0
2012-11-13 13:10:00,13.0,13.04,13.0,13.02,37300.0,12.6645,12.7035,12.6645,12.684,37300.0
2012-11-13 13:20:00,13.02,13.02,13.01,13.01,8600.0,12.684,12.684,12.6742,12.6742,8600.0
2012-11-13 13:30:00,13.02,13.03,13.0,13.0,48200.0,12.684,12.6937,12.6645,12.6645,48200.0
2012-11-13 13:40:00,13.0,13.01,13.0,13.0,15500.0,12.6645,12.6742,12.6645,12.6645,15500.0
2012-11-13 13:50:00,13.0,13.03,13.0,13.02,102800.0,12.6645,12.6937,12.6645,12.684,102800.0
2012-11-13 14:00:00,13.03,13.04,13.0,13.01,41100.0,12.6937,12.7035,12.6645,12.6742,41100.0
2012-11-13 14:10:00,13.02,13.02,13.0,13.01,18500.0,12.684,12.684,12.6645,12.6742,18500.0
2012-11-13 14:20:00,13.01,13.01,13.0,13.0,11500.0,12.6742,12.6742,12.6645,12.6645,11500.0
2012-11-13 14:30:00,13.01,13.01,13.0,13.0,83300.0,12.6742,12.6742,12.6645,12.6645,83300.0
2012-11-13 14:40:00,13.01,13.03,12.99,13.02,365000.0,12.6742,12.6937,12.6547,12.684,365000.0
2012-11-13 14:50:00,13.02,13.05,13.02,13.04,35000.0,12.684,12.7132,12.684,12.7035,35000.0
2012-11-13 15:00:00,13.04,13.05,13.02,13.02,43000.0,12.7035,12.7132,12.684,12.684,43000.0
2012-11-13 15:10:00,13.03,13.03,13.0,13.0,58500.0,12.6937,12.6937,12.6645,12.6645,58500.0
2012-11-13 15:20:00,13.01,13.03,12.99,13.02,192900.0,12.6742,12.6937,12.6547,12.684,192900.0
2012-11-13 15:30:00,13.02,13.03,13.0,13.02,90000.0,12.684,12.6937,12.6645,12.684,90000.0
2012-11-13 15:40:00,13.02,13.02,12.99,13.01,152900.0,12.684,12.684,12.6547,12.6742,152900.0
2012-11-13 15:50:00,13.0,13.01,12.96,12.98,152700.0,12.6645,12.6742,12.6255,12.645,152700.0
2012-11-14 09:30:00,13.01,13.1,12.99,13.01,100500.0,12.6742,12.7619,12.6547,12.6742,100500.0
2012-11-14 09:40:00,13.01,13.08,12.99,13.08,90900.0,12.6742,12.7424,12.6547,12.7424,90900.0
2012-11-14 09:50:00,13.08,13.11,13.02,13.05,69000.0,12.7424,12.7717,12.684,12.7132,69000.0
2012-11-14 10:00:00,13.04,13.08,13.04,13.08,41100.0,12.7035,12.7424,12.7035,12.7424,41100.0
2012-11-14 10:10:00,13.08,13.09,13.0,13.01,67400.0,12.7424,12.7522,12.6645,12.6742,67400.0
2012-11-14 10:20:00,13.01,13.02,12.99,12.99,91700.0,12.6742,12.684,12.6547,12.6547,91700.0
2012-11-14 10:30:00,12.99,13.01,12.98,12.99,135300.0,12.6547,12.6742,12.645,12.6547,135300.0
2012-11-14 10:40:00,12.99,13.0,12.97,12.99,119000.0,12.6547,12.6645,12.6353,12.6547,119000.0
2012-11-14 10:50:00,12.99,13.03,12.99,13.01,101800.0,12.6547,12.6937,12.6547,12.6742,101800.0
2012-11-14 11:00:00,13.01,13.01,12.99,13.0,50300.0,12.6742,12.6742,12.6547,12.6645,50300.0
2012-11-14 11:10:00,13.0,13.01,12.99,12.99,27200.0,12.6645,12.6742,12.6547,12.6547,27200.0
2012-11-14 11:20:00,13.0,13.0,12.99,12.99,52600.0,12.6645,12.6645,12.6547,12.6547,52600.0
2012-11-14 11:30:00,13.0,13.0,12.97,12.99,99700.0,12.6645,12.6645,12.6353,12.6547,99700.0
2012-11-14 11:40:00,13.0,13.01,12.99,12.99,86400.0,12.6645,12.6742,12.6547,12.6547,86400.0
2012-11-14 11:50:00,12.99,13.01,12.98,12.99,67800.0,12.6547,12.6742,12.645,12.6547,67800.0
2012-11-14 12:00:00,13.0,13.0,12.99,12.99,15200.0,12.6645,12.6645,12.6547,12.6547,15200.0
2012-11-14 12:10:00,12.99,13.0,12.95,12.95,88700.0,12.6547,12.6645,12.6158,12.6158,88700.0
2012-11-14 12:20:00,12.95,12.96,12.93,12.95,48900.0,12.6158,12.6255,12.5963,12.6158,48900.0
2012-11-14 12:30:00,12.96,12.96,12.95,12.95,14800.0,12.6255,12.6255,12.6158,12.6158,14800.0
2012-11-14 12:40:00,12.95,12.96,12.93,12.93,44400.0,12.6158,12.6255,12.5963,12.5963,44400.0
2012-11-14 12:50:00,12.94,12.94,12.9,12.9,27600.0,12.606,12.606,12.5671,12.5671,27600.0
2012-11-14 13:00:00,12.9,12.92,12.88,12.88,35500.0,12.5671,12.5866,12.5476,12.5476,35500.0
2012-11-14 13:10:00,12.88,12.91,12.88,12.9,55200.0,12.5476,12.5768,12.5476,12.5671,55200.0
2012-11-14 13:20:00,12.91,12.93,12.9,12.9,52100.0,12.5768,12.5963,12.5671,12.5671,52100.0
2012-11-14 13:30:00,12.9,12.93,12.89,12.91,81800.0,12.5671,12.5963,12.5573,12.5768,81800.0
2012-11-14 13:40:00,12.92,12.92,12.89,12.89,89600.0,12.5866,12.5866,12.5573,12.5573,89600.0
2012-11-14 13:50:00,12.9,12.93,12.89,12.92,52400.0,12.5671,12.5963,12.5573,12.5866,52400.0
2012-11-14 14:00:00,12.93,12.95,12.91,12.91,76000.0,12.5963,12.6158,12.5768,12.5768,76000.0
2012-11-14 14:10:00,12.92,12.92,12.85,12.85,77500.0,12.5866,12.5866,12.5184,12.5184,77500.0
2012-11-14 14:20:00,12.85,12.87,12.84,12.87,135200.0,12.5184,12.5378,12.5086,12.5378,135200.0
2012-11-14 14:30:00,12.86,12.88,12.85,12.86,39300.0,12.5281,12.5476,12.5184,12.5281,39300.0
2012-11-14 14:40:00,12.87,12.89,12.85,12.88,96300.0,12.5378,12.5573,12.5184,12.5476,96300.0
2012-11-14 14:50:00,12.88,12.92,12.88,12.9,60900.0,12.5476,12.5866,12.5476,12.5671,60900.0
2012-11-14 15:00:00,12.89,12.9,12.82,12.83,106600.0,12.5573,12.5671,12.4891,12.4989,106600.0
2012-11-14 15:10:00,12.83,12.83,12.79,12.8,146900.0,12.4989,12.4989,12.4599,12.4697,146900.0
2012-11-14 15:20:00,12.8,12.82,12.77,12.82,124500.0,12.4697,12.4891,12.4404,12.4891,124500.0
2012-11-14 15:30:00,12.82,12.83,12.8,12.8,157800.0,12.4891,12.4989,12.4697,12.4697,157800.0
2012-11-14 15:40:00,12.81,12.83,12.79,12.79,201000.0,12.4794,12.4989,12.4599,12.4599,201000.0
2012-11-14 15:50:00,12.79,12.8,12.73,12.76,281400.0,12.4599,12.4697,12.4015,12.4307,281400.0
2012-11-15 09:30:00,12.78,12.92,12.78,12.86,85500.0,12.4502,12.5866,12.4502,12.5281,85500.0
2012-11-15 09:40:00,12.86,12.86,12.77,12.78,61200.0,12.5281,12.5281,12.4404,12.4502,61200.0
2012-11-15 09:50:00,12.78,12.83,12.74,12.77,111800.0,12.4502,12.4989,12.4112,12.4404,111800.0
2012-11-15 10:00:00,12.75,12.79,12.72,12.78,231400.0,12.4209,12.4599,12.3917,12.4502,231400.0
2012-11-15 10:10:00,12.79,12.8,12.77,12.78,82500.0,12.4599,12.4697,12.4404,12.4502,82500.0
2012-11-15 10:20:00,12.78,12.78,12.75,12.78,136500.0,12.4502,12.4502,12.4209,12.4502,136500.0
2012-11-15 10:30:00,12.77,12.8,12.77,12.78,89600.0,12.4404,12.4697,12.4404,12.4502,89600.0
2012-11-15 10:40:00,12.79,12.82,12.78,12.8,106300.0,12.4599,12.4891,12.4502,12.4697,106300.0
2012-11-15 10:50:00,12.81,12.87,12.81,12.87,307500.0,12.4794,12.5378,12.4794,12.5378,307500.0
2012-11-15 11:00:00,12.86,12.9,12.85,12.87,100600.0,12.5281,12.5671,12.5184,12.5378,100600.0
2012-11-15 11:10:00,12.87,12.88,12.82,12.82,128900.0,12.5378,12.5476,12.4891,12.4891,128900.0
2012-11-15 11:20:00,12.83,12.92,12.82,12.89,229200.0,12.4989,12.5866,12.4891,12.5573,229200.0
2012-11-15 11:30:00,12.9,12.92,12.89,12.92,60200.0,12.5671,12.5866,12.5573,12.5866,60200.0
2012-11-15 11:40:00,12.91,12.93,12.85,12.88,213800.0,12.5768,12.5963,12.5184,12.5476,213800.0
2012-11-15 11:50:00,12.88,12.91,12.85,12.85,62400.0,12.5476,12.5768,12.5184,12.5184,62400.0
2012-11-15 12:00:00,12.84,12.85,12.81,12.85,54000.0,12.5086,12.5184,12.4794,12.5184,54000.0
2012-11-15 12:10:00,12.86,12.88,12.85,12.87,25400.0,12.5281,12.5476,12.5184,12.5378,25400.0
2012-11-15 12:20:00,12.87,12.87,12.83,12.83,26800.0,12.5378,12.5378,12.4989,12.4989,26800.0
2012-11-15 12:30:00,12.84,12.85,12.82,12.85,133300.0,12.5086,12.5184,12.4891,12.5184,133300.0
2012-11-15 12:40:00,12.85,12.86,12.83,12.85,32900.0,12.5184,12.5281,12.4989,12.5184,32900.0
2012-11-15 12:50:00,12.85,12.86,12.84,12.86,33600.0,12.5184,12.5281,12.5086,12.5281,33600.0
2012-11-15 13:00:00,12.86,12.87,12.81,12.83,166700.0,12.5281,12.5378,12.4794,12.4989,166700.0
2012-11-15 13:10:00,12.83,12.85,12.83,12.85,16300.0,12.4989,12.5184,12.4989,12.5184,16300.0
2012-11-15 13:20:00,12.84,12.87,12.83,12.85,46300.0,12.5086,12.5378,12.4989,12.5184,46300.0
2012-11-15 13:30:00,12.85,12.87,12.84,12.87,27300.0,12.5184,12.5378,12.5086,12.5378,27300.0
2012-11-15 13:40:00,12.86,12.89,12.86,12.88,32400.0,12.5281,12.5573,12.5281,12.5476,32400.0
2012-11-15 13:50:00,12.88,12.94,12.87,12.9,158600.0,12.5476,12.606,12.5378,12.5671,158600.0
2012-11-15 14:00:00,12.9,12.91,12.84,12.85,45800.0,12.5671,12.5768,12.5086,12.5184,45800.0
2012-11-15 14:10:00,12.85,12.88,12.84,12.87,50900.0,12.5184,12.5476,12.5086,12.5378,50900.0
2012-11-15 14:20:00,12.87,12.96,12.86,12.96,113800.0,12.5378,12.6255,12.5281,12.6255,113800.0
2012-11-15 14:30:00,12.96,12.96,12.92,12.95,59600.0,12.6255,12.6255,12.5866,12.6158,59600.0
2012-11-15 14:40:00,12.95,12.96,12.93,12.95,81100.0,12.6158,12.6255,12.5963,12.6158,81100.0
2012-11-15 14:50:00,12.96,13.08,12.95,13.02,275600.0,12.6255,12.7424,12.6158,12.684,275600.0
2012-11-15 15:00:00,13.03,13.03,12.98,12.99,144300.0,12.6937,12.6937,12.645,12.6547,144300.0
2012-11-15 15:10:00,12.98,13.0,12.98,13.0,53300.0,12.645,12.6645,12.645,12.6645,53300.0
2012-11-15 15:20:00,12.99,13.02,12.99,13.02,170500.0,12.6547,12.684,12.6547,12.684,170500.0
2012-11-15 15:30:00,13.02,13.04,12.99,13.02,305400.0,12.684,12.7035,12.6547,12.684,305400.0
2012-11-15 15:40:00,13.03,13.08,13.02,13.06,264600.0,12.6937,12.7424,12.684,12.7229,264600.0
2012-11-15 15:50:00,13.05,13.11,13.04,13.05,571000.0,12.7132,12.7717,12.7035,12.7132,571000.0
2012-11-16 09:30:00,13.15,13.21,13.1,13.2,424000.0,12.8106,12.8691,12.7619,12.8593,424000.0
2012-11-16 09:40:00,13.2,13.2,13.1,13.11,66100.0,12.8593,12.8593,12.7619,12.7717,66100.0
2012-11-16 09:50:00,13.11,13.12,13.04,13.12,57900.0,12.7717,12.7814,12.7035,12.7814,57900.0
2012-11-16 10:00:00,13.12,13.13,13.01,13.03,247700.0,12.7814,12.7911,12.6742,12.6937,247700.0
2012-11-16 10:10:00,13.03,13.03,12.94,13.03,505200.0,12.6937,12.6937,12.606,12.6937,505200.0
2012-11-16 10:20:00,13.03,13.08,13.02,13.07,61300.0,12.6937,12.7424,12.684,12.7327,61300.0
2012-11-16 10:30:00,13.08,13.09,13.05,13.07,73300.0,12.7424,12.7522,12.7132,12.7327,73300.0
2012-11-16 10:40:00,13.08,13.08,13.05,13.07,80000.0,12.7424,12.7424,12.7132,12.7327,80000.0
2012-11-16 10:50:00,13.07,13.1,13.05,13.06,124400.0,12.7327,12.7619,12.7132,12.7229,124400.0
2012-11-16 11:00:00,13.05,13.09,13.04,13.05,134000.0,12.7132,12.7522,12.7035,12.7132,134000.0
2012-11-16 11:10:00,13.05,13.07,13.04,13.04,57300.0,12.7132,12.7327,12.7035,12.7035,57300.0
2012-11-16 11:20:00,13.05,13.05,13.0,13.0,82000.0,12.7132,12.7132,12.6645,12.6645,82000.0
2012-11-16 11:30:00,13.0,13.03,13.0,13.02,155100.0,12.6645,12.6937,12.6645,12.684,155100.0
2012-11-16 11:40:00,13.02,13.1,13.0,13.06,248600.0,12.684,12.7619,12.6645,12.7229,248600.0
2012-11-16 11:50:00,13.07,13.07,13.02,13.06,82900.0,12.7327,12.7327,12.684,12.7229,82900.0
2012-11-16 12:00:00,13.07,13.08,13.03,13.03,98300.0,12.7327,12.7424,12.6937,12.6937,98300.0
2012-11-16 12:10:00,13.04,13.04,13.02,13.02,26700.0,12.7035,12.7035,12.684,12.684,26700.0
2012-11-16 12:20:00,13.02,13.05,13.01,13.05,80400.0,12.684,12.7132,12.6742,12.7132,80400.0
2012-11-16 12:30:00,13.05,13.06,13.03,13.04,62600.0,12.7132,12.7229,12.6937,12.7035,62600.0
2012-11-16 12:40:00,13.04,13.04,13.0,13.0,47700.0,12.7035,12.7035,12.6645,12.6645,47700.0
2012-11-16 12:50:00,13.0,13.02,13.0,13.0,118500.0,12.6645,12.684,12.6645,12.6645,118500.0
2012-11-16 13:00:00,13.0,13.02,12.98,13.01,289500.0,12.6645,12.684,12.645,12.6742,289500.0
2012-11-16 13:10:00,13.01,13.02,12.99,13.0,113300.0,12.6742,12.684,12.6547,12.6645,113300.0
2012-11-16 13:20:00,13.0,13.0,12.97,12.98,59100.0,12.6645,12.6645,12.6353,12.645,59100.0
2012-11-16 13:30:00,12.97,12.98,12.94,12.96,203300.0,12.6353,12.645,12.606,12.6255,203300.0
2012-11-16 13:40:00,12.96,12.97,12.95,12.97,34700.0,12.6255,12.6353,12.6158,12.6353,34700.0
2012-11-16 13:50:00,12.97,12.98,12.96,12.97,85200.0,12.6353,12.645,12.6255,12.6353,85200.0
2012-11-16 14:00:00,12.96,12.97,12.96,12.97,26800.0,12.6255,12.6353,12.6255,12.6353,26800.0
2012-11-16 14:10:00,12.96,12.97,12.93,12.95,61300.0,12.6255,12.6353,12.5963,12.6158,61300.0
2012-11-16 14:20:00,12.95,12.96,12.92,12.95,71500.0,12.6158,12.6255,12.5866,12.6158,71500.0
2012-11-16 14:30:00,12.95,12.98,12.94,12.98,84500.0,12.6158,12.645,12.606,12.645,84500.0
2012-11-16 14:40:00,12.98,13.0,12.97,12.98,80500.0,12.645,12.6645,12.6353,12.645,80500.0
2012-11-16 14:50:00,12.98,13.04,12.97,13.03,102600.0,12.645,12.7035,12.6353,12.6937,102600.0
2012-11-16 15:00:00,13.02,13.03,13.01,13.01,47800.0,12.684,12.6937,12.6742,12.6742,47800.0
2012-11-16 15:10:00,13.02,13.02,13.01,13.02,97000.0,12.684,12.684,12.6742,12.684,97000.0
2012-11-16 15:20:00,13.01,13.02,12.98,13.0,378200.0,12.6742,12.684,12.645,12.6645,378200.0
2012-11-16 15:30:00,13.0,13.07,12.99,13.07,181200.0,12.6645,12.7327,12.6547,12.7327,181200.0
2012-11-16 15:40:00,13.06,13.08,13.03,13.04,130200.0,12.7229,12.7424,12.6937,12.7035,130200.0
2012-11-16 15:50:00,13.04,13.07,13.02,13.05,253100.0,12.7035,12.7327,12.684,12.7132,253100.0
2012-11-19 09:30:00,13.22,13.23,13.11,13.18,130700.0,12.8788,12.8886,12.7717,12.8398,130700.0
2012-11-19 09:40:00,13.19,13.25,13.16,13.23,71200.0,12.8496,12.908,12.8204,12.8886,71200.0
2012-11-19 09:50:00,13.25,13.29,13.22,13.28,158300.0,12.908,12.947,12.8788,12.9373,158300.0
2012-11-19 10:00:00,13.28,13.31,13.25,13.3,126400.0,12.9373,12.9665,12.908,12.9567,126400.0
2012-11-19 10:10:00,13.3,13.34,13.29,13.33,55500.0,12.9567,12.9957,12.947,12.986,55500.0
2012-11-19 10:20:00,13.33,13.47,13.32,13.46,189900.0,12.986,13.1224,12.9762,13.1126,189900.0
2012-11-19 10:30:00,13.46,13.55,13.45,13.52,155800.0,13.1126,13.2003,13.1029,13.1711,155800.0
2012-11-19 10:40:00,13.52,13.63,13.4,13.58,224300.0,13.1711,13.2782,13.0542,13.2295,224300.0
2012-11-19 10:50:00,13.59,13.59,13.52,13.53,98800.0,13.2393,13.2393,13.1711,13.1808,98800.0
2012-11-19 11:00:00,13.53,13.57,13.51,13.55,121600.0,13.1808,13.2198,13.1613,13.2003,121600.0
2012-11-19 11:10:00,13.55,13.63,13.53,13.61,130400.0,13.2003,13.2782,13.1808,13.2587,130400.0
2012-11-19 11:20:00,13.62,13.66,13.6,13.63,115100.0,13.2685,13.3075,13.249,13.2782,115100.0
2012-11-19 11:30:00,13.63,13.63,13.56,13.58,116500.0,13.2782,13.2782,13.21,13.2295,116500.0
2012-11-19 11:40:00,13.58,13.64,13.57,13.64,66300.0,13.2295,13.288,13.2198,13.288,66300.0
2012-11-19 11:50:00,13.63,13.64,13.6,13.62,126200.0,13.2782,13.288,13.249,13.2685,126200.0
2012-11-19 12:00:00,13.62,13.62,13.59,13.6,72600.0,13.2685,13.2685,13.2393,13.249,72600.0
2012-11-19 12:10:00,13.59,13.6,13.59,13.59,49600.0,13.2393,13.249,13.2393,13.2393,49600.0
2012-11-19 12:20:00,13.6,13.6,13.59,13.6,65900.0,13.249,13.249,13.2393,13.249,65900.0
2012-11-19 12:30:00,13.6,13.6,13.59,13.6,27100.0,13.249,13.249,13.2393,13.249,27100.0
2012-11-19 12:40:00,13.59,13.6,13.56,13.57,63200.0,13.2393,13.249,13.21,13.2198,63200.0
2012-11-19 12:50:00,13.56,13.6,13.55,13.59,67100.0,13.21,13.249,13.2003,13.2393,67100.0
2012-11-19 13:00:00,13.6,13.6,13.58,13.6,70000.0,13.249,13.249,13.2295,13.249,70000.0
2012-11-19 13:10:00,13.6,13.64,13.59,13.63,52400.0,13.249,13.288,13.2393,13.2782,52400.0
2012-11-19 13:20:00,13.63,13.65,13.6,13.63,62000.0,13.2782,13.2977,13.249,13.2782,62000.0
2012-11-19 13:30:00,13.63,13.64,13.62,13.63,34400.0,13.2782,13.288,13.2685,13.2782,34400.0
2012-11-19 13:40:00,13.63,13.63,13.62,13.63,36200.0,13.2782,13.2782,13.2685,13.2782,36200.0
2012-11-19 13:50:00,13.63,13.73,13.62,13.71,180100.0,13.2782,13.3757,13.2685,13.3562,180100.0
2012-11-19 14:00:00,13.71,13.71,13.66,13.67,59600.0,13.3562,13.3562,13.3075,13.3172,59600.0
2012-11-19 14:10:00,13.67,13.69,13.67,13.68,47200.0,13.3172,13.3367,13.3172,13.3269,47200.0
2012-11-19 14:20:00,13.67,13.68,13.67,13.67,37600.0,13.3172,13.3269,13.3172,13.3172,37600.0
2012-11-19 14:30:00,13.67,13.69,13.65,13.68,105800.0,13.3172,13.3367,13.2977,13.3269,105800.0
2012-11-19 14:40:00,13.68,13.71,13.67,13.7,99500.0,13.3269,13.3562,13.3172,13.3464,99500.0
2012-11-19 14:50:00,13.7,13.72,13.69,13.7,59800.0,13.3464,13.3659,13.3367,13.3464,59800.0
2012-11-19 15:00:00,13.71,13.74,13.7,13.73,99200.0,13.3562,13.3854,13.3464,13.3757,99200.0
2012-11-19 15:10:00,13.73,13.75,13.71,13.73,275700.0,13.3757,13.3951,13.3562,13.3757,275700.0
2012-11-19 15:20:00,13.73,13.79,13.73,13.78,138700.0,13.3757,13.4341,13.3757,13.4244,138700.0
2012-11-19 15:30:00,13.77,13.78,13.64,13.64,526900.0,13.4146,13.4244,13.288,13.288,526900.0
2012-11-19 15:40:00,13.64,13.67,13.6,13.62,419400.0,13.288,13.3172,13.249,13.2685,419400.0
2012-11-19 15:50:00,13.62,13.72,13.61,13.71,377200.0,13.2685,13.3659,13.2587,13.3562,377200.0
2012-11-20 09:30:00,13.63,13.72,13.59,13.67,108500.0,13.2782,13.3659,13.2393,13.3172,108500.0
2012-11-20 09:40:00,13.67,13.76,13.64,13.72,164200.0,13.3172,13.4049,13.288,13.3659,164200.0
2012-11-20 09:50:00,13.72,13.81,13.72,13.79,439800.0,13.3659,13.4536,13.3659,13.4341,439800.0
2012-11-20 10:00:00,13.8,13.82,13.77,13.79,249000.0,13.4438,13.4633,13.4146,13.4341,249000.0
2012-11-20 10:10:00,13.78,13.79,13.65,13.66,127500.0,13.4244,13.4341,13.2977,13.3075,127500.0
2012-11-20 10:20:00,13.65,13.71,13.64,13.71,176000.0,13.2977,13.3562,13.288,13.3562,176000.0
2012-11-20 10:30:00,13.71,13.72,13.68,13.68,108700.0,13.3562,13.3659,13.3269,13.3269,108700.0
2012-11-20 10:40:00,13.67,13.71,13.66,13.68,136500.0,13.3172,13.3562,13.3075,13.3269,136500.0
2012-11-20 10:50:00,13.69,13.69,13.64,13.65,148900.0,13.3367,13.3367,13.288,13.2977,148900.0
2012-11-20 11:00:00,13.65,13.68,13.63,13.68,71800.0,13.2977,13.3269,13.2782,13.3269,71800.0
2012-11-20 11:10:00,13.68,13.71,13.67,13.7,131200.0,13.3269,13.3562,13.3172,13.3464,131200.0
2012-11-20 11:20:00,13.7,13.71,13.7,13.71,17900.0,13.3464,13.3562,13.3464,13.3562,17900.0
2012-11-20 11:30:00,13.7,13.75,13.69,13.75,150900.0,13.3464,13.3951,13.3367,13.3951,150900.0
2012-11-20 11:40:00,13.75,13.77,13.68,13.68,99600.0,13.3951,13.4146,13.3269,13.3269,99600.0
2012-11-20 11:50:00,13.69,13.74,13.68,13.72,74000.0,13.3367,13.3854,13.3269,13.3659,74000.0
2012-11-20 12:00:00,13.71,13.71,13.69,13.7,43400.0,13.3562,13.3562,13.3367,13.3464,43400.0
2012-11-20 12:10:00,13.69,13.71,13.67,13.7,66700.0,13.3367,13.3562,13.3172,13.3464,66700.0
2012-11-20 12:20:00,13.7,13.7,13.68,13.69,19600.0,13.3464,13.3464,13.3269,13.3367,19600.0
2012-11-20 12:30:00,13.69,13.7,13.67,13.68,18800.0,13.3367,13.3464,13.3172,13.3269,18800.0
2012-11-20 12:40:00,13.67,13.69,13.66,13.69,47600.0,13.3172,13.3367,13.3075,13.3367,47600.0
2012-11-20 12:50:00,13.68,13.69,13.66,13.67,39500.0,13.3269,13.3367,13.3075,13.3172,39500.0
2012-11-20 13:00:00,13.67,13.68,13.61,13.61,58400.0,13.3172,13.3269,13.2587,13.2587,58400.0
2012-11-20 13:10:00,13.61,13.67,13.59,13.67,142200.0,13.2587,13.3172,13.2393,13.3172,142200.0
2012-11-20 13:20:00,13.67,13.68,13.63,13.64,51700.0,13.3172,13.3269,13.2782,13.288,51700.0
2012-11-20 13:30:00,13.64,13.68,13.63,13.67,51400.0,13.288,13.3269,13.2782,13.3172,51400.0
2012-11-20 13:40:00,13.67,13.7,13.66,13.7,91000.0,13.3172,13.3464,13.3075,13.3464,91000.0
2012-11-20 13:50:00,13.7,13.76,13.69,13.73,99000.0,13.3464,13.4049,13.3367,13.3757,99000.0
2012-11-20 14:00:00,13.73,13.74,13.72,13.73,20100.0,13.3757,13.3854,13.3659,13.3757,20100.0
2012-11-20 14:10:00,13.72,13.74,13.7,13.7,55000.0,13.3659,13.3854,13.3464,13.3464,55000.0
2012-11-20 14:20:00,13.7,13.71,13.7,13.7,19100.0,13.3464,13.3562,13.3464,13.3464,19100.0
2012-11-20 14:30:00,13.7,13.71,13.69,13.71,27300.0,13.3464,13.3562,13.3367,13.3562,27300.0
2012-11-20 14:40:00,13.7,13.73,13.7,13.71,151800.0,13.3464,13.3757,13.3464,13.3562,151800.0
2012-11-20 14:50:00,13.71,13.73,13.71,13.73,27500.0,13.3562,13.3757,13.3562,13.3757,27500.0
2012-11-20 15:00:00,13.73,13.79,13.72,13.78,105100.0,13.3757,13.4341,13.3659,13.4244,105100.0
2012-11-20 15:10:00,13.78,13.8,13.76,13.76,112500.0,13.4244,13.4438,13.4049,13.4049,112500.0
2012-11-20 15:20:00,13.76,13.79,13.76,13.78,61100.0,13.4049,13.4341,13.4049,13.4244,61100.0
2012-11-20 15:30:00,13.79,13.81,13.78,13.79,123100.0,13.4341,13.4536,13.4244,13.4341,123100.0
2012-11-20 15:40:00,13.79,13.82,13.76,13.81,235000.0,13.4341,13.4633,13.4049,13.4536,235000.0
2012-11-20 15:50:00,13.8,13.88,13.78,13.87,571700.0,13.4438,13.5218,13.4244,13.512,571700.0
2012-11-21 09:30:00,13.77,13.85,13.72,13.83,162600.0,13.4146,13.4926,13.3659,13.4731,162600.0
2012-11-21 09:40:00,13.83,13.95,13.82,13.85,143800.0,13.4731,13.59,13.4633,13.4926,143800.0
2012-11-21 09:50:00,13.86,13.96,13.83,13.89,220800.0,13.5023,13.5997,13.4731,13.5315,220800.0
2012-11-21 10:00:00,13.88,13.9,13.84,13.88,206700.0,13.5218,13.5413,13.4828,13.5218,206700.0
2012-11-21 10:10:00,13.88,13.95,13.87,13.94,104000.0,13.5218,13.59,13.512,13.5802,104000.0
2012-11-21 10:20:00,13.93,13.97,13.92,13.96,120800.0,13.5705,13.6095,13.5607,13.5997,120800.0
2012-11-21 10:30:00,13.95,14.0,13.95,13.98,166500.0,13.59,13.6387,13.59,13.6192,166500.0
2012-11-21 10:40:00,13.98,13.98,13.95,13.98,79500.0,13.6192,13.6192,13.59,13.6192,79500.0
2012-11-21 10:50:00,13.98,14.04,13.97,14.03,236500.0,13.6192,13.6777,13.6095,13.6679,236500.0
2012-11-21 11:00:00,14.03,14.1,14.03,14.06,191900.0,13.6679,13.7361,13.6679,13.6971,191900.0
2012-11-21 11:10:00,14.06,14.06,14.02,14.03,74600.0,13.6971,13.6971,13.6582,13.6679,74600.0
2012-11-21 11:20:00,14.03,14.03,14.01,14.03,79300.0,13.6679,13.6679,13.6484,13.6679,79300.0
2012-11-21 11:30:00,14.03,14.09,14.02,14.07,143900.0,13.6679,13.7264,13.6582,13.7069,143900.0
2012-11-21 11:40:00,14.07,14.12,14.07,14.09,119900.0,13.7069,13.7556,13.7069,13.7264,119900.0
2012-11-21 11:50:00,14.09,14.1,14.01,14.01,57100.0,13.7264,13.7361,13.6484,13.6484,57100.0
2012-11-21 12:00:00,14.0,14.01,13.99,13.99,49000.0,13.6387,13.6484,13.6289,13.6289,49000.0
2012-11-21 12:10:00,13.99,14.0,13.96,13.98,41800.0,13.6289,13.6387,13.5997,13.6192,41800.0
2012-11-21 12:20:00,13.98,13.99,13.96,13.98,47400.0,13.6192,13.6289,13.5997,13.6192,47400.0
2012-11-21 12:30:00,13.97,13.99,13.97,13.98,34800.0,13.6095,13.6289,13.6095,13.6192,34800.0
2012-11-21 12:40:00,13.97,13.98,13.93,13.93,34800.0,13.6095,13.6192,13.5705,13.5705,34800.0
2012-11-21 12:50:00,13.93,13.94,13.91,13.92,33900.0,13.5705,13.5802,13.551,13.5607,33900.0
2012-11-21 13:00:00,13.91,13.91,13.84,13.86,149300.0,13.551,13.551,13.4828,13.5023,149300.0
2012-11-21 13:10:00,13.87,13.87,13.85,13.86,78000.0,13.512,13.512,13.4926,13.5023,78000.0
2012-11-21 13:20:00,13.86,13.86,13.84,13.84,52500.0,13.5023,13.5023,13.4828,13.4828,52500.0
2012-11-21 13:30:00,13.84,13.96,13.8,13.95,453900.0,13.4828,13.5997,13.4438,13.59,453900.0
2012-11-21 13:40:00,13.95,13.95,13.89,13.89,52200.0,13.59,13.59,13.5315,13.5315,52200.0
2012-11-21 13:50:00,13.89,13.93,13.87,13.93,102000.0,13.5315,13.5705,13.512,13.5705,102000.0
2012-11-21 14:00:00,13.92,13.96,13.9,13.96,227800.0,13.5607,13.5997,13.5413,13.5997,227800.0
2012-11-21 14:10:00,13.96,13.98,13.95,13.97,65300.0,13.5997,13.6192,13.59,13.6095,65300.0
2012-11-21 14:20:00,13.98,14.01,13.97,14.0,104000.0,13.6192,13.6484,13.6095,13.6387,104000.0
2012-11-21 14:30:00,14.01,14.03,13.99,13.99,85700.0,13.6484,13.6679,13.6289,13.6289,85700.0
2012-11-21 14:40:00,13.99,14.02,13.97,13.97,93000.0,13.6289,13.6582,13.6095,13.6095,93000.0
2012-11-21 14:50:00,13.97,13.98,13.9,13.91,156600.0,13.6095,13.6192,13.5413,13.551,156600.0
2012-11-21 15:00:00,13.91,13.94,13.9,13.93,84000.0,13.551,13.5802,13.5413,13.5705,84000.0
2012-11-21 15:10:00,13.94,13.96,13.93,13.96,71400.0,13.5802,13.5997,13.5705,13.5997,71400.0
2012-11-21 15:20:00,13.96,13.96,13.9,13.92,101800.0,13.5997,13.5997,13.5413,13.5607,101800.0
2012-11-21 15:30:00,13.91,13.92,13.9,13.91,77400.0,13.551,13.5607,13.5413,13.551,77400.0
2012-11-21 15:40:00,13.92,13.96,13.91,13.92,145800.0,13.5607,13.5997,13.551,13.5607,145800.0
2012-11-21 15:50:00,13.93,13.97,13.9,13.97,312600.0,13.5705,13.6095,13.5413,13.6095,312600.0
2012-11-23 09:30:00,14.01,14.15,13.96,14.15,141500.0,13.6484,13.7848,13.5997,13.7848,141500.0
2012-11-23 09:40:00,14.14,14.31,14.14,14.31,130500.0,13.7751,13.9407,13.7751,13.9407,130500.0
2012-11-23 09:50:00,14.31,14.44,14.3,14.41,180500.0,13.9407,14.0673,13.9309,14.0381,180500.0
2012-11-23 10:00:00,14.41,14.45,14.33,14.36,419500.0,14.0381,14.0771,13.9602,13.9894,419500.0
2012-11-23 10:10:00,14.36,14.38,14.31,14.38,84000.0,13.9894,14.0089,13.9407,14.0089,84000.0
2012-11-23 10:20:00,14.38,14.42,14.37,14.39,61500.0,14.0089,14.0478,13.9991,14.0186,61500.0
2012-11-23 10:30:00,14.38,14.39,14.37,14.38,35300.0,14.0089,14.0186,13.9991,14.0089,35300.0
2012-11-23 10:40:00,14.38,14.38,14.34,14.35,104400.0,14.0089,14.0089,13.9699,13.9797,104400.0
2012-11-23 10:50:00,14.35,14.39,14.35,14.35,109900.0,13.9797,14.0186,13.9797,13.9797,109900.0
2012-11-23 11:00:00,14.35,14.35,14.29,14.33,58600.0,13.9797,13.9797,13.9212,13.9602,58600.0
2012-11-23 11:10:00,14.32,14.34,14.31,14.34,18300.0,13.9504,13.9699,13.9407,13.9699,18300.0
2012-11-23 11:20:00,14.34,14.35,14.31,14.32,28000.0,13.9699,13.9797,13.9407,13.9504,28000.0
2012-11-23 11:30:00,14.32,14.32,14.23,14.25,129800.0,13.9504,13.9504,13.8627,13.8822,129800.0
2012-11-23 11:40:00,14.25,14.28,14.25,14.28,32100.0,13.8822,13.9115,13.8822,13.9115,32100.0
2012-11-23 11:50:00,14.28,14.29,14.24,14.24,43300.0,13.9115,13.9212,13.8725,13.8725,43300.0
2012-11-23 12:00:00,14.25,14.25,14.22,14.25,54300.0,13.8822,13.8822,13.853,13.8822,54300.0
2012-11-23 12:10:00,14.25,14.27,14.23,14.27,54000.0,13.8822,13.9017,13.8627,13.9017,54000.0
2012-11-23 12:20:00,14.27,14.28,14.24,14.27,252900.0,13.9017,13.9115,13.8725,13.9017,252900.0
2012-11-23 12:30:00,14.28,14.32,14.27,14.31,161700.0,13.9115,13.9504,13.9017,13.9407,161700.0
2012-11-23 12:40:00,14.31,14.32,14.26,14.29,148600.0,13.9407,13.9504,13.892,13.9212,148600.0
2012-11-23 12:50:00,14.29,14.38,14.27,14.36,332600.0,13.9212,14.0089,13.9017,13.9894,332600.0
2012-11-26 09:30:00,14.27,14.4,14.26,14.4,177000.0,13.9017,14.0284,13.892,14.0284,177000.0
2012-11-26 09:40:00,14.4,14.55,14.4,14.53,166000.0,14.0284,14.1745,14.0284,14.155,166000.0
2012-11-26 09:50:00,14.53,14.54,14.43,14.44,114000.0,14.155,14.1647,14.0576,14.0673,114000.0
2012-11-26 10:00:00,14.44,14.45,14.34,14.36,97700.0,14.0673,14.0771,13.9699,13.9894,97700.0
2012-11-26 10:10:00,14.38,14.38,14.28,14.29,70900.0,14.0089,14.0089,13.9115,13.9212,70900.0
2012-11-26 10:20:00,14.28,14.35,14.27,14.35,153800.0,13.9115,13.9797,13.9017,13.9797,153800.0
2012-11-26 10:30:00,14.34,14.37,14.34,14.37,136400.0,13.9699,13.9991,13.9699,13.9991,136400.0
2012-11-26 10:40:00,14.37,14.4,14.36,14.38,82300.0,13.9991,14.0284,13.9894,14.0089,82300.0
2012-11-26 10:50:00,14.37,14.38,14.34,14.35,133100.0,13.9991,14.0089,13.9699,13.9797,133100.0
2012-11-26 11:00:00,14.36,14.39,14.35,14.36,191600.0,13.9894,14.0186,13.9797,13.9894,191600.0
2012-11-26 11:10:00,14.36,14.37,14.35,14.36,218900.0,13.9894,13.9991,13.9797,13.9894,218900.0
2012-11-26 11:20:00,14.35,14.36,14.35,14.35,110000.0,13.9797,13.9894,13.9797,13.9797,110000.0
2012-11-26 11:30:00,14.36,14.38,14.35,14.36,78200.0,13.9894,14.0089,13.9797,13.9894,78200.0
2012-11-26 11:40:00,14.37,14.4,14.36,14.4,84500.0,13.9991,14.0284,13.9894,14.0284,84500.0
2012-11-26 11:50:00,14.4,14.42,14.39,14.39,56200.0,14.0284,14.0478,14.0186,14.0186,56200.0
2012-11-26 12:00:00,14.4,14.43,14.39,14.43,93100.0,14.0284,14.0576,14.0186,14.0576,93100.0
2012-11-26 12:10:00,14.43,14.43,14.41,14.42,122900.0,14.0576,14.0576,14.0381,14.0478,122900.0
2012-11-26 12:20:00,14.42,14.43,14.41,14.42,67800.0,14.0478,14.0576,14.0381,14.0478,67800.0
2012-11-26 12:30:00,14.43,14.46,14.42,14.45,56100.0,14.0576,14.0868,14.0478,14.0771,56100.0
2012-11-26 12:40:00,14.44,14.46,14.42,14.43,36500.0,14.0673,14.0868,14.0478,14.0576,36500.0
2012-11-26 12:50:00,14.43,14.47,14.41,14.46,112100.0,14.0576,14.0966,14.0381,14.0868,112100.0
2012-11-26 13:00:00,14.46,14.5,14.44,14.44,273800.0,14.0868,14.1258,14.0673,14.0673,273800.0
2012-11-26 13:10:00,14.45,14.48,14.44,14.48,38900.0,14.0771,14.1063,14.0673,14.1063,38900.0
2012-11-26 13:20:00,14.48,14.49,14.47,14.49,24200.0,14.1063,14.116,14.0966,14.116,24200.0
2012-11-26 13:30:00,14.49,14.49,14.48,14.49,31300.0,14.116,14.116,14.1063,14.116,31300.0
2012-11-26 13:40:00,14.49,14.49,14.48,14.49,33000.0,14.116,14.116,14.1063,14.116,33000.0
2012-11-26 13:50:00,14.48,14.52,14.48,14.51,163400.0,14.1063,14.1453,14.1063,14.1355,163400.0
2012-11-26 14:00:00,14.5,14.52,14.49,14.5,86200.0,14.1258,14.1453,14.116,14.1258,86200.0
2012-11-26 14:10:00,14.5,14.51,14.48,14.49,42600.0,14.1258,14.1355,14.1063,14.116,42600.0
2012-11-26 14:20:00,14.49,14.49,14.47,14.49,76000.0,14.116,14.116,14.0966,14.116,76000.0
2012-11-26 14:30:00,14.49,14.5,14.48,14.48,50200.0,14.116,14.1258,14.1063,14.1063,50200.0
2012-11-26 14:40:00,14.49,14.53,14.48,14.53,70800.0,14.116,14.155,14.1063,14.155,70800.0
2012-11-26 14:50:00,14.53,14.64,14.53,14.63,275900.0,14.155,14.2622,14.155,14.2524,275900.0
2012-11-26 15:00:00,14.63,14.67,14.6,14.62,385400.0,14.2524,14.2914,14.2232,14.2427,385400.0
2012-11-26 15:10:00,14.62,14.62,14.57,14.57,244600.0,14.2427,14.2427,14.194,14.194,244600.0
2012-11-26 15:20:00,14.57,14.58,14.52,14.53,227700.0,14.194,14.2037,14.1453,14.155,227700.0
2012-11-26 15:30:00,14.53,14.59,14.51,14.58,240000.0,14.155,14.2135,14.1355,14.2037,240000.0
2012-11-26 15:40:00,14.58,14.58,14.54,14.56,273800.0,14.2037,14.2037,14.1647,14.1842,273800.0
2012-11-26 15:50:00,14.56,14.61,14.55,14.6,356300.0,14.1842,14.2329,14.1745,14.2232,356300.0
2012-11-27 09:30:00,14.56,14.69,14.37,14.67,172300.0,14.1842,14.3109,13.9991,14.2914,172300.0
2012-11-27 09:40:00,14.66,14.74,14.66,14.73,63600.0,14.2816,14.3596,14.2816,14.3498,63600.0
2012-11-27 09:50:00,14.72,14.74,14.66,14.67,131300.0,14.3401,14.3596,14.2816,14.2914,131300.0
2012-11-27 10:00:00,14.67,14.68,14.65,14.67,119500.0,14.2914,14.3011,14.2719,14.2914,119500.0
2012-11-27 10:10:00,14.66,14.67,14.58,14.61,99200.0,14.2816,14.2914,14.2037,14.2329,99200.0
2012-11-27 10:20:00,14.61,14.63,14.59,14.6,54000.0,14.2329,14.2524,14.2135,14.2232,54000.0
2012-11-27 10:30:00,14.6,14.66,14.59,14.65,116500.0,14.2232,14.2816,14.2135,14.2719,116500.0
2012-11-27 10:40:00,14.65,14.71,14.64,14.69,279100.0,14.2719,14.3304,14.2622,14.3109,279100.0
2012-11-27 10:50:00,14.68,14.68,14.64,14.65,78500.0,14.3011,14.3011,14.2622,14.2719,78500.0
2012-11-27 11:00:00,14.65,14.69,14.65,14.66,38300.0,14.2719,14.3109,14.2719,14.2816,38300.0
2012-11-27 11:10:00,14.66,14.71,14.66,14.7,111400.0,14.2816,14.3304,14.2816,14.3206,111400.0
2012-11-27 11:20:00,14.7,14.71,14.67,14.69,110500.0,14.3206,14.3304,14.2914,14.3109,110500.0
2012-11-27 11:30:00,14.69,14.72,14.67,14.72,43500.0,14.3109,14.3401,14.2914,14.3401,43500.0
2012-11-27 11:40:00,14.73,14.74,14.71,14.71,69500.0,14.3498,14.3596,14.3304,14.3304,69500.0
2012-11-27 11:50:00,14.71,14.75,14.71,14.72,32500.0,14.3304,14.3693,14.3304,14.3401,32500.0
2012-11-27 12:00:00,14.72,14.75,14.72,14.74,35200.0,14.3401,14.3693,14.3401,14.3596,35200.0
2012-11-27 12:10:00,14.73,14.73,14.66,14.66,48500.0,14.3498,14.3498,14.2816,14.2816,48500.0
2012-11-27 12:20:00,14.66,14.68,14.66,14.67,22100.0,14.2816,14.3011,14.2816,14.2914,22100.0
2012-11-27 12:30:00,14.67,14.68,14.67,14.67,10400.0,14.2914,14.3011,14.2914,14.2914,10400.0
2012-11-27 12:40:00,14.67,14.68,14.67,14.67,34200.0,14.2914,14.3011,14.2914,14.2914,34200.0
2012-11-27 12:50:00,14.67,14.68,14.64,14.66,214600.0,14.2914,14.3011,14.2622,14.2816,214600.0
2012-11-27 13:00:00,14.66,14.67,14.65,14.66,38700.0,14.2816,14.2914,14.2719,14.2816,38700.0
2012-11-27 13:10:00,14.65,14.68,14.65,14.67,27200.0,14.2719,14.3011,14.2719,14.2914,27200.0
2012-11-27 13:20:00,14.68,14.71,14.67,14.7,86300.0,14.3011,14.3304,14.2914,14.3206,86300.0
2012-11-27 13:30:00,14.7,14.72,14.69,14.7,51600.0,14.3206,14.3401,14.3109,14.3206,51600.0
2012-11-27 13:40:00,14.7,14.77,14.7,14.76,153100.0,14.3206,14.3888,14.3206,14.3791,153100.0
2012-11-27 13:50:00,14.76,14.81,14.75,14.79,236600.0,14.3791,14.4278,14.3693,14.4083,236600.0
2012-11-27 14:00:00,14.79,14.87,14.79,14.84,266900.0,14.4083,14.4862,14.4083,14.457,266900.0
2012-11-27 14:10:00,14.84,14.85,14.81,14.84,362400.0,14.457,14.4667,14.4278,14.457,362400.0
2012-11-27 14:20:00,14.84,14.84,14.79,14.81,170600.0,14.457,14.457,14.4083,14.4278,170600.0
2012-11-27 14:30:00,14.81,14.83,14.79,14.79,173500.0,14.4278,14.4473,14.4083,14.4083,173500.0
2012-11-27 14:40:00,14.79,14.8,14.73,14.75,98200.0,14.4083,14.418,14.3498,14.3693,98200.0
2012-11-27 14:50:00,14.75,14.76,14.73,14.76,194700.0,14.3693,14.3791,14.3498,14.3791,194700.0
2012-11-27 15:00:00,14.76,14.78,14.74,14.78,146000.0,14.3791,14.3986,14.3596,14.3986,146000.0
2012-11-27 15:10:00,14.78,14.78,14.74,14.76,39300.0,14.3986,14.3986,14.3596,14.3791,39300.0
2012-11-27 15:20:00,14.76,14.76,14.73,14.76,237300.0,14.3791,14.3791,14.3498,14.3791,237300.0
2012-11-27 15:30:00,14.75,14.78,14.75,14.76,188800.0,14.3693,14.3986,14.3693,14.3791,188800.0
2012-11-27 15:40:00,14.76,14.77,14.74,14.76,305400.0,14.3791,14.3888,14.3596,14.3791,305400.0
2012-11-27 15:50:00,14.75,14.79,14.73,14.74,493700.0,14.3693,14.4083,14.3498,14.3596,493700.0
2012-11-28 09:30:00,14.78,14.78,14.51,14.62,334900.0,14.3986,14.3986,14.1355,14.2427,334900.0
2012-11-28 09:40:00,14.62,14.75,14.6,14.73,250400.0,14.2427,14.3693,14.2232,14.3498,250400.0
2012-11-28 09:50:00,14.72,14.81,14.67,14.77,177400.0,14.3401,14.4278,14.2914,14.3888,177400.0
2012-11-28 10:00:00,14.77,14.77,14.67,14.7,155500.0,14.3888,14.3888,14.2914,14.3206,155500.0
2012-11-28 10:10:00,14.7,14.71,14.67,14.68,75200.0,14.3206,14.3304,14.2914,14.3011,75200.0
2012-11-28 10:20:00,14.68,14.77,14.68,14.75,99800.0,14.3011,14.3888,14.3011,14.3693,99800.0
2012-11-28 10:30:00,14.76,14.79,14.71,14.77,146000.0,14.3791,14.4083,14.3304,14.3888,146000.0
2012-11-28 10:40:00,14.77,14.8,14.74,14.79,88900.0,14.3888,14.418,14.3596,14.4083,88900.0
2012-11-28 10:50:00,14.78,14.85,14.78,14.83,111700.0,14.3986,14.4667,14.3986,14.4473,111700.0
2012-11-28 11:00:00,14.84,14.84,14.82,14.82,54200.0,14.457,14.457,14.4375,14.4375,54200.0
2012-11-28 11:10:00,14.83,14.92,14.83,14.9,194300.0,14.4473,14.5349,14.4473,14.5155,194300.0
2012-11-28 11:20:00,14.9,14.92,14.9,14.91,82500.0,14.5155,14.5349,14.5155,14.5252,82500.0
2012-11-28 11:30:00,14.92,14.95,14.91,14.95,110400.0,14.5349,14.5642,14.5252,14.5642,110400.0
2012-11-28 11:40:00,14.95,14.95,14.85,14.85,120300.0,14.5642,14.5642,14.4667,14.4667,120300.0
2012-11-28 11:50:00,14.86,14.88,14.85,14.85,59700.0,14.4765,14.496,14.4667,14.4667,59700.0
2012-11-28 12:00:00,14.84,14.85,14.78,14.85,142500.0,14.457,14.4667,14.3986,14.4667,142500.0
2012-11-28 12:10:00,14.85,14.93,14.81,14.9,309600.0,14.4667,14.5447,14.4278,14.5155,309600.0
2012-11-28 12:20:00,14.9,14.9,14.86,14.87,59600.0,14.5155,14.5155,14.4765,14.4862,59600.0
2012-11-28 12:30:00,14.87,14.89,14.85,14.88,130100.0,14.4862,14.5057,14.4667,14.496,130100.0
2012-11-28 12:40:00,14.87,14.88,14.85,14.85,30400.0,14.4862,14.496,14.4667,14.4667,30400.0
2012-11-28 12:50:00,14.86,14.87,14.84,14.87,98300.0,14.4765,14.4862,14.457,14.4862,98300.0
2012-11-28 13:00:00,14.87,14.88,14.84,14.84,32800.0,14.4862,14.496,14.457,14.457,32800.0
2012-11-28 13:10:00,14.84,14.86,14.84,14.85,27400.0,14.457,14.4765,14.457,14.4667,27400.0
2012-11-28 13:20:00,14.85,14.88,14.85,14.88,38100.0,14.4667,14.496,14.4667,14.496,38100.0
2012-11-28 13:30:00,14.87,14.91,14.87,14.88,123400.0,14.4862,14.5252,14.4862,14.496,123400.0
2012-11-28 13:40:00,14.89,14.93,14.88,14.92,34100.0,14.5057,14.5447,14.496,14.5349,34100.0
2012-11-28 13:50:00,14.92,14.95,14.91,14.93,100500.0,14.5349,14.5642,14.5252,14.5447,100500.0
2012-11-28 14:00:00,14.94,14.95,14.92,14.93,94400.0,14.5544,14.5642,14.5349,14.5447,94400.0
2012-11-28 14:10:00,14.93,14.94,14.91,14.92,49400.0,14.5447,14.5544,14.5252,14.5349,49400.0
2012-11-28 14:20:00,14.92,14.92,14.89,14.9,46100.0,14.5349,14.5349,14.5057,14.5155,46100.0
2012-11-28 14:30:00,14.89,14.92,14.88,14.91,65300.0,14.5057,14.5349,14.496,14.5252,65300.0
2012-11-28 14:40:00,14.91,14.93,14.91,14.93,18000.0,14.5252,14.5447,14.5252,14.5447,18000.0
2012-11-28 14:50:00,14.93,14.96,14.92,14.95,126700.0,14.5447,14.5739,14.5349,14.5642,126700.0
2012-11-28 15:00:00,14.94,14.98,14.94,14.96,71500.0,14.5544,14.5934,14.5544,14.5739,71500.0
2012-11-28 15:10:00,14.96,14.98,14.95,14.96,61200.0,14.5739,14.5934,14.5642,14.5739,61200.0
2012-11-28 15:20:00,14.96,15.0,14.95,15.0,114300.0,14.5739,14.6129,14.5642,14.6129,114300.0
2012-11-28 15:30:00,15.0,15.03,14.99,15.02,464600.0,14.6129,14.6421,14.6031,14.6324,464600.0
2012-11-28 15:40:00,15.02,15.05,14.99,15.05,209300.0,14.6324,14.6616,14.6031,14.6616,209300.0
2012-11-28 15:50:00,15.04,15.05,15.02,15.03,444500.0,14.6518,14.6616,14.6324,14.6421,444500.0
2012-11-29 09:30:00,15.23,15.32,15.13,15.29,277400.0,14.8369,14.9246,14.7395,14.8954,277400.0
2012-11-29 09:40:00,15.29,15.3,15.19,15.19,338300.0,14.8954,14.9051,14.798,14.798,338300.0
2012-11-29 09:50:00,15.18,15.19,15.14,15.16,165400.0,14.7882,14.798,14.7493,14.7687,165400.0
2012-11-29 10:00:00,15.17,15.19,15.06,15.06,291400.0,14.7785,14.798,14.6713,14.6713,291400.0
2012-11-29 10:10:00,15.07,15.08,14.97,14.99,248700.0,14.6811,14.6908,14.5836,14.6031,248700.0
2012-11-29 10:20:00,15.0,15.08,15.0,15.03,162900.0,14.6129,14.6908,14.6129,14.6421,162900.0
2012-11-29 10:30:00,15.03,15.04,15.01,15.04,95500.0,14.6421,14.6518,14.6226,14.6518,95500.0
2012-11-29 10:40:00,15.03,15.05,15.03,15.04,58000.0,14.6421,14.6616,14.6421,14.6518,58000.0
2012-11-29 10:50:00,15.04,15.09,15.03,15.08,129100.0,14.6518,14.7006,14.6421,14.6908,129100.0
2012-11-29 11:00:00,15.08,15.11,15.06,15.11,166300.0,14.6908,14.72,14.6713,14.72,166300.0
2012-11-29 11:10:00,15.11,15.12,15.1,15.11,93800.0,14.72,14.7298,14.7103,14.72,93800.0
2012-11-29 11:20:00,15.11,15.12,15.08,15.09,65500.0,14.72,14.7298,14.6908,14.7006,65500.0
2012-11-29 11:30:00,15.09,15.15,15.08,15.15,95600.0,14.7006,14.759,14.6908,14.759,95600.0
2012-11-29 11:40:00,15.15,15.15,15.04,15.1,174900.0,14.759,14.759,14.6518,14.7103,174900.0
2012-11-29 11:50:00,15.11,15.14,15.09,15.11,80700.0,14.72,14.7493,14.7006,14.72,80700.0
2012-11-29 12:00:00,15.11,15.12,15.08,15.11,58200.0,14.72,14.7298,14.6908,14.72,58200.0
2012-11-29 12:10:00,15.1,15.14,15.1,15.13,31500.0,14.7103,14.7493,14.7103,14.7395,31500.0
2012-11-29 12:20:00,15.12,15.13,15.12,15.12,14600.0,14.7298,14.7395,14.7298,14.7298,14600.0
2012-11-29 12:30:00,15.12,15.13,15.11,15.11,23000.0,14.7298,14.7395,14.72,14.72,23000.0
2012-11-29 12:40:00,15.11,15.12,15.09,15.09,26800.0,14.72,14.7298,14.7006,14.7006,26800.0
2012-11-29 12:50:00,15.09,15.1,15.09,15.1,26600.0,14.7006,14.7103,14.7006,14.7103,26600.0
2012-11-29 13:00:00,15.09,15.13,15.09,15.11,85900.0,14.7006,14.7395,14.7006,14.72,85900.0
2012-11-29 13:10:00,15.12,15.12,15.1,15.11,29600.0,14.7298,14.7298,14.7103,14.72,29600.0
2012-11-29 13:20:00,15.1,15.11,15.08,15.08,55100.0,14.7103,14.72,14.6908,14.6908,55100.0
2012-11-29 13:30:00,15.08,15.11,15.05,15.11,124700.0,14.6908,14.72,14.6616,14.72,124700.0
2012-11-29 13:40:00,15.11,15.18,15.1,15.18,310100.0,14.72,14.7882,14.7103,14.7882,310100.0
2012-11-29 13:50:00,15.18,15.19,15.15,15.16,230200.0,14.7882,14.798,14.759,14.7687,230200.0
2012-11-29 14:00:00,15.16,15.18,15.14,15.14,73400.0,14.7687,14.7882,14.7493,14.7493,73400.0
2012-11-29 14:10:00,15.15,15.17,15.14,15.15,159800.0,14.759,14.7785,14.7493,14.759,159800.0
2012-11-29 14:20:00,15.15,15.15,15.14,15.15,44600.0,14.759,14.759,14.7493,14.759,44600.0
2012-11-29 14:30:00,15.15,15.16,15.14,15.15,67800.0,14.759,14.7687,14.7493,14.759,67800.0
2012-11-29 14:40:00,15.14,15.18,15.14,15.18,284100.0,14.7493,14.7882,14.7493,14.7882,284100.0
2012-11-29 14:50:00,15.18,15.18,15.15,15.15,56900.0,14.7882,14.7882,14.759,14.759,56900.0
2012-11-29 15:00:00,15.16,15.17,15.14,15.15,137500.0,14.7687,14.7785,14.7493,14.759,137500.0
2012-11-29 15:10:00,15.16,15.16,15.15,15.15,154100.0,14.7687,14.7687,14.759,14.759,154100.0
2012-11-29 15:20:00,15.15,15.16,15.11,15.11,230900.0,14.759,14.7687,14.72,14.72,230900.0
2012-11-29 15:30:00,15.11,15.12,15.08,15.11,736300.0,14.72,14.7298,14.6908,14.72,736300.0
2012-11-29 15:40:00,15.11,15.14,15.09,15.09,231200.0,14.72,14.7493,14.7006,14.7006,231200.0
2012-11-29 15:50:00,15.1,15.1,15.01,15.04,869000.0,14.7103,14.7103,14.6226,14.6518,869000.0
2012-11-30 09:30:00,15.06,15.06,14.95,15.0,128200.0,14.6713,14.6713,14.5642,14.6129,128200.0
2012-11-30 09:40:00,15.01,15.1,15.0,15.0,58800.0,14.6226,14.7103,14.6129,14.6129,58800.0
2012-11-30 09:50:00,15.0,15.03,14.99,15.01,38100.0,14.6129,14.6421,14.6031,14.6226,38100.0
2012-11-30 10:00:00,15.01,15.04,15.0,15.0,58900.0,14.6226,14.6518,14.6129,14.6129,58900.0
2012-11-30 10:10:00,15.0,15.02,14.99,15.0,91700.0,14.6129,14.6324,14.6031,14.6129,91700.0
2012-11-30 10:20:00,15.0,15.01,14.98,14.98,77900.0,14.6129,14.6226,14.5934,14.5934,77900.0
2012-11-30 10:30:00,14.98,14.99,14.93,14.94,141000.0,14.5934,14.6031,14.5447,14.5544,141000.0
2012-11-30 10:40:00,14.94,14.96,14.94,14.94,53200.0,14.5544,14.5739,14.5544,14.5544,53200.0
2012-11-30 10:50:00,14.95,14.99,14.92,14.99,259600.0,14.5642,14.6031,14.5349,14.6031,259600.0
2012-11-30 11:00:00,14.99,15.07,14.99,15.03,79000.0,14.6031,14.6811,14.6031,14.6421,79000.0
2012-11-30 11:10:00,15.03,15.08,15.0,15.0,75800.0,14.6421,14.6908,14.6129,14.6129,75800.0
2012-11-30 11:20:00,14.99,15.02,14.98,15.0,36100.0,14.6031,14.6324,14.5934,14.6129,36100.0
2012-11-30 11:30:00,15.01,15.01,14.96,14.98,33600.0,14.6226,14.6226,14.5739,14.5934,33600.0
2012-11-30 11:40:00,14.98,14.99,14.97,14.99,20800.0,14.5934,14.6031,14.5836,14.6031,20800.0
2012-11-30 11:50:00,14.98,15.0,14.97,14.97,49700.0,14.5934,14.6129,14.5836,14.5836,49700.0
2012-11-30 12:00:00,14.97,14.98,14.95,14.98,46700.0,14.5836,14.5934,14.5642,14.5934,46700.0
2012-11-30 12:10:00,14.98,14.98,14.94,14.95,43300.0,14.5934,14.5934,14.5544,14.5642,43300.0
2012-11-30 12:20:00,14.94,14.96,14.93,14.93,44800.0,14.5544,14.5739,14.5447,14.5447,44800.0
2012-11-30 12:30:00,14.94,14.96,14.93,14.94,21800.0,14.5544,14.5739,14.5447,14.5544,21800.0
2012-11-30 12:40:00,14.94,14.95,14.92,14.93,41500.0,14.5544,14.5642,14.5349,14.5447,41500.0
2012-11-30 12:50:00,14.94,14.94,14.91,14.92,20000.0,14.5544,14.5544,14.5252,14.5349,20000.0
2012-11-30 13:00:00,14.92,14.93,14.91,14.93,39600.0,14.5349,14.5447,14.5252,14.5447,39600.0
2012-11-30 13:10:00,14.93,14.93,14.9,14.9,19400.0,14.5447,14.5447,14.5155,14.5155,19400.0
2012-11-30 13:20:00,14.9,14.91,14.88,14.9,43900.0,14.5155,14.5252,14.496,14.5155,43900.0
2012-11-30 13:30:00,14.91,14.92,14.9,14.9,47700.0,14.5252,14.5349,14.5155,14.5155,47700.0
2012-11-30 13:40:00,14.9,14.91,14.88,14.89,62400.0,14.5155,14.5252,14.496,14.5057,62400.0
2012-11-30 13:50:00,14.9,14.9,14.88,14.89,45700.0,14.5155,14.5155,14.496,14.5057,45700.0
2012-11-30 14:00:00,14.88,14.89,14.86,14.86,126800.0,14.496,14.5057,14.4765,14.4765,126800.0
2012-11-30 14:10:00,14.86,14.88,14.86,14.88,23700.0,14.4765,14.496,14.4765,14.496,23700.0
2012-11-30 14:20:00,14.88,14.9,14.87,14.88,58100.0,14.496,14.5155,14.4862,14.496,58100.0
2012-11-30 14:30:00,14.89,14.89,14.85,14.86,85000.0,14.5057,14.5057,14.4667,14.4765,85000.0
2012-11-30 14:40:00,14.86,14.89,14.85,14.88,60100.0,14.4765,14.5057,14.4667,14.496,60100.0
2012-11-30 14:50:00,14.87,14.88,14.85,14.86,32900.0,14.4862,14.496,14.4667,14.4765,32900.0
2012-11-30 15:00:00,14.86,14.86,14.79,14.79,126300.0,14.4765,14.4765,14.4083,14.4083,126300.0
2012-11-30 15:10:00,14.79,14.8,14.77,14.8,121200.0,14.4083,14.418,14.3888,14.418,121200.0
2012-11-30 15:20:00,14.8,14.81,14.79,14.8,38300.0,14.418,14.4278,14.4083,14.418,38300.0
2012-11-30 15:30:00,14.81,14.81,14.78,14.79,265300.0,14.4278,14.4278,14.3986,14.4083,265300.0
2012-11-30 15:40:00,14.79,14.87,14.78,14.85,202500.0,14.4083,14.4862,14.3986,14.4667,202500.0
2012-11-30 15:50:00,14.85,14.87,14.8,14.81,969600.0,14.4667,14.4862,14.418,14.4278,969600.0
2012-12-03 09:30:00,14.87,14.94,14.75,14.76,241200.0,14.4862,14.5544,14.3693,14.3791,241200.0
2012-12-03 09:40:00,14.76,14.79,14.69,14.76,116600.0,14.3791,14.4083,14.3109,14.3791,116600.0
2012-12-03 09:50:00,14.76,14.77,14.7,14.72,140300.0,14.3791,14.3888,14.3206,14.3401,140300.0
2012-12-03 10:00:00,14.71,14.75,14.63,14.71,282200.0,14.3304,14.3693,14.2524,14.3304,282200.0
2012-12-03 10:10:00,14.72,14.78,14.71,14.77,67000.0,14.3401,14.3986,14.3304,14.3888,67000.0
2012-12-03 10:20:00,14.78,14.78,14.73,14.75,108500.0,14.3986,14.3986,14.3498,14.3693,108500.0
2012-12-03 10:30:00,14.75,14.75,14.74,14.75,40000.0,14.3693,14.3693,14.3596,14.3693,40000.0
2012-12-03 10:40:00,14.75,14.76,14.72,14.75,78300.0,14.3693,14.3791,14.3401,14.3693,78300.0
2012-12-03 10:50:00,14.75,14.75,14.65,14.68,169500.0,14.3693,14.3693,14.2719,14.3011,169500.0
2012-12-03 11:00:00,14.68,14.69,14.66,14.67,103400.0,14.3011,14.3109,14.2816,14.2914,103400.0
2012-12-03 11:10:00,14.67,14.68,14.65,14.67,58600.0,14.2914,14.3011,14.2719,14.2914,58600.0
2012-12-03 11:20:00,14.67,14.67,14.6,14.61,61500.0,14.2914,14.2914,14.2232,14.2329,61500.0
2012-12-03 11:30:00,14.62,14.66,14.6,14.66,50800.0,14.2427,14.2816,14.2232,14.2816,50800.0
2012-12-03 11:40:00,14.66,14.66,14.64,14.64,30200.0,14.2816,14.2816,14.2622,14.2622,30200.0
2012-12-03 11:50:00,14.64,14.66,14.62,14.62,94400.0,14.2622,14.2816,14.2427,14.2427,94400.0
2012-12-03 12:00:00,14.63,14.65,14.63,14.65,49600.0,14.2524,14.2719,14.2524,14.2719,49600.0
2012-12-03 12:10:00,14.64,14.67,14.64,14.66,43400.0,14.2622,14.2914,14.2622,14.2816,43400.0
2012-12-03 12:20:00,14.65,14.67,14.64,14.66,65500.0,14.2719,14.2914,14.2622,14.2816,65500.0
2012-12-03 12:30:00,14.65,14.67,14.64,14.66,131900.0,14.2719,14.2914,14.2622,14.2816,131900.0
2012-12-03 12:40:00,14.66,14.66,14.64,14.65,62300.0,14.2816,14.2816,14.2622,14.2719,62300.0
2012-12-03 12:50:00,14.64,14.66,14.64,14.65,68900.0,14.2622,14.2816,14.2622,14.2719,68900.0
2012-12-03 13:00:00,14.65,14.66,14.62,14.63,208700.0,14.2719,14.2816,14.2427,14.2524,208700.0
2012-12-03 13:10:00,14.62,14.65,14.62,14.64,22000.0,14.2427,14.2719,14.2427,14.2622,22000.0
2012-12-03 13:20:00,14.64,14.65,14.64,14.64,34600.0,14.2622,14.2719,14.2622,14.2622,34600.0
2012-12-03 13:30:00,14.65,14.65,14.6,14.61,65000.0,14.2719,14.2719,14.2232,14.2329,65000.0
2012-12-03 13:40:00,14.6,14.61,14.6,14.6,54100.0,14.2232,14.2329,14.2232,14.2232,54100.0
2012-12-03 13:50:00,14.61,14.62,14.6,14.6,93100.0,14.2329,14.2427,14.2232,14.2232,93100.0
2012-12-03 14:00:00,14.61,14.63,14.59,14.62,150400.0,14.2329,14.2524,14.2135,14.2427,150400.0
2012-12-03 14:10:00,14.62,14.63,14.59,14.59,177400.0,14.2427,14.2524,14.2135,14.2135,177400.0
2012-12-03 14:20:00,14.6,14.61,14.56,14.56,58300.0,14.2232,14.2329,14.1842,14.1842,58300.0
2012-12-03 14:30:00,14.57,14.6,14.56,14.57,98100.0,14.194,14.2232,14.1842,14.194,98100.0
2012-12-03 14:40:00,14.57,14.6,14.56,14.58,74400.0,14.194,14.2232,14.1842,14.2037,74400.0
2012-12-03 14:50:00,14.58,14.6,14.57,14.59,70700.0,14.2037,14.2232,14.194,14.2135,70700.0
2012-12-03 15:00:00,14.6,14.63,14.59,14.61,258300.0,14.2232,14.2524,14.2135,14.2329,258300.0
2012-12-03 15:10:00,14.61,14.62,14.57,14.58,78200.0,14.2329,14.2427,14.194,14.2037,78200.0
2012-12-03 15:20:00,14.58,14.58,14.53,14.54,187900.0,14.2037,14.2037,14.155,14.1647,187900.0
2012-12-03 15:30:00,14.54,14.54,14.53,14.54,81600.0,14.1647,14.1647,14.155,14.1647,81600.0
2012-12-03 15:40:00,14.54,14.54,14.49,14.5,489600.0,14.1647,14.1647,14.116,14.1258,489600.0
2012-12-03 15:50:00,14.49,14.56,14.49,14.53,486200.0,14.116,14.1842,14.116,14.155,486200.0
2012-12-04 09:30:00,14.53,14.57,14.38,14.53,248200.0,14.155,14.194,14.0089,14.155,248200.0
2012-12-04 09:40:00,14.53,14.54,14.44,14.48,173900.0,14.155,14.1647,14.0673,14.1063,173900.0
2012-12-04 09:50:00,14.48,14.51,14.44,14.46,143000.0,14.1063,14.1355,14.0673,14.0868,143000.0
2012-12-04 10:00:00,14.45,14.49,14.42,14.49,109500.0,14.0771,14.116,14.0478,14.116,109500.0
2012-12-04 10:10:00,14.49,14.51,14.47,14.47,118800.0,14.116,14.1355,14.0966,14.0966,118800.0
2012-12-04 10:20:00,14.48,14.48,14.39,14.39,89500.0,14.1063,14.1063,14.0186,14.0186,89500.0
2012-12-04 10:30:00,14.39,14.39,14.26,14.3,289900.0,14.0186,14.0186,13.892,13.9309,289900.0
2012-12-04 10:40:00,14.31,14.33,14.28,14.33,99000.0,13.9407,13.9602,13.9115,13.9602,99000.0
2012-12-04 10:50:00,14.33,14.33,14.27,14.32,153000.0,13.9602,13.9602,13.9017,13.9504,153000.0
2012-12-04 11:00:00,14.32,14.32,14.26,14.28,117400.0,13.9504,13.9504,13.892,13.9115,117400.0
2012-12-04 11:10:00,14.28,14.28,14.24,14.27,113100.0,13.9115,13.9115,13.8725,13.9017,113100.0
2012-12-04 11:20:00,14.27,14.34,14.26,14.28,127400.0,13.9017,13.9699,13.892,13.9115,127400.0
2012-12-04 11:30:00,14.29,14.32,14.28,14.32,64600.0,13.9212,13.9504,13.9115,13.9504,64600.0
2012-12-04 11:40:00,14.32,14.42,14.32,14.42,200000.0,13.9504,14.0478,13.9504,14.0478,200000.0
2012-12-04 11:50:00,14.42,14.45,14.41,14.45,103800.0,14.0478,14.0771,14.0381,14.0771,103800.0
2012-12-04 12:00:00,14.45,14.45,14.37,14.38,75900.0,14.0771,14.0771,13.9991,14.0089,75900.0
2012-12-04 12:10:00,14.38,14.38,14.37,14.38,12000.0,14.0089,14.0089,13.9991,14.0089,12000.0
2012-12-04 12:20:00,14.37,14.41,14.36,14.4,106600.0,13.9991,14.0381,13.9894,14.0284,106600.0
2012-12-04 12:30:00,14.4,14.4,14.36,14.38,53300.0,14.0284,14.0284,13.9894,14.0089,53300.0
2012-12-04 12:40:00,14.37,14.4,14.37,14.37,34900.0,13.9991,14.0284,13.9991,13.9991,34900.0
2012-12-04 12:50:00,14.38,14.38,14.35,14.35,33300.0,14.0089,14.0089,13.9797,13.9797,33300.0
2012-12-04 13:00:00,14.35,14.38,14.33,14.36,119000.0,13.9797,14.0089,13.9602,13.9894,119000.0
2012-12-04 13:10:00,14.36,14.36,14.31,14.34,75000.0,13.9894,13.9894,13.9407,13.9699,75000.0
2012-12-04 13:20:00,14.34,14.4,14.34,14.38,42900.0,13.9699,14.0284,13.9699,14.0089,42900.0
2012-12-04 13:30:00,14.39,14.39,14.34,14.34,28000.0,14.0186,14.0186,13.9699,13.9699,28000.0
2012-12-04 13:40:00,14.35,14.38,14.34,14.38,71800.0,13.9797,14.0089,13.9699,14.0089,71800.0
2012-12-04 13:50:00,14.39,14.42,14.38,14.4,71000.0,14.0186,14.0478,14.0089,14.0284,71000.0
2012-12-04 14:00:00,14.4,14.43,14.4,14.42,49200.0,14.0284,14.0576,14.0284,14.0478,49200.0
2012-12-04 14:10:00,14.41,14.42,14.38,14.39,59700.0,14.0381,14.0478,14.0089,14.0186,59700.0
2012-12-04 14:20:00,14.4,14.43,14.4,14.43,32400.0,14.0284,14.0576,14.0284,14.0576,32400.0
2012-12-04 14:30:00,14.43,14.43,14.39,14.4,54400.0,14.0576,14.0576,14.0186,14.0284,54400.0
2012-12-04 14:40:00,14.39,14.46,14.39,14.44,44600.0,14.0186,14.0868,14.0186,14.0673,44600.0
2012-12-04 14:50:00,14.43,14.45,14.42,14.42,26300.0,14.0576,14.0771,14.0478,14.0478,26300.0
2012-12-04 15:00:00,14.43,14.49,14.42,14.49,48200.0,14.0576,14.116,14.0478,14.116,48200.0
2012-12-04 15:10:00,14.48,14.51,14.47,14.48,61300.0,14.1063,14.1355,14.0966,14.1063,61300.0
2012-12-04 15:20:00,14.48,14.51,14.47,14.5,52600.0,14.1063,14.1355,14.0966,14.1258,52600.0
2012-12-04 15:30:00,14.5,14.5,14.47,14.48,74400.0,14.1258,14.1258,14.0966,14.1063,74400.0
2012-12-04 15:40:00,14.49,14.49,14.46,14.46,92000.0,14.116,14.116,14.0868,14.0868,92000.0
2012-12-04 15:50:00,14.46,14.47,14.44,14.45,233500.0,14.0868,14.0966,14.0673,14.0771,233500.0
2012-12-05 09:30:00,14.57,14.73,14.5,14.71,214400.0,14.194,14.3498,14.1258,14.3304,214400.0
2012-12-05 09:40:00,14.71,14.81,14.69,14.81,221700.0,14.3304,14.4278,14.3109,14.4278,221700.0
2012-12-05 09:50:00,14.81,14.83,14.71,14.72,190500.0,14.4278,14.4473,14.3304,14.3401,190500.0
2012-12-05 10:00:00,14.73,14.78,14.69,14.78,153300.0,14.3498,14.3986,14.3109,14.3986,153300.0
2012-12-05 10:10:00,14.77,14.8,14.76,14.8,68700.0,14.3888,14.418,14.3791,14.418,68700.0
2012-12-05 10:20:00,14.8,14.83,14.74,14.75,86500.0,14.418,14.4473,14.3596,14.3693,86500.0
2012-12-05 10:30:00,14.74,14.76,14.7,14.7,189400.0,14.3596,14.3791,14.3206,14.3206,189400.0
2012-12-05 10:40:00,14.7,14.71,14.67,14.7,203000.0,14.3206,14.3304,14.2914,14.3206,203000.0
2012-12-05 10:50:00,14.69,14.7,14.66,14.69,153900.0,14.3109,14.3206,14.2816,14.3109,153900.0
2012-12-05 11:00:00,14.69,14.71,14.67,14.7,163500.0,14.3109,14.3304,14.2914,14.3206,163500.0
2012-12-05 11:10:00,14.7,14.71,14.64,14.65,188800.0,14.3206,14.3304,14.2622,14.2719,188800.0
2012-12-05 11:20:00,14.66,14.69,14.63,14.66,155100.0,14.2816,14.3109,14.2524,14.2816,155100.0
2012-12-05 11:30:00,14.66,14.69,14.66,14.66,74400.0,14.2816,14.3109,14.2816,14.2816,74400.0
2012-12-05 11:40:00,14.66,14.69,14.63,14.64,61400.0,14.2816,14.3109,14.2524,14.2622,61400.0
2012-12-05 11:50:00,14.64,14.7,14.62,14.68,77100.0,14.2622,14.3206,14.2427,14.3011,77100.0
2012-12-05 12:00:00,14.69,14.77,14.69,14.74,49500.0,14.3109,14.3888,14.3109,14.3596,49500.0
2012-12-05 12:10:00,14.75,14.75,14.7,14.7,68000.0,14.3693,14.3693,14.3206,14.3206,68000.0
2012-12-05 12:20:00,14.71,14.73,14.68,14.73,49000.0,14.3304,14.3498,14.3011,14.3498,49000.0
2012-12-05 12:30:00,14.72,14.76,14.72,14.76,86500.0,14.3401,14.3791,14.3401,14.3791,86500.0
2012-12-05 12:40:00,14.77,14.78,14.74,14.76,100900.0,14.3888,14.3986,14.3596,14.3791,100900.0
2012-12-05 12:50:00,14.76,14.79,14.76,14.78,44300.0,14.3791,14.4083,14.3791,14.3986,44300.0
2012-12-05 13:00:00,14.77,14.78,14.73,14.73,69600.0,14.3888,14.3986,14.3498,14.3498,69600.0
2012-12-05 13:10:00,14.74,14.74,14.68,14.69,117800.0,14.3596,14.3596,14.3011,14.3109,117800.0
2012-12-05 13:20:00,14.69,14.71,14.69,14.7,41200.0,14.3109,14.3304,14.3109,14.3206,41200.0
2012-12-05 13:30:00,14.69,14.73,14.69,14.7,60800.0,14.3109,14.3498,14.3109,14.3206,60800.0
2012-12-05 13:40:00,14.71,14.71,14.68,14.69,44500.0,14.3304,14.3304,14.3011,14.3109,44500.0
2012-12-05 13:50:00,14.7,14.7,14.68,14.68,137700.0,14.3206,14.3206,14.3011,14.3011,137700.0
2012-12-05 14:00:00,14.68,14.7,14.67,14.68,109400.0,14.3011,14.3206,14.2914,14.3011,109400.0
2012-12-05 14:10:00,14.69,14.7,14.67,14.68,75900.0,14.3109,14.3206,14.2914,14.3011,75900.0
2012-12-05 14:20:00,14.68,14.7,14.64,14.65,100100.0,14.3011,14.3206,14.2622,14.2719,100100.0
2012-12-05 14:30:00,14.64,14.65,14.58,14.6,145400.0,14.2622,14.2719,14.2037,14.2232,145400.0
2012-12-05 14:40:00,14.6,14.64,14.6,14.63,86500.0,14.2232,14.2622,14.2232,14.2524,86500.0
2012-12-05 14:50:00,14.63,14.64,14.62,14.63,46200.0,14.2524,14.2622,14.2427,14.2524,46200.0
2012-12-05 15:00:00,14.62,14.68,14.62,14.66,123400.0,14.2427,14.3011,14.2427,14.2816,123400.0
2012-12-05 15:10:00,14.67,14.68,14.64,14.66,156700.0,14.2914,14.3011,14.2622,14.2816,156700.0
2012-12-05 15:20:00,14.67,14.67,14.64,14.66,132000.0,14.2914,14.2914,14.2622,14.2816,132000.0
2012-12-05 15:30:00,14.65,14.66,14.63,14.64,181500.0,14.2719,14.2816,14.2524,14.2622,181500.0
2012-12-05 15:40:00,14.64,14.66,14.6,14.6,136400.0,14.2622,14.2816,14.2232,14.2232,136400.0
2012-12-05 15:50:00,14.61,14.63,14.6,14.62,291700.0,14.2329,14.2524,14.2232,14.2427,291700.0
2012-12-06 09:30:00,14.66,14.73,14.58,14.73,140200.0,14.2816,14.3498,14.2037,14.3498,140200.0
2012-12-06 09:40:00,14.73,14.83,14.71,14.81,145800.0,14.3498,14.4473,14.3304,14.4278,145800.0
2012-12-06 09:50:00,14.8,14.82,14.77,14.8,61300.0,14.418,14.4375,14.3888,14.418,61300.0
2012-12-06 10:00:00,14.8,14.81,14.77,14.79,159900.0,14.418,14.4278,14.3888,14.4083,159900.0
2012-12-06 10:10:00,14.79,14.79,14.72,14.73,233500.0,14.4083,14.4083,14.3401,14.3498,233500.0
2012-12-06 10:20:00,14.73,14.74,14.71,14.73,117400.0,14.3498,14.3596,14.3304,14.3498,117400.0
2012-12-06 10:30:00,14.73,14.74,14.7,14.73,86300.0,14.3498,14.3596,14.3206,14.3498,86300.0
2012-12-06 10:40:00,14.73,14.74,14.7,14.73,102800.0,14.3498,14.3596,14.3206,14.3498,102800.0
2012-12-06 10:50:00,14.74,14.78,14.73,14.74,98900.0,14.3596,14.3986,14.3498,14.3596,98900.0
2012-12-06 11:00:00,14.75,14.76,14.71,14.72,54200.0,14.3693,14.3791,14.3304,14.3401,54200.0
2012-12-06 11:10:00,14.72,14.73,14.7,14.71,76700.0,14.3401,14.3498,14.3206,14.3304,76700.0
2012-12-06 11:20:00,14.71,14.71,14.67,14.69,65900.0,14.3304,14.3304,14.2914,14.3109,65900.0
2012-12-06 11:30:00,14.69,14.74,14.69,14.74,51600.0,14.3109,14.3596,14.3109,14.3596,51600.0
2012-12-06 11:40:00,14.73,14.73,14.71,14.73,29700.0,14.3498,14.3498,14.3304,14.3498,29700.0
2012-12-06 11:50:00,14.73,14.74,14.7,14.71,58800.0,14.3498,14.3596,14.3206,14.3304,58800.0
2012-12-06 12:00:00,14.71,14.73,14.7,14.73,44400.0,14.3304,14.3498,14.3206,14.3498,44400.0
2012-12-06 12:10:00,14.73,14.74,14.7,14.71,39000.0,14.3498,14.3596,14.3206,14.3304,39000.0
2012-12-06 12:20:00,14.7,14.71,14.66,14.66,47300.0,14.3206,14.3304,14.2816,14.2816,47300.0
2012-12-06 12:30:00,14.66,14.66,14.63,14.65,46600.0,14.2816,14.2816,14.2524,14.2719,46600.0
2012-12-06 12:40:00,14.65,14.66,14.62,14.65,44700.0,14.2719,14.2816,14.2427,14.2719,44700.0
2012-12-06 12:50:00,14.66,14.67,14.64,14.65,101400.0,14.2816,14.2914,14.2622,14.2719,101400.0
2012-12-06 13:00:00,14.65,14.67,14.64,14.67,48800.0,14.2719,14.2914,14.2622,14.2914,48800.0
2012-12-06 13:10:00,14.66,14.71,14.66,14.7,75200.0,14.2816,14.3304,14.2816,14.3206,75200.0
2012-12-06 13:20:00,14.71,14.72,14.68,14.69,21900.0,14.3304,14.3401,14.3011,14.3109,21900.0
2012-12-06 13:30:00,14.69,14.7,14.68,14.69,24400.0,14.3109,14.3206,14.3011,14.3109,24400.0
2012-12-06 13:40:00,14.7,14.71,14.68,14.69,45400.0,14.3206,14.3304,14.3011,14.3109,45400.0
2012-12-06 13:50:00,14.7,14.71,14.68,14.7,61600.0,14.3206,14.3304,14.3011,14.3206,61600.0
2012-12-06 14:00:00,14.7,14.71,14.68,14.7,38600.0,14.3206,14.3304,14.3011,14.3206,38600.0
2012-12-06 14:10:00,14.7,14.71,14.68,14.68,76800.0,14.3206,14.3304,14.3011,14.3011,76800.0
2012-12-06 14:20:00,14.69,14.71,14.67,14.7,58400.0,14.3109,14.3304,14.2914,14.3206,58400.0
2012-12-06 14:30:00,14.71,14.71,14.7,14.7,94800.0,14.3304,14.3304,14.3206,14.3206,94800.0
2012-12-06 14:40:00,14.7,14.7,14.69,14.7,31100.0,14.3206,14.3206,14.3109,14.3206,31100.0
2012-12-06 14:50:00,14.7,14.71,14.68,14.7,129600.0,14.3206,14.3304,14.3011,14.3206,129600.0
2012-12-06 15:00:00,14.7,14.7,14.69,14.7,32000.0,14.3206,14.3206,14.3109,14.3206,32000.0
2012-12-06 15:10:00,14.7,14.72,14.69,14.71,132700.0,14.3206,14.3401,14.3109,14.3304,132700.0
2012-12-06 15:20:00,14.71,14.72,14.7,14.72,99700.0,14.3304,14.3401,14.3206,14.3401,99700.0
2012-12-06 15:30:00,14.71,14.77,14.71,14.77,152600.0,14.3304,14.3888,14.3304,14.3888,152600.0
2012-12-06 15:40:00,14.77,14.78,14.74,14.77,202700.0,14.3888,14.3986,14.3596,14.3888,202700.0
2012-12-06 15:50:00,14.77,14.82,14.77,14.82,423500.0,14.3888,14.4375,14.3888,14.4375,423500.0
2012-12-07 09:30:00,14.83,14.88,14.81,14.83,86000.0,14.4473,14.496,14.4278,14.4473,86000.0
2012-12-07 09:40:00,14.82,14.95,14.75,14.89,223500.0,14.4375,14.5642,14.3693,14.5057,223500.0
2012-12-07 09:50:00,14.89,14.95,14.84,14.9,226300.0,14.5057,14.5642,14.457,14.5155,226300.0
2012-12-07 10:00:00,14.9,14.91,14.86,14.86,137300.0,14.5155,14.5252,14.4765,14.4765,137300.0
2012-12-07 10:10:00,14.87,14.87,14.77,14.79,78900.0,14.4862,14.4862,14.3888,14.4083,78900.0
2012-12-07 10:20:00,14.78,14.79,14.74,14.75,58000.0,14.3986,14.4083,14.3596,14.3693,58000.0
2012-12-07 10:30:00,14.75,14.76,14.69,14.76,80200.0,14.3693,14.3791,14.3109,14.3791,80200.0
2012-12-07 10:40:00,14.76,14.83,14.74,14.8,129500.0,14.3791,14.4473,14.3596,14.418,129500.0
2012-12-07 10:50:00,14.8,14.8,14.77,14.78,84400.0,14.418,14.418,14.3888,14.3986,84400.0
2012-12-07 11:00:00,14.78,14.8,14.7,14.71,95600.0,14.3986,14.418,14.3206,14.3304,95600.0
2012-12-07 11:10:00,14.72,14.76,14.68,14.75,95200.0,14.3401,14.3791,14.3011,14.3693,95200.0
2012-12-07 11:20:00,14.74,14.75,14.73,14.74,35400.0,14.3596,14.3693,14.3498,14.3596,35400.0
2012-12-07 11:30:00,14.74,14.77,14.73,14.76,68900.0,14.3596,14.3888,14.3498,14.3791,68900.0
2012-12-07 11:40:00,14.75,14.8,14.75,14.77,76700.0,14.3693,14.418,14.3693,14.3888,76700.0
2012-12-07 11:50:00,14.78,14.78,14.75,14.77,152800.0,14.3986,14.3986,14.3693,14.3888,152800.0
2012-12-07 12:00:00,14.78,14.78,14.73,14.74,77500.0,14.3986,14.3986,14.3498,14.3596,77500.0
2012-12-07 12:10:00,14.74,14.76,14.73,14.76,28200.0,14.3596,14.3791,14.3498,14.3791,28200.0
2012-12-07 12:20:00,14.76,14.76,14.74,14.76,189700.0,14.3791,14.3791,14.3596,14.3791,189700.0
2012-12-07 12:30:00,14.76,14.76,14.75,14.76,76600.0,14.3791,14.3791,14.3693,14.3791,76600.0
2012-12-07 12:40:00,14.75,14.76,14.75,14.76,29800.0,14.3693,14.3791,14.3693,14.3791,29800.0
2012-12-07 12:50:00,14.76,14.76,14.75,14.75,27700.0,14.3791,14.3791,14.3693,14.3693,27700.0
2012-12-07 13:00:00,14.76,14.78,14.74,14.75,84600.0,14.3791,14.3986,14.3596,14.3693,84600.0
2012-12-07 13:10:00,14.75,14.76,14.74,14.75,46800.0,14.3693,14.3791,14.3596,14.3693,46800.0
2012-12-07 13:20:00,14.75,14.77,14.75,14.75,120500.0,14.3693,14.3888,14.3693,14.3693,120500.0
2012-12-07 13:30:00,14.76,14.76,14.71,14.71,40600.0,14.3791,14.3791,14.3304,14.3304,40600.0
2012-12-07 13:40:00,14.72,14.72,14.66,14.66,31600.0,14.3401,14.3401,14.2816,14.2816,31600.0
2012-12-07 13:50:00,14.66,14.67,14.65,14.67,42500.0,14.2816,14.2914,14.2719,14.2914,42500.0
2012-12-07 14:00:00,14.68,14.69,14.67,14.69,44100.0,14.3011,14.3109,14.2914,14.3109,44100.0
2012-12-07 14:10:00,14.68,14.73,14.68,14.72,35600.0,14.3011,14.3498,14.3011,14.3401,35600.0
2012-12-07 14:20:00,14.73,14.75,14.72,14.74,39700.0,14.3498,14.3693,14.3401,14.3596,39700.0
2012-12-07 14:30:00,14.75,14.77,14.74,14.75,38900.0,14.3693,14.3888,14.3596,14.3693,38900.0
2012-12-07 14:40:00,14.75,14.77,14.73,14.77,85500.0,14.3693,14.3888,14.3498,14.3888,85500.0
2012-12-07 14:50:00,14.77,14.77,14.75,14.76,57000.0,14.3888,14.3888,14.3693,14.3791,57000.0
2012-12-07 15:00:00,14.76,14.77,14.75,14.76,39800.0,14.3791,14.3888,14.3693,14.3791,39800.0
2012-12-07 15:10:00,14.75,14.76,14.74,14.75,44600.0,14.3693,14.3791,14.3596,14.3693,44600.0
2012-12-07 15:20:00,14.75,14.77,14.74,14.76,193300.0,14.3693,14.3888,14.3596,14.3791,193300.0
2012-12-07 15:30:00,14.76,14.8,14.75,14.79,155700.0,14.3791,14.418,14.3693,14.4083,155700.0
2012-12-07 15:40:00,14.78,14.81,14.78,14.81,83800.0,14.3986,14.4278,14.3986,14.4278,83800.0
2012-12-07 15:50:00,14.81,14.84,14.79,14.82,315200.0,14.4278,14.457,14.4083,14.4375,315200.0
2012-12-10 09:30:00,14.72,14.9,14.72,14.9,124000.0,14.3401,14.5155,14.3401,14.5155,124000.0
2012-12-10 09:40:00,14.89,14.95,14.87,14.94,111700.0,14.5057,14.5642,14.4862,14.5544,111700.0
2012-12-10 09:50:00,14.93,14.97,14.87,14.96,166100.0,14.5447,14.5836,14.4862,14.5739,166100.0
2012-12-10 10:00:00,14.97,14.97,14.92,14.94,87200.0,14.5836,14.5836,14.5349,14.5544,87200.0
2012-12-10 10:10:00,14.94,14.97,14.93,14.95,42400.0,14.5544,14.5836,14.5447,14.5642,42400.0
2012-12-10 10:20:00,14.95,14.96,14.93,14.96,29100.0,14.5642,14.5739,14.5447,14.5739,29100.0
2012-12-10 10:30:00,14.96,14.97,14.95,14.96,53000.0,14.5739,14.5836,14.5642,14.5739,53000.0
2012-12-10 10:40:00,14.96,14.97,14.94,14.97,77000.0,14.5739,14.5836,14.5544,14.5836,77000.0
2012-12-10 10:50:00,14.96,15.05,14.96,15.04,171100.0,14.5739,14.6616,14.5739,14.6518,171100.0
2012-12-10 11:00:00,15.04,15.05,14.99,15.01,52200.0,14.6518,14.6616,14.6031,14.6226,52200.0
2012-12-10 11:10:00,15.01,15.02,14.99,15.0,46000.0,14.6226,14.6324,14.6031,14.6129,46000.0
2012-12-10 11:20:00,15.0,15.0,14.99,15.0,12000.0,14.6129,14.6129,14.6031,14.6129,12000.0
2012-12-10 11:30:00,15.0,15.01,14.97,14.99,54900.0,14.6129,14.6226,14.5836,14.6031,54900.0
2012-12-10 11:40:00,14.99,14.99,14.94,14.95,148700.0,14.6031,14.6031,14.5544,14.5642,148700.0
2012-12-10 11:50:00,14.94,14.94,14.86,14.88,149600.0,14.5544,14.5544,14.4765,14.496,149600.0
2012-12-10 12:00:00,14.88,14.9,14.87,14.9,28600.0,14.496,14.5155,14.4862,14.5155,28600.0
2012-12-10 12:10:00,14.9,14.9,14.88,14.88,136400.0,14.5155,14.5155,14.496,14.496,136400.0
2012-12-10 12:20:00,14.88,14.9,14.85,14.85,90200.0,14.496,14.5155,14.4667,14.4667,90200.0
2012-12-10 12:30:00,14.85,14.87,14.85,14.87,24000.0,14.4667,14.4862,14.4667,14.4862,24000.0
2012-12-10 12:40:00,14.86,14.87,14.83,14.83,42100.0,14.4765,14.4862,14.4473,14.4473,42100.0
2012-12-10 12:50:00,14.84,14.85,14.83,14.85,20400.0,14.457,14.4667,14.4473,14.4667,20400.0
2012-12-10 13:00:00,14.85,14.85,14.81,14.81,40900.0,14.4667,14.4667,14.4278,14.4278,40900.0
2012-12-10 13:10:00,14.81,14.84,14.81,14.84,112400.0,14.4278,14.457,14.4278,14.457,112400.0
2012-12-10 13:20:00,14.84,14.85,14.83,14.85,50000.0,14.457,14.4667,14.4473,14.4667,50000.0
2012-12-10 13:30:00,14.85,14.9,14.84,14.89,70600.0,14.4667,14.5155,14.457,14.5057,70600.0
2012-12-10 13:40:00,14.88,14.89,14.88,14.89,14300.0,14.496,14.5057,14.496,14.5057,14300.0
2012-12-10 13:50:00,14.88,14.89,14.87,14.89,31100.0,14.496,14.5057,14.4862,14.5057,31100.0
2012-12-10 14:00:00,14.89,14.89,14.88,14.89,11900.0,14.5057,14.5057,14.496,14.5057,11900.0
2012-12-10 14:10:00,14.89,14.89,14.85,14.87,49400.0,14.5057,14.5057,14.4667,14.4862,49400.0
2012-12-10 14:20:00,14.87,14.87,14.86,14.87,20100.0,14.4862,14.4862,14.4765,14.4862,20100.0
2012-12-10 14:30:00,14.86,14.87,14.83,14.85,70600.0,14.4765,14.4862,14.4473,14.4667,70600.0
2012-12-10 14:40:00,14.84,14.85,14.83,14.84,20300.0,14.457,14.4667,14.4473,14.457,20300.0
2012-12-10 14:50:00,14.83,14.88,14.83,14.87,58400.0,14.4473,14.496,14.4473,14.4862,58400.0
2012-12-10 15:00:00,14.88,14.89,14.84,14.85,64900.0,14.496,14.5057,14.457,14.4667,64900.0
2012-12-10 15:10:00,14.84,14.89,14.84,14.88,375900.0,14.457,14.5057,14.457,14.496,375900.0
2012-12-10 15:20:00,14.88,14.88,14.86,14.87,45900.0,14.496,14.496,14.4765,14.4862,45900.0
2012-12-10 15:30:00,14.87,14.87,14.86,14.86,86500.0,14.4862,14.4862,14.4765,14.4765,86500.0
2012-12-10 15:40:00,14.87,14.87,14.83,14.85,158400.0,14.4862,14.4862,14.4473,14.4667,158400.0
2012-12-10 15:50:00,14.86,14.86,14.81,14.83,240700.0,14.4765,14.4765,14.4278,14.4473,240700.0
2012-12-11 09:30:00,14.9,14.94,14.88,14.92,148000.0,14.5155,14.5544,14.496,14.5349,148000.0
2012-12-11 09:40:00,14.93,15.03,14.89,15.03,458900.0,14.5447,14.6421,14.5057,14.6421,458900.0
2012-12-11 09:50:00,15.03,15.19,15.02,15.18,557100.0,14.6421,14.798,14.6324,14.7882,557100.0
2012-12-11 10:00:00,15.19,15.2,15.13,15.19,391400.0,14.798,14.8077,14.7395,14.798,391400.0
2012-12-11 10:10:00,15.19,15.2,15.12,15.2,182200.0,14.798,14.8077,14.7298,14.8077,182200.0
2012-12-11 10:20:00,15.2,15.2,15.16,15.17,51700.0,14.8077,14.8077,14.7687,14.7785,51700.0
2012-12-11 10:30:00,15.17,15.19,15.16,15.19,60800.0,14.7785,14.798,14.7687,14.798,60800.0
2012-12-11 10:40:00,15.19,15.21,15.18,15.21,112800.0,14.798,14.8175,14.7882,14.8175,112800.0
2012-12-11 10:50:00,15.21,15.21,15.13,15.16,335500.0,14.8175,14.8175,14.7395,14.7687,335500.0
2012-12-11 11:00:00,15.16,15.18,15.13,15.15,379700.0,14.7687,14.7882,14.7395,14.759,379700.0
2012-12-11 11:10:00,15.15,15.15,15.12,15.13,611500.0,14.759,14.759,14.7298,14.7395,611500.0
2012-12-11 11:20:00,15.13,15.21,15.13,15.15,186100.0,14.7395,14.8175,14.7395,14.759,186100.0
2012-12-11 11:30:00,15.16,15.16,15.11,15.11,159000.0,14.7687,14.7687,14.72,14.72,159000.0
2012-12-11 11:40:00,15.12,15.14,15.1,15.11,116900.0,14.7298,14.7493,14.7103,14.72,116900.0
2012-12-11 11:50:00,15.12,15.13,15.1,15.13,47000.0,14.7298,14.7395,14.7103,14.7395,47000.0
2012-12-11 12:00:00,15.13,15.15,15.09,15.14,118800.0,14.7395,14.759,14.7006,14.7493,118800.0
2012-12-11 12:10:00,15.15,15.15,15.1,15.1,32500.0,14.759,14.759,14.7103,14.7103,32500.0
2012-12-11 12:20:00,15.11,15.15,15.1,15.14,57700.0,14.72,14.759,14.7103,14.7493,57700.0
2012-12-11 12:30:00,15.14,15.16,15.12,15.16,68400.0,14.7493,14.7687,14.7298,14.7687,68400.0
2012-12-11 12:40:00,15.16,15.21,15.15,15.19,216400.0,14.7687,14.8175,14.759,14.798,216400.0
2012-12-11 12:50:00,15.19,15.2,15.16,15.17,381600.0,14.798,14.8077,14.7687,14.7785,381600.0
2012-12-11 13:00:00,15.17,15.17,15.08,15.12,126100.0,14.7785,14.7785,14.6908,14.7298,126100.0
2012-12-11 13:10:00,15.12,15.16,15.12,15.15,131600.0,14.7298,14.7687,14.7298,14.759,131600.0
2012-12-11 13:20:00,15.15,15.16,15.14,15.15,205900.0,14.759,14.7687,14.7493,14.759,205900.0
2012-12-11 13:30:00,15.15,15.16,15.14,15.14,76200.0,14.759,14.7687,14.7493,14.7493,76200.0
2012-12-11 13:40:00,15.15,15.16,15.14,15.15,593600.0,14.759,14.7687,14.7493,14.759,593600.0
2012-12-11 13:50:00,15.16,15.17,15.15,15.15,162100.0,14.7687,14.7785,14.759,14.759,162100.0
2012-12-11 14:00:00,15.15,15.18,15.15,15.16,70200.0,14.759,14.7882,14.759,14.7687,70200.0
2012-12-11 14:10:00,15.16,15.2,15.16,15.19,153000.0,14.7687,14.8077,14.7687,14.798,153000.0
2012-12-11 14:20:00,15.19,15.2,15.16,15.16,64300.0,14.798,14.8077,14.7687,14.7687,64300.0
2012-12-11 14:30:00,15.16,15.16,15.12,15.14,109700.0,14.7687,14.7687,14.7298,14.7493,109700.0
2012-12-11 14:40:00,15.14,15.14,15.13,15.14,70400.0,14.7493,14.7493,14.7395,14.7493,70400.0
2012-12-11 14:50:00,15.13,15.16,15.12,15.15,129600.0,14.7395,14.7687,14.7298,14.759,129600.0
2012-12-11 15:00:00,15.15,15.16,15.13,15.13,177900.0,14.759,14.7687,14.7395,14.7395,177900.0
2012-12-11 15:10:00,15.13,15.14,15.09,15.1,164000.0,14.7395,14.7493,14.7006,14.7103,164000.0
2012-12-11 15:20:00,15.1,15.14,15.08,15.14,309700.0,14.7103,14.7493,14.6908,14.7493,309700.0
2012-12-11 15:30:00,15.14,15.14,15.12,15.13,178800.0,14.7493,14.7493,14.7298,14.7395,178800.0
2012-12-11 15:40:00,15.13,15.14,15.1,15.1,233700.0,14.7395,14.7493,14.7103,14.7103,233700.0
2012-12-11 15:50:00,15.11,15.16,15.1,15.16,1045500.0,14.72,14.7687,14.7103,14.7687,1045500.0
2012-12-12 09:30:00,15.17,15.37,15.17,15.35,193000.0,14.7785,14.9733,14.7785,14.9538,193000.0
2012-12-12 09:40:00,15.36,15.41,15.36,15.39,133200.0,14.9636,15.0123,14.9636,14.9928,133200.0
2012-12-12 09:50:00,15.38,15.39,15.34,15.35,286200.0,14.9831,14.9928,14.9441,14.9538,286200.0
2012-12-12 10:00:00,15.35,15.4,15.34,15.35,222900.0,14.9538,15.0026,14.9441,14.9538,222900.0
2012-12-12 10:10:00,15.34,15.36,15.32,15.35,87000.0,14.9441,14.9636,14.9246,14.9538,87000.0
2012-12-12 10:20:00,15.35,15.36,15.35,15.36,53000.0,14.9538,14.9636,14.9538,14.9636,53000.0
2012-12-12 10:30:00,15.36,15.36,15.3,15.3,88600.0,14.9636,14.9636,14.9051,14.9051,88600.0
2012-12-12 10:40:00,15.31,15.32,15.29,15.31,73800.0,14.9149,14.9246,14.8954,14.9149,73800.0
2012-12-12 10:50:00,15.3,15.35,15.29,15.35,108600.0,14.9051,14.9538,14.8954,14.9538,108600.0
2012-12-12 11:00:00,15.34,15.36,15.34,15.34,118200.0,14.9441,14.9636,14.9441,14.9441,118200.0
2012-12-12 11:10:00,15.34,15.35,15.31,15.31,87600.0,14.9441,14.9538,14.9149,14.9149,87600.0
2012-12-12 11:20:00,15.31,15.32,15.23,15.26,82500.0,14.9149,14.9246,14.8369,14.8662,82500.0
2012-12-12 11:30:00,15.26,15.27,15.23,15.27,106900.0,14.8662,14.8759,14.8369,14.8759,106900.0
2012-12-12 11:40:00,15.27,15.3,15.27,15.29,55400.0,14.8759,14.9051,14.8759,14.8954,55400.0
2012-12-12 11:50:00,15.29,15.29,15.26,15.26,69400.0,14.8954,14.8954,14.8662,14.8662,69400.0
2012-12-12 12:00:00,15.26,15.29,15.26,15.29,48000.0,14.8662,14.8954,14.8662,14.8954,48000.0
2012-12-12 12:10:00,15.29,15.29,15.27,15.28,53600.0,14.8954,14.8954,14.8759,14.8856,53600.0
2012-12-12 12:20:00,15.28,15.3,15.27,15.29,31100.0,14.8856,14.9051,14.8759,14.8954,31100.0
2012-12-12 12:30:00,15.29,15.35,15.26,15.3,157500.0,14.8954,14.9538,14.8662,14.9051,157500.0
2012-12-12 12:40:00,15.31,15.34,15.28,15.32,76400.0,14.9149,14.9441,14.8856,14.9246,76400.0
2012-12-12 12:50:00,15.32,15.36,15.32,15.34,90800.0,14.9246,14.9636,14.9246,14.9441,90800.0
2012-12-12 13:00:00,15.34,15.35,15.3,15.31,66500.0,14.9441,14.9538,14.9051,14.9149,66500.0
2012-12-12 13:10:00,15.31,15.31,15.24,15.28,203200.0,14.9149,14.9149,14.8467,14.8856,203200.0
2012-12-12 13:20:00,15.28,15.33,15.28,15.32,88000.0,14.8856,14.9344,14.8856,14.9246,88000.0
2012-12-12 13:30:00,15.33,15.34,15.32,15.33,35500.0,14.9344,14.9441,14.9246,14.9344,35500.0
2012-12-12 13:40:00,15.33,15.34,15.33,15.33,24100.0,14.9344,14.9441,14.9344,14.9344,24100.0
2012-12-12 13:50:00,15.33,15.34,15.31,15.32,55500.0,14.9344,14.9441,14.9149,14.9246,55500.0
2012-12-12 14:00:00,15.32,15.32,15.3,15.3,63500.0,14.9246,14.9246,14.9051,14.9051,63500.0
2012-12-12 14:10:00,15.31,15.32,15.28,15.29,105100.0,14.9149,14.9246,14.8856,14.8954,105100.0
2012-12-12 14:20:00,15.29,15.3,15.26,15.29,281800.0,14.8954,14.9051,14.8662,14.8954,281800.0
2012-12-12 14:30:00,15.29,15.32,15.28,15.32,93300.0,14.8954,14.9246,14.8856,14.9246,93300.0
2012-12-12 14:40:00,15.32,15.34,15.3,15.32,81600.0,14.9246,14.9441,14.9051,14.9246,81600.0
2012-12-12 14:50:00,15.32,15.32,15.28,15.29,102600.0,14.9246,14.9246,14.8856,14.8954,102600.0
2012-12-12 15:00:00,15.29,15.32,15.27,15.31,158700.0,14.8954,14.9246,14.8759,14.9149,158700.0
2012-12-12 15:10:00,15.32,15.32,15.29,15.31,82000.0,14.9246,14.9246,14.8954,14.9149,82000.0
2012-12-12 15:20:00,15.31,15.31,15.28,15.3,225400.0,14.9149,14.9149,14.8856,14.9051,225400.0
2012-12-12 15:30:00,15.3,15.33,15.3,15.31,401800.0,14.9051,14.9344,14.9051,14.9149,401800.0
2012-12-12 15:40:00,15.31,15.33,15.3,15.33,330200.0,14.9149,14.9344,14.9051,14.9344,330200.0
2012-12-12 15:50:00,15.33,15.37,15.32,15.36,359400.0,14.9344,14.9733,14.9246,14.9636,359400.0
2012-12-13 09:30:00,15.36,15.38,15.25,15.34,45100.0,14.9636,14.9831,14.8564,14.9441,45100.0
2012-12-13 09:40:00,15.35,15.35,15.31,15.33,88900.0,14.9538,14.9538,14.9149,14.9344,88900.0
2012-12-13 09:50:00,15.33,15.35,15.33,15.34,23200.0,14.9344,14.9538,14.9344,14.9441,23200.0
2012-12-13 10:00:00,15.34,15.34,15.32,15.32,19600.0,14.9441,14.9441,14.9246,14.9246,19600.0
2012-12-13 10:10:00,15.32,15.42,15.32,15.42,70800.0,14.9246,15.022,14.9246,15.022,70800.0
2012-12-13 10:20:00,15.42,15.46,15.42,15.44,40300.0,15.022,15.061,15.022,15.0415,40300.0
2012-12-13 10:30:00,15.44,15.46,15.42,15.43,27200.0,15.0415,15.061,15.022,15.0318,27200.0
2012-12-13 10:40:00,15.43,15.45,15.4,15.45,66000.0,15.0318,15.0513,15.0026,15.0513,66000.0
2012-12-13 10:50:00,15.46,15.47,15.42,15.43,57600.0,15.061,15.0707,15.022,15.0318,57600.0
2012-12-13 11:00:00,15.44,15.46,15.42,15.42,22400.0,15.0415,15.061,15.022,15.022,22400.0
2012-12-13 11:10:00,15.42,15.42,15.32,15.37,103300.0,15.022,15.022,14.9246,14.9733,103300.0
2012-12-13 11:20:00,15.37,15.39,15.35,15.37,127500.0,14.9733,14.9928,14.9538,14.9733,127500.0
2012-12-13 11:30:00,15.36,15.38,15.33,15.34,59000.0,14.9636,14.9831,14.9344,14.9441,59000.0
2012-12-13 11:40:00,15.34,15.35,15.29,15.29,25900.0,14.9441,14.9538,14.8954,14.8954,25900.0
2012-12-13 11:50:00,15.29,15.34,15.29,15.33,91700.0,14.8954,14.9441,14.8954,14.9344,91700.0
2012-12-13 12:00:00,15.34,15.35,15.33,15.34,120200.0,14.9441,14.9538,14.9344,14.9441,120200.0
2012-12-13 12:10:00,15.34,15.34,15.27,15.27,34400.0,14.9441,14.9441,14.8759,14.8759,34400.0
2012-12-13 12:20:00,15.27,15.29,15.23,15.25,68500.0,14.8759,14.8954,14.8369,14.8564,68500.0
2012-12-13 12:30:00,15.24,15.25,15.22,15.24,48600.0,14.8467,14.8564,14.8272,14.8467,48600.0
2012-12-13 12:40:00,15.24,15.27,15.23,15.27,85300.0,14.8467,14.8759,14.8369,14.8759,85300.0
2012-12-13 12:50:00,15.26,15.28,15.26,15.27,106200.0,14.8662,14.8856,14.8662,14.8759,106200.0
2012-12-13 13:00:00,15.26,15.27,15.24,15.25,54700.0,14.8662,14.8759,14.8467,14.8564,54700.0
2012-12-13 13:10:00,15.25,15.26,15.24,15.25,108700.0,14.8564,14.8662,14.8467,14.8564,108700.0
2012-12-13 13:20:00,15.24,15.27,15.24,15.27,44300.0,14.8467,14.8759,14.8467,14.8759,44300.0
2012-12-13 13:30:00,15.27,15.27,15.24,15.24,21800.0,14.8759,14.8759,14.8467,14.8467,21800.0
2012-12-13 13:40:00,15.24,15.26,15.24,15.24,45300.0,14.8467,14.8662,14.8467,14.8467,45300.0
2012-12-13 13:50:00,15.25,15.26,15.22,15.25,34900.0,14.8564,14.8662,14.8272,14.8564,34900.0
2012-12-13 14:00:00,15.25,15.26,15.22,15.22,56200.0,14.8564,14.8662,14.8272,14.8272,56200.0
2012-12-13 14:10:00,15.22,15.23,15.21,15.22,63100.0,14.8272,14.8369,14.8175,14.8272,63100.0
2012-12-13 14:20:00,15.23,15.24,15.22,15.24,72100.0,14.8369,14.8467,14.8272,14.8467,72100.0
2012-12-13 14:30:00,15.23,15.26,15.23,15.24,51800.0,14.8369,14.8662,14.8369,14.8467,51800.0
2012-12-13 14:40:00,15.24,15.25,15.23,15.24,35200.0,14.8467,14.8564,14.8369,14.8467,35200.0
2012-12-13 14:50:00,15.24,15.26,15.23,15.25,43200.0,14.8467,14.8662,14.8369,14.8564,43200.0
2012-12-13 15:00:00,15.25,15.25,15.22,15.22,152400.0,14.8564,14.8564,14.8272,14.8272,152400.0
2012-12-13 15:10:00,15.23,15.23,15.18,15.2,144100.0,14.8369,14.8369,14.7882,14.8077,144100.0
2012-12-13 15:20:00,15.2,15.2,15.19,15.2,43400.0,14.8077,14.8077,14.798,14.8077,43400.0
2012-12-13 15:30:00,15.2,15.28,15.18,15.26,190900.0,14.8077,14.8856,14.7882,14.8662,190900.0
2012-12-13 15:40:00,15.27,15.3,15.25,15.26,81800.0,14.8759,14.9051,14.8564,14.8662,81800.0
2012-12-13 15:50:00,15.25,15.28,15.23,15.24,184700.0,14.8564,14.8856,14.8369,14.8467,184700.0
2012-12-14 09:30:00,15.16,15.23,15.09,15.2,79400.0,14.7687,14.8369,14.7006,14.8077,79400.0
2012-12-14 09:40:00,15.2,15.35,15.15,15.28,132500.0,14.8077,14.9538,14.759,14.8856,132500.0
2012-12-14 09:50:00,15.29,15.3,15.24,15.24,28500.0,14.8954,14.9051,14.8467,14.8467,28500.0
2012-12-14 10:00:00,15.24,15.28,15.22,15.25,43800.0,14.8467,14.8856,14.8272,14.8564,43800.0
2012-12-14 10:10:00,15.24,15.26,15.2,15.23,48200.0,14.8467,14.8662,14.8077,14.8369,48200.0
2012-12-14 10:20:00,15.24,15.24,15.21,15.23,145700.0,14.8467,14.8467,14.8175,14.8369,145700.0
2012-12-14 10:30:00,15.24,15.26,15.2,15.22,207200.0,14.8467,14.8662,14.8077,14.8272,207200.0
2012-12-14 10:40:00,15.23,15.29,15.21,15.29,56000.0,14.8369,14.8954,14.8175,14.8954,56000.0
2012-12-14 10:50:00,15.29,15.31,15.29,15.29,34200.0,14.8954,14.9149,14.8954,14.8954,34200.0
2012-12-14 11:00:00,15.3,15.3,15.26,15.26,55800.0,14.9051,14.9051,14.8662,14.8662,55800.0
2012-12-14 11:10:00,15.26,15.29,15.24,15.24,145900.0,14.8662,14.8954,14.8467,14.8467,145900.0
2012-12-14 11:20:00,15.24,15.27,15.23,15.25,146000.0,14.8467,14.8759,14.8369,14.8564,146000.0
2012-12-14 11:30:00,15.24,15.26,15.23,15.25,78600.0,14.8467,14.8662,14.8369,14.8564,78600.0
2012-12-14 11:40:00,15.26,15.3,15.26,15.28,29500.0,14.8662,14.9051,14.8662,14.8856,29500.0
2012-12-14 11:50:00,15.27,15.28,15.26,15.27,20300.0,14.8759,14.8856,14.8662,14.8759,20300.0
2012-12-14 12:00:00,15.28,15.35,15.28,15.35,34500.0,14.8856,14.9538,14.8856,14.9538,34500.0
2012-12-14 12:10:00,15.35,15.37,15.34,15.36,35700.0,14.9538,14.9733,14.9441,14.9636,35700.0
2012-12-14 12:20:00,15.35,15.39,15.35,15.39,50100.0,14.9538,14.9928,14.9538,14.9928,50100.0
2012-12-14 12:30:00,15.39,15.4,15.38,15.38,25000.0,14.9928,15.0026,14.9831,14.9831,25000.0
2012-12-14 12:40:00,15.38,15.41,15.38,15.4,21000.0,14.9831,15.0123,14.9831,15.0026,21000.0
2012-12-14 12:50:00,15.4,15.41,15.38,15.4,43400.0,15.0026,15.0123,14.9831,15.0026,43400.0
2012-12-14 13:00:00,15.4,15.4,15.39,15.4,9900.0,15.0026,15.0026,14.9928,15.0026,9900.0
2012-12-14 13:10:00,15.39,15.41,15.36,15.37,98900.0,14.9928,15.0123,14.9636,14.9733,98900.0
2012-12-14 13:20:00,15.38,15.39,15.37,15.38,15200.0,14.9831,14.9928,14.9733,14.9831,15200.0
2012-12-14 13:30:00,15.38,15.39,15.37,15.38,29600.0,14.9831,14.9928,14.9733,14.9831,29600.0
2012-12-14 13:40:00,15.37,15.39,15.36,15.38,51700.0,14.9733,14.9928,14.9636,14.9831,51700.0
2012-12-14 13:50:00,15.39,15.39,15.38,15.39,7200.0,14.9928,14.9928,14.9831,14.9928,7200.0
2012-12-14 14:00:00,15.38,15.39,15.09,15.37,27500.0,14.9831,14.9928,14.7006,14.9733,27500.0
2012-12-14 14:10:00,15.37,15.37,15.35,15.37,81300.0,14.9733,14.9733,14.9538,14.9733,81300.0
2012-12-14 14:20:00,15.37,15.37,15.29,15.29,81500.0,14.9733,14.9733,14.8954,14.8954,81500.0
2012-12-14 14:30:00,15.29,15.29,15.27,15.27,75800.0,14.8954,14.8954,14.8759,14.8759,75800.0
2012-12-14 14:40:00,15.28,15.28,15.25,15.28,86200.0,14.8856,14.8856,14.8564,14.8856,86200.0
2012-12-14 14:50:00,15.28,15.32,15.27,15.29,93100.0,14.8856,14.9246,14.8759,14.8954,93100.0
2012-12-14 15:00:00,15.3,15.32,15.28,15.29,98700.0,14.9051,14.9246,14.8856,14.8954,98700.0
2012-12-14 15:10:00,15.29,15.31,15.29,15.3,49900.0,14.8954,14.9149,14.8954,14.9051,49900.0
2012-12-14 15:20:00,15.3,15.31,15.29,15.3,71200.0,14.9051,14.9149,14.8954,14.9051,71200.0
2012-12-14 15:30:00,15.31,15.33,15.3,15.32,118900.0,14.9149,14.9344,14.9051,14.9246,118900.0
2012-12-14 15:40:00,15.32,15.33,15.29,15.29,240600.0,14.9246,14.9344,14.8954,14.8954,240600.0
2012-12-14 15:50:00,15.29,15.31,15.27,15.3,407900.0,14.8954,14.9149,14.8759,14.9051,407900.0
2012-12-17 09:30:00,15.3,15.35,15.27,15.3,86900.0,14.9051,14.9538,14.8759,14.9051,86900.0
2012-12-17 09:40:00,15.3,15.32,15.28,15.29,86700.0,14.9051,14.9246,14.8856,14.8954,86700.0
2012-12-17 09:50:00,15.29,15.36,15.29,15.34,120200.0,14.8954,14.9636,14.8954,14.9441,120200.0
2012-12-17 10:00:00,15.33,15.36,15.28,15.29,127600.0,14.9344,14.9636,14.8856,14.8954,127600.0
2012-12-17 10:10:00,15.29,15.3,15.23,15.24,197300.0,14.8954,14.9051,14.8369,14.8467,197300.0
2012-12-17 10:20:00,15.24,15.27,15.24,15.26,51900.0,14.8467,14.8759,14.8467,14.8662,51900.0
2012-12-17 10:30:00,15.26,15.31,15.26,15.3,50900.0,14.8662,14.9149,14.8662,14.9051,50900.0
2012-12-17 10:40:00,15.31,15.31,15.28,15.29,78700.0,14.9149,14.9149,14.8856,14.8954,78700.0
2012-12-17 10:50:00,15.29,15.32,15.27,15.3,115500.0,14.8954,14.9246,14.8759,14.9051,115500.0
2012-12-17 11:00:00,15.3,15.33,15.29,15.32,46800.0,14.9051,14.9344,14.8954,14.9246,46800.0
2012-12-17 11:10:00,15.33,15.33,15.25,15.28,81500.0,14.9344,14.9344,14.8564,14.8856,81500.0
2012-12-17 11:20:00,15.28,15.29,15.26,15.27,216800.0,14.8856,14.8954,14.8662,14.8759,216800.0
2012-12-17 11:30:00,15.27,15.38,15.26,15.38,170600.0,14.8759,14.9831,14.8662,14.9831,170600.0
2012-12-17 11:40:00,15.38,15.44,15.38,15.42,60100.0,14.9831,15.0415,14.9831,15.022,60100.0
2012-12-17 11:50:00,15.42,15.43,15.38,15.38,89500.0,15.022,15.0318,14.9831,14.9831,89500.0
2012-12-17 12:00:00,15.38,15.38,15.32,15.37,128800.0,14.9831,14.9831,14.9246,14.9733,128800.0
2012-12-17 12:10:00,15.37,15.37,15.32,15.35,138500.0,14.9733,14.9733,14.9246,14.9538,138500.0
2012-12-17 12:20:00,15.36,15.45,15.36,15.41,72200.0,14.9636,15.0513,14.9636,15.0123,72200.0
2012-12-17 12:30:00,15.41,15.47,15.39,15.46,148500.0,15.0123,15.0707,14.9928,15.061,148500.0
2012-12-17 12:40:00,15.46,15.47,15.41,15.41,25600.0,15.061,15.0707,15.0123,15.0123,25600.0
2012-12-17 12:50:00,15.41,15.41,15.38,15.39,15600.0,15.0123,15.0123,14.9831,14.9928,15600.0
2012-12-17 13:00:00,15.38,15.39,15.35,15.35,26600.0,14.9831,14.9928,14.9538,14.9538,26600.0
2012-12-17 13:10:00,15.35,15.36,15.32,15.33,55000.0,14.9538,14.9636,14.9246,14.9344,55000.0
2012-12-17 13:20:00,15.32,15.33,15.29,15.32,52900.0,14.9246,14.9344,14.8954,14.9246,52900.0
2012-12-17 13:30:00,15.33,15.35,15.31,15.34,40300.0,14.9344,14.9538,14.9149,14.9441,40300.0
2012-12-17 13:40:00,15.34,15.38,15.34,15.37,62100.0,14.9441,14.9831,14.9441,14.9733,62100.0
2012-12-17 13:50:00,15.37,15.37,15.34,15.37,83500.0,14.9733,14.9733,14.9441,14.9733,83500.0
2012-12-17 14:00:00,15.36,15.41,15.35,15.37,97500.0,14.9636,15.0123,14.9538,14.9733,97500.0
2012-12-17 14:10:00,15.37,15.37,15.33,15.35,87200.0,14.9733,14.9733,14.9344,14.9538,87200.0
2012-12-17 14:20:00,15.35,15.37,15.32,15.32,204400.0,14.9538,14.9733,14.9246,14.9246,204400.0
2012-12-17 14:30:00,15.32,15.32,15.26,15.28,87000.0,14.9246,14.9246,14.8662,14.8856,87000.0
2012-12-17 14:40:00,15.28,15.29,15.23,15.24,59700.0,14.8856,14.8954,14.8369,14.8467,59700.0
2012-12-17 14:50:00,15.23,15.24,15.21,15.22,69700.0,14.8369,14.8467,14.8175,14.8272,69700.0
2012-12-17 15:00:00,15.21,15.31,15.21,15.31,90700.0,14.8175,14.9149,14.8175,14.9149,90700.0
2012-12-17 15:10:00,15.31,15.31,15.28,15.29,55700.0,14.9149,14.9149,14.8856,14.8954,55700.0
2012-12-17 15:20:00,15.28,15.32,15.28,15.3,209100.0,14.8856,14.9246,14.8856,14.9051,209100.0
2012-12-17 15:30:00,15.3,15.37,15.3,15.34,251000.0,14.9051,14.9733,14.9051,14.9441,251000.0
2012-12-17 15:40:00,15.35,15.35,15.34,15.34,80400.0,14.9538,14.9538,14.9441,14.9441,80400.0
2012-12-17 15:50:00,15.35,15.43,15.35,15.42,444500.0,14.9538,15.0318,14.9538,15.022,444500.0
2012-12-18 09:30:00,15.37,15.41,15.31,15.41,157900.0,14.9733,15.0123,14.9149,15.0123,157900.0
2012-12-18 09:40:00,15.41,15.42,15.4,15.42,85500.0,15.0123,15.022,15.0026,15.022,85500.0
2012-12-18 09:50:00,15.42,15.5,15.41,15.45,241000.0,15.022,15.1,15.0123,15.0513,241000.0
2012-12-18 10:00:00,15.45,15.45,15.27,15.28,290700.0,15.0513,15.0513,14.8759,14.8856,290700.0
2012-12-18 10:10:00,15.28,15.32,15.25,15.29,118400.0,14.8856,14.9246,14.8564,14.8954,118400.0
2012-12-18 10:20:00,15.28,15.31,15.24,15.25,114700.0,14.8856,14.9149,14.8467,14.8564,114700.0
2012-12-18 10:30:00,15.25,15.26,15.18,15.21,131900.0,14.8564,14.8662,14.7882,14.8175,131900.0
2012-12-18 10:40:00,15.22,15.22,15.18,15.2,103300.0,14.8272,14.8272,14.7882,14.8077,103300.0
2012-12-18 10:50:00,15.2,15.23,15.18,15.22,124900.0,14.8077,14.8369,14.7882,14.8272,124900.0
2012-12-18 11:00:00,15.21,15.22,15.13,15.13,143600.0,14.8175,14.8272,14.7395,14.7395,143600.0
2012-12-18 11:10:00,15.13,15.18,15.11,15.18,114600.0,14.7395,14.7882,14.72,14.7882,114600.0
2012-12-18 11:20:00,15.17,15.17,15.13,15.14,79100.0,14.7785,14.7785,14.7395,14.7493,79100.0
2012-12-18 11:30:00,15.14,15.15,15.13,15.14,56400.0,14.7493,14.759,14.7395,14.7493,56400.0
2012-12-18 11:40:00,15.14,15.15,15.01,15.01,436500.0,14.7493,14.759,14.6226,14.6226,436500.0
2012-12-18 11:50:00,15.01,15.02,14.99,14.99,58900.0,14.6226,14.6324,14.6031,14.6031,58900.0
2012-12-18 12:00:00,15.0,15.0,14.98,14.98,174700.0,14.6129,14.6129,14.5934,14.5934,174700.0
2012-12-18 12:10:00,14.98,15.0,14.96,14.98,128100.0,14.5934,14.6129,14.5739,14.5934,128100.0
2012-12-18 12:20:00,14.98,15.0,14.92,14.92,103500.0,14.5934,14.6129,14.5349,14.5349,103500.0
2012-12-18 12:30:00,14.93,15.0,14.9,15.0,209900.0,14.5447,14.6129,14.5155,14.6129,209900.0
2012-12-18 12:40:00,15.0,15.01,14.96,14.98,124000.0,14.6129,14.6226,14.5739,14.5934,124000.0
2012-12-18 12:50:00,14.97,14.98,14.96,14.96,78400.0,14.5836,14.5934,14.5739,14.5739,78400.0
2012-12-18 13:00:00,14.96,14.98,14.96,14.98,57200.0,14.5739,14.5934,14.5739,14.5934,57200.0
2012-12-18 13:10:00,14.97,14.99,14.84,14.84,165500.0,14.5836,14.6031,14.457,14.457,165500.0
2012-12-18 13:20:00,14.84,14.85,14.77,14.79,195300.0,14.457,14.4667,14.3888,14.4083,195300.0
2012-12-18 13:30:00,14.79,14.86,14.78,14.82,239800.0,14.4083,14.4765,14.3986,14.4375,239800.0
2012-12-18 13:40:00,14.83,14.86,14.82,14.86,178500.0,14.4473,14.4765,14.4375,14.4765,178500.0
2012-12-18 13:50:00,14.86,14.91,14.84,14.89,331400.0,14.4765,14.5252,14.457,14.5057,331400.0
2012-12-18 14:00:00,14.89,14.9,14.86,14.86,152500.0,14.5057,14.5155,14.4765,14.4765,152500.0
2012-12-18 14:10:00,14.86,14.9,14.85,14.87,291200.0,14.4765,14.5155,14.4667,14.4862,291200.0
2012-12-18 14:20:00,14.87,14.88,14.84,14.86,45500.0,14.4862,14.496,14.457,14.4765,45500.0
2012-12-18 14:30:00,14.86,14.86,14.8,14.83,185700.0,14.4765,14.4765,14.418,14.4473,185700.0
2012-12-18 14:40:00,14.84,14.85,14.83,14.83,75400.0,14.457,14.4667,14.4473,14.4473,75400.0
2012-12-18 14:50:00,14.83,14.84,14.81,14.82,58600.0,14.4473,14.457,14.4278,14.4375,58600.0
2012-12-18 15:00:00,14.82,14.85,14.8,14.84,182100.0,14.4375,14.4667,14.418,14.457,182100.0
2012-12-18 15:10:00,14.84,14.86,14.82,14.85,128200.0,14.457,14.4765,14.4375,14.4667,128200.0
2012-12-18 15:20:00,14.85,14.87,14.8,14.8,129200.0,14.4667,14.4862,14.418,14.418,129200.0
2012-12-18 15:30:00,14.8,14.94,14.8,14.94,271800.0,14.418,14.5544,14.418,14.5544,271800.0
2012-12-18 15:40:00,14.93,14.94,14.85,14.86,299000.0,14.5447,14.5544,14.4667,14.4765,299000.0
2012-12-18 15:50:00,14.86,14.91,14.86,14.91,605900.0,14.4765,14.5252,14.4765,14.5252,605900.0
2012-12-19 09:30:00,15.0,15.08,14.93,15.04,122200.0,14.6129,14.6908,14.5447,14.6518,122200.0
2012-12-19 09:40:00,15.05,15.06,14.93,14.93,88300.0,14.6616,14.6713,14.5447,14.5447,88300.0
2012-12-19 09:50:00,14.93,14.93,14.78,14.78,111800.0,14.5447,14.5447,14.3986,14.3986,111800.0
2012-12-19 10:00:00,14.78,14.85,14.76,14.84,102700.0,14.3986,14.4667,14.3791,14.457,102700.0
2012-12-19 10:10:00,14.84,14.84,14.76,14.79,58900.0,14.457,14.457,14.3791,14.4083,58900.0
2012-12-19 10:20:00,14.79,14.81,14.75,14.79,100400.0,14.4083,14.4278,14.3693,14.4083,100400.0
2012-12-19 10:30:00,14.79,14.8,14.74,14.76,109500.0,14.4083,14.418,14.3596,14.3791,109500.0
2012-12-19 10:40:00,14.76,14.78,14.73,14.77,122000.0,14.3791,14.3986,14.3498,14.3888,122000.0
2012-12-19 10:50:00,14.77,14.77,14.71,14.71,73300.0,14.3888,14.3888,14.3304,14.3304,73300.0
2012-12-19 11:00:00,14.71,14.72,14.64,14.69,152800.0,14.3304,14.3401,14.2622,14.3109,152800.0
2012-12-19 11:10:00,14.69,14.7,14.62,14.62,144700.0,14.3109,14.3206,14.2427,14.2427,144700.0
2012-12-19 11:20:00,14.62,14.66,14.49,14.51,315800.0,14.2427,14.2816,14.116,14.1355,315800.0
2012-12-19 11:30:00,14.52,14.6,14.51,14.58,182700.0,14.1453,14.2232,14.1355,14.2037,182700.0
2012-12-19 11:40:00,14.58,14.59,14.49,14.5,85300.0,14.2037,14.2135,14.116,14.1258,85300.0
2012-12-19 11:50:00,14.5,14.52,14.46,14.47,99400.0,14.1258,14.1453,14.0868,14.0966,99400.0
2012-12-19 12:00:00,14.47,14.5,14.45,14.48,123100.0,14.0966,14.1258,14.0771,14.1063,123100.0
2012-12-19 12:10:00,14.48,14.56,14.46,14.56,128800.0,14.1063,14.1842,14.0868,14.1842,128800.0
2012-12-19 12:20:00,14.56,14.58,14.55,14.57,122200.0,14.1842,14.2037,14.1745,14.194,122200.0
2012-12-19 12:30:00,14.56,14.58,14.55,14.57,96800.0,14.1842,14.2037,14.1745,14.194,96800.0
2012-12-19 12:40:00,14.56,14.61,14.56,14.6,108300.0,14.1842,14.2329,14.1842,14.2232,108300.0
2012-12-19 12:50:00,14.59,14.61,14.55,14.55,65400.0,14.2135,14.2329,14.1745,14.1745,65400.0
2012-12-19 13:00:00,14.56,14.57,14.55,14.57,54900.0,14.1842,14.194,14.1745,14.194,54900.0
2012-12-19 13:10:00,14.57,14.58,14.55,14.57,75700.0,14.194,14.2037,14.1745,14.194,75700.0
2012-12-19 13:20:00,14.57,14.58,14.55,14.57,64200.0,14.194,14.2037,14.1745,14.194,64200.0
2012-12-19 13:30:00,14.57,14.57,14.55,14.56,34900.0,14.194,14.194,14.1745,14.1842,34900.0
2012-12-19 13:40:00,14.56,14.56,14.46,14.53,244800.0,14.1842,14.1842,14.0868,14.155,244800.0
2012-12-19 13:50:00,14.53,14.55,14.52,14.55,78300.0,14.155,14.1745,14.1453,14.1745,78300.0
2012-12-19 14:00:00,14.54,14.55,14.5,14.51,108600.0,14.1647,14.1745,14.1258,14.1355,108600.0
2012-12-19 14:10:00,14.5,14.51,14.45,14.46,214000.0,14.1258,14.1355,14.0771,14.0868,214000.0
2012-12-19 14:20:00,14.46,14.47,14.46,14.47,56400.0,14.0868,14.0966,14.0868,14.0966,56400.0
2012-12-19 14:30:00,14.46,14.47,14.39,14.4,309500.0,14.0868,14.0966,14.0186,14.0284,309500.0
2012-12-19 14:40:00,14.4,14.4,14.36,14.38,163600.0,14.0284,14.0284,13.9894,14.0089,163600.0
2012-12-19 14:50:00,14.38,14.47,14.38,14.47,101800.0,14.0089,14.0966,14.0089,14.0966,101800.0
2012-12-19 15:00:00,14.48,14.5,14.43,14.45,166400.0,14.1063,14.1258,14.0576,14.0771,166400.0
2012-12-19 15:10:00,14.45,14.46,14.41,14.42,240100.0,14.0771,14.0868,14.0381,14.0478,240100.0
2012-12-19 15:20:00,14.42,14.43,14.41,14.43,74800.0,14.0478,14.0576,14.0381,14.0576,74800.0
2012-12-19 15:30:00,14.43,14.49,14.42,14.49,246100.0,14.0576,14.116,14.0478,14.116,246100.0
2012-12-19 15:40:00,14.48,14.5,14.46,14.46,263600.0,14.1063,14.1258,14.0868,14.0868,263600.0
2012-12-19 15:50:00,14.47,14.47,14.39,14.4,610800.0,14.0966,14.0966,14.0186,14.0284,610800.0
2012-12-20 09:30:00,14.46,14.46,14.16,14.17,280900.0,14.0868,14.0868,13.7946,13.8043,280900.0
2012-12-20 09:40:00,14.18,14.19,14.07,14.15,317100.0,13.814,13.8238,13.7069,13.7848,317100.0
2012-12-20 09:50:00,14.15,14.18,13.98,14.01,309800.0,13.7848,13.814,13.6192,13.6484,309800.0
2012-12-20 10:00:00,14.02,14.1,14.02,14.06,130000.0,13.6582,13.7361,13.6582,13.6971,130000.0
2012-12-20 10:10:00,14.06,14.07,13.97,13.98,194800.0,13.6971,13.7069,13.6095,13.6192,194800.0
2012-12-20 10:20:00,13.98,13.98,13.87,13.89,683600.0,13.6192,13.6192,13.512,13.5315,683600.0
2012-12-20 10:30:00,13.88,13.94,13.76,13.89,512600.0,13.5218,13.5802,13.4049,13.5315,512600.0
2012-12-20 10:40:00,13.88,14.0,13.84,13.91,397700.0,13.5218,13.6387,13.4828,13.551,397700.0
2012-12-20 10:50:00,13.9,13.96,13.87,13.96,150500.0,13.5413,13.5997,13.512,13.5997,150500.0
2012-12-20 11:00:00,13.95,13.98,13.95,13.95,99000.0,13.59,13.6192,13.59,13.59,99000.0
2012-12-20 11:10:00,13.95,13.99,13.94,13.99,145300.0,13.59,13.6289,13.5802,13.6289,145300.0
2012-12-20 11:20:00,13.99,14.04,13.99,13.99,232200.0,13.6289,13.6777,13.6289,13.6289,232200.0
2012-12-20 11:30:00,14.0,14.1,14.0,14.08,222300.0,13.6387,13.7361,13.6387,13.7166,222300.0
2012-12-20 11:40:00,14.08,14.09,14.03,14.03,71400.0,13.7166,13.7264,13.6679,13.6679,71400.0
2012-12-20 11:50:00,14.03,14.06,14.02,14.02,85200.0,13.6679,13.6971,13.6582,13.6582,85200.0
2012-12-20 12:00:00,14.03,14.05,14.0,14.04,74300.0,13.6679,13.6874,13.6387,13.6777,74300.0
2012-12-20 12:10:00,14.04,14.05,13.96,13.98,94200.0,13.6777,13.6874,13.5997,13.6192,94200.0
2012-12-20 12:20:00,13.99,14.1,13.98,14.1,178200.0,13.6289,13.7361,13.6192,13.7361,178200.0
2012-12-20 12:30:00,14.1,14.12,14.09,14.12,60100.0,13.7361,13.7556,13.7264,13.7556,60100.0
2012-12-20 12:40:00,14.11,14.12,14.04,14.04,63900.0,13.7458,13.7556,13.6777,13.6777,63900.0
2012-12-20 12:50:00,14.05,14.08,14.03,14.08,85600.0,13.6874,13.7166,13.6679,13.7166,85600.0
2012-12-20 13:00:00,14.09,14.12,14.07,14.11,53200.0,13.7264,13.7556,13.7069,13.7458,53200.0
2012-12-20 13:10:00,14.12,14.13,14.06,14.06,96400.0,13.7556,13.7653,13.6971,13.6971,96400.0
2012-12-20 13:20:00,14.05,14.07,14.02,14.05,93600.0,13.6874,13.7069,13.6582,13.6874,93600.0
2012-12-20 13:30:00,14.05,14.05,13.99,14.03,123600.0,13.6874,13.6874,13.6289,13.6679,123600.0
2012-12-20 13:40:00,14.02,14.06,14.01,14.04,79300.0,13.6582,13.6971,13.6484,13.6777,79300.0
2012-12-20 13:50:00,14.04,14.04,14.0,14.0,60500.0,13.6777,13.6777,13.6387,13.6387,60500.0
2012-12-20 14:00:00,14.0,14.01,13.93,13.93,268100.0,13.6387,13.6484,13.5705,13.5705,268100.0
2012-12-20 14:10:00,13.93,13.97,13.91,13.96,109500.0,13.5705,13.6095,13.551,13.5997,109500.0
2012-12-20 14:20:00,13.96,13.96,13.94,13.94,51900.0,13.5997,13.5997,13.5802,13.5802,51900.0
2012-12-20 14:30:00,13.94,14.0,13.94,14.0,105400.0,13.5802,13.6387,13.5802,13.6387,105400.0
2012-12-20 14:40:00,14.0,14.01,13.98,13.99,167800.0,13.6387,13.6484,13.6192,13.6289,167800.0
2012-12-20 14:50:00,14.0,14.0,13.97,13.97,127300.0,13.6387,13.6387,13.6095,13.6095,127300.0
2012-12-20 15:00:00,13.97,14.0,13.96,13.99,239300.0,13.6095,13.6387,13.5997,13.6289,239300.0
2012-12-20 15:10:00,13.99,14.0,13.98,13.99,200200.0,13.6289,13.6387,13.6192,13.6289,200200.0
2012-12-20 15:20:00,13.99,14.01,13.97,13.97,327400.0,13.6289,13.6484,13.6095,13.6095,327400.0
2012-12-20 15:30:00,13.98,14.0,13.94,13.99,373500.0,13.6192,13.6387,13.5802,13.6289,373500.0
2012-12-20 15:40:00,13.99,14.0,13.93,13.94,363900.0,13.6289,13.6387,13.5705,13.5802,363900.0
2012-12-20 15:50:00,13.94,13.96,13.9,13.96,612800.0,13.5802,13.5997,13.5413,13.5997,612800.0
2012-12-21 09:30:00,13.7,13.74,13.47,13.49,1231300.0,13.3464,13.3854,13.1224,13.1418,1231300.0
2012-12-21 09:40:00,13.49,13.71,13.49,13.65,434200.0,13.1418,13.3562,13.1418,13.2977,434200.0
2012-12-21 09:50:00,13.64,13.65,13.48,13.54,122300.0,13.288,13.2977,13.1321,13.1906,122300.0
2012-12-21 10:00:00,13.55,13.55,13.48,13.48,125200.0,13.2003,13.2003,13.1321,13.1321,125200.0
2012-12-21 10:10:00,13.48,13.52,13.43,13.5,143200.0,13.1321,13.1711,13.0834,13.1516,143200.0
2012-12-21 10:20:00,13.5,13.51,13.46,13.47,106600.0,13.1516,13.1613,13.1126,13.1224,106600.0
2012-12-21 10:30:00,13.47,13.51,13.42,13.44,140200.0,13.1224,13.1613,13.0737,13.0931,140200.0
2012-12-21 10:40:00,13.44,13.51,13.41,13.51,146500.0,13.0931,13.1613,13.0639,13.1613,146500.0
2012-12-21 10:50:00,13.51,13.57,13.5,13.56,199400.0,13.1613,13.2198,13.1516,13.21,199400.0
2012-12-21 11:00:00,13.55,13.61,13.53,13.61,210100.0,13.2003,13.2587,13.1808,13.2587,210100.0
2012-12-21 11:10:00,13.61,13.62,13.58,13.59,169900.0,13.2587,13.2685,13.2295,13.2393,169900.0
2012-12-21 11:20:00,13.59,13.64,13.58,13.62,115800.0,13.2393,13.288,13.2295,13.2685,115800.0
2012-12-21 11:30:00,13.61,13.63,13.54,13.59,119400.0,13.2587,13.2782,13.1906,13.2393,119400.0
2012-12-21 11:40:00,13.59,13.62,13.56,13.62,59200.0,13.2393,13.2685,13.21,13.2685,59200.0
2012-12-21 11:50:00,13.62,13.63,13.6,13.62,51300.0,13.2685,13.2782,13.249,13.2685,51300.0
2012-12-21 12:00:00,13.62,13.68,13.61,13.68,102900.0,13.2685,13.3269,13.2587,13.3269,102900.0
2012-12-21 12:10:00,13.68,13.69,13.65,13.68,61400.0,13.3269,13.3367,13.2977,13.3269,61400.0
2012-12-21 12:20:00,13.68,13.68,13.65,13.66,62000.0,13.3269,13.3269,13.2977,13.3075,62000.0
2012-12-21 12:30:00,13.66,13.7,13.65,13.67,146800.0,13.3075,13.3464,13.2977,13.3172,146800.0
2012-12-21 12:40:00,13.67,13.72,13.67,13.72,63500.0,13.3172,13.3659,13.3172,13.3659,63500.0
2012-12-21 12:50:00,13.72,13.72,13.66,13.68,128700.0,13.3659,13.3659,13.3075,13.3269,128700.0
2012-12-21 13:00:00,13.68,13.7,13.65,13.65,73500.0,13.3269,13.3464,13.2977,13.2977,73500.0
2012-12-21 13:10:00,13.65,13.67,13.62,13.67,108700.0,13.2977,13.3172,13.2685,13.3172,108700.0
2012-12-21 13:20:00,13.67,13.72,13.66,13.7,181200.0,13.3172,13.3659,13.3075,13.3464,181200.0
2012-12-21 13:30:00,13.7,13.76,13.7,13.76,134600.0,13.3464,13.4049,13.3464,13.4049,134600.0
2012-12-21 13:40:00,13.76,13.79,13.74,13.75,133200.0,13.4049,13.4341,13.3854,13.3951,133200.0
2012-12-21 13:50:00,13.76,13.76,13.71,13.72,134500.0,13.4049,13.4049,13.3562,13.3659,134500.0
2012-12-21 14:00:00,13.73,13.76,13.72,13.74,74500.0,13.3757,13.4049,13.3659,13.3854,74500.0
2012-12-21 14:10:00,13.74,13.75,13.68,13.71,128600.0,13.3854,13.3951,13.3269,13.3562,128600.0
2012-12-21 14:20:00,13.71,13.73,13.69,13.73,109400.0,13.3562,13.3757,13.3367,13.3757,109400.0
2012-12-21 14:30:00,13.73,13.73,13.72,13.72,64200.0,13.3757,13.3757,13.3659,13.3659,64200.0
2012-12-21 14:40:00,13.72,13.77,13.71,13.77,136900.0,13.3659,13.4146,13.3562,13.4146,136900.0
2012-12-21 14:50:00,13.77,13.79,13.76,13.79,95400.0,13.4146,13.4341,13.4049,13.4341,95400.0
2012-12-21 15:00:00,13.78,13.79,13.75,13.75,80300.0,13.4244,13.4341,13.3951,13.3951,80300.0
2012-12-21 15:10:00,13.75,13.78,13.75,13.76,148800.0,13.3951,13.4244,13.3951,13.4049,148800.0
2012-12-21 15:20:00,13.76,13.79,13.76,13.79,116000.0,13.4049,13.4341,13.4049,13.4341,116000.0
2012-12-21 15:30:00,13.79,13.84,13.77,13.84,447900.0,13.4341,13.4828,13.4146,13.4828,447900.0
2012-12-21 15:40:00,13.84,13.86,13.8,13.8,481200.0,13.4828,13.5023,13.4438,13.4438,481200.0
2012-12-21 15:50:00,13.81,13.97,13.8,13.87,2295700.0,13.4536,13.6095,13.4438,13.512,2295700.0
2012-12-24 09:30:00,13.88,14.07,13.87,14.02,207600.0,13.5218,13.7069,13.512,13.6582,207600.0
2012-12-24 09:40:00,14.02,14.03,13.99,14.02,186500.0,13.6582,13.6679,13.6289,13.6582,186500.0
2012-12-24 09:50:00,14.0,14.01,13.98,13.99,90400.0,13.6387,13.6484,13.6192,13.6289,90400.0
2012-12-24 10:00:00,13.99,14.05,13.99,14.03,84200.0,13.6289,13.6874,13.6289,13.6679,84200.0
2012-12-24 10:10:00,14.04,14.06,14.0,14.02,84800.0,13.6777,13.6971,13.6387,13.6582,84800.0
2012-12-24 10:20:00,14.02,14.14,14.02,14.14,110200.0,13.6582,13.7751,13.6582,13.7751,110200.0
2012-12-24 10:30:00,14.11,14.16,14.09,14.11,158600.0,13.7458,13.7946,13.7264,13.7458,158600.0
2012-12-24 10:40:00,14.11,14.2,14.11,14.2,278600.0,13.7458,13.8335,13.7458,13.8335,278600.0
2012-12-24 10:50:00,14.19,14.2,14.14,14.15,132400.0,13.8238,13.8335,13.7751,13.7848,132400.0
2012-12-24 11:00:00,14.14,14.17,14.08,14.08,148200.0,13.7751,13.8043,13.7166,13.7166,148200.0
2012-12-24 11:10:00,14.09,14.12,14.05,14.1,97900.0,13.7264,13.7556,13.6874,13.7361,97900.0
2012-12-24 11:20:00,14.11,14.13,14.09,14.09,93400.0,13.7458,13.7653,13.7264,13.7264,93400.0
2012-12-24 11:30:00,14.1,14.12,14.08,14.08,99500.0,13.7361,13.7556,13.7166,13.7166,99500.0
2012-12-24 11:40:00,14.08,14.09,14.02,14.09,179500.0,13.7166,13.7264,13.6582,13.7264,179500.0
2012-12-24 11:50:00,14.09,14.11,14.04,14.07,163400.0,13.7264,13.7458,13.6777,13.7069,163400.0
2012-12-24 12:00:00,14.07,14.08,14.0,14.01,59900.0,13.7069,13.7166,13.6387,13.6484,59900.0
2012-12-24 12:10:00,14.01,14.01,14.0,14.0,53100.0,13.6484,13.6484,13.6387,13.6387,53100.0
2012-12-24 12:20:00,14.0,14.06,14.0,14.06,113200.0,13.6387,13.6971,13.6387,13.6971,113200.0
2012-12-24 12:30:00,14.06,14.1,14.05,14.05,123300.0,13.6971,13.7361,13.6874,13.6874,123300.0
2012-12-24 12:40:00,14.06,14.15,14.05,14.13,170400.0,13.6971,13.7848,13.6874,13.7653,170400.0
2012-12-24 12:50:00,14.12,14.13,14.1,14.12,160300.0,13.7556,13.7653,13.7361,13.7556,160300.0
2012-12-26 09:30:00,14.17,14.22,14.09,14.21,123900.0,13.8043,13.853,13.7264,13.8433,123900.0
2012-12-26 09:40:00,14.21,14.25,14.21,14.22,47900.0,13.8433,13.8822,13.8433,13.853,47900.0
2012-12-26 09:50:00,14.22,14.24,14.12,14.17,271800.0,13.853,13.8725,13.7556,13.8043,271800.0
2012-12-26 10:00:00,14.17,14.26,14.17,14.24,82400.0,13.8043,13.892,13.8043,13.8725,82400.0
2012-12-26 10:10:00,14.24,14.25,14.22,14.25,57400.0,13.8725,13.8822,13.853,13.8822,57400.0
2012-12-26 10:20:00,14.25,14.26,14.18,14.24,89900.0,13.8822,13.892,13.814,13.8725,89900.0
2012-12-26 10:30:00,14.24,14.24,14.18,14.18,36400.0,13.8725,13.8725,13.814,13.814,36400.0
2012-12-26 10:40:00,14.18,14.24,14.17,14.24,65600.0,13.814,13.8725,13.8043,13.8725,65600.0
2012-12-26 10:50:00,14.24,14.25,14.2,14.21,69800.0,13.8725,13.8822,13.8335,13.8433,69800.0
2012-12-26 11:00:00,14.21,14.23,14.17,14.18,130800.0,13.8433,13.8627,13.8043,13.814,130800.0
2012-12-26 11:10:00,14.18,14.18,14.14,14.14,52200.0,13.814,13.814,13.7751,13.7751,52200.0
2012-12-26 11:20:00,14.15,14.15,14.1,14.11,66600.0,13.7848,13.7848,13.7361,13.7458,66600.0
2012-12-26 11:30:00,14.11,14.15,14.06,14.06,74300.0,13.7458,13.7848,13.6971,13.6971,74300.0
2012-12-26 11:40:00,14.06,14.17,14.06,14.17,80900.0,13.6971,13.8043,13.6971,13.8043,80900.0
2012-12-26 11:50:00,14.17,14.17,14.15,14.16,65000.0,13.8043,13.8043,13.7848,13.7946,65000.0
2012-12-26 12:00:00,14.15,14.18,14.15,14.17,79600.0,13.7848,13.814,13.7848,13.8043,79600.0
2012-12-26 12:10:00,14.17,14.17,14.14,14.16,50900.0,13.8043,13.8043,13.7751,13.7946,50900.0
2012-12-26 12:20:00,14.15,14.17,14.13,14.14,52500.0,13.7848,13.8043,13.7653,13.7751,52500.0
2012-12-26 12:30:00,14.14,14.16,14.13,14.15,42800.0,13.7751,13.7946,13.7653,13.7848,42800.0
2012-12-26 12:40:00,14.16,14.16,14.14,14.14,21400.0,13.7946,13.7946,13.7751,13.7751,21400.0
2012-12-26 12:50:00,14.15,14.17,14.14,14.15,62600.0,13.7848,13.8043,13.7751,13.7848,62600.0
2012-12-26 13:00:00,14.15,14.16,14.13,14.14,64700.0,13.7848,13.7946,13.7653,13.7751,64700.0
2012-12-26 13:10:00,14.14,14.16,14.14,14.16,46100.0,13.7751,13.7946,13.7751,13.7946,46100.0
2012-12-26 13:20:00,14.16,14.16,14.11,14.12,41500.0,13.7946,13.7946,13.7458,13.7556,41500.0
2012-12-26 13:30:00,14.12,14.14,14.12,14.14,53100.0,13.7556,13.7751,13.7556,13.7751,53100.0
2012-12-26 13:40:00,14.13,14.15,14.13,14.14,56200.0,13.7653,13.7848,13.7653,13.7751,56200.0
2012-12-26 13:50:00,14.14,14.16,14.13,14.15,47300.0,13.7751,13.7946,13.7653,13.7848,47300.0
2012-12-26 14:00:00,14.15,14.19,14.15,14.18,107100.0,13.7848,13.8238,13.7848,13.814,107100.0
2012-12-26 14:10:00,14.19,14.25,14.18,14.25,97000.0,13.8238,13.8822,13.814,13.8822,97000.0
2012-12-26 14:20:00,14.24,14.25,14.16,14.18,80300.0,13.8725,13.8822,13.7946,13.814,80300.0
2012-12-26 14:30:00,14.18,14.21,14.17,14.21,86100.0,13.814,13.8433,13.8043,13.8433,86100.0
2012-12-26 14:40:00,14.21,14.21,14.17,14.2,70100.0,13.8433,13.8433,13.8043,13.8335,70100.0
2012-12-26 14:50:00,14.2,14.24,14.19,14.21,93300.0,13.8335,13.8725,13.8238,13.8433,93300.0
2012-12-26 15:00:00,14.2,14.21,14.19,14.2,34300.0,13.8335,13.8433,13.8238,13.8335,34300.0
2012-12-26 15:10:00,14.2,14.22,14.19,14.21,76600.0,13.8335,13.853,13.8238,13.8433,76600.0
2012-12-26 15:20:00,14.21,14.23,14.17,14.22,171100.0,13.8433,13.8627,13.8043,13.853,171100.0
2012-12-26 15:30:00,14.21,14.22,14.18,14.2,171400.0,13.8433,13.853,13.814,13.8335,171400.0
2012-12-26 15:40:00,14.2,14.2,14.19,14.2,127300.0,13.8335,13.8335,13.8238,13.8335,127300.0
2012-12-26 15:50:00,14.2,14.2,14.16,14.17,262100.0,13.8335,13.8335,13.7946,13.8043,262100.0
2012-12-27 09:30:00,14.09,14.24,14.04,14.19,202500.0,13.7264,13.8725,13.6777,13.8238,202500.0
2012-12-27 09:40:00,14.18,14.22,14.11,14.21,80400.0,13.814,13.853,13.7458,13.8433,80400.0
2012-12-27 09:50:00,14.21,14.25,14.2,14.21,82500.0,13.8433,13.8822,13.8335,13.8433,82500.0
2012-12-27 10:00:00,14.21,14.21,14.17,14.2,78000.0,13.8433,13.8433,13.8043,13.8335,78000.0
2012-12-27 10:10:00,14.2,14.23,14.08,14.09,118500.0,13.8335,13.8627,13.7166,13.7264,118500.0
2012-12-27 10:20:00,14.1,14.16,14.07,14.1,103500.0,13.7361,13.7946,13.7069,13.7361,103500.0
2012-12-27 10:30:00,14.1,14.14,14.09,14.11,110200.0,13.7361,13.7751,13.7264,13.7458,110200.0
2012-12-27 10:40:00,14.11,14.14,14.11,14.14,79700.0,13.7458,13.7751,13.7458,13.7751,79700.0
2012-12-27 10:50:00,14.14,14.17,14.11,14.16,85500.0,13.7751,13.8043,13.7458,13.7946,85500.0
2012-12-27 11:00:00,14.15,14.17,14.11,14.13,71200.0,13.7848,13.8043,13.7458,13.7653,71200.0
2012-12-27 11:10:00,14.12,14.12,14.04,14.05,44000.0,13.7556,13.7556,13.6777,13.6874,44000.0
2012-12-27 11:20:00,14.06,14.06,14.0,14.0,55200.0,13.6971,13.6971,13.6387,13.6387,55200.0
2012-12-27 11:30:00,14.01,14.02,13.99,13.99,23400.0,13.6484,13.6582,13.6289,13.6289,23400.0
2012-12-27 11:40:00,14.0,14.01,13.93,13.94,75100.0,13.6387,13.6484,13.5705,13.5802,75100.0
2012-12-27 11:50:00,13.94,13.98,13.93,13.95,83600.0,13.5802,13.6192,13.5705,13.59,83600.0
2012-12-27 12:00:00,13.96,13.97,13.93,13.95,55400.0,13.5997,13.6095,13.5705,13.59,55400.0
2012-12-27 12:10:00,13.95,13.97,13.93,13.94,59000.0,13.59,13.6095,13.5705,13.5802,59000.0
2012-12-27 12:20:00,13.94,13.96,13.9,13.91,48300.0,13.5802,13.5997,13.5413,13.551,48300.0
2012-12-27 12:30:00,13.9,13.93,13.85,13.86,164200.0,13.5413,13.5705,13.4926,13.5023,164200.0
2012-12-27 12:40:00,13.86,13.86,13.81,13.82,68400.0,13.5023,13.5023,13.4536,13.4633,68400.0
2012-12-27 12:50:00,13.81,13.82,13.78,13.81,72400.0,13.4536,13.4633,13.4244,13.4536,72400.0
2012-12-27 13:00:00,13.81,13.87,13.79,13.87,50300.0,13.4536,13.512,13.4341,13.512,50300.0
2012-12-27 13:10:00,13.87,13.93,13.86,13.9,42200.0,13.512,13.5705,13.5023,13.5413,42200.0
2012-12-27 13:20:00,13.91,13.91,13.85,13.85,45200.0,13.551,13.551,13.4926,13.4926,45200.0
2012-12-27 13:30:00,13.86,13.94,13.85,13.93,87800.0,13.5023,13.5802,13.4926,13.5705,87800.0
2012-12-27 13:40:00,13.93,13.97,13.92,13.94,58900.0,13.5705,13.6095,13.5607,13.5802,58900.0
2012-12-27 13:50:00,13.93,13.96,13.93,13.96,48700.0,13.5705,13.5997,13.5705,13.5997,48700.0
2012-12-27 14:00:00,13.95,13.97,13.93,13.95,103700.0,13.59,13.6095,13.5705,13.59,103700.0
2012-12-27 14:10:00,13.96,14.01,13.95,13.99,84500.0,13.5997,13.6484,13.59,13.6289,84500.0
2012-12-27 14:20:00,13.99,14.05,13.99,14.02,87100.0,13.6289,13.6874,13.6289,13.6582,87100.0
2012-12-27 14:30:00,14.01,14.02,13.95,13.95,76800.0,13.6484,13.6582,13.59,13.59,76800.0
2012-12-27 14:40:00,13.95,14.08,13.95,14.05,242500.0,13.59,13.7166,13.59,13.6874,242500.0
2012-12-27 14:50:00,14.04,14.05,14.0,14.0,113400.0,13.6777,13.6874,13.6387,13.6387,113400.0
2012-12-27 15:00:00,14.01,14.06,13.98,14.03,151400.0,13.6484,13.6971,13.6192,13.6679,151400.0
2012-12-27 15:10:00,14.03,14.05,14.02,14.03,54400.0,13.6679,13.6874,13.6582,13.6679,54400.0
2012-12-27 15:20:00,14.03,14.09,14.03,14.05,95300.0,13.6679,13.7264,13.6679,13.6874,95300.0
2012-12-27 15:30:00,14.05,14.1,14.04,14.05,200400.0,13.6874,13.7361,13.6777,13.6874,200400.0
2012-12-27 15:40:00,14.05,14.06,14.04,14.06,169300.0,13.6874,13.6971,13.6777,13.6971,169300.0
2012-12-27 15:50:00,14.06,14.07,14.01,14.02,333300.0,13.6971,13.7069,13.6484,13.6582,333300.0
2012-12-28 09:30:00,13.88,13.91,13.79,13.81,84700.0,13.5218,13.551,13.4341,13.4536,84700.0
2012-12-28 09:40:00,13.81,13.94,13.81,13.9,63700.0,13.4536,13.5802,13.4536,13.5413,63700.0
2012-12-28 09:50:00,13.89,13.96,13.88,13.94,38500.0,13.5315,13.5997,13.5218,13.5802,38500.0
2012-12-28 10:00:00,13.94,14.01,13.93,13.96,43300.0,13.5802,13.6484,13.5705,13.5997,43300.0
2012-12-28 10:10:00,13.97,14.0,13.95,13.99,38400.0,13.6095,13.6387,13.59,13.6289,38400.0
2012-12-28 10:20:00,13.99,14.0,13.95,13.97,37300.0,13.6289,13.6387,13.59,13.6095,37300.0
2012-12-28 10:30:00,13.98,13.98,13.94,13.95,55600.0,13.6192,13.6192,13.5802,13.59,55600.0
2012-12-28 10:40:00,13.96,14.02,13.92,13.92,97800.0,13.5997,13.6582,13.5607,13.5607,97800.0
2012-12-28 10:50:00,13.92,13.97,13.9,13.95,47200.0,13.5607,13.6095,13.5413,13.59,47200.0
2012-12-28 11:00:00,13.94,13.99,13.94,13.99,39600.0,13.5802,13.6289,13.5802,13.6289,39600.0
2012-12-28 11:10:00,13.99,13.99,13.97,13.98,29500.0,13.6289,13.6289,13.6095,13.6192,29500.0
2012-12-28 11:20:00,13.98,13.98,13.93,13.94,50900.0,13.6192,13.6192,13.5705,13.5802,50900.0
2012-12-28 11:30:00,13.94,13.96,13.93,13.95,49400.0,13.5802,13.5997,13.5705,13.59,49400.0
2012-12-28 11:40:00,13.95,13.97,13.95,13.95,37800.0,13.59,13.6095,13.59,13.59,37800.0
2012-12-28 11:50:00,13.96,13.96,13.94,13.95,20800.0,13.5997,13.5997,13.5802,13.59,20800.0
2012-12-28 12:00:00,13.94,13.96,13.93,13.96,34000.0,13.5802,13.5997,13.5705,13.5997,34000.0
2012-12-28 12:10:00,13.96,13.98,13.95,13.95,34800.0,13.5997,13.6192,13.59,13.59,34800.0
2012-12-28 12:20:00,13.96,13.97,13.94,13.97,19700.0,13.5997,13.6095,13.5802,13.6095,19700.0
2012-12-28 12:30:00,13.97,13.98,13.96,13.98,44800.0,13.6095,13.6192,13.5997,13.6192,44800.0
2012-12-28 12:40:00,13.98,13.99,13.96,13.98,38100.0,13.6192,13.6289,13.5997,13.6192,38100.0
2012-12-28 12:50:00,13.99,14.02,13.98,14.0,27300.0,13.6289,13.6582,13.6192,13.6387,27300.0
2012-12-28 13:00:00,14.0,14.02,13.99,14.02,34900.0,13.6387,13.6582,13.6289,13.6582,34900.0
2012-12-28 13:10:00,14.02,14.02,13.99,14.01,21800.0,13.6582,13.6582,13.6289,13.6484,21800.0
2012-12-28 13:20:00,14.0,14.01,13.98,13.98,18000.0,13.6387,13.6484,13.6192,13.6192,18000.0
2012-12-28 13:30:00,13.98,13.99,13.95,13.95,33600.0,13.6192,13.6289,13.59,13.59,33600.0
2012-12-28 13:40:00,13.95,13.96,13.94,13.94,26900.0,13.59,13.5997,13.5802,13.5802,26900.0
2012-12-28 13:50:00,13.95,13.97,13.94,13.97,54400.0,13.59,13.6095,13.5802,13.6095,54400.0
2012-12-28 14:00:00,13.96,13.98,13.96,13.98,30600.0,13.5997,13.6192,13.5997,13.6192,30600.0
2012-12-28 14:10:00,13.98,13.98,13.96,13.98,19700.0,13.6192,13.6192,13.5997,13.6192,19700.0
2012-12-28 14:20:00,13.98,14.01,13.97,14.0,46800.0,13.6192,13.6484,13.6095,13.6387,46800.0
2012-12-28 14:30:00,13.99,14.02,13.99,14.01,56900.0,13.6289,13.6582,13.6289,13.6484,56900.0
2012-12-28 14:40:00,14.01,14.04,14.01,14.03,40000.0,13.6484,13.6777,13.6484,13.6679,40000.0
2012-12-28 14:50:00,14.03,14.03,14.02,14.03,15600.0,13.6679,13.6679,13.6582,13.6679,15600.0
2012-12-28 15:00:00,14.02,14.03,13.99,14.01,56800.0,13.6582,13.6679,13.6289,13.6484,56800.0
2012-12-28 15:10:00,14.0,14.03,14.0,14.01,46200.0,13.6387,13.6679,13.6387,13.6484,46200.0
2012-12-28 15:20:00,14.01,14.02,13.99,13.99,67800.0,13.6484,13.6582,13.6289,13.6289,67800.0
2012-12-28 15:30:00,13.99,14.0,13.92,13.94,151300.0,13.6289,13.6387,13.5607,13.5802,151300.0
2012-12-28 15:40:00,13.93,13.96,13.91,13.93,177300.0,13.5705,13.5997,13.551,13.5705,177300.0
2012-12-28 15:50:00,13.93,13.95,13.9,13.91,222500.0,13.5705,13.59,13.5413,13.551,222500.0
2012-12-31 09:30:00,13.89,13.96,13.83,13.96,136900.0,13.5315,13.5997,13.4731,13.5997,136900.0
2012-12-31 09:40:00,13.99,14.05,13.99,14.03,95700.0,13.6289,13.6874,13.6289,13.6679,95700.0
2012-12-31 09:50:00,14.03,14.08,14.01,14.05,97800.0,13.6679,13.7166,13.6484,13.6874,97800.0
2012-12-31 10:00:00,14.05,14.06,14.04,14.05,165100.0,13.6874,13.6971,13.6777,13.6874,165100.0
2012-12-31 10:10:00,14.05,14.11,14.04,14.09,90200.0,13.6874,13.7458,13.6777,13.7264,90200.0
2012-12-31 10:20:00,14.09,14.14,14.08,14.1,52700.0,13.7264,13.7751,13.7166,13.7361,52700.0
2012-12-31 10:30:00,14.1,14.13,14.1,14.1,51100.0,13.7361,13.7653,13.7361,13.7361,51100.0
2012-12-31 10:40:00,14.1,14.12,14.1,14.12,121400.0,13.7361,13.7556,13.7361,13.7556,121400.0
2012-12-31 10:50:00,14.12,14.12,13.99,13.99,273800.0,13.7556,13.7556,13.6289,13.6289,273800.0
2012-12-31 11:00:00,14.0,14.11,14.0,14.09,130900.0,13.6387,13.7458,13.6387,13.7264,130900.0
2012-12-31 11:10:00,14.09,14.15,14.09,14.15,48500.0,13.7264,13.7848,13.7264,13.7848,48500.0
2012-12-31 11:20:00,14.15,14.17,14.15,14.16,75000.0,13.7848,13.8043,13.7848,13.7946,75000.0
2012-12-31 11:30:00,14.16,14.19,14.16,14.18,81300.0,13.7946,13.8238,13.7946,13.814,81300.0
2012-12-31 11:40:00,14.18,14.22,14.18,14.21,62100.0,13.814,13.853,13.814,13.8433,62100.0
2012-12-31 11:50:00,14.2,14.23,14.2,14.23,63100.0,13.8335,13.8627,13.8335,13.8627,63100.0
2012-12-31 12:00:00,14.22,14.23,14.2,14.21,105600.0,13.853,13.8627,13.8335,13.8433,105600.0
2012-12-31 12:10:00,14.21,14.22,14.2,14.21,50400.0,13.8433,13.853,13.8335,13.8433,50400.0
2012-12-31 12:20:00,14.22,14.27,14.22,14.25,84700.0,13.853,13.9017,13.853,13.8822,84700.0
2012-12-31 12:30:00,14.25,14.25,14.24,14.24,73100.0,13.8822,13.8822,13.8725,13.8725,73100.0
2012-12-31 12:40:00,14.25,14.35,14.24,14.32,191300.0,13.8822,13.9797,13.8725,13.9504,191300.0
2012-12-31 12:50:00,14.33,14.33,14.26,14.28,52200.0,13.9602,13.9602,13.892,13.9115,52200.0
2012-12-31 13:00:00,14.28,14.29,14.24,14.27,68900.0,13.9115,13.9212,13.8725,13.9017,68900.0
2012-12-31 13:10:00,14.27,14.36,14.27,14.36,248000.0,13.9017,13.9894,13.9017,13.9894,248000.0
2012-12-31 13:20:00,14.36,14.4,14.35,14.37,110500.0,13.9894,14.0284,13.9797,13.9991,110500.0
2012-12-31 13:30:00,14.37,14.39,14.36,14.37,37600.0,13.9991,14.0186,13.9894,13.9991,37600.0
2012-12-31 13:40:00,14.37,14.46,14.34,14.34,308300.0,13.9991,14.0868,13.9699,13.9699,308300.0
2012-12-31 13:50:00,14.34,14.38,14.33,14.35,148700.0,13.9699,14.0089,13.9602,13.9797,148700.0
2012-12-31 14:00:00,14.35,14.39,14.34,14.38,58100.0,13.9797,14.0186,13.9699,14.0089,58100.0
2012-12-31 14:10:00,14.38,14.39,14.36,14.37,33300.0,14.0089,14.0186,13.9894,13.9991,33300.0
2012-12-31 14:20:00,14.36,14.41,14.36,14.39,139100.0,13.9894,14.0381,13.9894,14.0186,139100.0
2012-12-31 14:30:00,14.39,14.42,14.38,14.42,167100.0,14.0186,14.0478,14.0089,14.0478,167100.0
2012-12-31 14:40:00,14.42,14.46,14.41,14.46,188600.0,14.0478,14.0868,14.0381,14.0868,188600.0
2012-12-31 14:50:00,14.46,14.52,14.45,14.5,99900.0,14.0868,14.1453,14.0771,14.1258,99900.0
2012-12-31 15:00:00,14.49,14.53,14.46,14.48,164600.0,14.116,14.155,14.0868,14.1063,164600.0
2012-12-31 15:10:00,14.48,14.52,14.46,14.49,342500.0,14.1063,14.1453,14.0868,14.116,342500.0
2012-12-31 15:20:00,14.5,14.51,14.44,14.48,363300.0,14.1258,14.1355,14.0673,14.1063,363300.0
2012-12-31 15:30:00,14.47,14.51,14.46,14.48,584900.0,14.0966,14.1355,14.0868,14.1063,584900.0
2012-12-31 15:40:00,14.49,14.52,14.44,14.52,700300.0,14.116,14.1453,14.0673,14.1453,700300.0
2012-12-31 15:50:00,14.52,14.55,14.49,14.53,1016400.0,14.1453,14.1745,14.116,14.155,1016400.0
2013-01-02 09:30:00,14.77,14.93,14.68,14.89,370200.0,14.3888,14.5447,14.3011,14.5057,370200.0
2013-01-02 09:40:00,14.89,14.9,14.76,14.78,335700.0,14.5057,14.5155,14.3791,14.3986,335700.0
2013-01-02 09:50:00,14.78,14.92,14.78,14.81,111700.0,14.3986,14.5349,14.3986,14.4278,111700.0
2013-01-02 10:00:00,14.81,14.82,14.73,14.74,169300.0,14.4278,14.4375,14.3498,14.3596,169300.0
2013-01-02 10:10:00,14.73,14.77,14.72,14.74,141300.0,14.3498,14.3888,14.3401,14.3596,141300.0
2013-01-02 10:20:00,14.74,14.88,14.74,14.87,130000.0,14.3596,14.496,14.3596,14.4862,130000.0
2013-01-02 10:30:00,14.87,14.92,14.79,14.79,200000.0,14.4862,14.5349,14.4083,14.4083,200000.0
2013-01-02 10:40:00,14.8,14.83,14.74,14.76,251700.0,14.418,14.4473,14.3596,14.3791,251700.0
2013-01-02 10:50:00,14.76,14.77,14.68,14.7,209100.0,14.3791,14.3888,14.3011,14.3206,209100.0
2013-01-02 11:00:00,14.7,14.7,14.63,14.63,187400.0,14.3206,14.3206,14.2524,14.2524,187400.0
2013-01-02 11:10:00,14.64,14.65,14.51,14.51,174900.0,14.2622,14.2719,14.1355,14.1355,174900.0
2013-01-02 11:20:00,14.51,14.52,14.49,14.51,127500.0,14.1355,14.1453,14.116,14.1355,127500.0
2013-01-02 11:30:00,14.51,14.51,14.47,14.47,76600.0,14.1355,14.1355,14.0966,14.0966,76600.0
2013-01-02 11:40:00,14.47,14.52,14.47,14.5,98200.0,14.0966,14.1453,14.0966,14.1258,98200.0
2013-01-02 11:50:00,14.5,14.51,14.47,14.49,76700.0,14.1258,14.1355,14.0966,14.116,76700.0
2013-01-02 12:00:00,14.48,14.51,14.46,14.48,135400.0,14.1063,14.1355,14.0868,14.1063,135400.0
2013-01-02 12:10:00,14.48,14.52,14.47,14.51,135400.0,14.1063,14.1453,14.0966,14.1355,135400.0
2013-01-02 12:20:00,14.51,14.55,14.5,14.53,75500.0,14.1355,14.1745,14.1258,14.155,75500.0
2013-01-02 12:30:00,14.52,14.58,14.51,14.57,79900.0,14.1453,14.2037,14.1355,14.194,79900.0
2013-01-02 12:40:00,14.58,14.6,14.56,14.6,192600.0,14.2037,14.2232,14.1842,14.2232,192600.0
2013-01-02 12:50:00,14.6,14.61,14.55,14.56,86700.0,14.2232,14.2329,14.1745,14.1842,86700.0
2013-01-02 13:00:00,14.55,14.56,14.5,14.51,127300.0,14.1745,14.1842,14.1258,14.1355,127300.0
2013-01-02 13:10:00,14.51,14.53,14.49,14.52,92500.0,14.1355,14.155,14.116,14.1453,92500.0
2013-01-02 13:20:00,14.52,14.52,14.49,14.49,79600.0,14.1453,14.1453,14.116,14.116,79600.0
2013-01-02 13:30:00,14.5,14.5,14.47,14.5,90400.0,14.1258,14.1258,14.0966,14.1258,90400.0
2013-01-02 13:40:00,14.49,14.5,14.49,14.5,70700.0,14.116,14.1258,14.116,14.1258,70700.0
2013-01-02 13:50:00,14.5,14.51,14.47,14.5,110900.0,14.1258,14.1355,14.0966,14.1258,110900.0
2013-01-02 14:00:00,14.5,14.5,14.48,14.49,162200.0,14.1258,14.1258,14.1063,14.116,162200.0
2013-01-02 14:10:00,14.49,14.5,14.41,14.46,249000.0,14.116,14.1258,14.0381,14.0868,249000.0
2013-01-02 14:20:00,14.45,14.47,14.42,14.42,104500.0,14.0771,14.0966,14.0478,14.0478,104500.0
2013-01-02 14:30:00,14.42,14.44,14.39,14.4,123600.0,14.0478,14.0673,14.0186,14.0284,123600.0
2013-01-02 14:40:00,14.4,14.4,14.39,14.39,73500.0,14.0284,14.0284,14.0186,14.0186,73500.0
2013-01-02 14:50:00,14.4,14.4,14.38,14.4,110800.0,14.0284,14.0284,14.0089,14.0284,110800.0
2013-01-02 15:00:00,14.4,14.4,14.39,14.4,117500.0,14.0284,14.0284,14.0186,14.0284,117500.0
2013-01-02 15:10:00,14.4,14.41,14.38,14.4,152600.0,14.0284,14.0381,14.0089,14.0284,152600.0
2013-01-02 15:20:00,14.41,14.47,14.39,14.45,219000.0,14.0381,14.0966,14.0186,14.0771,219000.0
2013-01-02 15:30:00,14.45,14.52,14.44,14.52,355600.0,14.0771,14.1453,14.0673,14.1453,355600.0
2013-01-02 15:40:00,14.52,14.53,14.49,14.49,247100.0,14.1453,14.155,14.116,14.116,247100.0
2013-01-02 15:50:00,14.5,14.55,14.49,14.55,726600.0,14.1258,14.1745,14.116,14.1745,726600.0
2013-01-03 09:30:00,14.53,14.66,14.51,14.57,84000.0,14.155,14.2816,14.1355,14.194,84000.0
2013-01-03 09:40:00,14.58,14.67,14.58,14.65,84200.0,14.2037,14.2914,14.2037,14.2719,84200.0
2013-01-03 09:50:00,14.66,14.75,14.62,14.75,127100.0,14.2816,14.3693,14.2427,14.3693,127100.0
2013-01-03 10:00:00,14.74,14.77,14.68,14.73,133400.0,14.3596,14.3888,14.3011,14.3498,133400.0
2013-01-03 10:10:00,14.73,14.8,14.71,14.78,53200.0,14.3498,14.418,14.3304,14.3986,53200.0
2013-01-03 10:20:00,14.79,14.81,14.78,14.79,55600.0,14.4083,14.4278,14.3986,14.4083,55600.0
2013-01-03 10:30:00,14.79,14.81,14.79,14.79,90900.0,14.4083,14.4278,14.4083,14.4083,90900.0
2013-01-03 10:40:00,14.79,14.8,14.77,14.77,72300.0,14.4083,14.418,14.3888,14.3888,72300.0
2013-01-03 10:50:00,14.76,14.77,14.71,14.73,162500.0,14.3791,14.3888,14.3304,14.3498,162500.0
2013-01-03 11:00:00,14.72,14.73,14.69,14.71,217900.0,14.3401,14.3498,14.3109,14.3304,217900.0
2013-01-03 11:10:00,14.71,14.72,14.66,14.66,72000.0,14.3304,14.3401,14.2816,14.2816,72000.0
2013-01-03 11:20:00,14.66,14.73,14.65,14.7,150000.0,14.2816,14.3498,14.2719,14.3206,150000.0
2013-01-03 11:30:00,14.7,14.75,14.69,14.73,74000.0,14.3206,14.3693,14.3109,14.3498,74000.0
2013-01-03 11:40:00,14.73,14.75,14.73,14.74,20100.0,14.3498,14.3693,14.3498,14.3596,20100.0
2013-01-03 11:50:00,14.74,14.74,14.72,14.73,19400.0,14.3596,14.3596,14.3401,14.3498,19400.0
2013-01-03 12:00:00,14.73,14.74,14.69,14.71,69900.0,14.3498,14.3596,14.3109,14.3304,69900.0
2013-01-03 12:10:00,14.71,14.72,14.68,14.68,65000.0,14.3304,14.3401,14.3011,14.3011,65000.0
2013-01-03 12:20:00,14.68,14.69,14.66,14.67,35900.0,14.3011,14.3109,14.2816,14.2914,35900.0
2013-01-03 12:30:00,14.66,14.7,14.66,14.69,84500.0,14.2816,14.3206,14.2816,14.3109,84500.0
2013-01-03 12:40:00,14.69,14.71,14.69,14.71,67100.0,14.3109,14.3304,14.3109,14.3304,67100.0
2013-01-03 12:50:00,14.7,14.72,14.7,14.72,24300.0,14.3206,14.3401,14.3206,14.3401,24300.0
2013-01-03 13:00:00,14.71,14.73,14.71,14.71,27200.0,14.3304,14.3498,14.3304,14.3304,27200.0
2013-01-03 13:10:00,14.72,14.72,14.67,14.68,83600.0,14.3401,14.3401,14.2914,14.3011,83600.0
2013-01-03 13:20:00,14.68,14.72,14.67,14.72,43300.0,14.3011,14.3401,14.2914,14.3401,43300.0
2013-01-03 13:30:00,14.72,14.72,14.7,14.71,18900.0,14.3401,14.3401,14.3206,14.3304,18900.0
2013-01-03 13:40:00,14.71,14.71,14.71,14.71,0.0,14.3304,14.3304,14.3304,14.3304,0.0
2013-01-03 13:50:00,14.71,14.75,14.7,14.75,37000.0,14.3304,14.3693,14.3206,14.3693,37000.0
2013-01-03 14:00:00,14.74,14.75,14.68,14.69,68100.0,14.3596,14.3693,14.3011,14.3109,68100.0
2013-01-03 14:10:00,14.7,14.75,14.68,14.71,91900.0,14.3206,14.3693,14.3011,14.3304,91900.0
2013-01-03 14:20:00,14.71,14.76,14.68,14.74,115500.0,14.3304,14.3791,14.3011,14.3596,115500.0
2013-01-03 14:30:00,14.74,14.74,14.69,14.7,92600.0,14.3596,14.3596,14.3109,14.3206,92600.0
2013-01-03 14:40:00,14.69,14.73,14.69,14.7,65200.0,14.3109,14.3498,14.3109,14.3206,65200.0
2013-01-03 14:50:00,14.7,14.72,14.7,14.71,40800.0,14.3206,14.3401,14.3206,14.3304,40800.0
2013-01-03 15:00:00,14.71,14.74,14.71,14.73,63700.0,14.3304,14.3596,14.3304,14.3498,63700.0
2013-01-03 15:10:00,14.73,14.76,14.72,14.73,96900.0,14.3498,14.3791,14.3401,14.3498,96900.0
2013-01-03 15:20:00,14.72,14.74,14.71,14.71,146100.0,14.3401,14.3596,14.3304,14.3304,146100.0
2013-01-03 15:30:00,14.71,14.72,14.7,14.71,149900.0,14.3304,14.3401,14.3206,14.3304,149900.0
2013-01-03 15:40:00,14.71,14.72,14.7,14.72,131600.0,14.3304,14.3401,14.3206,14.3401,131600.0
2013-01-03 15:50:00,14.72,14.75,14.7,14.73,373100.0,14.3401,14.3693,14.3206,14.3498,373100.0
2013-01-04 09:30:00,14.76,14.8,14.7,14.7,74600.0,14.3791,14.418,14.3206,14.3206,74600.0
2013-01-04 09:40:00,14.7,14.8,14.7,14.8,80300.0,14.3206,14.418,14.3206,14.418,80300.0
2013-01-04 09:50:00,14.8,14.8,14.76,14.79,111800.0,14.418,14.418,14.3791,14.4083,111800.0
2013-01-04 10:00:00,14.79,14.82,14.75,14.76,125800.0,14.4083,14.4375,14.3693,14.3791,125800.0
2013-01-04 10:10:00,14.77,14.81,14.76,14.8,85700.0,14.3888,14.4278,14.3791,14.418,85700.0
2013-01-04 10:20:00,14.8,14.84,14.79,14.83,123200.0,14.418,14.457,14.4083,14.4473,123200.0
2013-01-04 10:30:00,14.83,14.84,14.79,14.79,59800.0,14.4473,14.457,14.4083,14.4083,59800.0
2013-01-04 10:40:00,14.79,14.8,14.75,14.78,89200.0,14.4083,14.418,14.3693,14.3986,89200.0
2013-01-04 10:50:00,14.79,14.81,14.78,14.79,36500.0,14.4083,14.4278,14.3986,14.4083,36500.0
2013-01-04 11:00:00,14.78,14.81,14.78,14.79,81100.0,14.3986,14.4278,14.3986,14.4083,81100.0
2013-01-04 11:10:00,14.79,14.86,14.79,14.85,54600.0,14.4083,14.4765,14.4083,14.4667,54600.0
2013-01-04 11:20:00,14.85,14.86,14.83,14.83,40400.0,14.4667,14.4765,14.4473,14.4473,40400.0
2013-01-04 11:30:00,14.83,14.86,14.83,14.84,69500.0,14.4473,14.4765,14.4473,14.457,69500.0
2013-01-04 11:40:00,14.84,14.86,14.84,14.85,38600.0,14.457,14.4765,14.457,14.4667,38600.0
2013-01-04 11:50:00,14.84,14.9,14.84,14.89,36000.0,14.457,14.5155,14.457,14.5057,36000.0
2013-01-04 12:00:00,14.88,14.9,14.88,14.89,15100.0,14.496,14.5155,14.496,14.5057,15100.0
2013-01-04 12:10:00,14.88,14.89,14.88,14.88,19000.0,14.496,14.5057,14.496,14.496,19000.0
2013-01-04 12:20:00,14.89,14.89,14.84,14.85,43200.0,14.5057,14.5057,14.457,14.4667,43200.0
2013-01-04 12:30:00,14.85,14.85,14.83,14.84,55700.0,14.4667,14.4667,14.4473,14.457,55700.0
2013-01-04 12:40:00,14.84,14.84,14.83,14.84,22000.0,14.457,14.457,14.4473,14.457,22000.0
2013-01-04 12:50:00,14.84,14.85,14.82,14.82,21100.0,14.457,14.4667,14.4375,14.4375,21100.0
2013-01-04 13:00:00,14.82,14.83,14.8,14.8,51500.0,14.4375,14.4473,14.418,14.418,51500.0
2013-01-04 13:10:00,14.81,14.81,14.79,14.79,34800.0,14.4278,14.4278,14.4083,14.4083,34800.0
2013-01-04 13:20:00,14.79,14.81,14.79,14.81,114900.0,14.4083,14.4278,14.4083,14.4278,114900.0
2013-01-04 13:30:00,14.8,14.82,14.79,14.82,12300.0,14.418,14.4375,14.4083,14.4375,12300.0
2013-01-04 13:40:00,14.82,14.82,14.8,14.81,84200.0,14.4375,14.4375,14.418,14.4278,84200.0
2013-01-04 13:50:00,14.81,14.86,14.8,14.86,65600.0,14.4278,14.4765,14.418,14.4765,65600.0
2013-01-04 14:00:00,14.86,14.9,14.86,14.89,85700.0,14.4765,14.5155,14.4765,14.5057,85700.0
2013-01-04 14:10:00,14.89,14.91,14.89,14.91,51900.0,14.5057,14.5252,14.5057,14.5252,51900.0
2013-01-04 14:20:00,14.91,14.93,14.89,14.92,63300.0,14.5252,14.5447,14.5057,14.5349,63300.0
2013-01-04 14:30:00,14.92,14.95,14.9,14.94,62500.0,14.5349,14.5642,14.5155,14.5544,62500.0
2013-01-04 14:40:00,14.94,14.94,14.91,14.92,60100.0,14.5544,14.5544,14.5252,14.5349,60100.0
2013-01-04 14:50:00,14.92,14.95,14.91,14.94,165200.0,14.5349,14.5642,14.5252,14.5544,165200.0
2013-01-04 15:00:00,14.93,14.95,14.9,14.91,138800.0,14.5447,14.5642,14.5155,14.5252,138800.0
2013-01-04 15:10:00,14.91,14.95,14.9,14.94,69900.0,14.5252,14.5642,14.5155,14.5544,69900.0
2013-01-04 15:20:00,14.94,14.95,14.92,14.94,160600.0,14.5544,14.5642,14.5349,14.5544,160600.0
2013-01-04 15:30:00,14.94,14.94,14.91,14.92,60800.0,14.5544,14.5544,14.5252,14.5349,60800.0
2013-01-04 15:40:00,14.92,14.94,14.89,14.91,353100.0,14.5349,14.5544,14.5057,14.5252,353100.0
2013-01-04 15:50:00,14.91,14.92,14.87,14.9,180000.0,14.5252,14.5349,14.4862,14.5155,180000.0
2013-01-07 09:30:00,14.26,14.48,14.26,14.46,285000.0,13.892,14.1063,13.892,14.0868,285000.0
2013-01-07 09:40:00,14.45,14.52,14.44,14.48,73200.0,14.0771,14.1453,14.0673,14.1063,73200.0
2013-01-07 09:50:00,14.48,14.51,14.46,14.47,176400.0,14.1063,14.1355,14.0868,14.0966,176400.0
2013-01-07 10:00:00,14.48,14.6,14.47,14.6,134900.0,14.1063,14.2232,14.0966,14.2232,134900.0
2013-01-07 10:10:00,14.6,14.6,14.55,14.58,73100.0,14.2232,14.2232,14.1745,14.2037,73100.0
2013-01-07 10:20:00,14.58,14.6,14.55,14.59,44100.0,14.2037,14.2232,14.1745,14.2135,44100.0
2013-01-07 10:30:00,14.58,14.59,14.55,14.56,32800.0,14.2037,14.2135,14.1745,14.1842,32800.0
2013-01-07 10:40:00,14.56,14.6,14.55,14.6,27000.0,14.1842,14.2232,14.1745,14.2232,27000.0
2013-01-07 10:50:00,14.6,14.6,14.5,14.51,152500.0,14.2232,14.2232,14.1258,14.1355,152500.0
2013-01-07 11:00:00,14.51,14.55,14.5,14.55,62000.0,14.1355,14.1745,14.1258,14.1745,62000.0
2013-01-07 11:10:00,14.55,14.56,14.53,14.54,43300.0,14.1745,14.1842,14.155,14.1647,43300.0
2013-01-07 11:20:00,14.53,14.54,14.51,14.51,95900.0,14.155,14.1647,14.1355,14.1355,95900.0
2013-01-07 11:30:00,14.51,14.51,14.48,14.5,128400.0,14.1355,14.1355,14.1063,14.1258,128400.0
2013-01-07 11:40:00,14.5,14.5,14.46,14.47,32700.0,14.1258,14.1258,14.0868,14.0966,32700.0
2013-01-07 11:50:00,14.47,14.48,14.43,14.43,39200.0,14.0966,14.1063,14.0576,14.0576,39200.0
2013-01-07 12:00:00,14.43,14.45,14.42,14.44,40800.0,14.0576,14.0771,14.0478,14.0673,40800.0
2013-01-07 12:10:00,14.44,14.46,14.43,14.46,36900.0,14.0673,14.0868,14.0576,14.0868,36900.0
2013-01-07 12:20:00,14.46,14.46,14.41,14.41,65600.0,14.0868,14.0868,14.0381,14.0381,65600.0
2013-01-07 12:30:00,14.42,14.42,14.39,14.39,105700.0,14.0478,14.0478,14.0186,14.0186,105700.0
2013-01-07 12:40:00,14.39,14.41,14.39,14.41,106600.0,14.0186,14.0381,14.0186,14.0381,106600.0
2013-01-07 12:50:00,14.41,14.42,14.39,14.39,39000.0,14.0381,14.0478,14.0186,14.0186,39000.0
2013-01-07 13:00:00,14.39,14.42,14.39,14.41,36300.0,14.0186,14.0478,14.0186,14.0381,36300.0
2013-01-07 13:10:00,14.41,14.41,14.38,14.39,73400.0,14.0381,14.0381,14.0089,14.0186,73400.0
2013-01-07 13:20:00,14.4,14.4,14.39,14.4,15500.0,14.0284,14.0284,14.0186,14.0284,15500.0
2013-01-07 13:30:00,14.4,14.42,14.39,14.42,36600.0,14.0284,14.0478,14.0186,14.0478,36600.0
2013-01-07 13:40:00,14.41,14.42,14.38,14.38,56700.0,14.0381,14.0478,14.0089,14.0089,56700.0
2013-01-07 13:50:00,14.39,14.4,14.38,14.39,37300.0,14.0186,14.0284,14.0089,14.0186,37300.0
2013-01-07 14:00:00,14.4,14.41,14.39,14.41,43100.0,14.0284,14.0381,14.0186,14.0381,43100.0
2013-01-07 14:10:00,14.41,14.41,14.4,14.41,36800.0,14.0381,14.0381,14.0284,14.0381,36800.0
2013-01-07 14:20:00,14.4,14.41,14.4,14.41,56300.0,14.0284,14.0381,14.0284,14.0381,56300.0
2013-01-07 14:30:00,14.41,14.41,14.4,14.4,47000.0,14.0381,14.0381,14.0284,14.0284,47000.0
2013-01-07 14:40:00,14.41,14.41,14.4,14.41,16700.0,14.0381,14.0381,14.0284,14.0381,16700.0
2013-01-07 14:50:00,14.41,14.41,14.4,14.41,18200.0,14.0381,14.0381,14.0284,14.0381,18200.0
2013-01-07 15:00:00,14.41,14.45,14.4,14.45,47200.0,14.0381,14.0771,14.0284,14.0771,47200.0
2013-01-07 15:10:00,14.45,14.48,14.44,14.48,67000.0,14.0771,14.1063,14.0673,14.1063,67000.0
2013-01-07 15:20:00,14.47,14.5,14.45,14.46,163200.0,14.0966,14.1258,14.0771,14.0868,163200.0
2013-01-07 15:30:00,14.46,14.53,14.44,14.5,203300.0,14.0868,14.155,14.0673,14.1258,203300.0
2013-01-07 15:40:00,14.49,14.55,14.49,14.55,269000.0,14.116,14.1745,14.116,14.1745,269000.0
2013-01-07 15:50:00,14.55,14.55,14.43,14.45,541400.0,14.1745,14.1745,14.0576,14.0771,541400.0
2013-01-08 09:30:00,14.16,14.3,14.16,14.28,284000.0,13.7946,13.9309,13.7946,13.9115,284000.0
2013-01-08 09:40:00,14.28,14.28,14.01,14.02,235100.0,13.9115,13.9115,13.6484,13.6582,235100.0
2013-01-08 09:50:00,14.01,14.12,14.01,14.05,321100.0,13.6484,13.7556,13.6484,13.6874,321100.0
2013-01-08 10:00:00,14.05,14.08,14.03,14.03,172200.0,13.6874,13.7166,13.6679,13.6679,172200.0
2013-01-08 10:10:00,14.04,14.05,13.94,13.97,207100.0,13.6777,13.6874,13.5802,13.6095,207100.0
2013-01-08 10:20:00,13.96,13.99,13.96,13.98,85900.0,13.5997,13.6289,13.5997,13.6192,85900.0
2013-01-08 10:30:00,13.98,14.0,13.96,13.98,179000.0,13.6192,13.6387,13.5997,13.6192,179000.0
2013-01-08 10:40:00,13.98,14.0,13.92,13.95,210500.0,13.6192,13.6387,13.5607,13.59,210500.0
2013-01-08 10:50:00,13.96,13.97,13.94,13.95,61500.0,13.5997,13.6095,13.5802,13.59,61500.0
2013-01-08 11:00:00,13.96,13.96,13.91,13.92,104200.0,13.5997,13.5997,13.551,13.5607,104200.0
2013-01-08 11:10:00,13.91,13.92,13.91,13.91,44400.0,13.551,13.5607,13.551,13.551,44400.0
2013-01-08 11:20:00,13.91,13.97,13.91,13.96,64000.0,13.551,13.6095,13.551,13.5997,64000.0
2013-01-08 11:30:00,13.96,13.97,13.95,13.96,51000.0,13.5997,13.6095,13.59,13.5997,51000.0
2013-01-08 11:40:00,13.95,13.96,13.95,13.96,26800.0,13.59,13.5997,13.59,13.5997,26800.0
2013-01-08 11:50:00,13.96,13.97,13.85,13.87,297200.0,13.5997,13.6095,13.4926,13.512,297200.0
2013-01-08 12:00:00,13.87,13.92,13.87,13.89,101800.0,13.512,13.5607,13.512,13.5315,101800.0
2013-01-08 12:10:00,13.89,13.95,13.88,13.95,33200.0,13.5315,13.59,13.5218,13.59,33200.0
2013-01-08 12:20:00,13.94,13.96,13.9,13.93,113400.0,13.5802,13.5997,13.5413,13.5705,113400.0
2013-01-08 12:30:00,13.92,13.93,13.91,13.91,36400.0,13.5607,13.5705,13.551,13.551,36400.0
2013-01-08 12:40:00,13.92,13.92,13.88,13.9,36400.0,13.5607,13.5607,13.5218,13.5413,36400.0
2013-01-08 12:50:00,13.9,13.91,13.89,13.9,32500.0,13.5413,13.551,13.5315,13.5413,32500.0
2013-01-08 13:00:00,13.91,13.92,13.9,13.92,24800.0,13.551,13.5607,13.5413,13.5607,24800.0
2013-01-08 13:10:00,13.92,13.93,13.91,13.93,36200.0,13.5607,13.5705,13.551,13.5705,36200.0
2013-01-08 13:20:00,13.93,13.93,13.92,13.93,19500.0,13.5705,13.5705,13.5607,13.5705,19500.0
2013-01-08 13:30:00,13.92,13.94,13.92,13.94,40700.0,13.5607,13.5802,13.5607,13.5802,40700.0
2013-01-08 13:40:00,13.94,13.94,13.9,13.91,71700.0,13.5802,13.5802,13.5413,13.551,71700.0
2013-01-08 13:50:00,13.92,13.92,13.91,13.91,14400.0,13.5607,13.5607,13.551,13.551,14400.0
2013-01-08 14:00:00,13.92,13.93,13.91,13.92,28000.0,13.5607,13.5705,13.551,13.5607,28000.0
2013-01-08 14:10:00,13.92,13.93,13.9,13.9,79100.0,13.5607,13.5705,13.5413,13.5413,79100.0
2013-01-08 14:20:00,13.9,13.9,13.82,13.84,156000.0,13.5413,13.5413,13.4633,13.4828,156000.0
2013-01-08 14:30:00,13.84,13.88,13.83,13.88,131300.0,13.4828,13.5218,13.4731,13.5218,131300.0
2013-01-08 14:40:00,13.88,13.88,13.83,13.84,115500.0,13.5218,13.5218,13.4731,13.4828,115500.0
2013-01-08 14:50:00,13.84,13.84,13.83,13.84,44000.0,13.4828,13.4828,13.4731,13.4828,44000.0
2013-01-08 15:00:00,13.83,13.84,13.83,13.84,50600.0,13.4731,13.4828,13.4731,13.4828,50600.0
2013-01-08 15:10:00,13.84,13.84,13.81,13.83,159700.0,13.4828,13.4828,13.4536,13.4731,159700.0
2013-01-08 15:20:00,13.82,13.89,13.8,13.89,259000.0,13.4633,13.5315,13.4438,13.5315,259000.0
2013-01-08 15:30:00,13.89,13.89,13.79,13.79,216600.0,13.5315,13.5315,13.4341,13.4341,216600.0
2013-01-08 15:40:00,13.79,13.79,13.77,13.78,350600.0,13.4341,13.4341,13.4146,13.4244,350600.0
2013-01-08 15:50:00,13.77,13.81,13.77,13.78,385500.0,13.4146,13.4536,13.4146,13.4244,385500.0
2013-01-09 09:30:00,13.78,13.81,13.76,13.8,94200.0,13.4244,13.4536,13.4049,13.4438,94200.0
2013-01-09 09:40:00,13.81,13.85,13.81,13.85,67300.0,13.4536,13.4926,13.4536,13.4926,67300.0
2013-01-09 09:50:00,13.85,13.85,13.7,13.73,163100.0,13.4926,13.4926,13.3464,13.3757,163100.0
2013-01-09 10:00:00,13.73,13.78,13.68,13.7,83500.0,13.3757,13.4244,13.3269,13.3464,83500.0
2013-01-09 10:10:00,13.7,13.75,13.69,13.71,83600.0,13.3464,13.3951,13.3367,13.3562,83600.0
2013-01-09 10:20:00,13.71,13.71,13.67,13.68,75700.0,13.3562,13.3562,13.3172,13.3269,75700.0
2013-01-09 10:30:00,13.68,13.71,13.68,13.71,65100.0,13.3269,13.3562,13.3269,13.3562,65100.0
2013-01-09 10:40:00,13.7,13.73,13.65,13.66,154400.0,13.3464,13.3757,13.2977,13.3075,154400.0
2013-01-09 10:50:00,13.66,13.68,13.65,13.66,94900.0,13.3075,13.3269,13.2977,13.3075,94900.0
2013-01-09 11:00:00,13.66,13.7,13.66,13.7,63300.0,13.3075,13.3464,13.3075,13.3464,63300.0
2013-01-09 11:10:00,13.7,13.7,13.64,13.66,157800.0,13.3464,13.3464,13.288,13.3075,157800.0
2013-01-09 11:20:00,13.66,13.66,13.61,13.61,82300.0,13.3075,13.3075,13.2587,13.2587,82300.0
2013-01-09 11:30:00,13.61,13.63,13.59,13.63,83200.0,13.2587,13.2782,13.2393,13.2782,83200.0
2013-01-09 11:40:00,13.63,13.66,13.62,13.66,24100.0,13.2782,13.3075,13.2685,13.3075,24100.0
2013-01-09 11:50:00,13.66,13.66,13.62,13.62,39100.0,13.3075,13.3075,13.2685,13.2685,39100.0
2013-01-09 12:00:00,13.63,13.63,13.61,13.63,32000.0,13.2782,13.2782,13.2587,13.2782,32000.0
2013-01-09 12:10:00,13.63,13.63,13.62,13.63,11700.0,13.2782,13.2782,13.2685,13.2782,11700.0
2013-01-09 12:20:00,13.63,13.64,13.62,13.64,22700.0,13.2782,13.288,13.2685,13.288,22700.0
2013-01-09 12:30:00,13.64,13.64,13.6,13.6,60700.0,13.288,13.288,13.249,13.249,60700.0
2013-01-09 12:40:00,13.61,13.62,13.57,13.58,99900.0,13.2587,13.2685,13.2198,13.2295,99900.0
2013-01-09 12:50:00,13.58,13.59,13.57,13.59,96300.0,13.2295,13.2393,13.2198,13.2393,96300.0
2013-01-09 13:00:00,13.59,13.68,13.58,13.64,120300.0,13.2393,13.3269,13.2295,13.288,120300.0
2013-01-09 13:10:00,13.64,13.66,13.63,13.66,49000.0,13.288,13.3075,13.2782,13.3075,49000.0
2013-01-09 13:20:00,13.66,13.66,13.65,13.66,16200.0,13.3075,13.3075,13.2977,13.3075,16200.0
2013-01-09 13:30:00,13.66,13.68,13.65,13.68,27500.0,13.3075,13.3269,13.2977,13.3269,27500.0
2013-01-09 13:40:00,13.68,13.69,13.66,13.68,67900.0,13.3269,13.3367,13.3075,13.3269,67900.0
2013-01-09 13:50:00,13.68,13.7,13.68,13.69,69700.0,13.3269,13.3464,13.3269,13.3367,69700.0
2013-01-09 14:00:00,13.69,13.71,13.67,13.69,78800.0,13.3367,13.3562,13.3172,13.3367,78800.0
2013-01-09 14:10:00,13.69,13.73,13.69,13.73,55000.0,13.3367,13.3757,13.3367,13.3757,55000.0
2013-01-09 14:20:00,13.73,13.73,13.71,13.72,83800.0,13.3757,13.3757,13.3562,13.3659,83800.0
2013-01-09 14:30:00,13.72,13.72,13.71,13.72,27500.0,13.3659,13.3659,13.3562,13.3659,27500.0
2013-01-09 14:40:00,13.72,13.73,13.71,13.73,60100.0,13.3659,13.3757,13.3562,13.3757,60100.0
2013-01-09 14:50:00,13.73,13.73,13.7,13.71,69600.0,13.3757,13.3757,13.3464,13.3562,69600.0
2013-01-09 15:00:00,13.71,13.71,13.69,13.7,73300.0,13.3562,13.3562,13.3367,13.3464,73300.0
2013-01-09 15:10:00,13.7,13.71,13.69,13.7,124000.0,13.3464,13.3562,13.3367,13.3464,124000.0
2013-01-09 15:20:00,13.7,13.73,13.7,13.73,68100.0,13.3464,13.3757,13.3464,13.3757,68100.0
2013-01-09 15:30:00,13.73,13.73,13.69,13.7,328000.0,13.3757,13.3757,13.3367,13.3464,328000.0
2013-01-09 15:40:00,13.7,13.71,13.66,13.69,213900.0,13.3464,13.3562,13.3075,13.3367,213900.0
2013-01-09 15:50:00,13.69,13.72,13.69,13.7,403300.0,13.3367,13.3659,13.3367,13.3464,403300.0
2013-01-10 09:30:00,13.8,13.9,13.75,13.87,101900.0,13.4438,13.5413,13.3951,13.512,101900.0
2013-01-10 09:40:00,13.88,13.91,13.86,13.89,69500.0,13.5218,13.551,13.5023,13.5315,69500.0
2013-01-10 09:50:00,13.88,13.9,13.84,13.9,68900.0,13.5218,13.5413,13.4828,13.5413,68900.0
2013-01-10 10:00:00,13.9,13.92,13.84,13.85,72300.0,13.5413,13.5607,13.4828,13.4926,72300.0
2013-01-10 10:10:00,13.85,13.86,13.8,13.83,196100.0,13.4926,13.5023,13.4438,13.4731,196100.0
2013-01-10 10:20:00,13.83,13.87,13.83,13.87,24800.0,13.4731,13.512,13.4731,13.512,24800.0
2013-01-10 10:30:00,13.87,13.87,13.77,13.78,181300.0,13.512,13.512,13.4146,13.4244,181300.0
2013-01-10 10:40:00,13.78,13.79,13.75,13.78,168400.0,13.4244,13.4341,13.3951,13.4244,168400.0
2013-01-10 10:50:00,13.78,13.84,13.78,13.84,45000.0,13.4244,13.4828,13.4244,13.4828,45000.0
2013-01-10 11:00:00,13.83,13.87,13.82,13.84,123600.0,13.4731,13.512,13.4633,13.4828,123600.0
2013-01-10 11:10:00,13.85,13.86,13.82,13.83,60200.0,13.4926,13.5023,13.4633,13.4731,60200.0
2013-01-10 11:20:00,13.83,13.85,13.83,13.84,26000.0,13.4731,13.4926,13.4731,13.4828,26000.0
2013-01-10 11:30:00,13.84,13.86,13.84,13.86,12700.0,13.4828,13.5023,13.4828,13.5023,12700.0
2013-01-10 11:40:00,13.86,13.87,13.85,13.86,16000.0,13.5023,13.512,13.4926,13.5023,16000.0
2013-01-10 11:50:00,13.87,13.88,13.86,13.88,15700.0,13.512,13.5218,13.5023,13.5218,15700.0
2013-01-10 12:00:00,13.88,13.88,13.87,13.88,19300.0,13.5218,13.5218,13.512,13.5218,19300.0
2013-01-10 12:10:00,13.88,13.9,13.87,13.89,35000.0,13.5218,13.5413,13.512,13.5315,35000.0
2013-01-10 12:20:00,13.89,13.92,13.88,13.91,65800.0,13.5315,13.5607,13.5218,13.551,65800.0
2013-01-10 12:30:00,13.91,13.91,13.9,13.91,11800.0,13.551,13.551,13.5413,13.551,11800.0
2013-01-10 12:40:00,13.91,13.91,13.9,13.91,28900.0,13.551,13.551,13.5413,13.551,28900.0
2013-01-10 12:50:00,13.91,13.94,13.9,13.94,58600.0,13.551,13.5802,13.5413,13.5802,58600.0
2013-01-10 13:00:00,13.95,13.95,13.94,13.95,29500.0,13.59,13.59,13.5802,13.59,29500.0
2013-01-10 13:10:00,13.94,13.97,13.94,13.97,31800.0,13.5802,13.6095,13.5802,13.6095,31800.0
2013-01-10 13:20:00,13.96,13.98,13.96,13.97,74600.0,13.5997,13.6192,13.5997,13.6095,74600.0
2013-01-10 13:30:00,13.97,13.98,13.91,13.91,79600.0,13.6095,13.6192,13.551,13.551,79600.0
2013-01-10 13:40:00,13.91,13.93,13.91,13.93,32600.0,13.551,13.5705,13.551,13.5705,32600.0
2013-01-10 13:50:00,13.93,13.96,13.92,13.96,38700.0,13.5705,13.5997,13.5607,13.5997,38700.0
2013-01-10 14:00:00,13.96,13.96,13.94,13.95,45900.0,13.5997,13.5997,13.5802,13.59,45900.0
2013-01-10 14:10:00,13.94,13.96,13.93,13.94,64700.0,13.5802,13.5997,13.5705,13.5802,64700.0
2013-01-10 14:20:00,13.94,13.94,13.92,13.92,59800.0,13.5802,13.5802,13.5607,13.5607,59800.0
2013-01-10 14:30:00,13.92,13.95,13.92,13.95,48400.0,13.5607,13.59,13.5607,13.59,48400.0
2013-01-10 14:40:00,13.95,13.98,13.94,13.98,63800.0,13.59,13.6192,13.5802,13.6192,63800.0
2013-01-10 14:50:00,13.97,13.99,13.97,13.99,30100.0,13.6095,13.6289,13.6095,13.6289,30100.0
2013-01-10 15:00:00,13.99,14.0,13.98,13.99,74000.0,13.6289,13.6387,13.6192,13.6289,74000.0
2013-01-10 15:10:00,14.0,14.01,13.95,13.95,132600.0,13.6387,13.6484,13.59,13.59,132600.0
2013-01-10 15:20:00,13.95,13.97,13.95,13.97,54500.0,13.59,13.6095,13.59,13.6095,54500.0
2013-01-10 15:30:00,13.97,13.99,13.96,13.98,143100.0,13.6095,13.6289,13.5997,13.6192,143100.0
2013-01-10 15:40:00,13.99,14.0,13.98,14.0,145000.0,13.6289,13.6387,13.6192,13.6387,145000.0
2013-01-10 15:50:00,14.0,14.01,13.97,14.0,455600.0,13.6387,13.6484,13.6095,13.6387,455600.0
2013-01-11 09:30:00,13.7,13.74,13.29,13.46,883300.0,13.3464,13.3854,12.947,13.1126,883300.0
2013-01-11 09:40:00,13.47,13.7,13.43,13.7,732600.0,13.1224,13.3464,13.0834,13.3464,732600.0
2013-01-11 09:50:00,13.7,13.85,13.69,13.75,388900.0,13.3464,13.4926,13.3367,13.3951,388900.0
2013-01-11 10:00:00,13.75,13.92,13.74,13.91,230000.0,13.3951,13.5607,13.3854,13.551,230000.0
2013-01-11 10:10:00,13.91,14.06,13.91,14.05,405800.0,13.551,13.6971,13.551,13.6874,405800.0
2013-01-11 10:20:00,14.05,14.13,14.04,14.12,221700.0,13.6874,13.7653,13.6777,13.7556,221700.0
2013-01-11 10:30:00,14.13,14.22,14.09,14.17,238200.0,13.7653,13.853,13.7264,13.8043,238200.0
2013-01-11 10:40:00,14.16,14.17,14.11,14.15,134700.0,13.7946,13.8043,13.7458,13.7848,134700.0
2013-01-11 10:50:00,14.14,14.15,14.09,14.11,208800.0,13.7751,13.7848,13.7264,13.7458,208800.0
2013-01-11 11:00:00,14.1,14.11,14.02,14.08,105700.0,13.7361,13.7458,13.6582,13.7166,105700.0
2013-01-11 11:10:00,14.08,14.11,14.03,14.04,60300.0,13.7166,13.7458,13.6679,13.6777,60300.0
2013-01-11 11:20:00,14.03,14.07,13.99,13.99,122700.0,13.6679,13.7069,13.6289,13.6289,122700.0
2013-01-11 11:30:00,14.0,14.03,13.99,14.02,65700.0,13.6387,13.6679,13.6289,13.6582,65700.0
2013-01-11 11:40:00,14.02,14.03,13.99,14.01,124400.0,13.6582,13.6679,13.6289,13.6484,124400.0
2013-01-11 11:50:00,14.01,14.06,14.01,14.04,79600.0,13.6484,13.6971,13.6484,13.6777,79600.0
2013-01-11 12:00:00,14.05,14.08,14.04,14.08,106000.0,13.6874,13.7166,13.6777,13.7166,106000.0
2013-01-11 12:10:00,14.08,14.11,14.08,14.1,98500.0,13.7166,13.7458,13.7166,13.7361,98500.0
2013-01-11 12:20:00,14.1,14.1,14.05,14.07,49600.0,13.7361,13.7361,13.6874,13.7069,49600.0
2013-01-11 12:30:00,14.06,14.07,14.04,14.06,53300.0,13.6971,13.7069,13.6777,13.6971,53300.0
2013-01-11 12:40:00,14.06,14.08,14.05,14.08,44500.0,13.6971,13.7166,13.6874,13.7166,44500.0
2013-01-11 12:50:00,14.08,14.1,14.06,14.08,54600.0,13.7166,13.7361,13.6971,13.7166,54600.0
2013-01-11 13:00:00,14.07,14.09,14.07,14.09,10800.0,13.7069,13.7264,13.7069,13.7264,10800.0
2013-01-11 13:10:00,14.09,14.1,14.08,14.08,31400.0,13.7264,13.7361,13.7166,13.7166,31400.0
2013-01-11 13:20:00,14.09,14.1,14.08,14.09,23400.0,13.7264,13.7361,13.7166,13.7264,23400.0
2013-01-11 13:30:00,14.09,14.13,14.08,14.11,103000.0,13.7264,13.7653,13.7166,13.7458,103000.0
2013-01-11 13:40:00,14.11,14.14,14.1,14.13,116200.0,13.7458,13.7751,13.7361,13.7653,116200.0
2013-01-11 13:50:00,14.13,14.19,14.12,14.17,109100.0,13.7653,13.8238,13.7556,13.8043,109100.0
2013-01-11 14:00:00,14.17,14.2,14.16,14.2,41400.0,13.8043,13.8335,13.7946,13.8335,41400.0
2013-01-11 14:10:00,14.21,14.26,14.2,14.25,162200.0,13.8433,13.892,13.8335,13.8822,162200.0
2013-01-11 14:20:00,14.24,14.28,14.24,14.26,139200.0,13.8725,13.9115,13.8725,13.892,139200.0
2013-01-11 14:30:00,14.26,14.29,14.25,14.27,124800.0,13.892,13.9212,13.8822,13.9017,124800.0
2013-01-11 14:40:00,14.27,14.28,14.22,14.22,56100.0,13.9017,13.9115,13.853,13.853,56100.0
2013-01-11 14:50:00,14.23,14.25,14.2,14.25,61700.0,13.8627,13.8822,13.8335,13.8822,61700.0
2013-01-11 15:00:00,14.25,14.26,14.24,14.25,52900.0,13.8822,13.892,13.8725,13.8822,52900.0
2013-01-11 15:10:00,14.25,14.3,14.24,14.29,74800.0,13.8822,13.9309,13.8725,13.9212,74800.0
2013-01-11 15:20:00,14.29,14.33,14.27,14.31,127700.0,13.9212,13.9602,13.9017,13.9407,127700.0
2013-01-11 15:30:00,14.31,14.31,14.29,14.3,80900.0,13.9407,13.9407,13.9212,13.9309,80900.0
2013-01-11 15:40:00,14.29,14.3,14.29,14.29,174200.0,13.9212,13.9309,13.9212,13.9212,174200.0
2013-01-11 15:50:00,14.29,14.3,14.24,14.25,397600.0,13.9212,13.9309,13.8725,13.8822,397600.0
2013-01-14 09:30:00,14.23,14.41,14.14,14.35,190300.0,13.8627,14.0381,13.7751,13.9797,190300.0
2013-01-14 09:40:00,14.34,14.36,14.27,14.35,165700.0,13.9699,13.9894,13.9017,13.9797,165700.0
2013-01-14 09:50:00,14.35,14.46,14.31,14.43,110100.0,13.9797,14.0868,13.9407,14.0576,110100.0
2013-01-14 10:00:00,14.43,14.45,14.4,14.44,85700.0,14.0576,14.0771,14.0284,14.0673,85700.0
2013-01-14 10:10:00,14.44,14.49,14.42,14.48,111200.0,14.0673,14.116,14.0478,14.1063,111200.0
2013-01-14 10:20:00,14.48,14.48,14.41,14.43,41900.0,14.1063,14.1063,14.0381,14.0576,41900.0
2013-01-14 10:30:00,14.43,14.47,14.43,14.45,43100.0,14.0576,14.0966,14.0576,14.0771,43100.0
2013-01-14 10:40:00,14.46,14.46,14.4,14.41,93600.0,14.0868,14.0868,14.0284,14.0381,93600.0
2013-01-14 10:50:00,14.42,14.42,14.38,14.38,42900.0,14.0478,14.0478,14.0089,14.0089,42900.0
2013-01-14 11:00:00,14.39,14.41,14.38,14.38,51700.0,14.0186,14.0381,14.0089,14.0089,51700.0
2013-01-14 11:10:00,14.38,14.39,14.35,14.36,66400.0,14.0089,14.0186,13.9797,13.9894,66400.0
2013-01-14 11:20:00,14.36,14.42,14.33,14.42,84800.0,13.9894,14.0478,13.9602,14.0478,84800.0
2013-01-14 11:30:00,14.42,14.43,14.38,14.39,39200.0,14.0478,14.0576,14.0089,14.0186,39200.0
2013-01-14 11:40:00,14.39,14.39,14.32,14.38,129400.0,14.0186,14.0186,13.9504,14.0089,129400.0
2013-01-14 11:50:00,14.37,14.39,14.35,14.36,55500.0,13.9991,14.0186,13.9797,13.9894,55500.0
2013-01-14 12:00:00,14.36,14.36,14.29,14.3,45900.0,13.9894,13.9894,13.9212,13.9309,45900.0
2013-01-14 12:10:00,14.29,14.31,14.27,14.28,66600.0,13.9212,13.9407,13.9017,13.9115,66600.0
2013-01-14 12:20:00,14.28,14.31,14.28,14.3,44800.0,13.9115,13.9407,13.9115,13.9309,44800.0
2013-01-14 12:30:00,14.29,14.3,14.29,14.3,14600.0,13.9212,13.9309,13.9212,13.9309,14600.0
2013-01-14 12:40:00,14.3,14.3,14.29,14.29,13100.0,13.9309,13.9309,13.9212,13.9212,13100.0
2013-01-14 12:50:00,14.29,14.3,14.29,14.29,11000.0,13.9212,13.9309,13.9212,13.9212,11000.0
2013-01-14 13:00:00,14.3,14.3,14.26,14.27,99500.0,13.9309,13.9309,13.892,13.9017,99500.0
2013-01-14 13:10:00,14.27,14.29,14.25,14.27,61800.0,13.9017,13.9212,13.8822,13.9017,61800.0
2013-01-14 13:20:00,14.27,14.28,14.26,14.26,24900.0,13.9017,13.9115,13.892,13.892,24900.0
2013-01-14 13:30:00,14.27,14.34,14.26,14.32,294600.0,13.9017,13.9699,13.892,13.9504,294600.0
2013-01-14 13:40:00,14.33,14.37,14.31,14.36,96600.0,13.9602,13.9991,13.9407,13.9894,96600.0
2013-01-14 13:50:00,14.36,14.41,14.35,14.4,137900.0,13.9894,14.0381,13.9797,14.0284,137900.0
2013-01-14 14:00:00,14.4,14.46,14.39,14.45,116200.0,14.0284,14.0868,14.0186,14.0771,116200.0
2013-01-14 14:10:00,14.44,14.45,14.42,14.44,48300.0,14.0673,14.0771,14.0478,14.0673,48300.0
2013-01-14 14:20:00,14.44,14.45,14.42,14.44,39800.0,14.0673,14.0771,14.0478,14.0673,39800.0
2013-01-14 14:30:00,14.44,14.5,14.43,14.47,92900.0,14.0673,14.1258,14.0576,14.0966,92900.0
2013-01-14 14:40:00,14.47,14.48,14.37,14.39,120200.0,14.0966,14.1063,13.9991,14.0186,120200.0
2013-01-14 14:50:00,14.4,14.4,14.37,14.37,71300.0,14.0284,14.0284,13.9991,13.9991,71300.0
2013-01-14 15:00:00,14.36,14.41,14.36,14.41,78000.0,13.9894,14.0381,13.9894,14.0381,78000.0
2013-01-14 15:10:00,14.41,14.42,14.39,14.4,264600.0,14.0381,14.0478,14.0186,14.0284,264600.0
2013-01-14 15:20:00,14.4,14.41,14.39,14.41,157000.0,14.0284,14.0381,14.0186,14.0381,157000.0
2013-01-14 15:30:00,14.4,14.41,14.39,14.41,105700.0,14.0284,14.0381,14.0186,14.0381,105700.0
2013-01-14 15:40:00,14.41,14.43,14.41,14.43,106000.0,14.0381,14.0576,14.0381,14.0576,106000.0
2013-01-14 15:50:00,14.42,14.44,14.37,14.43,526000.0,14.0478,14.0673,13.9991,14.0576,526000.0
2013-01-15 09:30:00,14.3,14.4,14.17,14.32,107100.0,13.9309,14.0284,13.8043,13.9504,107100.0
2013-01-15 09:40:00,14.33,14.41,14.32,14.36,129300.0,13.9602,14.0381,13.9504,13.9894,129300.0
2013-01-15 09:50:00,14.36,14.38,14.34,14.34,125300.0,13.9894,14.0089,13.9699,13.9699,125300.0
2013-01-15 10:00:00,14.34,14.36,14.3,14.32,47900.0,13.9699,13.9894,13.9309,13.9504,47900.0
2013-01-15 10:10:00,14.32,14.39,14.31,14.37,47700.0,13.9504,14.0186,13.9407,13.9991,47700.0
2013-01-15 10:20:00,14.38,14.44,14.38,14.43,32200.0,14.0089,14.0673,14.0089,14.0576,32200.0
2013-01-15 10:30:00,14.43,14.45,14.42,14.44,36400.0,14.0576,14.0771,14.0478,14.0673,36400.0
2013-01-15 10:40:00,14.44,14.44,14.4,14.42,105000.0,14.0673,14.0673,14.0284,14.0478,105000.0
2013-01-15 10:50:00,14.42,14.44,14.41,14.42,40600.0,14.0478,14.0673,14.0381,14.0478,40600.0
2013-01-15 11:00:00,14.42,14.43,14.39,14.39,28000.0,14.0478,14.0576,14.0186,14.0186,28000.0
2013-01-15 11:10:00,14.39,14.4,14.39,14.39,12800.0,14.0186,14.0284,14.0186,14.0186,12800.0
2013-01-15 11:20:00,14.4,14.43,14.39,14.42,44300.0,14.0284,14.0576,14.0186,14.0478,44300.0
2013-01-15 11:30:00,14.42,14.47,14.42,14.46,108000.0,14.0478,14.0966,14.0478,14.0868,108000.0
2013-01-15 11:40:00,14.46,14.49,14.46,14.49,20800.0,14.0868,14.116,14.0868,14.116,20800.0
2013-01-15 11:50:00,14.49,14.5,14.45,14.46,52200.0,14.116,14.1258,14.0771,14.0868,52200.0
2013-01-15 12:00:00,14.47,14.52,14.47,14.51,37100.0,14.0966,14.1453,14.0966,14.1355,37100.0
2013-01-15 12:10:00,14.5,14.52,14.5,14.5,19200.0,14.1258,14.1453,14.1258,14.1258,19200.0
2013-01-15 12:20:00,14.5,14.53,14.49,14.53,49600.0,14.1258,14.155,14.116,14.155,49600.0
2013-01-15 12:30:00,14.53,14.56,14.52,14.56,21400.0,14.155,14.1842,14.1453,14.1842,21400.0
2013-01-15 12:40:00,14.56,14.58,14.55,14.57,18100.0,14.1842,14.2037,14.1745,14.194,18100.0
2013-01-15 12:50:00,14.57,14.58,14.56,14.56,18500.0,14.194,14.2037,14.1842,14.1842,18500.0
2013-01-15 13:00:00,14.56,14.58,14.55,14.58,37700.0,14.1842,14.2037,14.1745,14.2037,37700.0
2013-01-15 13:10:00,14.58,14.58,14.54,14.55,17000.0,14.2037,14.2037,14.1647,14.1745,17000.0
2013-01-15 13:20:00,14.54,14.57,14.52,14.54,41200.0,14.1647,14.194,14.1453,14.1647,41200.0
2013-01-15 13:30:00,14.54,14.57,14.53,14.56,40400.0,14.1647,14.194,14.155,14.1842,40400.0
2013-01-15 13:40:00,14.56,14.56,14.54,14.55,21800.0,14.1842,14.1842,14.1647,14.1745,21800.0
2013-01-15 13:50:00,14.55,14.56,14.5,14.5,45800.0,14.1745,14.1842,14.1258,14.1258,45800.0
2013-01-15 14:00:00,14.5,14.5,14.49,14.5,19800.0,14.1258,14.1258,14.116,14.1258,19800.0
2013-01-15 14:10:00,14.49,14.5,14.47,14.49,104400.0,14.116,14.1258,14.0966,14.116,104400.0
2013-01-15 14:20:00,14.49,14.49,14.48,14.49,12200.0,14.116,14.116,14.1063,14.116,12200.0
2013-01-15 14:30:00,14.48,14.52,14.48,14.52,60100.0,14.1063,14.1453,14.1063,14.1453,60100.0
2013-01-15 14:40:00,14.52,14.57,14.52,14.56,43500.0,14.1453,14.194,14.1453,14.1842,43500.0
2013-01-15 14:50:00,14.56,14.59,14.56,14.59,42600.0,14.1842,14.2135,14.1842,14.2135,42600.0
2013-01-15 15:00:00,14.59,14.62,14.59,14.6,42900.0,14.2135,14.2427,14.2135,14.2232,42900.0
2013-01-15 15:10:00,14.59,14.6,14.55,14.55,116400.0,14.2135,14.2232,14.1745,14.1745,116400.0
2013-01-15 15:20:00,14.56,14.57,14.54,14.54,72400.0,14.1842,14.194,14.1647,14.1647,72400.0
2013-01-15 15:30:00,14.54,14.61,14.54,14.59,145500.0,14.1647,14.2329,14.1647,14.2135,145500.0
2013-01-15 15:40:00,14.59,14.6,14.58,14.58,74700.0,14.2135,14.2232,14.2037,14.2037,74700.0
2013-01-15 15:50:00,14.59,14.62,14.58,14.61,349000.0,14.2135,14.2427,14.2037,14.2329,349000.0
2013-01-16 09:30:00,14.59,14.59,14.43,14.45,62300.0,14.2135,14.2135,14.0576,14.0771,62300.0
2013-01-16 09:40:00,14.45,14.55,14.45,14.55,42100.0,14.0771,14.1745,14.0771,14.1745,42100.0
2013-01-16 09:50:00,14.54,14.58,14.47,14.49,23400.0,14.1647,14.2037,14.0966,14.116,23400.0
2013-01-16 10:00:00,14.48,14.48,14.42,14.45,48800.0,14.1063,14.1063,14.0478,14.0771,48800.0
2013-01-16 10:10:00,14.46,14.48,14.45,14.47,42900.0,14.0868,14.1063,14.0771,14.0966,42900.0
2013-01-16 10:20:00,14.47,14.47,14.42,14.43,27200.0,14.0966,14.0966,14.0478,14.0576,27200.0
2013-01-16 10:30:00,14.43,14.45,14.41,14.41,26400.0,14.0576,14.0771,14.0381,14.0381,26400.0
2013-01-16 10:40:00,14.42,14.43,14.41,14.43,34800.0,14.0478,14.0576,14.0381,14.0576,34800.0
2013-01-16 10:50:00,14.43,14.51,14.42,14.51,76200.0,14.0576,14.1355,14.0478,14.1355,76200.0
2013-01-16 11:00:00,14.5,14.55,14.5,14.55,22200.0,14.1258,14.1745,14.1258,14.1745,22200.0
2013-01-16 11:10:00,14.55,14.58,14.54,14.58,41400.0,14.1745,14.2037,14.1647,14.2037,41400.0
2013-01-16 11:20:00,14.58,14.64,14.57,14.64,56300.0,14.2037,14.2622,14.194,14.2622,56300.0
2013-01-16 11:30:00,14.64,14.67,14.62,14.66,78200.0,14.2622,14.2914,14.2427,14.2816,78200.0
2013-01-16 11:40:00,14.65,14.66,14.62,14.62,55400.0,14.2719,14.2816,14.2427,14.2427,55400.0
2013-01-16 11:50:00,14.62,14.67,14.62,14.64,67500.0,14.2427,14.2914,14.2427,14.2622,67500.0
2013-01-16 12:00:00,14.65,14.65,14.56,14.62,75600.0,14.2719,14.2719,14.1842,14.2427,75600.0
2013-01-16 12:10:00,14.62,14.67,14.6,14.63,62500.0,14.2427,14.2914,14.2232,14.2524,62500.0
2013-01-16 12:20:00,14.64,14.69,14.62,14.65,121500.0,14.2622,14.3109,14.2427,14.2719,121500.0
2013-01-16 12:30:00,14.64,14.64,14.59,14.63,67600.0,14.2622,14.2622,14.2135,14.2524,67600.0
2013-01-16 12:40:00,14.63,14.64,14.62,14.63,20200.0,14.2524,14.2622,14.2427,14.2524,20200.0
2013-01-16 12:50:00,14.62,14.66,14.62,14.66,83600.0,14.2427,14.2816,14.2427,14.2816,83600.0
2013-01-16 13:00:00,14.65,14.7,14.65,14.69,62100.0,14.2719,14.3206,14.2719,14.3109,62100.0
2013-01-16 13:10:00,14.68,14.68,14.66,14.67,19500.0,14.3011,14.3011,14.2816,14.2914,19500.0
2013-01-16 13:20:00,14.67,14.68,14.63,14.63,21300.0,14.2914,14.3011,14.2524,14.2524,21300.0
2013-01-16 13:30:00,14.63,14.66,14.62,14.66,29600.0,14.2524,14.2816,14.2427,14.2816,29600.0
2013-01-16 13:40:00,14.66,14.74,14.66,14.72,98800.0,14.2816,14.3596,14.2816,14.3401,98800.0
2013-01-16 13:50:00,14.73,14.77,14.72,14.72,106400.0,14.3498,14.3888,14.3401,14.3401,106400.0
2013-01-16 14:00:00,14.72,14.74,14.67,14.67,38000.0,14.3401,14.3596,14.2914,14.2914,38000.0
2013-01-16 14:10:00,14.66,14.72,14.66,14.69,113000.0,14.2816,14.3401,14.2816,14.3109,113000.0
2013-01-16 14:20:00,14.69,14.7,14.69,14.69,15000.0,14.3109,14.3206,14.3109,14.3109,15000.0
2013-01-16 14:30:00,14.7,14.72,14.69,14.7,78900.0,14.3206,14.3401,14.3109,14.3206,78900.0
2013-01-16 14:40:00,14.7,14.73,14.68,14.7,80600.0,14.3206,14.3498,14.3011,14.3206,80600.0
2013-01-16 14:50:00,14.71,14.73,14.7,14.71,44800.0,14.3304,14.3498,14.3206,14.3304,44800.0
2013-01-16 15:00:00,14.72,14.72,14.65,14.65,23900.0,14.3401,14.3401,14.2719,14.2719,23900.0
2013-01-16 15:10:00,14.66,14.66,14.64,14.64,23500.0,14.2816,14.2816,14.2622,14.2622,23500.0
2013-01-16 15:20:00,14.64,14.65,14.57,14.57,34200.0,14.2622,14.2719,14.194,14.194,34200.0
2013-01-16 15:30:00,14.57,14.63,14.57,14.62,78100.0,14.194,14.2524,14.194,14.2427,78100.0
2013-01-16 15:40:00,14.61,14.62,14.59,14.59,100600.0,14.2329,14.2427,14.2135,14.2135,100600.0
2013-01-16 15:50:00,14.6,14.61,14.59,14.59,185700.0,14.2232,14.2329,14.2135,14.2135,185700.0
2013-01-17 09:30:00,14.66,14.8,14.6,14.76,130200.0,14.2816,14.418,14.2232,14.3791,130200.0
2013-01-17 09:40:00,14.76,14.76,14.68,14.71,115400.0,14.3791,14.3791,14.3011,14.3304,115400.0
2013-01-17 09:50:00,14.71,14.72,14.7,14.7,34000.0,14.3304,14.3401,14.3206,14.3206,34000.0
2013-01-17 10:00:00,14.7,14.75,14.61,14.75,155900.0,14.3206,14.3693,14.2329,14.3693,155900.0
2013-01-17 10:10:00,14.75,14.77,14.72,14.72,91800.0,14.3693,14.3888,14.3401,14.3401,91800.0
2013-01-17 10:20:00,14.72,14.73,14.71,14.72,20800.0,14.3401,14.3498,14.3304,14.3401,20800.0
2013-01-17 10:30:00,14.71,14.72,14.69,14.69,65500.0,14.3304,14.3401,14.3109,14.3109,65500.0
2013-01-17 10:40:00,14.7,14.7,14.65,14.67,74500.0,14.3206,14.3206,14.2719,14.2914,74500.0
2013-01-17 10:50:00,14.67,14.69,14.63,14.67,123800.0,14.2914,14.3109,14.2524,14.2914,123800.0
2013-01-17 11:00:00,14.66,14.67,14.61,14.62,31700.0,14.2816,14.2914,14.2329,14.2427,31700.0
2013-01-17 11:10:00,14.61,14.65,14.61,14.63,269600.0,14.2329,14.2719,14.2329,14.2524,269600.0
2013-01-17 11:20:00,14.64,14.67,14.61,14.61,67600.0,14.2622,14.2914,14.2329,14.2329,67600.0
2013-01-17 11:30:00,14.62,14.63,14.55,14.55,155200.0,14.2427,14.2524,14.1745,14.1745,155200.0
2013-01-17 11:40:00,14.56,14.56,14.48,14.48,105100.0,14.1842,14.1842,14.1063,14.1063,105100.0
2013-01-17 11:50:00,14.49,14.51,14.47,14.5,82600.0,14.116,14.1355,14.0966,14.1258,82600.0
2013-01-17 12:00:00,14.51,14.52,14.49,14.49,39800.0,14.1355,14.1453,14.116,14.116,39800.0
2013-01-17 12:10:00,14.5,14.53,14.5,14.51,46000.0,14.1258,14.155,14.1258,14.1355,46000.0
2013-01-17 12:20:00,14.51,14.54,14.51,14.52,43900.0,14.1355,14.1647,14.1355,14.1453,43900.0
2013-01-17 12:30:00,14.52,14.53,14.51,14.51,35900.0,14.1453,14.155,14.1355,14.1355,35900.0
2013-01-17 12:40:00,14.51,14.52,14.5,14.51,37600.0,14.1355,14.1453,14.1258,14.1355,37600.0
2013-01-17 12:50:00,14.52,14.52,14.5,14.5,28800.0,14.1453,14.1453,14.1258,14.1258,28800.0
2013-01-17 13:00:00,14.51,14.54,14.5,14.54,91800.0,14.1355,14.1647,14.1258,14.1647,91800.0
2013-01-17 13:10:00,14.53,14.57,14.53,14.57,12400.0,14.155,14.194,14.155,14.194,12400.0
2013-01-17 13:20:00,14.57,14.61,14.56,14.6,71400.0,14.194,14.2329,14.1842,14.2232,71400.0
2013-01-17 13:30:00,14.6,14.6,14.57,14.57,31900.0,14.2232,14.2232,14.194,14.194,31900.0
2013-01-17 13:40:00,14.57,14.59,14.56,14.58,59700.0,14.194,14.2135,14.1842,14.2037,59700.0
2013-01-17 13:50:00,14.57,14.58,14.56,14.57,58100.0,14.194,14.2037,14.1842,14.194,58100.0
2013-01-17 14:00:00,14.56,14.59,14.56,14.59,38800.0,14.1842,14.2135,14.1842,14.2135,38800.0
2013-01-17 14:10:00,14.59,14.62,14.59,14.61,26600.0,14.2135,14.2427,14.2135,14.2329,26600.0
2013-01-17 14:20:00,14.61,14.61,14.6,14.6,11900.0,14.2329,14.2329,14.2232,14.2232,11900.0
2013-01-17 14:30:00,14.61,14.62,14.58,14.58,43000.0,14.2329,14.2427,14.2037,14.2037,43000.0
2013-01-17 14:40:00,14.58,14.59,14.57,14.58,29500.0,14.2037,14.2135,14.194,14.2037,29500.0
2013-01-17 14:50:00,14.57,14.58,14.56,14.57,48600.0,14.194,14.2037,14.1842,14.194,48600.0
2013-01-17 15:00:00,14.57,14.58,14.56,14.58,93200.0,14.194,14.2037,14.1842,14.2037,93200.0
2013-01-17 15:10:00,14.58,14.58,14.57,14.58,11900.0,14.2037,14.2037,14.194,14.2037,11900.0
2013-01-17 15:20:00,14.58,14.58,14.57,14.57,28400.0,14.2037,14.2037,14.194,14.194,28400.0
2013-01-17 15:30:00,14.57,14.58,14.55,14.57,75300.0,14.194,14.2037,14.1745,14.194,75300.0
2013-01-17 15:40:00,14.57,14.58,14.54,14.54,104400.0,14.194,14.2037,14.1647,14.1647,104400.0
2013-01-17 15:50:00,14.54,14.55,14.49,14.51,303500.0,14.1647,14.1745,14.116,14.1355,303500.0
2013-01-18 09:30:00,14.54,14.61,14.49,14.5,333900.0,14.1647,14.2329,14.116,14.1258,333900.0
2013-01-18 09:40:00,14.51,14.61,14.49,14.57,120000.0,14.1355,14.2329,14.116,14.194,120000.0
2013-01-18 09:50:00,14.57,14.61,14.54,14.57,52400.0,14.194,14.2329,14.1647,14.194,52400.0
2013-01-18 10:00:00,14.58,14.61,14.55,14.59,47200.0,14.2037,14.2329,14.1745,14.2135,47200.0
2013-01-18 10:10:00,14.59,14.61,14.57,14.61,49400.0,14.2135,14.2329,14.194,14.2329,49400.0
2013-01-18 10:20:00,14.62,14.66,14.61,14.65,54000.0,14.2427,14.2816,14.2329,14.2719,54000.0
2013-01-18 10:30:00,14.64,14.71,14.63,14.7,182800.0,14.2622,14.3304,14.2524,14.3206,182800.0
2013-01-18 10:40:00,14.7,14.71,14.68,14.7,85500.0,14.3206,14.3304,14.3011,14.3206,85500.0
2013-01-18 10:50:00,14.7,14.7,14.61,14.65,82900.0,14.3206,14.3206,14.2329,14.2719,82900.0
2013-01-18 11:00:00,14.65,14.67,14.64,14.66,107300.0,14.2719,14.2914,14.2622,14.2816,107300.0
2013-01-18 11:10:00,14.66,14.69,14.64,14.69,40700.0,14.2816,14.3109,14.2622,14.3109,40700.0
2013-01-18 11:20:00,14.69,14.7,14.68,14.69,102500.0,14.3109,14.3206,14.3011,14.3109,102500.0
2013-01-18 11:30:00,14.7,14.72,14.68,14.7,77600.0,14.3206,14.3401,14.3011,14.3206,77600.0
2013-01-18 11:40:00,14.7,14.71,14.68,14.69,103800.0,14.3206,14.3304,14.3011,14.3109,103800.0
2013-01-18 11:50:00,14.69,14.69,14.65,14.65,22600.0,14.3109,14.3109,14.2719,14.2719,22600.0
2013-01-18 12:00:00,14.66,14.66,14.6,14.6,51000.0,14.2816,14.2816,14.2232,14.2232,51000.0
2013-01-18 12:10:00,14.59,14.63,14.57,14.6,92900.0,14.2135,14.2524,14.194,14.2232,92900.0
2013-01-18 12:20:00,14.6,14.6,14.56,14.57,46700.0,14.2232,14.2232,14.1842,14.194,46700.0
2013-01-18 12:30:00,14.57,14.57,14.53,14.53,62800.0,14.194,14.194,14.155,14.155,62800.0
2013-01-18 12:40:00,14.54,14.54,14.47,14.49,73800.0,14.1647,14.1647,14.0966,14.116,73800.0
2013-01-18 12:50:00,14.48,14.52,14.47,14.47,64600.0,14.1063,14.1453,14.0966,14.0966,64600.0
2013-01-18 13:00:00,14.48,14.49,14.46,14.48,32800.0,14.1063,14.116,14.0868,14.1063,32800.0
2013-01-18 13:10:00,14.49,14.49,14.46,14.47,59400.0,14.116,14.116,14.0868,14.0966,59400.0
2013-01-18 13:20:00,14.46,14.5,14.46,14.49,44800.0,14.0868,14.1258,14.0868,14.116,44800.0
2013-01-18 13:30:00,14.5,14.5,14.49,14.49,19500.0,14.1258,14.1258,14.116,14.116,19500.0
2013-01-18 13:40:00,14.49,14.5,14.47,14.48,46500.0,14.116,14.1258,14.0966,14.1063,46500.0
2013-01-18 13:50:00,14.49,14.49,14.48,14.49,15700.0,14.116,14.116,14.1063,14.116,15700.0
2013-01-18 14:00:00,14.48,14.49,14.44,14.44,52700.0,14.1063,14.116,14.0673,14.0673,52700.0
2013-01-18 14:10:00,14.44,14.45,14.43,14.43,42500.0,14.0673,14.0771,14.0576,14.0576,42500.0
2013-01-18 14:20:00,14.42,14.43,14.4,14.4,52700.0,14.0478,14.0576,14.0284,14.0284,52700.0
2013-01-18 14:30:00,14.41,14.43,14.4,14.42,32300.0,14.0381,14.0576,14.0284,14.0478,32300.0
2013-01-18 14:40:00,14.42,14.43,14.42,14.42,15000.0,14.0478,14.0576,14.0478,14.0478,15000.0
2013-01-18 14:50:00,14.43,14.43,14.41,14.41,40500.0,14.0576,14.0576,14.0381,14.0381,40500.0
2013-01-18 15:00:00,14.41,14.44,14.4,14.44,52600.0,14.0381,14.0673,14.0284,14.0673,52600.0
2013-01-18 15:10:00,14.44,14.44,14.43,14.44,54700.0,14.0673,14.0673,14.0576,14.0673,54700.0
2013-01-18 15:20:00,14.44,14.44,14.41,14.41,80100.0,14.0673,14.0673,14.0381,14.0381,80100.0
2013-01-18 15:30:00,14.41,14.46,14.41,14.46,99800.0,14.0381,14.0868,14.0381,14.0868,99800.0
2013-01-18 15:40:00,14.46,14.46,14.45,14.46,115800.0,14.0868,14.0868,14.0771,14.0868,115800.0
2013-01-18 15:50:00,14.46,14.46,14.45,14.46,250400.0,14.0868,14.0868,14.0771,14.0868,250400.0
2013-01-22 09:30:00,14.46,14.47,14.38,14.4,92200.0,14.0868,14.0966,14.0089,14.0284,92200.0
2013-01-22 09:40:00,14.41,14.43,14.38,14.42,122500.0,14.0381,14.0576,14.0089,14.0478,122500.0
2013-01-22 09:50:00,14.42,14.49,14.42,14.48,42500.0,14.0478,14.116,14.0478,14.1063,42500.0
2013-01-22 10:00:00,14.47,14.48,14.37,14.39,62300.0,14.0966,14.1063,13.9991,14.0186,62300.0
2013-01-22 10:10:00,14.39,14.39,14.33,14.35,73500.0,14.0186,14.0186,13.9602,13.9797,73500.0
2013-01-22 10:20:00,14.35,14.4,14.35,14.4,35800.0,13.9797,14.0284,13.9797,14.0284,35800.0
2013-01-22 10:30:00,14.39,14.4,14.39,14.4,36600.0,14.0186,14.0284,14.0186,14.0284,36600.0
2013-01-22 10:40:00,14.4,14.44,14.39,14.42,60600.0,14.0284,14.0673,14.0186,14.0478,60600.0
2013-01-22 10:50:00,14.42,14.46,14.42,14.46,31600.0,14.0478,14.0868,14.0478,14.0868,31600.0
2013-01-22 11:00:00,14.46,14.48,14.42,14.42,60500.0,14.0868,14.1063,14.0478,14.0478,60500.0
2013-01-22 11:10:00,14.43,14.45,14.41,14.45,58300.0,14.0576,14.0771,14.0381,14.0771,58300.0
2013-01-22 11:20:00,14.45,14.45,14.44,14.44,16100.0,14.0771,14.0771,14.0673,14.0673,16100.0
2013-01-22 11:30:00,14.44,14.46,14.38,14.38,48700.0,14.0673,14.0868,14.0089,14.0089,48700.0
2013-01-22 11:40:00,14.38,14.4,14.36,14.36,79600.0,14.0089,14.0284,13.9894,13.9894,79600.0
2013-01-22 11:50:00,14.37,14.37,14.33,14.36,57800.0,13.9991,13.9991,13.9602,13.9894,57800.0
2013-01-22 12:00:00,14.36,14.37,14.31,14.32,96500.0,13.9894,13.9991,13.9407,13.9504,96500.0
2013-01-22 12:10:00,14.32,14.38,14.31,14.38,74200.0,13.9504,14.0089,13.9407,14.0089,74200.0
2013-01-22 12:20:00,14.38,14.39,14.38,14.38,17300.0,14.0089,14.0186,14.0089,14.0089,17300.0
2013-01-22 12:30:00,14.38,14.39,14.34,14.35,68800.0,14.0089,14.0186,13.9699,13.9797,68800.0
2013-01-22 12:40:00,14.35,14.38,14.34,14.36,63100.0,13.9797,14.0089,13.9699,13.9894,63100.0
2013-01-22 12:50:00,14.36,14.36,14.32,14.34,94800.0,13.9894,13.9894,13.9504,13.9699,94800.0
2013-01-22 13:00:00,14.34,14.36,14.34,14.36,68200.0,13.9699,13.9894,13.9699,13.9894,68200.0
2013-01-22 13:10:00,14.36,14.36,14.33,14.33,35700.0,13.9894,13.9894,13.9602,13.9602,35700.0
2013-01-22 13:20:00,14.34,14.34,14.33,14.34,19700.0,13.9699,13.9699,13.9602,13.9699,19700.0
2013-01-22 13:30:00,14.33,14.35,14.31,14.35,135100.0,13.9602,13.9797,13.9407,13.9797,135100.0
2013-01-22 13:40:00,14.35,14.36,14.34,14.36,34600.0,13.9797,13.9894,13.9699,13.9894,34600.0
2013-01-22 13:50:00,14.36,14.36,14.33,14.35,60300.0,13.9894,13.9894,13.9602,13.9797,60300.0
2013-01-22 14:00:00,14.35,14.39,14.34,14.39,41600.0,13.9797,14.0186,13.9699,14.0186,41600.0
2013-01-22 14:10:00,14.39,14.4,14.36,14.37,149500.0,14.0186,14.0284,13.9894,13.9991,149500.0
2013-01-22 14:20:00,14.37,14.37,14.34,14.35,97400.0,13.9991,13.9991,13.9699,13.9797,97400.0
2013-01-22 14:30:00,14.35,14.36,14.34,14.34,120600.0,13.9797,13.9894,13.9699,13.9699,120600.0
2013-01-22 14:40:00,14.35,14.38,14.34,14.38,92800.0,13.9797,14.0089,13.9699,14.0089,92800.0
2013-01-22 14:50:00,14.38,14.38,14.37,14.38,91600.0,14.0089,14.0089,13.9991,14.0089,91600.0
2013-01-22 15:00:00,14.38,14.38,14.37,14.37,34800.0,14.0089,14.0089,13.9991,13.9991,34800.0
2013-01-22 15:10:00,14.38,14.39,14.37,14.39,87700.0,14.0089,14.0186,13.9991,14.0186,87700.0
2013-01-22 15:20:00,14.39,14.39,14.35,14.36,144700.0,14.0186,14.0186,13.9797,13.9894,144700.0
2013-01-22 15:30:00,14.36,14.38,14.35,14.38,83400.0,13.9894,14.0089,13.9797,14.0089,83400.0
2013-01-22 15:40:00,14.38,14.38,14.37,14.38,93100.0,14.0089,14.0089,13.9991,14.0089,93100.0
2013-01-22 15:50:00,14.38,14.43,14.37,14.43,418500.0,14.0089,14.0576,13.9991,14.0576,418500.0
2013-01-23 09:30:00,14.52,14.61,14.48,14.5,103600.0,14.1453,14.2329,14.1063,14.1258,103600.0
2013-01-23 09:40:00,14.5,14.5,14.41,14.45,83400.0,14.1258,14.1258,14.0381,14.0771,83400.0
2013-01-23 09:50:00,14.46,14.52,14.45,14.46,58400.0,14.0868,14.1453,14.0771,14.0868,58400.0
2013-01-23 10:00:00,14.46,14.46,14.41,14.41,89000.0,14.0868,14.0868,14.0381,14.0381,89000.0
2013-01-23 10:10:00,14.41,14.42,14.31,14.31,89000.0,14.0381,14.0478,13.9407,13.9407,89000.0
2013-01-23 10:20:00,14.31,14.34,14.31,14.33,30600.0,13.9407,13.9699,13.9407,13.9602,30600.0
2013-01-23 10:30:00,14.34,14.34,14.29,14.33,117600.0,13.9699,13.9699,13.9212,13.9602,117600.0
2013-01-23 10:40:00,14.33,14.41,14.33,14.37,361600.0,13.9602,14.0381,13.9602,13.9991,361600.0
2013-01-23 10:50:00,14.37,14.38,14.37,14.37,112800.0,13.9991,14.0089,13.9991,13.9991,112800.0
2013-01-23 11:00:00,14.37,14.41,14.37,14.38,149100.0,13.9991,14.0381,13.9991,14.0089,149100.0
2013-01-23 11:10:00,14.38,14.4,14.38,14.38,29500.0,14.0089,14.0284,14.0089,14.0089,29500.0
2013-01-23 11:20:00,14.38,14.39,14.37,14.37,93800.0,14.0089,14.0186,13.9991,13.9991,93800.0
2013-01-23 11:30:00,14.36,14.37,14.36,14.37,11000.0,13.9894,13.9991,13.9894,13.9991,11000.0
2013-01-23 11:40:00,14.37,14.37,14.34,14.34,30000.0,13.9991,13.9991,13.9699,13.9699,30000.0
2013-01-23 11:50:00,14.34,14.35,14.32,14.32,42200.0,13.9699,13.9797,13.9504,13.9504,42200.0
2013-01-23 12:00:00,14.31,14.33,14.29,14.29,39800.0,13.9407,13.9602,13.9212,13.9212,39800.0
2013-01-23 12:10:00,14.29,14.31,14.25,14.27,58700.0,13.9212,13.9407,13.8822,13.9017,58700.0
2013-01-23 12:20:00,14.27,14.27,14.26,14.27,14000.0,13.9017,13.9017,13.892,13.9017,14000.0
2013-01-23 12:30:00,14.27,14.27,14.21,14.21,114500.0,13.9017,13.9017,13.8433,13.8433,114500.0
2013-01-23 12:40:00,14.21,14.21,14.14,14.14,80900.0,13.8433,13.8433,13.7751,13.7751,80900.0
2013-01-23 12:50:00,14.14,14.2,14.13,14.19,100200.0,13.7751,13.8335,13.7653,13.8238,100200.0
2013-01-23 13:00:00,14.19,14.24,14.18,14.24,86400.0,13.8238,13.8725,13.814,13.8725,86400.0
2013-01-23 13:10:00,14.24,14.25,14.24,14.25,37900.0,13.8725,13.8822,13.8725,13.8822,37900.0
2013-01-23 13:20:00,14.25,14.25,14.21,14.24,61900.0,13.8822,13.8822,13.8433,13.8725,61900.0
2013-01-23 13:30:00,14.25,14.27,14.24,14.26,63700.0,13.8822,13.9017,13.8725,13.892,63700.0
2013-01-23 13:40:00,14.25,14.27,14.25,14.26,15600.0,13.8822,13.9017,13.8822,13.892,15600.0
2013-01-23 13:50:00,14.27,14.3,14.26,14.3,27000.0,13.9017,13.9309,13.892,13.9309,27000.0
2013-01-23 14:00:00,14.3,14.31,14.26,14.28,70200.0,13.9309,13.9407,13.892,13.9115,70200.0
2013-01-23 14:10:00,14.28,14.28,14.17,14.21,144800.0,13.9115,13.9115,13.8043,13.8433,144800.0
2013-01-23 14:20:00,14.21,14.21,14.19,14.2,64500.0,13.8433,13.8433,13.8238,13.8335,64500.0
2013-01-23 14:30:00,14.2,14.2,14.15,14.17,105300.0,13.8335,13.8335,13.7848,13.8043,105300.0
2013-01-23 14:40:00,14.17,14.17,14.09,14.09,121200.0,13.8043,13.8043,13.7264,13.7264,121200.0
2013-01-23 14:50:00,14.09,14.13,14.09,14.13,154100.0,13.7264,13.7653,13.7264,13.7653,154100.0
2013-01-23 15:00:00,14.13,14.13,14.05,14.09,228500.0,13.7653,13.7653,13.6874,13.7264,228500.0
2013-01-23 15:10:00,14.09,14.09,14.03,14.03,207900.0,13.7264,13.7264,13.6679,13.6679,207900.0
2013-01-23 15:20:00,14.04,14.12,13.99,14.12,359400.0,13.6777,13.7556,13.6289,13.7556,359400.0
2013-01-23 15:30:00,14.12,14.18,14.11,14.14,316400.0,13.7556,13.814,13.7458,13.7751,316400.0
2013-01-23 15:40:00,14.14,14.15,14.05,14.07,426800.0,13.7751,13.7848,13.6874,13.7069,426800.0
2013-01-23 15:50:00,14.06,14.07,14.0,14.06,454900.0,13.6971,13.7069,13.6387,13.6971,454900.0
2013-01-24 09:30:00,14.05,14.18,14.02,14.16,145600.0,13.6874,13.814,13.6582,13.7946,145600.0
2013-01-24 09:40:00,14.15,14.28,14.15,14.21,83700.0,13.7848,13.9115,13.7848,13.8433,83700.0
2013-01-24 09:50:00,14.22,14.22,14.15,14.18,106800.0,13.853,13.853,13.7848,13.814,106800.0
2013-01-24 10:00:00,14.18,14.21,14.17,14.18,114800.0,13.814,13.8433,13.8043,13.814,114800.0
2013-01-24 10:10:00,14.18,14.19,14.14,14.16,97500.0,13.814,13.8238,13.7751,13.7946,97500.0
2013-01-24 10:20:00,14.16,14.2,14.16,14.19,56800.0,13.7946,13.8335,13.7946,13.8238,56800.0
2013-01-24 10:30:00,14.19,14.21,14.18,14.21,77300.0,13.8238,13.8433,13.814,13.8433,77300.0
2013-01-24 10:40:00,14.22,14.26,14.19,14.25,257100.0,13.853,13.892,13.8238,13.8822,257100.0
2013-01-24 10:50:00,14.25,14.27,14.24,14.25,91900.0,13.8822,13.9017,13.8725,13.8822,91900.0
2013-01-24 11:00:00,14.25,14.29,14.24,14.29,128700.0,13.8822,13.9212,13.8725,13.9212,128700.0
2013-01-24 11:10:00,14.29,14.3,14.28,14.28,81400.0,13.9212,13.9309,13.9115,13.9115,81400.0
2013-01-24 11:20:00,14.29,14.33,14.28,14.32,118800.0,13.9212,13.9602,13.9115,13.9504,118800.0
2013-01-24 11:30:00,14.33,14.36,14.3,14.3,83300.0,13.9602,13.9894,13.9309,13.9309,83300.0
2013-01-24 11:40:00,14.3,14.3,14.22,14.24,82600.0,13.9309,13.9309,13.853,13.8725,82600.0
2013-01-24 11:50:00,14.24,14.25,14.19,14.22,147300.0,13.8725,13.8822,13.8238,13.853,147300.0
2013-01-24 12:00:00,14.22,14.25,14.19,14.2,128000.0,13.853,13.8822,13.8238,13.8335,128000.0
2013-01-24 12:10:00,14.2,14.22,14.18,14.18,79500.0,13.8335,13.853,13.814,13.814,79500.0
2013-01-24 12:20:00,14.18,14.21,14.15,14.17,106300.0,13.814,13.8433,13.7848,13.8043,106300.0
2013-01-24 12:30:00,14.18,14.2,14.11,14.12,94400.0,13.814,13.8335,13.7458,13.7556,94400.0
2013-01-24 12:40:00,14.11,14.21,14.11,14.2,87400.0,13.7458,13.8433,13.7458,13.8335,87400.0
2013-01-24 12:50:00,14.2,14.23,14.2,14.22,60300.0,13.8335,13.8627,13.8335,13.853,60300.0
2013-01-24 13:00:00,14.22,14.26,14.21,14.26,62100.0,13.853,13.892,13.8433,13.892,62100.0
2013-01-24 13:10:00,14.26,14.27,14.24,14.26,318700.0,13.892,13.9017,13.8725,13.892,318700.0
2013-01-24 13:20:00,14.26,14.27,14.23,14.26,43400.0,13.892,13.9017,13.8627,13.892,43400.0
2013-01-24 13:30:00,14.26,14.28,14.24,14.24,73400.0,13.892,13.9115,13.8725,13.8725,73400.0
2013-01-24 13:40:00,14.24,14.26,14.21,14.24,304300.0,13.8725,13.892,13.8433,13.8725,304300.0
2013-01-24 13:50:00,14.25,14.27,14.24,14.27,23200.0,13.8822,13.9017,13.8725,13.9017,23200.0
2013-01-24 14:00:00,14.26,14.34,14.26,14.34,122300.0,13.892,13.9699,13.892,13.9699,122300.0
2013-01-24 14:10:00,14.34,14.34,14.27,14.28,135800.0,13.9699,13.9699,13.9017,13.9115,135800.0
2013-01-24 14:20:00,14.28,14.28,14.27,14.28,9600.0,13.9115,13.9115,13.9017,13.9115,9600.0
2013-01-24 14:30:00,14.28,14.31,14.27,14.28,106500.0,13.9115,13.9407,13.9017,13.9115,106500.0
2013-01-24 14:40:00,14.27,14.31,14.27,14.31,63100.0,13.9017,13.9407,13.9017,13.9407,63100.0
2013-01-24 14:50:00,14.3,14.32,14.26,14.27,56800.0,13.9309,13.9504,13.892,13.9017,56800.0
2013-01-24 15:00:00,14.27,14.31,14.26,14.31,58500.0,13.9017,13.9407,13.892,13.9407,58500.0
2013-01-24 15:10:00,14.31,14.31,14.26,14.27,66100.0,13.9407,13.9407,13.892,13.9017,66100.0
2013-01-24 15:20:00,14.26,14.28,14.25,14.27,94800.0,13.892,13.9115,13.8822,13.9017,94800.0
2013-01-24 15:30:00,14.27,14.33,14.26,14.3,186800.0,13.9017,13.9602,13.892,13.9309,186800.0
2013-01-24 15:40:00,14.31,14.31,14.26,14.26,256800.0,13.9407,13.9407,13.892,13.892,256800.0
2013-01-24 15:50:00,14.27,14.28,14.23,14.26,291400.0,13.9017,13.9115,13.8627,13.892,291400.0
2013-01-25 09:30:00,14.31,14.45,14.31,14.42,112000.0,13.9407,14.0771,13.9407,14.0478,112000.0
2013-01-25 09:40:00,14.43,14.53,14.43,14.51,78200.0,14.0576,14.155,14.0576,14.1355,78200.0
2013-01-25 09:50:00,14.51,14.56,14.5,14.54,58600.0,14.1355,14.1842,14.1258,14.1647,58600.0
2013-01-25 10:00:00,14.55,14.59,14.52,14.53,109100.0,14.1745,14.2135,14.1453,14.155,109100.0
2013-01-25 10:10:00,14.54,14.61,14.51,14.6,124200.0,14.1647,14.2329,14.1355,14.2232,124200.0
2013-01-25 10:20:00,14.61,14.63,14.55,14.6,187600.0,14.2329,14.2524,14.1745,14.2232,187600.0
2013-01-25 10:30:00,14.59,14.71,14.57,14.68,280900.0,14.2135,14.3304,14.194,14.3011,280900.0
2013-01-25 10:40:00,14.67,14.79,14.66,14.71,309400.0,14.2914,14.4083,14.2816,14.3304,309400.0
2013-01-25 10:50:00,14.7,14.72,14.63,14.65,105700.0,14.3206,14.3401,14.2524,14.2719,105700.0
2013-01-25 11:00:00,14.64,14.76,14.64,14.72,147400.0,14.2622,14.3791,14.2622,14.3401,147400.0
2013-01-25 11:10:00,14.71,14.72,14.65,14.68,123700.0,14.3304,14.3401,14.2719,14.3011,123700.0
2013-01-25 11:20:00,14.68,14.72,14.68,14.69,50000.0,14.3011,14.3401,14.3011,14.3109,50000.0
2013-01-25 11:30:00,14.68,14.69,14.63,14.64,57200.0,14.3011,14.3109,14.2524,14.2622,57200.0
2013-01-25 11:40:00,14.64,14.66,14.63,14.64,30900.0,14.2622,14.2816,14.2524,14.2622,30900.0
2013-01-25 11:50:00,14.64,14.65,14.6,14.62,57700.0,14.2622,14.2719,14.2232,14.2427,57700.0
2013-01-25 12:00:00,14.62,14.66,14.61,14.63,73000.0,14.2427,14.2816,14.2329,14.2524,73000.0
2013-01-25 12:10:00,14.63,14.66,14.62,14.66,52000.0,14.2524,14.2816,14.2427,14.2816,52000.0
2013-01-25 12:20:00,14.65,14.67,14.63,14.63,34900.0,14.2719,14.2914,14.2524,14.2524,34900.0
2013-01-25 12:30:00,14.63,14.66,14.63,14.65,23600.0,14.2524,14.2816,14.2524,14.2719,23600.0
2013-01-25 12:40:00,14.65,14.7,14.65,14.68,61000.0,14.2719,14.3206,14.2719,14.3011,61000.0
2013-01-25 12:50:00,14.68,14.71,14.63,14.63,58400.0,14.3011,14.3304,14.2524,14.2524,58400.0
2013-01-25 13:00:00,14.64,14.68,14.64,14.66,48400.0,14.2622,14.3011,14.2622,14.2816,48400.0
2013-01-25 13:10:00,14.65,14.69,14.65,14.67,42300.0,14.2719,14.3109,14.2719,14.2914,42300.0
2013-01-25 13:20:00,14.68,14.69,14.67,14.68,31400.0,14.3011,14.3109,14.2914,14.3011,31400.0
2013-01-25 13:30:00,14.69,14.71,14.67,14.7,46400.0,14.3109,14.3304,14.2914,14.3206,46400.0
2013-01-25 13:40:00,14.7,14.73,14.7,14.7,50900.0,14.3206,14.3498,14.3206,14.3206,50900.0
2013-01-25 13:50:00,14.7,14.74,14.7,14.72,46700.0,14.3206,14.3596,14.3206,14.3401,46700.0
2013-01-25 14:00:00,14.73,14.81,14.73,14.8,135800.0,14.3498,14.4278,14.3498,14.418,135800.0
2013-01-25 14:10:00,14.8,14.86,14.8,14.85,105100.0,14.418,14.4765,14.418,14.4667,105100.0
2013-01-25 14:20:00,14.85,14.87,14.84,14.86,24900.0,14.4667,14.4862,14.457,14.4765,24900.0
2013-01-25 14:30:00,14.86,14.92,14.86,14.9,139900.0,14.4765,14.5349,14.4765,14.5155,139900.0
2013-01-25 14:40:00,14.9,14.9,14.8,14.8,96300.0,14.5155,14.5155,14.418,14.418,96300.0
2013-01-25 14:50:00,14.8,14.83,14.8,14.82,58500.0,14.418,14.4473,14.418,14.4375,58500.0
2013-01-25 15:00:00,14.81,14.82,14.75,14.78,93300.0,14.4278,14.4375,14.3693,14.3986,93300.0
2013-01-25 15:10:00,14.78,14.79,14.75,14.77,44800.0,14.3986,14.4083,14.3693,14.3888,44800.0
2013-01-25 15:20:00,14.76,14.77,14.75,14.75,20400.0,14.3791,14.3888,14.3693,14.3693,20400.0
2013-01-25 15:30:00,14.76,14.78,14.75,14.77,150300.0,14.3791,14.3986,14.3693,14.3888,150300.0
2013-01-25 15:40:00,14.77,14.77,14.74,14.75,121700.0,14.3888,14.3888,14.3596,14.3693,121700.0
2013-01-25 15:50:00,14.75,14.79,14.74,14.78,327800.0,14.3693,14.4083,14.3596,14.3986,327800.0
2013-01-28 09:30:00,14.98,15.0,14.8,14.82,334800.0,14.5934,14.6129,14.418,14.4375,334800.0
2013-01-28 09:40:00,14.82,14.88,14.74,14.83,324700.0,14.4375,14.496,14.3596,14.4473,324700.0
2013-01-28 09:50:00,14.83,14.92,14.78,14.88,220600.0,14.4473,14.5349,14.3986,14.496,220600.0
2013-01-28 10:00:00,14.86,14.9,14.8,14.8,74100.0,14.4765,14.5155,14.418,14.418,74100.0
2013-01-28 10:10:00,14.8,14.85,14.79,14.79,110400.0,14.418,14.4667,14.4083,14.4083,110400.0
2013-01-28 10:20:00,14.79,14.8,14.71,14.74,113000.0,14.4083,14.418,14.3304,14.3596,113000.0
2013-01-28 10:30:00,14.73,14.74,14.69,14.69,51700.0,14.3498,14.3596,14.3109,14.3109,51700.0
2013-01-28 10:40:00,14.69,14.75,14.65,14.75,58300.0,14.3109,14.3693,14.2719,14.3693,58300.0
2013-01-28 10:50:00,14.75,14.89,14.74,14.88,197100.0,14.3693,14.5057,14.3596,14.496,197100.0
2013-01-28 11:00:00,14.89,14.91,14.85,14.85,62600.0,14.5057,14.5252,14.4667,14.4667,62600.0
2013-01-28 11:10:00,14.85,14.86,14.81,14.81,41400.0,14.4667,14.4765,14.4278,14.4278,41400.0
2013-01-28 11:20:00,14.82,14.87,14.8,14.83,248000.0,14.4375,14.4862,14.418,14.4473,248000.0
2013-01-28 11:30:00,14.83,14.97,14.83,14.97,199100.0,14.4473,14.5836,14.4473,14.5836,199100.0
2013-01-28 11:40:00,14.96,15.04,14.96,15.03,164200.0,14.5739,14.6518,14.5739,14.6421,164200.0
2013-01-28 11:50:00,15.03,15.1,15.02,15.08,183100.0,14.6421,14.7103,14.6324,14.6908,183100.0
2013-01-28 12:00:00,15.07,15.08,15.0,15.0,42700.0,14.6811,14.6908,14.6129,14.6129,42700.0
2013-01-28 12:10:00,15.0,15.05,15.0,15.04,107100.0,14.6129,14.6616,14.6129,14.6518,107100.0
2013-01-28 12:20:00,15.04,15.08,15.01,15.07,184100.0,14.6518,14.6908,14.6226,14.6811,184100.0
2013-01-28 12:30:00,15.06,15.07,15.04,15.04,30200.0,14.6713,14.6811,14.6518,14.6518,30200.0
2013-01-28 12:40:00,15.04,15.05,15.01,15.01,85100.0,14.6518,14.6616,14.6226,14.6226,85100.0
2013-01-28 12:50:00,15.01,15.02,14.97,14.97,51000.0,14.6226,14.6324,14.5836,14.5836,51000.0
2013-01-28 13:00:00,14.97,15.0,14.97,14.99,60300.0,14.5836,14.6129,14.5836,14.6031,60300.0
2013-01-28 13:10:00,14.98,14.99,14.98,14.99,10100.0,14.5934,14.6031,14.5934,14.6031,10100.0
2013-01-28 13:20:00,14.98,14.99,14.98,14.99,15200.0,14.5934,14.6031,14.5934,14.6031,15200.0
2013-01-28 13:30:00,14.98,15.02,14.97,15.01,114300.0,14.5934,14.6324,14.5836,14.6226,114300.0
2013-01-28 13:40:00,15.02,15.02,15.01,15.01,32000.0,14.6324,14.6324,14.6226,14.6226,32000.0
2013-01-28 13:50:00,15.01,15.02,15.0,15.0,29500.0,14.6226,14.6324,14.6129,14.6129,29500.0
2013-01-28 14:00:00,15.0,15.02,15.0,15.01,29300.0,14.6129,14.6324,14.6129,14.6226,29300.0
2013-01-28 14:10:00,15.02,15.04,15.02,15.04,51400.0,14.6324,14.6518,14.6324,14.6518,51400.0
2013-01-28 14:20:00,15.04,15.06,15.02,15.06,86600.0,14.6518,14.6713,14.6324,14.6713,86600.0
2013-01-28 14:30:00,15.05,15.08,15.03,15.04,151800.0,14.6616,14.6908,14.6421,14.6518,151800.0
2013-01-28 14:40:00,15.04,15.06,15.03,15.06,45500.0,14.6518,14.6713,14.6421,14.6713,45500.0
2013-01-28 14:50:00,15.05,15.06,15.03,15.03,310000.0,14.6616,14.6713,14.6421,14.6421,310000.0
2013-01-28 15:00:00,15.04,15.05,15.03,15.04,374600.0,14.6518,14.6616,14.6421,14.6518,374600.0
2013-01-28 15:10:00,15.04,15.05,15.03,15.04,1131900.0,14.6518,14.6616,14.6421,14.6518,1131900.0
2013-01-28 15:20:00,15.04,15.05,15.03,15.03,125600.0,14.6518,14.6616,14.6421,14.6421,125600.0
2013-01-28 15:30:00,15.03,15.08,15.03,15.08,168700.0,14.6421,14.6908,14.6421,14.6908,168700.0
2013-01-28 15:40:00,15.08,15.08,15.03,15.05,760700.0,14.6908,14.6908,14.6421,14.6616,760700.0
2013-01-28 15:50:00,15.04,15.06,15.03,15.04,1655400.0,14.6518,14.6713,14.6421,14.6518,1655400.0
2013-01-29 09:30:00,15.18,15.18,14.82,14.83,101900.0,14.7882,14.7882,14.4375,14.4473,101900.0
2013-01-29 09:40:00,14.83,14.96,14.82,14.95,220000.0,14.4473,14.5739,14.4375,14.5642,220000.0
2013-01-29 09:50:00,14.95,14.99,14.89,14.89,55400.0,14.5642,14.6031,14.5057,14.5057,55400.0
2013-01-29 10:00:00,14.89,14.92,14.83,14.85,169000.0,14.5057,14.5349,14.4473,14.4667,169000.0
2013-01-29 10:10:00,14.85,14.92,14.85,14.92,198700.0,14.4667,14.5349,14.4667,14.5349,198700.0
2013-01-29 10:20:00,14.92,14.95,14.85,14.87,206500.0,14.5349,14.5642,14.4667,14.4862,206500.0
2013-01-29 10:30:00,14.87,14.89,14.85,14.85,137200.0,14.4862,14.5057,14.4667,14.4667,137200.0
2013-01-29 10:40:00,14.85,14.89,14.84,14.86,417400.0,14.4667,14.5057,14.457,14.4765,417400.0
2013-01-29 10:50:00,14.86,14.9,14.85,14.89,99700.0,14.4765,14.5155,14.4667,14.5057,99700.0
2013-01-29 11:00:00,14.89,14.94,14.87,14.94,88400.0,14.5057,14.5544,14.4862,14.5544,88400.0
2013-01-29 11:10:00,14.93,14.95,14.93,14.94,156300.0,14.5447,14.5642,14.5447,14.5544,156300.0
2013-01-29 11:20:00,14.94,15.06,14.94,15.02,349900.0,14.5544,14.6713,14.5544,14.6324,349900.0
2013-01-29 11:30:00,15.01,15.05,15.0,15.05,64200.0,14.6226,14.6616,14.6129,14.6616,64200.0
2013-01-29 11:40:00,15.06,15.08,15.05,15.06,35900.0,14.6713,14.6908,14.6616,14.6713,35900.0
2013-01-29 11:50:00,15.07,15.09,15.01,15.02,44900.0,14.6811,14.7006,14.6226,14.6324,44900.0
2013-01-29 12:00:00,15.02,15.02,14.96,14.99,92900.0,14.6324,14.6324,14.5739,14.6031,92900.0
2013-01-29 12:10:00,14.98,14.99,14.97,14.97,15700.0,14.5934,14.6031,14.5836,14.5836,15700.0
2013-01-29 12:20:00,14.97,14.98,14.96,14.96,78700.0,14.5836,14.5934,14.5739,14.5739,78700.0
2013-01-29 12:30:00,14.97,14.98,14.96,14.97,51300.0,14.5836,14.5934,14.5739,14.5836,51300.0
2013-01-29 12:40:00,14.97,14.99,14.97,14.98,23300.0,14.5836,14.6031,14.5836,14.5934,23300.0
2013-01-29 12:50:00,14.99,15.0,14.96,14.96,94400.0,14.6031,14.6129,14.5739,14.5739,94400.0
2013-01-29 13:00:00,14.96,14.96,14.95,14.95,30500.0,14.5739,14.5739,14.5642,14.5642,30500.0
2013-01-29 13:10:00,14.96,14.96,14.95,14.96,49000.0,14.5739,14.5739,14.5642,14.5739,49000.0
2013-01-29 13:20:00,14.95,15.0,14.94,14.95,107500.0,14.5642,14.6129,14.5544,14.5642,107500.0
2013-01-29 13:30:00,14.94,14.97,14.93,14.96,48700.0,14.5544,14.5836,14.5447,14.5739,48700.0
2013-01-29 13:40:00,14.97,14.97,14.93,14.94,21100.0,14.5836,14.5836,14.5447,14.5544,21100.0
2013-01-29 13:50:00,14.93,14.94,14.91,14.94,105400.0,14.5447,14.5544,14.5252,14.5544,105400.0
2013-01-29 14:00:00,14.94,14.97,14.92,14.95,200400.0,14.5544,14.5836,14.5349,14.5642,200400.0
2013-01-29 14:10:00,14.95,15.0,14.95,14.97,66000.0,14.5642,14.6129,14.5642,14.5836,66000.0
2013-01-29 14:20:00,14.97,14.99,14.96,14.98,46200.0,14.5836,14.6031,14.5739,14.5934,46200.0
2013-01-29 14:30:00,14.98,15.01,14.97,15.01,55200.0,14.5934,14.6226,14.5836,14.6226,55200.0
2013-01-29 14:40:00,15.01,15.05,14.99,15.05,190100.0,14.6226,14.6616,14.6031,14.6616,190100.0
2013-01-29 14:50:00,15.04,15.05,15.03,15.03,44400.0,14.6518,14.6616,14.6421,14.6421,44400.0
2013-01-29 15:00:00,15.03,15.06,15.03,15.04,75600.0,14.6421,14.6713,14.6421,14.6518,75600.0
2013-01-29 15:10:00,15.04,15.06,15.04,15.05,89800.0,14.6518,14.6713,14.6518,14.6616,89800.0
2013-01-29 15:20:00,15.06,15.07,15.04,15.05,162000.0,14.6713,14.6811,14.6518,14.6616,162000.0
2013-01-29 15:30:00,15.05,15.06,15.04,15.05,188200.0,14.6616,14.6713,14.6518,14.6616,188200.0
2013-01-29 15:40:00,15.05,15.06,15.0,15.0,235200.0,14.6616,14.6713,14.6129,14.6129,235200.0
2013-01-29 15:50:00,15.01,15.01,14.91,14.97,595600.0,14.6226,14.6226,14.5252,14.5836,595600.0
2013-01-30 09:30:00,14.94,15.11,14.94,15.1,132900.0,14.5544,14.72,14.5544,14.7103,132900.0
2013-01-30 09:40:00,15.11,15.17,15.08,15.13,154700.0,14.72,14.7785,14.6908,14.7395,154700.0
2013-01-30 09:50:00,15.11,15.13,15.07,15.12,70400.0,14.72,14.7395,14.6811,14.7298,70400.0
2013-01-30 10:00:00,15.1,15.2,15.08,15.16,264900.0,14.7103,14.8077,14.6908,14.7687,264900.0
2013-01-30 10:10:00,15.16,15.19,15.1,15.17,248100.0,14.7687,14.798,14.7103,14.7785,248100.0
2013-01-30 10:20:00,15.17,15.19,15.11,15.13,334100.0,14.7785,14.798,14.72,14.7395,334100.0
2013-01-30 10:30:00,15.14,15.16,15.1,15.15,114400.0,14.7493,14.7687,14.7103,14.759,114400.0
2013-01-30 10:40:00,15.15,15.17,15.11,15.15,200000.0,14.759,14.7785,14.72,14.759,200000.0
2013-01-30 10:50:00,15.15,15.22,15.15,15.22,140100.0,14.759,14.8272,14.759,14.8272,140100.0
2013-01-30 11:00:00,15.22,15.23,15.15,15.17,87800.0,14.8272,14.8369,14.759,14.7785,87800.0
2013-01-30 11:10:00,15.17,15.2,15.16,15.2,135000.0,14.7785,14.8077,14.7687,14.8077,135000.0
2013-01-30 11:20:00,15.2,15.27,15.19,15.27,142500.0,14.8077,14.8759,14.798,14.8759,142500.0
2013-01-30 11:30:00,15.26,15.48,15.25,15.4,444100.0,14.8662,15.0805,14.8564,15.0026,444100.0
2013-01-30 11:40:00,15.41,15.44,15.35,15.36,198000.0,15.0123,15.0415,14.9538,14.9636,198000.0
2013-01-30 11:50:00,15.37,15.38,15.31,15.32,171900.0,14.9733,14.9831,14.9149,14.9246,171900.0
2013-01-30 12:00:00,15.31,15.38,15.26,15.27,211500.0,14.9149,14.9831,14.8662,14.8759,211500.0
2013-01-30 12:10:00,15.26,15.27,15.19,15.24,139000.0,14.8662,14.8759,14.798,14.8467,139000.0
2013-01-30 12:20:00,15.24,15.26,15.19,15.22,141200.0,14.8467,14.8662,14.798,14.8272,141200.0
2013-01-30 12:30:00,15.22,15.23,15.17,15.19,190400.0,14.8272,14.8369,14.7785,14.798,190400.0
2013-01-30 12:40:00,15.18,15.21,15.14,15.21,344500.0,14.7882,14.8175,14.7493,14.8175,344500.0
2013-01-30 12:50:00,15.21,15.22,15.18,15.19,190600.0,14.8175,14.8272,14.7882,14.798,190600.0
2013-01-30 13:00:00,15.19,15.2,15.12,15.12,41100.0,14.798,14.8077,14.7298,14.7298,41100.0
2013-01-30 13:10:00,15.12,15.14,15.08,15.08,71200.0,14.7298,14.7493,14.6908,14.6908,71200.0
2013-01-30 13:20:00,15.08,15.15,15.08,15.15,48600.0,14.6908,14.759,14.6908,14.759,48600.0
2013-01-30 13:30:00,15.15,15.2,15.14,15.18,107900.0,14.759,14.8077,14.7493,14.7882,107900.0
2013-01-30 13:40:00,15.17,15.18,15.14,15.15,47200.0,14.7785,14.7882,14.7493,14.759,47200.0
2013-01-30 13:50:00,15.14,15.18,15.14,15.16,89000.0,14.7493,14.7882,14.7493,14.7687,89000.0
2013-01-30 14:00:00,15.17,15.2,15.16,15.2,87700.0,14.7785,14.8077,14.7687,14.8077,87700.0
2013-01-30 14:10:00,15.2,15.24,15.15,15.2,447200.0,14.8077,14.8467,14.759,14.8077,447200.0
2013-01-30 14:20:00,15.2,15.26,15.19,15.23,404900.0,14.8077,14.8662,14.798,14.8369,404900.0
2013-01-30 14:30:00,15.23,15.23,15.08,15.09,359700.0,14.8369,14.8369,14.6908,14.7006,359700.0
2013-01-30 14:40:00,15.09,15.16,15.09,15.12,108400.0,14.7006,14.7687,14.7006,14.7298,108400.0
2013-01-30 14:50:00,15.12,15.15,15.11,15.13,264900.0,14.7298,14.759,14.72,14.7395,264900.0
2013-01-30 15:00:00,15.12,15.14,15.12,15.12,149300.0,14.7298,14.7493,14.7298,14.7298,149300.0
2013-01-30 15:10:00,15.13,15.14,15.04,15.07,308900.0,14.7395,14.7493,14.6518,14.6811,308900.0
2013-01-30 15:20:00,15.07,15.07,15.04,15.05,167700.0,14.6811,14.6811,14.6518,14.6616,167700.0
2013-01-30 15:30:00,15.05,15.08,15.04,15.08,313900.0,14.6616,14.6908,14.6518,14.6908,313900.0
2013-01-30 15:40:00,15.07,15.14,15.05,15.13,432300.0,14.6811,14.7493,14.6616,14.7395,432300.0
2013-01-30 15:50:00,15.13,15.13,15.07,15.08,494700.0,14.7395,14.7395,14.6811,14.6908,494700.0
2013-01-31 09:30:00,14.63,15.65,14.62,15.5,1012900.0,14.2524,15.2461,14.2427,15.1,1012900.0
2013-01-31 09:40:00,15.49,16.18,15.49,15.69,1726900.0,15.0902,15.7624,15.0902,15.2851,1726900.0
2013-01-31 09:50:00,15.68,15.7,15.49,15.49,712500.0,15.2753,15.2948,15.0902,15.0902,712500.0
2013-01-31 10:00:00,15.49,15.6,15.44,15.59,652900.0,15.0902,15.1974,15.0415,15.1876,652900.0
2013-01-31 10:10:00,15.59,15.59,15.47,15.5,561500.0,15.1876,15.1876,15.0707,15.1,561500.0
2013-01-31 10:20:00,15.5,15.65,15.5,15.58,331800.0,15.1,15.2461,15.1,15.1779,331800.0
2013-01-31 10:30:00,15.59,15.67,15.5,15.65,722400.0,15.1876,15.2656,15.1,15.2461,722400.0
2013-01-31 10:40:00,15.66,15.66,15.6,15.61,280600.0,15.2558,15.2558,15.1974,15.2071,280600.0
2013-01-31 10:50:00,15.61,15.76,15.6,15.72,665800.0,15.2071,15.3533,15.1974,15.3143,665800.0
2013-01-31 11:00:00,15.71,15.78,15.68,15.69,295700.0,15.3046,15.3727,15.2753,15.2851,295700.0
2013-01-31 11:10:00,15.69,15.73,15.6,15.72,224100.0,15.2851,15.324,15.1974,15.3143,224100.0
2013-01-31 11:20:00,15.73,15.74,15.55,15.59,216200.0,15.324,15.3338,15.1487,15.1876,216200.0
2013-01-31 11:30:00,15.59,15.63,15.55,15.61,159500.0,15.1876,15.2266,15.1487,15.2071,159500.0
2013-01-31 11:40:00,15.62,15.64,15.57,15.63,94800.0,15.2169,15.2364,15.1682,15.2266,94800.0
2013-01-31 11:50:00,15.63,15.64,15.49,15.52,205700.0,15.2266,15.2364,15.0902,15.1195,205700.0
2013-01-31 12:00:00,15.52,15.6,15.51,15.52,86100.0,15.1195,15.1974,15.1097,15.1195,86100.0
2013-01-31 12:10:00,15.52,15.56,15.49,15.53,115000.0,15.1195,15.1584,15.0902,15.1292,115000.0
2013-01-31 12:20:00,15.53,15.56,15.5,15.52,108400.0,15.1292,15.1584,15.1,15.1195,108400.0
2013-01-31 12:30:00,15.52,15.52,15.5,15.51,83300.0,15.1195,15.1195,15.1,15.1097,83300.0
2013-01-31 12:40:00,15.5,15.59,15.5,15.58,229200.0,15.1,15.1876,15.1,15.1779,229200.0
2013-01-31 12:50:00,15.59,15.62,15.59,15.61,54700.0,15.1876,15.2169,15.1876,15.2071,54700.0
2013-01-31 13:00:00,15.61,15.65,15.6,15.65,103100.0,15.2071,15.2461,15.1974,15.2461,103100.0
2013-01-31 13:10:00,15.65,15.66,15.6,15.64,70200.0,15.2461,15.2558,15.1974,15.2364,70200.0
2013-01-31 13:20:00,15.64,15.65,15.63,15.64,50800.0,15.2364,15.2461,15.2266,15.2364,50800.0
2013-01-31 13:30:00,15.64,15.72,15.64,15.7,125200.0,15.2364,15.3143,15.2364,15.2948,125200.0
2013-01-31 13:40:00,15.71,15.75,15.7,15.75,50200.0,15.3046,15.3435,15.2948,15.3435,50200.0
2013-01-31 13:50:00,15.74,15.79,15.71,15.71,177100.0,15.3338,15.3825,15.3046,15.3046,177100.0
2013-01-31 14:00:00,15.71,15.72,15.65,15.67,104900.0,15.3046,15.3143,15.2461,15.2656,104900.0
2013-01-31 14:10:00,15.67,15.67,15.63,15.64,138300.0,15.2656,15.2656,15.2266,15.2364,138300.0
2013-01-31 14:20:00,15.65,15.72,15.64,15.72,62900.0,15.2461,15.3143,15.2364,15.3143,62900.0
2013-01-31 14:30:00,15.72,15.76,15.72,15.76,99900.0,15.3143,15.3533,15.3143,15.3533,99900.0
2013-01-31 14:40:00,15.76,15.79,15.73,15.74,87000.0,15.3533,15.3825,15.324,15.3338,87000.0
2013-01-31 14:50:00,15.73,15.78,15.73,15.78,83300.0,15.324,15.3727,15.324,15.3727,83300.0
2013-01-31 15:00:00,15.77,15.78,15.72,15.73,199700.0,15.363,15.3727,15.3143,15.324,199700.0
2013-01-31 15:10:00,15.72,15.73,15.72,15.72,96700.0,15.3143,15.324,15.3143,15.3143,96700.0
2013-01-31 15:20:00,15.72,15.76,15.7,15.74,202100.0,15.3143,15.3533,15.2948,15.3338,202100.0
2013-01-31 15:30:00,15.73,15.77,15.71,15.77,187200.0,15.324,15.363,15.3046,15.363,187200.0
2013-01-31 15:40:00,15.77,15.78,15.7,15.74,388700.0,15.363,15.3727,15.2948,15.3338,388700.0
2013-01-31 15:50:00,15.75,15.78,15.7,15.72,814100.0,15.3435,15.3727,15.2948,15.3143,814100.0
2013-02-01 09:30:00,15.62,15.88,15.44,15.85,533400.0,15.2169,15.4702,15.0415,15.4409,533400.0
2013-02-01 09:40:00,15.84,16.1,15.8,15.99,936100.0,15.4312,15.6845,15.3922,15.5773,936100.0
2013-02-01 09:50:00,15.99,16.02,15.9,15.95,614500.0,15.5773,15.6066,15.4896,15.5384,614500.0
2013-02-01 10:00:00,15.97,16.02,15.87,16.0,441300.0,15.5578,15.6066,15.4604,15.5871,441300.0
2013-02-01 10:10:00,16.0,16.03,15.98,16.0,160700.0,15.5871,15.6163,15.5676,15.5871,160700.0
2013-02-01 10:20:00,16.0,16.01,15.94,15.96,210900.0,15.5871,15.5968,15.5286,15.5481,210900.0
2013-02-01 10:30:00,15.96,16.01,15.95,16.0,135200.0,15.5481,15.5968,15.5384,15.5871,135200.0
2013-02-01 10:40:00,15.98,15.99,15.93,15.96,257900.0,15.5676,15.5773,15.5189,15.5481,257900.0
2013-02-01 10:50:00,15.96,15.98,15.94,15.96,142200.0,15.5481,15.5676,15.5286,15.5481,142200.0
2013-02-01 11:00:00,15.95,15.97,15.93,15.96,87000.0,15.5384,15.5578,15.5189,15.5481,87000.0
2013-02-01 11:10:00,15.96,15.97,15.94,15.96,79000.0,15.5481,15.5578,15.5286,15.5481,79000.0
2013-02-01 11:20:00,15.97,15.99,15.95,15.98,97100.0,15.5578,15.5773,15.5384,15.5676,97100.0
2013-02-01 11:30:00,15.98,16.0,15.97,16.0,162900.0,15.5676,15.5871,15.5578,15.5871,162900.0
2013-02-01 11:40:00,15.99,16.0,15.98,16.0,201200.0,15.5773,15.5871,15.5676,15.5871,201200.0
2013-02-01 11:50:00,15.99,16.0,15.98,15.99,63400.0,15.5773,15.5871,15.5676,15.5773,63400.0
2013-02-01 12:00:00,15.99,16.0,15.99,16.0,124600.0,15.5773,15.5871,15.5773,15.5871,124600.0
2013-02-01 12:10:00,15.99,16.0,15.98,15.98,82500.0,15.5773,15.5871,15.5676,15.5676,82500.0
2013-02-01 12:20:00,15.98,15.99,15.97,15.98,65400.0,15.5676,15.5773,15.5578,15.5676,65400.0
2013-02-01 12:30:00,15.98,16.01,15.97,16.0,261100.0,15.5676,15.5968,15.5578,15.5871,261100.0
2013-02-01 12:40:00,16.01,16.02,16.0,16.01,53100.0,15.5968,15.6066,15.5871,15.5968,53100.0
2013-02-01 12:50:00,16.01,16.04,16.0,16.04,48200.0,15.5968,15.626,15.5871,15.626,48200.0
2013-02-01 13:00:00,16.04,16.04,16.03,16.04,34300.0,15.626,15.626,15.6163,15.626,34300.0
2013-02-01 13:10:00,16.04,16.04,16.0,16.0,70300.0,15.626,15.626,15.5871,15.5871,70300.0
2013-02-01 13:20:00,16.01,16.01,15.99,16.0,327500.0,15.5968,15.5968,15.5773,15.5871,327500.0
2013-02-01 13:30:00,16.0,16.01,15.98,16.0,179200.0,15.5871,15.5968,15.5676,15.5871,179200.0
2013-02-01 13:40:00,16.0,16.05,16.0,16.04,182700.0,15.5871,15.6358,15.5871,15.626,182700.0
2013-02-01 13:50:00,16.03,16.08,16.03,16.07,144000.0,15.6163,15.665,15.6163,15.6553,144000.0
2013-02-01 14:00:00,16.07,16.09,16.04,16.08,220600.0,15.6553,15.6747,15.626,15.665,220600.0
2013-02-01 14:10:00,16.07,16.15,16.07,16.15,324800.0,15.6553,15.7332,15.6553,15.7332,324800.0
2013-02-01 14:20:00,16.15,16.24,16.14,16.21,183900.0,15.7332,15.8209,15.7235,15.7916,183900.0
2013-02-01 14:30:00,16.21,16.22,16.19,16.19,76700.0,15.7916,15.8014,15.7722,15.7722,76700.0
2013-02-01 14:40:00,16.2,16.23,16.19,16.23,113400.0,15.7819,15.8111,15.7722,15.8111,113400.0
2013-02-01 14:50:00,16.23,16.25,16.22,16.23,165700.0,15.8111,15.8306,15.8014,15.8111,165700.0
2013-02-01 15:00:00,16.23,16.23,16.19,16.2,163100.0,15.8111,15.8111,15.7722,15.7819,163100.0
2013-02-01 15:10:00,16.2,16.24,16.19,16.23,144800.0,15.7819,15.8209,15.7722,15.8111,144800.0
2013-02-01 15:20:00,16.22,16.24,16.19,16.2,384000.0,15.8014,15.8209,15.7722,15.7819,384000.0
2013-02-01 15:30:00,16.2,16.23,16.2,16.23,154100.0,15.7819,15.8111,15.7819,15.8111,154100.0
2013-02-01 15:40:00,16.22,16.23,16.17,16.18,551100.0,15.8014,15.8111,15.7527,15.7624,551100.0
2013-02-01 15:50:00,16.17,16.21,16.13,16.19,637500.0,15.7527,15.7916,15.7137,15.7722,637500.0
2013-02-04 09:30:00,16.01,16.14,16.01,16.09,178400.0,15.5968,15.7235,15.5968,15.6747,178400.0
2013-02-04 09:40:00,16.09,16.18,16.02,16.11,198100.0,15.6747,15.7624,15.6066,15.6942,198100.0
2013-02-04 09:50:00,16.11,16.19,16.1,16.15,148300.0,15.6942,15.7722,15.6845,15.7332,148300.0
2013-02-04 10:00:00,16.15,16.17,16.05,16.08,88700.0,15.7332,15.7527,15.6358,15.665,88700.0
2013-02-04 10:10:00,16.08,16.13,16.06,16.12,82900.0,15.665,15.7137,15.6455,15.704,82900.0
2013-02-04 10:20:00,16.11,16.13,16.09,16.11,96000.0,15.6942,15.7137,15.6747,15.6942,96000.0
2013-02-04 10:30:00,16.1,16.15,16.09,16.09,51200.0,15.6845,15.7332,15.6747,15.6747,51200.0
2013-02-04 10:40:00,16.1,16.13,16.08,16.09,86700.0,15.6845,15.7137,15.665,15.6747,86700.0
2013-02-04 10:50:00,16.09,16.09,16.01,16.02,64500.0,15.6747,15.6747,15.5968,15.6066,64500.0
2013-02-04 11:00:00,16.02,16.07,15.98,16.07,189900.0,15.6066,15.6553,15.5676,15.6553,189900.0
2013-02-04 11:10:00,16.08,16.08,15.99,16.0,44100.0,15.665,15.665,15.5773,15.5871,44100.0
2013-02-04 11:20:00,16.01,16.02,15.96,15.97,62100.0,15.5968,15.6066,15.5481,15.5578,62100.0
2013-02-04 11:30:00,15.96,15.99,15.94,15.97,121300.0,15.5481,15.5773,15.5286,15.5578,121300.0
2013-02-04 11:40:00,15.98,15.99,15.97,15.99,47700.0,15.5676,15.5773,15.5578,15.5773,47700.0
2013-02-04 11:50:00,15.98,15.99,15.96,15.99,65800.0,15.5676,15.5773,15.5481,15.5773,65800.0
2013-02-04 12:00:00,15.99,16.0,15.95,15.97,56500.0,15.5773,15.5871,15.5384,15.5578,56500.0
2013-02-04 12:10:00,15.96,15.97,15.95,15.96,20900.0,15.5481,15.5578,15.5384,15.5481,20900.0
2013-02-04 12:20:00,15.96,15.97,15.95,15.95,26600.0,15.5481,15.5578,15.5384,15.5384,26600.0
2013-02-04 12:30:00,15.95,16.02,15.95,16.02,85200.0,15.5384,15.6066,15.5384,15.6066,85200.0
2013-02-04 12:40:00,16.02,16.07,16.02,16.06,73900.0,15.6066,15.6553,15.6066,15.6455,73900.0
2013-02-04 12:50:00,16.06,16.06,16.02,16.03,13100.0,15.6455,15.6455,15.6066,15.6163,13100.0
2013-02-04 13:00:00,16.02,16.03,16.0,16.01,46900.0,15.6066,15.6163,15.5871,15.5968,46900.0
2013-02-04 13:10:00,16.02,16.07,16.02,16.06,63400.0,15.6066,15.6553,15.6066,15.6455,63400.0
2013-02-04 13:20:00,16.06,16.07,16.02,16.05,50600.0,15.6455,15.6553,15.6066,15.6358,50600.0
2013-02-04 13:30:00,16.04,16.05,16.0,16.0,51800.0,15.626,15.6358,15.5871,15.5871,51800.0
2013-02-04 13:40:00,16.0,16.02,15.98,15.99,30500.0,15.5871,15.6066,15.5676,15.5773,30500.0
2013-02-04 13:50:00,15.99,16.02,15.95,16.01,93200.0,15.5773,15.6066,15.5384,15.5968,93200.0
2013-02-04 14:00:00,16.02,16.03,16.01,16.01,42800.0,15.6066,15.6163,15.5968,15.5968,42800.0
2013-02-04 14:10:00,16.0,16.06,16.0,16.03,76100.0,15.5871,15.6455,15.5871,15.6163,76100.0
2013-02-04 14:20:00,16.02,16.08,16.02,16.08,46400.0,15.6066,15.665,15.6066,15.665,46400.0
2013-02-04 14:30:00,16.07,16.09,16.06,16.06,81300.0,15.6553,15.6747,15.6455,15.6455,81300.0
2013-02-04 14:40:00,16.05,16.09,16.04,16.07,50100.0,15.6358,15.6747,15.626,15.6553,50100.0
2013-02-04 14:50:00,16.07,16.1,16.04,16.09,100500.0,15.6553,15.6845,15.626,15.6747,100500.0
2013-02-04 15:00:00,16.09,16.09,16.04,16.04,49100.0,15.6747,15.6747,15.626,15.626,49100.0
2013-02-04 15:10:00,16.04,16.05,16.02,16.03,38400.0,15.626,15.6358,15.6066,15.6163,38400.0
2013-02-04 15:20:00,16.03,16.07,16.01,16.05,120200.0,15.6163,15.6553,15.5968,15.6358,120200.0
2013-02-04 15:30:00,16.05,16.07,16.02,16.02,129200.0,15.6358,15.6553,15.6066,15.6066,129200.0
2013-02-04 15:40:00,16.02,16.05,16.0,16.0,204800.0,15.6066,15.6358,15.5871,15.5871,204800.0
2013-02-04 15:50:00,16.0,16.02,15.97,16.0,296800.0,15.5871,15.6066,15.5578,15.5871,296800.0
2013-02-05 09:30:00,16.25,16.32,16.16,16.28,205200.0,15.8306,15.8988,15.7429,15.8598,205200.0
2013-02-05 09:40:00,16.29,16.32,16.21,16.28,111000.0,15.8696,15.8988,15.7916,15.8598,111000.0
2013-02-05 09:50:00,16.29,16.35,16.27,16.27,245000.0,15.8696,15.928,15.8501,15.8501,245000.0
2013-02-05 10:00:00,16.27,16.49,16.26,16.48,209100.0,15.8501,16.0644,15.8404,16.0547,209100.0
2013-02-05 10:10:00,16.47,16.48,16.43,16.44,232400.0,16.0449,16.0547,16.006,16.0157,232400.0
2013-02-05 10:20:00,16.45,16.55,16.43,16.55,243500.0,16.0255,16.1229,16.006,16.1229,243500.0
2013-02-05 10:30:00,16.55,16.7,16.54,16.64,279000.0,16.1229,16.269,16.1131,16.2105,279000.0
2013-02-05 10:40:00,16.64,16.69,16.6,16.66,178000.0,16.2105,16.2593,16.1716,16.23,178000.0
2013-02-05 10:50:00,16.67,16.71,16.6,16.69,251400.0,16.2398,16.2787,16.1716,16.2593,251400.0
2013-02-05 11:00:00,16.69,16.82,16.67,16.79,190100.0,16.2593,16.3859,16.2398,16.3567,190100.0
2013-02-05 11:10:00,16.78,16.84,16.71,16.78,299100.0,16.3469,16.4054,16.2787,16.3469,299100.0
2013-02-05 11:20:00,16.77,16.85,16.75,16.8,282200.0,16.3372,16.4151,16.3177,16.3664,282200.0
2013-02-05 11:30:00,16.8,16.82,16.78,16.8,452800.0,16.3664,16.3859,16.3469,16.3664,452800.0
2013-02-05 11:40:00,16.81,16.81,16.76,16.8,417400.0,16.3762,16.3762,16.3275,16.3664,417400.0
2013-02-05 11:50:00,16.8,16.81,16.74,16.76,333100.0,16.3664,16.3762,16.308,16.3275,333100.0
2013-02-05 12:00:00,16.76,16.8,16.75,16.78,360800.0,16.3275,16.3664,16.3177,16.3469,360800.0
2013-02-05 12:10:00,16.79,16.81,16.76,16.79,74600.0,16.3567,16.3762,16.3275,16.3567,74600.0
2013-02-05 12:20:00,16.79,16.8,16.78,16.79,74400.0,16.3567,16.3664,16.3469,16.3567,74400.0
2013-02-05 12:30:00,16.79,16.83,16.78,16.82,235800.0,16.3567,16.3956,16.3469,16.3859,235800.0
2013-02-05 12:40:00,16.82,16.93,16.82,16.84,239900.0,16.3859,16.4931,16.3859,16.4054,239900.0
2013-02-05 12:50:00,16.84,17.09,16.84,17.09,471300.0,16.4054,16.6489,16.4054,16.6489,471300.0
2013-02-05 13:00:00,17.08,17.1,17.03,17.07,479900.0,16.6392,16.6587,16.5905,16.6295,479900.0
2013-02-05 13:10:00,17.07,17.14,17.06,17.06,353500.0,16.6295,16.6976,16.6197,16.6197,353500.0
2013-02-05 13:20:00,17.06,17.07,16.96,17.07,146600.0,16.6197,16.6295,16.5223,16.6295,146600.0
2013-02-05 13:30:00,17.07,17.15,17.06,17.12,137800.0,16.6295,16.7074,16.6197,16.6782,137800.0
2013-02-05 13:40:00,17.11,17.25,17.09,17.22,399500.0,16.6684,16.8048,16.6489,16.7756,399500.0
2013-02-05 13:50:00,17.23,17.25,17.09,17.1,329800.0,16.7853,16.8048,16.6489,16.6587,329800.0
2013-02-05 14:00:00,17.09,17.14,17.08,17.1,335500.0,16.6489,16.6976,16.6392,16.6587,335500.0
2013-02-05 14:10:00,17.1,17.11,17.03,17.04,181300.0,16.6587,16.6684,16.5905,16.6002,181300.0
2013-02-05 14:20:00,17.04,17.05,16.99,16.99,133000.0,16.6002,16.61,16.5515,16.5515,133000.0
2013-02-05 14:30:00,16.99,17.0,16.96,16.96,131900.0,16.5515,16.5613,16.5223,16.5223,131900.0
2013-02-05 14:40:00,16.97,17.0,16.96,16.98,365300.0,16.532,16.5613,16.5223,16.5418,365300.0
2013-02-05 14:50:00,16.98,16.99,16.94,16.95,174500.0,16.5418,16.5515,16.5028,16.5125,174500.0
2013-02-05 15:00:00,16.94,16.95,16.92,16.95,264600.0,16.5028,16.5125,16.4833,16.5125,264600.0
2013-02-05 15:10:00,16.95,16.95,16.94,16.94,124100.0,16.5125,16.5125,16.5028,16.5028,124100.0
2013-02-05 15:20:00,16.94,16.96,16.94,16.95,197500.0,16.5028,16.5223,16.5028,16.5125,197500.0
2013-02-05 15:30:00,16.95,16.95,16.94,16.95,218700.0,16.5125,16.5125,16.5028,16.5125,218700.0
2013-02-05 15:40:00,16.95,17.01,16.94,16.95,640000.0,16.5125,16.571,16.5028,16.5125,640000.0
2013-02-05 15:50:00,16.94,16.95,16.87,16.88,909600.0,16.5028,16.5125,16.4346,16.4444,909600.0
2013-02-06 09:30:00,17.18,17.19,16.8,17.02,263700.0,16.7366,16.7464,16.3664,16.5807,263700.0
2013-02-06 09:40:00,17.03,17.04,16.93,16.97,134900.0,16.5905,16.6002,16.4931,16.532,134900.0
2013-02-06 09:50:00,16.96,17.04,16.95,16.99,111600.0,16.5223,16.6002,16.5125,16.5515,111600.0
2013-02-06 10:00:00,17.0,17.0,16.87,16.98,260300.0,16.5613,16.5613,16.4346,16.5418,260300.0
2013-02-06 10:10:00,16.99,17.01,16.89,16.95,138700.0,16.5515,16.571,16.4541,16.5125,138700.0
2013-02-06 10:20:00,16.95,16.99,16.91,16.97,139300.0,16.5125,16.5515,16.4736,16.532,139300.0
2013-02-06 10:30:00,16.96,16.99,16.87,16.88,152300.0,16.5223,16.5515,16.4346,16.4444,152300.0
2013-02-06 10:40:00,16.88,16.91,16.88,16.9,100600.0,16.4444,16.4736,16.4444,16.4638,100600.0
2013-02-06 10:50:00,16.9,16.96,16.89,16.96,154200.0,16.4638,16.5223,16.4541,16.5223,154200.0
2013-02-06 11:00:00,16.96,17.02,16.96,17.01,58200.0,16.5223,16.5807,16.5223,16.571,58200.0
2013-02-06 11:10:00,17.01,17.03,17.0,17.02,76700.0,16.571,16.5905,16.5613,16.5807,76700.0
2013-02-06 11:20:00,17.02,17.04,17.0,17.01,111400.0,16.5807,16.6002,16.5613,16.571,111400.0
2013-02-06 11:30:00,17.01,17.01,16.97,16.99,135200.0,16.571,16.571,16.532,16.5515,135200.0
2013-02-06 11:40:00,16.99,17.0,16.98,16.99,39300.0,16.5515,16.5613,16.5418,16.5515,39300.0
2013-02-06 11:50:00,16.99,17.0,16.99,16.99,13500.0,16.5515,16.5613,16.5515,16.5515,13500.0
2013-02-06 12:00:00,16.99,17.0,16.95,16.98,112800.0,16.5515,16.5613,16.5125,16.5418,112800.0
2013-02-06 12:10:00,16.98,16.99,16.96,16.98,34100.0,16.5418,16.5515,16.5223,16.5418,34100.0
2013-02-06 12:20:00,16.99,16.99,16.93,16.95,83900.0,16.5515,16.5515,16.4931,16.5125,83900.0
2013-02-06 12:30:00,16.94,16.96,16.92,16.93,66900.0,16.5028,16.5223,16.4833,16.4931,66900.0
2013-02-06 12:40:00,16.93,16.96,16.9,16.92,93300.0,16.4931,16.5223,16.4638,16.4833,93300.0
2013-02-06 12:50:00,16.93,16.94,16.89,16.89,94400.0,16.4931,16.5028,16.4541,16.4541,94400.0
2013-02-06 13:00:00,16.9,16.91,16.86,16.9,96900.0,16.4638,16.4736,16.4249,16.4638,96900.0
2013-02-06 13:10:00,16.9,16.9,16.88,16.9,43000.0,16.4638,16.4638,16.4444,16.4638,43000.0
2013-02-06 13:20:00,16.9,16.9,16.83,16.84,260300.0,16.4638,16.4638,16.3956,16.4054,260300.0
2013-02-06 13:30:00,16.83,16.87,16.81,16.87,69900.0,16.3956,16.4346,16.3762,16.4346,69900.0
2013-02-06 13:40:00,16.87,16.9,16.86,16.9,41200.0,16.4346,16.4638,16.4249,16.4638,41200.0
2013-02-06 13:50:00,16.89,16.91,16.87,16.89,111600.0,16.4541,16.4736,16.4346,16.4541,111600.0
2013-02-06 14:00:00,16.89,16.91,16.87,16.9,136800.0,16.4541,16.4736,16.4346,16.4638,136800.0
2013-02-06 14:10:00,16.9,16.9,16.89,16.9,30600.0,16.4638,16.4638,16.4541,16.4638,30600.0
2013-02-06 14:20:00,16.9,16.92,16.89,16.89,77000.0,16.4638,16.4833,16.4541,16.4541,77000.0
2013-02-06 14:30:00,16.89,16.94,16.89,16.93,95500.0,16.4541,16.5028,16.4541,16.4931,95500.0
2013-02-06 14:40:00,16.93,16.97,16.93,16.97,44200.0,16.4931,16.532,16.4931,16.532,44200.0
2013-02-06 14:50:00,16.97,16.97,16.95,16.97,72700.0,16.532,16.532,16.5125,16.532,72700.0
2013-02-06 15:00:00,16.97,16.97,16.94,16.94,71100.0,16.532,16.532,16.5028,16.5028,71100.0
2013-02-06 15:10:00,16.94,16.96,16.93,16.94,183700.0,16.5028,16.5223,16.4931,16.5028,183700.0
2013-02-06 15:20:00,16.94,16.96,16.92,16.94,149200.0,16.5028,16.5223,16.4833,16.5028,149200.0
2013-02-06 15:30:00,16.93,16.95,16.91,16.91,159200.0,16.4931,16.5125,16.4736,16.4736,159200.0
2013-02-06 15:40:00,16.91,16.95,16.89,16.9,267700.0,16.4736,16.5125,16.4541,16.4638,267700.0
2013-02-06 15:50:00,16.89,16.91,16.88,16.89,844800.0,16.4541,16.4736,16.4444,16.4541,844800.0
2013-02-07 09:30:00,16.88,17.03,16.88,16.95,122700.0,16.4444,16.5905,16.4444,16.5125,122700.0
2013-02-07 09:40:00,16.94,17.0,16.93,16.98,106200.0,16.5028,16.5613,16.4931,16.5418,106200.0
2013-02-07 09:50:00,16.97,16.99,16.9,16.97,75800.0,16.532,16.5515,16.4638,16.532,75800.0
2013-02-07 10:00:00,16.96,16.97,16.88,16.89,70100.0,16.5223,16.532,16.4444,16.4541,70100.0
2013-02-07 10:10:00,16.89,16.91,16.83,16.89,75100.0,16.4541,16.4736,16.3956,16.4541,75100.0
2013-02-07 10:20:00,16.89,16.91,16.84,16.86,72000.0,16.4541,16.4736,16.4054,16.4249,72000.0
2013-02-07 10:30:00,16.86,16.87,16.79,16.82,88400.0,16.4249,16.4346,16.3567,16.3859,88400.0
2013-02-07 10:40:00,16.83,16.87,16.78,16.83,81200.0,16.3956,16.4346,16.3469,16.3956,81200.0
2013-02-07 10:50:00,16.82,16.85,16.75,16.82,142300.0,16.3859,16.4151,16.3177,16.3859,142300.0
2013-02-07 11:00:00,16.82,16.83,16.78,16.79,76900.0,16.3859,16.3956,16.3469,16.3567,76900.0
2013-02-07 11:10:00,16.79,16.8,16.72,16.72,92500.0,16.3567,16.3664,16.2885,16.2885,92500.0
2013-02-07 11:20:00,16.72,16.78,16.72,16.75,55100.0,16.2885,16.3469,16.2885,16.3177,55100.0
2013-02-07 11:30:00,16.75,16.78,16.72,16.76,64700.0,16.3177,16.3469,16.2885,16.3275,64700.0
2013-02-07 11:40:00,16.76,16.81,16.76,16.77,64700.0,16.3275,16.3762,16.3275,16.3372,64700.0
2013-02-07 11:50:00,16.78,16.82,16.76,16.82,50000.0,16.3469,16.3859,16.3275,16.3859,50000.0
2013-02-07 12:00:00,16.81,16.87,16.79,16.87,36500.0,16.3762,16.4346,16.3567,16.4346,36500.0
2013-02-07 12:10:00,16.87,16.87,16.85,16.86,23500.0,16.4346,16.4346,16.4151,16.4249,23500.0
2013-02-07 12:20:00,16.85,16.91,16.85,16.89,47800.0,16.4151,16.4736,16.4151,16.4541,47800.0
2013-02-07 12:30:00,16.88,16.94,16.88,16.94,41300.0,16.4444,16.5028,16.4444,16.5028,41300.0
2013-02-07 12:40:00,16.94,16.94,16.89,16.89,54200.0,16.5028,16.5028,16.4541,16.4541,54200.0
2013-02-07 12:50:00,16.9,16.91,16.85,16.85,72900.0,16.4638,16.4736,16.4151,16.4151,72900.0
2013-02-07 13:00:00,16.85,16.87,16.82,16.84,57300.0,16.4151,16.4346,16.3859,16.4054,57300.0
2013-02-07 13:10:00,16.85,16.9,16.83,16.89,36800.0,16.4151,16.4638,16.3956,16.4541,36800.0
2013-02-07 13:20:00,16.89,16.95,16.88,16.89,93800.0,16.4541,16.5125,16.4444,16.4541,93800.0
2013-02-07 13:30:00,16.9,16.93,16.9,16.92,39400.0,16.4638,16.4931,16.4638,16.4833,39400.0
2013-02-07 13:40:00,16.92,16.96,16.92,16.94,62500.0,16.4833,16.5223,16.4833,16.5028,62500.0
2013-02-07 13:50:00,16.94,16.95,16.94,16.95,32900.0,16.5028,16.5125,16.5028,16.5125,32900.0
2013-02-07 14:00:00,16.95,16.95,16.92,16.94,43900.0,16.5125,16.5125,16.4833,16.5028,43900.0
2013-02-07 14:10:00,16.94,16.95,16.93,16.94,30700.0,16.5028,16.5125,16.4931,16.5028,30700.0
2013-02-07 14:20:00,16.94,16.97,16.92,16.97,37400.0,16.5028,16.532,16.4833,16.532,37400.0
2013-02-07 14:30:00,16.96,16.98,16.93,16.93,76200.0,16.5223,16.5418,16.4931,16.4931,76200.0
2013-02-07 14:40:00,16.93,16.96,16.92,16.96,45400.0,16.4931,16.5223,16.4833,16.5223,45400.0
2013-02-07 14:50:00,16.96,16.97,16.95,16.96,46500.0,16.5223,16.532,16.5125,16.5223,46500.0
2013-02-07 15:00:00,16.97,16.97,16.94,16.96,67300.0,16.532,16.532,16.5028,16.5223,67300.0
2013-02-07 15:10:00,16.95,16.96,16.93,16.96,63200.0,16.5125,16.5223,16.4931,16.5223,63200.0
2013-02-07 15:20:00,16.95,16.96,16.89,16.9,134400.0,16.5125,16.5223,16.4541,16.4638,134400.0
2013-02-07 15:30:00,16.9,16.91,16.88,16.91,162600.0,16.4638,16.4736,16.4444,16.4736,162600.0
2013-02-07 15:40:00,16.9,16.93,16.89,16.91,131400.0,16.4638,16.4931,16.4541,16.4736,131400.0
2013-02-07 15:50:00,16.91,16.91,16.87,16.87,310200.0,16.4736,16.4736,16.4346,16.4346,310200.0
2013-02-08 09:30:00,17.05,17.09,16.86,17.08,112300.0,16.61,16.6489,16.4249,16.6392,112300.0
2013-02-08 09:40:00,17.08,17.12,17.03,17.06,108100.0,16.6392,16.6782,16.5905,16.6197,108100.0
2013-02-08 09:50:00,17.06,17.12,17.05,17.12,65400.0,16.6197,16.6782,16.61,16.6782,65400.0
2013-02-08 10:00:00,17.13,17.15,17.12,17.12,98900.0,16.6879,16.7074,16.6782,16.6782,98900.0
2013-02-08 10:10:00,17.13,17.13,17.1,17.1,56800.0,16.6879,16.6879,16.6587,16.6587,56800.0
2013-02-08 10:20:00,17.11,17.17,17.1,17.16,68400.0,16.6684,16.7269,16.6587,16.7171,68400.0
2013-02-08 10:30:00,17.16,17.16,17.09,17.13,76500.0,16.7171,16.7171,16.6489,16.6879,76500.0
2013-02-08 10:40:00,17.13,17.13,17.1,17.11,40000.0,16.6879,16.6879,16.6587,16.6684,40000.0
2013-02-08 10:50:00,17.1,17.14,17.07,17.09,62100.0,16.6587,16.6976,16.6295,16.6489,62100.0
2013-02-08 11:00:00,17.09,17.17,17.07,17.16,103000.0,16.6489,16.7269,16.6295,16.7171,103000.0
2013-02-08 11:10:00,17.16,17.3,17.16,17.28,219800.0,16.7171,16.8535,16.7171,16.834,219800.0
2013-02-08 11:20:00,17.28,17.3,17.24,17.25,61700.0,16.834,16.8535,16.7951,16.8048,61700.0
2013-02-08 11:30:00,17.25,17.28,17.2,17.25,65900.0,16.8048,16.834,16.7561,16.8048,65900.0
2013-02-08 11:40:00,17.25,17.32,17.24,17.27,68000.0,16.8048,16.873,16.7951,16.8243,68000.0
2013-02-08 11:50:00,17.28,17.29,17.25,17.29,35500.0,16.834,16.8438,16.8048,16.8438,35500.0
2013-02-08 12:00:00,17.29,17.32,17.28,17.31,58800.0,16.8438,16.873,16.834,16.8633,58800.0
2013-02-08 12:10:00,17.31,17.32,17.26,17.27,136300.0,16.8633,16.873,16.8145,16.8243,136300.0
2013-02-08 12:20:00,17.27,17.35,17.27,17.32,155400.0,16.8243,16.9022,16.8243,16.873,155400.0
2013-02-08 12:30:00,17.32,17.36,17.32,17.36,89400.0,16.873,16.912,16.873,16.912,89400.0
2013-02-08 12:40:00,17.35,17.35,17.31,17.31,188700.0,16.9022,16.9022,16.8633,16.8633,188700.0
2013-02-08 12:50:00,17.31,17.33,17.3,17.32,90700.0,16.8633,16.8827,16.8535,16.873,90700.0
2013-02-08 13:00:00,17.32,17.34,17.3,17.32,261100.0,16.873,16.8925,16.8535,16.873,261100.0
2013-02-08 13:10:00,17.32,17.4,17.32,17.39,95700.0,16.873,16.9509,16.873,16.9412,95700.0
2013-02-08 13:20:00,17.39,17.43,17.35,17.39,140600.0,16.9412,16.9802,16.9022,16.9412,140600.0
2013-02-08 13:30:00,17.39,17.44,17.35,17.43,90800.0,16.9412,16.9899,16.9022,16.9802,90800.0
2013-02-08 13:40:00,17.43,17.45,17.41,17.41,81800.0,16.9802,16.9996,16.9607,16.9607,81800.0
2013-02-08 13:50:00,17.41,17.47,17.41,17.47,61500.0,16.9607,17.0191,16.9607,17.0191,61500.0
2013-02-08 14:00:00,17.47,17.49,17.44,17.45,117300.0,17.0191,17.0386,16.9899,16.9996,117300.0
2013-02-08 14:10:00,17.45,17.5,17.44,17.49,54300.0,16.9996,17.0484,16.9899,17.0386,54300.0
2013-02-08 14:20:00,17.5,17.5,17.47,17.47,126500.0,17.0484,17.0484,17.0191,17.0191,126500.0
2013-02-08 14:30:00,17.47,17.51,17.46,17.48,151900.0,17.0191,17.0581,17.0094,17.0289,151900.0
2013-02-08 14:40:00,17.47,17.47,17.46,17.47,20000.0,17.0191,17.0191,17.0094,17.0191,20000.0
2013-02-08 14:50:00,17.47,17.47,17.44,17.45,60800.0,17.0191,17.0191,16.9899,16.9996,60800.0
2013-02-08 15:00:00,17.44,17.48,17.44,17.46,266300.0,16.9899,17.0289,16.9899,17.0094,266300.0
2013-02-08 15:10:00,17.45,17.46,17.41,17.41,171000.0,16.9996,17.0094,16.9607,16.9607,171000.0
2013-02-08 15:20:00,17.41,17.42,17.34,17.34,106200.0,16.9607,16.9704,16.8925,16.8925,106200.0
2013-02-08 15:30:00,17.34,17.37,17.34,17.34,248900.0,16.8925,16.9217,16.8925,16.8925,248900.0
2013-02-08 15:40:00,17.35,17.39,17.34,17.39,269100.0,16.9022,16.9412,16.8925,16.9412,269100.0
2013-02-08 15:50:00,17.38,17.38,17.36,17.37,322100.0,16.9315,16.9315,16.912,16.9217,322100.0
2013-02-11 09:30:00,17.3,17.4,17.27,17.31,113600.0,16.8535,16.9509,16.8243,16.8633,113600.0
2013-02-11 09:40:00,17.3,17.37,17.23,17.3,230100.0,16.8535,16.9217,16.7853,16.8535,230100.0
2013-02-11 09:50:00,17.3,17.41,17.3,17.32,49700.0,16.8535,16.9607,16.8535,16.873,49700.0
2013-02-11 10:00:00,17.32,17.34,17.23,17.24,69600.0,16.873,16.8925,16.7853,16.7951,69600.0
2013-02-11 10:10:00,17.23,17.26,17.17,17.19,179700.0,16.7853,16.8145,16.7269,16.7464,179700.0
2013-02-11 10:20:00,17.2,17.26,17.13,17.26,110400.0,16.7561,16.8145,16.6879,16.8145,110400.0
2013-02-11 10:30:00,17.26,17.34,17.25,17.3,67000.0,16.8145,16.8925,16.8048,16.8535,67000.0
2013-02-11 10:40:00,17.29,17.32,17.26,17.29,160100.0,16.8438,16.873,16.8145,16.8438,160100.0
2013-02-11 10:50:00,17.29,17.38,17.25,17.34,210500.0,16.8438,16.9315,16.8048,16.8925,210500.0
2013-02-11 11:00:00,17.34,17.44,17.34,17.44,107200.0,16.8925,16.9899,16.8925,16.9899,107200.0
2013-02-11 11:10:00,17.44,17.48,17.44,17.46,84000.0,16.9899,17.0289,16.9899,17.0094,84000.0
2013-02-11 11:20:00,17.47,17.54,17.45,17.54,296100.0,17.0191,17.0873,16.9996,17.0873,296100.0
2013-02-11 11:30:00,17.53,17.6,17.5,17.58,296900.0,17.0776,17.1458,17.0484,17.1263,296900.0
2013-02-11 11:40:00,17.58,17.58,17.49,17.5,330600.0,17.1263,17.1263,17.0386,17.0484,330600.0
2013-02-11 11:50:00,17.5,17.52,17.47,17.52,111400.0,17.0484,17.0678,17.0191,17.0678,111400.0
2013-02-11 12:00:00,17.52,17.52,17.4,17.41,279700.0,17.0678,17.0678,16.9509,16.9607,279700.0
2013-02-11 12:10:00,17.42,17.44,17.37,17.43,62100.0,16.9704,16.9899,16.9217,16.9802,62100.0
2013-02-11 12:20:00,17.44,17.48,17.43,17.44,65900.0,16.9899,17.0289,16.9802,16.9899,65900.0
2013-02-11 12:30:00,17.44,17.49,17.43,17.45,42400.0,16.9899,17.0386,16.9802,16.9996,42400.0
2013-02-11 12:40:00,17.44,17.48,17.44,17.46,42400.0,16.9899,17.0289,16.9899,17.0094,42400.0
2013-02-11 12:50:00,17.46,17.46,17.44,17.45,23900.0,17.0094,17.0094,16.9899,16.9996,23900.0
2013-02-11 13:00:00,17.45,17.46,17.44,17.46,9000.0,16.9996,17.0094,16.9899,17.0094,9000.0
2013-02-11 13:10:00,17.45,17.46,17.37,17.42,98000.0,16.9996,17.0094,16.9217,16.9704,98000.0
2013-02-11 13:20:00,17.42,17.45,17.39,17.4,27900.0,16.9704,16.9996,16.9412,16.9509,27900.0
2013-02-11 13:30:00,17.39,17.41,17.31,17.32,165100.0,16.9412,16.9607,16.8633,16.873,165100.0
2013-02-11 13:40:00,17.32,17.35,17.32,17.35,19400.0,16.873,16.9022,16.873,16.9022,19400.0
2013-02-11 13:50:00,17.34,17.37,17.34,17.36,27600.0,16.8925,16.9217,16.8925,16.912,27600.0
2013-02-11 14:00:00,17.37,17.38,17.35,17.37,50700.0,16.9217,16.9315,16.9022,16.9217,50700.0
2013-02-11 14:10:00,17.36,17.37,17.35,17.36,13400.0,16.912,16.9217,16.9022,16.912,13400.0
2013-02-11 14:20:00,17.35,17.36,17.34,17.36,37100.0,16.9022,16.912,16.8925,16.912,37100.0
2013-02-11 14:30:00,17.36,17.41,17.36,17.41,31900.0,16.912,16.9607,16.912,16.9607,31900.0
2013-02-11 14:40:00,17.41,17.41,17.38,17.38,37400.0,16.9607,16.9607,16.9315,16.9315,37400.0
2013-02-11 14:50:00,17.38,17.4,17.38,17.39,48800.0,16.9315,16.9509,16.9315,16.9412,48800.0
2013-02-11 15:00:00,17.39,17.44,17.39,17.42,59800.0,16.9412,16.9899,16.9412,16.9704,59800.0
2013-02-11 15:10:00,17.42,17.45,17.4,17.43,80100.0,16.9704,16.9996,16.9509,16.9802,80100.0
2013-02-11 15:20:00,17.43,17.44,17.41,17.43,53000.0,16.9802,16.9899,16.9607,16.9802,53000.0
2013-02-11 15:30:00,17.43,17.43,17.37,17.42,109500.0,16.9802,16.9802,16.9217,16.9704,109500.0
2013-02-11 15:40:00,17.42,17.45,17.4,17.44,225100.0,16.9704,16.9996,16.9509,16.9899,225100.0
2013-02-11 15:50:00,17.44,17.44,17.39,17.43,259400.0,16.9899,16.9899,16.9412,16.9802,259400.0
2013-02-12 09:30:00,17.38,17.45,17.3,17.33,81500.0,16.9315,16.9996,16.8535,16.8827,81500.0
2013-02-12 09:40:00,17.35,17.41,17.28,17.29,410500.0,16.9022,16.9607,16.834,16.8438,410500.0
2013-02-12 09:50:00,17.29,17.44,17.29,17.44,251300.0,16.8438,16.9899,16.8438,16.9899,251300.0
2013-02-12 10:00:00,17.44,17.52,17.44,17.52,83500.0,16.9899,17.0678,16.9899,17.0678,83500.0
2013-02-12 10:10:00,17.51,17.54,17.48,17.51,243100.0,17.0581,17.0873,17.0289,17.0581,243100.0
2013-02-12 10:20:00,17.52,17.53,17.48,17.51,106800.0,17.0678,17.0776,17.0289,17.0581,106800.0
2013-02-12 10:30:00,17.5,17.51,17.44,17.51,58700.0,17.0484,17.0581,16.9899,17.0581,58700.0
2013-02-12 10:40:00,17.51,17.54,17.49,17.5,114900.0,17.0581,17.0873,17.0386,17.0484,114900.0
2013-02-12 10:50:00,17.49,17.59,17.49,17.53,182500.0,17.0386,17.136,17.0386,17.0776,182500.0
2013-02-12 11:00:00,17.52,17.53,17.41,17.45,103000.0,17.0678,17.0776,16.9607,16.9996,103000.0
2013-02-12 11:10:00,17.45,17.55,17.45,17.55,56100.0,16.9996,17.0971,16.9996,17.0971,56100.0
2013-02-12 11:20:00,17.55,17.57,17.5,17.51,107200.0,17.0971,17.1165,17.0484,17.0581,107200.0
2013-02-12 11:30:00,17.51,17.52,17.41,17.42,74500.0,17.0581,17.0678,16.9607,16.9704,74500.0
2013-02-12 11:40:00,17.41,17.45,17.41,17.41,29400.0,16.9607,16.9996,16.9607,16.9607,29400.0
2013-02-12 11:50:00,17.42,17.42,17.37,17.38,60100.0,16.9704,16.9704,16.9217,16.9315,60100.0
2013-02-12 12:00:00,17.38,17.41,17.38,17.38,35000.0,16.9315,16.9607,16.9315,16.9315,35000.0
2013-02-12 12:10:00,17.39,17.41,17.38,17.41,21800.0,16.9412,16.9607,16.9315,16.9607,21800.0
2013-02-12 12:20:00,17.41,17.43,17.4,17.41,24800.0,16.9607,16.9802,16.9509,16.9607,24800.0
2013-02-12 12:30:00,17.41,17.47,17.4,17.47,22300.0,16.9607,17.0191,16.9509,17.0191,22300.0
2013-02-12 12:40:00,17.47,17.48,17.44,17.45,32800.0,17.0191,17.0289,16.9899,16.9996,32800.0
2013-02-12 12:50:00,17.45,17.49,17.45,17.46,42900.0,16.9996,17.0386,16.9996,17.0094,42900.0
2013-02-12 13:00:00,17.46,17.48,17.43,17.45,45800.0,17.0094,17.0289,16.9802,16.9996,45800.0
2013-02-12 13:10:00,17.45,17.5,17.44,17.49,55900.0,16.9996,17.0484,16.9899,17.0386,55900.0
2013-02-12 13:20:00,17.5,17.5,17.46,17.5,43800.0,17.0484,17.0484,17.0094,17.0484,43800.0
2013-02-12 13:30:00,17.5,17.5,17.47,17.49,22200.0,17.0484,17.0484,17.0191,17.0386,22200.0
2013-02-12 13:40:00,17.48,17.48,17.45,17.45,16600.0,17.0289,17.0289,16.9996,16.9996,16600.0
2013-02-12 13:50:00,17.46,17.46,17.45,17.45,20900.0,17.0094,17.0094,16.9996,16.9996,20900.0
2013-02-12 14:00:00,17.46,17.49,17.45,17.49,27300.0,17.0094,17.0386,16.9996,17.0386,27300.0
2013-02-12 14:10:00,17.49,17.52,17.48,17.49,52000.0,17.0386,17.0678,17.0289,17.0386,52000.0
2013-02-12 14:20:00,17.5,17.5,17.45,17.45,53200.0,17.0484,17.0484,16.9996,16.9996,53200.0
2013-02-12 14:30:00,17.45,17.5,17.45,17.5,64000.0,16.9996,17.0484,16.9996,17.0484,64000.0
2013-02-12 14:40:00,17.49,17.5,17.49,17.5,24300.0,17.0386,17.0484,17.0386,17.0484,24300.0
2013-02-12 14:50:00,17.5,17.51,17.48,17.48,68300.0,17.0484,17.0581,17.0289,17.0289,68300.0
2013-02-12 15:00:00,17.48,17.49,17.46,17.46,66800.0,17.0289,17.0386,17.0094,17.0094,66800.0
2013-02-12 15:10:00,17.46,17.49,17.44,17.45,87700.0,17.0094,17.0386,16.9899,16.9996,87700.0
2013-02-12 15:20:00,17.44,17.49,17.43,17.49,382400.0,16.9899,17.0386,16.9802,17.0386,382400.0
2013-02-12 15:30:00,17.49,17.51,17.47,17.48,394800.0,17.0386,17.0581,17.0191,17.0289,394800.0
2013-02-12 15:40:00,17.48,17.5,17.46,17.47,327000.0,17.0289,17.0484,17.0094,17.0191,327000.0
2013-02-12 15:50:00,17.48,17.54,17.47,17.54,381800.0,17.0289,17.0873,17.0191,17.0873,381800.0
2013-02-13 09:30:00,17.32,17.51,17.27,17.5,170500.0,16.873,17.0581,16.8243,17.0484,170500.0
2013-02-13 09:40:00,17.51,17.55,17.48,17.48,76200.0,17.0581,17.0971,17.0289,17.0289,76200.0
2013-02-13 09:50:00,17.48,17.51,17.45,17.46,254900.0,17.0289,17.0581,16.9996,17.0094,254900.0
2013-02-13 10:00:00,17.48,17.48,17.37,17.37,137900.0,17.0289,17.0289,16.9217,16.9217,137900.0
2013-02-13 10:10:00,17.38,17.4,17.26,17.27,147900.0,16.9315,16.9509,16.8145,16.8243,147900.0
2013-02-13 10:20:00,17.27,17.3,17.27,17.3,106200.0,16.8243,16.8535,16.8243,16.8535,106200.0
2013-02-13 10:30:00,17.29,17.33,17.28,17.29,164100.0,16.8438,16.8827,16.834,16.8438,164100.0
2013-02-13 10:40:00,17.3,17.3,17.26,17.29,121100.0,16.8535,16.8535,16.8145,16.8438,121100.0
2013-02-13 10:50:00,17.29,17.31,17.28,17.3,89800.0,16.8438,16.8633,16.834,16.8535,89800.0
2013-02-13 11:00:00,17.31,17.32,17.28,17.32,93200.0,16.8633,16.873,16.834,16.873,93200.0
2013-02-13 11:10:00,17.32,17.33,17.27,17.28,76000.0,16.873,16.8827,16.8243,16.834,76000.0
2013-02-13 11:20:00,17.28,17.29,17.23,17.27,134100.0,16.834,16.8438,16.7853,16.8243,134100.0
2013-02-13 11:30:00,17.27,17.3,17.25,17.25,45000.0,16.8243,16.8535,16.8048,16.8048,45000.0
2013-02-13 11:40:00,17.26,17.26,17.18,17.19,66300.0,16.8145,16.8145,16.7366,16.7464,66300.0
2013-02-13 11:50:00,17.19,17.19,17.15,17.15,69400.0,16.7464,16.7464,16.7074,16.7074,69400.0
2013-02-13 12:00:00,17.16,17.17,17.12,17.13,278300.0,16.7171,16.7269,16.6782,16.6879,278300.0
2013-02-13 12:10:00,17.13,17.13,17.09,17.12,212500.0,16.6879,16.6879,16.6489,16.6782,212500.0
2013-02-13 12:20:00,17.12,17.24,17.11,17.24,69200.0,16.6782,16.7951,16.6684,16.7951,69200.0
2013-02-13 12:30:00,17.24,17.28,17.24,17.26,74600.0,16.7951,16.834,16.7951,16.8145,74600.0
2013-02-13 12:40:00,17.25,17.32,17.25,17.29,46000.0,16.8048,16.873,16.8048,16.8438,46000.0
2013-02-13 12:50:00,17.3,17.32,17.29,17.29,38300.0,16.8535,16.873,16.8438,16.8438,38300.0
2013-02-13 13:00:00,17.29,17.29,17.26,17.28,109200.0,16.8438,16.8438,16.8145,16.834,109200.0
2013-02-13 13:10:00,17.27,17.27,17.23,17.24,54900.0,16.8243,16.8243,16.7853,16.7951,54900.0
2013-02-13 13:20:00,17.25,17.25,17.23,17.24,17500.0,16.8048,16.8048,16.7853,16.7951,17500.0
2013-02-13 13:30:00,17.23,17.25,17.21,17.23,79000.0,16.7853,16.8048,16.7658,16.7853,79000.0
2013-02-13 13:40:00,17.23,17.26,17.22,17.25,67600.0,16.7853,16.8145,16.7756,16.8048,67600.0
2013-02-13 13:50:00,17.26,17.26,17.25,17.25,19900.0,16.8145,16.8145,16.8048,16.8048,19900.0
2013-02-13 14:00:00,17.25,17.26,17.19,17.2,75900.0,16.8048,16.8145,16.7464,16.7561,75900.0
2013-02-13 14:10:00,17.19,17.2,17.08,17.08,163700.0,16.7464,16.7561,16.6392,16.6392,163700.0
2013-02-13 14:20:00,17.08,17.14,17.08,17.11,175500.0,16.6392,16.6976,16.6392,16.6684,175500.0
2013-02-13 14:30:00,17.11,17.14,17.06,17.14,189100.0,16.6684,16.6976,16.6197,16.6976,189100.0
2013-02-13 14:40:00,17.14,17.16,17.13,17.16,108800.0,16.6976,16.7171,16.6879,16.7171,108800.0
2013-02-13 14:50:00,17.16,17.18,17.12,17.15,179900.0,16.7171,16.7366,16.6782,16.7074,179900.0
2013-02-13 15:00:00,17.15,17.19,17.15,17.19,69300.0,16.7074,16.7464,16.7074,16.7464,69300.0
2013-02-13 15:10:00,17.19,17.2,17.15,17.16,220800.0,16.7464,16.7561,16.7074,16.7171,220800.0
2013-02-13 15:20:00,17.16,17.18,17.16,17.17,128100.0,16.7171,16.7366,16.7171,16.7269,128100.0
2013-02-13 15:30:00,17.17,17.2,17.16,17.2,311900.0,16.7269,16.7561,16.7171,16.7561,311900.0
2013-02-13 15:40:00,17.2,17.2,17.15,17.15,275000.0,16.7561,16.7561,16.7074,16.7074,275000.0
2013-02-13 15:50:00,17.15,17.18,17.13,17.18,376400.0,16.7074,16.7366,16.6879,16.7366,376400.0
2013-02-14 09:30:00,17.13,17.2,17.03,17.12,154900.0,16.6879,16.7561,16.5905,16.6782,154900.0
2013-02-14 09:40:00,17.12,17.14,16.99,17.09,298400.0,16.6782,16.6976,16.5515,16.6489,298400.0
2013-02-14 09:50:00,17.08,17.09,17.04,17.04,54700.0,16.6392,16.6489,16.6002,16.6002,54700.0
2013-02-14 10:00:00,17.04,17.05,16.98,17.0,133900.0,16.6002,16.61,16.5418,16.5613,133900.0
2013-02-14 10:10:00,16.99,17.06,16.99,17.05,92300.0,16.5515,16.6197,16.5515,16.61,92300.0
2013-02-14 10:20:00,17.05,17.07,17.04,17.05,97200.0,16.61,16.6295,16.6002,16.61,97200.0
2013-02-14 10:30:00,17.05,17.11,17.04,17.1,48000.0,16.61,16.6684,16.6002,16.6587,48000.0
2013-02-14 10:40:00,17.1,17.1,17.06,17.08,88800.0,16.6587,16.6587,16.6197,16.6392,88800.0
2013-02-14 10:50:00,17.07,17.07,16.98,16.98,121500.0,16.6295,16.6295,16.5418,16.5418,121500.0
2013-02-14 11:00:00,16.99,17.19,16.98,17.18,107300.0,16.5515,16.7464,16.5418,16.7366,107300.0
2013-02-14 11:10:00,17.18,17.27,17.17,17.27,123600.0,16.7366,16.8243,16.7269,16.8243,123600.0
2013-02-14 11:20:00,17.28,17.31,17.22,17.22,98400.0,16.834,16.8633,16.7756,16.7756,98400.0
2013-02-14 11:30:00,17.23,17.3,17.18,17.28,101900.0,16.7853,16.8535,16.7366,16.834,101900.0
2013-02-14 11:40:00,17.28,17.3,17.24,17.25,108500.0,16.834,16.8535,16.7951,16.8048,108500.0
2013-02-14 11:50:00,17.25,17.26,17.21,17.26,99300.0,16.8048,16.8145,16.7658,16.8145,99300.0
2013-02-14 12:00:00,17.26,17.26,17.23,17.26,78200.0,16.8145,16.8145,16.7853,16.8145,78200.0
2013-02-14 12:10:00,17.26,17.29,17.26,17.29,30800.0,16.8145,16.8438,16.8145,16.8438,30800.0
2013-02-14 12:20:00,17.29,17.32,17.28,17.32,28300.0,16.8438,16.873,16.834,16.873,28300.0
2013-02-14 12:30:00,17.32,17.32,17.3,17.31,26800.0,16.873,16.873,16.8535,16.8633,26800.0
2013-02-14 12:40:00,17.32,17.34,17.3,17.32,74300.0,16.873,16.8925,16.8535,16.873,74300.0
2013-02-14 12:50:00,17.32,17.32,17.31,17.31,46800.0,16.873,16.873,16.8633,16.8633,46800.0
2013-02-14 13:00:00,17.31,17.32,17.3,17.31,30600.0,16.8633,16.873,16.8535,16.8633,30600.0
2013-02-14 13:10:00,17.32,17.33,17.29,17.3,49300.0,16.873,16.8827,16.8438,16.8535,49300.0
2013-02-14 13:20:00,17.3,17.32,17.28,17.31,103100.0,16.8535,16.873,16.834,16.8633,103100.0
2013-02-14 13:30:00,17.32,17.34,17.32,17.34,68000.0,16.873,16.8925,16.873,16.8925,68000.0
2013-02-14 13:40:00,17.34,17.36,17.33,17.36,120200.0,16.8925,16.912,16.8827,16.912,120200.0
2013-02-14 13:50:00,17.36,17.36,17.26,17.27,159400.0,16.912,16.912,16.8145,16.8243,159400.0
2013-02-14 14:00:00,17.27,17.27,17.18,17.19,170700.0,16.8243,16.8243,16.7366,16.7464,170700.0
2013-02-14 14:10:00,17.18,17.21,17.13,17.17,123500.0,16.7366,16.7658,16.6879,16.7269,123500.0
2013-02-14 14:20:00,17.17,17.2,17.16,17.17,273900.0,16.7269,16.7561,16.7171,16.7269,273900.0
2013-02-14 14:30:00,17.17,17.17,17.05,17.11,237200.0,16.7269,16.7269,16.61,16.6684,237200.0
2013-02-14 14:40:00,17.11,17.13,17.05,17.11,249300.0,16.6684,16.6879,16.61,16.6684,249300.0
2013-02-14 14:50:00,17.12,17.12,17.06,17.06,184500.0,16.6782,16.6782,16.6197,16.6197,184500.0
2013-02-14 15:00:00,17.07,17.1,17.04,17.09,178600.0,16.6295,16.6587,16.6002,16.6489,178600.0
2013-02-14 15:10:00,17.09,17.11,17.07,17.11,145500.0,16.6489,16.6684,16.6295,16.6684,145500.0
2013-02-14 15:20:00,17.1,17.16,17.1,17.11,136900.0,16.6587,16.7171,16.6587,16.6684,136900.0
2013-02-14 15:30:00,17.11,17.12,17.05,17.1,336200.0,16.6684,16.6782,16.61,16.6587,336200.0
2013-02-14 15:40:00,17.1,17.14,17.08,17.11,174800.0,16.6587,16.6976,16.6392,16.6684,174800.0
2013-02-14 15:50:00,17.12,17.15,17.12,17.15,394000.0,16.6782,16.7074,16.6782,16.7074,394000.0
2013-02-15 09:30:00,17.15,17.18,16.99,17.1,343100.0,16.7074,16.7366,16.5515,16.6587,343100.0
2013-02-15 09:40:00,17.11,17.11,16.98,17.0,369000.0,16.6684,16.6684,16.5418,16.5613,369000.0
2013-02-15 09:50:00,17.01,17.02,16.98,16.99,178000.0,16.571,16.5807,16.5418,16.5515,178000.0
2013-02-15 10:00:00,17.0,17.0,16.92,16.94,116300.0,16.5613,16.5613,16.4833,16.5028,116300.0
2013-02-15 10:10:00,16.94,16.97,16.93,16.94,77900.0,16.5028,16.532,16.4931,16.5028,77900.0
2013-02-15 10:20:00,16.95,16.96,16.84,16.88,165400.0,16.5125,16.5223,16.4054,16.4444,165400.0
2013-02-15 10:30:00,16.88,16.97,16.86,16.91,176500.0,16.4444,16.532,16.4249,16.4736,176500.0
2013-02-15 10:40:00,16.92,16.97,16.92,16.96,203100.0,16.4833,16.532,16.4833,16.5223,203100.0
2013-02-15 10:50:00,16.96,17.03,16.94,16.97,123700.0,16.5223,16.5905,16.5028,16.532,123700.0
2013-02-15 11:00:00,16.97,17.04,16.97,17.04,50400.0,16.532,16.6002,16.532,16.6002,50400.0
2013-02-15 11:10:00,17.04,17.06,16.99,17.01,329700.0,16.6002,16.6197,16.5515,16.571,329700.0
2013-02-15 11:20:00,17.02,17.02,16.99,16.99,56000.0,16.5807,16.5807,16.5515,16.5515,56000.0
2013-02-15 11:30:00,16.99,17.01,16.97,16.98,72300.0,16.5515,16.571,16.532,16.5418,72300.0
2013-02-15 11:40:00,16.97,16.98,16.91,16.92,85200.0,16.532,16.5418,16.4736,16.4833,85200.0
2013-02-15 11:50:00,16.92,16.93,16.88,16.89,58700.0,16.4833,16.4931,16.4444,16.4541,58700.0
2013-02-15 12:00:00,16.9,16.9,16.85,16.86,96200.0,16.4638,16.4638,16.4151,16.4249,96200.0
2013-02-15 12:10:00,16.86,16.88,16.83,16.87,92900.0,16.4249,16.4444,16.3956,16.4346,92900.0
2013-02-15 12:20:00,16.87,16.92,16.86,16.9,93200.0,16.4346,16.4833,16.4249,16.4638,93200.0
2013-02-15 12:30:00,16.89,16.94,16.89,16.94,60400.0,16.4541,16.5028,16.4541,16.5028,60400.0
2013-02-15 12:40:00,16.94,16.94,16.92,16.93,55100.0,16.5028,16.5028,16.4833,16.4931,55100.0
2013-02-15 12:50:00,16.93,16.93,16.9,16.93,82300.0,16.4931,16.4931,16.4638,16.4931,82300.0
2013-02-15 13:00:00,16.93,16.99,16.92,16.95,62600.0,16.4931,16.5515,16.4833,16.5125,62600.0
2013-02-15 13:10:00,16.96,16.96,16.92,16.95,74500.0,16.5223,16.5223,16.4833,16.5125,74500.0
2013-02-15 13:20:00,16.96,16.96,16.89,16.89,70800.0,16.5223,16.5223,16.4541,16.4541,70800.0
2013-02-15 13:30:00,16.89,16.91,16.88,16.91,110800.0,16.4541,16.4736,16.4444,16.4736,110800.0
2013-02-15 13:40:00,16.9,16.91,16.89,16.91,95700.0,16.4638,16.4736,16.4541,16.4736,95700.0
2013-02-15 13:50:00,16.9,16.91,16.86,16.89,171700.0,16.4638,16.4736,16.4249,16.4541,171700.0
2013-02-15 14:00:00,16.89,16.96,16.89,16.94,307400.0,16.4541,16.5223,16.4541,16.5028,307400.0
2013-02-15 14:10:00,16.94,16.95,16.89,16.89,177000.0,16.5028,16.5125,16.4541,16.4541,177000.0
2013-02-15 14:20:00,16.9,16.93,16.89,16.89,109100.0,16.4638,16.4931,16.4541,16.4541,109100.0
2013-02-15 14:30:00,16.89,16.91,16.86,16.88,99100.0,16.4541,16.4736,16.4249,16.4444,99100.0
2013-02-15 14:40:00,16.88,16.89,16.84,16.87,76400.0,16.4444,16.4541,16.4054,16.4346,76400.0
2013-02-15 14:50:00,16.88,16.89,16.86,16.87,56600.0,16.4444,16.4541,16.4249,16.4346,56600.0
2013-02-15 15:00:00,16.87,16.91,16.86,16.89,101400.0,16.4346,16.4736,16.4249,16.4541,101400.0
2013-02-15 15:10:00,16.89,16.95,16.88,16.95,75600.0,16.4541,16.5125,16.4444,16.5125,75600.0
2013-02-15 15:20:00,16.95,16.99,16.94,16.96,130000.0,16.5125,16.5515,16.5028,16.5223,130000.0
2013-02-15 15:30:00,16.96,17.0,16.95,16.97,123700.0,16.5223,16.5613,16.5125,16.532,123700.0
2013-02-15 15:40:00,16.98,17.01,16.95,16.98,174600.0,16.5418,16.571,16.5125,16.5418,174600.0
2013-02-15 15:50:00,16.97,16.99,16.97,16.97,257600.0,16.532,16.5515,16.532,16.532,257600.0
2013-02-19 09:30:00,17.05,17.15,17.0,17.04,150600.0,16.61,16.7074,16.5613,16.6002,150600.0
2013-02-19 09:40:00,17.05,17.21,17.05,17.19,82900.0,16.61,16.7658,16.61,16.7464,82900.0
2013-02-19 09:50:00,17.19,17.29,17.19,17.21,72800.0,16.7464,16.8438,16.7464,16.7658,72800.0
2013-02-19 10:00:00,17.22,17.34,17.21,17.33,131800.0,16.7756,16.8925,16.7658,16.8827,131800.0
2013-02-19 10:10:00,17.33,17.43,17.33,17.42,96400.0,16.8827,16.9802,16.8827,16.9704,96400.0
2013-02-19 10:20:00,17.42,17.44,17.4,17.43,45200.0,16.9704,16.9899,16.9509,16.9802,45200.0
2013-02-19 10:30:00,17.44,17.45,17.38,17.43,93600.0,16.9899,16.9996,16.9315,16.9802,93600.0
2013-02-19 10:40:00,17.43,17.52,17.42,17.52,160000.0,16.9802,17.0678,16.9704,17.0678,160000.0
2013-02-19 10:50:00,17.52,17.52,17.48,17.5,55200.0,17.0678,17.0678,17.0289,17.0484,55200.0
2013-02-19 11:00:00,17.51,17.51,17.45,17.46,49300.0,17.0581,17.0581,16.9996,17.0094,49300.0
2013-02-19 11:10:00,17.46,17.49,17.44,17.48,101400.0,17.0094,17.0386,16.9899,17.0289,101400.0
2013-02-19 11:20:00,17.48,17.53,17.48,17.52,98100.0,17.0289,17.0776,17.0289,17.0678,98100.0
2013-02-19 11:30:00,17.53,17.53,17.49,17.49,87900.0,17.0776,17.0776,17.0386,17.0386,87900.0
2013-02-19 11:40:00,17.5,17.51,17.49,17.51,145400.0,17.0484,17.0581,17.0386,17.0581,145400.0
2013-02-19 11:50:00,17.51,17.64,17.51,17.55,216000.0,17.0581,17.1847,17.0581,17.0971,216000.0
2013-02-19 12:00:00,17.55,17.55,17.48,17.48,37900.0,17.0971,17.0971,17.0289,17.0289,37900.0
2013-02-19 12:10:00,17.49,17.56,17.48,17.55,111400.0,17.0386,17.1068,17.0289,17.0971,111400.0
2013-02-19 12:20:00,17.55,17.58,17.54,17.57,33100.0,17.0971,17.1263,17.0873,17.1165,33100.0
2013-02-19 12:30:00,17.58,17.58,17.53,17.54,67500.0,17.1263,17.1263,17.0776,17.0873,67500.0
2013-02-19 12:40:00,17.54,17.58,17.53,17.58,143500.0,17.0873,17.1263,17.0776,17.1263,143500.0
2013-02-19 12:50:00,17.57,17.7,17.57,17.69,181100.0,17.1165,17.2432,17.1165,17.2335,181100.0
2013-02-19 13:00:00,17.69,17.71,17.69,17.7,95500.0,17.2335,17.2529,17.2335,17.2432,95500.0
2013-02-19 13:10:00,17.71,17.74,17.68,17.74,113200.0,17.2529,17.2822,17.2237,17.2822,113200.0
2013-02-19 13:20:00,17.74,17.75,17.72,17.72,56700.0,17.2822,17.2919,17.2627,17.2627,56700.0
2013-02-19 13:30:00,17.72,17.73,17.7,17.71,64500.0,17.2627,17.2724,17.2432,17.2529,64500.0
2013-02-19 13:40:00,17.71,17.75,17.71,17.73,44300.0,17.2529,17.2919,17.2529,17.2724,44300.0
2013-02-19 13:50:00,17.74,17.75,17.72,17.73,132600.0,17.2822,17.2919,17.2627,17.2724,132600.0
2013-02-19 14:00:00,17.73,17.73,17.66,17.66,214000.0,17.2724,17.2724,17.2042,17.2042,214000.0
2013-02-19 14:10:00,17.66,17.7,17.65,17.67,85100.0,17.2042,17.2432,17.1945,17.214,85100.0
2013-02-19 14:20:00,17.68,17.68,17.64,17.64,90600.0,17.2237,17.2237,17.1847,17.1847,90600.0
2013-02-19 14:30:00,17.64,17.65,17.54,17.56,304700.0,17.1847,17.1945,17.0873,17.1068,304700.0
2013-02-19 14:40:00,17.55,17.62,17.53,17.55,257800.0,17.0971,17.1653,17.0776,17.0971,257800.0
2013-02-19 14:50:00,17.56,17.56,17.5,17.5,128300.0,17.1068,17.1068,17.0484,17.0484,128300.0
2013-02-19 15:00:00,17.51,17.57,17.5,17.54,104200.0,17.0581,17.1165,17.0484,17.0873,104200.0
2013-02-19 15:10:00,17.53,17.54,17.48,17.53,185100.0,17.0776,17.0873,17.0289,17.0776,185100.0
2013-02-19 15:20:00,17.53,17.56,17.49,17.56,72100.0,17.0776,17.1068,17.0386,17.1068,72100.0
2013-02-19 15:30:00,17.56,17.57,17.52,17.57,167700.0,17.1068,17.1165,17.0678,17.1165,167700.0
2013-02-19 15:40:00,17.57,17.63,17.57,17.62,171000.0,17.1165,17.175,17.1165,17.1653,171000.0
2013-02-19 15:50:00,17.62,17.63,17.58,17.58,213100.0,17.1653,17.175,17.1263,17.1263,213100.0
2013-02-20 09:30:00,17.58,17.75,17.47,17.6,114300.0,17.1263,17.2919,17.0191,17.1458,114300.0
2013-02-20 09:40:00,17.6,17.67,17.59,17.65,170400.0,17.1458,17.214,17.136,17.1945,170400.0
2013-02-20 09:50:00,17.64,17.67,17.58,17.59,145400.0,17.1847,17.214,17.1263,17.136,145400.0
2013-02-20 10:00:00,17.59,17.63,17.58,17.62,113400.0,17.136,17.175,17.1263,17.1653,113400.0
2013-02-20 10:10:00,17.62,17.69,17.61,17.67,123400.0,17.1653,17.2335,17.1555,17.214,123400.0
2013-02-20 10:20:00,17.67,17.68,17.6,17.67,82400.0,17.214,17.2237,17.1458,17.214,82400.0
2013-02-20 10:30:00,17.66,17.72,17.64,17.71,114800.0,17.2042,17.2627,17.1847,17.2529,114800.0
2013-02-20 10:40:00,17.71,17.72,17.67,17.67,155100.0,17.2529,17.2627,17.214,17.214,155100.0
2013-02-20 10:50:00,17.67,17.7,17.65,17.66,123300.0,17.214,17.2432,17.1945,17.2042,123300.0
2013-02-20 11:00:00,17.65,17.68,17.62,17.64,156000.0,17.1945,17.2237,17.1653,17.1847,156000.0
2013-02-20 11:10:00,17.63,17.65,17.6,17.64,67200.0,17.175,17.1945,17.1458,17.1847,67200.0
2013-02-20 11:20:00,17.64,17.67,17.64,17.64,82700.0,17.1847,17.214,17.1847,17.1847,82700.0
2013-02-20 11:30:00,17.64,17.65,17.58,17.6,136400.0,17.1847,17.1945,17.1263,17.1458,136400.0
2013-02-20 11:40:00,17.6,17.61,17.57,17.58,153900.0,17.1458,17.1555,17.1165,17.1263,153900.0
2013-02-20 11:50:00,17.57,17.6,17.57,17.57,283900.0,17.1165,17.1458,17.1165,17.1165,283900.0
2013-02-20 12:00:00,17.57,17.61,17.57,17.59,329900.0,17.1165,17.1555,17.1165,17.136,329900.0
2013-02-20 12:10:00,17.58,17.61,17.56,17.57,66400.0,17.1263,17.1555,17.1068,17.1165,66400.0
2013-02-20 12:20:00,17.58,17.58,17.56,17.57,19900.0,17.1263,17.1263,17.1068,17.1165,19900.0
2013-02-20 12:30:00,17.57,17.58,17.55,17.55,85700.0,17.1165,17.1263,17.0971,17.0971,85700.0
2013-02-20 12:40:00,17.55,17.58,17.55,17.56,92500.0,17.0971,17.1263,17.0971,17.1068,92500.0
2013-02-20 12:50:00,17.56,17.58,17.52,17.58,86200.0,17.1068,17.1263,17.0678,17.1263,86200.0
2013-02-20 13:00:00,17.58,17.59,17.55,17.58,36900.0,17.1263,17.136,17.0971,17.1263,36900.0
2013-02-20 13:10:00,17.58,17.6,17.55,17.6,75500.0,17.1263,17.1458,17.0971,17.1458,75500.0
2013-02-20 13:20:00,17.6,17.61,17.58,17.59,49700.0,17.1458,17.1555,17.1263,17.136,49700.0
2013-02-20 13:30:00,17.59,17.59,17.57,17.59,28100.0,17.136,17.136,17.1165,17.136,28100.0
2013-02-20 13:40:00,17.59,17.62,17.58,17.62,67800.0,17.136,17.1653,17.1263,17.1653,67800.0
2013-02-20 13:50:00,17.61,17.62,17.6,17.61,26200.0,17.1555,17.1653,17.1458,17.1555,26200.0
2013-02-20 14:00:00,17.61,17.64,17.57,17.64,152700.0,17.1555,17.1847,17.1165,17.1847,152700.0
2013-02-20 14:10:00,17.64,17.64,17.58,17.6,88800.0,17.1847,17.1847,17.1263,17.1458,88800.0
2013-02-20 14:20:00,17.6,17.62,17.59,17.61,106600.0,17.1458,17.1653,17.136,17.1555,106600.0
2013-02-20 14:30:00,17.61,17.64,17.6,17.63,76900.0,17.1555,17.1847,17.1458,17.175,76900.0
2013-02-20 14:40:00,17.64,17.65,17.6,17.6,88600.0,17.1847,17.1945,17.1458,17.1458,88600.0
2013-02-20 14:50:00,17.6,17.62,17.55,17.57,77900.0,17.1458,17.1653,17.0971,17.1165,77900.0
2013-02-20 15:00:00,17.57,17.57,17.5,17.52,155900.0,17.1165,17.1165,17.0484,17.0678,155900.0
2013-02-20 15:10:00,17.51,17.54,17.5,17.52,288100.0,17.0581,17.0873,17.0484,17.0678,288100.0
2013-02-20 15:20:00,17.51,17.51,17.49,17.5,134200.0,17.0581,17.0581,17.0386,17.0484,134200.0
2013-02-20 15:30:00,17.51,17.52,17.47,17.47,230800.0,17.0581,17.0678,17.0191,17.0191,230800.0
2013-02-20 15:40:00,17.48,17.5,17.45,17.47,224700.0,17.0289,17.0484,16.9996,17.0191,224700.0
2013-02-20 15:50:00,17.47,17.52,17.45,17.49,485700.0,17.0191,17.0678,16.9996,17.0386,485700.0
2013-02-21 09:30:00,17.65,17.7,17.16,17.38,654600.0,17.1945,17.2432,16.7171,16.9315,654600.0
2013-02-21 09:40:00,17.37,17.4,17.31,17.35,429900.0,16.9217,16.9509,16.8633,16.9022,429900.0
2013-02-21 09:50:00,17.35,17.42,17.32,17.42,288000.0,16.9022,16.9704,16.873,16.9704,288000.0
2013-02-21 10:00:00,17.42,17.56,17.35,17.53,308300.0,16.9704,17.1068,16.9022,17.0776,308300.0
2013-02-21 10:10:00,17.53,17.58,17.53,17.55,130700.0,17.0776,17.1263,17.0776,17.0971,130700.0
2013-02-21 10:20:00,17.55,17.65,17.55,17.63,119700.0,17.0971,17.1945,17.0971,17.175,119700.0
2013-02-21 10:30:00,17.63,17.73,17.61,17.68,246000.0,17.175,17.2724,17.1555,17.2237,246000.0
2013-02-21 10:40:00,17.68,17.73,17.62,17.7,194500.0,17.2237,17.2724,17.1653,17.2432,194500.0
2013-02-21 10:50:00,17.71,17.92,17.68,17.83,560600.0,17.2529,17.4575,17.2237,17.3698,560600.0
2013-02-21 11:00:00,17.83,17.83,17.66,17.68,168000.0,17.3698,17.3698,17.2042,17.2237,168000.0
2013-02-21 11:10:00,17.68,17.68,17.54,17.56,153200.0,17.2237,17.2237,17.0873,17.1068,153200.0
2013-02-21 11:20:00,17.56,17.66,17.55,17.64,197000.0,17.1068,17.2042,17.0971,17.1847,197000.0
2013-02-21 11:30:00,17.63,17.63,17.53,17.55,118700.0,17.175,17.175,17.0776,17.0971,118700.0
2013-02-21 11:40:00,17.55,17.55,17.52,17.55,146400.0,17.0971,17.0971,17.0678,17.0971,146400.0
2013-02-21 11:50:00,17.54,17.57,17.51,17.56,142100.0,17.0873,17.1165,17.0581,17.1068,142100.0
2013-02-21 12:00:00,17.55,17.55,17.51,17.54,131200.0,17.0971,17.0971,17.0581,17.0873,131200.0
2013-02-21 12:10:00,17.53,17.59,17.49,17.51,596700.0,17.0776,17.136,17.0386,17.0581,596700.0
2013-02-21 12:20:00,17.51,17.53,17.49,17.51,116800.0,17.0581,17.0776,17.0386,17.0581,116800.0
2013-02-21 12:30:00,17.51,17.53,17.51,17.53,63000.0,17.0581,17.0776,17.0581,17.0776,63000.0
2013-02-21 12:40:00,17.52,17.53,17.46,17.49,643000.0,17.0678,17.0776,17.0094,17.0386,643000.0
2013-02-21 12:50:00,17.49,17.55,17.47,17.54,464100.0,17.0386,17.0971,17.0191,17.0873,464100.0
2013-02-21 13:00:00,17.53,17.57,17.49,17.51,397900.0,17.0776,17.1165,17.0386,17.0581,397900.0
2013-02-21 13:10:00,17.51,17.51,17.49,17.51,37500.0,17.0581,17.0581,17.0386,17.0581,37500.0
2013-02-21 13:20:00,17.5,17.52,17.5,17.5,66100.0,17.0484,17.0678,17.0484,17.0484,66100.0
2013-02-21 13:30:00,17.5,17.55,17.48,17.55,116000.0,17.0484,17.0971,17.0289,17.0971,116000.0
2013-02-21 13:40:00,17.55,17.55,17.51,17.53,58800.0,17.0971,17.0971,17.0581,17.0776,58800.0
2013-02-21 13:50:00,17.53,17.56,17.52,17.56,51900.0,17.0776,17.1068,17.0678,17.1068,51900.0
2013-02-21 14:00:00,17.55,17.56,17.53,17.55,80600.0,17.0971,17.1068,17.0776,17.0971,80600.0
2013-02-21 14:10:00,17.55,17.55,17.5,17.51,147100.0,17.0971,17.0971,17.0484,17.0581,147100.0
2013-02-21 14:20:00,17.51,17.53,17.49,17.51,569200.0,17.0581,17.0776,17.0386,17.0581,569200.0
2013-02-21 14:30:00,17.51,17.52,17.5,17.5,102200.0,17.0581,17.0678,17.0484,17.0484,102200.0
2013-02-21 14:40:00,17.5,17.57,17.5,17.57,208900.0,17.0484,17.1165,17.0484,17.1165,208900.0
2013-02-21 14:50:00,17.57,17.74,17.55,17.72,288500.0,17.1165,17.2822,17.0971,17.2627,288500.0
2013-02-21 15:00:00,17.72,17.8,17.69,17.79,265400.0,17.2627,17.3406,17.2335,17.3309,265400.0
2013-02-21 15:10:00,17.78,17.8,17.66,17.66,478500.0,17.3211,17.3406,17.2042,17.2042,478500.0
2013-02-21 15:20:00,17.66,17.7,17.66,17.67,123900.0,17.2042,17.2432,17.2042,17.214,123900.0
2013-02-21 15:30:00,17.67,17.68,17.6,17.65,387100.0,17.214,17.2237,17.1458,17.1945,387100.0
2013-02-21 15:40:00,17.64,17.65,17.6,17.62,371700.0,17.1847,17.1945,17.1458,17.1653,371700.0
2013-02-21 15:50:00,17.61,17.66,17.61,17.64,436700.0,17.1555,17.2042,17.1555,17.1847,436700.0
2013-02-22 09:30:00,17.67,17.85,17.67,17.84,127400.0,17.214,17.3893,17.214,17.3796,127400.0
2013-02-22 09:40:00,17.84,17.84,17.7,17.71,94300.0,17.3796,17.3796,17.2432,17.2529,94300.0
2013-02-22 09:50:00,17.71,17.87,17.71,17.8,128300.0,17.2529,17.4088,17.2529,17.3406,128300.0
2013-02-22 10:00:00,17.8,17.81,17.7,17.75,109400.0,17.3406,17.3504,17.2432,17.2919,109400.0
2013-02-22 10:10:00,17.75,17.77,17.71,17.74,65400.0,17.2919,17.3114,17.2529,17.2822,65400.0
2013-02-22 10:20:00,17.75,17.79,17.7,17.7,96300.0,17.2919,17.3309,17.2432,17.2432,96300.0
2013-02-22 10:30:00,17.7,17.71,17.68,17.68,54300.0,17.2432,17.2529,17.2237,17.2237,54300.0
2013-02-22 10:40:00,17.68,17.76,17.67,17.71,109600.0,17.2237,17.3016,17.214,17.2529,109600.0
2013-02-22 10:50:00,17.71,17.73,17.7,17.7,124300.0,17.2529,17.2724,17.2432,17.2432,124300.0
2013-02-22 11:00:00,17.71,17.77,17.7,17.76,134000.0,17.2529,17.3114,17.2432,17.3016,134000.0
2013-02-22 11:10:00,17.76,17.79,17.71,17.78,116200.0,17.3016,17.3309,17.2529,17.3211,116200.0
2013-02-22 11:20:00,17.78,17.78,17.72,17.75,62000.0,17.3211,17.3211,17.2627,17.2919,62000.0
2013-02-22 11:30:00,17.76,17.79,17.74,17.77,91400.0,17.3016,17.3309,17.2822,17.3114,91400.0
2013-02-22 11:40:00,17.78,17.78,17.74,17.74,30600.0,17.3211,17.3211,17.2822,17.2822,30600.0
2013-02-22 11:50:00,17.74,17.75,17.73,17.74,50400.0,17.2822,17.2919,17.2724,17.2822,50400.0
2013-02-22 12:00:00,17.74,17.75,17.73,17.73,25300.0,17.2822,17.2919,17.2724,17.2724,25300.0
2013-02-22 12:10:00,17.73,17.75,17.73,17.74,15900.0,17.2724,17.2919,17.2724,17.2822,15900.0
2013-02-22 12:20:00,17.74,17.76,17.73,17.75,47200.0,17.2822,17.3016,17.2724,17.2919,47200.0
2013-02-22 12:30:00,17.74,17.75,17.71,17.71,88000.0,17.2822,17.2919,17.2529,17.2529,88000.0
2013-02-22 12:40:00,17.71,17.75,17.71,17.75,51700.0,17.2529,17.2919,17.2529,17.2919,51700.0
2013-02-22 12:50:00,17.75,17.78,17.75,17.77,80700.0,17.2919,17.3211,17.2919,17.3114,80700.0
2013-02-22 13:00:00,17.78,17.78,17.76,17.78,39600.0,17.3211,17.3211,17.3016,17.3211,39600.0
2013-02-22 13:10:00,17.79,17.79,17.76,17.76,28600.0,17.3309,17.3309,17.3016,17.3016,28600.0
2013-02-22 13:20:00,17.76,17.8,17.76,17.79,49700.0,17.3016,17.3406,17.3016,17.3309,49700.0
2013-02-22 13:30:00,17.79,17.8,17.78,17.78,29600.0,17.3309,17.3406,17.3211,17.3211,29600.0
2013-02-22 13:40:00,17.78,17.79,17.77,17.77,23200.0,17.3211,17.3309,17.3114,17.3114,23200.0
2013-02-22 13:50:00,17.77,17.79,17.76,17.77,113400.0,17.3114,17.3309,17.3016,17.3114,113400.0
2013-02-22 14:00:00,17.77,17.78,17.76,17.77,91600.0,17.3114,17.3211,17.3016,17.3114,91600.0
2013-02-22 14:10:00,17.77,17.78,17.76,17.77,83200.0,17.3114,17.3211,17.3016,17.3114,83200.0
2013-02-22 14:20:00,17.77,17.77,17.73,17.73,64100.0,17.3114,17.3114,17.2724,17.2724,64100.0
2013-02-22 14:30:00,17.73,17.8,17.73,17.8,118200.0,17.2724,17.3406,17.2724,17.3406,118200.0
2013-02-22 14:40:00,17.8,17.8,17.75,17.76,67800.0,17.3406,17.3406,17.2919,17.3016,67800.0
2013-02-22 14:50:00,17.76,17.77,17.74,17.75,42100.0,17.3016,17.3114,17.2822,17.2919,42100.0
2013-02-22 15:00:00,17.74,17.78,17.74,17.77,85800.0,17.2822,17.3211,17.2822,17.3114,85800.0
2013-02-22 15:10:00,17.78,17.78,17.75,17.75,47400.0,17.3211,17.3211,17.2919,17.2919,47400.0
2013-02-22 15:20:00,17.75,17.77,17.75,17.76,100100.0,17.2919,17.3114,17.2919,17.3016,100100.0
2013-02-22 15:30:00,17.77,17.79,17.75,17.77,151200.0,17.3114,17.3309,17.2919,17.3114,151200.0
2013-02-22 15:40:00,17.77,17.81,17.76,17.8,197800.0,17.3114,17.3504,17.3016,17.3406,197800.0
2013-02-22 15:50:00,17.8,17.82,17.8,17.81,292500.0,17.3406,17.3601,17.3406,17.3504,292500.0
2013-02-25 09:30:00,17.88,17.96,17.83,17.91,112700.0,17.4185,17.4965,17.3698,17.4478,112700.0
2013-02-25 09:40:00,17.91,18.0,17.88,17.98,87600.0,17.4478,17.5354,17.4185,17.516,87600.0
2013-02-25 09:50:00,17.99,18.0,17.95,17.99,55300.0,17.5257,17.5354,17.4867,17.5257,55300.0
2013-02-25 10:00:00,18.0,18.01,17.96,17.99,163200.0,17.5354,17.5452,17.4965,17.5257,163200.0
2013-02-25 10:10:00,17.99,18.0,17.93,17.95,96900.0,17.5257,17.5354,17.4673,17.4867,96900.0
2013-02-25 10:20:00,17.96,18.0,17.96,17.98,127000.0,17.4965,17.5354,17.4965,17.516,127000.0
2013-02-25 10:30:00,17.98,18.03,17.96,17.96,123200.0,17.516,17.5647,17.4965,17.4965,123200.0
2013-02-25 10:40:00,17.96,17.97,17.88,17.89,121000.0,17.4965,17.5062,17.4185,17.4283,121000.0
2013-02-25 10:50:00,17.89,17.93,17.87,17.91,73300.0,17.4283,17.4673,17.4088,17.4478,73300.0
2013-02-25 11:00:00,17.9,17.9,17.84,17.88,121300.0,17.438,17.438,17.3796,17.4185,121300.0
2013-02-25 11:10:00,17.89,17.94,17.87,17.89,179000.0,17.4283,17.477,17.4088,17.4283,179000.0
2013-02-25 11:20:00,17.89,17.89,17.85,17.85,53700.0,17.4283,17.4283,17.3893,17.3893,53700.0
2013-02-25 11:30:00,17.85,17.89,17.84,17.86,147500.0,17.3893,17.4283,17.3796,17.3991,147500.0
2013-02-25 11:40:00,17.86,17.9,17.85,17.89,68000.0,17.3991,17.438,17.3893,17.4283,68000.0
2013-02-25 11:50:00,17.89,17.89,17.84,17.85,76200.0,17.4283,17.4283,17.3796,17.3893,76200.0
2013-02-25 12:00:00,17.85,17.86,17.81,17.86,41800.0,17.3893,17.3991,17.3504,17.3991,41800.0
2013-02-25 12:10:00,17.86,17.89,17.85,17.86,40900.0,17.3991,17.4283,17.3893,17.3991,40900.0
2013-02-25 12:20:00,17.86,17.87,17.85,17.85,35600.0,17.3991,17.4088,17.3893,17.3893,35600.0
2013-02-25 12:30:00,17.85,17.9,17.85,17.89,76300.0,17.3893,17.438,17.3893,17.4283,76300.0
2013-02-25 12:40:00,17.9,17.91,17.86,17.91,58400.0,17.438,17.4478,17.3991,17.4478,58400.0
2013-02-25 12:50:00,17.91,17.93,17.9,17.92,61300.0,17.4478,17.4673,17.438,17.4575,61300.0
2013-02-25 13:00:00,17.91,17.93,17.91,17.92,138100.0,17.4478,17.4673,17.4478,17.4575,138100.0
2013-02-25 13:10:00,17.93,17.94,17.91,17.93,134700.0,17.4673,17.477,17.4478,17.4673,134700.0
2013-02-25 13:20:00,17.93,17.94,17.91,17.92,53500.0,17.4673,17.477,17.4478,17.4575,53500.0
2013-02-25 13:30:00,17.93,17.94,17.9,17.94,87200.0,17.4673,17.477,17.438,17.477,87200.0
2013-02-25 13:40:00,17.94,17.95,17.88,17.92,172000.0,17.477,17.4867,17.4185,17.4575,172000.0
2013-02-25 13:50:00,17.93,17.95,17.91,17.93,126100.0,17.4673,17.4867,17.4478,17.4673,126100.0
2013-02-25 14:00:00,17.93,17.93,17.86,17.89,108800.0,17.4673,17.4673,17.3991,17.4283,108800.0
2013-02-25 14:10:00,17.89,17.92,17.86,17.91,71700.0,17.4283,17.4575,17.3991,17.4478,71700.0
2013-02-25 14:20:00,17.91,17.91,17.86,17.89,42700.0,17.4478,17.4478,17.3991,17.4283,42700.0
2013-02-25 14:30:00,17.88,17.91,17.88,17.89,61000.0,17.4185,17.4478,17.4185,17.4283,61000.0
2013-02-25 14:40:00,17.88,17.89,17.87,17.88,76700.0,17.4185,17.4283,17.4088,17.4185,76700.0
2013-02-25 14:50:00,17.88,17.91,17.87,17.91,102500.0,17.4185,17.4478,17.4088,17.4478,102500.0
2013-02-25 15:00:00,17.91,17.92,17.89,17.91,79400.0,17.4478,17.4575,17.4283,17.4478,79400.0
2013-02-25 15:10:00,17.92,17.93,17.88,17.91,156100.0,17.4575,17.4673,17.4185,17.4478,156100.0
2013-02-25 15:20:00,17.91,17.93,17.89,17.89,155600.0,17.4478,17.4673,17.4283,17.4283,155600.0
2013-02-25 15:30:00,17.89,17.9,17.82,17.86,266600.0,17.4283,17.438,17.3601,17.3991,266600.0
2013-02-25 15:40:00,17.85,17.9,17.74,17.74,755300.0,17.3893,17.438,17.2822,17.2822,755300.0
2013-02-25 15:50:00,17.74,17.76,17.69,17.7,856400.0,17.2822,17.3016,17.2335,17.2432,856400.0
2013-02-26 09:30:00,17.76,17.8,17.64,17.77,102700.0,17.3016,17.3406,17.1847,17.3114,102700.0
2013-02-26 09:40:00,17.77,17.81,17.63,17.67,398600.0,17.3114,17.3504,17.175,17.214,398600.0
2013-02-26 09:50:00,17.67,17.71,17.63,17.7,132400.0,17.214,17.2529,17.175,17.2432,132400.0
2013-02-26 10:00:00,17.7,17.82,17.7,17.78,111200.0,17.2432,17.3601,17.2432,17.3211,111200.0
2013-02-26 10:10:00,17.77,17.81,17.69,17.75,116400.0,17.3114,17.3504,17.2335,17.2919,116400.0
2013-02-26 10:20:00,17.76,17.76,17.68,17.7,111100.0,17.3016,17.3016,17.2237,17.2432,111100.0
2013-02-26 10:30:00,17.7,17.73,17.68,17.7,133800.0,17.2432,17.2724,17.2237,17.2432,133800.0
2013-02-26 10:40:00,17.71,17.71,17.63,17.69,118900.0,17.2529,17.2529,17.175,17.2335,118900.0
2013-02-26 10:50:00,17.69,17.73,17.64,17.73,87400.0,17.2335,17.2724,17.1847,17.2724,87400.0
2013-02-26 11:00:00,17.73,17.73,17.65,17.66,153900.0,17.2724,17.2724,17.1945,17.2042,153900.0
2013-02-26 11:10:00,17.67,17.71,17.66,17.7,90300.0,17.214,17.2529,17.2042,17.2432,90300.0
2013-02-26 11:20:00,17.7,17.71,17.59,17.6,138200.0,17.2432,17.2529,17.136,17.1458,138200.0
2013-02-26 11:30:00,17.59,17.59,17.47,17.51,137200.0,17.136,17.136,17.0191,17.0581,137200.0
2013-02-26 11:40:00,17.51,17.52,17.45,17.51,92900.0,17.0581,17.0678,16.9996,17.0581,92900.0
2013-02-26 11:50:00,17.51,17.54,17.49,17.5,68600.0,17.0581,17.0873,17.0386,17.0484,68600.0
2013-02-26 12:00:00,17.5,17.58,17.49,17.58,74100.0,17.0484,17.1263,17.0386,17.1263,74100.0
2013-02-26 12:10:00,17.58,17.59,17.49,17.5,39000.0,17.1263,17.136,17.0386,17.0484,39000.0
2013-02-26 12:20:00,17.49,17.5,17.46,17.47,47400.0,17.0386,17.0484,17.0094,17.0191,47400.0
2013-02-26 12:30:00,17.48,17.54,17.47,17.54,36200.0,17.0289,17.0873,17.0191,17.0873,36200.0
2013-02-26 12:40:00,17.54,17.63,17.52,17.63,176500.0,17.0873,17.175,17.0678,17.175,176500.0
2013-02-26 12:50:00,17.62,17.64,17.56,17.57,54200.0,17.1653,17.1847,17.1068,17.1165,54200.0
2013-02-26 13:00:00,17.57,17.66,17.56,17.63,59000.0,17.1165,17.2042,17.1068,17.175,59000.0
2013-02-26 13:10:00,17.63,17.64,17.57,17.57,35800.0,17.175,17.1847,17.1165,17.1165,35800.0
2013-02-26 13:20:00,17.58,17.64,17.57,17.64,66200.0,17.1263,17.1847,17.1165,17.1847,66200.0
2013-02-26 13:30:00,17.64,17.68,17.62,17.63,71400.0,17.1847,17.2237,17.1653,17.175,71400.0
2013-02-26 13:40:00,17.62,17.68,17.62,17.67,29900.0,17.1653,17.2237,17.1653,17.214,29900.0
2013-02-26 13:50:00,17.68,17.7,17.65,17.67,60300.0,17.2237,17.2432,17.1945,17.214,60300.0
2013-02-26 14:00:00,17.67,17.69,17.64,17.67,39800.0,17.214,17.2335,17.1847,17.214,39800.0
2013-02-26 14:10:00,17.66,17.7,17.66,17.67,49800.0,17.2042,17.2432,17.2042,17.214,49800.0
2013-02-26 14:20:00,17.67,17.72,17.67,17.71,82600.0,17.214,17.2627,17.214,17.2529,82600.0
2013-02-26 14:30:00,17.71,17.72,17.66,17.69,127300.0,17.2529,17.2627,17.2042,17.2335,127300.0
2013-02-26 14:40:00,17.68,17.68,17.62,17.64,47500.0,17.2237,17.2237,17.1653,17.1847,47500.0
2013-02-26 14:50:00,17.65,17.67,17.62,17.65,54900.0,17.1945,17.214,17.1653,17.1945,54900.0
2013-02-26 15:00:00,17.65,17.68,17.64,17.68,66700.0,17.1945,17.2237,17.1847,17.2237,66700.0
2013-02-26 15:10:00,17.68,17.7,17.66,17.69,142700.0,17.2237,17.2432,17.2042,17.2335,142700.0
2013-02-26 15:20:00,17.69,17.7,17.67,17.67,56700.0,17.2335,17.2432,17.214,17.214,56700.0
2013-02-26 15:30:00,17.67,17.71,17.66,17.7,110300.0,17.214,17.2529,17.2042,17.2432,110300.0
2013-02-26 15:40:00,17.71,17.79,17.69,17.78,359800.0,17.2529,17.3309,17.2335,17.3211,359800.0
2013-02-26 15:50:00,17.79,17.79,17.69,17.69,326500.0,17.3309,17.3309,17.2335,17.2335,326500.0
2013-02-27 09:30:00,17.65,17.65,17.5,17.54,103500.0,17.1945,17.1945,17.0484,17.0873,103500.0
2013-02-27 09:40:00,17.56,17.64,17.41,17.45,521700.0,17.1068,17.1847,16.9607,16.9996,521700.0
2013-02-27 09:50:00,17.46,17.69,17.46,17.64,123900.0,17.0094,17.2335,17.0094,17.1847,123900.0
2013-02-27 10:00:00,17.63,17.78,17.62,17.76,228300.0,17.175,17.3211,17.1653,17.3016,228300.0
2013-02-27 10:10:00,17.77,17.84,17.72,17.82,209000.0,17.3114,17.3796,17.2627,17.3601,209000.0
2013-02-27 10:20:00,17.83,17.89,17.81,17.82,118100.0,17.3698,17.4283,17.3504,17.3601,118100.0
2013-02-27 10:30:00,17.82,17.82,17.76,17.79,96800.0,17.3601,17.3601,17.3016,17.3309,96800.0
2013-02-27 10:40:00,17.8,17.87,17.8,17.81,128100.0,17.3406,17.4088,17.3406,17.3504,128100.0
2013-02-27 10:50:00,17.82,17.88,17.8,17.88,50600.0,17.3601,17.4185,17.3406,17.4185,50600.0
2013-02-27 11:00:00,17.88,17.95,17.87,17.89,55700.0,17.4185,17.4867,17.4088,17.4283,55700.0
2013-02-27 11:10:00,17.9,17.99,17.89,17.98,127200.0,17.438,17.5257,17.4283,17.516,127200.0
2013-02-27 11:20:00,17.98,18.02,17.96,17.96,224800.0,17.516,17.5549,17.4965,17.4965,224800.0
2013-02-27 11:30:00,17.96,18.0,17.95,18.0,89400.0,17.4965,17.5354,17.4867,17.5354,89400.0
2013-02-27 11:40:00,18.01,18.03,17.97,17.97,36800.0,17.5452,17.5647,17.5062,17.5062,36800.0
2013-02-27 11:50:00,17.98,18.01,17.95,17.95,86600.0,17.516,17.5452,17.4867,17.4867,86600.0
2013-02-27 12:00:00,17.95,18.05,17.92,18.04,429300.0,17.4867,17.5842,17.4575,17.5744,429300.0
2013-02-27 12:10:00,18.03,18.04,18.0,18.02,29000.0,17.5647,17.5744,17.5354,17.5549,29000.0
2013-02-27 12:20:00,18.03,18.11,18.02,18.06,100500.0,17.5647,17.6426,17.5549,17.5939,100500.0
2013-02-27 12:30:00,18.06,18.09,18.05,18.06,42900.0,17.5939,17.6231,17.5842,17.5939,42900.0
2013-02-27 12:40:00,18.05,18.11,18.05,18.09,68600.0,17.5842,17.6426,17.5842,17.6231,68600.0
2013-02-27 12:50:00,18.09,18.12,18.07,18.11,133800.0,17.6231,17.6524,17.6036,17.6426,133800.0
2013-02-27 13:00:00,18.12,18.16,18.1,18.14,105900.0,17.6524,17.6913,17.6329,17.6718,105900.0
2013-02-27 13:10:00,18.14,18.14,18.07,18.07,86600.0,17.6718,17.6718,17.6036,17.6036,86600.0
2013-02-27 13:20:00,18.07,18.12,18.07,18.1,84600.0,17.6036,17.6524,17.6036,17.6329,84600.0
2013-02-27 13:30:00,18.1,18.12,18.07,18.11,110000.0,17.6329,17.6524,17.6036,17.6426,110000.0
2013-02-27 13:40:00,18.12,18.12,18.05,18.06,164800.0,17.6524,17.6524,17.5842,17.5939,164800.0
2013-02-27 13:50:00,18.05,18.07,17.99,18.0,108500.0,17.5842,17.6036,17.5257,17.5354,108500.0
2013-02-27 14:00:00,18.01,18.04,18.01,18.04,110500.0,17.5452,17.5744,17.5452,17.5744,110500.0
2013-02-27 14:10:00,18.04,18.08,18.03,18.06,71700.0,17.5744,17.6134,17.5647,17.5939,71700.0
2013-02-27 14:20:00,18.06,18.09,18.05,18.07,65000.0,17.5939,17.6231,17.5842,17.6036,65000.0
2013-02-27 14:30:00,18.07,18.09,18.07,18.08,52200.0,17.6036,17.6231,17.6036,17.6134,52200.0
2013-02-27 14:40:00,18.08,18.15,18.08,18.14,142900.0,17.6134,17.6816,17.6134,17.6718,142900.0
2013-02-27 14:50:00,18.14,18.16,18.14,18.15,78400.0,17.6718,17.6913,17.6718,17.6816,78400.0
2013-02-27 15:00:00,18.15,18.17,18.13,18.14,84500.0,17.6816,17.7011,17.6621,17.6718,84500.0
2013-02-27 15:10:00,18.14,18.19,18.14,18.18,78500.0,17.6718,17.7205,17.6718,17.7108,78500.0
2013-02-27 15:20:00,18.18,18.2,18.17,18.18,159100.0,17.7108,17.7303,17.7011,17.7108,159100.0
2013-02-27 15:30:00,18.19,18.2,18.18,18.19,139600.0,17.7205,17.7303,17.7108,17.7205,139600.0
2013-02-27 15:40:00,18.19,18.2,18.12,18.14,242100.0,17.7205,17.7303,17.6524,17.6718,242100.0
2013-02-27 15:50:00,18.14,18.15,18.12,18.12,296900.0,17.6718,17.6816,17.6524,17.6524,296900.0
2013-02-28 09:30:00,17.59,17.95,17.58,17.85,459000.0,17.136,17.4867,17.1263,17.3893,459000.0
2013-02-28 09:40:00,17.86,17.86,17.73,17.74,228300.0,17.3991,17.3991,17.2724,17.2822,228300.0
2013-02-28 09:50:00,17.74,17.84,17.63,17.84,301400.0,17.2822,17.3796,17.175,17.3796,301400.0
2013-02-28 10:00:00,17.83,18.0,17.83,17.98,450600.0,17.3698,17.5354,17.3698,17.516,450600.0
2013-02-28 10:10:00,17.98,17.98,17.87,17.87,137800.0,17.516,17.516,17.4088,17.4088,137800.0
2013-02-28 10:20:00,17.88,17.95,17.87,17.91,608200.0,17.4185,17.4867,17.4088,17.4478,608200.0
2013-02-28 10:30:00,17.91,17.94,17.88,17.89,102700.0,17.4478,17.477,17.4185,17.4283,102700.0
2013-02-28 10:40:00,17.88,17.96,17.88,17.93,132500.0,17.4185,17.4965,17.4185,17.4673,132500.0
2013-02-28 10:50:00,17.94,17.96,17.86,17.87,76100.0,17.477,17.4965,17.3991,17.4088,76100.0
2013-02-28 11:00:00,17.88,17.94,17.87,17.91,96600.0,17.4185,17.477,17.4088,17.4478,96600.0
2013-02-28 11:10:00,17.91,17.96,17.9,17.91,132900.0,17.4478,17.4965,17.438,17.4478,132900.0
2013-02-28 11:20:00,17.91,17.97,17.89,17.9,140300.0,17.4478,17.5062,17.4283,17.438,140300.0
2013-02-28 11:30:00,17.9,17.98,17.87,17.87,79300.0,17.438,17.516,17.4088,17.4088,79300.0
2013-02-28 11:40:00,17.88,17.89,17.81,17.82,56000.0,17.4185,17.4283,17.3504,17.3601,56000.0
2013-02-28 11:50:00,17.82,17.82,17.79,17.8,61400.0,17.3601,17.3601,17.3309,17.3406,61400.0
2013-02-28 12:00:00,17.79,17.81,17.74,17.74,48900.0,17.3309,17.3504,17.2822,17.2822,48900.0
2013-02-28 12:10:00,17.74,17.78,17.71,17.78,50000.0,17.2822,17.3211,17.2529,17.3211,50000.0
2013-02-28 12:20:00,17.77,17.79,17.75,17.79,43100.0,17.3114,17.3309,17.2919,17.3309,43100.0
2013-02-28 12:30:00,17.78,17.8,17.73,17.77,67900.0,17.3211,17.3406,17.2724,17.3114,67900.0
2013-02-28 12:40:00,17.77,17.79,17.69,17.7,82300.0,17.3114,17.3309,17.2335,17.2432,82300.0
2013-02-28 12:50:00,17.7,17.71,17.63,17.63,66800.0,17.2432,17.2529,17.175,17.175,66800.0
2013-02-28 13:00:00,17.63,17.69,17.62,17.66,78500.0,17.175,17.2335,17.1653,17.2042,78500.0
2013-02-28 13:10:00,17.67,17.67,17.62,17.64,68600.0,17.214,17.214,17.1653,17.1847,68600.0
2013-02-28 13:20:00,17.64,17.71,17.63,17.68,72500.0,17.1847,17.2529,17.175,17.2237,72500.0
2013-02-28 13:30:00,17.68,17.71,17.67,17.7,88000.0,17.2237,17.2529,17.214,17.2432,88000.0
2013-02-28 13:40:00,17.69,17.7,17.64,17.7,73000.0,17.2335,17.2432,17.1847,17.2432,73000.0
2013-02-28 13:50:00,17.7,17.74,17.69,17.74,53700.0,17.2432,17.2822,17.2335,17.2822,53700.0
2013-02-28 14:00:00,17.73,17.73,17.7,17.7,48500.0,17.2724,17.2724,17.2432,17.2432,48500.0
2013-02-28 14:10:00,17.7,17.75,17.7,17.74,94700.0,17.2432,17.2919,17.2432,17.2822,94700.0
2013-02-28 14:20:00,17.74,17.74,17.71,17.72,41800.0,17.2822,17.2822,17.2529,17.2627,41800.0
2013-02-28 14:30:00,17.72,17.72,17.7,17.71,57800.0,17.2627,17.2627,17.2432,17.2529,57800.0
2013-02-28 14:40:00,17.72,17.72,17.68,17.7,179600.0,17.2627,17.2627,17.2237,17.2432,179600.0
2013-02-28 14:50:00,17.7,17.7,17.66,17.67,96500.0,17.2432,17.2432,17.2042,17.214,96500.0
2013-02-28 15:00:00,17.66,17.66,17.61,17.61,111800.0,17.2042,17.2042,17.1555,17.1555,111800.0
2013-02-28 15:10:00,17.61,17.62,17.52,17.56,144400.0,17.1555,17.1653,17.0678,17.1068,144400.0
2013-02-28 15:20:00,17.57,17.64,17.56,17.64,84200.0,17.1165,17.1847,17.1068,17.1847,84200.0
2013-02-28 15:30:00,17.64,17.66,17.61,17.62,181300.0,17.1847,17.2042,17.1555,17.1653,181300.0
2013-02-28 15:40:00,17.61,17.65,17.59,17.63,225000.0,17.1555,17.1945,17.136,17.175,225000.0
2013-02-28 15:50:00,17.62,17.64,17.53,17.54,644000.0,17.1653,17.1847,17.0776,17.0873,644000.0
2013-03-01 09:30:00,17.53,17.64,17.45,17.59,271700.0,17.0776,17.1847,16.9996,17.136,271700.0
2013-03-01 09:40:00,17.6,17.6,17.42,17.49,197100.0,17.1458,17.1458,16.9704,17.0386,197100.0
2013-03-01 09:50:00,17.52,17.58,17.51,17.56,97700.0,17.0678,17.1263,17.0581,17.1068,97700.0
2013-03-01 10:00:00,17.56,17.77,17.5,17.76,173100.0,17.1068,17.3114,17.0484,17.3016,173100.0
2013-03-01 10:10:00,17.75,17.86,17.74,17.8,302800.0,17.2919,17.3991,17.2822,17.3406,302800.0
2013-03-01 10:20:00,17.8,17.83,17.78,17.82,155600.0,17.3406,17.3698,17.3211,17.3601,155600.0
2013-03-01 10:30:00,17.82,17.96,17.82,17.96,209100.0,17.3601,17.4965,17.3601,17.4965,209100.0
2013-03-01 10:40:00,17.96,17.98,17.93,17.95,89900.0,17.4965,17.516,17.4673,17.4867,89900.0
2013-03-01 10:50:00,17.96,18.04,17.96,17.96,181100.0,17.4965,17.5744,17.4965,17.4965,181100.0
2013-03-01 11:00:00,17.96,18.05,17.95,17.98,295800.0,17.4965,17.5842,17.4867,17.516,295800.0
2013-03-01 11:10:00,17.98,18.0,17.91,17.91,163300.0,17.516,17.5354,17.4478,17.4478,163300.0
2013-03-01 11:20:00,17.91,17.96,17.88,17.92,88700.0,17.4478,17.4965,17.4185,17.4575,88700.0
2013-03-01 11:30:00,17.92,17.96,17.86,17.86,108100.0,17.4575,17.4965,17.3991,17.3991,108100.0
2013-03-01 11:40:00,17.85,17.87,17.8,17.87,64700.0,17.3893,17.4088,17.3406,17.4088,64700.0
2013-03-01 11:50:00,17.87,17.95,17.86,17.93,68100.0,17.4088,17.4867,17.3991,17.4673,68100.0
2013-03-01 12:00:00,17.94,17.97,17.91,17.91,85000.0,17.477,17.5062,17.4478,17.4478,85000.0
2013-03-01 12:10:00,17.91,17.93,17.89,17.91,103000.0,17.4478,17.4673,17.4283,17.4478,103000.0
2013-03-01 12:20:00,17.9,17.91,17.85,17.87,98200.0,17.438,17.4478,17.3893,17.4088,98200.0
2013-03-01 12:30:00,17.87,17.94,17.87,17.93,113500.0,17.4088,17.477,17.4088,17.4673,113500.0
2013-03-01 12:40:00,17.94,17.95,17.9,17.95,176600.0,17.477,17.4867,17.438,17.4867,176600.0
2013-03-01 12:50:00,17.95,17.99,17.95,17.99,139600.0,17.4867,17.5257,17.4867,17.5257,139600.0
2013-03-01 13:00:00,17.99,18.04,17.98,18.0,180600.0,17.5257,17.5744,17.516,17.5354,180600.0
2013-03-01 13:10:00,18.01,18.08,18.0,18.04,110600.0,17.5452,17.6134,17.5354,17.5744,110600.0
2013-03-01 13:20:00,18.03,18.05,17.99,17.99,43100.0,17.5647,17.5842,17.5257,17.5257,43100.0
2013-03-01 13:30:00,17.99,18.0,17.91,17.98,104800.0,17.5257,17.5354,17.4478,17.516,104800.0
2013-03-01 13:40:00,17.98,17.98,17.92,17.94,227800.0,17.516,17.516,17.4575,17.477,227800.0
2013-03-01 13:50:00,17.93,17.96,17.92,17.96,54400.0,17.4673,17.4965,17.4575,17.4965,54400.0
2013-03-01 14:00:00,17.96,17.99,17.95,17.99,71600.0,17.4965,17.5257,17.4867,17.5257,71600.0
2013-03-01 14:10:00,17.99,18.01,17.97,17.99,87400.0,17.5257,17.5452,17.5062,17.5257,87400.0
2013-03-01 14:20:00,17.99,18.02,17.99,18.01,253400.0,17.5257,17.5549,17.5257,17.5452,253400.0
2013-03-01 14:30:00,18.02,18.02,18.0,18.0,90600.0,17.5549,17.5549,17.5354,17.5354,90600.0
2013-03-01 14:40:00,18.0,18.03,18.0,18.0,54400.0,17.5354,17.5647,17.5354,17.5354,54400.0
2013-03-01 14:50:00,18.0,18.03,17.99,18.03,98300.0,17.5354,17.5647,17.5257,17.5647,98300.0
2013-03-01 15:00:00,18.03,18.03,18.0,18.01,87200.0,17.5647,17.5647,17.5354,17.5452,87200.0
2013-03-01 15:10:00,18.02,18.03,18.0,18.02,74600.0,17.5549,17.5647,17.5354,17.5549,74600.0
2013-03-01 15:20:00,18.02,18.03,18.0,18.03,113700.0,17.5549,17.5647,17.5354,17.5647,113700.0
2013-03-01 15:30:00,18.02,18.05,18.02,18.05,151900.0,17.5549,17.5842,17.5549,17.5842,151900.0
2013-03-01 15:40:00,18.04,18.06,18.0,18.03,260900.0,17.5744,17.5939,17.5354,17.5647,260900.0
2013-03-01 15:50:00,18.03,18.06,18.02,18.05,417500.0,17.5647,17.5939,17.5549,17.5842,417500.0
2013-03-04 09:30:00,17.97,18.09,17.93,18.05,240900.0,17.5062,17.6231,17.4673,17.5842,240900.0
2013-03-04 09:40:00,18.05,18.12,18.02,18.07,258700.0,17.5842,17.6524,17.5549,17.6036,258700.0
2013-03-04 09:50:00,18.06,18.07,18.04,18.05,66400.0,17.5939,17.6036,17.5744,17.5842,66400.0
2013-03-04 10:00:00,18.06,18.14,18.05,18.14,113400.0,17.5939,17.6718,17.5842,17.6718,113400.0
2013-03-04 10:10:00,18.15,18.15,18.02,18.02,66600.0,17.6816,17.6816,17.5549,17.5549,66600.0
2013-03-04 10:20:00,18.02,18.03,17.98,18.0,94600.0,17.5549,17.5647,17.516,17.5354,94600.0
2013-03-04 10:30:00,18.0,18.19,17.98,18.19,237300.0,17.5354,17.7205,17.516,17.7205,237300.0
2013-03-04 10:40:00,18.2,18.21,18.14,18.14,92900.0,17.7303,17.74,17.6718,17.6718,92900.0
2013-03-04 10:50:00,18.14,18.27,18.14,18.23,164600.0,17.6718,17.7985,17.6718,17.7595,164600.0
2013-03-04 11:00:00,18.23,18.24,18.2,18.24,96100.0,17.7595,17.7693,17.7303,17.7693,96100.0
2013-03-04 11:10:00,18.25,18.26,18.21,18.26,121200.0,17.779,17.7887,17.74,17.7887,121200.0
2013-03-04 11:20:00,18.26,18.27,18.22,18.24,128900.0,17.7887,17.7985,17.7498,17.7693,128900.0
2013-03-04 11:30:00,18.25,18.28,18.23,18.27,110200.0,17.779,17.8082,17.7595,17.7985,110200.0
2013-03-04 11:40:00,18.26,18.28,18.25,18.27,53700.0,17.7887,17.8082,17.779,17.7985,53700.0
2013-03-04 11:50:00,18.27,18.29,18.25,18.26,105600.0,17.7985,17.818,17.779,17.7887,105600.0
2013-03-04 12:00:00,18.26,18.26,18.19,18.19,55700.0,17.7887,17.7887,17.7205,17.7205,55700.0
2013-03-04 12:10:00,18.19,18.19,18.14,18.16,77000.0,17.7205,17.7205,17.6718,17.6913,77000.0
2013-03-04 12:20:00,18.16,18.16,18.1,18.11,50900.0,17.6913,17.6913,17.6329,17.6426,50900.0
2013-03-04 12:30:00,18.1,18.11,18.06,18.06,85400.0,17.6329,17.6426,17.5939,17.5939,85400.0
2013-03-04 12:40:00,18.07,18.11,18.05,18.05,148800.0,17.6036,17.6426,17.5842,17.5842,148800.0
2013-03-04 12:50:00,18.05,18.12,18.05,18.12,74500.0,17.5842,17.6524,17.5842,17.6524,74500.0
2013-03-04 13:00:00,18.12,18.21,18.11,18.21,109100.0,17.6524,17.74,17.6426,17.74,109100.0
2013-03-04 13:10:00,18.21,18.23,18.18,18.23,59400.0,17.74,17.7595,17.7108,17.7595,59400.0
2013-03-04 13:20:00,18.22,18.27,18.22,18.25,91600.0,17.7498,17.7985,17.7498,17.779,91600.0
2013-03-04 13:30:00,18.26,18.28,18.24,18.28,153600.0,17.7887,17.8082,17.7693,17.8082,153600.0
2013-03-04 13:40:00,18.28,18.3,18.27,18.28,62900.0,17.8082,17.8277,17.7985,17.8082,62900.0
2013-03-04 13:50:00,18.29,18.29,18.23,18.26,74600.0,17.818,17.818,17.7595,17.7887,74600.0
2013-03-04 14:00:00,18.26,18.26,18.23,18.24,75500.0,17.7887,17.7887,17.7595,17.7693,75500.0
2013-03-04 14:10:00,18.24,18.24,18.21,18.23,143500.0,17.7693,17.7693,17.74,17.7595,143500.0
2013-03-04 14:20:00,18.23,18.26,18.23,18.25,164000.0,17.7595,17.7887,17.7595,17.779,164000.0
2013-03-04 14:30:00,18.26,18.3,18.25,18.28,86500.0,17.7887,17.8277,17.779,17.8082,86500.0
2013-03-04 14:40:00,18.28,18.28,18.23,18.23,55100.0,17.8082,17.8082,17.7595,17.7595,55100.0
2013-03-04 14:50:00,18.23,18.25,18.23,18.23,48200.0,17.7595,17.779,17.7595,17.7595,48200.0
2013-03-04 15:00:00,18.23,18.23,18.2,18.22,56100.0,17.7595,17.7595,17.7303,17.7498,56100.0
2013-03-04 15:10:00,18.21,18.23,18.19,18.2,122700.0,17.74,17.7595,17.7205,17.7303,122700.0
2013-03-04 15:20:00,18.2,18.23,18.19,18.21,218800.0,17.7303,17.7595,17.7205,17.74,218800.0
2013-03-04 15:30:00,18.2,18.22,18.16,18.17,205400.0,17.7303,17.7498,17.6913,17.7011,205400.0
2013-03-04 15:40:00,18.18,18.2,18.17,18.19,165100.0,17.7108,17.7303,17.7011,17.7205,165100.0
2013-03-04 15:50:00,18.19,18.21,18.16,18.21,346300.0,17.7205,17.74,17.6913,17.74,346300.0
2013-03-05 09:30:00,18.3,18.49,18.3,18.48,89900.0,17.8277,18.0128,17.8277,18.0031,89900.0
2013-03-05 09:40:00,18.49,18.49,18.41,18.46,51000.0,18.0128,18.0128,17.9349,17.9836,51000.0
2013-03-05 09:50:00,18.46,18.55,18.45,18.54,175800.0,17.9836,18.0713,17.9738,18.0615,175800.0
2013-03-05 10:00:00,18.54,18.65,18.5,18.64,456700.0,18.0615,18.1687,18.0225,18.1589,456700.0
2013-03-05 10:10:00,18.64,18.75,18.63,18.74,759600.0,18.1589,18.2661,18.1492,18.2564,759600.0
2013-03-05 10:20:00,18.74,18.82,18.74,18.8,127700.0,18.2564,18.3343,18.2564,18.3148,127700.0
2013-03-05 10:30:00,18.8,18.9,18.8,18.87,93800.0,18.3148,18.4122,18.3148,18.383,93800.0
2013-03-05 10:40:00,18.87,18.89,18.77,18.8,188400.0,18.383,18.4025,18.2856,18.3148,188400.0
2013-03-05 10:50:00,18.8,18.8,18.74,18.76,47400.0,18.3148,18.3148,18.2564,18.2758,47400.0
2013-03-05 11:00:00,18.76,18.78,18.7,18.72,92100.0,18.2758,18.2953,18.2174,18.2369,92100.0
2013-03-05 11:10:00,18.72,18.76,18.71,18.74,103200.0,18.2369,18.2758,18.2271,18.2564,103200.0
2013-03-05 11:20:00,18.73,18.75,18.66,18.66,66700.0,18.2466,18.2661,18.1784,18.1784,66700.0
2013-03-05 11:30:00,18.67,18.67,18.62,18.63,72300.0,18.1882,18.1882,18.1394,18.1492,72300.0
2013-03-05 11:40:00,18.63,18.63,18.57,18.6,81100.0,18.1492,18.1492,18.0907,18.12,81100.0
2013-03-05 11:50:00,18.61,18.65,18.6,18.63,99000.0,18.1297,18.1687,18.12,18.1492,99000.0
2013-03-05 12:00:00,18.64,18.64,18.6,18.6,37700.0,18.1589,18.1589,18.12,18.12,37700.0
2013-03-05 12:10:00,18.6,18.63,18.6,18.63,53100.0,18.12,18.1492,18.12,18.1492,53100.0
2013-03-05 12:20:00,18.62,18.63,18.6,18.6,30100.0,18.1394,18.1492,18.12,18.12,30100.0
2013-03-05 12:30:00,18.61,18.63,18.58,18.58,60800.0,18.1297,18.1492,18.1005,18.1005,60800.0
2013-03-05 12:40:00,18.58,18.62,18.58,18.59,69200.0,18.1005,18.1394,18.1005,18.1102,69200.0
2013-03-05 12:50:00,18.59,18.6,18.54,18.54,49400.0,18.1102,18.12,18.0615,18.0615,49400.0
2013-03-05 13:00:00,18.55,18.55,18.49,18.5,27100.0,18.0713,18.0713,18.0128,18.0225,27100.0
2013-03-05 13:10:00,18.49,18.53,18.48,18.52,102800.0,18.0128,18.0518,18.0031,18.042,102800.0
2013-03-05 13:20:00,18.53,18.55,18.49,18.49,28400.0,18.0518,18.0713,18.0128,18.0128,28400.0
2013-03-05 13:30:00,18.49,18.52,18.48,18.5,73500.0,18.0128,18.042,18.0031,18.0225,73500.0
2013-03-05 13:40:00,18.5,18.53,18.5,18.5,38800.0,18.0225,18.0518,18.0225,18.0225,38800.0
2013-03-05 13:50:00,18.5,18.53,18.49,18.49,89600.0,18.0225,18.0518,18.0128,18.0128,89600.0
2013-03-05 14:00:00,18.51,18.52,18.46,18.47,74000.0,18.0323,18.042,17.9836,17.9933,74000.0
2013-03-05 14:10:00,18.46,18.48,18.44,18.47,35100.0,17.9836,18.0031,17.9641,17.9933,35100.0
2013-03-05 14:20:00,18.47,18.48,18.44,18.47,54800.0,17.9933,18.0031,17.9641,17.9933,54800.0
2013-03-05 14:30:00,18.46,18.49,18.44,18.47,139700.0,17.9836,18.0128,17.9641,17.9933,139700.0
2013-03-05 14:40:00,18.46,18.53,18.45,18.53,165100.0,17.9836,18.0518,17.9738,18.0518,165100.0
2013-03-05 14:50:00,18.52,18.53,18.5,18.5,126300.0,18.042,18.0518,18.0225,18.0225,126300.0
2013-03-05 15:00:00,18.51,18.53,18.5,18.53,67200.0,18.0323,18.0518,18.0225,18.0518,67200.0
2013-03-05 15:10:00,18.52,18.52,18.44,18.48,120200.0,18.042,18.042,17.9641,18.0031,120200.0
2013-03-05 15:20:00,18.48,18.51,18.48,18.5,108500.0,18.0031,18.0323,18.0031,18.0225,108500.0
2013-03-05 15:30:00,18.49,18.51,18.48,18.5,115300.0,18.0128,18.0323,18.0031,18.0225,115300.0
2013-03-05 15:40:00,18.5,18.52,18.48,18.48,195800.0,18.0225,18.042,18.0031,18.0031,195800.0
2013-03-05 15:50:00,18.48,18.52,18.48,18.51,274100.0,18.0031,18.042,18.0031,18.0323,274100.0
2013-03-06 09:30:00,18.61,18.87,18.61,18.71,155700.0,18.1297,18.383,18.1297,18.2271,155700.0
2013-03-06 09:40:00,18.71,18.75,18.59,18.62,202100.0,18.2271,18.2661,18.1102,18.1394,202100.0
2013-03-06 09:50:00,18.62,18.68,18.61,18.66,96300.0,18.1394,18.1979,18.1297,18.1784,96300.0
2013-03-06 10:00:00,18.66,18.73,18.63,18.7,47100.0,18.1784,18.2466,18.1492,18.2174,47100.0
2013-03-06 10:10:00,18.7,18.7,18.64,18.67,81800.0,18.2174,18.2174,18.1589,18.1882,81800.0
2013-03-06 10:20:00,18.67,18.69,18.65,18.68,52200.0,18.1882,18.2076,18.1687,18.1979,52200.0
2013-03-06 10:30:00,18.69,18.69,18.61,18.65,84900.0,18.2076,18.2076,18.1297,18.1687,84900.0
2013-03-06 10:40:00,18.64,18.66,18.6,18.6,206300.0,18.1589,18.1784,18.12,18.12,206300.0
2013-03-06 10:50:00,18.6,18.62,18.56,18.59,50800.0,18.12,18.1394,18.081,18.1102,50800.0
2013-03-06 11:00:00,18.59,18.61,18.57,18.6,29300.0,18.1102,18.1297,18.0907,18.12,29300.0
2013-03-06 11:10:00,18.59,18.63,18.57,18.61,29300.0,18.1102,18.1492,18.0907,18.1297,29300.0
2013-03-06 11:20:00,18.61,18.64,18.6,18.61,21100.0,18.1297,18.1589,18.12,18.1297,21100.0
2013-03-06 11:30:00,18.62,18.65,18.62,18.63,26900.0,18.1394,18.1687,18.1394,18.1492,26900.0
2013-03-06 11:40:00,18.62,18.63,18.53,18.55,76600.0,18.1394,18.1492,18.0518,18.0713,76600.0
2013-03-06 11:50:00,18.55,18.55,18.49,18.49,62300.0,18.0713,18.0713,18.0128,18.0128,62300.0
2013-03-06 12:00:00,18.49,18.51,18.46,18.46,421700.0,18.0128,18.0323,17.9836,17.9836,421700.0
2013-03-06 12:10:00,18.47,18.51,18.45,18.5,62700.0,17.9933,18.0323,17.9738,18.0225,62700.0
2013-03-06 12:20:00,18.49,18.5,18.49,18.5,10800.0,18.0128,18.0225,18.0128,18.0225,10800.0
2013-03-06 12:30:00,18.5,18.57,18.49,18.57,86500.0,18.0225,18.0907,18.0128,18.0907,86500.0
2013-03-06 12:40:00,18.57,18.61,18.56,18.6,35900.0,18.0907,18.1297,18.081,18.12,35900.0
2013-03-06 12:50:00,18.6,18.62,18.6,18.61,41100.0,18.12,18.1394,18.12,18.1297,41100.0
2013-03-06 13:00:00,18.61,18.66,18.6,18.65,41300.0,18.1297,18.1784,18.12,18.1687,41300.0
2013-03-06 13:10:00,18.66,18.69,18.66,18.68,24300.0,18.1784,18.2076,18.1784,18.1979,24300.0
2013-03-06 13:20:00,18.68,18.73,18.68,18.72,60600.0,18.1979,18.2466,18.1979,18.2369,60600.0
2013-03-06 13:30:00,18.71,18.73,18.7,18.73,19300.0,18.2271,18.2466,18.2174,18.2466,19300.0
2013-03-06 13:40:00,18.72,18.74,18.71,18.72,32400.0,18.2369,18.2564,18.2271,18.2369,32400.0
2013-03-06 13:50:00,18.73,18.73,18.69,18.72,17200.0,18.2466,18.2466,18.2076,18.2369,17200.0
2013-03-06 14:00:00,18.71,18.73,18.7,18.72,47500.0,18.2271,18.2466,18.2174,18.2369,47500.0
2013-03-06 14:10:00,18.71,18.71,18.67,18.68,34800.0,18.2271,18.2271,18.1882,18.1979,34800.0
2013-03-06 14:20:00,18.68,18.71,18.68,18.68,20600.0,18.1979,18.2271,18.1979,18.1979,20600.0
2013-03-06 14:30:00,18.68,18.72,18.67,18.71,34900.0,18.1979,18.2369,18.1882,18.2271,34900.0
2013-03-06 14:40:00,18.71,18.74,18.69,18.73,58000.0,18.2271,18.2564,18.2076,18.2466,58000.0
2013-03-06 14:50:00,18.73,18.73,18.69,18.69,43200.0,18.2466,18.2466,18.2076,18.2076,43200.0
2013-03-06 15:00:00,18.7,18.72,18.67,18.7,53100.0,18.2174,18.2369,18.1882,18.2174,53100.0
2013-03-06 15:10:00,18.69,18.7,18.66,18.66,42200.0,18.2076,18.2174,18.1784,18.1784,42200.0
2013-03-06 15:20:00,18.66,18.7,18.65,18.68,44700.0,18.1784,18.2174,18.1687,18.1979,44700.0
2013-03-06 15:30:00,18.69,18.69,18.62,18.62,75100.0,18.2076,18.2076,18.1394,18.1394,75100.0
2013-03-06 15:40:00,18.63,18.63,18.61,18.62,152100.0,18.1492,18.1492,18.1297,18.1394,152100.0
2013-03-06 15:50:00,18.62,18.64,18.61,18.63,179500.0,18.1394,18.1589,18.1297,18.1492,179500.0
2013-03-07 09:30:00,18.56,18.61,18.52,18.54,74500.0,18.081,18.1297,18.042,18.0615,74500.0
2013-03-07 09:40:00,18.54,18.54,18.44,18.5,136900.0,18.0615,18.0615,17.9641,18.0225,136900.0
2013-03-07 09:50:00,18.49,18.57,18.46,18.5,282200.0,18.0128,18.0907,17.9836,18.0225,282200.0
2013-03-07 10:00:00,18.49,18.62,18.49,18.62,159900.0,18.0128,18.1394,18.0128,18.1394,159900.0
2013-03-07 10:10:00,18.61,18.67,18.61,18.66,54300.0,18.1297,18.1882,18.1297,18.1784,54300.0
2013-03-07 10:20:00,18.65,18.68,18.62,18.67,39300.0,18.1687,18.1979,18.1394,18.1882,39300.0
2013-03-07 10:30:00,18.67,18.7,18.66,18.67,38600.0,18.1882,18.2174,18.1784,18.1882,38600.0
2013-03-07 10:40:00,18.68,18.71,18.66,18.7,56500.0,18.1979,18.2271,18.1784,18.2174,56500.0
2013-03-07 10:50:00,18.7,18.72,18.66,18.68,59800.0,18.2174,18.2369,18.1784,18.1979,59800.0
2013-03-07 11:00:00,18.68,18.84,18.68,18.83,163400.0,18.1979,18.3538,18.1979,18.344,163400.0
2013-03-07 11:10:00,18.82,18.84,18.76,18.81,120400.0,18.3343,18.3538,18.2758,18.3245,120400.0
2013-03-07 11:20:00,18.82,18.94,18.8,18.87,165200.0,18.3343,18.4512,18.3148,18.383,165200.0
2013-03-07 11:30:00,18.87,18.88,18.85,18.86,172200.0,18.383,18.3927,18.3635,18.3733,172200.0
2013-03-07 11:40:00,18.86,18.88,18.85,18.88,53100.0,18.3733,18.3927,18.3635,18.3927,53100.0
2013-03-07 11:50:00,18.88,18.89,18.78,18.81,113000.0,18.3927,18.4025,18.2953,18.3245,113000.0
2013-03-07 12:00:00,18.8,18.83,18.8,18.8,29400.0,18.3148,18.344,18.3148,18.3148,29400.0
2013-03-07 12:10:00,18.81,18.81,18.78,18.78,12700.0,18.3245,18.3245,18.2953,18.2953,12700.0
2013-03-07 12:20:00,18.78,18.82,18.75,18.82,55900.0,18.2953,18.3343,18.2661,18.3343,55900.0
2013-03-07 12:30:00,18.82,18.87,18.82,18.84,80200.0,18.3343,18.383,18.3343,18.3538,80200.0
2013-03-07 12:40:00,18.85,18.85,18.8,18.82,28800.0,18.3635,18.3635,18.3148,18.3343,28800.0
2013-03-07 12:50:00,18.81,18.84,18.8,18.81,36700.0,18.3245,18.3538,18.3148,18.3245,36700.0
2013-03-07 13:00:00,18.81,18.83,18.78,18.78,77200.0,18.3245,18.344,18.2953,18.2953,77200.0
2013-03-07 13:10:00,18.79,18.83,18.76,18.77,83200.0,18.3051,18.344,18.2758,18.2856,83200.0
2013-03-07 13:20:00,18.77,18.79,18.74,18.76,137700.0,18.2856,18.3051,18.2564,18.2758,137700.0
2013-03-07 13:30:00,18.75,18.8,18.73,18.8,75900.0,18.2661,18.3148,18.2466,18.3148,75900.0
2013-03-07 13:40:00,18.8,18.81,18.78,18.79,75900.0,18.3148,18.3245,18.2953,18.3051,75900.0
2013-03-07 13:50:00,18.79,18.8,18.78,18.79,99500.0,18.3051,18.3148,18.2953,18.3051,99500.0
2013-03-07 14:00:00,18.79,18.79,18.72,18.73,53100.0,18.3051,18.3051,18.2369,18.2466,53100.0
2013-03-07 14:10:00,18.72,18.73,18.68,18.69,45500.0,18.2369,18.2466,18.1979,18.2076,45500.0
2013-03-07 14:20:00,18.68,18.7,18.67,18.67,48200.0,18.1979,18.2174,18.1882,18.1882,48200.0
2013-03-07 14:30:00,18.67,18.72,18.67,18.72,100100.0,18.1882,18.2369,18.1882,18.2369,100100.0
2013-03-07 14:40:00,18.71,18.71,18.69,18.71,50100.0,18.2271,18.2271,18.2076,18.2271,50100.0
2013-03-07 14:50:00,18.71,18.71,18.66,18.68,104000.0,18.2271,18.2271,18.1784,18.1979,104000.0
2013-03-07 15:00:00,18.69,18.7,18.65,18.66,159400.0,18.2076,18.2174,18.1687,18.1784,159400.0
2013-03-07 15:10:00,18.66,18.69,18.64,18.67,166200.0,18.1784,18.2076,18.1589,18.1882,166200.0
2013-03-07 15:20:00,18.68,18.69,18.66,18.68,103700.0,18.1979,18.2076,18.1784,18.1979,103700.0
2013-03-07 15:30:00,18.68,18.72,18.67,18.72,77100.0,18.1979,18.2369,18.1882,18.2369,77100.0
2013-03-07 15:40:00,18.72,18.74,18.7,18.71,128600.0,18.2369,18.2564,18.2174,18.2271,128600.0
2013-03-07 15:50:00,18.71,18.73,18.7,18.71,269400.0,18.2271,18.2466,18.2174,18.2271,269400.0
2013-03-08 09:30:00,18.75,18.82,18.72,18.72,100300.0,18.2661,18.3343,18.2369,18.2369,100300.0
2013-03-08 09:40:00,18.72,18.77,18.53,18.59,253300.0,18.2369,18.2856,18.0518,18.1102,253300.0
2013-03-08 09:50:00,18.59,18.67,18.57,18.65,68500.0,18.1102,18.1882,18.0907,18.1687,68500.0
2013-03-08 10:00:00,18.64,18.64,18.55,18.58,97900.0,18.1589,18.1589,18.0713,18.1005,97900.0
2013-03-08 10:10:00,18.58,18.6,18.54,18.6,48100.0,18.1005,18.12,18.0615,18.12,48100.0
2013-03-08 10:20:00,18.6,18.6,18.5,18.54,254700.0,18.12,18.12,18.0225,18.0615,254700.0
2013-03-08 10:30:00,18.54,18.6,18.54,18.59,61100.0,18.0615,18.12,18.0615,18.1102,61100.0
2013-03-08 10:40:00,18.6,18.63,18.57,18.63,83900.0,18.12,18.1492,18.0907,18.1492,83900.0
2013-03-08 10:50:00,18.63,18.71,18.63,18.68,73400.0,18.1492,18.2271,18.1492,18.1979,73400.0
2013-03-08 11:00:00,18.68,18.69,18.53,18.54,139400.0,18.1979,18.2076,18.0518,18.0615,139400.0
2013-03-08 11:10:00,18.54,18.59,18.5,18.56,137700.0,18.0615,18.1102,18.0225,18.081,137700.0
2013-03-08 11:20:00,18.56,18.56,18.53,18.55,47300.0,18.081,18.081,18.0518,18.0713,47300.0
2013-03-08 11:30:00,18.55,18.57,18.54,18.54,55000.0,18.0713,18.0907,18.0615,18.0615,55000.0
2013-03-08 11:40:00,18.55,18.57,18.55,18.57,27800.0,18.0713,18.0907,18.0713,18.0907,27800.0
2013-03-08 11:50:00,18.57,18.57,18.5,18.5,91300.0,18.0907,18.0907,18.0225,18.0225,91300.0
2013-03-08 12:00:00,18.51,18.54,18.51,18.52,38600.0,18.0323,18.0615,18.0323,18.042,38600.0
2013-03-08 12:10:00,18.51,18.52,18.48,18.51,77700.0,18.0323,18.042,18.0031,18.0323,77700.0
2013-03-08 12:20:00,18.52,18.57,18.52,18.53,48600.0,18.042,18.0907,18.042,18.0518,48600.0
2013-03-08 12:30:00,18.53,18.54,18.5,18.52,39700.0,18.0518,18.0615,18.0225,18.042,39700.0
2013-03-08 12:40:00,18.52,18.53,18.51,18.51,19300.0,18.042,18.0518,18.0323,18.0323,19300.0
2013-03-08 12:50:00,18.51,18.56,18.5,18.56,55600.0,18.0323,18.081,18.0225,18.081,55600.0
2013-03-08 13:00:00,18.56,18.58,18.54,18.55,75500.0,18.081,18.1005,18.0615,18.0713,75500.0
2013-03-08 13:10:00,18.55,18.56,18.54,18.55,61000.0,18.0713,18.081,18.0615,18.0713,61000.0
2013-03-08 13:20:00,18.55,18.55,18.53,18.54,25900.0,18.0713,18.0713,18.0518,18.0615,25900.0
2013-03-08 13:30:00,18.53,18.54,18.5,18.54,58800.0,18.0518,18.0615,18.0225,18.0615,58800.0
2013-03-08 13:40:00,18.54,18.55,18.5,18.52,82300.0,18.0615,18.0713,18.0225,18.042,82300.0
2013-03-08 13:50:00,18.52,18.57,18.52,18.53,53600.0,18.042,18.0907,18.042,18.0518,53600.0
2013-03-08 14:00:00,18.53,18.53,18.51,18.52,43800.0,18.0518,18.0518,18.0323,18.042,43800.0
2013-03-08 14:10:00,18.51,18.57,18.48,18.57,202500.0,18.0323,18.0907,18.0031,18.0907,202500.0
2013-03-08 14:20:00,18.57,18.61,18.57,18.61,99500.0,18.0907,18.1297,18.0907,18.1297,99500.0
2013-03-08 14:30:00,18.61,18.61,18.56,18.56,83900.0,18.1297,18.1297,18.081,18.081,83900.0
2013-03-08 14:40:00,18.57,18.57,18.55,18.56,47000.0,18.0907,18.0907,18.0713,18.081,47000.0
2013-03-08 14:50:00,18.57,18.58,18.55,18.57,77500.0,18.0907,18.1005,18.0713,18.0907,77500.0
2013-03-08 15:00:00,18.57,18.59,18.54,18.54,101200.0,18.0907,18.1102,18.0615,18.0615,101200.0
2013-03-08 15:10:00,18.54,18.57,18.54,18.55,84400.0,18.0615,18.0907,18.0615,18.0713,84400.0
2013-03-08 15:20:00,18.55,18.57,18.55,18.57,80900.0,18.0713,18.0907,18.0713,18.0907,80900.0
2013-03-08 15:30:00,18.56,18.58,18.53,18.56,186200.0,18.081,18.1005,18.0518,18.081,186200.0
2013-03-08 15:40:00,18.55,18.57,18.55,18.57,128200.0,18.0713,18.0907,18.0713,18.0907,128200.0
2013-03-08 15:50:00,18.57,18.62,18.56,18.58,284600.0,18.0907,18.1394,18.081,18.1005,284600.0
2013-03-11 09:30:00,18.58,18.87,18.58,18.75,151700.0,18.1005,18.383,18.1005,18.2661,151700.0
2013-03-11 09:40:00,18.74,18.93,18.74,18.89,96200.0,18.2564,18.4414,18.2564,18.4025,96200.0
2013-03-11 09:50:00,18.89,18.93,18.81,18.84,61700.0,18.4025,18.4414,18.3245,18.3538,61700.0
2013-03-11 10:00:00,18.84,18.88,18.78,18.82,49100.0,18.3538,18.3927,18.2953,18.3343,49100.0
2013-03-11 10:10:00,18.82,18.82,18.77,18.78,96000.0,18.3343,18.3343,18.2856,18.2953,96000.0
2013-03-11 10:20:00,18.78,18.79,18.75,18.76,41200.0,18.2953,18.3051,18.2661,18.2758,41200.0
2013-03-11 10:30:00,18.76,18.78,18.72,18.76,184600.0,18.2758,18.2953,18.2369,18.2758,184600.0
2013-03-11 10:40:00,18.74,18.93,18.74,18.89,473200.0,18.2564,18.4414,18.2564,18.4025,473200.0
2013-03-11 10:50:00,18.89,18.9,18.86,18.89,42800.0,18.4025,18.4122,18.3733,18.4025,42800.0
2013-03-11 11:00:00,18.88,18.89,18.86,18.86,44400.0,18.3927,18.4025,18.3733,18.3733,44400.0
2013-03-11 11:10:00,18.87,19.1,18.86,19.08,958600.0,18.383,18.6071,18.3733,18.5876,958600.0
2013-03-11 11:20:00,19.08,19.19,19.03,19.09,923000.0,18.5876,18.6947,18.5389,18.5973,923000.0
2013-03-11 11:30:00,19.09,19.19,19.08,19.12,691000.0,18.5973,18.6947,18.5876,18.6265,691000.0
2013-03-11 11:40:00,19.13,19.28,19.13,19.27,132800.0,18.6363,18.7824,18.6363,18.7727,132800.0
2013-03-11 11:50:00,19.28,19.51,19.27,19.49,428000.0,18.7824,19.0065,18.7727,18.987,428000.0
2013-03-11 12:00:00,19.49,19.49,19.29,19.3,254400.0,18.987,18.987,18.7922,18.8019,254400.0
2013-03-11 12:10:00,19.3,19.37,19.29,19.37,155300.0,18.8019,18.8701,18.7922,18.8701,155300.0
2013-03-11 12:20:00,19.37,19.37,19.16,19.16,141600.0,18.8701,18.8701,18.6655,18.6655,141600.0
2013-03-11 12:30:00,19.16,19.24,19.08,19.19,109000.0,18.6655,18.7434,18.5876,18.6947,109000.0
2013-03-11 12:40:00,19.18,19.26,19.15,19.21,72800.0,18.685,18.7629,18.6558,18.7142,72800.0
2013-03-11 12:50:00,19.21,19.3,19.19,19.3,63000.0,18.7142,18.8019,18.6947,18.8019,63000.0
2013-03-11 13:00:00,19.3,19.35,19.26,19.28,108700.0,18.8019,18.8506,18.7629,18.7824,108700.0
2013-03-11 13:10:00,19.28,19.28,19.23,19.24,58000.0,18.7824,18.7824,18.7337,18.7434,58000.0
2013-03-11 13:20:00,19.24,19.34,19.24,19.29,83100.0,18.7434,18.8409,18.7434,18.7922,83100.0
2013-03-11 13:30:00,19.28,19.31,19.28,19.3,45200.0,18.7824,18.8116,18.7824,18.8019,45200.0
2013-03-11 13:40:00,19.31,19.34,19.26,19.27,70500.0,18.8116,18.8409,18.7629,18.7727,70500.0
2013-03-11 13:50:00,19.28,19.28,19.22,19.25,35800.0,18.7824,18.7824,18.724,18.7532,35800.0
2013-03-11 14:00:00,19.25,19.29,19.19,19.2,92900.0,18.7532,18.7922,18.6947,18.7045,92900.0
2013-03-11 14:10:00,19.2,19.2,19.13,19.14,57900.0,18.7045,18.7045,18.6363,18.646,57900.0
2013-03-11 14:20:00,19.14,19.21,19.13,19.19,87300.0,18.646,18.7142,18.6363,18.6947,87300.0
2013-03-11 14:30:00,19.18,19.21,19.17,19.18,55300.0,18.685,18.7142,18.6753,18.685,55300.0
2013-03-11 14:40:00,19.18,19.19,19.11,19.11,103600.0,18.685,18.6947,18.6168,18.6168,103600.0
2013-03-11 14:50:00,19.11,19.14,19.05,19.07,163400.0,18.6168,18.646,18.5584,18.5778,163400.0
2013-03-11 15:00:00,19.08,19.16,19.07,19.12,150400.0,18.5876,18.6655,18.5778,18.6265,150400.0
2013-03-11 15:10:00,19.13,19.15,19.11,19.13,112200.0,18.6363,18.6558,18.6168,18.6363,112200.0
2013-03-11 15:20:00,19.13,19.14,19.1,19.12,174100.0,18.6363,18.646,18.6071,18.6265,174100.0
2013-03-11 15:30:00,19.11,19.13,19.08,19.09,130500.0,18.6168,18.6363,18.5876,18.5973,130500.0
2013-03-11 15:40:00,19.08,19.14,19.08,19.14,377100.0,18.5876,18.646,18.5876,18.646,377100.0
2013-03-11 15:50:00,19.13,19.14,19.08,19.13,357700.0,18.6363,18.646,18.5876,18.6363,357700.0
2013-03-12 09:30:00,19.11,19.11,19.0,19.05,292400.0,18.6168,18.6168,18.5096,18.5584,292400.0
2013-03-12 09:40:00,19.06,19.06,19.0,19.02,115800.0,18.5681,18.5681,18.5096,18.5291,115800.0
2013-03-12 09:50:00,19.03,19.06,19.02,19.04,209000.0,18.5389,18.5681,18.5291,18.5486,209000.0
2013-03-12 10:00:00,19.04,19.13,19.03,19.13,169600.0,18.5486,18.6363,18.5389,18.6363,169600.0
2013-03-12 10:10:00,19.12,19.14,19.11,19.13,95600.0,18.6265,18.646,18.6168,18.6363,95600.0
2013-03-12 10:20:00,19.14,19.15,19.12,19.12,60600.0,18.646,18.6558,18.6265,18.6265,60600.0
2013-03-12 10:30:00,19.13,19.14,19.09,19.09,82400.0,18.6363,18.646,18.5973,18.5973,82400.0
2013-03-12 10:40:00,19.1,19.12,19.1,19.11,59900.0,18.6071,18.6265,18.6071,18.6168,59900.0
2013-03-12 10:50:00,19.11,19.14,19.09,19.14,113200.0,18.6168,18.646,18.5973,18.646,113200.0
2013-03-12 11:00:00,19.14,19.14,19.09,19.1,57100.0,18.646,18.646,18.5973,18.6071,57100.0
2013-03-12 11:10:00,19.09,19.12,19.09,19.1,41100.0,18.5973,18.6265,18.5973,18.6071,41100.0
2013-03-12 11:20:00,19.11,19.11,19.07,19.09,71200.0,18.6168,18.6168,18.5778,18.5973,71200.0
2013-03-12 11:30:00,19.08,19.09,19.04,19.05,75900.0,18.5876,18.5973,18.5486,18.5584,75900.0
2013-03-12 11:40:00,19.06,19.09,19.05,19.09,75200.0,18.5681,18.5973,18.5584,18.5973,75200.0
2013-03-12 11:50:00,19.08,19.11,19.04,19.11,86500.0,18.5876,18.6168,18.5486,18.6168,86500.0
2013-03-12 12:00:00,19.11,19.11,18.99,19.02,131000.0,18.6168,18.6168,18.4999,18.5291,131000.0
2013-03-12 12:10:00,19.02,19.1,19.01,19.1,39100.0,18.5291,18.6071,18.5194,18.6071,39100.0
2013-03-12 12:20:00,19.1,19.11,19.07,19.11,95900.0,18.6071,18.6168,18.5778,18.6168,95900.0
2013-03-12 12:30:00,19.11,19.11,19.09,19.11,66800.0,18.6168,18.6168,18.5973,18.6168,66800.0
2013-03-12 12:40:00,19.1,19.11,19.09,19.1,79000.0,18.6071,18.6168,18.5973,18.6071,79000.0
2013-03-12 12:50:00,19.1,19.21,19.1,19.2,49600.0,18.6071,18.7142,18.6071,18.7045,49600.0
2013-03-12 13:00:00,19.21,19.22,19.19,19.19,42500.0,18.7142,18.724,18.6947,18.6947,42500.0
2013-03-12 13:10:00,19.19,19.19,19.17,19.18,14700.0,18.6947,18.6947,18.6753,18.685,14700.0
2013-03-12 13:20:00,19.18,19.18,19.14,19.14,15300.0,18.685,18.685,18.646,18.646,15300.0
2013-03-12 13:30:00,19.14,19.18,19.14,19.18,15000.0,18.646,18.685,18.646,18.685,15000.0
2013-03-12 13:40:00,19.18,19.18,19.17,19.18,15000.0,18.685,18.685,18.6753,18.685,15000.0
2013-03-12 13:50:00,19.18,19.18,19.1,19.12,88100.0,18.685,18.685,18.6071,18.6265,88100.0
2013-03-12 14:00:00,19.13,19.13,19.08,19.09,308900.0,18.6363,18.6363,18.5876,18.5973,308900.0
2013-03-12 14:10:00,19.09,19.12,19.08,19.11,153600.0,18.5973,18.6265,18.5876,18.6168,153600.0
2013-03-12 14:20:00,19.12,19.12,19.11,19.11,41600.0,18.6265,18.6265,18.6168,18.6168,41600.0
2013-03-12 14:30:00,19.11,19.12,19.11,19.12,32800.0,18.6168,18.6265,18.6168,18.6265,32800.0
2013-03-12 14:40:00,19.12,19.13,19.1,19.12,80600.0,18.6265,18.6363,18.6071,18.6265,80600.0
2013-03-12 14:50:00,19.12,19.12,19.11,19.11,31500.0,18.6265,18.6265,18.6168,18.6168,31500.0
2013-03-12 15:00:00,19.11,19.12,19.11,19.11,33900.0,18.6168,18.6265,18.6168,18.6168,33900.0
2013-03-12 15:10:00,19.12,19.12,19.11,19.12,30400.0,18.6265,18.6265,18.6168,18.6265,30400.0
2013-03-12 15:20:00,19.12,19.14,19.1,19.14,102400.0,18.6265,18.646,18.6071,18.646,102400.0
2013-03-12 15:30:00,19.14,19.16,19.13,19.15,79600.0,18.646,18.6655,18.6363,18.6558,79600.0
2013-03-12 15:40:00,19.16,19.21,19.14,19.21,286600.0,18.6655,18.7142,18.646,18.7142,286600.0
2013-03-12 15:50:00,19.21,19.25,19.2,19.25,271300.0,18.7142,18.7532,18.7045,18.7532,271300.0
2013-03-13 09:30:00,19.04,19.15,19.0,19.03,169200.0,18.5486,18.6558,18.5096,18.5389,169200.0
2013-03-13 09:40:00,19.03,19.05,18.95,19.02,219400.0,18.5389,18.5584,18.4609,18.5291,219400.0
2013-03-13 09:50:00,19.02,19.05,19.0,19.05,143400.0,18.5291,18.5584,18.5096,18.5584,143400.0
2013-03-13 10:00:00,19.05,19.05,19.0,19.03,289900.0,18.5584,18.5584,18.5096,18.5389,289900.0
2013-03-13 10:10:00,19.03,19.07,19.02,19.04,460000.0,18.5389,18.5778,18.5291,18.5486,460000.0
2013-03-13 10:20:00,19.05,19.05,18.98,18.98,396100.0,18.5584,18.5584,18.4902,18.4902,396100.0
2013-03-13 10:30:00,18.99,19.01,18.98,19.0,186200.0,18.4999,18.5194,18.4902,18.5096,186200.0
2013-03-13 10:40:00,19.0,19.03,18.98,19.0,288300.0,18.5096,18.5389,18.4902,18.5096,288300.0
2013-03-13 10:50:00,19.0,19.0,18.96,18.97,183700.0,18.5096,18.5096,18.4707,18.4804,183700.0
2013-03-13 11:00:00,18.98,18.98,18.79,18.84,205800.0,18.4902,18.4902,18.3051,18.3538,205800.0
2013-03-13 11:10:00,18.83,18.87,18.83,18.86,160200.0,18.344,18.383,18.344,18.3733,160200.0
2013-03-13 11:20:00,18.86,18.92,18.85,18.9,110200.0,18.3733,18.4317,18.3635,18.4122,110200.0
2013-03-13 11:30:00,18.9,18.92,18.88,18.89,85600.0,18.4122,18.4317,18.3927,18.4025,85600.0
2013-03-13 11:40:00,18.89,18.91,18.88,18.88,44100.0,18.4025,18.422,18.3927,18.3927,44100.0
2013-03-13 11:50:00,18.87,18.91,18.87,18.91,69600.0,18.383,18.422,18.383,18.422,69600.0
2013-03-13 12:00:00,18.9,18.93,18.9,18.91,36900.0,18.4122,18.4414,18.4122,18.422,36900.0
2013-03-13 12:10:00,18.92,18.94,18.91,18.94,57400.0,18.4317,18.4512,18.422,18.4512,57400.0
2013-03-13 12:20:00,18.94,19.01,18.92,19.0,94400.0,18.4512,18.5194,18.4317,18.5096,94400.0
2013-03-13 12:30:00,19.0,19.02,19.0,19.01,70600.0,18.5096,18.5291,18.5096,18.5194,70600.0
2013-03-13 12:40:00,19.0,19.01,18.97,19.01,128600.0,18.5096,18.5194,18.4804,18.5194,128600.0
2013-03-13 12:50:00,19.02,19.03,18.97,18.98,52100.0,18.5291,18.5389,18.4804,18.4902,52100.0
2013-03-13 13:00:00,18.99,19.01,18.97,18.99,113800.0,18.4999,18.5194,18.4804,18.4999,113800.0
2013-03-13 13:10:00,18.99,19.01,18.98,19.0,38900.0,18.4999,18.5194,18.4902,18.5096,38900.0
2013-03-13 13:20:00,18.99,19.0,18.97,18.99,77200.0,18.4999,18.5096,18.4804,18.4999,77200.0
2013-03-13 13:30:00,18.98,19.01,18.98,19.0,35700.0,18.4902,18.5194,18.4902,18.5096,35700.0
2013-03-13 13:40:00,19.0,19.01,18.99,19.01,37400.0,18.5096,18.5194,18.4999,18.5194,37400.0
2013-03-13 13:50:00,19.0,19.01,18.98,18.99,74500.0,18.5096,18.5194,18.4902,18.4999,74500.0
2013-03-13 14:00:00,18.99,19.01,18.97,18.97,71000.0,18.4999,18.5194,18.4804,18.4804,71000.0
2013-03-13 14:10:00,18.97,18.98,18.94,18.94,60800.0,18.4804,18.4902,18.4512,18.4512,60800.0
2013-03-13 14:20:00,18.94,18.95,18.87,18.9,113900.0,18.4512,18.4609,18.383,18.4122,113900.0
2013-03-13 14:30:00,18.89,18.93,18.89,18.89,61700.0,18.4025,18.4414,18.4025,18.4025,61700.0
2013-03-13 14:40:00,18.9,18.94,18.89,18.92,105700.0,18.4122,18.4512,18.4025,18.4317,105700.0
2013-03-13 14:50:00,18.92,18.96,18.92,18.94,72900.0,18.4317,18.4707,18.4317,18.4512,72900.0
2013-03-13 15:00:00,18.95,18.97,18.87,18.88,103700.0,18.4609,18.4804,18.383,18.3927,103700.0
2013-03-13 15:10:00,18.88,18.92,18.87,18.91,154800.0,18.3927,18.4317,18.383,18.422,154800.0
2013-03-13 15:20:00,18.92,18.94,18.9,18.91,121900.0,18.4317,18.4512,18.4122,18.422,121900.0
2013-03-13 15:30:00,18.91,18.95,18.91,18.94,152000.0,18.422,18.4609,18.422,18.4512,152000.0
2013-03-13 15:40:00,18.95,18.97,18.92,18.96,211800.0,18.4609,18.4804,18.4317,18.4707,211800.0
2013-03-13 15:50:00,18.95,18.96,18.93,18.94,314800.0,18.4609,18.4707,18.4414,18.4512,314800.0
2013-03-14 09:30:00,19.07,19.12,18.95,19.12,100400.0,18.5778,18.6265,18.4609,18.6265,100400.0
2013-03-14 09:40:00,19.12,19.18,19.12,19.15,70400.0,18.6265,18.685,18.6265,18.6558,70400.0
2013-03-14 09:50:00,19.16,19.21,19.12,19.14,108800.0,18.6655,18.7142,18.6265,18.646,108800.0
2013-03-14 10:00:00,19.14,19.28,19.14,19.23,213600.0,18.646,18.7824,18.646,18.7337,213600.0
2013-03-14 10:10:00,19.23,19.26,19.19,19.23,49100.0,18.7337,18.7629,18.6947,18.7337,49100.0
2013-03-14 10:20:00,19.23,19.23,19.15,19.18,72200.0,18.7337,18.7337,18.6558,18.685,72200.0
2013-03-14 10:30:00,19.18,19.19,19.14,19.18,84400.0,18.685,18.6947,18.646,18.685,84400.0
2013-03-14 10:40:00,19.18,19.22,19.16,19.19,69800.0,18.685,18.724,18.6655,18.6947,69800.0
2013-03-14 10:50:00,19.18,19.19,19.14,19.17,75700.0,18.685,18.6947,18.646,18.6753,75700.0
2013-03-14 11:00:00,19.17,19.21,19.16,19.17,72500.0,18.6753,18.7142,18.6655,18.6753,72500.0
2013-03-14 11:10:00,19.17,19.19,19.14,19.19,61300.0,18.6753,18.6947,18.646,18.6947,61300.0
2013-03-14 11:20:00,19.19,19.2,19.14,19.14,63400.0,18.6947,18.7045,18.646,18.646,63400.0
2013-03-14 11:30:00,19.15,19.19,19.14,19.19,75100.0,18.6558,18.6947,18.646,18.6947,75100.0
2013-03-14 11:40:00,19.18,19.22,19.18,19.21,90500.0,18.685,18.724,18.685,18.7142,90500.0
2013-03-14 11:50:00,19.2,19.21,19.17,19.2,51400.0,18.7045,18.7142,18.6753,18.7045,51400.0
2013-03-14 12:00:00,19.2,19.23,19.17,19.21,84000.0,18.7045,18.7337,18.6753,18.7142,84000.0
2013-03-14 12:10:00,19.21,19.25,19.2,19.23,39300.0,18.7142,18.7532,18.7045,18.7337,39300.0
2013-03-14 12:20:00,19.23,19.25,19.21,19.24,51700.0,18.7337,18.7532,18.7142,18.7434,51700.0
2013-03-14 12:30:00,19.24,19.25,19.23,19.24,31300.0,18.7434,18.7532,18.7337,18.7434,31300.0
2013-03-14 12:40:00,19.23,19.25,19.19,19.2,31100.0,18.7337,18.7532,18.6947,18.7045,31100.0
2013-03-14 12:50:00,19.2,19.23,19.19,19.21,45100.0,18.7045,18.7337,18.6947,18.7142,45100.0
2013-03-14 13:00:00,19.22,19.23,19.18,19.18,37300.0,18.724,18.7337,18.685,18.685,37300.0
2013-03-14 13:10:00,19.19,19.24,19.18,19.24,52900.0,18.6947,18.7434,18.685,18.7434,52900.0
2013-03-14 13:20:00,19.24,19.25,19.19,19.2,55800.0,18.7434,18.7532,18.6947,18.7045,55800.0
2013-03-14 13:30:00,19.19,19.2,19.17,19.18,25000.0,18.6947,18.7045,18.6753,18.685,25000.0
2013-03-14 13:40:00,19.17,19.19,19.15,19.19,90100.0,18.6753,18.6947,18.6558,18.6947,90100.0
2013-03-14 13:50:00,19.18,19.19,19.14,19.17,60600.0,18.685,18.6947,18.646,18.6753,60600.0
2013-03-14 14:00:00,19.18,19.22,19.17,19.2,45600.0,18.685,18.724,18.6753,18.7045,45600.0
2013-03-14 14:10:00,19.19,19.2,19.15,19.15,57900.0,18.6947,18.7045,18.6558,18.6558,57900.0
2013-03-14 14:20:00,19.15,19.19,19.14,19.19,106900.0,18.6558,18.6947,18.646,18.6947,106900.0
2013-03-14 14:30:00,19.19,19.21,19.18,19.21,43700.0,18.6947,18.7142,18.685,18.7142,43700.0
2013-03-14 14:40:00,19.21,19.21,19.18,19.19,48700.0,18.7142,18.7142,18.685,18.6947,48700.0
2013-03-14 14:50:00,19.19,19.22,19.18,19.19,65800.0,18.6947,18.724,18.685,18.6947,65800.0
2013-03-14 15:00:00,19.18,19.23,19.18,19.23,115200.0,18.685,18.7337,18.685,18.7337,115200.0
2013-03-14 15:10:00,19.23,19.3,19.23,19.3,156200.0,18.7337,18.8019,18.7337,18.8019,156200.0
2013-03-14 15:20:00,19.3,19.33,19.23,19.23,93900.0,18.8019,18.8311,18.7337,18.7337,93900.0
2013-03-14 15:30:00,19.23,19.32,19.23,19.31,99600.0,18.7337,18.8214,18.7337,18.8116,99600.0
2013-03-14 15:40:00,19.3,19.35,19.26,19.35,205800.0,18.8019,18.8506,18.7629,18.8506,205800.0
2013-03-14 15:50:00,19.35,19.36,19.33,19.33,327000.0,18.8506,18.8604,18.8311,18.8311,327000.0
2013-03-15 09:30:00,19.29,19.34,19.05,19.08,587300.0,18.7922,18.8409,18.5584,18.5876,587300.0
2013-03-15 09:40:00,19.09,19.13,19.04,19.12,187500.0,18.5973,18.6363,18.5486,18.6265,187500.0
2013-03-15 09:50:00,19.12,19.18,19.1,19.13,102000.0,18.6265,18.685,18.6071,18.6363,102000.0
2013-03-15 10:00:00,19.12,19.15,19.07,19.07,126200.0,18.6265,18.6558,18.5778,18.5778,126200.0
2013-03-15 10:10:00,19.07,19.17,19.07,19.17,106300.0,18.5778,18.6753,18.5778,18.6753,106300.0
2013-03-15 10:20:00,19.17,19.19,19.12,19.12,106700.0,18.6753,18.6947,18.6265,18.6265,106700.0
2013-03-15 10:30:00,19.13,19.15,19.1,19.14,91100.0,18.6363,18.6558,18.6071,18.646,91100.0
2013-03-15 10:40:00,19.15,19.25,19.13,19.25,115400.0,18.6558,18.7532,18.6363,18.7532,115400.0
2013-03-15 10:50:00,19.24,19.25,19.15,19.15,77100.0,18.7434,18.7532,18.6558,18.6558,77100.0
2013-03-15 11:00:00,19.15,19.15,19.08,19.09,14700.0,18.6558,18.6558,18.5876,18.5973,14700.0
2013-03-15 11:10:00,19.08,19.09,19.02,19.02,67200.0,18.5876,18.5973,18.5291,18.5291,67200.0
2013-03-15 11:20:00,19.02,19.03,19.0,19.0,38600.0,18.5291,18.5389,18.5096,18.5096,38600.0
2013-03-15 11:30:00,19.01,19.04,18.97,19.01,152900.0,18.5194,18.5486,18.4804,18.5194,152900.0
2013-03-15 11:40:00,19.01,19.09,19.01,19.07,79400.0,18.5194,18.5973,18.5194,18.5778,79400.0
2013-03-15 11:50:00,19.06,19.06,19.04,19.05,55000.0,18.5681,18.5681,18.5486,18.5584,55000.0
2013-03-15 12:00:00,19.05,19.05,18.99,19.0,137100.0,18.5584,18.5584,18.4999,18.5096,137100.0
2013-03-15 12:10:00,19.0,19.03,19.0,19.02,32400.0,18.5096,18.5389,18.5096,18.5291,32400.0
2013-03-15 12:20:00,19.02,19.04,19.01,19.02,45400.0,18.5291,18.5486,18.5194,18.5291,45400.0
2013-03-15 12:30:00,19.02,19.04,18.98,18.99,123700.0,18.5291,18.5486,18.4902,18.4999,123700.0
2013-03-15 12:40:00,19.0,19.02,18.95,18.96,105800.0,18.5096,18.5291,18.4609,18.4707,105800.0
2013-03-15 12:50:00,18.96,18.96,18.9,18.9,61400.0,18.4707,18.4707,18.4122,18.4122,61400.0
2013-03-15 13:00:00,18.91,18.91,18.9,18.91,29200.0,18.422,18.422,18.4122,18.422,29200.0
2013-03-15 13:10:00,18.9,18.94,18.9,18.92,53900.0,18.4122,18.4512,18.4122,18.4317,53900.0
2013-03-15 13:20:00,18.92,18.99,18.91,18.97,84000.0,18.4317,18.4999,18.422,18.4804,84000.0
2013-03-15 13:30:00,18.98,18.99,18.96,18.98,55100.0,18.4902,18.4999,18.4707,18.4902,55100.0
2013-03-15 13:40:00,18.97,19.0,18.97,18.99,50200.0,18.4804,18.5096,18.4804,18.4999,50200.0
2013-03-15 13:50:00,18.99,18.99,18.97,18.98,30800.0,18.4999,18.4999,18.4804,18.4902,30800.0
2013-03-15 14:00:00,18.97,18.98,18.95,18.95,28200.0,18.4804,18.4902,18.4609,18.4609,28200.0
2013-03-15 14:10:00,18.95,19.0,18.95,18.97,71600.0,18.4609,18.5096,18.4609,18.4804,71600.0
2013-03-15 14:20:00,18.97,19.0,18.96,18.98,69600.0,18.4804,18.5096,18.4707,18.4902,69600.0
2013-03-15 14:30:00,18.98,18.99,18.92,18.93,66300.0,18.4902,18.4999,18.4317,18.4414,66300.0
2013-03-15 14:40:00,18.93,18.94,18.9,18.9,51500.0,18.4414,18.4512,18.4122,18.4122,51500.0
2013-03-15 14:50:00,18.9,18.94,18.89,18.94,98600.0,18.4122,18.4512,18.4025,18.4512,98600.0
2013-03-15 15:00:00,18.93,18.97,18.92,18.93,87600.0,18.4414,18.4804,18.4317,18.4414,87600.0
2013-03-15 15:10:00,18.93,18.97,18.92,18.95,116000.0,18.4414,18.4804,18.4317,18.4609,116000.0
2013-03-15 15:20:00,18.94,18.96,18.93,18.95,97000.0,18.4512,18.4707,18.4414,18.4609,97000.0
2013-03-15 15:30:00,18.95,18.99,18.91,18.98,257400.0,18.4609,18.4999,18.422,18.4902,257400.0
2013-03-15 15:40:00,18.98,19.0,18.92,18.92,171000.0,18.4902,18.5096,18.4317,18.4317,171000.0
2013-03-15 15:50:00,18.92,18.93,18.87,18.88,713700.0,18.4317,18.4414,18.383,18.3927,713700.0
2013-03-18 09:30:00,18.7,18.74,18.42,18.59,182100.0,18.2174,18.2564,17.9446,18.1102,182100.0
2013-03-18 09:40:00,18.6,18.74,18.59,18.73,100600.0,18.12,18.2564,18.1102,18.2466,100600.0
2013-03-18 09:50:00,18.73,18.75,18.51,18.51,270900.0,18.2466,18.2661,18.0323,18.0323,270900.0
2013-03-18 10:00:00,18.51,18.69,18.49,18.68,114700.0,18.0323,18.2076,18.0128,18.1979,114700.0
2013-03-18 10:10:00,18.68,18.75,18.67,18.74,85800.0,18.1979,18.2661,18.1882,18.2564,85800.0
2013-03-18 10:20:00,18.74,18.76,18.71,18.74,67600.0,18.2564,18.2758,18.2271,18.2564,67600.0
2013-03-18 10:30:00,18.74,18.77,18.63,18.63,126800.0,18.2564,18.2856,18.1492,18.1492,126800.0
2013-03-18 10:40:00,18.63,18.72,18.63,18.64,104200.0,18.1492,18.2369,18.1492,18.1589,104200.0
2013-03-18 10:50:00,18.63,18.7,18.62,18.66,53800.0,18.1492,18.2174,18.1394,18.1784,53800.0
2013-03-18 11:00:00,18.65,18.66,18.59,18.63,103500.0,18.1687,18.1784,18.1102,18.1492,103500.0
2013-03-18 11:10:00,18.63,18.68,18.61,18.62,65100.0,18.1492,18.1979,18.1297,18.1394,65100.0
2013-03-18 11:20:00,18.62,18.64,18.56,18.56,95100.0,18.1394,18.1589,18.081,18.081,95100.0
2013-03-18 11:30:00,18.56,18.68,18.56,18.67,39300.0,18.081,18.1979,18.081,18.1882,39300.0
2013-03-18 11:40:00,18.68,18.69,18.62,18.62,94500.0,18.1979,18.2076,18.1394,18.1394,94500.0
2013-03-18 11:50:00,18.62,18.68,18.59,18.64,72800.0,18.1394,18.1979,18.1102,18.1589,72800.0
2013-03-18 12:00:00,18.64,18.64,18.52,18.53,152100.0,18.1589,18.1589,18.042,18.0518,152100.0
2013-03-18 12:10:00,18.53,18.68,18.52,18.64,111500.0,18.0518,18.1979,18.042,18.1589,111500.0
2013-03-18 12:20:00,18.65,18.69,18.63,18.66,49400.0,18.1687,18.2076,18.1492,18.1784,49400.0
2013-03-18 12:30:00,18.65,18.71,18.65,18.7,52700.0,18.1687,18.2271,18.1687,18.2174,52700.0
2013-03-18 12:40:00,18.7,18.72,18.66,18.7,33800.0,18.2174,18.2369,18.1784,18.2174,33800.0
2013-03-18 12:50:00,18.7,18.72,18.69,18.72,28400.0,18.2174,18.2369,18.2076,18.2369,28400.0
2013-03-18 13:00:00,18.71,18.75,18.71,18.74,24500.0,18.2271,18.2661,18.2271,18.2564,24500.0
2013-03-18 13:10:00,18.74,18.75,18.74,18.75,9500.0,18.2564,18.2661,18.2564,18.2661,9500.0
2013-03-18 13:20:00,18.75,18.75,18.69,18.69,37600.0,18.2661,18.2661,18.2076,18.2076,37600.0
2013-03-18 13:30:00,18.7,18.71,18.64,18.66,75300.0,18.2174,18.2271,18.1589,18.1784,75300.0
2013-03-18 13:40:00,18.67,18.71,18.66,18.7,46700.0,18.1882,18.2271,18.1784,18.2174,46700.0
2013-03-18 13:50:00,18.7,18.71,18.67,18.69,49400.0,18.2174,18.2271,18.1882,18.2076,49400.0
2013-03-18 14:00:00,18.69,18.71,18.67,18.68,107200.0,18.2076,18.2271,18.1882,18.1979,107200.0
2013-03-18 14:10:00,18.68,18.72,18.67,18.71,75300.0,18.1979,18.2369,18.1882,18.2271,75300.0
2013-03-18 14:20:00,18.71,18.73,18.66,18.68,113200.0,18.2271,18.2466,18.1784,18.1979,113200.0
2013-03-18 14:30:00,18.68,18.69,18.65,18.69,76700.0,18.1979,18.2076,18.1687,18.2076,76700.0
2013-03-18 14:40:00,18.68,18.75,18.68,18.75,43500.0,18.1979,18.2661,18.1979,18.2661,43500.0
2013-03-18 14:50:00,18.74,18.76,18.7,18.7,52300.0,18.2564,18.2758,18.2174,18.2174,52300.0
2013-03-18 15:00:00,18.7,18.75,18.7,18.75,44100.0,18.2174,18.2661,18.2174,18.2661,44100.0
2013-03-18 15:10:00,18.75,18.76,18.68,18.73,114900.0,18.2661,18.2758,18.1979,18.2466,114900.0
2013-03-18 15:20:00,18.73,18.74,18.69,18.71,93800.0,18.2466,18.2564,18.2076,18.2271,93800.0
2013-03-18 15:30:00,18.71,18.72,18.68,18.71,83900.0,18.2271,18.2369,18.1979,18.2271,83900.0
2013-03-18 15:40:00,18.71,18.72,18.68,18.69,153400.0,18.2271,18.2369,18.1979,18.2076,153400.0
2013-03-18 15:50:00,18.69,18.74,18.69,18.71,269900.0,18.2076,18.2564,18.2076,18.2271,269900.0
2013-03-19 09:30:00,18.71,18.85,18.21,18.22,1387500.0,18.2271,18.3635,17.74,17.7498,1387500.0
2013-03-19 09:40:00,18.21,18.38,17.9,17.97,1469800.0,17.74,17.9056,17.438,17.5062,1469800.0
2013-03-19 09:50:00,17.98,18.03,17.77,17.9,863600.0,17.516,17.5647,17.3114,17.438,863600.0
2013-03-19 10:00:00,17.9,17.95,17.5,17.55,1180800.0,17.438,17.4867,17.0484,17.0971,1180800.0
2013-03-19 10:10:00,17.55,17.64,17.34,17.34,1400100.0,17.0971,17.1847,16.8925,16.8925,1400100.0
2013-03-19 10:20:00,17.34,17.35,16.96,17.2,2130400.0,16.8925,16.9022,16.5223,16.7561,2130400.0
2013-03-19 10:30:00,17.21,17.33,17.09,17.12,1071600.0,16.7658,16.8827,16.6489,16.6782,1071600.0
2013-03-19 10:40:00,17.12,17.26,17.0,17.02,518100.0,16.6782,16.8145,16.5613,16.5807,518100.0
2013-03-19 10:50:00,17.03,17.18,16.93,17.16,545900.0,16.5905,16.7366,16.4931,16.7171,545900.0
2013-03-19 11:00:00,17.16,17.24,17.06,17.23,606700.0,16.7171,16.7951,16.6197,16.7853,606700.0
2013-03-19 11:10:00,17.23,17.24,17.04,17.18,321200.0,16.7853,16.7951,16.6002,16.7366,321200.0
2013-03-19 11:20:00,17.18,17.26,17.15,17.18,547900.0,16.7366,16.8145,16.7074,16.7366,547900.0
2013-03-19 11:30:00,17.17,17.2,17.16,17.18,178400.0,16.7269,16.7561,16.7171,16.7366,178400.0
2013-03-19 11:40:00,17.17,17.35,17.17,17.35,484500.0,16.7269,16.9022,16.7269,16.9022,484500.0
2013-03-19 11:50:00,17.35,17.35,17.11,17.11,421900.0,16.9022,16.9022,16.6684,16.6684,421900.0
2013-03-19 12:00:00,17.11,17.2,17.09,17.19,241100.0,16.6684,16.7561,16.6489,16.7464,241100.0
2013-03-19 12:10:00,17.19,17.2,17.07,17.17,432700.0,16.7464,16.7561,16.6295,16.7269,432700.0
2013-03-19 12:20:00,17.18,17.33,17.17,17.25,356200.0,16.7366,16.8827,16.7269,16.8048,356200.0
2013-03-19 12:30:00,17.25,17.25,17.17,17.19,116000.0,16.8048,16.8048,16.7269,16.7464,116000.0
2013-03-19 12:40:00,17.2,17.25,17.17,17.21,114300.0,16.7561,16.8048,16.7269,16.7658,114300.0
2013-03-19 12:50:00,17.2,17.23,17.13,17.22,133100.0,16.7561,16.7853,16.6879,16.7756,133100.0
2013-03-19 13:00:00,17.22,17.23,17.16,17.17,83700.0,16.7756,16.7853,16.7171,16.7269,83700.0
2013-03-19 13:10:00,17.17,17.2,17.09,17.09,140200.0,16.7269,16.7561,16.6489,16.6489,140200.0
2013-03-19 13:20:00,17.1,17.14,17.05,17.09,196000.0,16.6587,16.6976,16.61,16.6489,196000.0
2013-03-19 13:30:00,17.09,17.15,17.03,17.14,202900.0,16.6489,16.7074,16.5905,16.6976,202900.0
2013-03-19 13:40:00,17.14,17.15,17.07,17.13,103300.0,16.6976,16.7074,16.6295,16.6879,103300.0
2013-03-19 13:50:00,17.14,17.14,17.1,17.12,145300.0,16.6976,16.6976,16.6587,16.6782,145300.0
2013-03-19 14:00:00,17.12,17.13,17.04,17.09,224500.0,16.6782,16.6879,16.6002,16.6489,224500.0
2013-03-19 14:10:00,17.09,17.12,17.06,17.08,137000.0,16.6489,16.6782,16.6197,16.6392,137000.0
2013-03-19 14:20:00,17.08,17.11,17.07,17.08,108600.0,16.6392,16.6684,16.6295,16.6392,108600.0
2013-03-19 14:30:00,17.09,17.12,17.08,17.11,156700.0,16.6489,16.6782,16.6392,16.6684,156700.0
2013-03-19 14:40:00,17.11,17.11,17.01,17.04,154800.0,16.6684,16.6684,16.571,16.6002,154800.0
2013-03-19 14:50:00,17.05,17.09,17.03,17.07,158000.0,16.61,16.6489,16.5905,16.6295,158000.0
2013-03-19 15:00:00,17.07,17.09,17.06,17.07,176000.0,16.6295,16.6489,16.6197,16.6295,176000.0
2013-03-19 15:10:00,17.07,17.17,17.07,17.15,341600.0,16.6295,16.7269,16.6295,16.7074,341600.0
2013-03-19 15:20:00,17.15,17.15,17.08,17.08,303100.0,16.7074,16.7074,16.6392,16.6392,303100.0
2013-03-19 15:30:00,17.08,17.12,17.02,17.1,353800.0,16.6392,16.6782,16.5807,16.6587,353800.0
2013-03-19 15:40:00,17.11,17.23,17.1,17.18,744800.0,16.6684,16.7853,16.6587,16.7366,744800.0
2013-03-19 15:50:00,17.18,17.21,17.14,17.14,588800.0,16.7366,16.7658,16.6976,16.6976,588800.0
2013-03-20 09:30:00,17.18,17.32,17.16,17.28,315300.0,16.7366,16.873,16.7171,16.834,315300.0
2013-03-20 09:40:00,17.28,17.28,17.18,17.2,120900.0,16.834,16.834,16.7366,16.7561,120900.0
2013-03-20 09:50:00,17.19,17.22,17.17,17.21,142200.0,16.7464,16.7756,16.7269,16.7658,142200.0
2013-03-20 10:00:00,17.21,17.25,17.2,17.2,126700.0,16.7658,16.8048,16.7561,16.7561,126700.0
2013-03-20 10:10:00,17.21,17.25,17.19,17.2,98700.0,16.7658,16.8048,16.7464,16.7561,98700.0
2013-03-20 10:20:00,17.21,17.21,17.15,17.15,108400.0,16.7658,16.7658,16.7074,16.7074,108400.0
2013-03-20 10:30:00,17.16,17.24,17.16,17.23,111400.0,16.7171,16.7951,16.7171,16.7853,111400.0
2013-03-20 10:40:00,17.24,17.25,17.19,17.23,150500.0,16.7951,16.8048,16.7464,16.7853,150500.0
2013-03-20 10:50:00,17.24,17.3,17.21,17.28,176400.0,16.7951,16.8535,16.7658,16.834,176400.0
2013-03-20 11:00:00,17.29,17.32,17.28,17.31,76300.0,16.8438,16.873,16.834,16.8633,76300.0
2013-03-20 11:10:00,17.3,17.31,17.21,17.21,136600.0,16.8535,16.8633,16.7658,16.7658,136600.0
2013-03-20 11:20:00,17.21,17.22,17.18,17.2,76900.0,16.7658,16.7756,16.7366,16.7561,76900.0
2013-03-20 11:30:00,17.2,17.23,17.2,17.23,43600.0,16.7561,16.7853,16.7561,16.7853,43600.0
2013-03-20 11:40:00,17.23,17.23,17.17,17.19,92500.0,16.7853,16.7853,16.7269,16.7464,92500.0
2013-03-20 11:50:00,17.19,17.19,17.08,17.08,104600.0,16.7464,16.7464,16.6392,16.6392,104600.0
2013-03-20 12:00:00,17.09,17.14,17.08,17.14,75400.0,16.6489,16.6976,16.6392,16.6976,75400.0
2013-03-20 12:10:00,17.14,17.16,17.11,17.16,77000.0,16.6976,16.7171,16.6684,16.7171,77000.0
2013-03-20 12:20:00,17.16,17.21,17.15,17.19,60500.0,16.7171,16.7658,16.7074,16.7464,60500.0
2013-03-20 12:30:00,17.2,17.23,17.15,17.23,93200.0,16.7561,16.7853,16.7074,16.7853,93200.0
2013-03-20 12:40:00,17.23,17.28,17.2,17.28,70800.0,16.7853,16.834,16.7561,16.834,70800.0
2013-03-20 12:50:00,17.27,17.28,17.23,17.28,54000.0,16.8243,16.834,16.7853,16.834,54000.0
2013-03-20 13:00:00,17.28,17.28,17.25,17.27,55300.0,16.834,16.834,16.8048,16.8243,55300.0
2013-03-20 13:10:00,17.27,17.33,17.26,17.32,303700.0,16.8243,16.8827,16.8145,16.873,303700.0
2013-03-20 13:20:00,17.32,17.37,17.32,17.37,106100.0,16.873,16.9217,16.873,16.9217,106100.0
2013-03-20 13:30:00,17.37,17.41,17.34,17.34,158700.0,16.9217,16.9607,16.8925,16.8925,158700.0
2013-03-20 13:40:00,17.34,17.35,17.27,17.27,88000.0,16.8925,16.9022,16.8243,16.8243,88000.0
2013-03-20 13:50:00,17.28,17.3,17.24,17.26,113400.0,16.834,16.8535,16.7951,16.8145,113400.0
2013-03-20 14:00:00,17.27,17.32,17.26,17.3,83200.0,16.8243,16.873,16.8145,16.8535,83200.0
2013-03-20 14:10:00,17.3,17.34,17.29,17.32,75600.0,16.8535,16.8925,16.8438,16.873,75600.0
2013-03-20 14:20:00,17.33,17.38,17.32,17.33,114900.0,16.8827,16.9315,16.873,16.8827,114900.0
2013-03-20 14:30:00,17.33,17.33,17.28,17.31,144500.0,16.8827,16.8827,16.834,16.8633,144500.0
2013-03-20 14:40:00,17.31,17.36,17.29,17.31,142800.0,16.8633,16.912,16.8438,16.8633,142800.0
2013-03-20 14:50:00,17.31,17.33,17.29,17.32,131500.0,16.8633,16.8827,16.8438,16.873,131500.0
2013-03-20 15:00:00,17.32,17.33,17.29,17.32,101900.0,16.873,16.8827,16.8438,16.873,101900.0
2013-03-20 15:10:00,17.33,17.37,17.32,17.36,160800.0,16.8827,16.9217,16.873,16.912,160800.0
2013-03-20 15:20:00,17.36,17.37,17.34,17.35,164100.0,16.912,16.9217,16.8925,16.9022,164100.0
2013-03-20 15:30:00,17.34,17.34,17.31,17.32,172400.0,16.8925,16.8925,16.8633,16.873,172400.0
2013-03-20 15:40:00,17.31,17.38,17.3,17.38,405000.0,16.8633,16.9315,16.8535,16.9315,405000.0
2013-03-20 15:50:00,17.37,17.38,17.33,17.33,325900.0,16.9217,16.9315,16.8827,16.8827,325900.0
2013-03-21 09:30:00,17.54,17.7,17.54,17.63,458800.0,17.0873,17.2432,17.0873,17.175,458800.0
2013-03-21 09:40:00,17.63,17.73,17.54,17.7,242600.0,17.175,17.2724,17.0873,17.2432,242600.0
2013-03-21 09:50:00,17.7,17.75,17.64,17.74,198700.0,17.2432,17.2919,17.1847,17.2822,198700.0
2013-03-21 10:00:00,17.76,17.81,17.7,17.8,317200.0,17.3016,17.3504,17.2432,17.3406,317200.0
2013-03-21 10:10:00,17.8,17.81,17.69,17.7,204700.0,17.3406,17.3504,17.2335,17.2432,204700.0
2013-03-21 10:20:00,17.69,17.74,17.64,17.74,123800.0,17.2335,17.2822,17.1847,17.2822,123800.0
2013-03-21 10:30:00,17.73,17.74,17.66,17.66,133000.0,17.2724,17.2822,17.2042,17.2042,133000.0
2013-03-21 10:40:00,17.66,17.79,17.66,17.78,98800.0,17.2042,17.3309,17.2042,17.3211,98800.0
2013-03-21 10:50:00,17.79,17.8,17.75,17.78,174600.0,17.3309,17.3406,17.2919,17.3211,174600.0
2013-03-21 11:00:00,17.78,17.83,17.76,17.82,181300.0,17.3211,17.3698,17.3016,17.3601,181300.0
2013-03-21 11:10:00,17.83,17.84,17.78,17.84,130800.0,17.3698,17.3796,17.3211,17.3796,130800.0
2013-03-21 11:20:00,17.84,17.92,17.83,17.87,208300.0,17.3796,17.4575,17.3698,17.4088,208300.0
2013-03-21 11:30:00,17.86,17.95,17.85,17.95,119400.0,17.3991,17.4867,17.3893,17.4867,119400.0
2013-03-21 11:40:00,17.95,17.99,17.94,17.98,187400.0,17.4867,17.5257,17.477,17.516,187400.0
2013-03-21 11:50:00,17.98,17.98,17.88,17.94,138400.0,17.516,17.516,17.4185,17.477,138400.0
2013-03-21 12:00:00,17.94,17.95,17.9,17.91,102100.0,17.477,17.4867,17.438,17.4478,102100.0
2013-03-21 12:10:00,17.91,17.92,17.87,17.9,74200.0,17.4478,17.4575,17.4088,17.438,74200.0
2013-03-21 12:20:00,17.9,17.94,17.88,17.89,65500.0,17.438,17.477,17.4185,17.4283,65500.0
2013-03-21 12:30:00,17.89,17.9,17.88,17.89,51600.0,17.4283,17.438,17.4185,17.4283,51600.0
2013-03-21 12:40:00,17.89,17.9,17.86,17.86,86400.0,17.4283,17.438,17.3991,17.3991,86400.0
2013-03-21 12:50:00,17.87,17.88,17.86,17.87,52500.0,17.4088,17.4185,17.3991,17.4088,52500.0
2013-03-21 13:00:00,17.87,17.89,17.84,17.84,108400.0,17.4088,17.4283,17.3796,17.3796,108400.0
2013-03-21 13:10:00,17.84,17.85,17.77,17.78,59300.0,17.3796,17.3893,17.3114,17.3211,59300.0
2013-03-21 13:20:00,17.77,17.8,17.75,17.79,74100.0,17.3114,17.3406,17.2919,17.3309,74100.0
2013-03-21 13:30:00,17.79,17.84,17.75,17.84,93300.0,17.3309,17.3796,17.2919,17.3796,93300.0
2013-03-21 13:40:00,17.83,17.84,17.78,17.81,74600.0,17.3698,17.3796,17.3211,17.3504,74600.0
2013-03-21 13:50:00,17.82,17.82,17.76,17.76,50200.0,17.3601,17.3601,17.3016,17.3016,50200.0
2013-03-21 14:00:00,17.76,17.77,17.7,17.77,102500.0,17.3016,17.3114,17.2432,17.3114,102500.0
2013-03-21 14:10:00,17.77,17.78,17.72,17.76,118900.0,17.3114,17.3211,17.2627,17.3016,118900.0
2013-03-21 14:20:00,17.75,17.78,17.74,17.75,57500.0,17.2919,17.3211,17.2822,17.2919,57500.0
2013-03-21 14:30:00,17.76,17.77,17.74,17.76,78400.0,17.3016,17.3114,17.2822,17.3016,78400.0
2013-03-21 14:40:00,17.75,17.77,17.75,17.76,72100.0,17.2919,17.3114,17.2919,17.3016,72100.0
2013-03-21 14:50:00,17.77,17.78,17.73,17.77,76100.0,17.3114,17.3211,17.2724,17.3114,76100.0
2013-03-21 15:00:00,17.78,17.78,17.73,17.73,101000.0,17.3211,17.3211,17.2724,17.2724,101000.0
2013-03-21 15:10:00,17.73,17.76,17.71,17.75,168900.0,17.2724,17.3016,17.2529,17.2919,168900.0
2013-03-21 15:20:00,17.75,17.77,17.73,17.74,180800.0,17.2919,17.3114,17.2724,17.2822,180800.0
2013-03-21 15:30:00,17.74,17.75,17.72,17.74,175600.0,17.2822,17.2919,17.2627,17.2822,175600.0
2013-03-21 15:40:00,17.74,17.75,17.69,17.72,286100.0,17.2822,17.2919,17.2335,17.2627,286100.0
2013-03-21 15:50:00,17.71,17.72,17.68,17.7,288500.0,17.2529,17.2627,17.2237,17.2432,288500.0
2013-03-22 09:30:00,17.68,17.93,17.68,17.76,114900.0,17.2237,17.4673,17.2237,17.3016,114900.0
2013-03-22 09:40:00,17.75,17.77,17.72,17.73,57500.0,17.2919,17.3114,17.2627,17.2724,57500.0
2013-03-22 09:50:00,17.73,17.77,17.72,17.75,41500.0,17.2724,17.3114,17.2627,17.2919,41500.0
2013-03-22 10:00:00,17.75,17.83,17.73,17.82,205700.0,17.2919,17.3698,17.2724,17.3601,205700.0
2013-03-22 10:10:00,17.82,17.83,17.78,17.82,136500.0,17.3601,17.3698,17.3211,17.3601,136500.0
2013-03-22 10:20:00,17.82,17.93,17.82,17.92,180100.0,17.3601,17.4673,17.3601,17.4575,180100.0
2013-03-22 10:30:00,17.92,17.93,17.89,17.89,60500.0,17.4575,17.4673,17.4283,17.4283,60500.0
2013-03-22 10:40:00,17.9,17.94,17.87,17.91,179800.0,17.438,17.477,17.4088,17.4478,179800.0
2013-03-22 10:50:00,17.92,17.98,17.91,17.98,129700.0,17.4575,17.516,17.4478,17.516,129700.0
2013-03-22 11:00:00,17.96,17.99,17.94,17.94,100000.0,17.4965,17.5257,17.477,17.477,100000.0
2013-03-22 11:10:00,17.95,17.97,17.94,17.97,47100.0,17.4867,17.5062,17.477,17.5062,47100.0
2013-03-22 11:20:00,17.97,18.0,17.96,18.0,98400.0,17.5062,17.5354,17.4965,17.5354,98400.0
2013-03-22 11:30:00,18.0,18.03,17.98,18.01,378900.0,17.5354,17.5647,17.516,17.5452,378900.0
2013-03-22 11:40:00,18.01,18.02,17.99,17.99,97800.0,17.5452,17.5549,17.5257,17.5257,97800.0
2013-03-22 11:50:00,17.99,18.01,17.97,17.98,70000.0,17.5257,17.5452,17.5062,17.516,70000.0
2013-03-22 12:00:00,17.99,18.01,17.98,18.0,64800.0,17.5257,17.5452,17.516,17.5354,64800.0
2013-03-22 12:10:00,18.0,18.0,17.94,17.96,74000.0,17.5354,17.5354,17.477,17.4965,74000.0
2013-03-22 12:20:00,17.95,17.96,17.92,17.93,27900.0,17.4867,17.4965,17.4575,17.4673,27900.0
2013-03-22 12:30:00,17.93,17.97,17.92,17.96,62100.0,17.4673,17.5062,17.4575,17.4965,62100.0
2013-03-22 12:40:00,17.97,17.97,17.95,17.95,22000.0,17.5062,17.5062,17.4867,17.4867,22000.0
2013-03-22 12:50:00,17.96,18.0,17.95,18.0,134100.0,17.4965,17.5354,17.4867,17.5354,134100.0
2013-03-22 13:00:00,18.0,18.03,17.96,17.97,318400.0,17.5354,17.5647,17.4965,17.5062,318400.0
2013-03-22 13:10:00,17.97,18.0,17.96,17.99,60800.0,17.5062,17.5354,17.4965,17.5257,60800.0
2013-03-22 13:20:00,17.99,18.01,17.98,18.0,126800.0,17.5257,17.5452,17.516,17.5354,126800.0
2013-03-22 13:30:00,18.0,18.0,17.98,17.98,41500.0,17.5354,17.5354,17.516,17.516,41500.0
2013-03-22 13:40:00,17.98,18.0,17.97,18.0,77700.0,17.516,17.5354,17.5062,17.5354,77700.0
2013-03-22 13:50:00,18.0,18.0,17.97,18.0,102500.0,17.5354,17.5354,17.5062,17.5354,102500.0
2013-03-22 14:00:00,18.0,18.0,17.94,17.96,121200.0,17.5354,17.5354,17.477,17.4965,121200.0
2013-03-22 14:10:00,17.96,17.99,17.95,17.99,26300.0,17.4965,17.5257,17.4867,17.5257,26300.0
2013-03-22 14:20:00,17.99,18.0,17.97,17.98,37200.0,17.5257,17.5354,17.5062,17.516,37200.0
2013-03-22 14:30:00,17.99,18.0,17.98,18.0,55500.0,17.5257,17.5354,17.516,17.5354,55500.0
2013-03-22 14:40:00,18.0,18.01,17.99,18.0,158400.0,17.5354,17.5452,17.5257,17.5354,158400.0
2013-03-22 14:50:00,18.0,18.0,17.99,18.0,11200.0,17.5354,17.5354,17.5257,17.5354,11200.0
2013-03-22 15:00:00,18.0,18.01,17.99,18.0,53300.0,17.5354,17.5452,17.5257,17.5354,53300.0
2013-03-22 15:10:00,18.0,18.0,17.94,17.94,60000.0,17.5354,17.5354,17.477,17.477,60000.0
2013-03-22 15:20:00,17.94,17.97,17.92,17.97,310400.0,17.477,17.5062,17.4575,17.5062,310400.0
2013-03-22 15:30:00,17.96,17.98,17.94,17.96,83500.0,17.4965,17.516,17.477,17.4965,83500.0
2013-03-22 15:40:00,17.97,17.98,17.95,17.96,267800.0,17.5062,17.516,17.4867,17.4965,267800.0
2013-03-22 15:50:00,17.96,17.98,17.95,17.97,300500.0,17.4965,17.516,17.4867,17.5062,300500.0
2013-03-25 09:30:00,18.12,18.14,17.89,17.93,143200.0,17.6524,17.6718,17.4283,17.4673,143200.0
2013-03-25 09:40:00,17.92,17.94,17.89,17.91,104100.0,17.4575,17.477,17.4283,17.4478,104100.0
2013-03-25 09:50:00,17.91,17.95,17.88,17.93,77000.0,17.4478,17.4867,17.4185,17.4673,77000.0
2013-03-25 10:00:00,17.94,18.0,17.92,18.0,62600.0,17.477,17.5354,17.4575,17.5354,62600.0
2013-03-25 10:10:00,18.0,18.07,17.99,18.02,123500.0,17.5354,17.6036,17.5257,17.5549,123500.0
2013-03-25 10:20:00,18.01,18.02,17.95,17.98,82200.0,17.5452,17.5549,17.4867,17.516,82200.0
2013-03-25 10:30:00,17.97,17.99,17.95,17.95,44500.0,17.5062,17.5257,17.4867,17.4867,44500.0
2013-03-25 10:40:00,17.95,17.96,17.88,17.9,99300.0,17.4867,17.4965,17.4185,17.438,99300.0
2013-03-25 10:50:00,17.89,17.9,17.82,17.83,149000.0,17.4283,17.438,17.3601,17.3698,149000.0
2013-03-25 11:00:00,17.82,17.84,17.8,17.82,83600.0,17.3601,17.3796,17.3406,17.3601,83600.0
2013-03-25 11:10:00,17.82,17.84,17.73,17.73,58500.0,17.3601,17.3796,17.2724,17.2724,58500.0
2013-03-25 11:20:00,17.73,17.81,17.7,17.8,150200.0,17.2724,17.3504,17.2432,17.3406,150200.0
2013-03-25 11:30:00,17.8,17.86,17.79,17.8,111700.0,17.3406,17.3991,17.3309,17.3406,111700.0
2013-03-25 11:40:00,17.8,17.81,17.78,17.8,100200.0,17.3406,17.3504,17.3211,17.3406,100200.0
2013-03-25 11:50:00,17.8,17.8,17.77,17.77,50200.0,17.3406,17.3406,17.3114,17.3114,50200.0
2013-03-25 12:00:00,17.77,17.77,17.74,17.75,50300.0,17.3114,17.3114,17.2822,17.2919,50300.0
2013-03-25 12:10:00,17.75,17.8,17.73,17.74,66300.0,17.2919,17.3406,17.2724,17.2822,66300.0
2013-03-25 12:20:00,17.74,17.76,17.7,17.71,46500.0,17.2822,17.3016,17.2432,17.2529,46500.0
2013-03-25 12:30:00,17.7,17.73,17.7,17.71,64500.0,17.2432,17.2724,17.2432,17.2529,64500.0
2013-03-25 12:40:00,17.71,17.73,17.68,17.7,72900.0,17.2529,17.2724,17.2237,17.2432,72900.0
2013-03-25 12:50:00,17.7,17.71,17.64,17.64,66000.0,17.2432,17.2529,17.1847,17.1847,66000.0
2013-03-25 13:00:00,17.63,17.63,17.59,17.6,144200.0,17.175,17.175,17.136,17.1458,144200.0
2013-03-25 13:10:00,17.59,17.62,17.55,17.62,107400.0,17.136,17.1653,17.0971,17.1653,107400.0
2013-03-25 13:20:00,17.61,17.67,17.61,17.66,111700.0,17.1555,17.214,17.1555,17.2042,111700.0
2013-03-25 13:30:00,17.65,17.68,17.63,17.66,182600.0,17.1945,17.2237,17.175,17.2042,182600.0
2013-03-25 13:40:00,17.66,17.72,17.63,17.71,115900.0,17.2042,17.2627,17.175,17.2529,115900.0
2013-03-25 13:50:00,17.72,17.78,17.7,17.75,64700.0,17.2627,17.3211,17.2432,17.2919,64700.0
2013-03-25 14:00:00,17.74,17.75,17.69,17.7,106900.0,17.2822,17.2919,17.2335,17.2432,106900.0
2013-03-25 14:10:00,17.7,17.73,17.65,17.65,97400.0,17.2432,17.2724,17.1945,17.1945,97400.0
2013-03-25 14:20:00,17.65,17.68,17.64,17.68,68500.0,17.1945,17.2237,17.1847,17.2237,68500.0
2013-03-25 14:30:00,17.68,17.68,17.62,17.64,68900.0,17.2237,17.2237,17.1653,17.1847,68900.0
2013-03-25 14:40:00,17.64,17.65,17.63,17.64,38200.0,17.1847,17.1945,17.175,17.1847,38200.0
2013-03-25 14:50:00,17.64,17.65,17.59,17.65,127900.0,17.1847,17.1945,17.136,17.1945,127900.0
2013-03-25 15:00:00,17.65,17.66,17.62,17.66,104200.0,17.1945,17.2042,17.1653,17.2042,104200.0
2013-03-25 15:10:00,17.65,17.66,17.6,17.6,108100.0,17.1945,17.2042,17.1458,17.1458,108100.0
2013-03-25 15:20:00,17.59,17.64,17.58,17.61,123200.0,17.136,17.1847,17.1263,17.1555,123200.0
2013-03-25 15:30:00,17.61,17.64,17.6,17.62,187700.0,17.1555,17.1847,17.1458,17.1653,187700.0
2013-03-25 15:40:00,17.61,17.62,17.51,17.53,316400.0,17.1555,17.1653,17.0581,17.0776,316400.0
2013-03-25 15:50:00,17.53,17.6,17.53,17.55,663100.0,17.0776,17.1458,17.0776,17.0971,663100.0
2013-03-26 09:30:00,18.11,18.15,17.92,17.96,283800.0,17.6426,17.6816,17.4575,17.4965,283800.0
2013-03-26 09:40:00,17.96,18.02,17.81,17.89,234200.0,17.4965,17.5549,17.3504,17.4283,234200.0
2013-03-26 09:50:00,17.9,17.95,17.85,17.88,154500.0,17.438,17.4867,17.3893,17.4185,154500.0
2013-03-26 10:00:00,17.88,17.92,17.85,17.92,130500.0,17.4185,17.4575,17.3893,17.4575,130500.0
2013-03-26 10:10:00,17.92,17.95,17.89,17.9,76600.0,17.4575,17.4867,17.4283,17.438,76600.0
2013-03-26 10:20:00,17.89,17.91,17.82,17.85,85700.0,17.4283,17.4478,17.3601,17.3893,85700.0
2013-03-26 10:30:00,17.85,17.86,17.79,17.86,98900.0,17.3893,17.3991,17.3309,17.3991,98900.0
2013-03-26 10:40:00,17.86,17.86,17.7,17.73,177000.0,17.3991,17.3991,17.2432,17.2724,177000.0
2013-03-26 10:50:00,17.73,17.82,17.71,17.78,110000.0,17.2724,17.3601,17.2529,17.3211,110000.0
2013-03-26 11:00:00,17.79,17.8,17.73,17.75,69400.0,17.3309,17.3406,17.2724,17.2919,69400.0
2013-03-26 11:10:00,17.74,17.77,17.73,17.76,62500.0,17.2822,17.3114,17.2724,17.3016,62500.0
2013-03-26 11:20:00,17.76,17.81,17.75,17.78,93500.0,17.3016,17.3504,17.2919,17.3211,93500.0
2013-03-26 11:30:00,17.78,17.82,17.77,17.8,72400.0,17.3211,17.3601,17.3114,17.3406,72400.0
2013-03-26 11:40:00,17.8,17.84,17.77,17.78,107000.0,17.3406,17.3796,17.3114,17.3211,107000.0
2013-03-26 11:50:00,17.78,17.8,17.75,17.8,48600.0,17.3211,17.3406,17.2919,17.3406,48600.0
2013-03-26 12:00:00,17.8,17.82,17.79,17.82,50100.0,17.3406,17.3601,17.3309,17.3601,50100.0
2013-03-26 12:10:00,17.82,17.82,17.78,17.8,74100.0,17.3601,17.3601,17.3211,17.3406,74100.0
2013-03-26 12:20:00,17.8,17.8,17.77,17.79,131200.0,17.3406,17.3406,17.3114,17.3309,131200.0
2013-03-26 12:30:00,17.79,17.8,17.76,17.77,43200.0,17.3309,17.3406,17.3016,17.3114,43200.0
2013-03-26 12:40:00,17.77,17.81,17.76,17.79,139800.0,17.3114,17.3504,17.3016,17.3309,139800.0
2013-03-26 12:50:00,17.79,17.8,17.75,17.78,100800.0,17.3309,17.3406,17.2919,17.3211,100800.0
2013-03-26 13:00:00,17.79,17.79,17.71,17.73,121300.0,17.3309,17.3309,17.2529,17.2724,121300.0
2013-03-26 13:10:00,17.73,17.79,17.73,17.77,99200.0,17.2724,17.3309,17.2724,17.3114,99200.0
2013-03-26 13:20:00,17.78,17.81,17.77,17.8,127000.0,17.3211,17.3504,17.3114,17.3406,127000.0
2013-03-26 13:30:00,17.8,17.8,17.79,17.79,19400.0,17.3406,17.3406,17.3309,17.3309,19400.0
2013-03-26 13:40:00,17.8,17.8,17.78,17.79,53700.0,17.3406,17.3406,17.3211,17.3309,53700.0
2013-03-26 13:50:00,17.8,17.84,17.79,17.83,105200.0,17.3406,17.3796,17.3309,17.3698,105200.0
2013-03-26 14:00:00,17.83,17.83,17.82,17.83,34600.0,17.3698,17.3698,17.3601,17.3698,34600.0
2013-03-26 14:10:00,17.83,17.84,17.82,17.83,175600.0,17.3698,17.3796,17.3601,17.3698,175600.0
2013-03-26 14:20:00,17.82,17.84,17.81,17.81,42000.0,17.3601,17.3796,17.3504,17.3504,42000.0
2013-03-26 14:30:00,17.82,17.82,17.81,17.82,26500.0,17.3601,17.3601,17.3504,17.3601,26500.0
2013-03-26 14:40:00,17.81,17.82,17.77,17.78,92000.0,17.3504,17.3601,17.3114,17.3211,92000.0
2013-03-26 14:50:00,17.77,17.81,17.77,17.79,71100.0,17.3114,17.3504,17.3114,17.3309,71100.0
2013-03-26 15:00:00,17.78,17.84,17.78,17.82,135800.0,17.3211,17.3796,17.3211,17.3601,135800.0
2013-03-26 15:10:00,17.82,17.82,17.79,17.8,50200.0,17.3601,17.3601,17.3309,17.3406,50200.0
2013-03-26 15:20:00,17.8,17.8,17.73,17.76,154800.0,17.3406,17.3406,17.2724,17.3016,154800.0
2013-03-26 15:30:00,17.76,17.79,17.7,17.7,134900.0,17.3016,17.3309,17.2432,17.2432,134900.0
2013-03-26 15:40:00,17.71,17.78,17.69,17.73,268700.0,17.2529,17.3211,17.2335,17.2724,268700.0
2013-03-26 15:50:00,17.74,17.78,17.73,17.77,312600.0,17.2822,17.3211,17.2724,17.3114,312600.0
2013-03-27 09:30:00,17.76,17.78,17.61,17.68,71800.0,17.3016,17.3211,17.1555,17.2237,71800.0
2013-03-27 09:40:00,17.68,17.71,17.62,17.64,64800.0,17.2237,17.2529,17.1653,17.1847,64800.0
2013-03-27 09:50:00,17.65,17.68,17.6,17.62,70300.0,17.1945,17.2237,17.1458,17.1653,70300.0
2013-03-27 10:00:00,17.62,17.69,17.48,17.49,340100.0,17.1653,17.2335,17.0289,17.0386,340100.0
2013-03-27 10:10:00,17.48,17.62,17.47,17.6,57000.0,17.0289,17.1653,17.0191,17.1458,57000.0
2013-03-27 10:20:00,17.6,17.69,17.59,17.69,47600.0,17.1458,17.2335,17.136,17.2335,47600.0
2013-03-27 10:30:00,17.68,17.7,17.66,17.68,75200.0,17.2237,17.2432,17.2042,17.2237,75200.0
2013-03-27 10:40:00,17.68,17.74,17.68,17.7,63600.0,17.2237,17.2822,17.2237,17.2432,63600.0
2013-03-27 10:50:00,17.7,17.73,17.69,17.73,48500.0,17.2432,17.2724,17.2335,17.2724,48500.0
2013-03-27 11:00:00,17.73,17.73,17.68,17.72,36300.0,17.2724,17.2724,17.2237,17.2627,36300.0
2013-03-27 11:10:00,17.71,17.72,17.69,17.71,43600.0,17.2529,17.2627,17.2335,17.2529,43600.0
2013-03-27 11:20:00,17.71,17.71,17.68,17.69,33600.0,17.2529,17.2529,17.2237,17.2335,33600.0
2013-03-27 11:30:00,17.69,17.71,17.69,17.71,47300.0,17.2335,17.2529,17.2335,17.2529,47300.0
2013-03-27 11:40:00,17.71,17.71,17.68,17.7,54200.0,17.2529,17.2529,17.2237,17.2432,54200.0
2013-03-27 11:50:00,17.71,17.72,17.68,17.7,49900.0,17.2529,17.2627,17.2237,17.2432,49900.0
2013-03-27 12:00:00,17.7,17.73,17.7,17.71,52100.0,17.2432,17.2724,17.2432,17.2529,52100.0
2013-03-27 12:10:00,17.71,17.73,17.7,17.71,47300.0,17.2529,17.2724,17.2432,17.2529,47300.0
2013-03-27 12:20:00,17.71,17.72,17.66,17.67,43600.0,17.2529,17.2627,17.2042,17.214,43600.0
2013-03-27 12:30:00,17.67,17.72,17.67,17.71,34700.0,17.214,17.2627,17.214,17.2529,34700.0
2013-03-27 12:40:00,17.71,17.72,17.64,17.66,36800.0,17.2529,17.2627,17.1847,17.2042,36800.0
2013-03-27 12:50:00,17.66,17.71,17.65,17.69,27900.0,17.2042,17.2529,17.1945,17.2335,27900.0
2013-03-27 13:00:00,17.69,17.72,17.67,17.67,72200.0,17.2335,17.2627,17.214,17.214,72200.0
2013-03-27 13:10:00,17.67,17.7,17.64,17.67,48300.0,17.214,17.2432,17.1847,17.214,48300.0
2013-03-27 13:20:00,17.66,17.71,17.65,17.7,28200.0,17.2042,17.2529,17.1945,17.2432,28200.0
2013-03-27 13:30:00,17.7,17.72,17.69,17.7,23200.0,17.2432,17.2627,17.2335,17.2432,23200.0
2013-03-27 13:40:00,17.7,17.8,17.7,17.79,60000.0,17.2432,17.3406,17.2432,17.3309,60000.0
2013-03-27 13:50:00,17.8,17.82,17.77,17.78,35300.0,17.3406,17.3601,17.3114,17.3211,35300.0
2013-03-27 14:00:00,17.78,17.81,17.77,17.81,53500.0,17.3211,17.3504,17.3114,17.3504,53500.0
2013-03-27 14:10:00,17.8,17.81,17.75,17.77,28700.0,17.3406,17.3504,17.2919,17.3114,28700.0
2013-03-27 14:20:00,17.76,17.82,17.76,17.82,56900.0,17.3016,17.3601,17.3016,17.3601,56900.0
2013-03-27 14:30:00,17.82,17.83,17.76,17.78,60000.0,17.3601,17.3698,17.3016,17.3211,60000.0
2013-03-27 14:40:00,17.77,17.8,17.76,17.77,28500.0,17.3114,17.3406,17.3016,17.3114,28500.0
2013-03-27 14:50:00,17.76,17.79,17.76,17.79,46100.0,17.3016,17.3309,17.3016,17.3309,46100.0
2013-03-27 15:00:00,17.79,17.81,17.78,17.81,48100.0,17.3309,17.3504,17.3211,17.3504,48100.0
2013-03-27 15:10:00,17.8,17.83,17.79,17.8,70400.0,17.3406,17.3698,17.3309,17.3406,70400.0
2013-03-27 15:20:00,17.8,17.81,17.77,17.77,76700.0,17.3406,17.3504,17.3114,17.3114,76700.0
2013-03-27 15:30:00,17.78,17.81,17.76,17.78,126300.0,17.3211,17.3504,17.3016,17.3211,126300.0
2013-03-27 15:40:00,17.78,17.8,17.76,17.76,205700.0,17.3211,17.3406,17.3016,17.3016,205700.0
2013-03-27 15:50:00,17.77,17.8,17.77,17.79,153100.0,17.3114,17.3406,17.3114,17.3309,153100.0
2013-03-28 09:30:00,17.63,17.69,17.6,17.62,53600.0,17.175,17.2335,17.1458,17.1653,53600.0
2013-03-28 09:40:00,17.61,17.66,17.54,17.57,171800.0,17.1555,17.2042,17.0873,17.1165,171800.0
2013-03-28 09:50:00,17.58,17.61,17.53,17.54,84700.0,17.1263,17.1555,17.0776,17.0873,84700.0
2013-03-28 10:00:00,17.56,17.57,17.5,17.51,64600.0,17.1068,17.1165,17.0484,17.0581,64600.0
2013-03-28 10:10:00,17.51,17.51,17.48,17.49,125700.0,17.0581,17.0581,17.0289,17.0386,125700.0
2013-03-28 10:20:00,17.5,17.52,17.48,17.48,55400.0,17.0484,17.0678,17.0289,17.0289,55400.0
2013-03-28 10:30:00,17.48,17.5,17.47,17.49,47900.0,17.0289,17.0484,17.0191,17.0386,47900.0
2013-03-28 10:40:00,17.5,17.5,17.45,17.46,55000.0,17.0484,17.0484,16.9996,17.0094,55000.0
2013-03-28 10:50:00,17.47,17.5,17.44,17.48,101000.0,17.0191,17.0484,16.9899,17.0289,101000.0
2013-03-28 11:00:00,17.48,17.49,17.44,17.44,59700.0,17.0289,17.0386,16.9899,16.9899,59700.0
2013-03-28 11:10:00,17.45,17.45,17.39,17.4,81500.0,16.9996,16.9996,16.9412,16.9509,81500.0
2013-03-28 11:20:00,17.41,17.43,17.4,17.43,46200.0,16.9607,16.9802,16.9509,16.9802,46200.0
2013-03-28 11:30:00,17.43,17.49,17.43,17.46,134300.0,16.9802,17.0386,16.9802,17.0094,134300.0
2013-03-28 11:40:00,17.46,17.47,17.41,17.41,40900.0,17.0094,17.0191,16.9607,16.9607,40900.0
2013-03-28 11:50:00,17.42,17.46,17.39,17.46,147100.0,16.9704,17.0094,16.9412,17.0094,147100.0
2013-03-28 12:00:00,17.45,17.51,17.44,17.46,195800.0,16.9996,17.0581,16.9899,17.0094,195800.0
2013-03-28 12:10:00,17.47,17.48,17.45,17.48,33200.0,17.0191,17.0289,16.9996,17.0289,33200.0
2013-03-28 12:20:00,17.47,17.5,17.46,17.48,53200.0,17.0191,17.0484,17.0094,17.0289,53200.0
2013-03-28 12:30:00,17.48,17.5,17.46,17.46,36600.0,17.0289,17.0484,17.0094,17.0094,36600.0
2013-03-28 12:40:00,17.46,17.49,17.45,17.46,50200.0,17.0094,17.0386,16.9996,17.0094,50200.0
2013-03-28 12:50:00,17.46,17.48,17.44,17.45,74600.0,17.0094,17.0289,16.9899,16.9996,74600.0
2013-03-28 13:00:00,17.46,17.48,17.42,17.46,195300.0,17.0094,17.0289,16.9704,17.0094,195300.0
2013-03-28 13:10:00,17.46,17.46,17.42,17.45,90900.0,17.0094,17.0094,16.9704,16.9996,90900.0
2013-03-28 13:20:00,17.45,17.47,17.44,17.46,47100.0,16.9996,17.0191,16.9899,17.0094,47100.0
2013-03-28 13:30:00,17.46,17.5,17.46,17.5,67300.0,17.0094,17.0484,17.0094,17.0484,67300.0
2013-03-28 13:40:00,17.5,17.53,17.49,17.52,148700.0,17.0484,17.0776,17.0386,17.0678,148700.0
2013-03-28 13:50:00,17.52,17.53,17.48,17.51,65100.0,17.0678,17.0776,17.0289,17.0581,65100.0
2013-03-28 14:00:00,17.51,17.57,17.51,17.54,280200.0,17.0581,17.1165,17.0581,17.0873,280200.0
2013-03-28 14:10:00,17.53,17.54,17.52,17.53,64300.0,17.0776,17.0873,17.0678,17.0776,64300.0
2013-03-28 14:20:00,17.54,17.55,17.52,17.53,85000.0,17.0873,17.0971,17.0678,17.0776,85000.0
2013-03-28 14:30:00,17.53,17.55,17.5,17.5,117300.0,17.0776,17.0971,17.0484,17.0484,117300.0
2013-03-28 14:40:00,17.51,17.54,17.5,17.54,67200.0,17.0581,17.0873,17.0484,17.0873,67200.0
2013-03-28 14:50:00,17.54,17.56,17.53,17.55,83300.0,17.0873,17.1068,17.0776,17.0971,83300.0
2013-03-28 15:00:00,17.55,17.56,17.53,17.55,242500.0,17.0971,17.1068,17.0776,17.0971,242500.0
2013-03-28 15:10:00,17.55,17.56,17.52,17.55,176300.0,17.0971,17.1068,17.0678,17.0971,176300.0
2013-03-28 15:20:00,17.55,17.59,17.55,17.59,305500.0,17.0971,17.136,17.0971,17.136,305500.0
2013-03-28 15:30:00,17.59,17.65,17.59,17.64,380300.0,17.136,17.1945,17.136,17.1847,380300.0
2013-03-28 15:40:00,17.64,17.64,17.62,17.64,195600.0,17.1847,17.1847,17.1653,17.1847,195600.0
2013-03-28 15:50:00,17.64,17.73,17.64,17.69,1078000.0,17.1847,17.2724,17.1847,17.2335,1078000.0
2013-04-01 09:30:00,17.61,18.02,17.61,17.99,387400.0,17.1555,17.5549,17.1555,17.5257,387400.0
2013-04-01 09:40:00,17.98,18.0,17.86,17.9,493100.0,17.516,17.5354,17.3991,17.438,493100.0
2013-04-01 09:50:00,17.91,18.0,17.91,17.91,59900.0,17.4478,17.5354,17.4478,17.4478,59900.0
2013-04-01 10:00:00,17.91,17.92,17.82,17.83,105200.0,17.4478,17.4575,17.3601,17.3698,105200.0
2013-04-01 10:10:00,17.83,17.91,17.82,17.91,110000.0,17.3698,17.4478,17.3601,17.4478,110000.0
2013-04-01 10:20:00,17.91,17.94,17.86,17.87,53200.0,17.4478,17.477,17.3991,17.4088,53200.0
2013-04-01 10:30:00,17.86,17.92,17.82,17.9,559300.0,17.3991,17.4575,17.3601,17.438,559300.0
2013-04-01 10:40:00,17.91,17.91,17.86,17.88,87700.0,17.4478,17.4478,17.3991,17.4185,87700.0
2013-04-01 10:50:00,17.88,17.91,17.86,17.89,29100.0,17.4185,17.4478,17.3991,17.4283,29100.0
2013-04-01 11:00:00,17.89,17.91,17.89,17.9,61800.0,17.4283,17.4478,17.4283,17.438,61800.0
2013-04-01 11:10:00,17.89,17.92,17.88,17.92,46800.0,17.4283,17.4575,17.4185,17.4575,46800.0
2013-04-01 11:20:00,17.92,17.95,17.9,17.93,68400.0,17.4575,17.4867,17.438,17.4673,68400.0
2013-04-01 11:30:00,17.93,17.94,17.87,17.87,93700.0,17.4673,17.477,17.4088,17.4088,93700.0
2013-04-01 11:40:00,17.88,17.92,17.87,17.91,80700.0,17.4185,17.4575,17.4088,17.4478,80700.0
2013-04-01 11:50:00,17.91,17.91,17.88,17.89,55600.0,17.4478,17.4478,17.4185,17.4283,55600.0
2013-04-01 12:00:00,17.89,17.93,17.89,17.91,47800.0,17.4283,17.4673,17.4283,17.4478,47800.0
2013-04-01 12:10:00,17.91,17.91,17.89,17.89,19200.0,17.4478,17.4478,17.4283,17.4283,19200.0
2013-04-01 12:20:00,17.9,17.91,17.88,17.91,39800.0,17.438,17.4478,17.4185,17.4478,39800.0
2013-04-01 12:30:00,17.91,17.91,17.88,17.89,30600.0,17.4478,17.4478,17.4185,17.4283,30600.0
2013-04-01 12:40:00,17.9,17.91,17.89,17.91,35600.0,17.438,17.4478,17.4283,17.4478,35600.0
2013-04-01 12:50:00,17.91,17.94,17.91,17.94,49900.0,17.4478,17.477,17.4478,17.477,49900.0
2013-04-01 13:00:00,17.94,17.97,17.92,17.96,30200.0,17.477,17.5062,17.4575,17.4965,30200.0
2013-04-01 13:10:00,17.95,17.97,17.94,17.97,23600.0,17.4867,17.5062,17.477,17.5062,23600.0
2013-04-01 13:20:00,17.96,18.0,17.96,17.97,69400.0,17.4965,17.5354,17.4965,17.5062,69400.0
2013-04-01 13:30:00,17.97,17.98,17.97,17.97,30900.0,17.5062,17.516,17.5062,17.5062,30900.0
2013-04-01 13:40:00,17.97,17.98,17.94,17.94,22800.0,17.5062,17.516,17.477,17.477,22800.0
2013-04-01 13:50:00,17.95,17.96,17.92,17.94,35900.0,17.4867,17.4965,17.4575,17.477,35900.0
2013-04-01 14:00:00,17.93,17.94,17.91,17.94,52600.0,17.4673,17.477,17.4478,17.477,52600.0
2013-04-01 14:10:00,17.94,17.94,17.89,17.89,46700.0,17.477,17.477,17.4283,17.4283,46700.0
2013-04-01 14:20:00,17.89,17.92,17.89,17.91,44700.0,17.4283,17.4575,17.4283,17.4478,44700.0
2013-04-01 14:30:00,17.91,17.92,17.86,17.87,93700.0,17.4478,17.4575,17.3991,17.4088,93700.0
2013-04-01 14:40:00,17.86,17.87,17.85,17.87,43800.0,17.3991,17.4088,17.3893,17.4088,43800.0
2013-04-01 14:50:00,17.87,17.89,17.86,17.89,33600.0,17.4088,17.4283,17.3991,17.4283,33600.0
2013-04-01 15:00:00,17.88,17.91,17.87,17.88,77200.0,17.4185,17.4478,17.4088,17.4185,77200.0
2013-04-01 15:10:00,17.89,17.91,17.88,17.89,56300.0,17.4283,17.4478,17.4185,17.4283,56300.0
2013-04-01 15:20:00,17.88,17.89,17.85,17.87,101200.0,17.4185,17.4283,17.3893,17.4088,101200.0
2013-04-01 15:30:00,17.87,17.89,17.83,17.85,81200.0,17.4088,17.4283,17.3698,17.3893,81200.0
2013-04-01 15:40:00,17.85,17.9,17.84,17.9,70200.0,17.3893,17.438,17.3796,17.438,70200.0
2013-04-01 15:50:00,17.9,17.95,17.89,17.91,454100.0,17.438,17.4867,17.4283,17.4478,454100.0
2013-04-02 09:30:00,17.75,17.94,17.75,17.91,202300.0,17.2919,17.477,17.2919,17.4478,202300.0
2013-04-02 09:40:00,17.9,17.94,17.89,17.92,93200.0,17.438,17.477,17.4283,17.4575,93200.0
2013-04-02 09:50:00,17.92,17.93,17.85,17.91,76100.0,17.4575,17.4673,17.3893,17.4478,76100.0
2013-04-02 10:00:00,17.91,17.93,17.87,17.89,78900.0,17.4478,17.4673,17.4088,17.4283,78900.0
2013-04-02 10:10:00,17.89,17.89,17.85,17.89,96600.0,17.4283,17.4283,17.3893,17.4283,96600.0
2013-04-02 10:20:00,17.89,17.91,17.88,17.88,88700.0,17.4283,17.4478,17.4185,17.4185,88700.0
2013-04-02 10:30:00,17.88,17.88,17.84,17.87,71400.0,17.4185,17.4185,17.3796,17.4088,71400.0
2013-04-02 10:40:00,17.88,17.93,17.85,17.91,168200.0,17.4185,17.4673,17.3893,17.4478,168200.0
2013-04-02 10:50:00,17.91,17.91,17.84,17.87,76600.0,17.4478,17.4478,17.3796,17.4088,76600.0
2013-04-02 11:00:00,17.87,17.89,17.85,17.86,42600.0,17.4088,17.4283,17.3893,17.3991,42600.0
2013-04-02 11:10:00,17.85,17.86,17.79,17.79,110200.0,17.3893,17.3991,17.3309,17.3309,110200.0
2013-04-02 11:20:00,17.8,17.83,17.74,17.77,199300.0,17.3406,17.3698,17.2822,17.3114,199300.0
2013-04-02 11:30:00,17.76,17.76,17.65,17.66,169500.0,17.3016,17.3016,17.1945,17.2042,169500.0
2013-04-02 11:40:00,17.66,17.67,17.58,17.61,241700.0,17.2042,17.214,17.1263,17.1555,241700.0
2013-04-02 11:50:00,17.6,17.61,17.53,17.53,66400.0,17.1458,17.1555,17.0776,17.0776,66400.0
2013-04-02 12:00:00,17.54,17.62,17.54,17.62,77700.0,17.0873,17.1653,17.0873,17.1653,77700.0
2013-04-02 12:10:00,17.61,17.65,17.61,17.61,72200.0,17.1555,17.1945,17.1555,17.1555,72200.0
2013-04-02 12:20:00,17.6,17.6,17.55,17.55,20500.0,17.1458,17.1458,17.0971,17.0971,20500.0
2013-04-02 12:30:00,17.55,17.56,17.51,17.51,71500.0,17.0971,17.1068,17.0581,17.0581,71500.0
2013-04-02 12:40:00,17.52,17.54,17.51,17.52,57200.0,17.0678,17.0873,17.0581,17.0678,57200.0
2013-04-02 12:50:00,17.51,17.55,17.51,17.55,46200.0,17.0581,17.0971,17.0581,17.0971,46200.0
2013-04-02 13:00:00,17.55,17.55,17.5,17.5,56300.0,17.0971,17.0971,17.0484,17.0484,56300.0
2013-04-02 13:10:00,17.5,17.51,17.46,17.47,73200.0,17.0484,17.0581,17.0094,17.0191,73200.0
2013-04-02 13:20:00,17.46,17.48,17.44,17.44,46100.0,17.0094,17.0289,16.9899,16.9899,46100.0
2013-04-02 13:30:00,17.44,17.46,17.43,17.46,61400.0,16.9899,17.0094,16.9802,17.0094,61400.0
2013-04-02 13:40:00,17.46,17.48,17.44,17.48,60100.0,17.0094,17.0289,16.9899,17.0289,60100.0
2013-04-02 13:50:00,17.48,17.53,17.46,17.51,168000.0,17.0289,17.0776,17.0094,17.0581,168000.0
2013-04-02 14:00:00,17.5,17.54,17.48,17.54,77100.0,17.0484,17.0873,17.0289,17.0873,77100.0
2013-04-02 14:10:00,17.54,17.57,17.53,17.55,39800.0,17.0873,17.1165,17.0776,17.0971,39800.0
2013-04-02 14:20:00,17.56,17.6,17.55,17.58,42900.0,17.1068,17.1458,17.0971,17.1263,42900.0
2013-04-02 14:30:00,17.59,17.59,17.54,17.57,127100.0,17.136,17.136,17.0873,17.1165,127100.0
2013-04-02 14:40:00,17.57,17.6,17.54,17.6,36900.0,17.1165,17.1458,17.0873,17.1458,36900.0
2013-04-02 14:50:00,17.59,17.61,17.56,17.61,49800.0,17.136,17.1555,17.1068,17.1555,49800.0
2013-04-02 15:00:00,17.61,17.63,17.59,17.61,51000.0,17.1555,17.175,17.136,17.1555,51000.0
2013-04-02 15:10:00,17.61,17.62,17.58,17.61,80100.0,17.1555,17.1653,17.1263,17.1555,80100.0
2013-04-02 15:20:00,17.61,17.62,17.59,17.62,63700.0,17.1555,17.1653,17.136,17.1653,63700.0
2013-04-02 15:30:00,17.62,17.62,17.59,17.6,91500.0,17.1653,17.1653,17.136,17.1458,91500.0
2013-04-02 15:40:00,17.6,17.6,17.52,17.54,183700.0,17.1458,17.1458,17.0678,17.0873,183700.0
2013-04-02 15:50:00,17.55,17.57,17.53,17.55,351200.0,17.0971,17.1165,17.0776,17.0971,351200.0
2013-04-03 09:30:00,17.55,17.57,17.44,17.48,71600.0,17.0971,17.1165,16.9899,17.0289,71600.0
2013-04-03 09:40:00,17.49,17.56,17.45,17.55,47600.0,17.0386,17.1068,16.9996,17.0971,47600.0
2013-04-03 09:50:00,17.56,17.56,17.36,17.4,180900.0,17.1068,17.1068,16.912,16.9509,180900.0
2013-04-03 10:00:00,17.39,17.41,17.32,17.32,98400.0,16.9412,16.9607,16.873,16.873,98400.0
2013-04-03 10:10:00,17.32,17.33,17.27,17.27,72800.0,16.873,16.8827,16.8243,16.8243,72800.0
2013-04-03 10:20:00,17.27,17.48,17.23,17.48,443300.0,16.8243,17.0289,16.7853,17.0289,443300.0
2013-04-03 10:30:00,17.48,17.49,17.41,17.46,83000.0,17.0289,17.0386,16.9607,17.0094,83000.0
2013-04-03 10:40:00,17.46,17.46,17.37,17.44,63900.0,17.0094,17.0094,16.9217,16.9899,63900.0
2013-04-03 10:50:00,17.44,17.51,17.43,17.45,84500.0,16.9899,17.0581,16.9802,16.9996,84500.0
2013-04-03 11:00:00,17.45,17.59,17.45,17.55,106800.0,16.9996,17.136,16.9996,17.0971,106800.0
2013-04-03 11:10:00,17.55,17.57,17.51,17.56,49300.0,17.0971,17.1165,17.0581,17.1068,49300.0
2013-04-03 11:20:00,17.56,17.56,17.52,17.53,69500.0,17.1068,17.1068,17.0678,17.0776,69500.0
2013-04-03 11:30:00,17.53,17.56,17.53,17.53,43600.0,17.0776,17.1068,17.0776,17.0776,43600.0
2013-04-03 11:40:00,17.54,17.54,17.48,17.52,176200.0,17.0873,17.0873,17.0289,17.0678,176200.0
2013-04-03 11:50:00,17.52,17.53,17.48,17.5,32500.0,17.0678,17.0776,17.0289,17.0484,32500.0
2013-04-03 12:00:00,17.5,17.5,17.46,17.47,26700.0,17.0484,17.0484,17.0094,17.0191,26700.0
2013-04-03 12:10:00,17.48,17.49,17.46,17.46,30200.0,17.0289,17.0386,17.0094,17.0094,30200.0
2013-04-03 12:20:00,17.45,17.47,17.41,17.41,45300.0,16.9996,17.0191,16.9607,16.9607,45300.0
2013-04-03 12:30:00,17.4,17.46,17.39,17.46,32500.0,16.9509,17.0094,16.9412,17.0094,32500.0
2013-04-03 12:40:00,17.46,17.46,17.38,17.39,41300.0,17.0094,17.0094,16.9315,16.9412,41300.0
2013-04-03 12:50:00,17.39,17.45,17.39,17.45,20200.0,16.9412,16.9996,16.9412,16.9996,20200.0
2013-04-03 13:00:00,17.45,17.47,17.44,17.47,34300.0,16.9996,17.0191,16.9899,17.0191,34300.0
2013-04-03 13:10:00,17.46,17.49,17.45,17.48,40200.0,17.0094,17.0386,16.9996,17.0289,40200.0
2013-04-03 13:20:00,17.47,17.48,17.44,17.45,66700.0,17.0191,17.0289,16.9899,16.9996,66700.0
2013-04-03 13:30:00,17.46,17.46,17.39,17.4,42500.0,17.0094,17.0094,16.9412,16.9509,42500.0
2013-04-03 13:40:00,17.4,17.41,17.37,17.38,71400.0,16.9509,16.9607,16.9217,16.9315,71400.0
2013-04-03 13:50:00,17.38,17.38,17.31,17.32,60700.0,16.9315,16.9315,16.8633,16.873,60700.0
2013-04-03 14:00:00,17.32,17.33,17.27,17.29,167400.0,16.873,16.8827,16.8243,16.8438,167400.0
2013-04-03 14:10:00,17.29,17.32,17.28,17.28,60300.0,16.8438,16.873,16.834,16.834,60300.0
2013-04-03 14:20:00,17.27,17.29,17.26,17.28,46300.0,16.8243,16.8438,16.8145,16.834,46300.0
2013-04-03 14:30:00,17.28,17.29,17.25,17.26,80900.0,16.834,16.8438,16.8048,16.8145,80900.0
2013-04-03 14:40:00,17.26,17.29,17.25,17.28,76500.0,16.8145,16.8438,16.8048,16.834,76500.0
2013-04-03 14:50:00,17.27,17.29,17.25,17.27,124500.0,16.8243,16.8438,16.8048,16.8243,124500.0
2013-04-03 15:00:00,17.28,17.29,17.25,17.26,117500.0,16.834,16.8438,16.8048,16.8145,117500.0
2013-04-03 15:10:00,17.27,17.28,17.24,17.26,58400.0,16.8243,16.834,16.7951,16.8145,58400.0
2013-04-03 15:20:00,17.25,17.29,17.24,17.29,340400.0,16.8048,16.8438,16.7951,16.8438,340400.0
2013-04-03 15:30:00,17.28,17.29,17.21,17.21,202300.0,16.834,16.8438,16.7658,16.7658,202300.0
2013-04-03 15:40:00,17.21,17.27,17.19,17.23,305000.0,16.7658,16.8243,16.7464,16.7853,305000.0
2013-04-03 15:50:00,17.24,17.27,17.23,17.23,556400.0,16.7951,16.8243,16.7853,16.7853,556400.0
2013-04-04 09:30:00,17.29,17.39,17.1,17.17,66200.0,16.8438,16.9412,16.6587,16.7269,66200.0
2013-04-04 09:40:00,17.16,17.34,17.16,17.28,49600.0,16.7171,16.8925,16.7171,16.834,49600.0
2013-04-04 09:50:00,17.28,17.32,17.27,17.28,49200.0,16.834,16.873,16.8243,16.834,49200.0
2013-04-04 10:00:00,17.29,17.33,17.26,17.26,52600.0,16.8438,16.8827,16.8145,16.8145,52600.0
2013-04-04 10:10:00,17.25,17.27,17.2,17.2,42400.0,16.8048,16.8243,16.7561,16.7561,42400.0
2013-04-04 10:20:00,17.21,17.26,17.18,17.2,101700.0,16.7658,16.8145,16.7366,16.7561,101700.0
2013-04-04 10:30:00,17.2,17.2,17.14,17.17,106700.0,16.7561,16.7561,16.6976,16.7269,106700.0
2013-04-04 10:40:00,17.17,17.2,17.17,17.19,93800.0,16.7269,16.7561,16.7269,16.7464,93800.0
2013-04-04 10:50:00,17.19,17.2,17.11,17.13,76800.0,16.7464,16.7561,16.6684,16.6879,76800.0
2013-04-04 11:00:00,17.14,17.23,17.14,17.19,158000.0,16.6976,16.7853,16.6976,16.7464,158000.0
2013-04-04 11:10:00,17.19,17.23,17.13,17.18,187500.0,16.7464,16.7853,16.6879,16.7366,187500.0
2013-04-04 11:20:00,17.18,17.26,17.16,17.26,117200.0,16.7366,16.8145,16.7171,16.8145,117200.0
2013-04-04 11:30:00,17.26,17.29,17.25,17.26,59500.0,16.8145,16.8438,16.8048,16.8145,59500.0
2013-04-04 11:40:00,17.27,17.29,17.26,17.28,39300.0,16.8243,16.8438,16.8145,16.834,39300.0
2013-04-04 11:50:00,17.28,17.29,17.27,17.29,36600.0,16.834,16.8438,16.8243,16.8438,36600.0
2013-04-04 12:00:00,17.29,17.29,17.22,17.25,47200.0,16.8438,16.8438,16.7756,16.8048,47200.0
2013-04-04 12:10:00,17.26,17.28,17.24,17.27,26200.0,16.8145,16.834,16.7951,16.8243,26200.0
2013-04-04 12:20:00,17.27,17.29,17.27,17.28,30400.0,16.8243,16.8438,16.8243,16.834,30400.0
2013-04-04 12:30:00,17.28,17.31,17.27,17.3,51700.0,16.834,16.8633,16.8243,16.8535,51700.0
2013-04-04 12:40:00,17.3,17.35,17.28,17.35,25100.0,16.8535,16.9022,16.834,16.9022,25100.0
2013-04-04 12:50:00,17.34,17.34,17.3,17.31,40600.0,16.8925,16.8925,16.8535,16.8633,40600.0
2013-04-04 13:00:00,17.32,17.32,17.3,17.3,32900.0,16.873,16.873,16.8535,16.8535,32900.0
2013-04-04 13:10:00,17.29,17.31,17.28,17.31,40500.0,16.8438,16.8633,16.834,16.8633,40500.0
2013-04-04 13:20:00,17.31,17.31,17.29,17.3,22300.0,16.8633,16.8633,16.8438,16.8535,22300.0
2013-04-04 13:30:00,17.3,17.31,17.29,17.3,63200.0,16.8535,16.8633,16.8438,16.8535,63200.0
2013-04-04 13:40:00,17.3,17.32,17.3,17.32,72900.0,16.8535,16.873,16.8535,16.873,72900.0
2013-04-04 13:50:00,17.33,17.37,17.3,17.36,67000.0,16.8827,16.9217,16.8535,16.912,67000.0
2013-04-04 14:00:00,17.36,17.36,17.34,17.34,45000.0,16.912,16.912,16.8925,16.8925,45000.0
2013-04-04 14:10:00,17.34,17.35,17.3,17.34,73300.0,16.8925,16.9022,16.8535,16.8925,73300.0
2013-04-04 14:20:00,17.35,17.35,17.31,17.33,59700.0,16.9022,16.9022,16.8633,16.8827,59700.0
2013-04-04 14:30:00,17.32,17.33,17.32,17.32,18900.0,16.873,16.8827,16.873,16.873,18900.0
2013-04-04 14:40:00,17.32,17.34,17.27,17.31,170800.0,16.873,16.8925,16.8243,16.8633,170800.0
2013-04-04 14:50:00,17.3,17.31,17.28,17.28,28600.0,16.8535,16.8633,16.834,16.834,28600.0
2013-04-04 15:00:00,17.28,17.32,17.28,17.3,89200.0,16.834,16.873,16.834,16.8535,89200.0
2013-04-04 15:10:00,17.3,17.3,17.2,17.24,993900.0,16.8535,16.8535,16.7561,16.7951,993900.0
2013-04-04 15:20:00,17.24,17.26,17.22,17.26,76600.0,16.7951,16.8145,16.7756,16.8145,76600.0
2013-04-04 15:30:00,17.25,17.27,17.24,17.26,89500.0,16.8048,16.8243,16.7951,16.8145,89500.0
2013-04-04 15:40:00,17.26,17.27,17.23,17.26,194100.0,16.8145,16.8243,16.7853,16.8145,194100.0
2013-04-04 15:50:00,17.26,17.28,17.24,17.25,408700.0,16.8145,16.834,16.7951,16.8048,408700.0
2013-04-05 09:30:00,17.14,17.16,17.0,17.05,176700.0,16.6976,16.7171,16.5613,16.61,176700.0
2013-04-05 09:40:00,17.05,17.17,17.04,17.15,89500.0,16.61,16.7269,16.6002,16.7074,89500.0
2013-04-05 09:50:00,17.14,17.18,17.12,17.15,64500.0,16.6976,16.7366,16.6782,16.7074,64500.0
2013-04-05 10:00:00,17.14,17.16,17.13,17.16,67100.0,16.6976,16.7171,16.6879,16.7171,67100.0
2013-04-05 10:10:00,17.15,17.15,17.13,17.14,30100.0,16.7074,16.7074,16.6879,16.6976,30100.0
2013-04-05 10:20:00,17.15,17.24,17.15,17.22,35100.0,16.7074,16.7951,16.7074,16.7756,35100.0
2013-04-05 10:30:00,17.23,17.26,17.19,17.24,50800.0,16.7853,16.8145,16.7464,16.7951,50800.0
2013-04-05 10:40:00,17.23,17.23,17.14,17.19,57500.0,16.7853,16.7853,16.6976,16.7464,57500.0
2013-04-05 10:50:00,17.19,17.25,17.17,17.23,31100.0,16.7464,16.8048,16.7269,16.7853,31100.0
2013-04-05 11:00:00,17.22,17.29,17.22,17.24,98600.0,16.7756,16.8438,16.7756,16.7951,98600.0
2013-04-05 11:10:00,17.24,17.25,17.2,17.2,64500.0,16.7951,16.8048,16.7561,16.7561,64500.0
2013-04-05 11:20:00,17.21,17.23,17.2,17.22,44400.0,16.7658,16.7853,16.7561,16.7756,44400.0
2013-04-05 11:30:00,17.22,17.23,17.17,17.18,19700.0,16.7756,16.7853,16.7269,16.7366,19700.0
2013-04-05 11:40:00,17.17,17.22,17.17,17.2,60600.0,16.7269,16.7756,16.7269,16.7561,60600.0
2013-04-05 11:50:00,17.2,17.2,17.14,17.15,26500.0,16.7561,16.7561,16.6976,16.7074,26500.0
2013-04-05 12:00:00,17.15,17.19,17.14,17.19,19700.0,16.7074,16.7464,16.6976,16.7464,19700.0
2013-04-05 12:10:00,17.19,17.19,17.15,17.15,51400.0,16.7464,16.7464,16.7074,16.7074,51400.0
2013-04-05 12:20:00,17.16,17.18,17.14,17.16,23500.0,16.7171,16.7366,16.6976,16.7171,23500.0
2013-04-05 12:30:00,17.15,17.18,17.15,17.17,29600.0,16.7074,16.7366,16.7074,16.7269,29600.0
2013-04-05 12:40:00,17.18,17.18,17.16,17.16,24000.0,16.7366,16.7366,16.7171,16.7171,24000.0
2013-04-05 12:50:00,17.16,17.17,17.13,17.14,83000.0,16.7171,16.7269,16.6879,16.6976,83000.0
2013-04-05 13:00:00,17.15,17.19,17.14,17.18,31300.0,16.7074,16.7464,16.6976,16.7366,31300.0
2013-04-05 13:10:00,17.18,17.23,17.17,17.23,59100.0,16.7366,16.7853,16.7269,16.7853,59100.0
2013-04-05 13:20:00,17.23,17.25,17.21,17.23,33700.0,16.7853,16.8048,16.7658,16.7853,33700.0
2013-04-05 13:30:00,17.23,17.25,17.21,17.22,39700.0,16.7853,16.8048,16.7658,16.7756,39700.0
2013-04-05 13:40:00,17.22,17.23,17.2,17.2,27500.0,16.7756,16.7853,16.7561,16.7561,27500.0
2013-04-05 13:50:00,17.2,17.21,17.16,17.17,35600.0,16.7561,16.7658,16.7171,16.7269,35600.0
2013-04-05 14:00:00,17.16,17.18,17.15,17.18,27400.0,16.7171,16.7366,16.7074,16.7366,27400.0
2013-04-05 14:10:00,17.17,17.17,17.15,17.16,51800.0,16.7269,16.7269,16.7074,16.7171,51800.0
2013-04-05 14:20:00,17.16,17.18,17.15,17.18,33200.0,16.7171,16.7366,16.7074,16.7366,33200.0
2013-04-05 14:30:00,17.18,17.22,17.18,17.22,36500.0,16.7366,16.7756,16.7366,16.7756,36500.0
2013-04-05 14:40:00,17.21,17.26,17.21,17.24,59900.0,16.7658,16.8145,16.7658,16.7951,59900.0
2013-04-05 14:50:00,17.25,17.27,17.24,17.24,40300.0,16.8048,16.8243,16.7951,16.7951,40300.0
2013-04-05 15:00:00,17.24,17.24,17.21,17.23,105000.0,16.7951,16.7951,16.7658,16.7853,105000.0
2013-04-05 15:10:00,17.23,17.26,17.22,17.23,50400.0,16.7853,16.8145,16.7756,16.7853,50400.0
2013-04-05 15:20:00,17.24,17.25,17.22,17.25,27200.0,16.7951,16.8048,16.7756,16.8048,27200.0
2013-04-05 15:30:00,17.25,17.3,17.23,17.3,53700.0,16.8048,16.8535,16.7853,16.8535,53700.0
2013-04-05 15:40:00,17.3,17.36,17.28,17.36,76100.0,16.8535,16.912,16.834,16.912,76100.0
2013-04-05 15:50:00,17.35,17.37,17.33,17.34,186300.0,16.9022,16.9217,16.8827,16.8925,186300.0
2013-04-08 09:30:00,17.33,17.38,17.28,17.32,70200.0,16.8827,16.9315,16.834,16.873,70200.0
2013-04-08 09:40:00,17.33,17.34,17.17,17.18,166500.0,16.8827,16.8925,16.7269,16.7366,166500.0
2013-04-08 09:50:00,17.2,17.29,17.2,17.28,122600.0,16.7561,16.8438,16.7561,16.834,122600.0
2013-04-08 10:00:00,17.28,17.28,17.21,17.25,113400.0,16.834,16.834,16.7658,16.8048,113400.0
2013-04-08 10:10:00,17.25,17.25,17.13,17.13,54300.0,16.8048,16.8048,16.6879,16.6879,54300.0
2013-04-08 10:20:00,17.14,17.17,17.07,17.11,79500.0,16.6976,16.7269,16.6295,16.6684,79500.0
2013-04-08 10:30:00,17.11,17.13,17.04,17.04,82600.0,16.6684,16.6879,16.6002,16.6002,82600.0
2013-04-08 10:40:00,17.05,17.09,17.04,17.08,148400.0,16.61,16.6489,16.6002,16.6392,148400.0
2013-04-08 10:50:00,17.08,17.13,17.04,17.06,63800.0,16.6392,16.6879,16.6002,16.6197,63800.0
2013-04-08 11:00:00,17.06,17.18,17.05,17.14,80500.0,16.6197,16.7366,16.61,16.6976,80500.0
2013-04-08 11:10:00,17.13,17.14,17.06,17.07,82100.0,16.6879,16.6976,16.6197,16.6295,82100.0
2013-04-08 11:20:00,17.07,17.07,17.0,17.01,73200.0,16.6295,16.6295,16.5613,16.571,73200.0
2013-04-08 11:30:00,17.01,17.04,16.98,16.99,127400.0,16.571,16.6002,16.5418,16.5515,127400.0
2013-04-08 11:40:00,17.0,17.15,16.99,17.13,78300.0,16.5613,16.7074,16.5515,16.6879,78300.0
2013-04-08 11:50:00,17.13,17.14,17.09,17.11,81200.0,16.6879,16.6976,16.6489,16.6684,81200.0
2013-04-08 12:00:00,17.11,17.14,17.11,17.12,33100.0,16.6684,16.6976,16.6684,16.6782,33100.0
2013-04-08 12:10:00,17.12,17.14,17.11,17.12,13300.0,16.6782,16.6976,16.6684,16.6782,13300.0
2013-04-08 12:20:00,17.1,17.13,17.08,17.1,37700.0,16.6587,16.6879,16.6392,16.6587,37700.0
2013-04-08 12:30:00,17.1,17.12,17.08,17.12,64200.0,16.6587,16.6782,16.6392,16.6782,64200.0
2013-04-08 12:40:00,17.12,17.12,17.09,17.1,15200.0,16.6782,16.6782,16.6489,16.6587,15200.0
2013-04-08 12:50:00,17.1,17.1,17.02,17.07,80600.0,16.6587,16.6587,16.5807,16.6295,80600.0
2013-04-08 13:00:00,17.07,17.12,17.07,17.12,45500.0,16.6295,16.6782,16.6295,16.6782,45500.0
2013-04-08 13:10:00,17.11,17.14,17.1,17.12,54700.0,16.6684,16.6976,16.6587,16.6782,54700.0
2013-04-08 13:20:00,17.13,17.15,17.11,17.12,30800.0,16.6879,16.7074,16.6684,16.6782,30800.0
2013-04-08 13:30:00,17.12,17.13,17.11,17.12,38000.0,16.6782,16.6879,16.6684,16.6782,38000.0
2013-04-08 13:40:00,17.12,17.16,17.12,17.16,63900.0,16.6782,16.7171,16.6782,16.7171,63900.0
2013-04-08 13:50:00,17.16,17.17,17.15,17.16,28100.0,16.7171,16.7269,16.7074,16.7171,28100.0
2013-04-08 14:00:00,17.16,17.2,17.16,17.19,11200.0,16.7171,16.7561,16.7171,16.7464,11200.0
2013-04-08 14:10:00,17.19,17.2,17.17,17.19,46200.0,16.7464,16.7561,16.7269,16.7464,46200.0
2013-04-08 14:20:00,17.19,17.2,17.18,17.19,18400.0,16.7464,16.7561,16.7366,16.7464,18400.0
2013-04-08 14:30:00,17.19,17.2,17.17,17.19,33400.0,16.7464,16.7561,16.7269,16.7464,33400.0
2013-04-08 14:40:00,17.19,17.22,17.19,17.21,20700.0,16.7464,16.7756,16.7464,16.7658,20700.0
2013-04-08 14:50:00,17.2,17.22,17.19,17.21,25000.0,16.7561,16.7756,16.7464,16.7658,25000.0
2013-04-08 15:00:00,17.21,17.22,17.19,17.21,69000.0,16.7658,16.7756,16.7464,16.7658,69000.0
2013-04-08 15:10:00,17.2,17.24,17.19,17.19,66800.0,16.7561,16.7951,16.7464,16.7464,66800.0
2013-04-08 15:20:00,17.19,17.22,17.19,17.21,43600.0,16.7464,16.7756,16.7464,16.7658,43600.0
2013-04-08 15:30:00,17.21,17.27,17.2,17.22,157600.0,16.7658,16.8243,16.7561,16.7756,157600.0
2013-04-08 15:40:00,17.21,17.25,17.21,17.23,72000.0,16.7658,16.8048,16.7658,16.7853,72000.0
2013-04-08 15:50:00,17.24,17.27,17.23,17.27,112000.0,16.7951,16.8243,16.7853,16.8243,112000.0
2013-04-09 09:30:00,17.36,17.37,17.24,17.37,36000.0,16.912,16.9217,16.7951,16.9217,36000.0
2013-04-09 09:40:00,17.37,17.38,17.27,17.27,44800.0,16.9217,16.9315,16.8243,16.8243,44800.0
2013-04-09 09:50:00,17.28,17.33,17.26,17.29,39600.0,16.834,16.8827,16.8145,16.8438,39600.0
2013-04-09 10:00:00,17.29,17.32,17.27,17.31,42300.0,16.8438,16.873,16.8243,16.8633,42300.0
2013-04-09 10:10:00,17.31,17.39,17.3,17.36,67500.0,16.8633,16.9412,16.8535,16.912,67500.0
2013-04-09 10:20:00,17.37,17.45,17.37,17.43,33000.0,16.9217,16.9996,16.9217,16.9802,33000.0
2013-04-09 10:30:00,17.44,17.44,17.37,17.37,22400.0,16.9899,16.9899,16.9217,16.9217,22400.0
2013-04-09 10:40:00,17.37,17.42,17.37,17.42,21900.0,16.9217,16.9704,16.9217,16.9704,21900.0
2013-04-09 10:50:00,17.42,17.42,17.35,17.37,36700.0,16.9704,16.9704,16.9022,16.9217,36700.0
2013-04-09 11:00:00,17.37,17.39,17.35,17.36,75300.0,16.9217,16.9412,16.9022,16.912,75300.0
2013-04-09 11:10:00,17.37,17.37,17.33,17.33,39300.0,16.9217,16.9217,16.8827,16.8827,39300.0
2013-04-09 11:20:00,17.33,17.39,17.33,17.39,30700.0,16.8827,16.9412,16.8827,16.9412,30700.0
2013-04-09 11:30:00,17.4,17.44,17.4,17.44,15700.0,16.9509,16.9899,16.9509,16.9899,15700.0
2013-04-09 11:40:00,17.44,17.5,17.44,17.5,18400.0,16.9899,17.0484,16.9899,17.0484,18400.0
2013-04-09 11:50:00,17.49,17.51,17.47,17.47,31400.0,17.0386,17.0581,17.0191,17.0191,31400.0
2013-04-09 12:00:00,17.47,17.5,17.46,17.47,18700.0,17.0191,17.0484,17.0094,17.0191,18700.0
2013-04-09 12:10:00,17.47,17.49,17.46,17.48,7200.0,17.0191,17.0386,17.0094,17.0289,7200.0
2013-04-09 12:20:00,17.48,17.48,17.46,17.46,13800.0,17.0289,17.0289,17.0094,17.0094,13800.0
2013-04-09 12:30:00,17.46,17.5,17.46,17.48,28600.0,17.0094,17.0484,17.0094,17.0289,28600.0
2013-04-09 12:40:00,17.49,17.49,17.41,17.42,22700.0,17.0386,17.0386,16.9607,16.9704,22700.0
2013-04-09 12:50:00,17.42,17.43,17.41,17.41,47900.0,16.9704,16.9802,16.9607,16.9607,47900.0
2013-04-09 13:00:00,17.42,17.43,17.41,17.42,36000.0,16.9704,16.9802,16.9607,16.9704,36000.0
2013-04-09 13:10:00,17.41,17.44,17.38,17.43,50300.0,16.9607,16.9899,16.9315,16.9802,50300.0
2013-04-09 13:20:00,17.42,17.49,17.42,17.48,27700.0,16.9704,17.0386,16.9704,17.0289,27700.0
2013-04-09 13:30:00,17.48,17.48,17.46,17.47,34100.0,17.0289,17.0289,17.0094,17.0191,34100.0
2013-04-09 13:40:00,17.47,17.48,17.43,17.44,50400.0,17.0191,17.0289,16.9802,16.9899,50400.0
2013-04-09 13:50:00,17.43,17.49,17.42,17.48,21300.0,16.9802,17.0386,16.9704,17.0289,21300.0
2013-04-09 14:00:00,17.49,17.5,17.47,17.48,24900.0,17.0386,17.0484,17.0191,17.0289,24900.0
2013-04-09 14:10:00,17.49,17.49,17.46,17.48,25100.0,17.0386,17.0386,17.0094,17.0289,25100.0
2013-04-09 14:20:00,17.46,17.46,17.42,17.43,34100.0,17.0094,17.0094,16.9704,16.9802,34100.0
2013-04-09 14:30:00,17.43,17.47,17.43,17.45,16500.0,16.9802,17.0191,16.9802,16.9996,16500.0
2013-04-09 14:40:00,17.46,17.5,17.46,17.49,37000.0,17.0094,17.0484,17.0094,17.0386,37000.0
2013-04-09 14:50:00,17.49,17.5,17.48,17.48,31100.0,17.0386,17.0484,17.0289,17.0289,31100.0
2013-04-09 15:00:00,17.49,17.5,17.45,17.45,52300.0,17.0386,17.0484,16.9996,16.9996,52300.0
2013-04-09 15:10:00,17.46,17.46,17.43,17.46,102500.0,17.0094,17.0094,16.9802,17.0094,102500.0
2013-04-09 15:20:00,17.46,17.46,17.44,17.46,53500.0,17.0094,17.0094,16.9899,17.0094,53500.0
2013-04-09 15:30:00,17.46,17.5,17.43,17.43,71900.0,17.0094,17.0484,16.9802,16.9802,71900.0
2013-04-09 15:40:00,17.43,17.45,17.41,17.44,93700.0,16.9802,16.9996,16.9607,16.9899,93700.0
2013-04-09 15:50:00,17.44,17.46,17.42,17.44,144700.0,16.9899,17.0094,16.9704,16.9899,144700.0
2013-04-10 09:30:00,17.43,17.58,17.41,17.56,36200.0,16.9802,17.1263,16.9607,17.1068,36200.0
2013-04-10 09:40:00,17.56,17.57,17.46,17.48,72600.0,17.1068,17.1165,17.0094,17.0289,72600.0
2013-04-10 09:50:00,17.48,17.48,17.28,17.3,220600.0,17.0289,17.0289,16.834,16.8535,220600.0
2013-04-10 10:00:00,17.3,17.43,17.3,17.42,66000.0,16.8535,16.9802,16.8535,16.9704,66000.0
2013-04-10 10:10:00,17.42,17.51,17.38,17.45,77200.0,16.9704,17.0581,16.9315,16.9996,77200.0
2013-04-10 10:20:00,17.45,17.46,17.38,17.4,46400.0,16.9996,17.0094,16.9315,16.9509,46400.0
2013-04-10 10:30:00,17.4,17.4,17.34,17.35,45800.0,16.9509,16.9509,16.8925,16.9022,45800.0
2013-04-10 10:40:00,17.35,17.41,17.33,17.4,112600.0,16.9022,16.9607,16.8827,16.9509,112600.0
2013-04-10 10:50:00,17.4,17.41,17.39,17.4,78400.0,16.9509,16.9607,16.9412,16.9509,78400.0
2013-04-10 11:00:00,17.41,17.51,17.39,17.48,128200.0,16.9607,17.0581,16.9412,17.0289,128200.0
2013-04-10 11:10:00,17.49,17.52,17.48,17.52,147400.0,17.0386,17.0678,17.0289,17.0678,147400.0
2013-04-10 11:20:00,17.52,17.54,17.51,17.53,32800.0,17.0678,17.0873,17.0581,17.0776,32800.0
2013-04-10 11:30:00,17.54,17.54,17.49,17.49,44500.0,17.0873,17.0873,17.0386,17.0386,44500.0
2013-04-10 11:40:00,17.49,17.55,17.49,17.55,50800.0,17.0386,17.0971,17.0386,17.0971,50800.0
2013-04-10 11:50:00,17.54,17.58,17.54,17.54,52600.0,17.0873,17.1263,17.0873,17.0873,52600.0
2013-04-10 12:00:00,17.54,17.57,17.53,17.57,38700.0,17.0873,17.1165,17.0776,17.1165,38700.0
2013-04-10 12:10:00,17.56,17.63,17.56,17.63,35100.0,17.1068,17.175,17.1068,17.175,35100.0
2013-04-10 12:20:00,17.63,17.67,17.62,17.64,47600.0,17.175,17.214,17.1653,17.1847,47600.0
2013-04-10 12:30:00,17.64,17.67,17.62,17.67,53800.0,17.1847,17.214,17.1653,17.214,53800.0
2013-04-10 12:40:00,17.67,17.72,17.67,17.71,25900.0,17.214,17.2627,17.214,17.2529,25900.0
2013-04-10 12:50:00,17.71,17.79,17.71,17.79,50900.0,17.2529,17.3309,17.2529,17.3309,50900.0
2013-04-10 13:00:00,17.79,17.81,17.75,17.75,149100.0,17.3309,17.3504,17.2919,17.2919,149100.0
2013-04-10 13:10:00,17.76,17.78,17.75,17.75,30200.0,17.3016,17.3211,17.2919,17.2919,30200.0
2013-04-10 13:20:00,17.75,17.78,17.72,17.74,125900.0,17.2919,17.3211,17.2627,17.2822,125900.0
2013-04-10 13:30:00,17.75,17.75,17.68,17.68,32200.0,17.2919,17.2919,17.2237,17.2237,32200.0
2013-04-10 13:40:00,17.69,17.69,17.68,17.68,20800.0,17.2335,17.2335,17.2237,17.2237,20800.0
2013-04-10 13:50:00,17.69,17.69,17.66,17.67,35300.0,17.2335,17.2335,17.2042,17.214,35300.0
2013-04-10 14:00:00,17.67,17.7,17.66,17.69,39400.0,17.214,17.2432,17.2042,17.2335,39400.0
2013-04-10 14:10:00,17.69,17.72,17.69,17.72,76400.0,17.2335,17.2627,17.2335,17.2627,76400.0
2013-04-10 14:20:00,17.71,17.74,17.69,17.7,28500.0,17.2529,17.2822,17.2335,17.2432,28500.0
2013-04-10 14:30:00,17.7,17.7,17.66,17.67,68500.0,17.2432,17.2432,17.2042,17.214,68500.0
2013-04-10 14:40:00,17.67,17.68,17.63,17.64,43200.0,17.214,17.2237,17.175,17.1847,43200.0
2013-04-10 14:50:00,17.64,17.68,17.62,17.62,174700.0,17.1847,17.2237,17.1653,17.1653,174700.0
2013-04-10 15:00:00,17.63,17.65,17.62,17.64,60000.0,17.175,17.1945,17.1653,17.1847,60000.0
2013-04-10 15:10:00,17.64,17.65,17.62,17.63,49100.0,17.1847,17.1945,17.1653,17.175,49100.0
2013-04-10 15:20:00,17.63,17.68,17.61,17.68,166700.0,17.175,17.2237,17.1555,17.2237,166700.0
2013-04-10 15:30:00,17.68,17.75,17.67,17.75,83000.0,17.2237,17.2919,17.214,17.2919,83000.0
2013-04-10 15:40:00,17.75,17.77,17.74,17.76,278600.0,17.2919,17.3114,17.2822,17.3016,278600.0
2013-04-10 15:50:00,17.76,17.84,17.76,17.8,712100.0,17.3016,17.3796,17.3016,17.3406,712100.0
2013-04-11 09:30:00,17.95,17.96,17.7,17.72,134900.0,17.4867,17.4965,17.2432,17.2627,134900.0
2013-04-11 09:40:00,17.73,17.88,17.72,17.86,139800.0,17.2724,17.4185,17.2627,17.3991,139800.0
2013-04-11 09:50:00,17.86,17.89,17.76,17.78,109300.0,17.3991,17.4283,17.3016,17.3211,109300.0
2013-04-11 10:00:00,17.79,17.82,17.76,17.82,137500.0,17.3309,17.3601,17.3016,17.3601,137500.0
2013-04-11 10:10:00,17.81,17.82,17.75,17.76,98600.0,17.3504,17.3601,17.2919,17.3016,98600.0
2013-04-11 10:20:00,17.76,17.77,17.69,17.75,124200.0,17.3016,17.3114,17.2335,17.2919,124200.0
2013-04-11 10:30:00,17.77,17.78,17.73,17.78,245500.0,17.3114,17.3211,17.2724,17.3211,245500.0
2013-04-11 10:40:00,17.77,17.78,17.71,17.71,363500.0,17.3114,17.3211,17.2529,17.2529,363500.0
2013-04-11 10:50:00,17.71,17.71,17.65,17.7,58700.0,17.2529,17.2529,17.1945,17.2432,58700.0
2013-04-11 11:00:00,17.69,17.81,17.69,17.79,83800.0,17.2335,17.3504,17.2335,17.3309,83800.0
2013-04-11 11:10:00,17.79,17.81,17.77,17.79,47700.0,17.3309,17.3504,17.3114,17.3309,47700.0
2013-04-11 11:20:00,17.79,17.81,17.78,17.81,37900.0,17.3309,17.3504,17.3211,17.3504,37900.0
2013-04-11 11:30:00,17.8,17.83,17.78,17.78,29900.0,17.3406,17.3698,17.3211,17.3211,29900.0
2013-04-11 11:40:00,17.78,17.78,17.7,17.7,31900.0,17.3211,17.3211,17.2432,17.2432,31900.0
2013-04-11 11:50:00,17.7,17.71,17.63,17.63,36900.0,17.2432,17.2529,17.175,17.175,36900.0
2013-04-11 12:00:00,17.63,17.65,17.6,17.64,170900.0,17.175,17.1945,17.1458,17.1847,170900.0
2013-04-11 12:10:00,17.64,17.72,17.62,17.71,58100.0,17.1847,17.2627,17.1653,17.2529,58100.0
2013-04-11 12:20:00,17.71,17.73,17.67,17.71,48300.0,17.2529,17.2724,17.214,17.2529,48300.0
2013-04-11 12:30:00,17.71,17.72,17.7,17.7,29000.0,17.2529,17.2627,17.2432,17.2432,29000.0
2013-04-11 12:40:00,17.71,17.71,17.63,17.66,37600.0,17.2529,17.2529,17.175,17.2042,37600.0
2013-04-11 12:50:00,17.66,17.73,17.66,17.73,15100.0,17.2042,17.2724,17.2042,17.2724,15100.0
2013-04-11 13:00:00,17.74,17.78,17.74,17.76,25200.0,17.2822,17.3211,17.2822,17.3016,25200.0
2013-04-11 13:10:00,17.77,17.77,17.72,17.73,25000.0,17.3114,17.3114,17.2627,17.2724,25000.0
2013-04-11 13:20:00,17.74,17.75,17.68,17.68,19800.0,17.2822,17.2919,17.2237,17.2237,19800.0
2013-04-11 13:30:00,17.68,17.73,17.67,17.71,36700.0,17.2237,17.2724,17.214,17.2529,36700.0
2013-04-11 13:40:00,17.72,17.72,17.68,17.71,30700.0,17.2627,17.2627,17.2237,17.2529,30700.0
2013-04-11 13:50:00,17.71,17.71,17.67,17.67,24200.0,17.2529,17.2529,17.214,17.214,24200.0
2013-04-11 14:00:00,17.68,17.71,17.65,17.69,73200.0,17.2237,17.2529,17.1945,17.2335,73200.0
2013-04-11 14:10:00,17.68,17.69,17.64,17.67,53600.0,17.2237,17.2335,17.1847,17.214,53600.0
2013-04-11 14:20:00,17.66,17.69,17.66,17.68,19100.0,17.2042,17.2335,17.2042,17.2237,19100.0
2013-04-11 14:30:00,17.67,17.72,17.66,17.71,35900.0,17.214,17.2627,17.2042,17.2529,35900.0
2013-04-11 14:40:00,17.7,17.71,17.67,17.67,74800.0,17.2432,17.2529,17.214,17.214,74800.0
2013-04-11 14:50:00,17.67,17.68,17.66,17.68,34100.0,17.214,17.2237,17.2042,17.2237,34100.0
2013-04-11 15:00:00,17.68,17.69,17.66,17.69,73300.0,17.2237,17.2335,17.2042,17.2335,73300.0
2013-04-11 15:10:00,17.69,17.69,17.65,17.66,34000.0,17.2335,17.2335,17.1945,17.2042,34000.0
2013-04-11 15:20:00,17.65,17.69,17.65,17.66,111800.0,17.1945,17.2335,17.1945,17.2042,111800.0
2013-04-11 15:30:00,17.66,17.69,17.64,17.64,79600.0,17.2042,17.2335,17.1847,17.1847,79600.0
2013-04-11 15:40:00,17.64,17.65,17.61,17.62,102000.0,17.1847,17.1945,17.1555,17.1653,102000.0
2013-04-11 15:50:00,17.63,17.65,17.62,17.63,141800.0,17.175,17.1945,17.1653,17.175,141800.0
2013-04-12 09:30:00,17.53,17.53,17.39,17.5,79100.0,17.0776,17.0776,16.9412,17.0484,79100.0
2013-04-12 09:40:00,17.5,17.52,17.46,17.5,20900.0,17.0484,17.0678,17.0094,17.0484,20900.0
2013-04-12 09:50:00,17.5,17.56,17.47,17.5,96100.0,17.0484,17.1068,17.0191,17.0484,96100.0
2013-04-12 10:00:00,17.5,17.52,17.48,17.48,79700.0,17.0484,17.0678,17.0289,17.0289,79700.0
2013-04-12 10:10:00,17.48,17.53,17.38,17.38,52500.0,17.0289,17.0776,16.9315,16.9315,52500.0
2013-04-12 10:20:00,17.38,17.47,17.38,17.47,108200.0,16.9315,17.0191,16.9315,17.0191,108200.0
2013-04-12 10:30:00,17.47,17.51,17.45,17.48,83700.0,17.0191,17.0581,16.9996,17.0289,83700.0
2013-04-12 10:40:00,17.47,17.53,17.4,17.41,92900.0,17.0191,17.0776,16.9509,16.9607,92900.0
2013-04-12 10:50:00,17.41,17.44,17.38,17.42,50900.0,16.9607,16.9899,16.9315,16.9704,50900.0
2013-04-12 11:00:00,17.42,17.42,17.34,17.36,56700.0,16.9704,16.9704,16.8925,16.912,56700.0
2013-04-12 11:10:00,17.36,17.42,17.35,17.42,29200.0,16.912,16.9704,16.9022,16.9704,29200.0
2013-04-12 11:20:00,17.41,17.51,17.41,17.48,66300.0,16.9607,17.0581,16.9607,17.0289,66300.0
2013-04-12 11:30:00,17.49,17.49,17.42,17.43,36400.0,17.0386,17.0386,16.9704,16.9802,36400.0
2013-04-12 11:40:00,17.44,17.45,17.4,17.44,17700.0,16.9899,16.9996,16.9509,16.9899,17700.0
2013-04-12 11:50:00,17.44,17.56,17.44,17.55,30400.0,16.9899,17.1068,16.9899,17.0971,30400.0
2013-04-12 12:00:00,17.55,17.56,17.49,17.49,23800.0,17.0971,17.1068,17.0386,17.0386,23800.0
2013-04-12 12:10:00,17.5,17.52,17.44,17.44,54900.0,17.0484,17.0678,16.9899,16.9899,54900.0
2013-04-12 12:20:00,17.44,17.45,17.41,17.42,31000.0,16.9899,16.9996,16.9607,16.9704,31000.0
2013-04-12 12:30:00,17.42,17.49,17.42,17.49,20600.0,16.9704,17.0386,16.9704,17.0386,20600.0
2013-04-12 12:40:00,17.49,17.52,17.48,17.49,24000.0,17.0386,17.0678,17.0289,17.0386,24000.0
2013-04-12 12:50:00,17.5,17.54,17.48,17.54,17500.0,17.0484,17.0873,17.0289,17.0873,17500.0
2013-04-12 13:00:00,17.54,17.58,17.54,17.58,23100.0,17.0873,17.1263,17.0873,17.1263,23100.0
2013-04-12 13:10:00,17.57,17.58,17.54,17.55,17500.0,17.1165,17.1263,17.0873,17.0971,17500.0
2013-04-12 13:20:00,17.56,17.56,17.53,17.55,21100.0,17.1068,17.1068,17.0776,17.0971,21100.0
2013-04-12 13:30:00,17.55,17.57,17.54,17.55,11100.0,17.0971,17.1165,17.0873,17.0971,11100.0
2013-04-12 13:40:00,17.54,17.57,17.54,17.57,15900.0,17.0873,17.1165,17.0873,17.1165,15900.0
2013-04-12 13:50:00,17.57,17.57,17.54,17.56,12900.0,17.1165,17.1165,17.0873,17.1068,12900.0
2013-04-12 14:00:00,17.57,17.58,17.55,17.57,23300.0,17.1165,17.1263,17.0971,17.1165,23300.0
2013-04-12 14:10:00,17.57,17.59,17.56,17.56,11400.0,17.1165,17.136,17.1068,17.1068,11400.0
2013-04-12 14:20:00,17.57,17.57,17.54,17.55,8900.0,17.1165,17.1165,17.0873,17.0971,8900.0
2013-04-12 14:30:00,17.55,17.55,17.52,17.55,36700.0,17.0971,17.0971,17.0678,17.0971,36700.0
2013-04-12 14:40:00,17.56,17.57,17.55,17.56,26800.0,17.1068,17.1165,17.0971,17.1068,26800.0
2013-04-12 14:50:00,17.55,17.56,17.54,17.55,25500.0,17.0971,17.1068,17.0873,17.0971,25500.0
2013-04-12 15:00:00,17.54,17.55,17.52,17.52,45300.0,17.0873,17.0971,17.0678,17.0678,45300.0
2013-04-12 15:10:00,17.53,17.54,17.51,17.54,83400.0,17.0776,17.0873,17.0581,17.0873,83400.0
2013-04-12 15:20:00,17.54,17.6,17.53,17.6,134900.0,17.0873,17.1458,17.0776,17.1458,134900.0
2013-04-12 15:30:00,17.6,17.6,17.53,17.56,71100.0,17.1458,17.1458,17.0776,17.1068,71100.0
2013-04-12 15:40:00,17.55,17.58,17.55,17.58,53900.0,17.0971,17.1263,17.0971,17.1263,53900.0
2013-04-12 15:50:00,17.58,17.61,17.55,17.58,314400.0,17.1263,17.1555,17.0971,17.1263,314400.0
2013-04-15 09:30:00,17.5,17.6,17.48,17.58,74000.0,17.0484,17.1458,17.0289,17.1263,74000.0
2013-04-15 09:40:00,17.58,17.58,17.46,17.54,107200.0,17.1263,17.1263,17.0094,17.0873,107200.0
2013-04-15 09:50:00,17.54,17.6,17.53,17.6,58500.0,17.0873,17.1458,17.0776,17.1458,58500.0
2013-04-15 10:00:00,17.6,17.6,17.51,17.52,72400.0,17.1458,17.1458,17.0581,17.0678,72400.0
2013-04-15 10:10:00,17.52,17.6,17.51,17.6,160200.0,17.0678,17.1458,17.0581,17.1458,160200.0
2013-04-15 10:20:00,17.6,17.6,17.45,17.45,34600.0,17.1458,17.1458,16.9996,16.9996,34600.0
2013-04-15 10:30:00,17.45,17.45,17.39,17.42,41600.0,16.9996,16.9996,16.9412,16.9704,41600.0
2013-04-15 10:40:00,17.42,17.51,17.38,17.47,64300.0,16.9704,17.0581,16.9315,17.0191,64300.0
2013-04-15 10:50:00,17.48,17.48,17.37,17.39,39300.0,17.0289,17.0289,16.9217,16.9412,39300.0
2013-04-15 11:00:00,17.4,17.4,17.27,17.28,54900.0,16.9509,16.9509,16.8243,16.834,54900.0
2013-04-15 11:10:00,17.28,17.3,17.27,17.28,25100.0,16.834,16.8535,16.8243,16.834,25100.0
2013-04-15 11:20:00,17.25,17.36,17.25,17.36,39400.0,16.8048,16.912,16.8048,16.912,39400.0
2013-04-15 11:30:00,17.35,17.39,17.34,17.37,38000.0,16.9022,16.9412,16.8925,16.9217,38000.0
2013-04-15 11:40:00,17.36,17.37,17.26,17.27,80700.0,16.912,16.9217,16.8145,16.8243,80700.0
2013-04-15 11:50:00,17.27,17.27,17.2,17.22,40600.0,16.8243,16.8243,16.7561,16.7756,40600.0
2013-04-15 12:00:00,17.22,17.22,17.17,17.19,55800.0,16.7756,16.7756,16.7269,16.7464,55800.0
2013-04-15 12:10:00,17.19,17.2,17.15,17.15,107500.0,16.7464,16.7561,16.7074,16.7074,107500.0
2013-04-15 12:20:00,17.15,17.16,17.15,17.15,22000.0,16.7074,16.7171,16.7074,16.7074,22000.0
2013-04-15 12:30:00,17.15,17.16,17.1,17.1,99600.0,16.7074,16.7171,16.6587,16.6587,99600.0
2013-04-15 12:40:00,17.11,17.13,17.05,17.06,74900.0,16.6684,16.6879,16.61,16.6197,74900.0
2013-04-15 12:50:00,17.06,17.07,17.02,17.04,111000.0,16.6197,16.6295,16.5807,16.6002,111000.0
2013-04-15 13:00:00,17.05,17.06,17.02,17.04,106000.0,16.61,16.6197,16.5807,16.6002,106000.0
2013-04-15 13:10:00,17.05,17.07,17.01,17.02,55300.0,16.61,16.6295,16.571,16.5807,55300.0
2013-04-15 13:20:00,17.01,17.04,16.98,17.02,138600.0,16.571,16.6002,16.5418,16.5807,138600.0
2013-04-15 13:30:00,17.02,17.07,17.01,17.07,55800.0,16.5807,16.6295,16.571,16.6295,55800.0
2013-04-15 13:40:00,17.07,17.07,17.01,17.05,77500.0,16.6295,16.6295,16.571,16.61,77500.0
2013-04-15 13:50:00,17.05,17.05,16.98,17.0,93900.0,16.61,16.61,16.5418,16.5613,93900.0
2013-04-15 14:00:00,16.99,17.01,16.91,16.96,111800.0,16.5515,16.571,16.4736,16.5223,111800.0
2013-04-15 14:10:00,16.96,17.01,16.96,17.0,230800.0,16.5223,16.571,16.5223,16.5613,230800.0
2013-04-15 14:20:00,17.0,17.01,16.97,17.0,127900.0,16.5613,16.571,16.532,16.5613,127900.0
2013-04-15 14:30:00,17.0,17.01,16.98,17.0,70700.0,16.5613,16.571,16.5418,16.5613,70700.0
2013-04-15 14:40:00,16.99,17.05,16.98,17.03,181100.0,16.5515,16.61,16.5418,16.5905,181100.0
2013-04-15 14:50:00,17.03,17.05,16.98,17.02,189800.0,16.5905,16.61,16.5418,16.5807,189800.0
2013-04-15 15:00:00,17.01,17.02,16.97,16.99,97100.0,16.571,16.5807,16.532,16.5515,97100.0
2013-04-15 15:10:00,17.0,17.05,16.96,17.03,72400.0,16.5613,16.61,16.5223,16.5905,72400.0
2013-04-15 15:20:00,17.03,17.05,17.0,17.01,47300.0,16.5905,16.61,16.5613,16.571,47300.0
2013-04-15 15:30:00,17.02,17.02,16.9,16.93,139900.0,16.5807,16.5807,16.4638,16.4931,139900.0
2013-04-15 15:40:00,16.92,16.96,16.9,16.95,287700.0,16.4833,16.5223,16.4638,16.5125,287700.0
2013-04-15 15:50:00,16.95,17.03,16.91,16.92,324300.0,16.5125,16.5905,16.4736,16.4833,324300.0
2013-04-16 09:30:00,17.1,17.15,16.99,17.07,122800.0,16.6587,16.7074,16.5515,16.6295,122800.0
2013-04-16 09:40:00,17.07,17.08,17.01,17.03,88600.0,16.6295,16.6392,16.571,16.5905,88600.0
2013-04-16 09:50:00,17.03,17.03,16.88,16.89,127600.0,16.5905,16.5905,16.4444,16.4541,127600.0
2013-04-16 10:00:00,16.89,17.02,16.87,16.99,155800.0,16.4541,16.5807,16.4346,16.5515,155800.0
2013-04-16 10:10:00,16.99,17.03,16.97,16.99,112200.0,16.5515,16.5905,16.532,16.5515,112200.0
2013-04-16 10:20:00,17.0,17.05,17.0,17.01,35300.0,16.5613,16.61,16.5613,16.571,35300.0
2013-04-16 10:30:00,17.02,17.05,17.0,17.01,60900.0,16.5807,16.61,16.5613,16.571,60900.0
2013-04-16 10:40:00,17.01,17.09,17.01,17.08,100100.0,16.571,16.6489,16.571,16.6392,100100.0
2013-04-16 10:50:00,17.08,17.1,17.05,17.09,54600.0,16.6392,16.6587,16.61,16.6489,54600.0
2013-04-16 11:00:00,17.1,17.14,17.1,17.13,53500.0,16.6587,16.6976,16.6587,16.6879,53500.0
2013-04-16 11:10:00,17.14,17.2,17.13,17.17,83100.0,16.6976,16.7561,16.6879,16.7269,83100.0
2013-04-16 11:20:00,17.17,17.2,17.14,17.16,79600.0,16.7269,16.7561,16.6976,16.7171,79600.0
2013-04-16 11:30:00,17.16,17.2,17.15,17.2,69100.0,16.7171,16.7561,16.7074,16.7561,69100.0
2013-04-16 11:40:00,17.18,17.21,17.16,17.17,68800.0,16.7366,16.7658,16.7171,16.7269,68800.0
2013-04-16 11:50:00,17.17,17.21,17.16,17.16,63600.0,16.7269,16.7658,16.7171,16.7171,63600.0
2013-04-16 12:00:00,17.16,17.21,17.14,17.15,45800.0,16.7171,16.7658,16.6976,16.7074,45800.0
2013-04-16 12:10:00,17.14,17.15,17.09,17.09,19500.0,16.6976,16.7074,16.6489,16.6489,19500.0
2013-04-16 12:20:00,17.09,17.14,17.08,17.11,40200.0,16.6489,16.6976,16.6392,16.6684,40200.0
2013-04-16 12:30:00,17.11,17.16,17.11,17.15,68100.0,16.6684,16.7171,16.6684,16.7074,68100.0
2013-04-16 12:40:00,17.15,17.16,17.15,17.15,25400.0,16.7074,16.7171,16.7074,16.7074,25400.0
2013-04-16 12:50:00,17.15,17.2,17.15,17.19,41400.0,16.7074,16.7561,16.7074,16.7464,41400.0
2013-04-16 13:00:00,17.19,17.2,17.19,17.19,43900.0,16.7464,16.7561,16.7464,16.7464,43900.0
2013-04-16 13:10:00,17.2,17.2,17.19,17.2,31100.0,16.7561,16.7561,16.7464,16.7561,31100.0
2013-04-16 13:20:00,17.19,17.23,17.19,17.19,52900.0,16.7464,16.7853,16.7464,16.7464,52900.0
2013-04-16 13:30:00,17.2,17.27,17.19,17.27,288800.0,16.7561,16.8243,16.7464,16.8243,288800.0
2013-04-16 13:40:00,17.27,17.41,17.27,17.41,190700.0,16.8243,16.9607,16.8243,16.9607,190700.0
2013-04-16 13:50:00,17.41,17.42,17.34,17.36,94700.0,16.9607,16.9704,16.8925,16.912,94700.0
2013-04-16 14:00:00,17.36,17.36,17.27,17.31,173400.0,16.912,16.912,16.8243,16.8633,173400.0
2013-04-16 14:10:00,17.31,17.33,17.29,17.31,54100.0,16.8633,16.8827,16.8438,16.8633,54100.0
2013-04-16 14:20:00,17.31,17.33,17.29,17.29,57900.0,16.8633,16.8827,16.8438,16.8438,57900.0
2013-04-16 14:30:00,17.29,17.3,17.26,17.29,71700.0,16.8438,16.8535,16.8145,16.8438,71700.0
2013-04-16 14:40:00,17.29,17.37,17.29,17.35,109600.0,16.8438,16.9217,16.8438,16.9022,109600.0
2013-04-16 14:50:00,17.36,17.42,17.35,17.39,149000.0,16.912,16.9704,16.9022,16.9412,149000.0
2013-04-16 15:00:00,17.39,17.39,17.33,17.33,61900.0,16.9412,16.9412,16.8827,16.8827,61900.0
2013-04-16 15:10:00,17.32,17.34,17.32,17.33,93200.0,16.873,16.8925,16.873,16.8827,93200.0
2013-04-16 15:20:00,17.33,17.43,17.32,17.43,251700.0,16.8827,16.9802,16.873,16.9802,251700.0
2013-04-16 15:30:00,17.42,17.44,17.4,17.44,101900.0,16.9704,16.9899,16.9509,16.9899,101900.0
2013-04-16 15:40:00,17.44,17.47,17.43,17.45,212300.0,16.9899,17.0191,16.9802,16.9996,212300.0
2013-04-16 15:50:00,17.46,17.47,17.36,17.38,606700.0,17.0094,17.0191,16.912,16.9315,606700.0
2013-04-17 09:30:00,17.15,17.29,17.05,17.13,157100.0,16.7074,16.8438,16.61,16.6879,157100.0
2013-04-17 09:40:00,17.13,17.23,17.04,17.22,76100.0,16.6879,16.7853,16.6002,16.7756,76100.0
2013-04-17 09:50:00,17.21,17.31,17.16,17.23,437500.0,16.7658,16.8633,16.7171,16.7853,437500.0
2013-04-17 10:00:00,17.23,17.24,17.15,17.21,67700.0,16.7853,16.7951,16.7074,16.7658,67700.0
2013-04-17 10:10:00,17.21,17.22,17.07,17.07,78200.0,16.7658,16.7756,16.6295,16.6295,78200.0
2013-04-17 10:20:00,17.07,17.14,17.04,17.11,110900.0,16.6295,16.6976,16.6002,16.6684,110900.0
2013-04-17 10:30:00,17.1,17.11,17.05,17.05,119200.0,16.6587,16.6684,16.61,16.61,119200.0
2013-04-17 10:40:00,17.06,17.12,17.04,17.05,316900.0,16.6197,16.6782,16.6002,16.61,316900.0
2013-04-17 10:50:00,17.06,17.09,17.0,17.0,182400.0,16.6197,16.6489,16.5613,16.5613,182400.0
2013-04-17 11:00:00,17.0,17.03,16.9,16.93,233400.0,16.5613,16.5905,16.4638,16.4931,233400.0
2013-04-17 11:10:00,16.93,17.01,16.92,17.0,37400.0,16.4931,16.571,16.4833,16.5613,37400.0
2013-04-17 11:20:00,17.0,17.02,16.98,17.0,66300.0,16.5613,16.5807,16.5418,16.5613,66300.0
2013-04-17 11:30:00,16.98,17.0,16.9,16.91,87300.0,16.5418,16.5613,16.4638,16.4736,87300.0
2013-04-17 11:40:00,16.91,17.04,16.91,17.02,78200.0,16.4736,16.6002,16.4736,16.5807,78200.0
2013-04-17 11:50:00,17.01,17.02,16.96,16.97,26600.0,16.571,16.5807,16.5223,16.532,26600.0
2013-04-17 12:00:00,16.97,16.97,16.88,16.88,37300.0,16.532,16.532,16.4444,16.4444,37300.0
2013-04-17 12:10:00,16.89,16.9,16.84,16.87,49200.0,16.4541,16.4638,16.4054,16.4346,49200.0
2013-04-17 12:20:00,16.88,16.91,16.84,16.85,57900.0,16.4444,16.4736,16.4054,16.4151,57900.0
2013-04-17 12:30:00,16.86,16.9,16.84,16.89,32100.0,16.4249,16.4638,16.4054,16.4541,32100.0
2013-04-17 12:40:00,16.89,16.91,16.86,16.87,79600.0,16.4541,16.4736,16.4249,16.4346,79600.0
2013-04-17 12:50:00,16.86,16.93,16.85,16.92,64400.0,16.4249,16.4931,16.4151,16.4833,64400.0
2013-04-17 13:00:00,16.92,16.96,16.91,16.95,46300.0,16.4833,16.5223,16.4736,16.5125,46300.0
2013-04-17 13:10:00,16.95,16.96,16.93,16.94,35000.0,16.5125,16.5223,16.4931,16.5028,35000.0
2013-04-17 13:20:00,16.93,16.98,16.93,16.96,40300.0,16.4931,16.5418,16.4931,16.5223,40300.0
2013-04-17 13:30:00,16.95,16.97,16.94,16.96,39800.0,16.5125,16.532,16.5028,16.5223,39800.0
2013-04-17 13:40:00,16.97,17.0,16.96,16.97,39000.0,16.532,16.5613,16.5223,16.532,39000.0
2013-04-17 13:50:00,16.97,16.97,16.94,16.94,58000.0,16.532,16.532,16.5028,16.5028,58000.0
2013-04-17 14:00:00,16.94,16.98,16.94,16.97,44300.0,16.5028,16.5418,16.5028,16.532,44300.0
2013-04-17 14:10:00,16.96,16.98,16.94,16.94,39100.0,16.5223,16.5418,16.5028,16.5028,39100.0
2013-04-17 14:20:00,16.94,16.96,16.91,16.95,74500.0,16.5028,16.5223,16.4736,16.5125,74500.0
2013-04-17 14:30:00,16.96,16.96,16.91,16.93,44800.0,16.5223,16.5223,16.4736,16.4931,44800.0
2013-04-17 14:40:00,16.93,16.93,16.9,16.9,54500.0,16.4931,16.4931,16.4638,16.4638,54500.0
2013-04-17 14:50:00,16.91,16.92,16.89,16.91,56100.0,16.4736,16.4833,16.4541,16.4736,56100.0
2013-04-17 15:00:00,16.91,16.96,16.91,16.94,70100.0,16.4736,16.5223,16.4736,16.5028,70100.0
2013-04-17 15:10:00,16.94,17.0,16.93,16.99,132600.0,16.5028,16.5613,16.4931,16.5515,132600.0
2013-04-17 15:20:00,16.98,17.06,16.98,17.06,112600.0,16.5418,16.6197,16.5418,16.6197,112600.0
2013-04-17 15:30:00,17.06,17.06,17.0,17.03,138600.0,16.6197,16.6197,16.5613,16.5905,138600.0
2013-04-17 15:40:00,17.03,17.05,17.01,17.04,177700.0,16.5905,16.61,16.571,16.6002,177700.0
2013-04-17 15:50:00,17.03,17.08,17.01,17.02,328300.0,16.5905,16.6392,16.571,16.5807,328300.0
2013-04-18 09:30:00,17.02,17.02,16.79,16.82,69100.0,16.5807,16.5807,16.3567,16.3859,69100.0
2013-04-18 09:40:00,16.83,16.94,16.81,16.94,87200.0,16.3956,16.5028,16.3762,16.5028,87200.0
2013-04-18 09:50:00,16.94,16.94,16.85,16.86,28500.0,16.5028,16.5028,16.4151,16.4249,28500.0
2013-04-18 10:00:00,16.87,16.89,16.75,16.89,121200.0,16.4346,16.4541,16.3177,16.4541,121200.0
2013-04-18 10:10:00,16.87,16.92,16.85,16.89,49300.0,16.4346,16.4833,16.4151,16.4541,49300.0
2013-04-18 10:20:00,16.89,16.93,16.85,16.89,46100.0,16.4541,16.4931,16.4151,16.4541,46100.0
2013-04-18 10:30:00,16.89,16.98,16.89,16.96,62000.0,16.4541,16.5418,16.4541,16.5223,62000.0
2013-04-18 10:40:00,16.95,17.0,16.94,16.99,85600.0,16.5125,16.5613,16.5028,16.5515,85600.0
2013-04-18 10:50:00,16.99,17.07,16.99,17.05,47000.0,16.5515,16.6295,16.5515,16.61,47000.0
2013-04-18 11:00:00,17.05,17.06,16.94,16.94,63600.0,16.61,16.6197,16.5028,16.5028,63600.0
2013-04-18 11:10:00,16.93,16.99,16.93,16.98,25800.0,16.4931,16.5515,16.4931,16.5418,25800.0
2013-04-18 11:20:00,16.97,17.04,16.96,16.96,29000.0,16.532,16.6002,16.5223,16.5223,29000.0
2013-04-18 11:30:00,16.96,17.02,16.96,16.98,21600.0,16.5223,16.5807,16.5223,16.5418,21600.0
2013-04-18 11:40:00,16.98,16.98,16.86,16.9,42500.0,16.5418,16.5418,16.4249,16.4638,42500.0
2013-04-18 11:50:00,16.89,16.96,16.88,16.96,28600.0,16.4541,16.5223,16.4444,16.5223,28600.0
2013-04-18 12:00:00,16.95,16.98,16.93,16.96,16700.0,16.5125,16.5418,16.4931,16.5223,16700.0
2013-04-18 12:10:00,16.96,17.02,16.96,16.99,39700.0,16.5223,16.5807,16.5223,16.5515,39700.0
2013-04-18 12:20:00,16.98,17.04,16.97,17.0,41700.0,16.5418,16.6002,16.532,16.5613,41700.0
2013-04-18 12:30:00,17.01,17.02,16.96,17.01,30400.0,16.571,16.5807,16.5223,16.571,30400.0
2013-04-18 12:40:00,17.01,17.08,17.0,17.06,35600.0,16.571,16.6392,16.5613,16.6197,35600.0
2013-04-18 12:50:00,17.06,17.1,17.03,17.04,89300.0,16.6197,16.6587,16.5905,16.6002,89300.0
2013-04-18 13:00:00,17.04,17.06,17.0,17.03,64800.0,16.6002,16.6197,16.5613,16.5905,64800.0
2013-04-18 13:10:00,17.03,17.04,17.0,17.0,72200.0,16.5905,16.6002,16.5613,16.5613,72200.0
2013-04-18 13:20:00,17.01,17.06,16.99,17.06,42600.0,16.571,16.6197,16.5515,16.6197,42600.0
2013-04-18 13:30:00,17.06,17.07,17.04,17.04,15400.0,16.6197,16.6295,16.6002,16.6002,15400.0
2013-04-18 13:40:00,17.05,17.06,17.01,17.03,29000.0,16.61,16.6197,16.571,16.5905,29000.0
2013-04-18 13:50:00,17.03,17.04,17.01,17.03,37800.0,16.5905,16.6002,16.571,16.5905,37800.0
2013-04-18 14:00:00,17.03,17.04,16.98,16.98,25700.0,16.5905,16.6002,16.5418,16.5418,25700.0
2013-04-18 14:10:00,16.98,17.01,16.95,16.98,82600.0,16.5418,16.571,16.5125,16.5418,82600.0
2013-04-18 14:20:00,16.97,17.01,16.95,17.0,57000.0,16.532,16.571,16.5125,16.5613,57000.0
2013-04-18 14:30:00,17.0,17.02,16.99,17.0,22200.0,16.5613,16.5807,16.5515,16.5613,22200.0
2013-04-18 14:40:00,17.0,17.01,16.95,16.97,40500.0,16.5613,16.571,16.5125,16.532,40500.0
2013-04-18 14:50:00,16.97,16.98,16.92,16.95,40500.0,16.532,16.5418,16.4833,16.5125,40500.0
2013-04-18 15:00:00,16.95,16.95,16.88,16.89,52300.0,16.5125,16.5125,16.4444,16.4541,52300.0
2013-04-18 15:10:00,16.9,16.93,16.88,16.91,56100.0,16.4638,16.4931,16.4444,16.4736,56100.0
2013-04-18 15:20:00,16.91,16.94,16.89,16.91,63500.0,16.4736,16.5028,16.4541,16.4736,63500.0
2013-04-18 15:30:00,16.91,16.97,16.91,16.93,57400.0,16.4736,16.532,16.4736,16.4931,57400.0
2013-04-18 15:40:00,16.93,16.97,16.91,16.94,95200.0,16.4931,16.532,16.4736,16.5028,95200.0
2013-04-18 15:50:00,16.94,16.96,16.92,16.95,120800.0,16.5028,16.5223,16.4833,16.5125,120800.0
2013-04-19 09:30:00,16.86,16.88,16.64,16.8,240600.0,16.4249,16.4444,16.2105,16.3664,240600.0
2013-04-19 09:40:00,16.79,16.8,16.7,16.73,105400.0,16.3567,16.3664,16.269,16.2982,105400.0
2013-04-19 09:50:00,16.73,16.78,16.7,16.77,73900.0,16.2982,16.3469,16.269,16.3372,73900.0
2013-04-19 10:00:00,16.78,16.86,16.76,16.84,65900.0,16.3469,16.4249,16.3275,16.4054,65900.0
2013-04-19 10:10:00,16.84,16.89,16.81,16.87,106000.0,16.4054,16.4541,16.3762,16.4346,106000.0
2013-04-19 10:20:00,16.87,16.88,16.79,16.82,83100.0,16.4346,16.4444,16.3567,16.3859,83100.0
2013-04-19 10:30:00,16.83,16.89,16.8,16.87,39900.0,16.3956,16.4541,16.3664,16.4346,39900.0
2013-04-19 10:40:00,16.88,16.93,16.87,16.89,67200.0,16.4444,16.4931,16.4346,16.4541,67200.0
2013-04-19 10:50:00,16.89,16.96,16.85,16.94,62500.0,16.4541,16.5223,16.4151,16.5028,62500.0
2013-04-19 11:00:00,16.94,17.0,16.93,16.99,27500.0,16.5028,16.5613,16.4931,16.5515,27500.0
2013-04-19 11:10:00,17.0,17.04,16.99,17.01,83500.0,16.5613,16.6002,16.5515,16.571,83500.0
2013-04-19 11:20:00,17.01,17.02,16.99,16.99,70700.0,16.571,16.5807,16.5515,16.5515,70700.0
2013-04-19 11:30:00,16.99,17.05,16.99,17.03,44500.0,16.5515,16.61,16.5515,16.5905,44500.0
2013-04-19 11:40:00,17.04,17.04,17.01,17.03,18900.0,16.6002,16.6002,16.571,16.5905,18900.0
2013-04-19 11:50:00,17.02,17.1,17.02,17.06,34200.0,16.5807,16.6587,16.5807,16.6197,34200.0
2013-04-19 12:00:00,17.06,17.11,17.06,17.07,58300.0,16.6197,16.6684,16.6197,16.6295,58300.0
2013-04-19 12:10:00,17.07,17.08,17.05,17.06,21800.0,16.6295,16.6392,16.61,16.6197,21800.0
2013-04-19 12:20:00,17.07,17.09,17.06,17.09,11200.0,16.6295,16.6489,16.6197,16.6489,11200.0
2013-04-19 12:30:00,17.09,17.1,17.07,17.09,40500.0,16.6489,16.6587,16.6295,16.6489,40500.0
2013-04-19 12:40:00,17.09,17.11,17.07,17.07,28500.0,16.6489,16.6684,16.6295,16.6295,28500.0
2013-04-19 12:50:00,17.06,17.09,17.06,17.08,30000.0,16.6197,16.6489,16.6197,16.6392,30000.0
2013-04-19 13:00:00,17.09,17.11,17.04,17.04,72600.0,16.6489,16.6684,16.6002,16.6002,72600.0
2013-04-19 13:10:00,17.05,17.09,17.03,17.08,24400.0,16.61,16.6489,16.5905,16.6392,24400.0
2013-04-19 13:20:00,17.07,17.11,17.07,17.11,29000.0,16.6295,16.6684,16.6295,16.6684,29000.0
2013-04-19 13:30:00,17.11,17.11,17.07,17.08,39400.0,16.6684,16.6684,16.6295,16.6392,39400.0
2013-04-19 13:40:00,17.08,17.11,17.08,17.09,37100.0,16.6392,16.6684,16.6392,16.6489,37100.0
2013-04-19 13:50:00,17.08,17.09,17.05,17.05,35000.0,16.6392,16.6489,16.61,16.61,35000.0
2013-04-19 14:00:00,17.05,17.11,17.05,17.11,31000.0,16.61,16.6684,16.61,16.6684,31000.0
2013-04-19 14:10:00,17.11,17.14,17.09,17.13,103000.0,16.6684,16.6976,16.6489,16.6879,103000.0
2013-04-19 14:20:00,17.12,17.14,17.11,17.13,37600.0,16.6782,16.6976,16.6684,16.6879,37600.0
2013-04-19 14:30:00,17.13,17.14,17.08,17.09,43700.0,16.6879,16.6976,16.6392,16.6489,43700.0
2013-04-19 14:40:00,17.09,17.1,17.03,17.05,70700.0,16.6489,16.6587,16.5905,16.61,70700.0
2013-04-19 14:50:00,17.04,17.08,17.03,17.07,41400.0,16.6002,16.6392,16.5905,16.6295,41400.0
2013-04-19 15:00:00,17.07,17.07,17.03,17.06,40800.0,16.6295,16.6295,16.5905,16.6197,40800.0
2013-04-19 15:10:00,17.05,17.07,17.04,17.04,40500.0,16.61,16.6295,16.6002,16.6002,40500.0
2013-04-19 15:20:00,17.05,17.1,17.05,17.09,47900.0,16.61,16.6587,16.61,16.6489,47900.0
2013-04-19 15:30:00,17.08,17.13,17.06,17.1,72400.0,16.6392,16.6879,16.6197,16.6587,72400.0
2013-04-19 15:40:00,17.11,17.12,17.09,17.12,93900.0,16.6684,16.6782,16.6489,16.6782,93900.0
2013-04-19 15:50:00,17.12,17.13,17.07,17.09,290900.0,16.6782,16.6879,16.6295,16.6489,290900.0
2013-04-22 09:30:00,17.1,17.17,16.89,16.97,56300.0,16.6587,16.7269,16.4541,16.532,56300.0
2013-04-22 09:40:00,16.96,17.03,16.91,16.96,40100.0,16.5223,16.5905,16.4736,16.5223,40100.0
2013-04-22 09:50:00,16.96,17.05,16.91,17.04,248400.0,16.5223,16.61,16.4736,16.6002,248400.0
2013-04-22 10:00:00,17.04,17.05,16.84,16.84,339500.0,16.6002,16.61,16.4054,16.4054,339500.0
2013-04-22 10:10:00,16.84,16.88,16.78,16.84,44400.0,16.4054,16.4444,16.3469,16.4054,44400.0
2013-04-22 10:20:00,16.85,16.85,16.8,16.85,36600.0,16.4151,16.4151,16.3664,16.4151,36600.0
2013-04-22 10:30:00,16.84,16.91,16.79,16.91,44400.0,16.4054,16.4736,16.3567,16.4736,44400.0
2013-04-22 10:40:00,16.91,16.91,16.8,16.85,284100.0,16.4736,16.4736,16.3664,16.4151,284100.0
2013-04-22 10:50:00,16.85,16.86,16.81,16.82,65200.0,16.4151,16.4249,16.3762,16.3859,65200.0
2013-04-22 11:00:00,16.83,16.84,16.76,16.81,88100.0,16.3956,16.4054,16.3275,16.3762,88100.0
2013-04-22 11:10:00,16.8,16.83,16.77,16.83,24600.0,16.3664,16.3956,16.3372,16.3956,24600.0
2013-04-22 11:20:00,16.83,16.92,16.82,16.92,34100.0,16.3956,16.4833,16.3859,16.4833,34100.0
2013-04-22 11:30:00,16.91,17.03,16.91,17.0,41600.0,16.4736,16.5905,16.4736,16.5613,41600.0
2013-04-22 11:40:00,17.0,17.02,16.98,16.98,34800.0,16.5613,16.5807,16.5418,16.5418,34800.0
2013-04-22 11:50:00,16.99,17.09,16.98,17.04,38200.0,16.5515,16.6489,16.5418,16.6002,38200.0
2013-04-22 12:00:00,17.04,17.14,17.03,17.13,35700.0,16.6002,16.6976,16.5905,16.6879,35700.0
2013-04-22 12:10:00,17.14,17.15,17.05,17.11,57700.0,16.6976,16.7074,16.61,16.6684,57700.0
2013-04-22 12:20:00,17.11,17.15,17.1,17.14,34700.0,16.6684,16.7074,16.6587,16.6976,34700.0
2013-04-22 12:30:00,17.14,17.17,17.13,17.17,24700.0,16.6976,16.7269,16.6879,16.7269,24700.0
2013-04-22 12:40:00,17.18,17.19,17.09,17.1,183500.0,16.7366,16.7464,16.6489,16.6587,183500.0
2013-04-22 12:50:00,17.09,17.14,17.07,17.12,32700.0,16.6489,16.6976,16.6295,16.6782,32700.0
2013-04-22 13:00:00,17.13,17.13,17.08,17.09,35900.0,16.6879,16.6879,16.6392,16.6489,35900.0
2013-04-22 13:10:00,17.09,17.14,17.09,17.14,16500.0,16.6489,16.6976,16.6489,16.6976,16500.0
2013-04-22 13:20:00,17.14,17.18,17.13,17.13,44000.0,16.6976,16.7366,16.6879,16.6879,44000.0
2013-04-22 13:30:00,17.14,17.2,17.14,17.19,32500.0,16.6976,16.7561,16.6976,16.7464,32500.0
2013-04-22 13:40:00,17.2,17.2,17.16,17.19,42900.0,16.7561,16.7561,16.7171,16.7464,42900.0
2013-04-22 13:50:00,17.2,17.2,17.13,17.15,37200.0,16.7561,16.7561,16.6879,16.7074,37200.0
2013-04-22 14:00:00,17.15,17.21,17.15,17.21,29300.0,16.7074,16.7658,16.7074,16.7658,29300.0
2013-04-22 14:10:00,17.21,17.28,17.21,17.28,62600.0,16.7658,16.834,16.7658,16.834,62600.0
2013-04-22 14:20:00,17.28,17.33,17.28,17.29,68100.0,16.834,16.8827,16.834,16.8438,68100.0
2013-04-22 14:30:00,17.28,17.3,17.26,17.28,52500.0,16.834,16.8535,16.8145,16.834,52500.0
2013-04-22 14:40:00,17.27,17.3,17.27,17.27,31100.0,16.8243,16.8535,16.8243,16.8243,31100.0
2013-04-22 14:50:00,17.28,17.31,17.27,17.3,42400.0,16.834,16.8633,16.8243,16.8535,42400.0
2013-04-22 15:00:00,17.3,17.31,17.27,17.27,65200.0,16.8535,16.8633,16.8243,16.8243,65200.0
2013-04-22 15:10:00,17.27,17.3,17.26,17.29,45600.0,16.8243,16.8535,16.8145,16.8438,45600.0
2013-04-22 15:20:00,17.3,17.36,17.28,17.36,109000.0,16.8535,16.912,16.834,16.912,109000.0
2013-04-22 15:30:00,17.35,17.37,17.34,17.35,109300.0,16.9022,16.9217,16.8925,16.9022,109300.0
2013-04-22 15:40:00,17.35,17.36,17.33,17.34,88200.0,16.9022,16.912,16.8827,16.8925,88200.0
2013-04-22 15:50:00,17.33,17.34,17.28,17.28,200400.0,16.8827,16.8925,16.834,16.834,200400.0
2013-04-23 09:30:00,17.29,17.37,17.29,17.34,31500.0,16.8438,16.9217,16.8438,16.8925,31500.0
2013-04-23 09:40:00,17.34,17.48,17.33,17.48,95300.0,16.8925,17.0289,16.8827,17.0289,95300.0
2013-04-23 09:50:00,17.49,17.59,17.46,17.46,109000.0,17.0386,17.136,17.0094,17.0094,109000.0
2013-04-23 10:00:00,17.46,17.47,17.35,17.36,49700.0,17.0094,17.0191,16.9022,16.912,49700.0
2013-04-23 10:10:00,17.36,17.49,17.36,17.48,33300.0,16.912,17.0386,16.912,17.0289,33300.0
2013-04-23 10:20:00,17.48,17.49,17.45,17.47,25000.0,17.0289,17.0386,16.9996,17.0191,25000.0
2013-04-23 10:30:00,17.48,17.51,17.45,17.45,45300.0,17.0289,17.0581,16.9996,16.9996,45300.0
2013-04-23 10:40:00,17.46,17.51,17.41,17.42,31300.0,17.0094,17.0581,16.9607,16.9704,31300.0
2013-04-23 10:50:00,17.41,17.41,17.35,17.35,19600.0,16.9607,16.9607,16.9022,16.9022,19600.0
2013-04-23 11:00:00,17.34,17.41,17.34,17.4,42900.0,16.8925,16.9607,16.8925,16.9509,42900.0
2013-04-23 11:10:00,17.4,17.4,17.35,17.39,28400.0,16.9509,16.9509,16.9022,16.9412,28400.0
2013-04-23 11:20:00,17.4,17.46,17.4,17.43,22800.0,16.9509,17.0094,16.9509,16.9802,22800.0
2013-04-23 11:30:00,17.43,17.45,17.39,17.44,42600.0,16.9802,16.9996,16.9412,16.9899,42600.0
2013-04-23 11:40:00,17.43,17.46,17.43,17.45,20000.0,16.9802,17.0094,16.9802,16.9996,20000.0
2013-04-23 11:50:00,17.45,17.48,17.41,17.46,38200.0,16.9996,17.0289,16.9607,17.0094,38200.0
2013-04-23 12:00:00,17.46,17.46,17.4,17.41,28100.0,17.0094,17.0094,16.9509,16.9607,28100.0
2013-04-23 12:10:00,17.41,17.45,17.38,17.44,36800.0,16.9607,16.9996,16.9315,16.9899,36800.0
2013-04-23 12:20:00,17.45,17.46,17.42,17.44,30900.0,16.9996,17.0094,16.9704,16.9899,30900.0
2013-04-23 12:30:00,17.43,17.44,17.42,17.42,15700.0,16.9802,16.9899,16.9704,16.9704,15700.0
2013-04-23 12:40:00,17.43,17.43,17.35,17.35,89300.0,16.9802,16.9802,16.9022,16.9022,89300.0
2013-04-23 12:50:00,17.35,17.37,17.35,17.37,26600.0,16.9022,16.9217,16.9022,16.9217,26600.0
2013-04-23 13:00:00,17.37,17.37,17.17,17.17,127400.0,16.9217,16.9217,16.7269,16.7269,127400.0
2013-04-23 13:10:00,17.17,17.42,17.14,17.42,117500.0,16.7269,16.9704,16.6976,16.9704,117500.0
2013-04-23 13:20:00,17.41,17.41,17.32,17.32,36800.0,16.9607,16.9607,16.873,16.873,36800.0
2013-04-23 13:30:00,17.33,17.34,17.29,17.3,39300.0,16.8827,16.8925,16.8438,16.8535,39300.0
2013-04-23 13:40:00,17.3,17.31,17.28,17.3,52800.0,16.8535,16.8633,16.834,16.8535,52800.0
2013-04-23 13:50:00,17.29,17.34,17.28,17.28,57100.0,16.8438,16.8925,16.834,16.834,57100.0
2013-04-23 14:00:00,17.29,17.3,17.28,17.3,31100.0,16.8438,16.8535,16.834,16.8535,31100.0
2013-04-23 14:10:00,17.29,17.3,17.26,17.26,25000.0,16.8438,16.8535,16.8145,16.8145,25000.0
2013-04-23 14:20:00,17.26,17.27,17.23,17.24,44200.0,16.8145,16.8243,16.7853,16.7951,44200.0
2013-04-23 14:30:00,17.23,17.27,17.19,17.27,54400.0,16.7853,16.8243,16.7464,16.8243,54400.0
2013-04-23 14:40:00,17.28,17.3,17.27,17.3,48300.0,16.834,16.8535,16.8243,16.8535,48300.0
2013-04-23 14:50:00,17.3,17.35,17.29,17.35,40100.0,16.8535,16.9022,16.8438,16.9022,40100.0
2013-04-23 15:00:00,17.35,17.4,17.35,17.38,46000.0,16.9022,16.9509,16.9022,16.9315,46000.0
2013-04-23 15:10:00,17.38,17.41,17.37,17.38,63700.0,16.9315,16.9607,16.9217,16.9315,63700.0
2013-04-23 15:20:00,17.39,17.43,17.38,17.4,58800.0,16.9412,16.9802,16.9315,16.9509,58800.0
2013-04-23 15:30:00,17.4,17.45,17.39,17.44,79100.0,16.9509,16.9996,16.9412,16.9899,79100.0
2013-04-23 15:40:00,17.43,17.44,17.39,17.41,132800.0,16.9802,16.9899,16.9412,16.9607,132800.0
2013-04-23 15:50:00,17.41,17.44,17.38,17.42,193300.0,16.9607,16.9899,16.9315,16.9704,193300.0
2013-04-24 09:30:00,17.43,17.65,17.42,17.59,47000.0,16.9802,17.1945,16.9704,17.136,47000.0
2013-04-24 09:40:00,17.59,17.69,17.59,17.63,33700.0,17.136,17.2335,17.136,17.175,33700.0
2013-04-24 09:50:00,17.62,17.68,17.62,17.66,56300.0,17.1653,17.2237,17.1653,17.2042,56300.0
2013-04-24 10:00:00,17.66,17.7,17.62,17.63,47900.0,17.2042,17.2432,17.1653,17.175,47900.0
2013-04-24 10:10:00,17.64,17.65,17.61,17.63,42200.0,17.1847,17.1945,17.1555,17.175,42200.0
2013-04-24 10:20:00,17.63,17.63,17.5,17.56,66100.0,17.175,17.175,17.0484,17.1068,66100.0
2013-04-24 10:30:00,17.57,17.63,17.54,17.59,108200.0,17.1165,17.175,17.0873,17.136,108200.0
2013-04-24 10:40:00,17.59,17.61,17.57,17.6,87800.0,17.136,17.1555,17.1165,17.1458,87800.0
2013-04-24 10:50:00,17.59,17.6,17.59,17.59,26800.0,17.136,17.1458,17.136,17.136,26800.0
2013-04-24 11:00:00,17.59,17.59,17.54,17.55,24100.0,17.136,17.136,17.0873,17.0971,24100.0
2013-04-24 11:10:00,17.54,17.6,17.53,17.6,11000.0,17.0873,17.1458,17.0776,17.1458,11000.0
2013-04-24 11:20:00,17.6,17.71,17.6,17.71,58500.0,17.1458,17.2529,17.1458,17.2529,58500.0
2013-04-24 11:30:00,17.72,17.73,17.59,17.59,62300.0,17.2627,17.2724,17.136,17.136,62300.0
2013-04-24 11:40:00,17.59,17.65,17.59,17.65,14200.0,17.136,17.1945,17.136,17.1945,14200.0
2013-04-24 11:50:00,17.65,17.65,17.62,17.62,19800.0,17.1945,17.1945,17.1653,17.1653,19800.0
2013-04-24 12:00:00,17.63,17.66,17.62,17.66,16900.0,17.175,17.2042,17.1653,17.2042,16900.0
2013-04-24 12:10:00,17.66,17.7,17.65,17.7,38900.0,17.2042,17.2432,17.1945,17.2432,38900.0
2013-04-24 12:20:00,17.7,17.71,17.67,17.67,33700.0,17.2432,17.2529,17.214,17.214,33700.0
2013-04-24 12:30:00,17.67,17.7,17.66,17.68,40000.0,17.214,17.2432,17.2042,17.2237,40000.0
2013-04-24 12:40:00,17.67,17.7,17.66,17.67,29000.0,17.214,17.2432,17.2042,17.214,29000.0
2013-04-24 12:50:00,17.67,17.67,17.64,17.64,16200.0,17.214,17.214,17.1847,17.1847,16200.0
2013-04-24 13:00:00,17.64,17.68,17.63,17.68,26100.0,17.1847,17.2237,17.175,17.2237,26100.0
2013-04-24 13:10:00,17.68,17.71,17.68,17.7,39600.0,17.2237,17.2529,17.2237,17.2432,39600.0
2013-04-24 13:20:00,17.7,17.72,17.67,17.68,32200.0,17.2432,17.2627,17.214,17.2237,32200.0
2013-04-24 13:30:00,17.68,17.71,17.65,17.71,29500.0,17.2237,17.2529,17.1945,17.2529,29500.0
2013-04-24 13:40:00,17.71,17.72,17.66,17.66,25000.0,17.2529,17.2627,17.2042,17.2042,25000.0
2013-04-24 13:50:00,17.67,17.67,17.65,17.65,16300.0,17.214,17.214,17.1945,17.1945,16300.0
2013-04-24 14:00:00,17.65,17.67,17.64,17.64,25000.0,17.1945,17.214,17.1847,17.1847,25000.0
2013-04-24 14:10:00,17.64,17.69,17.64,17.68,29200.0,17.1847,17.2335,17.1847,17.2237,29200.0
2013-04-24 14:20:00,17.69,17.69,17.66,17.67,18900.0,17.2335,17.2335,17.2042,17.214,18900.0
2013-04-24 14:30:00,17.67,17.72,17.65,17.72,34200.0,17.214,17.2627,17.1945,17.2627,34200.0
2013-04-24 14:40:00,17.72,17.73,17.7,17.72,38700.0,17.2627,17.2724,17.2432,17.2627,38700.0
2013-04-24 14:50:00,17.72,17.75,17.71,17.75,29000.0,17.2627,17.2919,17.2529,17.2919,29000.0
2013-04-24 15:00:00,17.74,17.75,17.73,17.75,36500.0,17.2822,17.2919,17.2724,17.2919,36500.0
2013-04-24 15:10:00,17.74,17.75,17.73,17.75,63900.0,17.2822,17.2919,17.2724,17.2919,63900.0
2013-04-24 15:20:00,17.75,17.75,17.74,17.74,72300.0,17.2919,17.2919,17.2822,17.2822,72300.0
2013-04-24 15:30:00,17.75,17.78,17.74,17.78,111500.0,17.2919,17.3211,17.2822,17.3211,111500.0
2013-04-24 15:40:00,17.78,17.86,17.77,17.83,255100.0,17.3211,17.3991,17.3114,17.3698,255100.0
2013-04-24 15:50:00,17.81,17.82,17.78,17.8,589700.0,17.3504,17.3601,17.3211,17.3406,589700.0
2013-04-25 09:30:00,17.86,18.0,17.86,17.98,90900.0,17.3991,17.5354,17.3991,17.516,90900.0
2013-04-25 09:40:00,17.98,17.98,17.86,17.86,107900.0,17.516,17.516,17.3991,17.3991,107900.0
2013-04-25 09:50:00,17.87,17.91,17.83,17.89,35600.0,17.4088,17.4478,17.3698,17.4283,35600.0
2013-04-25 10:00:00,17.88,17.89,17.79,17.86,103600.0,17.4185,17.4283,17.3309,17.3991,103600.0
2013-04-25 10:10:00,17.86,17.96,17.85,17.95,69100.0,17.3991,17.4965,17.3893,17.4867,69100.0
2013-04-25 10:20:00,17.95,17.99,17.89,17.98,87100.0,17.4867,17.5257,17.4283,17.516,87100.0
2013-04-25 10:30:00,17.98,18.02,17.98,17.99,81700.0,17.516,17.5549,17.516,17.5257,81700.0
2013-04-25 10:40:00,17.99,18.01,17.97,17.99,47900.0,17.5257,17.5452,17.5062,17.5257,47900.0
2013-04-25 10:50:00,17.99,18.0,17.98,17.99,44100.0,17.5257,17.5354,17.516,17.5257,44100.0
2013-04-25 11:00:00,17.99,18.0,17.98,18.0,12500.0,17.5257,17.5354,17.516,17.5354,12500.0
2013-04-25 11:10:00,18.0,18.0,17.99,18.0,28300.0,17.5354,17.5354,17.5257,17.5354,28300.0
2013-04-25 11:20:00,18.0,18.0,17.99,18.0,17300.0,17.5354,17.5354,17.5257,17.5354,17300.0
2013-04-25 11:30:00,18.0,18.0,17.99,18.0,28200.0,17.5354,17.5354,17.5257,17.5354,28200.0
2013-04-25 11:40:00,18.0,18.0,17.95,17.96,37900.0,17.5354,17.5354,17.4867,17.4965,37900.0
2013-04-25 11:50:00,17.95,17.97,17.95,17.96,17400.0,17.4867,17.5062,17.4867,17.4965,17400.0
2013-04-25 12:00:00,17.97,18.0,17.96,18.0,21900.0,17.5062,17.5354,17.4965,17.5354,21900.0
2013-04-25 12:10:00,18.0,18.0,17.99,18.0,61300.0,17.5354,17.5354,17.5257,17.5354,61300.0
2013-04-25 12:20:00,18.0,18.0,17.99,17.99,79600.0,17.5354,17.5354,17.5257,17.5257,79600.0
2013-04-25 12:30:00,18.0,18.01,17.99,18.0,30100.0,17.5354,17.5452,17.5257,17.5354,30100.0
2013-04-25 12:40:00,18.0,18.0,17.99,18.0,15100.0,17.5354,17.5354,17.5257,17.5354,15100.0
2013-04-25 12:50:00,18.0,18.0,17.99,18.0,13600.0,17.5354,17.5354,17.5257,17.5354,13600.0
2013-04-25 13:00:00,18.0,18.0,17.99,18.0,18500.0,17.5354,17.5354,17.5257,17.5354,18500.0
2013-04-25 13:10:00,18.0,18.0,17.99,18.0,19000.0,17.5354,17.5354,17.5257,17.5354,19000.0
2013-04-25 13:20:00,18.0,18.0,17.99,18.0,20300.0,17.5354,17.5354,17.5257,17.5354,20300.0
2013-04-25 13:30:00,18.0,18.0,17.98,17.99,52800.0,17.5354,17.5354,17.516,17.5257,52800.0
2013-04-25 13:40:00,17.98,17.99,17.96,17.99,65600.0,17.516,17.5257,17.4965,17.5257,65600.0
2013-04-25 13:50:00,17.99,18.0,17.99,18.0,64500.0,17.5257,17.5354,17.5257,17.5354,64500.0
2013-04-25 14:00:00,18.0,18.0,17.99,18.0,27600.0,17.5354,17.5354,17.5257,17.5354,27600.0
2013-04-25 14:10:00,18.0,18.0,17.99,18.0,27300.0,17.5354,17.5354,17.5257,17.5354,27300.0
2013-04-25 14:20:00,18.0,18.01,17.99,17.99,27100.0,17.5354,17.5452,17.5257,17.5257,27100.0
2013-04-25 14:30:00,18.0,18.03,17.99,18.02,65600.0,17.5354,17.5647,17.5257,17.5549,65600.0
2013-04-25 14:40:00,18.03,18.06,17.98,18.0,58200.0,17.5647,17.5939,17.516,17.5354,58200.0
2013-04-25 14:50:00,18.0,18.02,17.94,17.98,123300.0,17.5354,17.5549,17.477,17.516,123300.0
2013-04-25 15:00:00,17.98,18.0,17.94,17.98,598900.0,17.516,17.5354,17.477,17.516,598900.0
2013-04-25 15:10:00,17.98,17.99,17.92,17.96,48500.0,17.516,17.5257,17.4575,17.4965,48500.0
2013-04-25 15:20:00,17.97,17.98,17.94,17.96,120900.0,17.5062,17.516,17.477,17.4965,120900.0
2013-04-25 15:30:00,17.97,17.99,17.96,17.98,47400.0,17.5062,17.5257,17.4965,17.516,47400.0
2013-04-25 15:40:00,17.98,17.99,17.95,17.97,144000.0,17.516,17.5257,17.4867,17.5062,144000.0
2013-04-25 15:50:00,17.98,17.98,17.91,17.95,469500.0,17.516,17.516,17.4478,17.4867,469500.0
2013-04-26 09:30:00,17.96,18.03,17.9,18.0,99300.0,17.4965,17.5647,17.438,17.5354,99300.0
2013-04-26 09:40:00,18.0,18.09,18.0,18.0,103600.0,17.5354,17.6231,17.5354,17.5354,103600.0
2013-04-26 09:50:00,18.01,18.11,18.0,18.1,92400.0,17.5452,17.6426,17.5354,17.6329,92400.0
2013-04-26 10:00:00,18.1,18.12,18.09,18.09,107100.0,17.6329,17.6524,17.6231,17.6231,107100.0
2013-04-26 10:10:00,18.1,18.11,18.01,18.07,96900.0,17.6329,17.6426,17.5452,17.6036,96900.0
2013-04-26 10:20:00,18.07,18.1,18.03,18.09,28700.0,17.6036,17.6329,17.5647,17.6231,28700.0
2013-04-26 10:30:00,18.1,18.1,17.99,18.06,277500.0,17.6329,17.6329,17.5257,17.5939,277500.0
2013-04-26 10:40:00,18.07,18.09,18.05,18.08,91400.0,17.6036,17.6231,17.5842,17.6134,91400.0
2013-04-26 10:50:00,18.08,18.08,18.04,18.06,63400.0,17.6134,17.6134,17.5744,17.5939,63400.0
2013-04-26 11:00:00,18.05,18.07,18.02,18.05,50600.0,17.5842,17.6036,17.5549,17.5842,50600.0
2013-04-26 11:10:00,18.05,18.08,18.04,18.06,116200.0,17.5842,17.6134,17.5744,17.5939,116200.0
2013-04-26 11:20:00,18.05,18.08,18.04,18.07,59200.0,17.5842,17.6134,17.5744,17.6036,59200.0
2013-04-26 11:30:00,18.08,18.09,18.05,18.07,63700.0,17.6134,17.6231,17.5842,17.6036,63700.0
2013-04-26 11:40:00,18.07,18.09,18.04,18.06,268000.0,17.6036,17.6231,17.5744,17.5939,268000.0
2013-04-26 11:50:00,18.05,18.07,18.04,18.06,34600.0,17.5842,17.6036,17.5744,17.5939,34600.0
2013-04-26 12:00:00,18.06,18.07,18.03,18.04,75200.0,17.5939,17.6036,17.5647,17.5744,75200.0
2013-04-26 12:10:00,18.04,18.06,17.99,18.0,87300.0,17.5744,17.5939,17.5257,17.5354,87300.0
2013-04-26 12:20:00,18.01,18.04,18.0,18.04,47300.0,17.5452,17.5744,17.5354,17.5744,47300.0
2013-04-26 12:30:00,18.03,18.04,18.02,18.03,24900.0,17.5647,17.5744,17.5549,17.5647,24900.0
2013-04-26 12:40:00,18.03,18.03,18.0,18.02,45000.0,17.5647,17.5647,17.5354,17.5549,45000.0
2013-04-26 12:50:00,18.02,18.04,18.01,18.02,51000.0,17.5549,17.5744,17.5452,17.5549,51000.0
2013-04-26 13:00:00,18.01,18.03,17.99,18.0,72700.0,17.5452,17.5647,17.5257,17.5354,72700.0
2013-04-26 13:10:00,18.0,18.03,18.0,18.01,52800.0,17.5354,17.5647,17.5354,17.5452,52800.0
2013-04-26 13:20:00,18.02,18.03,18.0,18.02,87600.0,17.5549,17.5647,17.5354,17.5549,87600.0
2013-04-26 13:30:00,18.02,18.02,18.0,18.01,36400.0,17.5549,17.5549,17.5354,17.5452,36400.0
2013-04-26 13:40:00,18.0,18.03,18.0,18.01,70400.0,17.5354,17.5647,17.5354,17.5452,70400.0
2013-04-26 13:50:00,18.01,18.03,17.99,17.99,102600.0,17.5452,17.5647,17.5257,17.5257,102600.0
2013-04-26 14:00:00,17.99,18.01,17.99,18.0,48900.0,17.5257,17.5452,17.5257,17.5354,48900.0
2013-04-26 14:10:00,18.0,18.02,17.94,17.95,51100.0,17.5354,17.5549,17.477,17.4867,51100.0
2013-04-26 14:20:00,17.95,17.95,17.9,17.91,83900.0,17.4867,17.4867,17.438,17.4478,83900.0
2013-04-26 14:30:00,17.91,17.94,17.88,17.94,100100.0,17.4478,17.477,17.4185,17.477,100100.0
2013-04-26 14:40:00,17.94,17.97,17.92,17.97,54500.0,17.477,17.5062,17.4575,17.5062,54500.0
2013-04-26 14:50:00,17.96,17.98,17.94,17.98,29900.0,17.4965,17.516,17.477,17.516,29900.0
2013-04-26 15:00:00,17.98,18.0,17.97,17.99,43400.0,17.516,17.5354,17.5062,17.5257,43400.0
2013-04-26 15:10:00,17.99,18.0,17.92,17.92,45000.0,17.5257,17.5354,17.4575,17.4575,45000.0
2013-04-26 15:20:00,17.92,17.94,17.91,17.92,37500.0,17.4575,17.477,17.4478,17.4575,37500.0
2013-04-26 15:30:00,17.93,17.93,17.9,17.9,37600.0,17.4673,17.4673,17.438,17.438,37600.0
2013-04-26 15:40:00,17.9,17.93,17.88,17.88,55700.0,17.438,17.4673,17.4185,17.4185,55700.0
2013-04-26 15:50:00,17.88,17.9,17.86,17.88,170900.0,17.4185,17.438,17.3991,17.4185,170900.0
2013-04-29 09:30:00,17.89,17.96,17.83,17.89,47700.0,17.4283,17.4965,17.3698,17.4283,47700.0
2013-04-29 09:40:00,17.89,17.99,17.88,17.91,101200.0,17.4283,17.5257,17.4185,17.4478,101200.0
2013-04-29 09:50:00,17.91,17.92,17.85,17.86,60300.0,17.4478,17.4575,17.3893,17.3991,60300.0
2013-04-29 10:00:00,17.86,17.92,17.76,17.92,69500.0,17.3991,17.4575,17.3016,17.4575,69500.0
2013-04-29 10:10:00,17.92,18.0,17.91,17.95,70600.0,17.4575,17.5354,17.4478,17.4867,70600.0
2013-04-29 10:20:00,17.96,17.98,17.93,17.93,54500.0,17.4965,17.516,17.4673,17.4673,54500.0
2013-04-29 10:30:00,17.93,17.96,17.85,17.85,45700.0,17.4673,17.4965,17.3893,17.3893,45700.0
2013-04-29 10:40:00,17.85,17.86,17.83,17.84,36500.0,17.3893,17.3991,17.3698,17.3796,36500.0
2013-04-29 10:50:00,17.85,17.87,17.83,17.83,19600.0,17.3893,17.4088,17.3698,17.3698,19600.0
2013-04-29 11:00:00,17.83,17.86,17.8,17.82,45300.0,17.3698,17.3991,17.3406,17.3601,45300.0
2013-04-29 11:10:00,17.82,17.82,17.77,17.77,23700.0,17.3601,17.3601,17.3114,17.3114,23700.0
2013-04-29 11:20:00,17.78,17.79,17.71,17.71,61600.0,17.3211,17.3309,17.2529,17.2529,61600.0
2013-04-29 11:30:00,17.71,17.76,17.71,17.76,52100.0,17.2529,17.3016,17.2529,17.3016,52100.0
2013-04-29 11:40:00,17.76,17.76,17.75,17.76,6900.0,17.3016,17.3016,17.2919,17.3016,6900.0
2013-04-29 11:50:00,17.76,17.77,17.75,17.77,13000.0,17.3016,17.3114,17.2919,17.3114,13000.0
2013-04-29 12:00:00,17.77,17.86,17.76,17.86,105900.0,17.3114,17.3991,17.3016,17.3991,105900.0
2013-04-29 12:10:00,17.86,17.87,17.85,17.86,26300.0,17.3991,17.4088,17.3893,17.3991,26300.0
2013-04-29 12:20:00,17.86,17.88,17.85,17.88,36300.0,17.3991,17.4185,17.3893,17.4185,36300.0
2013-04-29 12:30:00,17.88,17.92,17.87,17.89,37300.0,17.4185,17.4575,17.4088,17.4283,37300.0
2013-04-29 12:40:00,17.89,17.89,17.85,17.86,45500.0,17.4283,17.4283,17.3893,17.3991,45500.0
2013-04-29 12:50:00,17.86,17.87,17.83,17.85,19500.0,17.3991,17.4088,17.3698,17.3893,19500.0
2013-04-29 13:00:00,17.85,17.85,17.83,17.84,16900.0,17.3893,17.3893,17.3698,17.3796,16900.0
2013-04-29 13:10:00,17.84,17.85,17.84,17.85,10800.0,17.3796,17.3893,17.3796,17.3893,10800.0
2013-04-29 13:20:00,17.85,17.86,17.82,17.84,32800.0,17.3893,17.3991,17.3601,17.3796,32800.0
2013-04-29 13:30:00,17.84,17.86,17.84,17.86,19000.0,17.3796,17.3991,17.3796,17.3991,19000.0
2013-04-29 13:40:00,17.86,17.87,17.85,17.87,16600.0,17.3991,17.4088,17.3893,17.4088,16600.0
2013-04-29 13:50:00,17.87,17.87,17.85,17.85,29000.0,17.4088,17.4088,17.3893,17.3893,29000.0
2013-04-29 14:00:00,17.86,17.86,17.83,17.84,43500.0,17.3991,17.3991,17.3698,17.3796,43500.0
2013-04-29 14:10:00,17.84,17.85,17.84,17.84,33400.0,17.3796,17.3893,17.3796,17.3796,33400.0
2013-04-29 14:20:00,17.85,17.85,17.84,17.84,25400.0,17.3893,17.3893,17.3796,17.3796,25400.0
2013-04-29 14:30:00,17.85,17.85,17.81,17.82,42000.0,17.3893,17.3893,17.3504,17.3601,42000.0
2013-04-29 14:40:00,17.82,17.83,17.81,17.81,45700.0,17.3601,17.3698,17.3504,17.3504,45700.0
2013-04-29 14:50:00,17.82,17.82,17.76,17.77,56900.0,17.3601,17.3601,17.3016,17.3114,56900.0
2013-04-29 15:00:00,17.77,17.78,17.71,17.71,41200.0,17.3114,17.3211,17.2529,17.2529,41200.0
2013-04-29 15:10:00,17.71,17.72,17.71,17.72,38100.0,17.2529,17.2627,17.2529,17.2627,38100.0
2013-04-29 15:20:00,17.71,17.76,17.71,17.75,83400.0,17.2529,17.3016,17.2529,17.2919,83400.0
2013-04-29 15:30:00,17.76,17.81,17.76,17.79,92300.0,17.3016,17.3504,17.3016,17.3309,92300.0
2013-04-29 15:40:00,17.79,17.79,17.74,17.75,151500.0,17.3309,17.3309,17.2822,17.2919,151500.0
2013-04-29 15:50:00,17.74,17.78,17.74,17.77,223300.0,17.2822,17.3211,17.2822,17.3114,223300.0
2013-04-30 09:30:00,17.77,17.79,17.56,17.61,124700.0,17.3114,17.3309,17.1068,17.1555,124700.0
2013-04-30 09:40:00,17.62,17.62,17.5,17.57,31500.0,17.1653,17.1653,17.0484,17.1165,31500.0
2013-04-30 09:50:00,17.56,17.57,17.36,17.38,53600.0,17.1068,17.1165,16.912,16.9315,53600.0
2013-04-30 10:00:00,17.39,17.47,17.36,17.41,77300.0,16.9412,17.0191,16.912,16.9607,77300.0
2013-04-30 10:10:00,17.41,17.52,17.41,17.5,189000.0,16.9607,17.0678,16.9607,17.0484,189000.0
2013-04-30 10:20:00,17.5,17.55,17.49,17.51,23200.0,17.0484,17.0971,17.0386,17.0581,23200.0
2013-04-30 10:30:00,17.52,17.59,17.5,17.58,21000.0,17.0678,17.136,17.0484,17.1263,21000.0
2013-04-30 10:40:00,17.58,17.61,17.57,17.61,23800.0,17.1263,17.1555,17.1165,17.1555,23800.0
2013-04-30 10:50:00,17.61,17.61,17.59,17.61,28200.0,17.1555,17.1555,17.136,17.1555,28200.0
2013-04-30 11:00:00,17.61,17.63,17.6,17.6,53300.0,17.1555,17.175,17.1458,17.1458,53300.0
2013-04-30 11:10:00,17.6,17.61,17.56,17.56,34900.0,17.1458,17.1555,17.1068,17.1068,34900.0
2013-04-30 11:20:00,17.56,17.61,17.56,17.61,20400.0,17.1068,17.1555,17.1068,17.1555,20400.0
2013-04-30 11:30:00,17.6,17.63,17.57,17.6,81300.0,17.1458,17.175,17.1165,17.1458,81300.0
2013-04-30 11:40:00,17.59,17.6,17.51,17.52,81000.0,17.136,17.1458,17.0581,17.0678,81000.0
2013-04-30 11:50:00,17.52,17.63,17.51,17.55,51600.0,17.0678,17.175,17.0581,17.0971,51600.0
2013-04-30 12:00:00,17.56,17.56,17.5,17.54,57500.0,17.1068,17.1068,17.0484,17.0873,57500.0
2013-04-30 12:10:00,17.54,17.55,17.51,17.52,22100.0,17.0873,17.0971,17.0581,17.0678,22100.0
2013-04-30 12:20:00,17.53,17.55,17.51,17.52,41300.0,17.0776,17.0971,17.0581,17.0678,41300.0
2013-04-30 12:30:00,17.51,17.53,17.51,17.52,24000.0,17.0581,17.0776,17.0581,17.0678,24000.0
2013-04-30 12:40:00,17.52,17.55,17.52,17.55,18200.0,17.0678,17.0971,17.0678,17.0971,18200.0
2013-04-30 12:50:00,17.55,17.58,17.55,17.57,19000.0,17.0971,17.1263,17.0971,17.1165,19000.0
2013-04-30 13:00:00,17.57,17.61,17.56,17.61,36800.0,17.1165,17.1555,17.1068,17.1555,36800.0
2013-04-30 13:10:00,17.6,17.61,17.59,17.6,13800.0,17.1458,17.1555,17.136,17.1458,13800.0
2013-04-30 13:20:00,17.61,17.61,17.59,17.6,25700.0,17.1555,17.1555,17.136,17.1458,25700.0
2013-04-30 13:30:00,17.61,17.62,17.58,17.6,33600.0,17.1555,17.1653,17.1263,17.1458,33600.0
2013-04-30 13:40:00,17.6,17.61,17.59,17.6,44900.0,17.1458,17.1555,17.136,17.1458,44900.0
2013-04-30 13:50:00,17.61,17.61,17.6,17.61,6500.0,17.1555,17.1555,17.1458,17.1555,6500.0
2013-04-30 14:00:00,17.61,17.61,17.56,17.56,44300.0,17.1555,17.1555,17.1068,17.1068,44300.0
2013-04-30 14:10:00,17.56,17.59,17.55,17.58,34100.0,17.1068,17.136,17.0971,17.1263,34100.0
2013-04-30 14:20:00,17.59,17.59,17.54,17.55,32700.0,17.136,17.136,17.0873,17.0971,32700.0
2013-04-30 14:30:00,17.55,17.57,17.53,17.57,58400.0,17.0971,17.1165,17.0776,17.1165,58400.0
2013-04-30 14:40:00,17.56,17.58,17.56,17.58,21300.0,17.1068,17.1263,17.1068,17.1263,21300.0
2013-04-30 14:50:00,17.57,17.57,17.55,17.57,46900.0,17.1165,17.1165,17.0971,17.1165,46900.0
2013-04-30 15:00:00,17.56,17.57,17.55,17.56,47100.0,17.1068,17.1165,17.0971,17.1068,47100.0
2013-04-30 15:10:00,17.55,17.56,17.55,17.55,27000.0,17.0971,17.1068,17.0971,17.0971,27000.0
2013-04-30 15:20:00,17.56,17.58,17.55,17.57,89000.0,17.1068,17.1263,17.0971,17.1165,89000.0
2013-04-30 15:30:00,17.57,17.62,17.56,17.62,60600.0,17.1165,17.1653,17.1068,17.1653,60600.0
2013-04-30 15:40:00,17.61,17.64,17.6,17.61,89700.0,17.1555,17.1847,17.1458,17.1555,89700.0
2013-04-30 15:50:00,17.6,17.63,17.6,17.61,234600.0,17.1458,17.175,17.1458,17.1555,234600.0
2013-05-01 09:30:00,17.59,17.65,17.43,17.43,51900.0,17.136,17.1945,16.9802,16.9802,51900.0
2013-05-01 09:40:00,17.43,17.55,17.43,17.46,75800.0,16.9802,17.0971,16.9802,17.0094,75800.0
2013-05-01 09:50:00,17.46,17.48,17.37,17.4,99000.0,17.0094,17.0289,16.9217,16.9509,99000.0
2013-05-01 10:00:00,17.39,17.4,17.26,17.31,77700.0,16.9412,16.9509,16.8145,16.8633,77700.0
2013-05-01 10:10:00,17.31,17.32,17.21,17.23,50300.0,16.8633,16.873,16.7658,16.7853,50300.0
2013-05-01 10:20:00,17.22,17.23,17.16,17.17,77900.0,16.7756,16.7853,16.7171,16.7269,77900.0
2013-05-01 10:30:00,17.17,17.23,17.16,17.23,153400.0,16.7269,16.7853,16.7171,16.7853,153400.0
2013-05-01 10:40:00,17.23,17.27,17.19,17.2,39600.0,16.7853,16.8243,16.7464,16.7561,39600.0
2013-05-01 10:50:00,17.21,17.32,17.21,17.31,47600.0,16.7658,16.873,16.7658,16.8633,47600.0
2013-05-01 11:00:00,17.32,17.37,17.28,17.3,98100.0,16.873,16.9217,16.834,16.8535,98100.0
2013-05-01 11:10:00,17.3,17.32,17.25,17.26,60700.0,16.8535,16.873,16.8048,16.8145,60700.0
2013-05-01 11:20:00,17.26,17.28,17.25,17.27,47300.0,16.8145,16.834,16.8048,16.8243,47300.0
2013-05-01 11:30:00,17.27,17.31,17.26,17.27,42900.0,16.8243,16.8633,16.8145,16.8243,42900.0
2013-05-01 11:40:00,17.27,17.29,17.21,17.23,113800.0,16.8243,16.8438,16.7658,16.7853,113800.0
2013-05-01 11:50:00,17.23,17.3,17.23,17.3,34000.0,16.7853,16.8535,16.7853,16.8535,34000.0
2013-05-01 12:00:00,17.3,17.31,17.28,17.29,50600.0,16.8535,16.8633,16.834,16.8438,50600.0
2013-05-01 12:10:00,17.3,17.3,17.27,17.3,25800.0,16.8535,16.8535,16.8243,16.8535,25800.0
2013-05-01 12:20:00,17.3,17.3,17.29,17.3,15700.0,16.8535,16.8535,16.8438,16.8535,15700.0
2013-05-01 12:30:00,17.3,17.31,17.29,17.3,27000.0,16.8535,16.8633,16.8438,16.8535,27000.0
2013-05-01 12:40:00,17.29,17.32,17.29,17.31,14800.0,16.8438,16.873,16.8438,16.8633,14800.0
2013-05-01 12:50:00,17.31,17.32,17.27,17.27,33100.0,16.8633,16.873,16.8243,16.8243,33100.0
2013-05-01 13:00:00,17.27,17.27,17.24,17.25,29900.0,16.8243,16.8243,16.7951,16.8048,29900.0
2013-05-01 13:10:00,17.24,17.27,17.24,17.26,31100.0,16.7951,16.8243,16.7951,16.8145,31100.0
2013-05-01 13:20:00,17.26,17.28,17.25,17.28,40200.0,16.8145,16.834,16.8048,16.834,40200.0
2013-05-01 13:30:00,17.28,17.28,17.26,17.27,43600.0,16.834,16.834,16.8145,16.8243,43600.0
2013-05-01 13:40:00,17.27,17.27,17.23,17.25,74100.0,16.8243,16.8243,16.7853,16.8048,74100.0
2013-05-01 13:50:00,17.25,17.26,17.25,17.26,41700.0,16.8048,16.8145,16.8048,16.8145,41700.0
2013-05-01 14:00:00,17.27,17.32,17.26,17.32,51200.0,16.8243,16.873,16.8145,16.873,51200.0
2013-05-01 14:10:00,17.32,17.32,17.27,17.29,82300.0,16.873,16.873,16.8243,16.8438,82300.0
2013-05-01 14:20:00,17.29,17.38,17.28,17.36,77700.0,16.8438,16.9315,16.834,16.912,77700.0
2013-05-01 14:30:00,17.37,17.37,17.27,17.29,72200.0,16.9217,16.9217,16.8243,16.8438,72200.0
2013-05-01 14:40:00,17.29,17.31,17.27,17.3,40300.0,16.8438,16.8633,16.8243,16.8535,40300.0
2013-05-01 14:50:00,17.3,17.35,17.3,17.34,20800.0,16.8535,16.9022,16.8535,16.8925,20800.0
2013-05-01 15:00:00,17.34,17.34,17.29,17.31,82200.0,16.8925,16.8925,16.8438,16.8633,82200.0
2013-05-01 15:10:00,17.32,17.32,17.28,17.32,32900.0,16.873,16.873,16.834,16.873,32900.0
2013-05-01 15:20:00,17.31,17.32,17.3,17.31,28300.0,16.8633,16.873,16.8535,16.8633,28300.0
2013-05-01 15:30:00,17.31,17.34,17.3,17.34,60400.0,16.8633,16.8925,16.8535,16.8925,60400.0
2013-05-01 15:40:00,17.33,17.34,17.3,17.32,92900.0,16.8827,16.8925,16.8535,16.873,92900.0
2013-05-01 15:50:00,17.31,17.32,17.29,17.3,168000.0,16.8633,16.873,16.8438,16.8535,168000.0
2013-05-02 09:30:00,17.39,17.45,17.32,17.42,71300.0,16.9412,16.9996,16.873,16.9704,71300.0
2013-05-02 09:40:00,17.42,17.44,17.3,17.39,31600.0,16.9704,16.9899,16.8535,16.9412,31600.0
2013-05-02 09:50:00,17.39,17.41,17.23,17.23,60300.0,16.9412,16.9607,16.7853,16.7853,60300.0
2013-05-02 10:00:00,17.24,17.28,17.24,17.25,36800.0,16.7951,16.834,16.7951,16.8048,36800.0
2013-05-02 10:10:00,17.25,17.27,17.24,17.24,47400.0,16.8048,16.8243,16.7951,16.7951,47400.0
2013-05-02 10:20:00,17.24,17.25,17.23,17.24,33400.0,16.7951,16.8048,16.7853,16.7951,33400.0
2013-05-02 10:30:00,17.24,17.24,17.22,17.22,19200.0,16.7951,16.7951,16.7756,16.7756,19200.0
2013-05-02 10:40:00,17.22,17.23,17.19,17.19,43300.0,16.7756,16.7853,16.7464,16.7464,43300.0
2013-05-02 10:50:00,17.19,17.27,17.15,17.25,100800.0,16.7464,16.8243,16.7074,16.8048,100800.0
2013-05-02 11:00:00,17.25,17.28,17.23,17.28,40700.0,16.8048,16.834,16.7853,16.834,40700.0
2013-05-02 11:10:00,17.29,17.3,17.24,17.24,63000.0,16.8438,16.8535,16.7951,16.7951,63000.0
2013-05-02 11:20:00,17.24,17.25,17.21,17.25,52400.0,16.7951,16.8048,16.7658,16.8048,52400.0
2013-05-02 11:30:00,17.26,17.26,17.21,17.21,47800.0,16.8145,16.8145,16.7658,16.7658,47800.0
2013-05-02 11:40:00,17.22,17.23,17.21,17.23,39100.0,16.7756,16.7853,16.7658,16.7853,39100.0
2013-05-02 11:50:00,17.22,17.27,17.22,17.25,35300.0,16.7756,16.8243,16.7756,16.8048,35300.0
2013-05-02 12:00:00,17.25,17.26,17.23,17.23,38400.0,16.8048,16.8145,16.7853,16.7853,38400.0
2013-05-02 12:10:00,17.24,17.24,17.23,17.23,17000.0,16.7951,16.7951,16.7853,16.7853,17000.0
2013-05-02 12:20:00,17.24,17.26,17.22,17.26,61100.0,16.7951,16.8145,16.7756,16.8145,61100.0
2013-05-02 12:30:00,17.26,17.28,17.25,17.28,42800.0,16.8145,16.834,16.8048,16.834,42800.0
2013-05-02 12:40:00,17.28,17.32,17.27,17.32,30300.0,16.834,16.873,16.8243,16.873,30300.0
2013-05-02 12:50:00,17.32,17.42,17.31,17.42,72100.0,16.873,16.9704,16.8633,16.9704,72100.0
2013-05-02 13:00:00,17.43,17.44,17.41,17.42,52800.0,16.9802,16.9899,16.9607,16.9704,52800.0
2013-05-02 13:10:00,17.42,17.42,17.35,17.37,41900.0,16.9704,16.9704,16.9022,16.9217,41900.0
2013-05-02 13:20:00,17.37,17.4,17.36,17.4,44700.0,16.9217,16.9509,16.912,16.9509,44700.0
2013-05-02 13:30:00,17.4,17.4,17.39,17.4,12200.0,16.9509,16.9509,16.9412,16.9509,12200.0
2013-05-02 13:40:00,17.4,17.4,17.37,17.39,38300.0,16.9509,16.9509,16.9217,16.9412,38300.0
2013-05-02 13:50:00,17.38,17.39,17.38,17.38,13000.0,16.9315,16.9412,16.9315,16.9315,13000.0
2013-05-02 14:00:00,17.38,17.39,17.38,17.39,8100.0,16.9315,16.9412,16.9315,16.9412,8100.0
2013-05-02 14:10:00,17.38,17.41,17.37,17.41,56900.0,16.9315,16.9607,16.9217,16.9607,56900.0
2013-05-02 14:20:00,17.41,17.45,17.41,17.45,21500.0,16.9607,16.9996,16.9607,16.9996,21500.0
2013-05-02 14:30:00,17.45,17.49,17.44,17.49,42900.0,16.9996,17.0386,16.9899,17.0386,42900.0
2013-05-02 14:40:00,17.49,17.49,17.48,17.49,13700.0,17.0386,17.0386,17.0289,17.0386,13700.0
2013-05-02 14:50:00,17.48,17.53,17.48,17.49,93400.0,17.0289,17.0776,17.0289,17.0386,93400.0
2013-05-02 15:00:00,17.49,17.49,17.46,17.47,44900.0,17.0386,17.0386,17.0094,17.0191,44900.0
2013-05-02 15:10:00,17.47,17.48,17.47,17.48,30300.0,17.0191,17.0289,17.0191,17.0289,30300.0
2013-05-02 15:20:00,17.48,17.5,17.46,17.46,118800.0,17.0289,17.0484,17.0094,17.0094,118800.0
2013-05-02 15:30:00,17.46,17.51,17.46,17.51,81900.0,17.0094,17.0581,17.0094,17.0581,81900.0
2013-05-02 15:40:00,17.51,17.51,17.5,17.51,54900.0,17.0581,17.0581,17.0484,17.0581,54900.0
2013-05-02 15:50:00,17.51,17.54,17.5,17.53,440400.0,17.0581,17.0873,17.0484,17.0776,440400.0
2013-05-03 09:30:00,17.69,17.92,17.68,17.92,60800.0,17.2335,17.4575,17.2237,17.4575,60800.0
2013-05-03 09:40:00,17.92,17.98,17.84,17.93,81500.0,17.4575,17.516,17.3796,17.4673,81500.0
2013-05-03 09:50:00,17.92,17.95,17.87,17.92,125800.0,17.4575,17.4867,17.4088,17.4575,125800.0
2013-05-03 10:00:00,17.92,18.03,17.89,18.03,227800.0,17.4575,17.5647,17.4283,17.5647,227800.0
2013-05-03 10:10:00,18.02,18.03,17.97,18.0,390000.0,17.5549,17.5647,17.5062,17.5354,390000.0
2013-05-03 10:20:00,18.01,18.03,17.97,18.0,329100.0,17.5452,17.5647,17.5062,17.5354,329100.0
2013-05-03 10:30:00,18.0,18.01,17.98,17.99,144100.0,17.5354,17.5452,17.516,17.5257,144100.0
2013-05-03 10:40:00,18.0,18.01,17.98,18.0,173300.0,17.5354,17.5452,17.516,17.5354,173300.0
2013-05-03 10:50:00,18.01,18.01,17.99,17.99,81800.0,17.5452,17.5452,17.5257,17.5257,81800.0
2013-05-03 11:00:00,18.0,18.0,17.99,18.0,57100.0,17.5354,17.5354,17.5257,17.5354,57100.0
2013-05-03 11:10:00,18.0,18.06,17.99,18.05,114500.0,17.5354,17.5939,17.5257,17.5842,114500.0
2013-05-03 11:20:00,18.05,18.06,18.03,18.04,112100.0,17.5842,17.5939,17.5647,17.5744,112100.0
2013-05-03 11:30:00,18.04,18.06,18.04,18.05,51100.0,17.5744,17.5939,17.5744,17.5842,51100.0
2013-05-03 11:40:00,18.05,18.06,18.04,18.05,60600.0,17.5842,17.5939,17.5744,17.5842,60600.0
2013-05-03 11:50:00,18.04,18.07,18.04,18.06,31200.0,17.5744,17.6036,17.5744,17.5939,31200.0
2013-05-03 12:00:00,18.07,18.1,18.07,18.1,76600.0,17.6036,17.6329,17.6036,17.6329,76600.0
2013-05-03 12:10:00,18.1,18.13,18.07,18.08,110000.0,17.6329,17.6621,17.6036,17.6134,110000.0
2013-05-03 12:20:00,18.08,18.09,18.03,18.03,78400.0,17.6134,17.6231,17.5647,17.5647,78400.0
2013-05-03 12:30:00,18.04,18.04,17.98,18.01,57400.0,17.5744,17.5744,17.516,17.5452,57400.0
2013-05-03 12:40:00,18.0,18.01,17.99,18.0,153800.0,17.5354,17.5452,17.5257,17.5354,153800.0
2013-05-03 12:50:00,17.99,18.02,17.99,18.02,22800.0,17.5257,17.5549,17.5257,17.5549,22800.0
2013-05-03 13:00:00,18.02,18.06,18.0,18.02,127900.0,17.5549,17.5939,17.5354,17.5549,127900.0
2013-05-03 13:10:00,18.02,18.05,18.01,18.04,57300.0,17.5549,17.5842,17.5452,17.5744,57300.0
2013-05-03 13:20:00,18.05,18.05,17.93,17.99,142700.0,17.5842,17.5842,17.4673,17.5257,142700.0
2013-05-03 13:30:00,17.99,18.03,17.98,18.01,141900.0,17.5257,17.5647,17.516,17.5452,141900.0
2013-05-03 13:40:00,18.01,18.01,18.0,18.0,904200.0,17.5452,17.5452,17.5354,17.5354,904200.0
2013-05-03 13:50:00,18.01,18.01,18.0,18.01,81400.0,17.5452,17.5452,17.5354,17.5452,81400.0
2013-05-03 14:00:00,18.01,18.01,17.97,18.0,84500.0,17.5452,17.5452,17.5062,17.5354,84500.0
2013-05-03 14:10:00,18.0,18.09,17.99,18.09,119000.0,17.5354,17.6231,17.5257,17.6231,119000.0
2013-05-03 14:20:00,18.08,18.09,17.98,18.01,126700.0,17.6134,17.6231,17.516,17.5452,126700.0
2013-05-03 14:30:00,18.01,18.01,17.99,17.99,51200.0,17.5452,17.5452,17.5257,17.5257,51200.0
2013-05-03 14:40:00,17.99,18.0,17.99,18.0,20900.0,17.5257,17.5354,17.5257,17.5354,20900.0
2013-05-03 14:50:00,18.0,18.0,17.96,17.98,62500.0,17.5354,17.5354,17.4965,17.516,62500.0
2013-05-03 15:00:00,17.98,17.99,17.97,17.98,29900.0,17.516,17.5257,17.5062,17.516,29900.0
2013-05-03 15:10:00,17.98,18.0,17.98,17.99,41400.0,17.516,17.5354,17.516,17.5257,41400.0
2013-05-03 15:20:00,18.0,18.0,17.95,17.95,94000.0,17.5354,17.5354,17.4867,17.4867,94000.0
2013-05-03 15:30:00,17.96,17.96,17.92,17.94,108300.0,17.4965,17.4965,17.4575,17.477,108300.0
2013-05-03 15:40:00,17.95,17.95,17.89,17.92,260500.0,17.4867,17.4867,17.4283,17.4575,260500.0
2013-05-03 15:50:00,17.92,17.96,17.9,17.96,418800.0,17.4575,17.4965,17.438,17.4965,418800.0
2013-05-06 09:30:00,17.67,17.96,17.62,17.94,172700.0,17.214,17.4965,17.1653,17.477,172700.0
2013-05-06 09:40:00,17.93,18.0,17.93,17.98,74800.0,17.4673,17.5354,17.4673,17.516,74800.0
2013-05-06 09:50:00,17.98,18.04,17.96,18.04,91800.0,17.516,17.5744,17.4965,17.5744,91800.0
2013-05-06 10:00:00,18.03,18.04,17.93,17.94,151400.0,17.5647,17.5744,17.4673,17.477,151400.0
2013-05-06 10:10:00,17.94,17.96,17.88,17.94,116600.0,17.477,17.4965,17.4185,17.477,116600.0
2013-05-06 10:20:00,17.94,18.01,17.94,18.01,66300.0,17.477,17.5452,17.477,17.5452,66300.0
2013-05-06 10:30:00,18.0,18.06,17.99,18.05,120800.0,17.5354,17.5939,17.5257,17.5842,120800.0
2013-05-06 10:40:00,18.05,18.08,18.04,18.07,130100.0,17.5842,17.6134,17.5744,17.6036,130100.0
2013-05-06 10:50:00,18.07,18.09,18.05,18.05,226500.0,17.6036,17.6231,17.5842,17.5842,226500.0
2013-05-06 11:00:00,18.05,18.19,18.05,18.19,135300.0,17.5842,17.7205,17.5842,17.7205,135300.0
2013-05-06 11:10:00,18.18,18.22,18.15,18.15,102800.0,17.7108,17.7498,17.6816,17.6816,102800.0
2013-05-06 11:20:00,18.16,18.16,18.11,18.14,93000.0,17.6913,17.6913,17.6426,17.6718,93000.0
2013-05-06 11:30:00,18.13,18.14,18.08,18.1,48600.0,17.6621,17.6718,17.6134,17.6329,48600.0
2013-05-06 11:40:00,18.09,18.2,18.09,18.2,52900.0,17.6231,17.7303,17.6231,17.7303,52900.0
2013-05-06 11:50:00,18.2,18.2,18.1,18.18,118800.0,17.7303,17.7303,17.6329,17.7108,118800.0
2013-05-06 12:00:00,18.19,18.2,18.15,18.19,38700.0,17.7205,17.7303,17.6816,17.7205,38700.0
2013-05-06 12:10:00,18.18,18.19,18.15,18.16,34600.0,17.7108,17.7205,17.6816,17.6913,34600.0
2013-05-06 12:20:00,18.16,18.18,18.13,18.16,100700.0,17.6913,17.7108,17.6621,17.6913,100700.0
2013-05-06 12:30:00,18.16,18.21,18.15,18.21,13500.0,17.6913,17.74,17.6816,17.74,13500.0
2013-05-06 12:40:00,18.21,18.24,18.2,18.24,25000.0,17.74,17.7693,17.7303,17.7693,25000.0
2013-05-06 12:50:00,18.25,18.25,18.2,18.21,148600.0,17.779,17.779,17.7303,17.74,148600.0
2013-05-06 13:00:00,18.21,18.22,18.16,18.16,16200.0,17.74,17.7498,17.6913,17.6913,16200.0
2013-05-06 13:10:00,18.16,18.2,18.16,18.16,47100.0,17.6913,17.7303,17.6913,17.6913,47100.0
2013-05-06 13:20:00,18.17,18.17,18.12,18.12,88000.0,17.7011,17.7011,17.6524,17.6524,88000.0
2013-05-06 13:30:00,18.12,18.16,18.12,18.14,75800.0,17.6524,17.6913,17.6524,17.6718,75800.0
2013-05-06 13:40:00,18.13,18.16,18.12,18.16,110500.0,17.6621,17.6913,17.6524,17.6913,110500.0
2013-05-06 13:50:00,18.16,18.18,18.16,18.17,56400.0,17.6913,17.7108,17.6913,17.7011,56400.0
2013-05-06 14:00:00,18.17,18.18,18.16,18.18,25100.0,17.7011,17.7108,17.6913,17.7108,25100.0
2013-05-06 14:10:00,18.17,18.19,18.14,18.15,174800.0,17.7011,17.7205,17.6718,17.6816,174800.0
2013-05-06 14:20:00,18.15,18.18,18.14,18.15,101700.0,17.6816,17.7108,17.6718,17.6816,101700.0
2013-05-06 14:30:00,18.15,18.17,18.14,18.17,40100.0,17.6816,17.7011,17.6718,17.7011,40100.0
2013-05-06 14:40:00,18.17,18.19,18.17,18.18,41000.0,17.7011,17.7205,17.7011,17.7108,41000.0
2013-05-06 14:50:00,18.17,18.2,18.17,18.2,45900.0,17.7011,17.7303,17.7011,17.7303,45900.0
2013-05-06 15:00:00,18.2,18.28,18.2,18.28,153000.0,17.7303,17.8082,17.7303,17.8082,153000.0
2013-05-06 15:10:00,18.28,18.3,18.24,18.27,268300.0,17.8082,17.8277,17.7693,17.7985,268300.0
2013-05-06 15:20:00,18.28,18.28,18.22,18.25,101200.0,17.8082,17.8082,17.7498,17.779,101200.0
2013-05-06 15:30:00,18.25,18.25,18.24,18.25,116600.0,17.779,17.779,17.7693,17.779,116600.0
2013-05-06 15:40:00,18.25,18.29,18.24,18.29,131000.0,17.779,17.818,17.7693,17.818,131000.0
2013-05-06 15:50:00,18.29,18.31,18.25,18.3,393200.0,17.818,17.8374,17.779,17.8277,393200.0
2013-05-07 09:30:00,18.8,18.85,18.54,18.68,347600.0,18.3148,18.3635,18.0615,18.1979,347600.0
2013-05-07 09:40:00,18.68,18.77,18.58,18.58,283400.0,18.1979,18.2856,18.1005,18.1005,283400.0
2013-05-07 09:50:00,18.59,18.65,18.5,18.56,94100.0,18.1102,18.1687,18.0225,18.081,94100.0
2013-05-07 10:00:00,18.56,18.59,18.5,18.57,212100.0,18.081,18.1102,18.0225,18.0907,212100.0
2013-05-07 10:10:00,18.57,18.57,18.36,18.36,189900.0,18.0907,18.0907,17.8862,17.8862,189900.0
2013-05-07 10:20:00,18.36,18.44,18.35,18.37,140300.0,17.8862,17.9641,17.8764,17.8959,140300.0
2013-05-07 10:30:00,18.37,18.38,18.29,18.33,199300.0,17.8959,17.9056,17.818,17.8569,199300.0
2013-05-07 10:40:00,18.33,18.33,18.23,18.3,99400.0,17.8569,17.8569,17.7595,17.8277,99400.0
2013-05-07 10:50:00,18.3,18.33,18.24,18.25,97200.0,17.8277,17.8569,17.7693,17.779,97200.0
2013-05-07 11:00:00,18.25,18.27,18.16,18.18,249400.0,17.779,17.7985,17.6913,17.7108,249400.0
2013-05-07 11:10:00,18.19,18.33,18.18,18.28,116200.0,17.7205,17.8569,17.7108,17.8082,116200.0
2013-05-07 11:20:00,18.28,18.29,18.14,18.14,71100.0,17.8082,17.818,17.6718,17.6718,71100.0
2013-05-07 11:30:00,18.14,18.23,18.13,18.22,105900.0,17.6718,17.7595,17.6621,17.7498,105900.0
2013-05-07 11:40:00,18.21,18.24,18.19,18.2,55600.0,17.74,17.7693,17.7205,17.7303,55600.0
2013-05-07 11:50:00,18.2,18.2,18.15,18.16,62200.0,17.7303,17.7303,17.6816,17.6913,62200.0
2013-05-07 12:00:00,18.15,18.16,18.13,18.13,84600.0,17.6816,17.6913,17.6621,17.6621,84600.0
2013-05-07 12:10:00,18.13,18.14,18.05,18.08,112500.0,17.6621,17.6718,17.5842,17.6134,112500.0
2013-05-07 12:20:00,18.08,18.16,18.08,18.16,53400.0,17.6134,17.6913,17.6134,17.6913,53400.0
2013-05-07 12:30:00,18.16,18.16,18.06,18.11,115800.0,17.6913,17.6913,17.5939,17.6426,115800.0
2013-05-07 12:40:00,18.08,18.2,18.08,18.2,179200.0,17.6134,17.7303,17.6134,17.7303,179200.0
2013-05-07 12:50:00,18.2,18.2,18.14,18.15,262000.0,17.7303,17.7303,17.6718,17.6816,262000.0
2013-05-07 13:00:00,18.15,18.18,18.09,18.1,146800.0,17.6816,17.7108,17.6231,17.6329,146800.0
2013-05-07 13:10:00,18.1,18.16,18.09,18.15,154700.0,17.6329,17.6913,17.6231,17.6816,154700.0
2013-05-07 13:20:00,18.15,18.24,18.13,18.23,137100.0,17.6816,17.7693,17.6621,17.7595,137100.0
2013-05-07 13:30:00,18.23,18.32,18.2,18.3,183700.0,17.7595,17.8472,17.7303,17.8277,183700.0
2013-05-07 13:40:00,18.3,18.3,18.2,18.21,118800.0,17.8277,17.8277,17.7303,17.74,118800.0
2013-05-07 13:50:00,18.21,18.28,18.2,18.27,79000.0,17.74,17.8082,17.7303,17.7985,79000.0
2013-05-07 14:00:00,18.26,18.32,18.25,18.32,94700.0,17.7887,17.8472,17.779,17.8472,94700.0
2013-05-07 14:10:00,18.32,18.37,18.31,18.32,163400.0,17.8472,17.8959,17.8374,17.8472,163400.0
2013-05-07 14:20:00,18.32,18.33,18.24,18.25,91600.0,17.8472,17.8569,17.7693,17.779,91600.0
2013-05-07 14:30:00,18.25,18.33,18.25,18.3,143400.0,17.779,17.8569,17.779,17.8277,143400.0
2013-05-07 14:40:00,18.31,18.32,18.24,18.24,81000.0,17.8374,17.8472,17.7693,17.7693,81000.0
2013-05-07 14:50:00,18.24,18.32,18.22,18.3,172100.0,17.7693,17.8472,17.7498,17.8277,172100.0
2013-05-07 15:00:00,18.3,18.32,18.25,18.3,136000.0,17.8277,17.8472,17.779,17.8277,136000.0
2013-05-07 15:10:00,18.3,18.35,18.25,18.29,238800.0,17.8277,17.8764,17.779,17.818,238800.0
2013-05-07 15:20:00,18.3,18.36,18.29,18.3,273700.0,17.8277,17.8862,17.818,17.8277,273700.0
2013-05-07 15:30:00,18.29,18.32,18.25,18.31,306600.0,17.818,17.8472,17.779,17.8374,306600.0
2013-05-07 15:40:00,18.3,18.35,18.22,18.34,434800.0,17.8277,17.8764,17.7498,17.8667,434800.0
2013-05-07 15:50:00,18.34,18.41,18.31,18.41,463700.0,17.8667,17.9349,17.8374,17.9349,463700.0
2013-05-08 09:30:00,19.8,21.3,19.8,20.96,2871100.0,19.289,20.7503,19.289,20.4191,2871100.0
2013-05-08 09:40:00,20.99,20.99,20.41,20.55,1835500.0,20.4483,20.4483,19.8833,20.0196,1835500.0
2013-05-08 09:50:00,20.55,20.88,20.55,20.88,958300.0,20.0196,20.3411,20.0196,20.3411,958300.0
2013-05-08 10:00:00,20.88,21.16,20.81,21.1,956500.0,20.3411,20.6139,20.2729,20.5554,956500.0
2013-05-08 10:10:00,21.1,21.24,20.84,20.87,1084400.0,20.5554,20.6918,20.3022,20.3314,1084400.0
2013-05-08 10:20:00,20.87,21.01,20.79,21.0,691300.0,20.3314,20.4678,20.2534,20.458,691300.0
2013-05-08 10:30:00,21.0,21.01,20.94,20.97,382000.0,20.458,20.4678,20.3996,20.4288,382000.0
2013-05-08 10:40:00,20.97,21.25,20.96,21.16,1001500.0,20.4288,20.7016,20.4191,20.6139,1001500.0
2013-05-08 10:50:00,21.17,21.23,21.07,21.15,342800.0,20.6236,20.6821,20.5262,20.6042,342800.0
2013-05-08 11:00:00,21.15,21.29,21.14,21.24,557300.0,20.6042,20.7405,20.5944,20.6918,557300.0
2013-05-08 11:10:00,21.23,21.45,21.23,21.29,466400.0,20.6821,20.8964,20.6821,20.7405,466400.0
2013-05-08 11:20:00,21.3,21.3,21.03,21.23,595900.0,20.7503,20.7503,20.4873,20.6821,595900.0
2013-05-08 11:30:00,21.23,21.29,21.0,21.07,643100.0,20.6821,20.7405,20.458,20.5262,643100.0
2013-05-08 11:40:00,21.07,21.15,20.88,21.15,374800.0,20.5262,20.6042,20.3411,20.6042,374800.0
2013-05-08 11:50:00,21.15,21.23,21.13,21.2,205300.0,20.6042,20.6821,20.5847,20.6529,205300.0
2013-05-08 12:00:00,21.19,21.24,21.1,21.23,310400.0,20.6431,20.6918,20.5554,20.6821,310400.0
2013-05-08 12:10:00,21.24,21.31,21.19,21.3,326500.0,20.6918,20.76,20.6431,20.7503,326500.0
2013-05-08 12:20:00,21.3,21.31,21.21,21.25,194200.0,20.7503,20.76,20.6626,20.7016,194200.0
2013-05-08 12:30:00,21.24,21.3,21.23,21.3,247200.0,20.6918,20.7503,20.6821,20.7503,247200.0
2013-05-08 12:40:00,21.29,21.33,21.25,21.33,143000.0,20.7405,20.7795,20.7016,20.7795,143000.0
2013-05-08 12:50:00,21.33,21.35,21.24,21.25,222400.0,20.7795,20.799,20.6918,20.7016,222400.0
2013-05-08 13:00:00,21.26,21.27,21.23,21.25,200300.0,20.7113,20.7211,20.6821,20.7016,200300.0
2013-05-08 13:10:00,21.25,21.3,21.25,21.3,134100.0,20.7016,20.7503,20.7016,20.7503,134100.0
2013-05-08 13:20:00,21.29,21.3,21.12,21.19,240400.0,20.7405,20.7503,20.5749,20.6431,240400.0
2013-05-08 13:30:00,21.19,21.3,21.15,21.23,240200.0,20.6431,20.7503,20.6042,20.6821,240200.0
2013-05-08 13:40:00,21.23,21.25,21.11,21.11,221800.0,20.6821,20.7016,20.5652,20.5652,221800.0
2013-05-08 13:50:00,21.11,21.18,21.08,21.12,151500.0,20.5652,20.6334,20.536,20.5749,151500.0
2013-05-08 14:00:00,21.12,21.16,20.93,20.96,259000.0,20.5749,20.6139,20.3898,20.4191,259000.0
2013-05-08 14:10:00,20.95,21.03,20.95,20.96,132900.0,20.4093,20.4873,20.4093,20.4191,132900.0
2013-05-08 14:20:00,20.97,21.1,20.96,21.08,110300.0,20.4288,20.5554,20.4191,20.536,110300.0
2013-05-08 14:30:00,21.07,21.1,21.03,21.05,211400.0,20.5262,20.5554,20.4873,20.5067,211400.0
2013-05-08 14:40:00,21.04,21.15,21.04,21.15,197100.0,20.497,20.6042,20.497,20.6042,197100.0
2013-05-08 14:50:00,21.15,21.17,21.04,21.16,148100.0,20.6042,20.6236,20.497,20.6139,148100.0
2013-05-08 15:00:00,21.16,21.18,21.12,21.17,320500.0,20.6139,20.6334,20.5749,20.6236,320500.0
2013-05-08 15:10:00,21.16,21.23,21.11,21.23,282000.0,20.6139,20.6821,20.5652,20.6821,282000.0
2013-05-08 15:20:00,21.23,21.42,21.22,21.39,543100.0,20.6821,20.8672,20.6723,20.838,543100.0
2013-05-08 15:30:00,21.41,21.64,21.32,21.62,874700.0,20.8574,21.0815,20.7698,21.062,874700.0
2013-05-08 15:40:00,21.62,21.68,21.5,21.55,739300.0,21.062,21.1205,20.9451,20.9938,739300.0
2013-05-08 15:50:00,21.55,21.62,21.5,21.55,1053000.0,20.9938,21.062,20.9451,20.9938,1053000.0
2013-05-09 09:30:00,21.09,21.49,20.95,21.49,628300.0,20.5457,20.9354,20.4093,20.9354,628300.0
2013-05-09 09:40:00,21.47,21.58,21.38,21.51,451500.0,20.9159,21.0231,20.8282,20.9549,451500.0
2013-05-09 09:50:00,21.51,21.56,21.32,21.42,300800.0,20.9549,21.0036,20.7698,20.8672,300800.0
2013-05-09 10:00:00,21.42,21.47,21.26,21.3,314500.0,20.8672,20.9159,20.7113,20.7503,314500.0
2013-05-09 10:10:00,21.3,21.42,21.3,21.38,235300.0,20.7503,20.8672,20.7503,20.8282,235300.0
2013-05-09 10:20:00,21.37,21.46,21.37,21.45,244100.0,20.8185,20.9062,20.8185,20.8964,244100.0
2013-05-09 10:30:00,21.45,21.6,21.44,21.55,308700.0,20.8964,21.0425,20.8867,20.9938,308700.0
2013-05-09 10:40:00,21.55,21.88,21.55,21.84,371300.0,20.9938,21.3153,20.9938,21.2763,371300.0
2013-05-09 10:50:00,21.85,21.85,21.58,21.63,348100.0,21.2861,21.2861,21.0231,21.0718,348100.0
2013-05-09 11:00:00,21.62,21.79,21.6,21.78,468000.0,21.062,21.2276,21.0425,21.2179,468000.0
2013-05-09 11:10:00,21.79,21.81,21.68,21.68,277700.0,21.2276,21.2471,21.1205,21.1205,277700.0
2013-05-09 11:20:00,21.69,21.76,21.58,21.6,220900.0,21.1302,21.1984,21.0231,21.0425,220900.0
2013-05-09 11:30:00,21.6,21.61,21.49,21.51,120500.0,21.0425,21.0523,20.9354,20.9549,120500.0
2013-05-09 11:40:00,21.51,21.58,21.49,21.5,101000.0,20.9549,21.0231,20.9354,20.9451,101000.0
2013-05-09 11:50:00,21.5,21.52,21.43,21.43,184500.0,20.9451,20.9646,20.8769,20.8769,184500.0
2013-05-09 12:00:00,21.44,21.46,21.26,21.27,298100.0,20.8867,20.9062,20.7113,20.7211,298100.0
2013-05-09 12:10:00,21.27,21.29,21.23,21.25,151900.0,20.7211,20.7405,20.6821,20.7016,151900.0
2013-05-09 12:20:00,21.25,21.3,21.25,21.27,144200.0,20.7016,20.7503,20.7016,20.7211,144200.0
2013-05-09 12:30:00,21.26,21.3,21.25,21.28,131000.0,20.7113,20.7503,20.7016,20.7308,131000.0
2013-05-09 12:40:00,21.28,21.3,21.27,21.29,114600.0,20.7308,20.7503,20.7211,20.7405,114600.0
2013-05-09 12:50:00,21.29,21.3,21.21,21.3,264300.0,20.7405,20.7503,20.6626,20.7503,264300.0
2013-05-09 13:00:00,21.3,21.53,21.29,21.47,364200.0,20.7503,20.9743,20.7405,20.9159,364200.0
2013-05-09 13:10:00,21.47,21.6,21.46,21.48,144000.0,20.9159,21.0425,20.9062,20.9256,144000.0
2013-05-09 13:20:00,21.49,21.49,21.41,21.44,91700.0,20.9354,20.9354,20.8574,20.8867,91700.0
2013-05-09 13:30:00,21.44,21.5,21.44,21.48,105700.0,20.8867,20.9451,20.8867,20.9256,105700.0
2013-05-09 13:40:00,21.47,21.55,21.47,21.55,54800.0,20.9159,20.9938,20.9159,20.9938,54800.0
2013-05-09 13:50:00,21.55,21.58,21.54,21.56,76700.0,20.9938,21.0231,20.9841,21.0036,76700.0
2013-05-09 14:00:00,21.57,21.61,21.57,21.6,52800.0,21.0133,21.0523,21.0133,21.0425,52800.0
2013-05-09 14:10:00,21.59,21.6,21.56,21.6,87200.0,21.0328,21.0425,21.0036,21.0425,87200.0
2013-05-09 14:20:00,21.59,21.63,21.56,21.57,148500.0,21.0328,21.0718,21.0036,21.0133,148500.0
2013-05-09 14:30:00,21.57,21.62,21.54,21.6,182300.0,21.0133,21.062,20.9841,21.0425,182300.0
2013-05-09 14:40:00,21.6,21.6,21.5,21.51,90200.0,21.0425,21.0425,20.9451,20.9549,90200.0
2013-05-09 14:50:00,21.51,21.61,21.48,21.51,217700.0,20.9549,21.0523,20.9256,20.9549,217700.0
2013-05-09 15:00:00,21.51,21.53,21.46,21.46,160500.0,20.9549,20.9743,20.9062,20.9062,160500.0
2013-05-09 15:10:00,21.47,21.49,21.41,21.48,171600.0,20.9159,20.9354,20.8574,20.9256,171600.0
2013-05-09 15:20:00,21.47,21.52,21.47,21.48,142900.0,20.9159,20.9646,20.9159,20.9256,142900.0
2013-05-09 15:30:00,21.48,21.59,21.48,21.55,242600.0,20.9256,21.0328,20.9256,20.9938,242600.0
2013-05-09 15:40:00,21.56,21.59,21.51,21.59,319000.0,21.0036,21.0328,20.9549,21.0328,319000.0
2013-05-09 15:50:00,21.58,21.65,21.55,21.65,731300.0,21.0231,21.0912,20.9938,21.0912,731300.0
2013-05-10 09:30:00,21.53,21.62,21.45,21.53,346900.0,20.9743,21.062,20.8964,20.9743,346900.0
2013-05-10 09:40:00,21.53,21.76,21.49,21.76,202600.0,20.9743,21.1984,20.9354,21.1984,202600.0
2013-05-10 09:50:00,21.76,22.0,21.75,21.98,256600.0,21.1984,21.4322,21.1887,21.4127,256600.0
2013-05-10 10:00:00,21.98,22.21,21.97,22.16,473700.0,21.4127,21.6368,21.403,21.5881,473700.0
2013-05-10 10:10:00,22.16,22.28,22.16,22.26,333900.0,21.5881,21.705,21.5881,21.6855,333900.0
2013-05-10 10:20:00,22.26,22.33,22.2,22.32,140700.0,21.6855,21.7537,21.6271,21.744,140700.0
2013-05-10 10:30:00,22.32,22.32,22.14,22.14,277800.0,21.744,21.744,21.5686,21.5686,277800.0
2013-05-10 10:40:00,22.14,22.18,22.01,22.03,137700.0,21.5686,21.6076,21.442,21.4614,137700.0
2013-05-10 10:50:00,22.03,22.07,21.92,22.03,193200.0,21.4614,21.5004,21.3543,21.4614,193200.0
2013-05-10 11:00:00,22.03,22.03,21.93,22.02,151900.0,21.4614,21.4614,21.364,21.4517,151900.0
2013-05-10 11:10:00,22.01,22.09,21.99,22.05,184200.0,21.442,21.5199,21.4225,21.4809,184200.0
2013-05-10 11:20:00,22.04,22.13,21.99,22.09,246200.0,21.4712,21.5589,21.4225,21.5199,246200.0
2013-05-10 11:30:00,22.09,22.13,22.03,22.03,178800.0,21.5199,21.5589,21.4614,21.4614,178800.0
2013-05-10 11:40:00,22.02,22.07,22.0,22.02,133600.0,21.4517,21.5004,21.4322,21.4517,133600.0
2013-05-10 11:50:00,22.02,22.08,22.01,22.06,193600.0,21.4517,21.5102,21.442,21.4907,193600.0
2013-05-10 12:00:00,22.06,22.07,21.92,21.94,311400.0,21.4907,21.5004,21.3543,21.3738,311400.0
2013-05-10 12:10:00,21.94,22.05,21.94,21.97,128700.0,21.3738,21.4809,21.3738,21.403,128700.0
2013-05-10 12:20:00,21.97,22.05,21.96,22.02,190700.0,21.403,21.4809,21.3932,21.4517,190700.0
2013-05-10 12:30:00,22.01,22.04,21.99,22.03,194700.0,21.442,21.4712,21.4225,21.4614,194700.0
2013-05-10 12:40:00,22.03,22.04,21.99,22.0,112400.0,21.4614,21.4712,21.4225,21.4322,112400.0
2013-05-10 12:50:00,22.0,22.02,22.0,22.0,48900.0,21.4322,21.4517,21.4322,21.4322,48900.0
2013-05-10 13:00:00,22.0,22.05,22.0,22.03,72000.0,21.4322,21.4809,21.4322,21.4614,72000.0
2013-05-10 13:10:00,22.02,22.04,21.99,22.0,81100.0,21.4517,21.4712,21.4225,21.4322,81100.0
2013-05-10 13:20:00,22.0,22.16,21.94,22.16,245500.0,21.4322,21.5881,21.3738,21.5881,245500.0
2013-05-10 13:30:00,22.16,22.22,22.15,22.19,171400.0,21.5881,21.6465,21.5783,21.6173,171400.0
2013-05-10 13:40:00,22.19,22.22,22.13,22.16,46700.0,21.6173,21.6465,21.5589,21.5881,46700.0
2013-05-10 13:50:00,22.15,22.22,22.15,22.21,73900.0,21.5783,21.6465,21.5783,21.6368,73900.0
2013-05-10 14:00:00,22.2,22.39,22.2,22.38,125300.0,21.6271,21.8122,21.6271,21.8024,125300.0
2013-05-10 14:10:00,22.38,22.38,22.33,22.34,111500.0,21.8024,21.8024,21.7537,21.7634,111500.0
2013-05-10 14:20:00,22.35,22.57,22.34,22.49,370600.0,21.7732,21.9875,21.7634,21.9096,370600.0
2013-05-10 14:30:00,22.5,22.5,22.32,22.34,123100.0,21.9193,21.9193,21.744,21.7634,123100.0
2013-05-10 14:40:00,22.33,22.41,22.3,22.37,215000.0,21.7537,21.8316,21.7245,21.7927,215000.0
2013-05-10 14:50:00,22.36,22.37,22.3,22.31,101000.0,21.7829,21.7927,21.7245,21.7342,101000.0
2013-05-10 15:00:00,22.3,22.31,22.21,22.26,220700.0,21.7245,21.7342,21.6368,21.6855,220700.0
2013-05-10 15:10:00,22.26,22.35,22.25,22.34,266300.0,21.6855,21.7732,21.6758,21.7634,266300.0
2013-05-10 15:20:00,22.33,22.48,22.33,22.46,164200.0,21.7537,21.8998,21.7537,21.8803,164200.0
2013-05-10 15:30:00,22.45,22.54,22.44,22.44,399500.0,21.8706,21.9583,21.8609,21.8609,399500.0
2013-05-10 15:40:00,22.44,22.52,22.39,22.48,400100.0,21.8609,21.9388,21.8122,21.8998,400100.0
2013-05-10 15:50:00,22.48,22.52,22.47,22.48,588700.0,21.8998,21.9388,21.8901,21.8998,588700.0
2013-05-13 09:30:00,22.27,22.44,22.26,22.34,213200.0,21.6952,21.8609,21.6855,21.7634,213200.0
2013-05-13 09:40:00,22.34,22.48,22.3,22.33,202700.0,21.7634,21.8998,21.7245,21.7537,202700.0
2013-05-13 09:50:00,22.34,22.34,22.09,22.1,347200.0,21.7634,21.7634,21.5199,21.5296,347200.0
2013-05-13 10:00:00,22.1,22.11,21.96,22.03,323700.0,21.5296,21.5394,21.3932,21.4614,323700.0
2013-05-13 10:10:00,22.03,22.04,21.9,22.02,218900.0,21.4614,21.4712,21.3348,21.4517,218900.0
2013-05-13 10:20:00,22.03,22.11,21.93,21.93,193900.0,21.4614,21.5394,21.364,21.364,193900.0
2013-05-13 10:30:00,21.93,21.97,21.85,21.89,131500.0,21.364,21.403,21.2861,21.3251,131500.0
2013-05-13 10:40:00,21.88,21.94,21.87,21.88,99400.0,21.3153,21.3738,21.3056,21.3153,99400.0
2013-05-13 10:50:00,21.88,21.91,21.75,21.76,161700.0,21.3153,21.3445,21.1887,21.1984,161700.0
2013-05-13 11:00:00,21.76,21.85,21.72,21.74,315800.0,21.1984,21.2861,21.1594,21.1789,315800.0
2013-05-13 11:10:00,21.73,21.75,21.61,21.66,334900.0,21.1692,21.1887,21.0523,21.101,334900.0
2013-05-13 11:20:00,21.66,21.67,21.45,21.55,382900.0,21.101,21.1107,20.8964,20.9938,382900.0
2013-05-13 11:30:00,21.56,21.7,21.55,21.69,146400.0,21.0036,21.14,20.9938,21.1302,146400.0
2013-05-13 11:40:00,21.69,21.76,21.65,21.74,129100.0,21.1302,21.1984,21.0912,21.1789,129100.0
2013-05-13 11:50:00,21.75,21.8,21.68,21.73,147300.0,21.1887,21.2374,21.1205,21.1692,147300.0
2013-05-13 12:00:00,21.73,21.83,21.67,21.83,165900.0,21.1692,21.2666,21.1107,21.2666,165900.0
2013-05-13 12:10:00,21.83,21.98,21.82,21.91,168500.0,21.2666,21.4127,21.2569,21.3445,168500.0
2013-05-13 12:20:00,21.92,21.95,21.85,21.85,128100.0,21.3543,21.3835,21.2861,21.2861,128100.0
2013-05-13 12:30:00,21.86,21.87,21.81,21.81,138900.0,21.2958,21.3056,21.2471,21.2471,138900.0
2013-05-13 12:40:00,21.8,21.83,21.77,21.82,64600.0,21.2374,21.2666,21.2082,21.2569,64600.0
2013-05-13 12:50:00,21.83,21.83,21.78,21.8,77000.0,21.2666,21.2666,21.2179,21.2374,77000.0
2013-05-13 13:00:00,21.8,21.84,21.8,21.83,210300.0,21.2374,21.2763,21.2374,21.2666,210300.0
2013-05-13 13:10:00,21.82,21.84,21.73,21.74,79600.0,21.2569,21.2763,21.1692,21.1789,79600.0
2013-05-13 13:20:00,21.75,21.75,21.61,21.62,65900.0,21.1887,21.1887,21.0523,21.062,65900.0
2013-05-13 13:30:00,21.62,21.7,21.62,21.7,83800.0,21.062,21.14,21.062,21.14,83800.0
2013-05-13 13:40:00,21.7,21.73,21.65,21.67,104600.0,21.14,21.1692,21.0912,21.1107,104600.0
2013-05-13 13:50:00,21.67,21.77,21.67,21.73,108200.0,21.1107,21.2082,21.1107,21.1692,108200.0
2013-05-13 14:00:00,21.74,21.78,21.73,21.77,73100.0,21.1789,21.2179,21.1692,21.2082,73100.0
2013-05-13 14:10:00,21.77,21.78,21.73,21.75,115700.0,21.2082,21.2179,21.1692,21.1887,115700.0
2013-05-13 14:20:00,21.75,21.78,21.75,21.78,142800.0,21.1887,21.2179,21.1887,21.2179,142800.0
2013-05-13 14:30:00,21.78,21.79,21.69,21.69,182300.0,21.2179,21.2276,21.1302,21.1302,182300.0
2013-05-13 14:40:00,21.69,21.74,21.69,21.71,87100.0,21.1302,21.1789,21.1302,21.1497,87100.0
2013-05-13 14:50:00,21.71,21.78,21.71,21.74,130700.0,21.1497,21.2179,21.1497,21.1789,130700.0
2013-05-13 15:00:00,21.74,21.75,21.69,21.71,149200.0,21.1789,21.1887,21.1302,21.1497,149200.0
2013-05-13 15:10:00,21.72,21.77,21.72,21.76,199700.0,21.1594,21.2082,21.1594,21.1984,199700.0
2013-05-13 15:20:00,21.76,21.76,21.72,21.72,150000.0,21.1984,21.1984,21.1594,21.1594,150000.0
2013-05-13 15:30:00,21.72,21.8,21.71,21.79,182400.0,21.1594,21.2374,21.1497,21.2276,182400.0
2013-05-13 15:40:00,21.77,21.8,21.76,21.76,96000.0,21.2082,21.2374,21.1984,21.1984,96000.0
2013-05-13 15:50:00,21.76,21.76,21.71,21.74,377000.0,21.1984,21.1984,21.1497,21.1789,377000.0
2013-05-14 09:30:00,21.8,21.91,21.78,21.84,126100.0,21.2374,21.3445,21.2179,21.2763,126100.0
2013-05-14 09:40:00,21.85,21.97,21.81,21.94,89200.0,21.2861,21.403,21.2471,21.3738,89200.0
2013-05-14 09:50:00,21.93,22.07,21.92,22.03,178300.0,21.364,21.5004,21.3543,21.4614,178300.0
2013-05-14 10:00:00,22.04,22.11,22.03,22.1,86200.0,21.4712,21.5394,21.4614,21.5296,86200.0
2013-05-14 10:10:00,22.1,22.16,22.07,22.15,110200.0,21.5296,21.5881,21.5004,21.5783,110200.0
2013-05-14 10:20:00,22.14,22.19,22.12,22.19,68800.0,21.5686,21.6173,21.5491,21.6173,68800.0
2013-05-14 10:30:00,22.19,22.23,22.17,22.21,146500.0,21.6173,21.6563,21.5978,21.6368,146500.0
2013-05-14 10:40:00,22.2,22.27,22.14,22.27,180800.0,21.6271,21.6952,21.5686,21.6952,180800.0
2013-05-14 10:50:00,22.27,22.33,22.23,22.31,167100.0,21.6952,21.7537,21.6563,21.7342,167100.0
2013-05-14 11:00:00,22.31,22.33,22.16,22.16,118500.0,21.7342,21.7537,21.5881,21.5881,118500.0
2013-05-14 11:10:00,22.16,22.24,22.15,22.24,66800.0,21.5881,21.666,21.5783,21.666,66800.0
2013-05-14 11:20:00,22.24,22.28,22.21,22.28,88900.0,21.666,21.705,21.6368,21.705,88900.0
2013-05-14 11:30:00,22.28,22.3,22.24,22.28,86500.0,21.705,21.7245,21.666,21.705,86500.0
2013-05-14 11:40:00,22.28,22.32,22.26,22.26,106100.0,21.705,21.744,21.6855,21.6855,106100.0
2013-05-14 11:50:00,22.26,22.27,22.19,22.21,70300.0,21.6855,21.6952,21.6173,21.6368,70300.0
2013-05-14 12:00:00,22.21,22.21,22.16,22.2,41200.0,21.6368,21.6368,21.5881,21.6271,41200.0
2013-05-14 12:10:00,22.2,22.24,22.19,22.19,63300.0,21.6271,21.666,21.6173,21.6173,63300.0
2013-05-14 12:20:00,22.19,22.2,22.1,22.13,80800.0,21.6173,21.6271,21.5296,21.5589,80800.0
2013-05-14 12:30:00,22.13,22.2,22.13,22.2,45900.0,21.5589,21.6271,21.5589,21.6271,45900.0
2013-05-14 12:40:00,22.21,22.23,22.16,22.17,34400.0,21.6368,21.6563,21.5881,21.5978,34400.0
2013-05-14 12:50:00,22.16,22.17,22.15,22.16,7800.0,21.5881,21.5978,21.5783,21.5881,7800.0
2013-05-14 13:00:00,22.16,22.2,22.15,22.2,31500.0,21.5881,21.6271,21.5783,21.6271,31500.0
2013-05-14 13:10:00,22.2,22.23,22.13,22.13,263000.0,21.6271,21.6563,21.5589,21.5589,263000.0
2013-05-14 13:20:00,22.14,22.21,22.13,22.19,31300.0,21.5686,21.6368,21.5589,21.6173,31300.0
2013-05-14 13:30:00,22.19,22.26,22.18,22.26,30500.0,21.6173,21.6855,21.6076,21.6855,30500.0
2013-05-14 13:40:00,22.26,22.27,22.23,22.24,37800.0,21.6855,21.6952,21.6563,21.666,37800.0
2013-05-14 13:50:00,22.24,22.24,22.12,22.17,44500.0,21.666,21.666,21.5491,21.5978,44500.0
2013-05-14 14:00:00,22.17,22.18,22.14,22.15,52900.0,21.5978,21.6076,21.5686,21.5783,52900.0
2013-05-14 14:10:00,22.14,22.2,22.13,22.18,21800.0,21.5686,21.6271,21.5589,21.6076,21800.0
2013-05-14 14:20:00,22.17,22.19,22.15,22.17,80200.0,21.5978,21.6173,21.5783,21.5978,80200.0
2013-05-14 14:30:00,22.17,22.25,22.17,22.24,51200.0,21.5978,21.6758,21.5978,21.666,51200.0
2013-05-14 14:40:00,22.24,22.24,22.17,22.19,50500.0,21.666,21.666,21.5978,21.6173,50500.0
2013-05-14 14:50:00,22.18,22.21,22.16,22.21,48300.0,21.6076,21.6368,21.5881,21.6368,48300.0
2013-05-14 15:00:00,22.21,22.25,22.19,22.21,87700.0,21.6368,21.6758,21.6173,21.6368,87700.0
2013-05-14 15:10:00,22.21,22.28,22.21,22.26,56100.0,21.6368,21.705,21.6368,21.6855,56100.0
2013-05-14 15:20:00,22.26,22.35,22.26,22.32,116100.0,21.6855,21.7732,21.6855,21.744,116100.0
2013-05-14 15:30:00,22.31,22.36,22.28,22.32,177800.0,21.7342,21.7829,21.705,21.744,177800.0
2013-05-14 15:40:00,22.33,22.42,22.32,22.42,205400.0,21.7537,21.8414,21.744,21.8414,205400.0
2013-05-14 15:50:00,22.42,22.43,22.38,22.42,426600.0,21.8414,21.8511,21.8024,21.8414,426600.0
2013-05-15 09:30:00,22.04,22.45,22.02,22.44,144600.0,21.4712,21.8706,21.4517,21.8609,144600.0
2013-05-15 09:40:00,22.43,22.56,22.41,22.53,100600.0,21.8511,21.9778,21.8316,21.9485,100600.0
2013-05-15 09:50:00,22.53,22.7,22.45,22.67,172100.0,21.9485,22.1142,21.8706,22.0849,172100.0
2013-05-15 10:00:00,22.65,22.71,22.53,22.54,87700.0,22.0654,22.1239,21.9485,21.9583,87700.0
2013-05-15 10:10:00,22.54,22.78,22.5,22.77,194000.0,21.9583,22.1921,21.9193,22.1823,194000.0
2013-05-15 10:20:00,22.77,22.84,22.75,22.8,254400.0,22.1823,22.2505,22.1629,22.2116,254400.0
2013-05-15 10:30:00,22.8,22.81,22.66,22.69,192100.0,22.2116,22.2213,22.0752,22.1044,192100.0
2013-05-15 10:40:00,22.69,22.73,22.62,22.63,166700.0,22.1044,22.1434,22.0362,22.046,166700.0
2013-05-15 10:50:00,22.62,22.71,22.59,22.68,129100.0,22.0362,22.1239,22.007,22.0947,129100.0
2013-05-15 11:00:00,22.68,22.69,22.61,22.69,137100.0,22.0947,22.1044,22.0265,22.1044,137100.0
2013-05-15 11:10:00,22.7,22.77,22.67,22.72,98500.0,22.1142,22.1823,22.0849,22.1336,98500.0
2013-05-15 11:20:00,22.72,22.72,22.63,22.67,64300.0,22.1336,22.1336,22.046,22.0849,64300.0
2013-05-15 11:30:00,22.67,22.72,22.67,22.71,88100.0,22.0849,22.1336,22.0849,22.1239,88100.0
2013-05-15 11:40:00,22.72,22.73,22.55,22.56,58500.0,22.1336,22.1434,21.968,21.9778,58500.0
2013-05-15 11:50:00,22.56,22.64,22.53,22.54,87200.0,21.9778,22.0557,21.9485,21.9583,87200.0
2013-05-15 12:00:00,22.54,22.65,22.53,22.59,97500.0,21.9583,22.0654,21.9485,22.007,97500.0
2013-05-15 12:10:00,22.59,22.65,22.54,22.56,130400.0,22.007,22.0654,21.9583,21.9778,130400.0
2013-05-15 12:20:00,22.55,22.6,22.55,22.58,67700.0,21.968,22.0167,21.968,21.9972,67700.0
2013-05-15 12:30:00,22.59,22.61,22.55,22.58,89100.0,22.007,22.0265,21.968,21.9972,89100.0
2013-05-15 12:40:00,22.58,22.6,22.56,22.57,83300.0,21.9972,22.0167,21.9778,21.9875,83300.0
2013-05-15 12:50:00,22.57,22.62,22.55,22.61,57000.0,21.9875,22.0362,21.968,22.0265,57000.0
2013-05-15 13:00:00,22.62,22.63,22.56,22.57,77500.0,22.0362,22.046,21.9778,21.9875,77500.0
2013-05-15 13:10:00,22.57,22.58,22.53,22.55,91500.0,21.9875,21.9972,21.9485,21.968,91500.0
2013-05-15 13:20:00,22.56,22.58,22.46,22.48,93200.0,21.9778,21.9972,21.8803,21.8998,93200.0
2013-05-15 13:30:00,22.48,22.53,22.48,22.53,72900.0,21.8998,21.9485,21.8998,21.9485,72900.0
2013-05-15 13:40:00,22.53,22.6,22.5,22.58,94000.0,21.9485,22.0167,21.9193,21.9972,94000.0
2013-05-15 13:50:00,22.58,22.63,22.53,22.53,98000.0,21.9972,22.046,21.9485,21.9485,98000.0
2013-05-15 14:00:00,22.53,22.61,22.52,22.59,74600.0,21.9485,22.0265,21.9388,22.007,74600.0
2013-05-15 14:10:00,22.59,22.6,22.54,22.55,97800.0,22.007,22.0167,21.9583,21.968,97800.0
2013-05-15 14:20:00,22.55,22.62,22.55,22.62,110200.0,21.968,22.0362,21.968,22.0362,110200.0
2013-05-15 14:30:00,22.61,22.63,22.58,22.59,82600.0,22.0265,22.046,21.9972,22.007,82600.0
2013-05-15 14:40:00,22.6,22.63,22.54,22.62,107400.0,22.0167,22.046,21.9583,22.0362,107400.0
2013-05-15 14:50:00,22.61,22.63,22.59,22.6,87000.0,22.0265,22.046,22.007,22.0167,87000.0
2013-05-15 15:00:00,22.61,22.63,22.58,22.59,86400.0,22.0265,22.046,21.9972,22.007,86400.0
2013-05-15 15:10:00,22.6,22.64,22.59,22.6,93800.0,22.0167,22.0557,22.007,22.0167,93800.0
2013-05-15 15:20:00,22.61,22.64,22.59,22.63,88700.0,22.0265,22.0557,22.007,22.046,88700.0
2013-05-15 15:30:00,22.63,22.65,22.55,22.59,214700.0,22.046,22.0654,21.968,22.007,214700.0
2013-05-15 15:40:00,22.59,22.62,22.56,22.6,117400.0,22.007,22.0362,21.9778,22.0167,117400.0
2013-05-15 15:50:00,22.6,22.66,22.6,22.63,249200.0,22.0167,22.0752,22.0167,22.046,249200.0
2013-05-16 09:30:00,22.6,22.71,22.39,22.43,103800.0,22.0167,22.1239,21.8122,21.8511,103800.0
2013-05-16 09:40:00,22.44,22.44,22.3,22.31,106700.0,21.8609,21.8609,21.7245,21.7342,106700.0
2013-05-16 09:50:00,22.3,22.48,22.27,22.48,70000.0,21.7245,21.8998,21.6952,21.8998,70000.0
2013-05-16 10:00:00,22.46,22.46,22.32,22.33,154200.0,21.8803,21.8803,21.744,21.7537,154200.0
2013-05-16 10:10:00,22.33,22.5,22.32,22.48,73900.0,21.7537,21.9193,21.744,21.8998,73900.0
2013-05-16 10:20:00,22.49,22.6,22.49,22.5,62500.0,21.9096,22.0167,21.9096,21.9193,62500.0
2013-05-16 10:30:00,22.5,22.59,22.5,22.55,51200.0,21.9193,22.007,21.9193,21.968,51200.0
2013-05-16 10:40:00,22.56,22.56,22.45,22.45,120100.0,21.9778,21.9778,21.8706,21.8706,120100.0
2013-05-16 10:50:00,22.45,22.6,22.44,22.59,99900.0,21.8706,22.0167,21.8609,22.007,99900.0
2013-05-16 11:00:00,22.59,22.63,22.58,22.6,68600.0,22.007,22.046,21.9972,22.0167,68600.0
2013-05-16 11:10:00,22.6,22.64,22.58,22.61,75200.0,22.0167,22.0557,21.9972,22.0265,75200.0
2013-05-16 11:20:00,22.6,22.64,22.59,22.61,55100.0,22.0167,22.0557,22.007,22.0265,55100.0
2013-05-16 11:30:00,22.61,22.63,22.6,22.63,26000.0,22.0265,22.046,22.0167,22.046,26000.0
2013-05-16 11:40:00,22.63,22.64,22.61,22.63,32800.0,22.046,22.0557,22.0265,22.046,32800.0
2013-05-16 11:50:00,22.64,22.64,22.6,22.61,39900.0,22.0557,22.0557,22.0167,22.0265,39900.0
2013-05-16 12:00:00,22.62,22.63,22.6,22.63,28000.0,22.0362,22.046,22.0167,22.046,28000.0
2013-05-16 12:10:00,22.64,22.68,22.63,22.63,97400.0,22.0557,22.0947,22.046,22.046,97400.0
2013-05-16 12:20:00,22.62,22.62,22.59,22.59,70300.0,22.0362,22.0362,22.007,22.007,70300.0
2013-05-16 12:30:00,22.6,22.6,22.57,22.59,134200.0,22.0167,22.0167,21.9875,22.007,134200.0
2013-05-16 12:40:00,22.58,22.58,22.53,22.54,22200.0,21.9972,21.9972,21.9485,21.9583,22200.0
2013-05-16 12:50:00,22.54,22.54,22.5,22.52,71300.0,21.9583,21.9583,21.9193,21.9388,71300.0
2013-05-16 13:00:00,22.51,22.51,22.47,22.49,54800.0,21.9291,21.9291,21.8901,21.9096,54800.0
2013-05-16 13:10:00,22.49,22.5,22.44,22.44,71000.0,21.9096,21.9193,21.8609,21.8609,71000.0
2013-05-16 13:20:00,22.44,22.45,22.34,22.34,77000.0,21.8609,21.8706,21.7634,21.7634,77000.0
2013-05-16 13:30:00,22.35,22.42,22.35,22.4,28500.0,21.7732,21.8414,21.7732,21.8219,28500.0
2013-05-16 13:40:00,22.41,22.45,22.4,22.44,77800.0,21.8316,21.8706,21.8219,21.8609,77800.0
2013-05-16 13:50:00,22.44,22.45,22.4,22.41,33300.0,21.8609,21.8706,21.8219,21.8316,33300.0
2013-05-16 14:00:00,22.42,22.51,22.42,22.5,68000.0,21.8414,21.9291,21.8414,21.9193,68000.0
2013-05-16 14:10:00,22.49,22.53,22.48,22.48,29600.0,21.9096,21.9485,21.8998,21.8998,29600.0
2013-05-16 14:20:00,22.48,22.49,22.44,22.44,36300.0,21.8998,21.9096,21.8609,21.8609,36300.0
2013-05-16 14:30:00,22.44,22.47,22.43,22.43,50400.0,21.8609,21.8901,21.8511,21.8511,50400.0
2013-05-16 14:40:00,22.43,22.43,22.35,22.35,53900.0,21.8511,21.8511,21.7732,21.7732,53900.0
2013-05-16 14:50:00,22.35,22.36,22.28,22.3,56900.0,21.7732,21.7829,21.705,21.7245,56900.0
2013-05-16 15:00:00,22.3,22.33,22.29,22.33,67900.0,21.7245,21.7537,21.7147,21.7537,67900.0
2013-05-16 15:10:00,22.33,22.33,22.23,22.23,170600.0,21.7537,21.7537,21.6563,21.6563,170600.0
2013-05-16 15:20:00,22.23,22.24,22.16,22.18,162300.0,21.6563,21.666,21.5881,21.6076,162300.0
2013-05-16 15:30:00,22.18,22.21,22.1,22.11,178200.0,21.6076,21.6368,21.5296,21.5394,178200.0
2013-05-16 15:40:00,22.11,22.13,22.04,22.05,298200.0,21.5394,21.5589,21.4712,21.4809,298200.0
2013-05-16 15:50:00,22.05,22.15,22.0,22.02,816300.0,21.4809,21.5783,21.4322,21.4517,816300.0
2013-05-17 09:30:00,21.75,21.78,21.6,21.73,525700.0,21.1887,21.2179,21.0425,21.1692,525700.0
2013-05-17 09:40:00,21.73,21.73,21.5,21.5,238600.0,21.1692,21.1692,20.9451,20.9451,238600.0
2013-05-17 09:50:00,21.54,21.91,21.51,21.84,178400.0,20.9841,21.3445,20.9549,21.2763,178400.0
2013-05-17 10:00:00,21.84,21.89,21.8,21.88,84700.0,21.2763,21.3251,21.2374,21.3153,84700.0
2013-05-17 10:10:00,21.89,21.91,21.81,21.82,163800.0,21.3251,21.3445,21.2471,21.2569,163800.0
2013-05-17 10:20:00,21.82,21.88,21.73,21.8,190300.0,21.2569,21.3153,21.1692,21.2374,190300.0
2013-05-17 10:30:00,21.8,21.8,21.72,21.78,138200.0,21.2374,21.2374,21.1594,21.2179,138200.0
2013-05-17 10:40:00,21.79,21.81,21.72,21.77,157500.0,21.2276,21.2471,21.1594,21.2082,157500.0
2013-05-17 10:50:00,21.78,21.88,21.75,21.86,92100.0,21.2179,21.3153,21.1887,21.2958,92100.0
2013-05-17 11:00:00,21.86,21.91,21.77,21.78,141100.0,21.2958,21.3445,21.2082,21.2179,141100.0
2013-05-17 11:10:00,21.79,21.9,21.76,21.88,81000.0,21.2276,21.3348,21.1984,21.3153,81000.0
2013-05-17 11:20:00,21.89,21.89,21.81,21.85,81700.0,21.3251,21.3251,21.2471,21.2861,81700.0
2013-05-17 11:30:00,21.85,21.88,21.83,21.83,68500.0,21.2861,21.3153,21.2666,21.2666,68500.0
2013-05-17 11:40:00,21.83,21.83,21.79,21.81,59300.0,21.2666,21.2666,21.2276,21.2471,59300.0
2013-05-17 11:50:00,21.82,21.88,21.81,21.85,70100.0,21.2569,21.3153,21.2471,21.2861,70100.0
2013-05-17 12:00:00,21.85,21.85,21.84,21.84,68000.0,21.2861,21.2861,21.2763,21.2763,68000.0
2013-05-17 12:10:00,21.85,21.85,21.82,21.82,32300.0,21.2861,21.2861,21.2569,21.2569,32300.0
2013-05-17 12:20:00,21.82,21.85,21.79,21.84,78300.0,21.2569,21.2861,21.2276,21.2763,78300.0
2013-05-17 12:30:00,21.85,21.88,21.83,21.83,51300.0,21.2861,21.3153,21.2666,21.2666,51300.0
2013-05-17 12:40:00,21.83,21.85,21.78,21.78,39200.0,21.2666,21.2861,21.2179,21.2179,39200.0
2013-05-17 12:50:00,21.78,21.85,21.77,21.85,53000.0,21.2179,21.2861,21.2082,21.2861,53000.0
2013-05-17 13:00:00,21.85,21.86,21.82,21.82,54700.0,21.2861,21.2958,21.2569,21.2569,54700.0
2013-05-17 13:10:00,21.82,21.85,21.81,21.82,80000.0,21.2569,21.2861,21.2471,21.2569,80000.0
2013-05-17 13:20:00,21.83,21.87,21.82,21.85,43600.0,21.2666,21.3056,21.2569,21.2861,43600.0
2013-05-17 13:30:00,21.85,21.89,21.82,21.83,74800.0,21.2861,21.3251,21.2569,21.2666,74800.0
2013-05-17 13:40:00,21.82,21.88,21.78,21.88,79200.0,21.2569,21.3153,21.2179,21.3153,79200.0
2013-05-17 13:50:00,21.88,21.98,21.88,21.98,82200.0,21.3153,21.4127,21.3153,21.4127,82200.0
2013-05-17 14:00:00,21.98,21.99,21.97,21.98,46000.0,21.4127,21.4225,21.403,21.4127,46000.0
2013-05-17 14:10:00,21.99,21.99,21.95,21.95,136400.0,21.4225,21.4225,21.3835,21.3835,136400.0
2013-05-17 14:20:00,21.96,22.02,21.95,21.98,170300.0,21.3932,21.4517,21.3835,21.4127,170300.0
2013-05-17 14:30:00,21.99,22.02,21.97,22.0,100700.0,21.4225,21.4517,21.403,21.4322,100700.0
2013-05-17 14:40:00,22.0,22.06,22.0,22.05,48100.0,21.4322,21.4907,21.4322,21.4809,48100.0
2013-05-17 14:50:00,22.05,22.16,22.05,22.13,162500.0,21.4809,21.5881,21.4809,21.5589,162500.0
2013-05-17 15:00:00,22.14,22.23,22.14,22.22,69800.0,21.5686,21.6563,21.5686,21.6465,69800.0
2013-05-17 15:10:00,22.22,22.3,22.21,22.3,132800.0,21.6465,21.7245,21.6368,21.7245,132800.0
2013-05-17 15:20:00,22.3,22.33,22.22,22.24,186500.0,21.7245,21.7537,21.6465,21.666,186500.0
2013-05-17 15:30:00,22.24,22.35,22.23,22.34,176300.0,21.666,21.7732,21.6563,21.7634,176300.0
2013-05-17 15:40:00,22.34,22.35,22.29,22.33,183900.0,21.7634,21.7732,21.7147,21.7537,183900.0
2013-05-17 15:50:00,22.32,22.33,22.19,22.22,501400.0,21.744,21.7537,21.6173,21.6465,501400.0
2013-05-20 09:30:00,22.0,22.3,21.9,22.1,139700.0,21.4322,21.7245,21.3348,21.5296,139700.0
2013-05-20 09:40:00,22.11,22.13,21.9,21.91,117400.0,21.5394,21.5589,21.3348,21.3445,117400.0
2013-05-20 09:50:00,21.93,22.25,21.93,22.13,148400.0,21.364,21.6758,21.364,21.5589,148400.0
2013-05-20 10:00:00,22.13,22.21,22.06,22.19,79100.0,21.5589,21.6368,21.4907,21.6173,79100.0
2013-05-20 10:10:00,22.19,22.33,22.18,22.22,92500.0,21.6173,21.7537,21.6076,21.6465,92500.0
2013-05-20 10:20:00,22.23,22.23,22.09,22.13,75200.0,21.6563,21.6563,21.5199,21.5589,75200.0
2013-05-20 10:30:00,22.13,22.21,22.09,22.15,111200.0,21.5589,21.6368,21.5199,21.5783,111200.0
2013-05-20 10:40:00,22.15,22.24,22.15,22.17,118400.0,21.5783,21.666,21.5783,21.5978,118400.0
2013-05-20 10:50:00,22.17,22.18,22.1,22.1,63300.0,21.5978,21.6076,21.5296,21.5296,63300.0
2013-05-20 11:00:00,22.1,22.11,22.01,22.07,153000.0,21.5296,21.5394,21.442,21.5004,153000.0
2013-05-20 11:10:00,22.08,22.31,22.08,22.29,109600.0,21.5102,21.7342,21.5102,21.7147,109600.0
2013-05-20 11:20:00,22.3,22.3,22.15,22.16,67200.0,21.7245,21.7245,21.5783,21.5881,67200.0
2013-05-20 11:30:00,22.17,22.19,22.11,22.12,63100.0,21.5978,21.6173,21.5394,21.5491,63100.0
2013-05-20 11:40:00,22.13,22.18,22.13,22.16,78600.0,21.5589,21.6076,21.5589,21.5881,78600.0
2013-05-20 11:50:00,22.15,22.27,22.15,22.27,57100.0,21.5783,21.6952,21.5783,21.6952,57100.0
2013-05-20 12:00:00,22.27,22.3,22.26,22.29,20400.0,21.6952,21.7245,21.6855,21.7147,20400.0
2013-05-20 12:10:00,22.3,22.33,22.29,22.3,93500.0,21.7245,21.7537,21.7147,21.7245,93500.0
2013-05-20 12:20:00,22.3,22.31,22.24,22.24,14600.0,21.7245,21.7342,21.666,21.666,14600.0
2013-05-20 12:30:00,22.24,22.24,22.1,22.13,78300.0,21.666,21.666,21.5296,21.5589,78300.0
2013-05-20 12:40:00,22.13,22.13,22.05,22.07,45900.0,21.5589,21.5589,21.4809,21.5004,45900.0
2013-05-20 12:50:00,22.07,22.12,22.05,22.05,61600.0,21.5004,21.5491,21.4809,21.4809,61600.0
2013-05-20 13:00:00,22.05,22.11,22.04,22.11,48700.0,21.4809,21.5394,21.4712,21.5394,48700.0
2013-05-20 13:10:00,22.11,22.14,21.99,22.0,65700.0,21.5394,21.5686,21.4225,21.4322,65700.0
2013-05-20 13:20:00,21.99,22.02,21.96,22.02,67000.0,21.4225,21.4517,21.3932,21.4517,67000.0
2013-05-20 13:30:00,22.02,22.1,22.02,22.1,40400.0,21.4517,21.5296,21.4517,21.5296,40400.0
2013-05-20 13:40:00,22.1,22.1,21.92,21.93,294700.0,21.5296,21.5296,21.3543,21.364,294700.0
2013-05-20 13:50:00,21.93,21.94,21.85,21.87,184100.0,21.364,21.3738,21.2861,21.3056,184100.0
2013-05-20 14:00:00,21.87,21.88,21.79,21.88,140900.0,21.3056,21.3153,21.2276,21.3153,140900.0
2013-05-20 14:10:00,21.88,21.93,21.83,21.89,131900.0,21.3153,21.364,21.2666,21.3251,131900.0
2013-05-20 14:20:00,21.9,21.93,21.86,21.91,97000.0,21.3348,21.364,21.2958,21.3445,97000.0
2013-05-20 14:30:00,21.92,21.95,21.86,21.9,118700.0,21.3543,21.3835,21.2958,21.3348,118700.0
2013-05-20 14:40:00,21.9,21.91,21.85,21.89,81100.0,21.3348,21.3445,21.2861,21.3251,81100.0
2013-05-20 14:50:00,21.89,21.91,21.84,21.85,158700.0,21.3251,21.3445,21.2763,21.2861,158700.0
2013-05-20 15:00:00,21.86,21.89,21.81,21.82,68800.0,21.2958,21.3251,21.2471,21.2569,68800.0
2013-05-20 15:10:00,21.83,21.91,21.82,21.84,164700.0,21.2666,21.3445,21.2569,21.2763,164700.0
2013-05-20 15:20:00,21.84,21.86,21.8,21.85,168700.0,21.2763,21.2958,21.2374,21.2861,168700.0
2013-05-20 15:30:00,21.84,21.86,21.82,21.85,144900.0,21.2763,21.2958,21.2569,21.2861,144900.0
2013-05-20 15:40:00,21.85,21.86,21.78,21.79,373300.0,21.2861,21.2958,21.2179,21.2276,373300.0
2013-05-20 15:50:00,21.79,21.81,21.77,21.8,227800.0,21.2276,21.2471,21.2082,21.2374,227800.0
2013-05-21 09:30:00,21.63,21.94,21.58,21.81,231500.0,21.0718,21.3738,21.0231,21.2471,231500.0
2013-05-21 09:40:00,21.81,21.83,21.65,21.78,131900.0,21.2471,21.2666,21.0912,21.2179,131900.0
2013-05-21 09:50:00,21.77,21.78,21.63,21.75,180800.0,21.2082,21.2179,21.0718,21.1887,180800.0
2013-05-21 10:00:00,21.75,21.98,21.72,21.91,264000.0,21.1887,21.4127,21.1594,21.3445,264000.0
2013-05-21 10:10:00,21.92,21.97,21.78,21.82,114800.0,21.3543,21.403,21.2179,21.2569,114800.0
2013-05-21 10:20:00,21.81,21.83,21.76,21.77,100000.0,21.2471,21.2666,21.1984,21.2082,100000.0
2013-05-21 10:30:00,21.78,21.78,21.62,21.65,125700.0,21.2179,21.2179,21.062,21.0912,125700.0
2013-05-21 10:40:00,21.66,21.71,21.61,21.65,132800.0,21.101,21.1497,21.0523,21.0912,132800.0
2013-05-21 10:50:00,21.66,21.67,21.59,21.65,91800.0,21.101,21.1107,21.0328,21.0912,91800.0
2013-05-21 11:00:00,21.65,21.72,21.63,21.69,137800.0,21.0912,21.1594,21.0718,21.1302,137800.0
2013-05-21 11:10:00,21.69,21.7,21.63,21.7,135100.0,21.1302,21.14,21.0718,21.14,135100.0
2013-05-21 11:20:00,21.7,21.77,21.65,21.72,168400.0,21.14,21.2082,21.0912,21.1594,168400.0
2013-05-21 11:30:00,21.72,21.85,21.72,21.85,86600.0,21.1594,21.2861,21.1594,21.2861,86600.0
2013-05-21 11:40:00,21.85,21.95,21.82,21.94,103000.0,21.2861,21.3835,21.2569,21.3738,103000.0
2013-05-21 11:50:00,21.93,22.1,21.92,22.1,158500.0,21.364,21.5296,21.3543,21.5296,158500.0
2013-05-21 12:00:00,22.1,22.23,22.09,22.16,140600.0,21.5296,21.6563,21.5199,21.5881,140600.0
2013-05-21 12:10:00,22.16,22.16,22.07,22.14,67600.0,21.5881,21.5881,21.5004,21.5686,67600.0
2013-05-21 12:20:00,22.14,22.27,22.14,22.25,133500.0,21.5686,21.6952,21.5686,21.6758,133500.0
2013-05-21 12:30:00,22.26,22.26,22.17,22.18,145600.0,21.6855,21.6855,21.5978,21.6076,145600.0
2013-05-21 12:40:00,22.17,22.19,22.09,22.13,88300.0,21.5978,21.6173,21.5199,21.5589,88300.0
2013-05-21 12:50:00,22.13,22.26,22.13,22.23,61100.0,21.5589,21.6855,21.5589,21.6563,61100.0
2013-05-21 13:00:00,22.21,22.36,22.21,22.35,135600.0,21.6368,21.7829,21.6368,21.7732,135600.0
2013-05-21 13:10:00,22.35,22.42,22.34,22.41,186200.0,21.7732,21.8414,21.7634,21.8316,186200.0
2013-05-21 13:20:00,22.41,22.59,22.36,22.57,464300.0,21.8316,22.007,21.7829,21.9875,464300.0
2013-05-21 13:30:00,22.57,22.57,22.18,22.18,419400.0,21.9875,21.9875,21.6076,21.6076,419400.0
2013-05-21 13:40:00,22.19,22.28,22.16,22.27,115100.0,21.6173,21.705,21.5881,21.6952,115100.0
2013-05-21 13:50:00,22.27,22.29,22.2,22.21,58400.0,21.6952,21.7147,21.6271,21.6368,58400.0
2013-05-21 14:00:00,22.21,22.25,22.12,22.22,144200.0,21.6368,21.6758,21.5491,21.6465,144200.0
2013-05-21 14:10:00,22.22,22.23,22.16,22.19,77000.0,21.6465,21.6563,21.5881,21.6173,77000.0
2013-05-21 14:20:00,22.19,22.21,22.11,22.13,96100.0,21.6173,21.6368,21.5394,21.5589,96100.0
2013-05-21 14:30:00,22.12,22.13,22.09,22.1,69700.0,21.5491,21.5589,21.5199,21.5296,69700.0
2013-05-21 14:40:00,22.11,22.11,22.05,22.06,126600.0,21.5394,21.5394,21.4809,21.4907,126600.0
2013-05-21 14:50:00,22.06,22.1,22.05,22.06,69700.0,21.4907,21.5296,21.4809,21.4907,69700.0
2013-05-21 15:00:00,22.06,22.17,22.06,22.17,154300.0,21.4907,21.5978,21.4907,21.5978,154300.0
2013-05-21 15:10:00,22.17,22.17,22.09,22.09,118600.0,21.5978,21.5978,21.5199,21.5199,118600.0
2013-05-21 15:20:00,22.09,22.11,22.04,22.06,173700.0,21.5199,21.5394,21.4712,21.4907,173700.0
2013-05-21 15:30:00,22.05,22.11,22.03,22.11,152200.0,21.4809,21.5394,21.4614,21.5394,152200.0
2013-05-21 15:40:00,22.11,22.13,22.05,22.05,120400.0,21.5394,21.5589,21.4809,21.4809,120400.0
2013-05-21 15:50:00,22.04,22.04,21.95,21.98,426400.0,21.4712,21.4712,21.3835,21.4127,426400.0
2013-05-22 09:30:00,22.13,22.24,22.1,22.2,249000.0,21.5589,21.666,21.5296,21.6271,249000.0
2013-05-22 09:40:00,22.2,22.42,22.18,22.39,167600.0,21.6271,21.8414,21.6076,21.8122,167600.0
2013-05-22 09:50:00,22.4,22.48,22.36,22.43,163500.0,21.8219,21.8998,21.7829,21.8511,163500.0
2013-05-22 10:00:00,22.42,22.71,22.41,22.62,270900.0,21.8414,22.1239,21.8316,22.0362,270900.0
2013-05-22 10:10:00,22.61,22.77,22.61,22.66,186400.0,22.0265,22.1823,22.0265,22.0752,186400.0
2013-05-22 10:20:00,22.64,22.65,22.56,22.61,111500.0,22.0557,22.0654,21.9778,22.0265,111500.0
2013-05-22 10:30:00,22.6,22.6,22.28,22.3,255900.0,22.0167,22.0167,21.705,21.7245,255900.0
2013-05-22 10:40:00,22.3,22.45,22.29,22.36,239000.0,21.7245,21.8706,21.7147,21.7829,239000.0
2013-05-22 10:50:00,22.35,22.4,22.21,22.23,73400.0,21.7732,21.8219,21.6368,21.6563,73400.0
2013-05-22 11:00:00,22.24,22.37,22.24,22.33,103200.0,21.666,21.7927,21.666,21.7537,103200.0
2013-05-22 11:10:00,22.33,22.42,22.3,22.37,124100.0,21.7537,21.8414,21.7245,21.7927,124100.0
2013-05-22 11:20:00,22.36,22.42,22.35,22.41,154600.0,21.7829,21.8414,21.7732,21.8316,154600.0
2013-05-22 11:30:00,22.42,22.45,22.38,22.39,110900.0,21.8414,21.8706,21.8024,21.8122,110900.0
2013-05-22 11:40:00,22.4,22.5,22.38,22.44,158300.0,21.8219,21.9193,21.8024,21.8609,158300.0
2013-05-22 11:50:00,22.45,22.6,22.43,22.58,92300.0,21.8706,22.0167,21.8511,21.9972,92300.0
2013-05-22 12:00:00,22.57,22.62,22.56,22.61,110300.0,21.9875,22.0362,21.9778,22.0265,110300.0
2013-05-22 12:10:00,22.6,22.63,22.58,22.62,101800.0,22.0167,22.046,21.9972,22.0362,101800.0
2013-05-22 12:20:00,22.61,22.64,22.57,22.57,81600.0,22.0265,22.0557,21.9875,21.9875,81600.0
2013-05-22 12:30:00,22.57,22.61,22.51,22.53,68500.0,21.9875,22.0265,21.9291,21.9485,68500.0
2013-05-22 12:40:00,22.52,22.59,22.49,22.59,128200.0,21.9388,22.007,21.9096,22.007,128200.0
2013-05-22 12:50:00,22.59,22.62,22.51,22.56,103200.0,22.007,22.0362,21.9291,21.9778,103200.0
2013-05-22 13:00:00,22.56,22.62,22.55,22.57,152500.0,21.9778,22.0362,21.968,21.9875,152500.0
2013-05-22 13:10:00,22.57,22.6,22.54,22.58,80300.0,21.9875,22.0167,21.9583,21.9972,80300.0
2013-05-22 13:20:00,22.58,22.6,22.54,22.55,143200.0,21.9972,22.0167,21.9583,21.968,143200.0
2013-05-22 13:30:00,22.54,22.55,22.48,22.53,118000.0,21.9583,21.968,21.8998,21.9485,118000.0
2013-05-22 13:40:00,22.53,22.55,22.42,22.43,138000.0,21.9485,21.968,21.8414,21.8511,138000.0
2013-05-22 13:50:00,22.41,22.45,22.41,22.43,124000.0,21.8316,21.8706,21.8316,21.8511,124000.0
2013-05-22 14:00:00,22.43,22.5,22.26,22.32,211400.0,21.8511,21.9193,21.6855,21.744,211400.0
2013-05-22 14:10:00,22.31,22.31,22.1,22.19,349300.0,21.7342,21.7342,21.5296,21.6173,349300.0
2013-05-22 14:20:00,22.18,22.22,22.12,22.12,84800.0,21.6076,21.6465,21.5491,21.5491,84800.0
2013-05-22 14:30:00,22.11,22.15,22.02,22.05,93700.0,21.5394,21.5783,21.4517,21.4809,93700.0
2013-05-22 14:40:00,22.05,22.07,22.0,22.03,147200.0,21.4809,21.5004,21.4322,21.4614,147200.0
2013-05-22 14:50:00,22.04,22.04,21.89,21.89,207700.0,21.4712,21.4712,21.3251,21.3251,207700.0
2013-05-22 15:00:00,21.89,21.94,21.81,21.87,219100.0,21.3251,21.3738,21.2471,21.3056,219100.0
2013-05-22 15:10:00,21.86,21.87,21.78,21.85,166700.0,21.2958,21.3056,21.2179,21.2861,166700.0
2013-05-22 15:20:00,21.84,21.85,21.72,21.72,141300.0,21.2763,21.2861,21.1594,21.1594,141300.0
2013-05-22 15:30:00,21.72,21.76,21.7,21.74,161100.0,21.1594,21.1984,21.14,21.1789,161100.0
2013-05-22 15:40:00,21.74,21.75,21.68,21.71,318800.0,21.1789,21.1887,21.1205,21.1497,318800.0
2013-05-22 15:50:00,21.7,21.77,21.68,21.76,487700.0,21.14,21.2082,21.1205,21.1984,487700.0
2013-05-23 09:30:00,21.61,21.67,21.5,21.59,130900.0,21.0523,21.1107,20.9451,21.0328,130900.0
2013-05-23 09:40:00,21.61,21.75,21.57,21.73,138000.0,21.0523,21.1887,21.0133,21.1692,138000.0
2013-05-23 09:50:00,21.73,21.88,21.73,21.86,126500.0,21.1692,21.3153,21.1692,21.2958,126500.0
2013-05-23 10:00:00,21.86,22.18,21.8,22.17,183300.0,21.2958,21.6076,21.2374,21.5978,183300.0
2013-05-23 10:10:00,22.17,22.32,22.14,22.16,272500.0,21.5978,21.744,21.5686,21.5881,272500.0
2013-05-23 10:20:00,22.17,22.32,22.15,22.27,216000.0,21.5978,21.744,21.5783,21.6952,216000.0
2013-05-23 10:30:00,22.28,22.41,22.26,22.35,190000.0,21.705,21.8316,21.6855,21.7732,190000.0
2013-05-23 10:40:00,22.36,22.4,22.29,22.38,111600.0,21.7829,21.8219,21.7147,21.8024,111600.0
2013-05-23 10:50:00,22.39,22.46,22.27,22.37,164000.0,21.8122,21.8803,21.6952,21.7927,164000.0
2013-05-23 11:00:00,22.37,22.56,22.37,22.51,209300.0,21.7927,21.9778,21.7927,21.9291,209300.0
2013-05-23 11:10:00,22.52,22.59,22.49,22.5,142600.0,21.9388,22.007,21.9096,21.9193,142600.0
2013-05-23 11:20:00,22.5,22.63,22.44,22.47,141200.0,21.9193,22.046,21.8609,21.8901,141200.0
2013-05-23 11:30:00,22.46,22.59,22.46,22.59,81000.0,21.8803,22.007,21.8803,22.007,81000.0
2013-05-23 11:40:00,22.59,22.59,22.44,22.53,105200.0,22.007,22.007,21.8609,21.9485,105200.0
2013-05-23 11:50:00,22.53,22.59,22.51,22.55,94500.0,21.9485,22.007,21.9291,21.968,94500.0
2013-05-23 12:00:00,22.55,22.63,22.51,22.63,93900.0,21.968,22.046,21.9291,22.046,93900.0
2013-05-23 12:10:00,22.63,22.69,22.63,22.64,129700.0,22.046,22.1044,22.046,22.0557,129700.0
2013-05-23 12:20:00,22.65,22.65,22.54,22.61,113000.0,22.0654,22.0654,21.9583,22.0265,113000.0
2013-05-23 12:30:00,22.61,22.62,22.52,22.58,79500.0,22.0265,22.0362,21.9388,21.9972,79500.0
2013-05-23 12:40:00,22.57,22.58,22.47,22.53,80700.0,21.9875,21.9972,21.8901,21.9485,80700.0
2013-05-23 12:50:00,22.53,22.58,22.48,22.53,66600.0,21.9485,21.9972,21.8998,21.9485,66600.0
2013-05-23 13:00:00,22.54,22.61,22.54,22.54,111300.0,21.9583,22.0265,21.9583,21.9583,111300.0
2013-05-23 13:10:00,22.53,22.59,22.53,22.55,80200.0,21.9485,22.007,21.9485,21.968,80200.0
2013-05-23 13:20:00,22.56,22.58,22.5,22.51,82500.0,21.9778,21.9972,21.9193,21.9291,82500.0
2013-05-23 13:30:00,22.52,22.55,22.5,22.51,68200.0,21.9388,21.968,21.9193,21.9291,68200.0
2013-05-23 13:40:00,22.52,22.53,22.41,22.45,122900.0,21.9388,21.9485,21.8316,21.8706,122900.0
2013-05-23 13:50:00,22.45,22.53,22.41,22.53,125600.0,21.8706,21.9485,21.8316,21.9485,125600.0
2013-05-23 14:00:00,22.53,22.53,22.44,22.53,72600.0,21.9485,21.9485,21.8609,21.9485,72600.0
2013-05-23 14:10:00,22.53,22.55,22.48,22.5,113000.0,21.9485,21.968,21.8998,21.9193,113000.0
2013-05-23 14:20:00,22.5,22.55,22.46,22.5,88000.0,21.9193,21.968,21.8803,21.9193,88000.0
2013-05-23 14:30:00,22.49,22.57,22.48,22.57,121500.0,21.9096,21.9875,21.8998,21.9875,121500.0
2013-05-23 14:40:00,22.57,22.7,22.57,22.62,211700.0,21.9875,22.1142,21.9875,22.0362,211700.0
2013-05-23 14:50:00,22.63,22.64,22.56,22.62,109400.0,22.046,22.0557,21.9778,22.0362,109400.0
2013-05-23 15:00:00,22.62,22.67,22.59,22.64,129100.0,22.0362,22.0849,22.007,22.0557,129100.0
2013-05-23 15:10:00,22.64,22.67,22.56,22.58,118400.0,22.0557,22.0849,21.9778,21.9972,118400.0
2013-05-23 15:20:00,22.57,22.64,22.57,22.63,114300.0,21.9875,22.0557,21.9875,22.046,114300.0
2013-05-23 15:30:00,22.63,22.67,22.57,22.58,179200.0,22.046,22.0849,21.9875,21.9972,179200.0
2013-05-23 15:40:00,22.58,22.62,22.56,22.58,207600.0,21.9972,22.0362,21.9778,21.9972,207600.0
2013-05-23 15:50:00,22.58,22.66,22.57,22.64,528500.0,21.9972,22.0752,21.9875,22.0557,528500.0
2013-05-24 09:30:00,22.27,22.52,22.26,22.5,196300.0,21.6952,21.9388,21.6855,21.9193,196300.0
2013-05-24 09:40:00,22.49,22.73,22.49,22.66,212000.0,21.9096,22.1434,21.9096,22.0752,212000.0
2013-05-24 09:50:00,22.64,22.72,22.56,22.57,284600.0,22.0557,22.1336,21.9778,21.9875,284600.0
2013-05-24 10:00:00,22.57,22.61,22.39,22.5,209200.0,21.9875,22.0265,21.8122,21.9193,209200.0
2013-05-24 10:10:00,22.51,22.54,22.44,22.49,89300.0,21.9291,21.9583,21.8609,21.9096,89300.0
2013-05-24 10:20:00,22.49,22.54,22.37,22.51,112800.0,21.9096,21.9583,21.7927,21.9291,112800.0
2013-05-24 10:30:00,22.51,22.55,22.48,22.55,81300.0,21.9291,21.968,21.8998,21.968,81300.0
2013-05-24 10:40:00,22.54,22.57,22.5,22.51,156300.0,21.9583,21.9875,21.9193,21.9291,156300.0
2013-05-24 10:50:00,22.5,22.59,22.5,22.59,61300.0,21.9193,22.007,21.9193,22.007,61300.0
2013-05-24 11:00:00,22.58,22.59,22.51,22.56,69900.0,21.9972,22.007,21.9291,21.9778,69900.0
2013-05-24 11:10:00,22.57,22.58,22.51,22.52,74700.0,21.9875,21.9972,21.9291,21.9388,74700.0
2013-05-24 11:20:00,22.53,22.6,22.52,22.54,45900.0,21.9485,22.0167,21.9388,21.9583,45900.0
2013-05-24 11:30:00,22.54,22.61,22.52,22.6,49800.0,21.9583,22.0265,21.9388,22.0167,49800.0
2013-05-24 11:40:00,22.61,22.9,22.6,22.89,356400.0,22.0265,22.309,22.0167,22.2992,356400.0
2013-05-24 11:50:00,22.9,22.95,22.82,22.83,200700.0,22.309,22.3577,22.2311,22.2408,200700.0
2013-05-24 12:00:00,22.83,22.84,22.77,22.83,86200.0,22.2408,22.2505,22.1823,22.2408,86200.0
2013-05-24 12:10:00,22.83,22.88,22.81,22.86,128300.0,22.2408,22.2895,22.2213,22.27,128300.0
2013-05-24 12:20:00,22.86,22.86,22.78,22.84,117300.0,22.27,22.27,22.1921,22.2505,117300.0
2013-05-24 12:30:00,22.84,22.84,22.75,22.82,103200.0,22.2505,22.2505,22.1629,22.2311,103200.0
2013-05-24 12:40:00,22.81,22.84,22.8,22.83,93400.0,22.2213,22.2505,22.2116,22.2408,93400.0
2013-05-24 12:50:00,22.83,22.88,22.83,22.87,124800.0,22.2408,22.2895,22.2408,22.2798,124800.0
2013-05-24 13:00:00,22.87,22.98,22.86,22.95,119100.0,22.2798,22.3869,22.27,22.3577,119100.0
2013-05-24 13:10:00,22.96,22.96,22.86,22.89,104800.0,22.3674,22.3674,22.27,22.2992,104800.0
2013-05-24 13:20:00,22.89,22.95,22.88,22.93,83400.0,22.2992,22.3577,22.2895,22.3382,83400.0
2013-05-24 13:30:00,22.93,22.93,22.77,22.77,169400.0,22.3382,22.3382,22.1823,22.1823,169400.0
2013-05-24 13:40:00,22.77,22.81,22.74,22.76,104600.0,22.1823,22.2213,22.1531,22.1726,104600.0
2013-05-24 13:50:00,22.75,22.75,22.69,22.71,232600.0,22.1629,22.1629,22.1044,22.1239,232600.0
2013-05-24 14:00:00,22.71,22.76,22.71,22.76,84700.0,22.1239,22.1726,22.1239,22.1726,84700.0
2013-05-24 14:10:00,22.76,22.78,22.74,22.76,122300.0,22.1726,22.1921,22.1531,22.1726,122300.0
2013-05-24 14:20:00,22.77,22.77,22.75,22.75,60500.0,22.1823,22.1823,22.1629,22.1629,60500.0
2013-05-24 14:30:00,22.76,22.76,22.68,22.71,87100.0,22.1726,22.1726,22.0947,22.1239,87100.0
2013-05-24 14:40:00,22.7,22.78,22.7,22.77,190000.0,22.1142,22.1921,22.1142,22.1823,190000.0
2013-05-24 14:50:00,22.76,22.77,22.75,22.76,115300.0,22.1726,22.1823,22.1629,22.1726,115300.0
2013-05-24 15:00:00,22.75,22.77,22.75,22.75,73200.0,22.1629,22.1823,22.1629,22.1629,73200.0
2013-05-24 15:10:00,22.76,22.79,22.75,22.76,120600.0,22.1726,22.2018,22.1629,22.1726,120600.0
2013-05-24 15:20:00,22.76,22.8,22.75,22.77,230900.0,22.1726,22.2116,22.1629,22.1823,230900.0
2013-05-24 15:30:00,22.77,22.77,22.73,22.74,386700.0,22.1823,22.1823,22.1434,22.1531,386700.0
2013-05-24 15:40:00,22.75,22.77,22.73,22.77,202900.0,22.1629,22.1823,22.1434,22.1823,202900.0
2013-05-24 15:50:00,22.76,22.78,22.74,22.77,370200.0,22.1726,22.1921,22.1531,22.1823,370200.0
2013-05-28 09:30:00,22.99,23.01,22.77,22.85,523800.0,22.3967,22.4161,22.1823,22.2603,523800.0
2013-05-28 09:40:00,22.85,23.28,22.84,23.24,304700.0,22.2603,22.6792,22.2505,22.6402,304700.0
2013-05-28 09:50:00,23.24,23.43,23.16,23.39,183900.0,22.6402,22.8253,22.5623,22.7863,183900.0
2013-05-28 10:00:00,23.39,23.4,23.23,23.26,153300.0,22.7863,22.7961,22.6305,22.6597,153300.0
2013-05-28 10:10:00,23.25,23.27,23.13,23.25,109300.0,22.65,22.6694,22.5331,22.65,109300.0
2013-05-28 10:20:00,23.25,23.36,23.24,23.35,193100.0,22.65,22.7571,22.6402,22.7474,193100.0
2013-05-28 10:30:00,23.36,23.38,23.27,23.35,179200.0,22.7571,22.7766,22.6694,22.7474,179200.0
2013-05-28 10:40:00,23.34,23.4,23.31,23.39,124700.0,22.7376,22.7961,22.7084,22.7863,124700.0
2013-05-28 10:50:00,23.38,23.48,23.36,23.43,263700.0,22.7766,22.874,22.7571,22.8253,263700.0
2013-05-28 11:00:00,23.43,23.44,23.27,23.28,121700.0,22.8253,22.8351,22.6694,22.6792,121700.0
2013-05-28 11:10:00,23.28,23.36,23.24,23.33,157200.0,22.6792,22.7571,22.6402,22.7279,157200.0
2013-05-28 11:20:00,23.34,23.37,23.29,23.36,96000.0,22.7376,22.7669,22.6889,22.7571,96000.0
2013-05-28 11:30:00,23.36,23.37,23.35,23.37,43800.0,22.7571,22.7669,22.7474,22.7669,43800.0
2013-05-28 11:40:00,23.37,23.38,23.34,23.36,58000.0,22.7669,22.7766,22.7376,22.7571,58000.0
2013-05-28 11:50:00,23.36,23.4,23.36,23.4,79200.0,22.7571,22.7961,22.7571,22.7961,79200.0
2013-05-28 12:00:00,23.4,23.5,23.39,23.49,80100.0,22.7961,22.8935,22.7863,22.8838,80100.0
2013-05-28 12:10:00,23.49,23.53,23.49,23.52,92300.0,22.8838,22.9227,22.8838,22.913,92300.0
2013-05-28 12:20:00,23.51,23.52,23.34,23.34,127600.0,22.9032,22.913,22.7376,22.7376,127600.0
2013-05-28 12:30:00,23.34,23.34,23.24,23.31,115500.0,22.7376,22.7376,22.6402,22.7084,115500.0
2013-05-28 12:40:00,23.31,23.33,23.29,23.31,62800.0,22.7084,22.7279,22.6889,22.7084,62800.0
2013-05-28 12:50:00,23.31,23.31,23.23,23.31,65300.0,22.7084,22.7084,22.6305,22.7084,65300.0
2013-05-28 13:00:00,23.31,23.31,23.13,23.14,153300.0,22.7084,22.7084,22.5331,22.5428,153300.0
2013-05-28 13:10:00,23.14,23.17,23.04,23.13,124800.0,22.5428,22.572,22.4454,22.5331,124800.0
2013-05-28 13:20:00,23.12,23.13,23.01,23.01,84900.0,22.5233,22.5331,22.4161,22.4161,84900.0
2013-05-28 13:30:00,23.02,23.06,22.99,23.02,369800.0,22.4259,22.4649,22.3967,22.4259,369800.0
2013-05-28 13:40:00,23.02,23.05,23.0,23.02,80100.0,22.4259,22.4551,22.4064,22.4259,80100.0
2013-05-28 13:50:00,23.02,23.07,22.99,23.06,107400.0,22.4259,22.4746,22.3967,22.4649,107400.0
2013-05-28 14:00:00,23.06,23.11,23.01,23.11,120500.0,22.4649,22.5136,22.4161,22.5136,120500.0
2013-05-28 14:10:00,23.1,23.1,23.03,23.08,155200.0,22.5038,22.5038,22.4356,22.4843,155200.0
2013-05-28 14:20:00,23.07,23.09,23.04,23.09,63400.0,22.4746,22.4941,22.4454,22.4941,63400.0
2013-05-28 14:30:00,23.08,23.1,23.05,23.05,74000.0,22.4843,22.5038,22.4551,22.4551,74000.0
2013-05-28 14:40:00,23.05,23.14,23.05,23.13,80000.0,22.4551,22.5428,22.4551,22.5331,80000.0
2013-05-28 14:50:00,23.13,23.19,23.13,23.17,62100.0,22.5331,22.5915,22.5331,22.572,62100.0
2013-05-28 15:00:00,23.16,23.2,23.13,23.17,51700.0,22.5623,22.6012,22.5331,22.572,51700.0
2013-05-28 15:10:00,23.17,23.23,23.14,23.23,84200.0,22.572,22.6305,22.5428,22.6305,84200.0
2013-05-28 15:20:00,23.23,23.31,23.22,23.3,112900.0,22.6305,22.7084,22.6207,22.6987,112900.0
2013-05-28 15:30:00,23.29,23.31,23.28,23.29,169100.0,22.6889,22.7084,22.6792,22.6889,169100.0
2013-05-28 15:40:00,23.29,23.29,23.18,23.19,388600.0,22.6889,22.6889,22.5818,22.5915,388600.0
2013-05-28 15:50:00,23.19,23.28,23.18,23.26,321900.0,22.5915,22.6792,22.5818,22.6597,321900.0
2013-05-29 09:30:00,23.24,23.24,22.96,23.19,159900.0,22.6402,22.6402,22.3674,22.5915,159900.0
2013-05-29 09:40:00,23.19,23.22,22.98,23.08,102400.0,22.5915,22.6207,22.3869,22.4843,102400.0
2013-05-29 09:50:00,23.09,23.26,23.0,23.24,86900.0,22.4941,22.6597,22.4064,22.6402,86900.0
2013-05-29 10:00:00,23.25,23.38,23.24,23.33,203400.0,22.65,22.7766,22.6402,22.7279,203400.0
2013-05-29 10:10:00,23.32,23.46,23.32,23.44,152400.0,22.7181,22.8545,22.7181,22.8351,152400.0
2013-05-29 10:20:00,23.44,23.48,23.26,23.28,121200.0,22.8351,22.874,22.6597,22.6792,121200.0
2013-05-29 10:30:00,23.28,23.29,23.22,23.25,110300.0,22.6792,22.6889,22.6207,22.65,110300.0
2013-05-29 10:40:00,23.26,23.37,23.21,23.23,302000.0,22.6597,22.7669,22.611,22.6305,302000.0
2013-05-29 10:50:00,23.24,23.27,23.19,23.21,92800.0,22.6402,22.6694,22.5915,22.611,92800.0
2013-05-29 11:00:00,23.21,23.29,23.2,23.26,211100.0,22.611,22.6889,22.6012,22.6597,211100.0
2013-05-29 11:10:00,23.26,23.3,23.21,23.22,59600.0,22.6597,22.6987,22.611,22.6207,59600.0
2013-05-29 11:20:00,23.21,23.29,23.19,23.26,105600.0,22.611,22.6889,22.5915,22.6597,105600.0
2013-05-29 11:30:00,23.26,23.26,23.18,23.21,67800.0,22.6597,22.6597,22.5818,22.611,67800.0
2013-05-29 11:40:00,23.21,23.21,23.14,23.15,127900.0,22.611,22.611,22.5428,22.5525,127900.0
2013-05-29 11:50:00,23.16,23.19,23.15,23.18,94400.0,22.5623,22.5915,22.5525,22.5818,94400.0
2013-05-29 12:00:00,23.18,23.18,23.15,23.15,106400.0,22.5818,22.5818,22.5525,22.5525,106400.0
2013-05-29 12:10:00,23.15,23.18,23.12,23.14,61700.0,22.5525,22.5818,22.5233,22.5428,61700.0
2013-05-29 12:20:00,23.14,23.14,23.04,23.05,63000.0,22.5428,22.5428,22.4454,22.4551,63000.0
2013-05-29 12:30:00,23.06,23.1,23.02,23.03,40700.0,22.4649,22.5038,22.4259,22.4356,40700.0
2013-05-29 12:40:00,23.02,23.05,22.98,23.01,108500.0,22.4259,22.4551,22.3869,22.4161,108500.0
2013-05-29 12:50:00,23.02,23.06,23.01,23.06,51200.0,22.4259,22.4649,22.4161,22.4649,51200.0
2013-05-29 13:00:00,23.06,23.08,23.05,23.06,30900.0,22.4649,22.4843,22.4551,22.4649,30900.0
2013-05-29 13:10:00,23.06,23.08,23.05,23.05,40000.0,22.4649,22.4843,22.4551,22.4551,40000.0
2013-05-29 13:20:00,23.05,23.1,23.05,23.07,76000.0,22.4551,22.5038,22.4551,22.4746,76000.0
2013-05-29 13:30:00,23.08,23.17,23.07,23.15,65500.0,22.4843,22.572,22.4746,22.5525,65500.0
2013-05-29 13:40:00,23.16,23.19,23.12,23.16,73800.0,22.5623,22.5915,22.5233,22.5623,73800.0
2013-05-29 13:50:00,23.16,23.2,23.15,23.18,219200.0,22.5623,22.6012,22.5525,22.5818,219200.0
2013-05-29 14:00:00,23.17,23.2,23.16,23.18,60400.0,22.572,22.6012,22.5623,22.5818,60400.0
2013-05-29 14:10:00,23.17,23.21,23.17,23.2,179600.0,22.572,22.611,22.572,22.6012,179600.0
2013-05-29 14:20:00,23.2,23.2,23.17,23.18,82300.0,22.6012,22.6012,22.572,22.5818,82300.0
2013-05-29 14:30:00,23.17,23.18,23.15,23.18,49200.0,22.572,22.5818,22.5525,22.5818,49200.0
2013-05-29 14:40:00,23.19,23.21,23.18,23.19,86800.0,22.5915,22.611,22.5818,22.5915,86800.0
2013-05-29 14:50:00,23.19,23.21,23.17,23.19,80700.0,22.5915,22.611,22.572,22.5915,80700.0
2013-05-29 15:00:00,23.18,23.2,23.16,23.17,77100.0,22.5818,22.6012,22.5623,22.572,77100.0
2013-05-29 15:10:00,23.18,23.2,23.16,23.18,64600.0,22.5818,22.6012,22.5623,22.5818,64600.0
2013-05-29 15:20:00,23.17,23.2,23.17,23.19,156500.0,22.572,22.6012,22.572,22.5915,156500.0
2013-05-29 15:30:00,23.19,23.2,23.17,23.18,114300.0,22.5915,22.6012,22.572,22.5818,114300.0
2013-05-29 15:40:00,23.17,23.17,23.12,23.16,74000.0,22.572,22.572,22.5233,22.5623,74000.0
2013-05-29 15:50:00,23.16,23.17,23.14,23.15,277400.0,22.5623,22.572,22.5428,22.5525,277400.0
2013-05-30 09:30:00,23.04,23.33,23.03,23.21,110600.0,22.4454,22.7279,22.4356,22.611,110600.0
2013-05-30 09:40:00,23.21,23.29,23.17,23.26,40900.0,22.611,22.6889,22.572,22.6597,40900.0
2013-05-30 09:50:00,23.27,23.3,23.2,23.22,56500.0,22.6694,22.6987,22.6012,22.6207,56500.0
2013-05-30 10:00:00,23.2,23.28,23.12,23.15,164400.0,22.6012,22.6792,22.5233,22.5525,164400.0
2013-05-30 10:10:00,23.16,23.25,23.16,23.2,64100.0,22.5623,22.65,22.5623,22.6012,64100.0
2013-05-30 10:20:00,23.21,23.29,23.2,23.23,58000.0,22.611,22.6889,22.6012,22.6305,58000.0
2013-05-30 10:30:00,23.22,23.24,23.18,23.23,33400.0,22.6207,22.6402,22.5818,22.6305,33400.0
2013-05-30 10:40:00,23.23,23.24,23.18,23.23,78200.0,22.6305,22.6402,22.5818,22.6305,78200.0
2013-05-30 10:50:00,23.23,23.27,23.2,23.25,47600.0,22.6305,22.6694,22.6012,22.65,47600.0
2013-05-30 11:00:00,23.25,23.25,23.18,23.22,52400.0,22.65,22.65,22.5818,22.6207,52400.0
2013-05-30 11:10:00,23.23,23.27,23.19,23.19,39900.0,22.6305,22.6694,22.5915,22.5915,39900.0
2013-05-30 11:20:00,23.19,23.25,23.19,23.25,30700.0,22.5915,22.65,22.5915,22.65,30700.0
2013-05-30 11:30:00,23.24,23.25,23.2,23.23,26200.0,22.6402,22.65,22.6012,22.6305,26200.0
2013-05-30 11:40:00,23.22,23.35,23.22,23.34,108600.0,22.6207,22.7474,22.6207,22.7376,108600.0
2013-05-30 11:50:00,23.35,23.41,23.35,23.39,47700.0,22.7474,22.8058,22.7474,22.7863,47700.0
2013-05-30 12:00:00,23.39,23.42,23.38,23.38,46700.0,22.7863,22.8156,22.7766,22.7766,46700.0
2013-05-30 12:10:00,23.39,23.4,23.34,23.38,63000.0,22.7863,22.7961,22.7376,22.7766,63000.0
2013-05-30 12:20:00,23.39,23.39,23.35,23.39,20200.0,22.7863,22.7863,22.7474,22.7863,20200.0
2013-05-30 12:30:00,23.38,23.39,23.33,23.33,28600.0,22.7766,22.7863,22.7279,22.7279,28600.0
2013-05-30 12:40:00,23.33,23.34,23.31,23.32,21200.0,22.7279,22.7376,22.7084,22.7181,21200.0
2013-05-30 12:50:00,23.31,23.31,23.24,23.25,57100.0,22.7084,22.7084,22.6402,22.65,57100.0
2013-05-30 13:00:00,23.25,23.31,23.25,23.27,38900.0,22.65,22.7084,22.65,22.6694,38900.0
2013-05-30 13:10:00,23.26,23.33,23.23,23.32,57700.0,22.6597,22.7279,22.6305,22.7181,57700.0
2013-05-30 13:20:00,23.32,23.43,23.31,23.43,73700.0,22.7181,22.8253,22.7084,22.8253,73700.0
2013-05-30 13:30:00,23.43,23.47,23.43,23.47,36500.0,22.8253,22.8643,22.8253,22.8643,36500.0
2013-05-30 13:40:00,23.46,23.48,23.44,23.44,68200.0,22.8545,22.874,22.8351,22.8351,68200.0
2013-05-30 13:50:00,23.44,23.48,23.44,23.45,36000.0,22.8351,22.874,22.8351,22.8448,36000.0
2013-05-30 14:00:00,23.45,23.48,23.43,23.43,67900.0,22.8448,22.874,22.8253,22.8253,67900.0
2013-05-30 14:10:00,23.43,23.48,23.43,23.45,71900.0,22.8253,22.874,22.8253,22.8448,71900.0
2013-05-30 14:20:00,23.46,23.48,23.36,23.36,103900.0,22.8545,22.874,22.7571,22.7571,103900.0
2013-05-30 14:30:00,23.37,23.5,23.35,23.48,324200.0,22.7669,22.8935,22.7474,22.874,324200.0
2013-05-30 14:40:00,23.49,23.53,23.41,23.43,107300.0,22.8838,22.9227,22.8058,22.8253,107300.0
2013-05-30 14:50:00,23.43,23.54,23.42,23.42,99000.0,22.8253,22.9325,22.8156,22.8156,99000.0
2013-05-30 15:00:00,23.42,23.43,23.39,23.41,76900.0,22.8156,22.8253,22.7863,22.8058,76900.0
2013-05-30 15:10:00,23.44,23.47,23.42,23.45,88200.0,22.8351,22.8643,22.8156,22.8448,88200.0
2013-05-30 15:20:00,23.44,23.47,23.44,23.45,117700.0,22.8351,22.8643,22.8351,22.8448,117700.0
2013-05-30 15:30:00,23.45,23.45,23.38,23.42,97200.0,22.8448,22.8448,22.7766,22.8156,97200.0
2013-05-30 15:40:00,23.41,23.42,23.38,23.4,160000.0,22.8058,22.8156,22.7766,22.7961,160000.0
2013-05-30 15:50:00,23.39,23.41,23.33,23.35,241900.0,22.7863,22.8058,22.7279,22.7474,241900.0
2013-05-31 09:30:00,23.19,23.45,23.17,23.39,64600.0,22.5915,22.8448,22.572,22.7863,64600.0
2013-05-31 09:40:00,23.38,23.44,23.35,23.42,64600.0,22.7766,22.8351,22.7474,22.8156,64600.0
2013-05-31 09:50:00,23.43,23.51,23.39,23.46,257100.0,22.8253,22.9032,22.7863,22.8545,257100.0
2013-05-31 10:00:00,23.47,23.49,23.41,23.45,73000.0,22.8643,22.8838,22.8058,22.8448,73000.0
2013-05-31 10:10:00,23.45,23.48,23.43,23.47,122200.0,22.8448,22.874,22.8253,22.8643,122200.0
2013-05-31 10:20:00,23.47,23.5,23.42,23.45,43300.0,22.8643,22.8935,22.8156,22.8448,43300.0
2013-05-31 10:30:00,23.45,23.52,23.43,23.48,83200.0,22.8448,22.913,22.8253,22.874,83200.0
2013-05-31 10:40:00,23.47,23.54,23.44,23.53,44900.0,22.8643,22.9325,22.8351,22.9227,44900.0
2013-05-31 10:50:00,23.54,23.54,23.45,23.47,79600.0,22.9325,22.9325,22.8448,22.8643,79600.0
2013-05-31 11:00:00,23.48,23.59,23.48,23.57,58700.0,22.874,22.9812,22.874,22.9617,58700.0
2013-05-31 11:10:00,23.57,23.6,23.51,23.51,109700.0,22.9617,22.9909,22.9032,22.9032,109700.0
2013-05-31 11:20:00,23.52,23.52,23.44,23.45,59400.0,22.913,22.913,22.8351,22.8448,59400.0
2013-05-31 11:30:00,23.44,23.5,23.42,23.45,47600.0,22.8351,22.8935,22.8156,22.8448,47600.0
2013-05-31 11:40:00,23.45,23.45,23.41,23.41,39800.0,22.8448,22.8448,22.8058,22.8058,39800.0
2013-05-31 11:50:00,23.4,23.42,23.38,23.38,33600.0,22.7961,22.8156,22.7766,22.7766,33600.0
2013-05-31 12:00:00,23.37,23.39,23.33,23.38,40400.0,22.7669,22.7863,22.7279,22.7766,40400.0
2013-05-31 12:10:00,23.38,23.38,23.31,23.34,34900.0,22.7766,22.7766,22.7084,22.7376,34900.0
2013-05-31 12:20:00,23.34,23.35,23.3,23.31,22900.0,22.7376,22.7474,22.6987,22.7084,22900.0
2013-05-31 12:30:00,23.32,23.34,23.29,23.32,22700.0,22.7181,22.7376,22.6889,22.7181,22700.0
2013-05-31 12:40:00,23.31,23.35,23.31,23.31,24400.0,22.7084,22.7474,22.7084,22.7084,24400.0
2013-05-31 12:50:00,23.31,23.34,23.3,23.32,28200.0,22.7084,22.7376,22.6987,22.7181,28200.0
2013-05-31 13:00:00,23.32,23.36,23.32,23.32,51200.0,22.7181,22.7571,22.7181,22.7181,51200.0
2013-05-31 13:10:00,23.33,23.34,23.28,23.33,36700.0,22.7279,22.7376,22.6792,22.7279,36700.0
2013-05-31 13:20:00,23.33,23.34,23.29,23.3,24500.0,22.7279,22.7376,22.6889,22.6987,24500.0
2013-05-31 13:30:00,23.31,23.31,23.28,23.29,33900.0,22.7084,22.7084,22.6792,22.6889,33900.0
2013-05-31 13:40:00,23.28,23.31,23.28,23.3,14300.0,22.6792,22.7084,22.6792,22.6987,14300.0
2013-05-31 13:50:00,23.29,23.36,23.29,23.36,30700.0,22.6889,22.7571,22.6889,22.7571,30700.0
2013-05-31 14:00:00,23.36,23.36,23.33,23.34,30500.0,22.7571,22.7571,22.7279,22.7376,30500.0
2013-05-31 14:10:00,23.34,23.34,23.29,23.33,44600.0,22.7376,22.7376,22.6889,22.7279,44600.0
2013-05-31 14:20:00,23.32,23.38,23.32,23.36,91000.0,22.7181,22.7766,22.7181,22.7571,91000.0
2013-05-31 14:30:00,23.35,23.38,23.31,23.33,29200.0,22.7474,22.7766,22.7084,22.7279,29200.0
2013-05-31 14:40:00,23.33,23.34,23.26,23.26,49600.0,22.7279,22.7376,22.6597,22.6597,49600.0
2013-05-31 14:50:00,23.27,23.29,23.22,23.23,87400.0,22.6694,22.6889,22.6207,22.6305,87400.0
2013-05-31 15:00:00,23.23,23.28,23.22,23.23,157800.0,22.6305,22.6792,22.6207,22.6305,157800.0
2013-05-31 15:10:00,23.23,23.24,23.21,23.23,71700.0,22.6305,22.6402,22.611,22.6305,71700.0
2013-05-31 15:20:00,23.23,23.26,23.19,23.19,222500.0,22.6305,22.6597,22.5915,22.5915,222500.0
2013-05-31 15:30:00,23.18,23.23,23.14,23.2,251500.0,22.5818,22.6305,22.5428,22.6012,251500.0
2013-05-31 15:40:00,23.2,23.25,23.19,23.19,250500.0,22.6012,22.65,22.5915,22.5915,250500.0
2013-05-31 15:50:00,23.17,23.19,22.99,22.99,903600.0,22.572,22.5915,22.3967,22.3967,903600.0
2013-06-03 09:30:00,23.01,23.05,22.85,22.88,171600.0,22.4161,22.4551,22.2603,22.2895,171600.0
2013-06-03 09:40:00,22.88,22.88,22.68,22.7,145200.0,22.2895,22.2895,22.0947,22.1142,145200.0
2013-06-03 09:50:00,22.69,22.83,22.69,22.82,120600.0,22.1044,22.2408,22.1044,22.2311,120600.0
2013-06-03 10:00:00,22.81,22.98,22.77,22.95,117000.0,22.2213,22.3869,22.1823,22.3577,117000.0
2013-06-03 10:10:00,22.95,23.03,22.84,22.85,104400.0,22.3577,22.4356,22.2505,22.2603,104400.0
2013-06-03 10:20:00,22.85,22.96,22.84,22.84,64200.0,22.2603,22.3674,22.2505,22.2505,64200.0
2013-06-03 10:30:00,22.83,22.85,22.73,22.77,57700.0,22.2408,22.2603,22.1434,22.1823,57700.0
2013-06-03 10:40:00,22.77,22.77,22.63,22.67,78500.0,22.1823,22.1823,22.046,22.0849,78500.0
2013-06-03 10:50:00,22.68,22.76,22.65,22.67,58300.0,22.0947,22.1726,22.0654,22.0849,58300.0
2013-06-03 11:00:00,22.66,22.67,22.56,22.59,102900.0,22.0752,22.0849,21.9778,22.007,102900.0
2013-06-03 11:10:00,22.6,22.67,22.51,22.65,97200.0,22.0167,22.0849,21.9291,22.0654,97200.0
2013-06-03 11:20:00,22.66,22.7,22.62,22.69,110700.0,22.0752,22.1142,22.0362,22.1044,110700.0
2013-06-03 11:30:00,22.69,22.73,22.65,22.68,68000.0,22.1044,22.1434,22.0654,22.0947,68000.0
2013-06-03 11:40:00,22.68,22.73,22.59,22.62,171700.0,22.0947,22.1434,22.007,22.0362,171700.0
2013-06-03 11:50:00,22.62,22.71,22.61,22.69,41400.0,22.0362,22.1239,22.0265,22.1044,41400.0
2013-06-03 12:00:00,22.68,22.71,22.65,22.7,48600.0,22.0947,22.1239,22.0654,22.1142,48600.0
2013-06-03 12:10:00,22.69,22.74,22.62,22.68,72500.0,22.1044,22.1531,22.0362,22.0947,72500.0
2013-06-03 12:20:00,22.68,22.79,22.65,22.79,84900.0,22.0947,22.2018,22.0654,22.2018,84900.0
2013-06-03 12:30:00,22.79,22.84,22.75,22.82,59300.0,22.2018,22.2505,22.1629,22.2311,59300.0
2013-06-03 12:40:00,22.8,22.92,22.8,22.92,102900.0,22.2116,22.3285,22.2116,22.3285,102900.0
2013-06-03 12:50:00,22.92,22.98,22.89,22.95,59200.0,22.3285,22.3869,22.2992,22.3577,59200.0
2013-06-03 13:00:00,22.95,22.98,22.9,22.98,48200.0,22.3577,22.3869,22.309,22.3869,48200.0
2013-06-03 13:10:00,22.99,22.99,22.92,22.98,35700.0,22.3967,22.3967,22.3285,22.3869,35700.0
2013-06-03 13:20:00,22.97,22.97,22.89,22.91,43000.0,22.3772,22.3772,22.2992,22.3187,43000.0
2013-06-03 13:30:00,22.92,22.94,22.88,22.9,34300.0,22.3285,22.348,22.2895,22.309,34300.0
2013-06-03 13:40:00,22.9,22.96,22.88,22.96,55700.0,22.309,22.3674,22.2895,22.3674,55700.0
2013-06-03 13:50:00,22.97,23.0,22.96,22.97,72600.0,22.3772,22.4064,22.3674,22.3772,72600.0
2013-06-03 14:00:00,22.98,23.11,22.97,23.08,98100.0,22.3869,22.5136,22.3772,22.4843,98100.0
2013-06-03 14:10:00,23.09,23.09,23.03,23.05,41300.0,22.4941,22.4941,22.4356,22.4551,41300.0
2013-06-03 14:20:00,23.05,23.08,23.02,23.02,50000.0,22.4551,22.4843,22.4259,22.4259,50000.0
2013-06-03 14:30:00,23.0,23.06,23.0,23.05,33700.0,22.4064,22.4649,22.4064,22.4551,33700.0
2013-06-03 14:40:00,23.05,23.1,23.03,23.03,67700.0,22.4551,22.5038,22.4356,22.4356,67700.0
2013-06-03 14:50:00,23.03,23.08,23.03,23.04,65200.0,22.4356,22.4843,22.4356,22.4454,65200.0
2013-06-03 15:00:00,23.04,23.05,23.0,23.0,46400.0,22.4454,22.4551,22.4064,22.4064,46400.0
2013-06-03 15:10:00,23.0,23.03,22.96,22.97,48800.0,22.4064,22.4356,22.3674,22.3772,48800.0
2013-06-03 15:20:00,22.96,23.0,22.95,22.96,43700.0,22.3674,22.4064,22.3577,22.3674,43700.0
2013-06-03 15:30:00,22.97,22.98,22.93,22.96,84000.0,22.3772,22.3869,22.3382,22.3674,84000.0
2013-06-03 15:40:00,22.96,23.0,22.96,22.97,131700.0,22.3674,22.4064,22.3674,22.3772,131700.0
2013-06-03 15:50:00,22.96,23.01,22.95,23.0,318300.0,22.3674,22.4161,22.3577,22.4064,318300.0
2013-06-04 09:30:00,22.93,23.06,22.85,22.91,165400.0,22.3382,22.4649,22.2603,22.3187,165400.0
2013-06-04 09:40:00,22.94,22.97,22.79,22.83,107900.0,22.348,22.3772,22.2018,22.2408,107900.0
2013-06-04 09:50:00,22.83,23.05,22.82,23.04,108100.0,22.2408,22.4551,22.2311,22.4454,108100.0
2013-06-04 10:00:00,23.03,23.05,22.96,23.0,180100.0,22.4356,22.4551,22.3674,22.4064,180100.0
2013-06-04 10:10:00,23.0,23.03,22.93,22.95,154400.0,22.4064,22.4356,22.3382,22.3577,154400.0
2013-06-04 10:20:00,22.95,23.02,22.92,23.02,70900.0,22.3577,22.4259,22.3285,22.4259,70900.0
2013-06-04 10:30:00,23.03,23.13,23.02,23.1,195700.0,22.4356,22.5331,22.4259,22.5038,195700.0
2013-06-04 10:40:00,23.1,23.13,23.03,23.05,238200.0,22.5038,22.5331,22.4356,22.4551,238200.0
2013-06-04 10:50:00,23.05,23.05,22.81,22.81,83300.0,22.4551,22.4551,22.2213,22.2213,83300.0
2013-06-04 11:00:00,22.8,22.81,22.71,22.75,105000.0,22.2116,22.2213,22.1239,22.1629,105000.0
2013-06-04 11:10:00,22.75,22.88,22.72,22.87,84500.0,22.1629,22.2895,22.1336,22.2798,84500.0
2013-06-04 11:20:00,22.87,22.93,22.82,22.93,85300.0,22.2798,22.3382,22.2311,22.3382,85300.0
2013-06-04 11:30:00,22.94,22.95,22.83,22.9,58400.0,22.348,22.3577,22.2408,22.309,58400.0
2013-06-04 11:40:00,22.89,22.96,22.88,22.94,58600.0,22.2992,22.3674,22.2895,22.348,58600.0
2013-06-04 11:50:00,22.94,22.95,22.9,22.92,51000.0,22.348,22.3577,22.309,22.3285,51000.0
2013-06-04 12:00:00,22.92,22.93,22.84,22.85,61000.0,22.3285,22.3382,22.2505,22.2603,61000.0
2013-06-04 12:10:00,22.86,22.89,22.78,22.8,42700.0,22.27,22.2992,22.1921,22.2116,42700.0
2013-06-04 12:20:00,22.81,22.82,22.78,22.8,67800.0,22.2213,22.2311,22.1921,22.2116,67800.0
2013-06-04 12:30:00,22.8,22.87,22.8,22.87,46500.0,22.2116,22.2798,22.2116,22.2798,46500.0
2013-06-04 12:40:00,22.88,22.88,22.77,22.77,32000.0,22.2895,22.2895,22.1823,22.1823,32000.0
2013-06-04 12:50:00,22.76,22.83,22.74,22.83,48800.0,22.1726,22.2408,22.1531,22.2408,48800.0
2013-06-04 13:00:00,22.83,22.84,22.8,22.83,49900.0,22.2408,22.2505,22.2116,22.2408,49900.0
2013-06-04 13:10:00,22.83,22.84,22.81,22.83,30300.0,22.2408,22.2505,22.2213,22.2408,30300.0
2013-06-04 13:20:00,22.83,22.83,22.66,22.66,59700.0,22.2408,22.2408,22.0752,22.0752,59700.0
2013-06-04 13:30:00,22.65,22.69,22.61,22.67,75400.0,22.0654,22.1044,22.0265,22.0849,75400.0
2013-06-04 13:40:00,22.66,22.69,22.6,22.61,59900.0,22.0752,22.1044,22.0167,22.0265,59900.0
2013-06-04 13:50:00,22.61,22.71,22.61,22.71,87700.0,22.0265,22.1239,22.0265,22.1239,87700.0
2013-06-04 14:00:00,22.71,22.72,22.62,22.62,150800.0,22.1239,22.1336,22.0362,22.0362,150800.0
2013-06-04 14:10:00,22.61,22.63,22.59,22.6,48400.0,22.0265,22.046,22.007,22.0167,48400.0
2013-06-04 14:20:00,22.6,22.67,22.54,22.66,121300.0,22.0167,22.0849,21.9583,22.0752,121300.0
2013-06-04 14:30:00,22.67,22.73,22.66,22.68,95200.0,22.0849,22.1434,22.0752,22.0947,95200.0
2013-06-04 14:40:00,22.69,22.79,22.69,22.76,131200.0,22.1044,22.2018,22.1044,22.1726,131200.0
2013-06-04 14:50:00,22.75,22.78,22.66,22.69,98400.0,22.1629,22.1921,22.0752,22.1044,98400.0
2013-06-04 15:00:00,22.7,22.7,22.63,22.64,99200.0,22.1142,22.1142,22.046,22.0557,99200.0
2013-06-04 15:10:00,22.64,22.65,22.56,22.62,84600.0,22.0557,22.0654,21.9778,22.0362,84600.0
2013-06-04 15:20:00,22.63,22.67,22.61,22.66,101300.0,22.046,22.0849,22.0265,22.0752,101300.0
2013-06-04 15:30:00,22.66,22.72,22.65,22.69,193200.0,22.0752,22.1336,22.0654,22.1044,193200.0
2013-06-04 15:40:00,22.69,22.73,22.66,22.7,170900.0,22.1044,22.1434,22.0752,22.1142,170900.0
2013-06-04 15:50:00,22.7,22.73,22.68,22.71,318000.0,22.1142,22.1434,22.0947,22.1239,318000.0
2013-06-05 09:30:00,22.76,22.96,22.7,22.7,106200.0,22.1726,22.3674,22.1142,22.1142,106200.0
2013-06-05 09:40:00,22.7,22.77,22.57,22.77,85600.0,22.1142,22.1823,21.9875,22.1823,85600.0
2013-06-05 09:50:00,22.77,22.91,22.77,22.89,239700.0,22.1823,22.3187,22.1823,22.2992,239700.0
2013-06-05 10:00:00,22.9,22.99,22.88,22.93,79900.0,22.309,22.3967,22.2895,22.3382,79900.0
2013-06-05 10:10:00,22.93,22.95,22.74,22.86,115500.0,22.3382,22.3577,22.1531,22.27,115500.0
2013-06-05 10:20:00,22.87,22.91,22.82,22.9,65200.0,22.2798,22.3187,22.2311,22.309,65200.0
2013-06-05 10:30:00,22.89,22.98,22.85,22.97,154300.0,22.2992,22.3869,22.2603,22.3772,154300.0
2013-06-05 10:40:00,22.97,22.99,22.89,22.9,112900.0,22.3772,22.3967,22.2992,22.309,112900.0
2013-06-05 10:50:00,22.89,22.92,22.85,22.89,55600.0,22.2992,22.3285,22.2603,22.2992,55600.0
2013-06-05 11:00:00,22.89,22.92,22.85,22.9,96800.0,22.2992,22.3285,22.2603,22.309,96800.0
2013-06-05 11:10:00,22.9,22.92,22.89,22.91,32500.0,22.309,22.3285,22.2992,22.3187,32500.0
2013-06-05 11:20:00,22.91,22.96,22.89,22.94,66100.0,22.3187,22.3674,22.2992,22.348,66100.0
2013-06-05 11:30:00,22.94,22.98,22.89,22.97,60600.0,22.348,22.3869,22.2992,22.3772,60600.0
2013-06-05 11:40:00,22.97,23.0,22.94,22.97,47600.0,22.3772,22.4064,22.348,22.3772,47600.0
2013-06-05 11:50:00,22.96,22.97,22.87,22.89,37300.0,22.3674,22.3772,22.2798,22.2992,37300.0
2013-06-05 12:00:00,22.9,22.91,22.81,22.9,40500.0,22.309,22.3187,22.2213,22.309,40500.0
2013-06-05 12:10:00,22.89,22.9,22.8,22.81,41200.0,22.2992,22.309,22.2116,22.2213,41200.0
2013-06-05 12:20:00,22.81,22.83,22.78,22.83,34800.0,22.2213,22.2408,22.1921,22.2408,34800.0
2013-06-05 12:30:00,22.82,22.82,22.75,22.75,33300.0,22.2311,22.2311,22.1629,22.1629,33300.0
2013-06-05 12:40:00,22.76,22.78,22.73,22.73,44700.0,22.1726,22.1921,22.1434,22.1434,44700.0
2013-06-05 12:50:00,22.73,22.78,22.72,22.76,43000.0,22.1434,22.1921,22.1336,22.1726,43000.0
2013-06-05 13:00:00,22.76,22.85,22.75,22.84,38200.0,22.1726,22.2603,22.1629,22.2505,38200.0
2013-06-05 13:10:00,22.84,22.87,22.83,22.85,16400.0,22.2505,22.2798,22.2408,22.2603,16400.0
2013-06-05 13:20:00,22.85,22.88,22.84,22.86,26100.0,22.2603,22.2895,22.2505,22.27,26100.0
2013-06-05 13:30:00,22.87,22.87,22.84,22.86,19000.0,22.2798,22.2798,22.2505,22.27,19000.0
2013-06-05 13:40:00,22.86,22.89,22.83,22.83,26200.0,22.27,22.2992,22.2408,22.2408,26200.0
2013-06-05 13:50:00,22.83,22.84,22.78,22.79,40400.0,22.2408,22.2505,22.1921,22.2018,40400.0
2013-06-05 14:00:00,22.8,22.83,22.78,22.8,40300.0,22.2116,22.2408,22.1921,22.2116,40300.0
2013-06-05 14:10:00,22.8,22.8,22.75,22.77,30400.0,22.2116,22.2116,22.1629,22.1823,30400.0
2013-06-05 14:20:00,22.77,22.8,22.75,22.77,75300.0,22.1823,22.2116,22.1629,22.1823,75300.0
2013-06-05 14:30:00,22.78,22.85,22.77,22.85,59600.0,22.1921,22.2603,22.1823,22.2603,59600.0
2013-06-05 14:40:00,22.85,22.85,22.8,22.82,50600.0,22.2603,22.2603,22.2116,22.2311,50600.0
2013-06-05 14:50:00,22.83,22.86,22.78,22.85,66800.0,22.2408,22.27,22.1921,22.2603,66800.0
2013-06-05 15:00:00,22.85,22.86,22.79,22.79,79800.0,22.2603,22.27,22.2018,22.2018,79800.0
2013-06-05 15:10:00,22.78,22.89,22.78,22.88,84400.0,22.1921,22.2992,22.1921,22.2895,84400.0
2013-06-05 15:20:00,22.87,22.91,22.81,22.89,141000.0,22.2798,22.3187,22.2213,22.2992,141000.0
2013-06-05 15:30:00,22.9,22.94,22.87,22.93,149200.0,22.309,22.348,22.2798,22.3382,149200.0
2013-06-05 15:40:00,22.94,22.95,22.87,22.92,281600.0,22.348,22.3577,22.2798,22.3285,281600.0
2013-06-05 15:50:00,22.92,22.93,22.86,22.88,358300.0,22.3285,22.3382,22.27,22.2895,358300.0
2013-06-06 09:30:00,22.83,22.96,22.71,22.96,97400.0,22.2408,22.3674,22.1239,22.3674,97400.0
2013-06-06 09:40:00,22.96,23.09,22.9,23.01,94200.0,22.3674,22.4941,22.309,22.4161,94200.0
2013-06-06 09:50:00,22.99,23.09,22.93,23.05,182100.0,22.3967,22.4941,22.3382,22.4551,182100.0
2013-06-06 10:00:00,23.05,23.06,22.91,22.95,78500.0,22.4551,22.4649,22.3187,22.3577,78500.0
2013-06-06 10:10:00,22.95,23.1,22.91,23.03,145700.0,22.3577,22.5038,22.3187,22.4356,145700.0
2013-06-06 10:20:00,23.03,23.05,22.87,22.92,45500.0,22.4356,22.4551,22.2798,22.3285,45500.0
2013-06-06 10:30:00,22.92,22.92,22.82,22.89,81500.0,22.3285,22.3285,22.2311,22.2992,81500.0
2013-06-06 10:40:00,22.89,22.99,22.89,22.94,30300.0,22.2992,22.3967,22.2992,22.348,30300.0
2013-06-06 10:50:00,22.93,22.93,22.86,22.92,36100.0,22.3382,22.3382,22.27,22.3285,36100.0
2013-06-06 11:00:00,22.93,22.95,22.87,22.89,27900.0,22.3382,22.3577,22.2798,22.2992,27900.0
2013-06-06 11:10:00,22.88,22.92,22.87,22.87,29300.0,22.2895,22.3285,22.2798,22.2798,29300.0
2013-06-06 11:20:00,22.87,22.91,22.85,22.89,35200.0,22.2798,22.3187,22.2603,22.2992,35200.0
2013-06-06 11:30:00,22.88,22.97,22.88,22.97,21700.0,22.2895,22.3772,22.2895,22.3772,21700.0
2013-06-06 11:40:00,22.98,23.0,22.96,22.98,94200.0,22.3869,22.4064,22.3674,22.3869,94200.0
2013-06-06 11:50:00,22.98,23.0,22.89,22.91,53900.0,22.3869,22.4064,22.2992,22.3187,53900.0
2013-06-06 12:00:00,22.9,22.96,22.88,22.89,57000.0,22.309,22.3674,22.2895,22.2992,57000.0
2013-06-06 12:10:00,22.89,22.96,22.88,22.94,40800.0,22.2992,22.3674,22.2895,22.348,40800.0
2013-06-06 12:20:00,22.95,22.98,22.91,22.95,148800.0,22.3577,22.3869,22.3187,22.3577,148800.0
2013-06-06 12:30:00,22.95,23.0,22.91,22.99,73100.0,22.3577,22.4064,22.3187,22.3967,73100.0
2013-06-06 12:40:00,22.98,22.99,22.94,22.97,47500.0,22.3869,22.3967,22.348,22.3772,47500.0
2013-06-06 12:50:00,22.96,22.97,22.92,22.94,33600.0,22.3674,22.3772,22.3285,22.348,33600.0
2013-06-06 13:00:00,22.94,22.98,22.93,22.96,51700.0,22.348,22.3869,22.3382,22.3674,51700.0
2013-06-06 13:10:00,22.96,23.03,22.93,23.0,71800.0,22.3674,22.4356,22.3382,22.4064,71800.0
2013-06-06 13:20:00,22.99,23.0,22.88,22.98,57900.0,22.3967,22.4064,22.2895,22.3869,57900.0
2013-06-06 13:30:00,22.98,23.01,22.97,23.0,19500.0,22.3869,22.4161,22.3772,22.4064,19500.0
2013-06-06 13:40:00,22.99,23.03,22.98,23.02,36300.0,22.3967,22.4356,22.3869,22.4259,36300.0
2013-06-06 13:50:00,23.02,23.04,23.01,23.03,52800.0,22.4259,22.4454,22.4161,22.4356,52800.0
2013-06-06 14:00:00,23.03,23.04,22.97,23.02,41300.0,22.4356,22.4454,22.3772,22.4259,41300.0
2013-06-06 14:10:00,23.01,23.07,23.01,23.04,56400.0,22.4161,22.4746,22.4161,22.4454,56400.0
2013-06-06 14:20:00,23.05,23.13,23.05,23.11,43300.0,22.4551,22.5331,22.4551,22.5136,43300.0
2013-06-06 14:30:00,23.12,23.13,23.08,23.1,57300.0,22.5233,22.5331,22.4843,22.5038,57300.0
2013-06-06 14:40:00,23.09,23.15,23.09,23.14,56200.0,22.4941,22.5525,22.4941,22.5428,56200.0
2013-06-06 14:50:00,23.14,23.2,23.13,23.14,78600.0,22.5428,22.6012,22.5331,22.5428,78600.0
2013-06-06 15:00:00,23.14,23.16,23.08,23.09,78500.0,22.5428,22.5623,22.4843,22.4941,78500.0
2013-06-06 15:10:00,23.09,23.15,23.08,23.14,82100.0,22.4941,22.5525,22.4843,22.5428,82100.0
2013-06-06 15:20:00,23.13,23.22,23.12,23.22,347300.0,22.5331,22.6207,22.5233,22.6207,347300.0
2013-06-06 15:30:00,23.22,23.24,23.19,23.21,187400.0,22.6207,22.6402,22.5915,22.611,187400.0
2013-06-06 15:40:00,23.21,23.21,23.18,23.21,147300.0,22.611,22.611,22.5818,22.611,147300.0
2013-06-06 15:50:00,23.21,23.28,23.21,23.28,304100.0,22.611,22.6792,22.611,22.6792,304100.0
2013-06-07 09:30:00,23.46,23.6,23.37,23.44,201400.0,22.8545,22.9909,22.7669,22.8351,201400.0
2013-06-07 09:40:00,23.44,23.44,23.23,23.35,80700.0,22.8351,22.8351,22.6305,22.7474,80700.0
2013-06-07 09:50:00,23.35,23.51,23.35,23.48,62500.0,22.7474,22.9032,22.7474,22.874,62500.0
2013-06-07 10:00:00,23.49,23.57,23.34,23.56,71300.0,22.8838,22.9617,22.7376,22.952,71300.0
2013-06-07 10:10:00,23.56,23.6,23.51,23.57,97300.0,22.952,22.9909,22.9032,22.9617,97300.0
2013-06-07 10:20:00,23.56,23.56,23.49,23.55,59200.0,22.952,22.952,22.8838,22.9422,59200.0
2013-06-07 10:30:00,23.55,23.6,23.53,23.57,62300.0,22.9422,22.9909,22.9227,22.9617,62300.0
2013-06-07 10:40:00,23.57,23.6,23.57,23.57,45700.0,22.9617,22.9909,22.9617,22.9617,45700.0
2013-06-07 10:50:00,23.58,23.6,23.48,23.59,110700.0,22.9714,22.9909,22.874,22.9812,110700.0
2013-06-07 11:00:00,23.59,23.62,23.58,23.61,90300.0,22.9812,23.0104,22.9714,23.0007,90300.0
2013-06-07 11:10:00,23.6,23.61,23.54,23.57,154200.0,22.9909,23.0007,22.9325,22.9617,154200.0
2013-06-07 11:20:00,23.56,23.63,23.56,23.58,89800.0,22.952,23.0201,22.952,22.9714,89800.0
2013-06-07 11:30:00,23.59,23.63,23.58,23.59,48600.0,22.9812,23.0201,22.9714,22.9812,48600.0
2013-06-07 11:40:00,23.58,23.61,23.56,23.61,66900.0,22.9714,23.0007,22.952,23.0007,66900.0
2013-06-07 11:50:00,23.61,23.63,23.59,23.6,75000.0,23.0007,23.0201,22.9812,22.9909,75000.0
2013-06-07 12:00:00,23.6,23.61,23.55,23.58,33500.0,22.9909,23.0007,22.9422,22.9714,33500.0
2013-06-07 12:10:00,23.57,23.62,23.57,23.62,23500.0,22.9617,23.0104,22.9617,23.0104,23500.0
2013-06-07 12:20:00,23.62,23.62,23.6,23.61,35600.0,23.0104,23.0104,22.9909,23.0007,35600.0
2013-06-07 12:30:00,23.62,23.64,23.6,23.61,73200.0,23.0104,23.0299,22.9909,23.0007,73200.0
2013-06-07 12:40:00,23.62,23.65,23.62,23.65,58600.0,23.0104,23.0396,23.0104,23.0396,58600.0
2013-06-07 12:50:00,23.64,23.66,23.62,23.64,87400.0,23.0299,23.0494,23.0104,23.0299,87400.0
2013-06-07 13:00:00,23.63,23.65,23.62,23.64,51800.0,23.0201,23.0396,23.0104,23.0299,51800.0
2013-06-07 13:10:00,23.64,23.65,23.58,23.59,71800.0,23.0299,23.0396,22.9714,22.9812,71800.0
2013-06-07 13:20:00,23.59,23.6,23.52,23.53,34100.0,22.9812,22.9909,22.913,22.9227,34100.0
2013-06-07 13:30:00,23.54,23.6,23.53,23.6,40500.0,22.9325,22.9909,22.9227,22.9909,40500.0
2013-06-07 13:40:00,23.6,23.61,23.59,23.6,34700.0,22.9909,23.0007,22.9812,22.9909,34700.0
2013-06-07 13:50:00,23.6,23.6,23.59,23.59,62900.0,22.9909,22.9909,22.9812,22.9812,62900.0
2013-06-07 14:00:00,23.59,23.6,23.56,23.59,55500.0,22.9812,22.9909,22.952,22.9812,55500.0
2013-06-07 14:10:00,23.58,23.59,23.55,23.57,51600.0,22.9714,22.9812,22.9422,22.9617,51600.0
2013-06-07 14:20:00,23.57,23.57,23.51,23.56,62200.0,22.9617,22.9617,22.9032,22.952,62200.0
2013-06-07 14:30:00,23.56,23.59,23.54,23.59,45200.0,22.952,22.9812,22.9325,22.9812,45200.0
2013-06-07 14:40:00,23.59,23.6,23.57,23.6,55300.0,22.9812,22.9909,22.9617,22.9909,55300.0
2013-06-07 14:50:00,23.6,23.61,23.57,23.58,62200.0,22.9909,23.0007,22.9617,22.9714,62200.0
2013-06-07 15:00:00,23.58,23.6,23.57,23.6,48500.0,22.9714,22.9909,22.9617,22.9909,48500.0
2013-06-07 15:10:00,23.6,23.61,23.58,23.6,124400.0,22.9909,23.0007,22.9714,22.9909,124400.0
2013-06-07 15:20:00,23.59,23.6,23.57,23.58,102400.0,22.9812,22.9909,22.9617,22.9714,102400.0
2013-06-07 15:30:00,23.58,23.58,23.53,23.53,152900.0,22.9714,22.9714,22.9227,22.9227,152900.0
2013-06-07 15:40:00,23.54,23.6,23.53,23.6,173300.0,22.9325,22.9909,22.9227,22.9909,173300.0
2013-06-07 15:50:00,23.6,23.62,23.58,23.6,353000.0,22.9909,23.0104,22.9714,22.9909,353000.0
2013-06-10 09:30:00,23.6,23.66,23.44,23.58,120400.0,22.9909,23.0494,22.8351,22.9714,120400.0
2013-06-10 09:40:00,23.58,23.66,23.57,23.61,83000.0,22.9714,23.0494,22.9617,23.0007,83000.0
2013-06-10 09:50:00,23.61,23.66,23.53,23.59,83800.0,23.0007,23.0494,22.9227,22.9812,83800.0
2013-06-10 10:00:00,23.59,23.6,23.43,23.46,91500.0,22.9812,22.9909,22.8253,22.8545,91500.0
2013-06-10 10:10:00,23.45,23.45,23.36,23.43,51400.0,22.8448,22.8448,22.7571,22.8253,51400.0
2013-06-10 10:20:00,23.42,23.48,23.41,23.42,40100.0,22.8156,22.874,22.8058,22.8156,40100.0
2013-06-10 10:30:00,23.43,23.49,23.41,23.43,114300.0,22.8253,22.8838,22.8058,22.8253,114300.0
2013-06-10 10:40:00,23.42,23.43,23.35,23.35,85000.0,22.8156,22.8253,22.7474,22.7474,85000.0
2013-06-10 10:50:00,23.35,23.42,23.31,23.39,56200.0,22.7474,22.8156,22.7084,22.7863,56200.0
2013-06-10 11:00:00,23.38,23.46,23.37,23.43,56000.0,22.7766,22.8545,22.7669,22.8253,56000.0
2013-06-10 11:10:00,23.42,23.44,23.36,23.38,44500.0,22.8156,22.8351,22.7571,22.7766,44500.0
2013-06-10 11:20:00,23.38,23.38,23.29,23.29,33400.0,22.7766,22.7766,22.6889,22.6889,33400.0
2013-06-10 11:30:00,23.29,23.3,23.26,23.26,48900.0,22.6889,22.6987,22.6597,22.6597,48900.0
2013-06-10 11:40:00,23.25,23.33,23.24,23.31,46400.0,22.65,22.7279,22.6402,22.7084,46400.0
2013-06-10 11:50:00,23.3,23.31,23.24,23.24,22200.0,22.6987,22.7084,22.6402,22.6402,22200.0
2013-06-10 12:00:00,23.25,23.28,23.22,23.23,49900.0,22.65,22.6792,22.6207,22.6305,49900.0
2013-06-10 12:10:00,23.24,23.29,23.23,23.29,10700.0,22.6402,22.6889,22.6305,22.6889,10700.0
2013-06-10 12:20:00,23.29,23.36,23.29,23.32,31600.0,22.6889,22.7571,22.6889,22.7181,31600.0
2013-06-10 12:30:00,23.31,23.32,23.27,23.28,13100.0,22.7084,22.7181,22.6694,22.6792,13100.0
2013-06-10 12:40:00,23.28,23.28,23.23,23.23,54600.0,22.6792,22.6792,22.6305,22.6305,54600.0
2013-06-10 12:50:00,23.23,23.25,23.18,23.18,57300.0,22.6305,22.65,22.5818,22.5818,57300.0
2013-06-10 13:00:00,23.19,23.22,23.18,23.21,55000.0,22.5915,22.6207,22.5818,22.611,55000.0
2013-06-10 13:10:00,23.21,23.22,23.17,23.19,60100.0,22.611,22.6207,22.572,22.5915,60100.0
2013-06-10 13:20:00,23.2,23.22,23.15,23.16,41700.0,22.6012,22.6207,22.5525,22.5623,41700.0
2013-06-10 13:30:00,23.17,23.17,23.08,23.14,53600.0,22.572,22.572,22.4843,22.5428,53600.0
2013-06-10 13:40:00,23.15,23.22,23.14,23.22,50500.0,22.5525,22.6207,22.5428,22.6207,50500.0
2013-06-10 13:50:00,23.22,23.28,23.18,23.26,132000.0,22.6207,22.6792,22.5818,22.6597,132000.0
2013-06-10 14:00:00,23.26,23.26,23.05,23.05,165300.0,22.6597,22.6597,22.4551,22.4551,165300.0
2013-06-10 14:10:00,23.05,23.07,23.0,23.04,102100.0,22.4551,22.4746,22.4064,22.4454,102100.0
2013-06-10 14:20:00,23.05,23.09,23.04,23.09,50200.0,22.4551,22.4941,22.4454,22.4941,50200.0
2013-06-10 14:30:00,23.09,23.1,23.06,23.09,57600.0,22.4941,22.5038,22.4649,22.4941,57600.0
2013-06-10 14:40:00,23.1,23.11,23.04,23.09,82000.0,22.5038,22.5136,22.4454,22.4941,82000.0
2013-06-10 14:50:00,23.1,23.11,23.08,23.11,56000.0,22.5038,22.5136,22.4843,22.5136,56000.0
2013-06-10 15:00:00,23.11,23.11,23.04,23.05,100200.0,22.5136,22.5136,22.4454,22.4551,100200.0
2013-06-10 15:10:00,23.05,23.05,22.94,23.0,118400.0,22.4551,22.4551,22.348,22.4064,118400.0
2013-06-10 15:20:00,23.0,23.02,22.96,22.96,185300.0,22.4064,22.4259,22.3674,22.3674,185300.0
2013-06-10 15:30:00,22.96,22.98,22.88,22.96,215200.0,22.3674,22.3869,22.2895,22.3674,215200.0
2013-06-10 15:40:00,22.96,22.96,22.87,22.88,259800.0,22.3674,22.3674,22.2798,22.2895,259800.0
2013-06-10 15:50:00,22.88,22.9,22.8,22.87,588100.0,22.2895,22.309,22.2116,22.2798,588100.0
2013-06-11 09:30:00,22.74,23.12,22.73,22.89,232300.0,22.1531,22.5233,22.1434,22.2992,232300.0
2013-06-11 09:40:00,22.91,23.19,22.75,23.15,237800.0,22.3187,22.5915,22.1629,22.5525,237800.0
2013-06-11 09:50:00,23.16,23.31,23.14,23.17,102200.0,22.5623,22.7084,22.5428,22.572,102200.0
2013-06-11 10:00:00,23.18,23.23,23.11,23.14,100600.0,22.5818,22.6305,22.5136,22.5428,100600.0
2013-06-11 10:10:00,23.14,23.16,23.07,23.09,64600.0,22.5428,22.5623,22.4746,22.4941,64600.0
2013-06-11 10:20:00,23.1,23.19,23.05,23.15,132300.0,22.5038,22.5915,22.4551,22.5525,132300.0
2013-06-11 10:30:00,23.15,23.24,23.11,23.23,77100.0,22.5525,22.6402,22.5136,22.6305,77100.0
2013-06-11 10:40:00,23.24,23.25,23.1,23.13,101500.0,22.6402,22.65,22.5038,22.5331,101500.0
2013-06-11 10:50:00,23.13,23.16,23.05,23.07,42900.0,22.5331,22.5623,22.4551,22.4746,42900.0
2013-06-11 11:00:00,23.07,23.07,22.99,23.0,62000.0,22.4746,22.4746,22.3967,22.4064,62000.0
2013-06-11 11:10:00,23.0,23.09,22.98,23.04,81700.0,22.4064,22.4941,22.3869,22.4454,81700.0
2013-06-11 11:20:00,23.03,23.07,23.01,23.04,250200.0,22.4356,22.4746,22.4161,22.4454,250200.0
2013-06-11 11:30:00,23.04,23.1,22.99,23.0,86200.0,22.4454,22.5038,22.3967,22.4064,86200.0
2013-06-11 11:40:00,23.01,23.08,23.01,23.02,63700.0,22.4161,22.4843,22.4161,22.4259,63700.0
2013-06-11 11:50:00,23.03,23.04,23.0,23.02,29300.0,22.4356,22.4454,22.4064,22.4259,29300.0
2013-06-11 12:00:00,23.02,23.02,22.93,22.94,63600.0,22.4259,22.4259,22.3382,22.348,63600.0
2013-06-11 12:10:00,22.94,23.01,22.93,22.93,50600.0,22.348,22.4161,22.3382,22.3382,50600.0
2013-06-11 12:20:00,22.93,22.96,22.93,22.95,26600.0,22.3382,22.3674,22.3382,22.3577,26600.0
2013-06-11 12:30:00,22.96,23.0,22.95,23.0,37400.0,22.3674,22.4064,22.3577,22.4064,37400.0
2013-06-11 12:40:00,22.99,23.04,22.98,23.03,25800.0,22.3967,22.4454,22.3869,22.4356,25800.0
2013-06-11 12:50:00,23.04,23.1,23.01,23.1,55200.0,22.4454,22.5038,22.4161,22.5038,55200.0
2013-06-11 13:00:00,23.09,23.12,23.06,23.1,34200.0,22.4941,22.5233,22.4649,22.5038,34200.0
2013-06-11 13:10:00,23.1,23.11,23.02,23.02,33400.0,22.5038,22.5136,22.4259,22.4259,33400.0
2013-06-11 13:20:00,23.02,23.04,22.98,22.99,35800.0,22.4259,22.4454,22.3869,22.3967,35800.0
2013-06-11 13:30:00,22.98,22.99,22.94,22.99,22300.0,22.3869,22.3967,22.348,22.3967,22300.0
2013-06-11 13:40:00,22.98,22.99,22.95,22.97,90300.0,22.3869,22.3967,22.3577,22.3772,90300.0
2013-06-11 13:50:00,22.97,23.0,22.8,22.8,69200.0,22.3772,22.4064,22.2116,22.2116,69200.0
2013-06-11 14:00:00,22.8,22.81,22.66,22.7,147600.0,22.2116,22.2213,22.0752,22.1142,147600.0
2013-06-11 14:10:00,22.71,22.76,22.69,22.71,47900.0,22.1239,22.1726,22.1044,22.1239,47900.0
2013-06-11 14:20:00,22.71,22.76,22.7,22.76,50500.0,22.1239,22.1726,22.1142,22.1726,50500.0
2013-06-11 14:30:00,22.76,22.8,22.73,22.76,48100.0,22.1726,22.2116,22.1434,22.1726,48100.0
2013-06-11 14:40:00,22.77,22.77,22.69,22.7,66300.0,22.1823,22.1823,22.1044,22.1142,66300.0
2013-06-11 14:50:00,22.7,22.72,22.64,22.71,97000.0,22.1142,22.1336,22.0557,22.1239,97000.0
2013-06-11 15:00:00,22.71,22.73,22.69,22.69,61300.0,22.1239,22.1434,22.1044,22.1044,61300.0
2013-06-11 15:10:00,22.69,22.75,22.69,22.7,93100.0,22.1044,22.1629,22.1044,22.1142,93100.0
2013-06-11 15:20:00,22.71,22.73,22.64,22.65,112700.0,22.1239,22.1434,22.0557,22.0654,112700.0
2013-06-11 15:30:00,22.65,22.67,22.61,22.64,161800.0,22.0654,22.0849,22.0265,22.0557,161800.0
2013-06-11 15:40:00,22.63,22.64,22.54,22.58,192500.0,22.046,22.0557,21.9583,21.9972,192500.0
2013-06-11 15:50:00,22.58,22.63,22.58,22.59,316100.0,21.9972,22.046,21.9972,22.007,316100.0
2013-06-12 09:30:00,22.79,22.91,22.63,22.63,66600.0,22.2018,22.3187,22.046,22.046,66600.0
2013-06-12 09:40:00,22.64,22.67,22.16,22.16,331100.0,22.0557,22.0849,21.5881,21.5881,331100.0
2013-06-12 09:50:00,22.15,22.27,22.04,22.07,500700.0,21.5783,21.6952,21.4712,21.5004,500700.0
2013-06-12 10:00:00,22.07,22.25,22.06,22.18,178500.0,21.5004,21.6758,21.4907,21.6076,178500.0
2013-06-12 10:10:00,22.17,22.27,22.15,22.25,156300.0,21.5978,21.6952,21.5783,21.6758,156300.0
2013-06-12 10:20:00,22.25,22.36,22.24,22.25,189300.0,21.6758,21.7829,21.666,21.6758,189300.0
2013-06-12 10:30:00,22.24,22.32,22.22,22.24,83200.0,21.666,21.744,21.6465,21.666,83200.0
2013-06-12 10:40:00,22.23,22.27,22.18,22.21,43900.0,21.6563,21.6952,21.6076,21.6368,43900.0
2013-06-12 10:50:00,22.21,22.25,22.15,22.2,47400.0,21.6368,21.6758,21.5783,21.6271,47400.0
2013-06-12 11:00:00,22.21,22.24,22.16,22.16,103600.0,21.6368,21.666,21.5881,21.5881,103600.0
2013-06-12 11:10:00,22.16,22.2,22.12,22.17,49800.0,21.5881,21.6271,21.5491,21.5978,49800.0
2013-06-12 11:20:00,22.17,22.3,22.17,22.22,138800.0,21.5978,21.7245,21.5978,21.6465,138800.0
2013-06-12 11:30:00,22.22,22.34,22.19,22.26,297300.0,21.6465,21.7634,21.6173,21.6855,297300.0
2013-06-12 11:40:00,22.27,22.31,22.24,22.28,83400.0,21.6952,21.7342,21.666,21.705,83400.0
2013-06-12 11:50:00,22.29,22.3,22.2,22.23,42400.0,21.7147,21.7245,21.6271,21.6563,42400.0
2013-06-12 12:00:00,22.23,22.27,22.21,22.27,32100.0,21.6563,21.6952,21.6368,21.6952,32100.0
2013-06-12 12:10:00,22.26,22.28,22.21,22.22,100500.0,21.6855,21.705,21.6368,21.6465,100500.0
2013-06-12 12:20:00,22.22,22.22,22.17,22.22,40500.0,21.6465,21.6465,21.5978,21.6465,40500.0
2013-06-12 12:30:00,22.21,22.25,22.19,22.19,127800.0,21.6368,21.6758,21.6173,21.6173,127800.0
2013-06-12 12:40:00,22.19,22.27,22.14,22.26,61000.0,21.6173,21.6952,21.5686,21.6855,61000.0
2013-06-12 12:50:00,22.27,22.27,22.19,22.19,63600.0,21.6952,21.6952,21.6173,21.6173,63600.0
2013-06-12 13:00:00,22.18,22.22,22.15,22.16,143800.0,21.6076,21.6465,21.5783,21.5881,143800.0
2013-06-12 13:10:00,22.15,22.17,22.12,22.15,31900.0,21.5783,21.5978,21.5491,21.5783,31900.0
2013-06-12 13:20:00,22.16,22.21,22.14,22.16,73200.0,21.5881,21.6368,21.5686,21.5881,73200.0
2013-06-12 13:30:00,22.16,22.17,22.09,22.1,49300.0,21.5881,21.5978,21.5199,21.5296,49300.0
2013-06-12 13:40:00,22.09,22.09,22.03,22.06,113700.0,21.5199,21.5199,21.4614,21.4907,113700.0
2013-06-12 13:50:00,22.07,22.07,21.94,21.95,135500.0,21.5004,21.5004,21.3738,21.3835,135500.0
2013-06-12 14:00:00,21.95,21.97,21.89,21.9,116600.0,21.3835,21.403,21.3251,21.3348,116600.0
2013-06-12 14:10:00,21.9,21.9,21.83,21.84,96300.0,21.3348,21.3348,21.2666,21.2763,96300.0
2013-06-12 14:20:00,21.84,21.9,21.82,21.87,180500.0,21.2763,21.3348,21.2569,21.3056,180500.0
2013-06-12 14:30:00,21.87,21.88,21.75,21.75,124100.0,21.3056,21.3153,21.1887,21.1887,124100.0
2013-06-12 14:40:00,21.76,21.78,21.58,21.64,356300.0,21.1984,21.2179,21.0231,21.0815,356300.0
2013-06-12 14:50:00,21.63,21.64,21.54,21.55,287600.0,21.0718,21.0815,20.9841,20.9938,287600.0
2013-06-12 15:00:00,21.55,21.59,21.43,21.46,313800.0,20.9938,21.0328,20.8769,20.9062,313800.0
2013-06-12 15:10:00,21.46,21.51,21.46,21.5,143500.0,20.9062,20.9549,20.9062,20.9451,143500.0
2013-06-12 15:20:00,21.49,21.63,21.46,21.59,179500.0,20.9354,21.0718,20.9062,21.0328,179500.0
2013-06-12 15:30:00,21.58,21.59,21.48,21.58,266600.0,21.0231,21.0328,20.9256,21.0231,266600.0
2013-06-12 15:40:00,21.57,21.62,21.57,21.58,260300.0,21.0133,21.062,21.0133,21.0231,260300.0
2013-06-12 15:50:00,21.58,21.59,21.53,21.54,571200.0,21.0231,21.0328,20.9743,20.9841,571200.0
2013-06-13 09:30:00,21.53,21.65,21.22,21.24,170600.0,20.9743,21.0912,20.6723,20.6918,170600.0
2013-06-13 09:40:00,21.24,21.31,21.16,21.24,270500.0,20.6918,20.76,20.6139,20.6918,270500.0
2013-06-13 09:50:00,21.24,21.25,21.14,21.2,278500.0,20.6918,20.7016,20.5944,20.6529,278500.0
2013-06-13 10:00:00,21.21,21.24,21.04,21.11,332900.0,20.6626,20.6918,20.497,20.5652,332900.0
2013-06-13 10:10:00,21.12,21.24,21.01,21.08,351900.0,20.5749,20.6918,20.4678,20.536,351900.0
2013-06-13 10:20:00,21.08,21.14,21.03,21.13,174800.0,20.536,20.5944,20.4873,20.5847,174800.0
2013-06-13 10:30:00,21.13,21.14,20.98,20.99,221200.0,20.5847,20.5944,20.4385,20.4483,221200.0
2013-06-13 10:40:00,21.0,21.06,20.95,21.06,191000.0,20.458,20.5165,20.4093,20.5165,191000.0
2013-06-13 10:50:00,21.06,21.1,21.05,21.08,208800.0,20.5165,20.5554,20.5067,20.536,208800.0
2013-06-13 11:00:00,21.08,21.14,21.08,21.11,131800.0,20.536,20.5944,20.536,20.5652,131800.0
2013-06-13 11:10:00,21.12,21.14,21.08,21.09,149300.0,20.5749,20.5944,20.536,20.5457,149300.0
2013-06-13 11:20:00,21.08,21.1,21.04,21.05,93200.0,20.536,20.5554,20.497,20.5067,93200.0
2013-06-13 11:30:00,21.05,21.05,20.98,21.0,113600.0,20.5067,20.5067,20.4385,20.458,113600.0
2013-06-13 11:40:00,21.0,21.07,20.99,21.05,121900.0,20.458,20.5262,20.4483,20.5067,121900.0
2013-06-13 11:50:00,21.05,21.1,21.04,21.09,102500.0,20.5067,20.5554,20.497,20.5457,102500.0
2013-06-13 12:00:00,21.1,21.21,21.09,21.17,158900.0,20.5554,20.6626,20.5457,20.6236,158900.0
2013-06-13 12:10:00,21.17,21.2,21.12,21.17,123700.0,20.6236,20.6529,20.5749,20.6236,123700.0
2013-06-13 12:20:00,21.18,21.24,21.17,21.23,79800.0,20.6334,20.6918,20.6236,20.6821,79800.0
2013-06-13 12:30:00,21.23,21.32,21.22,21.31,92500.0,20.6821,20.7698,20.6723,20.76,92500.0
2013-06-13 12:40:00,21.31,21.32,21.22,21.25,274600.0,20.76,20.7698,20.6723,20.7016,274600.0
2013-06-13 12:50:00,21.26,21.26,21.17,21.23,124800.0,20.7113,20.7113,20.6236,20.6821,124800.0
2013-06-13 13:00:00,21.23,21.24,21.19,21.21,103800.0,20.6821,20.6918,20.6431,20.6626,103800.0
2013-06-13 13:10:00,21.22,21.23,21.19,21.19,102700.0,20.6723,20.6821,20.6431,20.6431,102700.0
2013-06-13 13:20:00,21.2,21.21,21.17,21.19,194800.0,20.6529,20.6626,20.6236,20.6431,194800.0
2013-06-13 13:30:00,21.18,21.27,21.18,21.25,205200.0,20.6334,20.7211,20.6334,20.7016,205200.0
2013-06-13 13:40:00,21.26,21.27,21.24,21.25,325500.0,20.7113,20.7211,20.6918,20.7016,325500.0
2013-06-13 13:50:00,21.25,21.27,21.25,21.26,107500.0,20.7016,20.7211,20.7016,20.7113,107500.0
2013-06-13 14:00:00,21.26,21.3,21.25,21.3,299100.0,20.7113,20.7503,20.7016,20.7503,299100.0
2013-06-13 14:10:00,21.3,21.31,21.29,21.3,144600.0,20.7503,20.76,20.7405,20.7503,144600.0
2013-06-13 14:20:00,21.3,21.3,21.27,21.29,92300.0,20.7503,20.7503,20.7211,20.7405,92300.0
2013-06-13 14:30:00,21.29,21.32,21.29,21.31,142600.0,20.7405,20.7698,20.7405,20.76,142600.0
2013-06-13 14:40:00,21.3,21.36,21.27,21.36,100500.0,20.7503,20.8087,20.7211,20.8087,100500.0
2013-06-13 14:50:00,21.36,21.36,21.31,21.32,86100.0,20.8087,20.8087,20.76,20.7698,86100.0
2013-06-13 15:00:00,21.32,21.34,21.3,21.32,152400.0,20.7698,20.7892,20.7503,20.7698,152400.0
2013-06-13 15:10:00,21.32,21.39,21.32,21.37,143700.0,20.7698,20.838,20.7698,20.8185,143700.0
2013-06-13 15:20:00,21.38,21.42,21.36,21.39,178400.0,20.8282,20.8672,20.8087,20.838,178400.0
2013-06-13 15:30:00,21.39,21.45,21.37,21.43,269300.0,20.838,20.8964,20.8185,20.8769,269300.0
2013-06-13 15:40:00,21.44,21.53,21.43,21.53,245100.0,20.8867,20.9743,20.8769,20.9743,245100.0
2013-06-13 15:50:00,21.53,21.56,21.49,21.49,606400.0,20.9743,21.0036,20.9354,20.9354,606400.0
2013-06-14 09:30:00,21.49,21.7,21.45,21.58,122300.0,20.9354,21.14,20.8964,21.0231,122300.0
2013-06-14 09:40:00,21.58,21.74,21.56,21.74,176600.0,21.0231,21.1789,21.0036,21.1789,176600.0
2013-06-14 09:50:00,21.74,21.79,21.64,21.65,217600.0,21.1789,21.2276,21.0815,21.0912,217600.0
2013-06-14 10:00:00,21.64,21.71,21.57,21.7,98800.0,21.0815,21.1497,21.0133,21.14,98800.0
2013-06-14 10:10:00,21.7,21.86,21.65,21.77,116700.0,21.14,21.2958,21.0912,21.2082,116700.0
2013-06-14 10:20:00,21.77,21.84,21.72,21.84,65000.0,21.2082,21.2763,21.1594,21.2763,65000.0
2013-06-14 10:30:00,21.82,21.98,21.82,21.95,154000.0,21.2569,21.4127,21.2569,21.3835,154000.0
2013-06-14 10:40:00,21.94,22.03,21.88,21.89,167100.0,21.3738,21.4614,21.3153,21.3251,167100.0
2013-06-14 10:50:00,21.89,21.89,21.81,21.83,106800.0,21.3251,21.3251,21.2471,21.2666,106800.0
2013-06-14 11:00:00,21.84,21.93,21.81,21.93,44900.0,21.2763,21.364,21.2471,21.364,44900.0
2013-06-14 11:10:00,21.92,21.93,21.89,21.91,92500.0,21.3543,21.364,21.3251,21.3445,92500.0
2013-06-14 11:20:00,21.9,21.93,21.89,21.91,55500.0,21.3348,21.364,21.3251,21.3445,55500.0
2013-06-14 11:30:00,21.91,21.92,21.87,21.92,83400.0,21.3445,21.3543,21.3056,21.3543,83400.0
2013-06-14 11:40:00,21.92,21.93,21.9,21.92,70700.0,21.3543,21.364,21.3348,21.3543,70700.0
2013-06-14 11:50:00,21.92,21.96,21.91,21.94,76900.0,21.3543,21.3932,21.3445,21.3738,76900.0
2013-06-14 12:00:00,21.93,21.93,21.87,21.91,59500.0,21.364,21.364,21.3056,21.3445,59500.0
2013-06-14 12:10:00,21.91,21.95,21.91,21.94,68200.0,21.3445,21.3835,21.3445,21.3738,68200.0
2013-06-14 12:20:00,21.95,21.95,21.91,21.93,59500.0,21.3835,21.3835,21.3445,21.364,59500.0
2013-06-14 12:30:00,21.92,21.93,21.88,21.92,34400.0,21.3543,21.364,21.3153,21.3543,34400.0
2013-06-14 12:40:00,21.92,21.92,21.87,21.88,25200.0,21.3543,21.3543,21.3056,21.3153,25200.0
2013-06-14 12:50:00,21.88,21.88,21.8,21.82,48900.0,21.3153,21.3153,21.2374,21.2569,48900.0
2013-06-14 13:00:00,21.82,21.84,21.77,21.84,56100.0,21.2569,21.2763,21.2082,21.2763,56100.0
2013-06-14 13:10:00,21.84,21.91,21.83,21.91,43500.0,21.2763,21.3445,21.2666,21.3445,43500.0
2013-06-14 13:20:00,21.91,21.91,21.81,21.82,40600.0,21.3445,21.3445,21.2471,21.2569,40600.0
2013-06-14 13:30:00,21.81,21.82,21.76,21.77,62300.0,21.2471,21.2569,21.1984,21.2082,62300.0
2013-06-14 13:40:00,21.78,21.81,21.77,21.81,38300.0,21.2179,21.2471,21.2082,21.2471,38300.0
2013-06-14 13:50:00,21.81,21.81,21.76,21.76,51800.0,21.2471,21.2471,21.1984,21.1984,51800.0
2013-06-14 14:00:00,21.76,21.79,21.7,21.79,44300.0,21.1984,21.2276,21.14,21.2276,44300.0
2013-06-14 14:10:00,21.8,21.8,21.78,21.79,30600.0,21.2374,21.2374,21.2179,21.2276,30600.0
2013-06-14 14:20:00,21.79,21.84,21.79,21.8,95000.0,21.2276,21.2763,21.2276,21.2374,95000.0
2013-06-14 14:30:00,21.81,21.93,21.8,21.93,72600.0,21.2471,21.364,21.2374,21.364,72600.0
2013-06-14 14:40:00,21.94,21.95,21.9,21.91,67000.0,21.3738,21.3835,21.3348,21.3445,67000.0
2013-06-14 14:50:00,21.91,21.93,21.86,21.86,30600.0,21.3445,21.364,21.2958,21.2958,30600.0
2013-06-14 15:00:00,21.87,21.88,21.85,21.85,170300.0,21.3056,21.3153,21.2861,21.2861,170300.0
2013-06-14 15:10:00,21.85,21.9,21.85,21.87,75300.0,21.2861,21.3348,21.2861,21.3056,75300.0
2013-06-14 15:20:00,21.87,21.9,21.85,21.86,64800.0,21.3056,21.3348,21.2861,21.2958,64800.0
2013-06-14 15:30:00,21.86,21.9,21.84,21.89,89900.0,21.2958,21.3348,21.2763,21.3251,89900.0
2013-06-14 15:40:00,21.89,21.9,21.82,21.84,171700.0,21.3251,21.3348,21.2569,21.2763,171700.0
2013-06-14 15:50:00,21.84,21.86,21.79,21.82,247000.0,21.2763,21.2958,21.2276,21.2569,247000.0
2013-06-17 09:30:00,21.84,22.19,21.84,22.17,188800.0,21.2763,21.6173,21.2763,21.5978,188800.0
2013-06-17 09:40:00,22.18,22.27,22.09,22.21,79500.0,21.6076,21.6952,21.5199,21.6368,79500.0
2013-06-17 09:50:00,22.22,22.32,22.17,22.31,185800.0,21.6465,21.744,21.5978,21.7342,185800.0
2013-06-17 10:00:00,22.31,22.35,22.27,22.32,126500.0,21.7342,21.7732,21.6952,21.744,126500.0
2013-06-17 10:10:00,22.31,22.53,22.31,22.46,236800.0,21.7342,21.9485,21.7342,21.8803,236800.0
2013-06-17 10:20:00,22.46,22.6,22.45,22.59,234800.0,21.8803,22.0167,21.8706,22.007,234800.0
2013-06-17 10:30:00,22.59,22.6,22.44,22.45,104400.0,22.007,22.0167,21.8609,21.8706,104400.0
2013-06-17 10:40:00,22.45,22.53,22.43,22.45,176100.0,21.8706,21.9485,21.8511,21.8706,176100.0
2013-06-17 10:50:00,22.45,22.48,22.43,22.46,128000.0,21.8706,21.8998,21.8511,21.8803,128000.0
2013-06-17 11:00:00,22.46,22.47,22.43,22.45,78000.0,21.8803,21.8901,21.8511,21.8706,78000.0
2013-06-17 11:10:00,22.45,22.5,22.44,22.45,83600.0,21.8706,21.9193,21.8609,21.8706,83600.0
2013-06-17 11:20:00,22.44,22.47,22.4,22.46,67900.0,21.8609,21.8901,21.8219,21.8803,67900.0
2013-06-17 11:30:00,22.46,22.5,22.45,22.49,30300.0,21.8803,21.9193,21.8706,21.9096,30300.0
2013-06-17 11:40:00,22.5,22.52,22.47,22.47,44200.0,21.9193,21.9388,21.8901,21.8901,44200.0
2013-06-17 11:50:00,22.46,22.52,22.46,22.5,51800.0,21.8803,21.9388,21.8803,21.9193,51800.0
2013-06-17 12:00:00,22.51,22.57,22.49,22.53,69300.0,21.9291,21.9875,21.9096,21.9485,69300.0
2013-06-17 12:10:00,22.54,22.62,22.53,22.61,55900.0,21.9583,22.0362,21.9485,22.0265,55900.0
2013-06-17 12:20:00,22.6,22.64,22.59,22.63,140000.0,22.0167,22.0557,22.007,22.046,140000.0
2013-06-17 12:30:00,22.63,22.71,22.63,22.64,170500.0,22.046,22.1239,22.046,22.0557,170500.0
2013-06-17 12:40:00,22.64,22.71,22.61,22.7,56500.0,22.0557,22.1239,22.0265,22.1142,56500.0
2013-06-17 12:50:00,22.7,22.71,22.69,22.71,37500.0,22.1142,22.1239,22.1044,22.1239,37500.0
2013-06-17 13:00:00,22.71,22.74,22.69,22.73,75300.0,22.1239,22.1531,22.1044,22.1434,75300.0
2013-06-17 13:10:00,22.73,22.75,22.7,22.73,212700.0,22.1434,22.1629,22.1142,22.1434,212700.0
2013-06-17 13:20:00,22.73,22.74,22.62,22.65,77800.0,22.1434,22.1531,22.0362,22.0654,77800.0
2013-06-17 13:30:00,22.64,22.68,22.62,22.64,56500.0,22.0557,22.0947,22.0362,22.0557,56500.0
2013-06-17 13:40:00,22.64,22.71,22.63,22.69,36400.0,22.0557,22.1239,22.046,22.1044,36400.0
2013-06-17 13:50:00,22.69,22.71,22.65,22.67,68100.0,22.1044,22.1239,22.0654,22.0849,68100.0
2013-06-17 14:00:00,22.66,22.67,22.58,22.6,79200.0,22.0752,22.0849,21.9972,22.0167,79200.0
2013-06-17 14:10:00,22.6,22.61,22.55,22.56,70200.0,22.0167,22.0265,21.968,21.9778,70200.0
2013-06-17 14:20:00,22.56,22.57,22.49,22.49,72300.0,21.9778,21.9875,21.9096,21.9096,72300.0
2013-06-17 14:30:00,22.49,22.5,22.44,22.44,163400.0,21.9096,21.9193,21.8609,21.8609,163400.0
2013-06-17 14:40:00,22.44,22.45,22.4,22.4,83300.0,21.8609,21.8706,21.8219,21.8219,83300.0
2013-06-17 14:50:00,22.39,22.45,22.39,22.4,237200.0,21.8122,21.8706,21.8122,21.8219,237200.0
2013-06-17 15:00:00,22.39,22.42,22.36,22.42,98400.0,21.8122,21.8414,21.7829,21.8414,98400.0
2013-06-17 15:10:00,22.42,22.42,22.34,22.38,70500.0,21.8414,21.8414,21.7634,21.8024,70500.0
2013-06-17 15:20:00,22.38,22.42,22.36,22.39,79600.0,21.8024,21.8414,21.7829,21.8122,79600.0
2013-06-17 15:30:00,22.4,22.46,22.39,22.43,146700.0,21.8219,21.8803,21.8122,21.8511,146700.0
2013-06-17 15:40:00,22.44,22.45,22.42,22.44,97200.0,21.8609,21.8706,21.8414,21.8609,97200.0
2013-06-17 15:50:00,22.44,22.45,22.39,22.44,363600.0,21.8609,21.8706,21.8122,21.8609,363600.0
2013-06-18 09:30:00,22.42,22.65,22.42,22.57,87500.0,21.8414,22.0654,21.8414,21.9875,87500.0
2013-06-18 09:40:00,22.58,22.66,22.42,22.6,91300.0,21.9972,22.0752,21.8414,22.0167,91300.0
2013-06-18 09:50:00,22.61,22.88,22.61,22.8,254300.0,22.0265,22.2895,22.0265,22.2116,254300.0
2013-06-18 10:00:00,22.8,22.9,22.8,22.85,134800.0,22.2116,22.309,22.2116,22.2603,134800.0
2013-06-18 10:10:00,22.85,22.88,22.66,22.72,127100.0,22.2603,22.2895,22.0752,22.1336,127100.0
2013-06-18 10:20:00,22.72,22.93,22.65,22.93,158100.0,22.1336,22.3382,22.0654,22.3382,158100.0
2013-06-18 10:30:00,22.93,22.95,22.8,22.94,99000.0,22.3382,22.3577,22.2116,22.348,99000.0
2013-06-18 10:40:00,22.94,22.97,22.85,22.9,78600.0,22.348,22.3772,22.2603,22.309,78600.0
2013-06-18 10:50:00,22.91,22.94,22.83,22.84,72300.0,22.3187,22.348,22.2408,22.2505,72300.0
2013-06-18 11:00:00,22.83,22.84,22.71,22.8,72600.0,22.2408,22.2505,22.1239,22.2116,72600.0
2013-06-18 11:10:00,22.8,22.91,22.79,22.9,91100.0,22.2116,22.3187,22.2018,22.309,91100.0
2013-06-18 11:20:00,22.91,23.0,22.9,22.96,103300.0,22.3187,22.4064,22.309,22.3674,103300.0
2013-06-18 11:30:00,22.97,23.07,22.96,23.0,183500.0,22.3772,22.4746,22.3674,22.4064,183500.0
2013-06-18 11:40:00,22.99,23.02,22.9,22.91,67900.0,22.3967,22.4259,22.309,22.3187,67900.0
2013-06-18 11:50:00,22.91,22.98,22.88,22.94,64200.0,22.3187,22.3869,22.2895,22.348,64200.0
2013-06-18 12:00:00,22.93,23.0,22.92,22.95,40900.0,22.3382,22.4064,22.3285,22.3577,40900.0
2013-06-18 12:10:00,22.95,22.97,22.87,22.88,40300.0,22.3577,22.3772,22.2798,22.2895,40300.0
2013-06-18 12:20:00,22.88,22.93,22.86,22.92,113300.0,22.2895,22.3382,22.27,22.3285,113300.0
2013-06-18 12:30:00,22.92,23.07,22.92,23.07,158100.0,22.3285,22.4746,22.3285,22.4746,158100.0
2013-06-18 12:40:00,23.07,23.08,23.01,23.02,133100.0,22.4746,22.4843,22.4161,22.4259,133100.0
2013-06-18 12:50:00,23.03,23.07,22.97,22.99,112300.0,22.4356,22.4746,22.3772,22.3967,112300.0
2013-06-18 13:00:00,23.0,23.01,22.95,23.0,67600.0,22.4064,22.4161,22.3577,22.4064,67600.0
2013-06-18 13:10:00,23.0,23.09,23.0,23.09,254000.0,22.4064,22.4941,22.4064,22.4941,254000.0
2013-06-18 13:20:00,23.08,23.08,23.01,23.01,56100.0,22.4843,22.4843,22.4161,22.4161,56100.0
2013-06-18 13:30:00,23.0,23.0,22.93,22.93,81000.0,22.4064,22.4064,22.3382,22.3382,81000.0
2013-06-18 13:40:00,22.93,22.95,22.91,22.94,55800.0,22.3382,22.3577,22.3187,22.348,55800.0
2013-06-18 13:50:00,22.95,22.95,22.86,22.89,86400.0,22.3577,22.3577,22.27,22.2992,86400.0
2013-06-18 14:00:00,22.89,22.93,22.85,22.93,54700.0,22.2992,22.3382,22.2603,22.3382,54700.0
2013-06-18 14:10:00,22.93,22.97,22.92,22.96,60800.0,22.3382,22.3772,22.3285,22.3674,60800.0
2013-06-18 14:20:00,22.96,23.01,22.95,22.98,82300.0,22.3674,22.4161,22.3577,22.3869,82300.0
2013-06-18 14:30:00,22.98,23.0,22.95,22.96,105400.0,22.3869,22.4064,22.3577,22.3674,105400.0
2013-06-18 14:40:00,22.96,23.02,22.95,23.01,96700.0,22.3674,22.4259,22.3577,22.4161,96700.0
2013-06-18 14:50:00,23.02,23.06,23.01,23.06,38500.0,22.4259,22.4649,22.4161,22.4649,38500.0
2013-06-18 15:00:00,23.06,23.07,22.99,23.0,118600.0,22.4649,22.4746,22.3967,22.4064,118600.0
2013-06-18 15:10:00,23.0,23.02,22.99,23.02,89500.0,22.4064,22.4259,22.3967,22.4259,89500.0
2013-06-18 15:20:00,23.02,23.05,22.99,23.03,121700.0,22.4259,22.4551,22.3967,22.4356,121700.0
2013-06-18 15:30:00,23.02,23.03,22.99,22.99,157400.0,22.4259,22.4356,22.3967,22.3967,157400.0
2013-06-18 15:40:00,22.99,23.02,22.99,23.01,116200.0,22.3967,22.4259,22.3967,22.4161,116200.0
2013-06-18 15:50:00,23.0,23.05,22.98,23.03,365700.0,22.4064,22.4551,22.3869,22.4356,365700.0
2013-06-19 09:30:00,23.03,23.11,22.92,23.03,96400.0,22.4356,22.5136,22.3285,22.4356,96400.0
2013-06-19 09:40:00,23.04,23.07,22.88,22.88,71700.0,22.4454,22.4746,22.2895,22.2895,71700.0
2013-06-19 09:50:00,22.88,23.03,22.88,22.93,109800.0,22.2895,22.4356,22.2895,22.3382,109800.0
2013-06-19 10:00:00,22.93,23.02,22.83,22.99,159800.0,22.3382,22.4259,22.2408,22.3967,159800.0
2013-06-19 10:10:00,22.98,23.07,22.98,23.06,107300.0,22.3869,22.4746,22.3869,22.4649,107300.0
2013-06-19 10:20:00,23.06,23.08,22.99,23.02,61000.0,22.4649,22.4843,22.3967,22.4259,61000.0
2013-06-19 10:30:00,23.02,23.02,22.98,23.01,83500.0,22.4259,22.4259,22.3869,22.4161,83500.0
2013-06-19 10:40:00,23.01,23.03,22.98,23.0,63600.0,22.4161,22.4356,22.3869,22.4064,63600.0
2013-06-19 10:50:00,23.0,23.09,23.0,23.03,55400.0,22.4064,22.4941,22.4064,22.4356,55400.0
2013-06-19 11:00:00,23.04,23.07,23.02,23.02,51500.0,22.4454,22.4746,22.4259,22.4259,51500.0
2013-06-19 11:10:00,23.02,23.13,23.02,23.12,71600.0,22.4259,22.5331,22.4259,22.5233,71600.0
2013-06-19 11:20:00,23.12,23.15,23.09,23.13,61700.0,22.5233,22.5525,22.4941,22.5331,61700.0
2013-06-19 11:30:00,23.13,23.14,23.07,23.08,42000.0,22.5331,22.5428,22.4746,22.4843,42000.0
2013-06-19 11:40:00,23.08,23.11,23.06,23.1,40000.0,22.4843,22.5136,22.4649,22.5038,40000.0
2013-06-19 11:50:00,23.1,23.15,23.09,23.13,66900.0,22.5038,22.5525,22.4941,22.5331,66900.0
2013-06-19 12:00:00,23.12,23.2,23.11,23.19,122300.0,22.5233,22.6012,22.5136,22.5915,122300.0
2013-06-19 12:10:00,23.19,23.21,23.18,23.19,83900.0,22.5915,22.611,22.5818,22.5915,83900.0
2013-06-19 12:20:00,23.19,23.21,23.18,23.19,73200.0,22.5915,22.611,22.5818,22.5915,73200.0
2013-06-19 12:30:00,23.19,23.2,23.13,23.16,51900.0,22.5915,22.6012,22.5331,22.5623,51900.0
2013-06-19 12:40:00,23.15,23.17,23.11,23.12,47900.0,22.5525,22.572,22.5136,22.5233,47900.0
2013-06-19 12:50:00,23.12,23.13,23.08,23.08,40600.0,22.5233,22.5331,22.4843,22.4843,40600.0
2013-06-19 13:00:00,23.08,23.1,23.02,23.08,59700.0,22.4843,22.5038,22.4259,22.4843,59700.0
2013-06-19 13:10:00,23.07,23.13,23.07,23.1,40200.0,22.4746,22.5331,22.4746,22.5038,40200.0
2013-06-19 13:20:00,23.09,23.1,23.08,23.09,30200.0,22.4941,22.5038,22.4843,22.4941,30200.0
2013-06-19 13:30:00,23.09,23.13,23.07,23.13,52600.0,22.4941,22.5331,22.4746,22.5331,52600.0
2013-06-19 13:40:00,23.13,23.16,23.11,23.15,46600.0,22.5331,22.5623,22.5136,22.5525,46600.0
2013-06-19 13:50:00,23.15,23.17,23.13,23.16,56700.0,22.5525,22.572,22.5331,22.5623,56700.0
2013-06-19 14:00:00,23.16,23.18,23.04,23.13,148000.0,22.5623,22.5818,22.4454,22.5331,148000.0
2013-06-19 14:10:00,23.13,23.2,23.11,23.17,61800.0,22.5331,22.6012,22.5136,22.572,61800.0
2013-06-19 14:20:00,23.16,23.17,23.07,23.13,72500.0,22.5623,22.572,22.4746,22.5331,72500.0
2013-06-19 14:30:00,23.13,23.19,23.06,23.12,171800.0,22.5331,22.5915,22.4649,22.5233,171800.0
2013-06-19 14:40:00,23.11,23.19,23.06,23.1,110300.0,22.5136,22.5915,22.4649,22.5038,110300.0
2013-06-19 14:50:00,23.1,23.13,22.95,22.98,217100.0,22.5038,22.5331,22.3577,22.3869,217100.0
2013-06-19 15:00:00,22.98,23.05,22.95,23.02,105100.0,22.3869,22.4551,22.3577,22.4259,105100.0
2013-06-19 15:10:00,23.01,23.07,22.99,23.02,94000.0,22.4161,22.4746,22.3967,22.4259,94000.0
2013-06-19 15:20:00,23.01,23.1,22.99,23.09,131300.0,22.4161,22.5038,22.3967,22.4941,131300.0
2013-06-19 15:30:00,23.09,23.09,23.0,23.01,116900.0,22.4941,22.4941,22.4064,22.4161,116900.0
2013-06-19 15:40:00,23.02,23.02,22.85,22.93,151000.0,22.4259,22.4259,22.2603,22.3382,151000.0
2013-06-19 15:50:00,22.93,22.94,22.84,22.85,456800.0,22.3382,22.348,22.2505,22.2603,456800.0
2013-06-20 09:30:00,22.58,22.68,22.37,22.4,156800.0,21.9972,22.0947,21.7927,21.8219,156800.0
2013-06-20 09:40:00,22.41,22.64,22.41,22.6,145000.0,21.8316,22.0557,21.8316,22.0167,145000.0
2013-06-20 09:50:00,22.6,22.65,22.55,22.6,42800.0,22.0167,22.0654,21.968,22.0167,42800.0
2013-06-20 10:00:00,22.6,22.71,22.6,22.68,90700.0,22.0167,22.1239,22.0167,22.0947,90700.0
2013-06-20 10:10:00,22.68,22.68,22.52,22.54,116400.0,22.0947,22.0947,21.9388,21.9583,116400.0
2013-06-20 10:20:00,22.54,22.59,22.51,22.52,43400.0,21.9583,22.007,21.9291,21.9388,43400.0
2013-06-20 10:30:00,22.53,22.55,22.44,22.52,60900.0,21.9485,21.968,21.8609,21.9388,60900.0
2013-06-20 10:40:00,22.52,22.64,22.51,22.64,73700.0,21.9388,22.0557,21.9291,22.0557,73700.0
2013-06-20 10:50:00,22.63,22.71,22.63,22.69,64900.0,22.046,22.1239,22.046,22.1044,64900.0
2013-06-20 11:00:00,22.68,22.7,22.58,22.58,67000.0,22.0947,22.1142,21.9972,21.9972,67000.0
2013-06-20 11:10:00,22.58,22.67,22.54,22.55,70600.0,21.9972,22.0849,21.9583,21.968,70600.0
2013-06-20 11:20:00,22.55,22.62,22.55,22.62,32800.0,21.968,22.0362,21.968,22.0362,32800.0
2013-06-20 11:30:00,22.61,22.7,22.58,22.69,36000.0,22.0265,22.1142,21.9972,22.1044,36000.0
2013-06-20 11:40:00,22.69,22.71,22.65,22.69,65900.0,22.1044,22.1239,22.0654,22.1044,65900.0
2013-06-20 11:50:00,22.69,22.77,22.69,22.71,41400.0,22.1044,22.1823,22.1044,22.1239,41400.0
2013-06-20 12:00:00,22.71,22.73,22.69,22.72,39800.0,22.1239,22.1434,22.1044,22.1336,39800.0
2013-06-20 12:10:00,22.72,22.74,22.69,22.72,51600.0,22.1336,22.1531,22.1044,22.1336,51600.0
2013-06-20 12:20:00,22.72,22.75,22.68,22.69,43500.0,22.1336,22.1629,22.0947,22.1044,43500.0
2013-06-20 12:30:00,22.69,22.75,22.67,22.67,29900.0,22.1044,22.1629,22.0849,22.0849,29900.0
2013-06-20 12:40:00,22.66,22.69,22.62,22.62,26700.0,22.0752,22.1044,22.0362,22.0362,26700.0
2013-06-20 12:50:00,22.62,22.62,22.57,22.59,25300.0,22.0362,22.0362,21.9875,22.007,25300.0
2013-06-20 13:00:00,22.58,22.63,22.57,22.63,44800.0,21.9972,22.046,21.9875,22.046,44800.0
2013-06-20 13:10:00,22.63,22.63,22.57,22.59,54200.0,22.046,22.046,21.9875,22.007,54200.0
2013-06-20 13:20:00,22.59,22.66,22.58,22.63,73200.0,22.007,22.0752,21.9972,22.046,73200.0
2013-06-20 13:30:00,22.63,22.66,22.59,22.61,33700.0,22.046,22.0752,22.007,22.0265,33700.0
2013-06-20 13:40:00,22.61,22.64,22.58,22.6,52600.0,22.0265,22.0557,21.9972,22.0167,52600.0
2013-06-20 13:50:00,22.61,22.61,22.54,22.55,37700.0,22.0265,22.0265,21.9583,21.968,37700.0
2013-06-20 14:00:00,22.55,22.56,22.44,22.44,83600.0,21.968,21.9778,21.8609,21.8609,83600.0
2013-06-20 14:10:00,22.43,22.46,22.38,22.4,85700.0,21.8511,21.8803,21.8024,21.8219,85700.0
2013-06-20 14:20:00,22.39,22.4,22.28,22.28,96600.0,21.8122,21.8219,21.705,21.705,96600.0
2013-06-20 14:30:00,22.29,22.3,22.26,22.26,44100.0,21.7147,21.7245,21.6855,21.6855,44100.0
2013-06-20 14:40:00,22.26,22.35,22.26,22.31,57900.0,21.6855,21.7732,21.6855,21.7342,57900.0
2013-06-20 14:50:00,22.31,22.32,22.24,22.25,59500.0,21.7342,21.744,21.666,21.6758,59500.0
2013-06-20 15:00:00,22.26,22.34,22.24,22.34,106800.0,21.6855,21.7634,21.666,21.7634,106800.0
2013-06-20 15:10:00,22.34,22.35,22.26,22.28,150000.0,21.7634,21.7732,21.6855,21.705,150000.0
2013-06-20 15:20:00,22.27,22.32,22.25,22.3,85700.0,21.6952,21.744,21.6758,21.7245,85700.0
2013-06-20 15:30:00,22.3,22.3,22.18,22.18,169900.0,21.7245,21.7245,21.6076,21.6076,169900.0
2013-06-20 15:40:00,22.18,22.22,22.17,22.2,394800.0,21.6076,21.6465,21.5978,21.6271,394800.0
2013-06-20 15:50:00,22.19,22.22,22.14,22.15,628800.0,21.6173,21.6465,21.5686,21.5783,628800.0
2013-06-21 09:30:00,22.15,22.51,22.15,22.34,545800.0,21.5783,21.9291,21.5783,21.7634,545800.0
2013-06-21 09:40:00,22.33,22.66,22.31,22.63,143600.0,21.7537,22.0752,21.7342,22.046,143600.0
2013-06-21 09:50:00,22.64,22.64,22.39,22.39,74000.0,22.0557,22.0557,21.8122,21.8122,74000.0
2013-06-21 10:00:00,22.39,22.49,22.36,22.39,91100.0,21.8122,21.9096,21.7829,21.8122,91100.0
2013-06-21 10:10:00,22.38,22.39,22.19,22.21,63400.0,21.8024,21.8122,21.6173,21.6368,63400.0
2013-06-21 10:20:00,22.21,22.29,22.2,22.24,61200.0,21.6368,21.7147,21.6271,21.666,61200.0
2013-06-21 10:30:00,22.23,22.24,22.12,22.18,65600.0,21.6563,21.666,21.5491,21.6076,65600.0
2013-06-21 10:40:00,22.18,22.29,22.12,22.29,68700.0,21.6076,21.7147,21.5491,21.7147,68700.0
2013-06-21 10:50:00,22.29,22.33,22.26,22.28,57300.0,21.7147,21.7537,21.6855,21.705,57300.0
2013-06-21 11:00:00,22.29,22.32,22.23,22.3,130200.0,21.7147,21.744,21.6563,21.7245,130200.0
2013-06-21 11:10:00,22.3,22.34,22.19,22.33,55500.0,21.7245,21.7634,21.6173,21.7537,55500.0
2013-06-21 11:20:00,22.33,22.34,22.16,22.16,77400.0,21.7537,21.7634,21.5881,21.5881,77400.0
2013-06-21 11:30:00,22.16,22.16,21.99,21.99,95900.0,21.5881,21.5881,21.4225,21.4225,95900.0
2013-06-21 11:40:00,22.0,22.02,21.93,21.95,101900.0,21.4322,21.4517,21.364,21.3835,101900.0
2013-06-21 11:50:00,21.95,21.98,21.91,21.97,62500.0,21.3835,21.4127,21.3445,21.403,62500.0
2013-06-21 12:00:00,21.97,21.98,21.88,21.88,136100.0,21.403,21.4127,21.3153,21.3153,136100.0
2013-06-21 12:10:00,21.88,21.95,21.88,21.94,64200.0,21.3153,21.3835,21.3153,21.3738,64200.0
2013-06-21 12:20:00,21.94,21.94,21.84,21.88,67200.0,21.3738,21.3738,21.2763,21.3153,67200.0
2013-06-21 12:30:00,21.89,21.89,21.82,21.82,86600.0,21.3251,21.3251,21.2569,21.2569,86600.0
2013-06-21 12:40:00,21.82,21.87,21.78,21.82,192800.0,21.2569,21.3056,21.2179,21.2569,192800.0
2013-06-21 12:50:00,21.83,21.84,21.79,21.81,130300.0,21.2666,21.2763,21.2276,21.2471,130300.0
2013-06-21 13:00:00,21.82,21.84,21.75,21.81,109000.0,21.2569,21.2763,21.1887,21.2471,109000.0
2013-06-21 13:10:00,21.82,21.84,21.8,21.82,105800.0,21.2569,21.2763,21.2374,21.2569,105800.0
2013-06-21 13:20:00,21.81,21.83,21.78,21.82,103000.0,21.2471,21.2666,21.2179,21.2569,103000.0
2013-06-21 13:30:00,21.82,21.93,21.82,21.93,87100.0,21.2569,21.364,21.2569,21.364,87100.0
2013-06-21 13:40:00,21.94,21.95,21.88,21.9,59500.0,21.3738,21.3835,21.3153,21.3348,59500.0
2013-06-21 13:50:00,21.89,21.9,21.85,21.87,133900.0,21.3251,21.3348,21.2861,21.3056,133900.0
2013-06-21 14:00:00,21.86,21.92,21.85,21.87,67900.0,21.2958,21.3543,21.2861,21.3056,67900.0
2013-06-21 14:10:00,21.87,21.93,21.87,21.93,57200.0,21.3056,21.364,21.3056,21.364,57200.0
2013-06-21 14:20:00,21.93,21.94,21.9,21.93,54700.0,21.364,21.3738,21.3348,21.364,54700.0
2013-06-21 14:30:00,21.93,21.95,21.9,21.93,69400.0,21.364,21.3835,21.3348,21.364,69400.0
2013-06-21 14:40:00,21.93,21.96,21.9,21.94,45400.0,21.364,21.3932,21.3348,21.3738,45400.0
2013-06-21 14:50:00,21.94,21.99,21.92,21.98,56100.0,21.3738,21.4225,21.3543,21.4127,56100.0
2013-06-21 15:00:00,21.98,22.07,21.97,22.05,70900.0,21.4127,21.5004,21.403,21.4809,70900.0
2013-06-21 15:10:00,22.06,22.07,22.04,22.05,89800.0,21.4907,21.5004,21.4712,21.4809,89800.0
2013-06-21 15:20:00,22.04,22.1,22.03,22.09,78400.0,21.4712,21.5296,21.4614,21.5199,78400.0
2013-06-21 15:30:00,22.08,22.09,22.02,22.03,72900.0,21.5102,21.5199,21.4517,21.4614,72900.0
2013-06-21 15:40:00,22.03,22.04,21.95,21.98,177800.0,21.4614,21.4712,21.3835,21.4127,177800.0
2013-06-21 15:50:00,21.97,21.98,21.94,21.97,507900.0,21.403,21.4127,21.3738,21.403,507900.0
2013-06-24 09:30:00,21.89,21.94,21.55,21.63,95400.0,21.3251,21.3738,20.9938,21.0718,95400.0
2013-06-24 09:40:00,21.63,21.72,21.58,21.69,67600.0,21.0718,21.1594,21.0231,21.1302,67600.0
2013-06-24 09:50:00,21.69,21.7,21.56,21.62,78000.0,21.1302,21.14,21.0036,21.062,78000.0
2013-06-24 10:00:00,21.62,21.64,21.53,21.62,84200.0,21.062,21.0815,20.9743,21.062,84200.0
2013-06-24 10:10:00,21.62,21.67,21.56,21.65,132800.0,21.062,21.1107,21.0036,21.0912,132800.0
2013-06-24 10:20:00,21.65,21.75,21.58,21.72,84800.0,21.0912,21.1887,21.0231,21.1594,84800.0
2013-06-24 10:30:00,21.73,21.77,21.65,21.77,51800.0,21.1692,21.2082,21.0912,21.2082,51800.0
2013-06-24 10:40:00,21.77,21.78,21.66,21.72,52400.0,21.2082,21.2179,21.101,21.1594,52400.0
2013-06-24 10:50:00,21.73,21.74,21.65,21.67,35100.0,21.1692,21.1789,21.0912,21.1107,35100.0
2013-06-24 11:00:00,21.66,21.66,21.58,21.58,37500.0,21.101,21.101,21.0231,21.0231,37500.0
2013-06-24 11:10:00,21.58,21.61,21.53,21.55,30400.0,21.0231,21.0523,20.9743,20.9938,30400.0
2013-06-24 11:20:00,21.55,21.55,21.43,21.44,28000.0,20.9938,20.9938,20.8769,20.8867,28000.0
2013-06-24 11:30:00,21.44,21.51,21.43,21.48,63300.0,20.8867,20.9549,20.8769,20.9256,63300.0
2013-06-24 11:40:00,21.47,21.48,21.39,21.4,47100.0,20.9159,20.9256,20.838,20.8477,47100.0
2013-06-24 11:50:00,21.41,21.48,21.4,21.45,57500.0,20.8574,20.9256,20.8477,20.8964,57500.0
2013-06-24 12:00:00,21.45,21.48,21.35,21.38,88700.0,20.8964,20.9256,20.799,20.8282,88700.0
2013-06-24 12:10:00,21.38,21.4,21.35,21.39,24000.0,20.8282,20.8477,20.799,20.838,24000.0
2013-06-24 12:20:00,21.39,21.45,21.35,21.44,46200.0,20.838,20.8964,20.799,20.8867,46200.0
2013-06-24 12:30:00,21.44,21.49,21.39,21.4,29400.0,20.8867,20.9354,20.838,20.8477,29400.0
2013-06-24 12:40:00,21.4,21.44,21.39,21.41,39800.0,20.8477,20.8867,20.838,20.8574,39800.0
2013-06-24 12:50:00,21.41,21.44,21.37,21.44,43600.0,20.8574,20.8867,20.8185,20.8867,43600.0
2013-06-24 13:00:00,21.42,21.45,21.39,21.39,51700.0,20.8672,20.8964,20.838,20.838,51700.0
2013-06-24 13:10:00,21.38,21.45,21.36,21.45,40100.0,20.8282,20.8964,20.8087,20.8964,40100.0
2013-06-24 13:20:00,21.45,21.46,21.33,21.37,48200.0,20.8964,20.9062,20.7795,20.8185,48200.0
2013-06-24 13:30:00,21.36,21.41,21.36,21.41,34200.0,20.8087,20.8574,20.8087,20.8574,34200.0
2013-06-24 13:40:00,21.41,21.48,21.41,21.42,36600.0,20.8574,20.9256,20.8574,20.8672,36600.0
2013-06-24 13:50:00,21.42,21.48,21.4,21.47,36400.0,20.8672,20.9256,20.8477,20.9159,36400.0
2013-06-24 14:00:00,21.48,21.54,21.42,21.53,75000.0,20.9256,20.9841,20.8672,20.9743,75000.0
2013-06-24 14:10:00,21.53,21.55,21.49,21.52,40500.0,20.9743,20.9938,20.9354,20.9646,40500.0
2013-06-24 14:20:00,21.53,21.55,21.5,21.54,61000.0,20.9743,20.9938,20.9451,20.9841,61000.0
2013-06-24 14:30:00,21.54,21.62,21.53,21.62,55800.0,20.9841,21.062,20.9743,21.062,55800.0
2013-06-24 14:40:00,21.62,21.63,21.57,21.61,48600.0,21.062,21.0718,21.0133,21.0523,48600.0
2013-06-24 14:50:00,21.6,21.64,21.54,21.58,60400.0,21.0425,21.0815,20.9841,21.0231,60400.0
2013-06-24 15:00:00,21.58,21.62,21.55,21.6,48700.0,21.0231,21.062,20.9938,21.0425,48700.0
2013-06-24 15:10:00,21.59,21.61,21.52,21.53,58700.0,21.0328,21.0523,20.9646,20.9743,58700.0
2013-06-24 15:20:00,21.52,21.58,21.52,21.55,98000.0,20.9646,21.0231,20.9646,20.9938,98000.0
2013-06-24 15:30:00,21.56,21.72,21.55,21.71,131900.0,21.0036,21.1594,20.9938,21.1497,131900.0
2013-06-24 15:40:00,21.71,21.71,21.63,21.64,285400.0,21.1497,21.1497,21.0718,21.0815,285400.0
2013-06-24 15:50:00,21.64,21.73,21.61,21.62,446700.0,21.0815,21.1692,21.0523,21.062,446700.0
2013-06-25 09:30:00,21.85,22.02,21.71,21.93,73700.0,21.2861,21.4517,21.1497,21.364,73700.0
2013-06-25 09:40:00,21.94,21.99,21.86,21.89,24700.0,21.3738,21.4225,21.2958,21.3251,24700.0
2013-06-25 09:50:00,21.88,21.88,21.65,21.82,154600.0,21.3153,21.3153,21.0912,21.2569,154600.0
2013-06-25 10:00:00,21.82,21.85,21.68,21.75,80100.0,21.2569,21.2861,21.1205,21.1887,80100.0
2013-06-25 10:10:00,21.74,21.77,21.61,21.62,38900.0,21.1789,21.2082,21.0523,21.062,38900.0
2013-06-25 10:20:00,21.63,21.66,21.57,21.61,53000.0,21.0718,21.101,21.0133,21.0523,53000.0
2013-06-25 10:30:00,21.61,21.7,21.59,21.63,45400.0,21.0523,21.14,21.0328,21.0718,45400.0
2013-06-25 10:40:00,21.62,21.64,21.56,21.62,61100.0,21.062,21.0815,21.0036,21.062,61100.0
2013-06-25 10:50:00,21.62,21.64,21.58,21.61,48200.0,21.062,21.0815,21.0231,21.0523,48200.0
2013-06-25 11:00:00,21.61,21.66,21.57,21.64,54700.0,21.0523,21.101,21.0133,21.0815,54700.0
2013-06-25 11:10:00,21.64,21.65,21.59,21.61,26400.0,21.0815,21.0912,21.0328,21.0523,26400.0
2013-06-25 11:20:00,21.61,21.63,21.56,21.59,47900.0,21.0523,21.0718,21.0036,21.0328,47900.0
2013-06-25 11:30:00,21.59,21.65,21.58,21.64,54800.0,21.0328,21.0912,21.0231,21.0815,54800.0
2013-06-25 11:40:00,21.64,21.71,21.62,21.71,44500.0,21.0815,21.1497,21.062,21.1497,44500.0
2013-06-25 11:50:00,21.72,21.79,21.72,21.79,33800.0,21.1594,21.2276,21.1594,21.2276,33800.0
2013-06-25 12:00:00,21.78,21.79,21.76,21.79,55900.0,21.2179,21.2276,21.1984,21.2276,55900.0
2013-06-25 12:10:00,21.79,21.81,21.77,21.78,29700.0,21.2276,21.2471,21.2082,21.2179,29700.0
2013-06-25 12:20:00,21.79,21.79,21.74,21.75,19600.0,21.2276,21.2276,21.1789,21.1887,19600.0
2013-06-25 12:30:00,21.75,21.79,21.73,21.74,63500.0,21.1887,21.2276,21.1692,21.1789,63500.0
2013-06-25 12:40:00,21.75,21.75,21.71,21.75,54000.0,21.1887,21.1887,21.1497,21.1887,54000.0
2013-06-25 12:50:00,21.75,21.77,21.73,21.73,23600.0,21.1887,21.2082,21.1692,21.1692,23600.0
2013-06-25 13:00:00,21.74,21.76,21.71,21.71,37100.0,21.1789,21.1984,21.1497,21.1497,37100.0
2013-06-25 13:10:00,21.7,21.73,21.69,21.69,22900.0,21.14,21.1692,21.1302,21.1302,22900.0
2013-06-25 13:20:00,21.69,21.71,21.67,21.69,21800.0,21.1302,21.1497,21.1107,21.1302,21800.0
2013-06-25 13:30:00,21.7,21.72,21.68,21.71,27700.0,21.14,21.1594,21.1205,21.1497,27700.0
2013-06-25 13:40:00,21.71,21.73,21.69,21.72,55800.0,21.1497,21.1692,21.1302,21.1594,55800.0
2013-06-25 13:50:00,21.72,21.72,21.64,21.66,32100.0,21.1594,21.1594,21.0815,21.101,32100.0
2013-06-25 14:00:00,21.65,21.7,21.65,21.67,44300.0,21.0912,21.14,21.0912,21.1107,44300.0
2013-06-25 14:10:00,21.68,21.76,21.68,21.75,33400.0,21.1205,21.1984,21.1205,21.1887,33400.0
2013-06-25 14:20:00,21.75,21.83,21.74,21.82,41100.0,21.1887,21.2666,21.1789,21.2569,41100.0
2013-06-25 14:30:00,21.82,21.83,21.78,21.78,59200.0,21.2569,21.2666,21.2179,21.2179,59200.0
2013-06-25 14:40:00,21.78,21.81,21.77,21.79,25800.0,21.2179,21.2471,21.2082,21.2276,25800.0
2013-06-25 14:50:00,21.78,21.8,21.74,21.75,40300.0,21.2179,21.2374,21.1789,21.1887,40300.0
2013-06-25 15:00:00,21.76,21.8,21.75,21.75,48900.0,21.1984,21.2374,21.1887,21.1887,48900.0
2013-06-25 15:10:00,21.76,21.79,21.76,21.76,30500.0,21.1984,21.2276,21.1984,21.1984,30500.0
2013-06-25 15:20:00,21.76,21.82,21.76,21.82,51000.0,21.1984,21.2569,21.1984,21.2569,51000.0
2013-06-25 15:30:00,21.82,21.86,21.8,21.83,136300.0,21.2569,21.2958,21.2374,21.2666,136300.0
2013-06-25 15:40:00,21.82,21.85,21.77,21.79,139000.0,21.2569,21.2861,21.2082,21.2276,139000.0
2013-06-25 15:50:00,21.78,21.83,21.76,21.77,194200.0,21.2179,21.2666,21.1984,21.2082,194200.0
2013-06-26 09:30:00,22.08,22.11,21.8,21.83,145500.0,21.5102,21.5394,21.2374,21.2666,145500.0
2013-06-26 09:40:00,21.82,21.82,21.67,21.79,136500.0,21.2569,21.2569,21.1107,21.2276,136500.0
2013-06-26 09:50:00,21.78,21.87,21.73,21.78,46000.0,21.2179,21.3056,21.1692,21.2179,46000.0
2013-06-26 10:00:00,21.78,21.86,21.77,21.85,57400.0,21.2179,21.2958,21.2082,21.2861,57400.0
2013-06-26 10:10:00,21.85,21.85,21.77,21.78,49000.0,21.2861,21.2861,21.2082,21.2179,49000.0
2013-06-26 10:20:00,21.78,21.87,21.77,21.83,64500.0,21.2179,21.3056,21.2082,21.2666,64500.0
2013-06-26 10:30:00,21.83,21.84,21.77,21.82,66800.0,21.2666,21.2763,21.2082,21.2569,66800.0
2013-06-26 10:40:00,21.82,21.82,21.76,21.77,52400.0,21.2569,21.2569,21.1984,21.2082,52400.0
2013-06-26 10:50:00,21.77,21.8,21.74,21.75,54100.0,21.2082,21.2374,21.1789,21.1887,54100.0
2013-06-26 11:00:00,21.75,21.75,21.66,21.69,50300.0,21.1887,21.1887,21.101,21.1302,50300.0
2013-06-26 11:10:00,21.69,21.78,21.68,21.76,67700.0,21.1302,21.2179,21.1205,21.1984,67700.0
2013-06-26 11:20:00,21.75,21.76,21.7,21.73,65800.0,21.1887,21.1984,21.14,21.1692,65800.0
2013-06-26 11:30:00,21.73,21.78,21.71,21.76,38700.0,21.1692,21.2179,21.1497,21.1984,38700.0
2013-06-26 11:40:00,21.76,21.84,21.75,21.82,32000.0,21.1984,21.2763,21.1887,21.2569,32000.0
2013-06-26 11:50:00,21.82,21.86,21.79,21.86,43200.0,21.2569,21.2958,21.2276,21.2958,43200.0
2013-06-26 12:00:00,21.86,21.96,21.85,21.92,68600.0,21.2958,21.3932,21.2861,21.3543,68600.0
2013-06-26 12:10:00,21.92,21.93,21.88,21.89,27100.0,21.3543,21.364,21.3153,21.3251,27100.0
2013-06-26 12:20:00,21.89,21.89,21.84,21.84,25600.0,21.3251,21.3251,21.2763,21.2763,25600.0
2013-06-26 12:30:00,21.85,21.89,21.82,21.88,76500.0,21.2861,21.3251,21.2569,21.3153,76500.0
2013-06-26 12:40:00,21.88,21.88,21.82,21.83,31100.0,21.3153,21.3153,21.2569,21.2666,31100.0
2013-06-26 12:50:00,21.83,21.83,21.79,21.8,26200.0,21.2666,21.2666,21.2276,21.2374,26200.0
2013-06-26 13:00:00,21.8,21.83,21.76,21.76,37600.0,21.2374,21.2666,21.1984,21.1984,37600.0
2013-06-26 13:10:00,21.77,21.81,21.76,21.78,36200.0,21.2082,21.2471,21.1984,21.2179,36200.0
2013-06-26 13:20:00,21.78,21.79,21.74,21.74,75500.0,21.2179,21.2276,21.1789,21.1789,75500.0
2013-06-26 13:30:00,21.75,21.75,21.72,21.73,54100.0,21.1887,21.1887,21.1594,21.1692,54100.0
2013-06-26 13:40:00,21.72,21.75,21.71,21.74,49500.0,21.1594,21.1887,21.1497,21.1789,49500.0
2013-06-26 13:50:00,21.75,21.75,21.72,21.73,29600.0,21.1887,21.1887,21.1594,21.1692,29600.0
2013-06-26 14:00:00,21.74,21.75,21.71,21.71,50200.0,21.1789,21.1887,21.1497,21.1497,50200.0
2013-06-26 14:10:00,21.71,21.73,21.7,21.71,38200.0,21.1497,21.1692,21.14,21.1497,38200.0
2013-06-26 14:20:00,21.71,21.75,21.7,21.73,35300.0,21.1497,21.1887,21.14,21.1692,35300.0
2013-06-26 14:30:00,21.73,21.73,21.7,21.71,38100.0,21.1692,21.1692,21.14,21.1497,38100.0
2013-06-26 14:40:00,21.71,21.72,21.7,21.71,28100.0,21.1497,21.1594,21.14,21.1497,28100.0
2013-06-26 14:50:00,21.7,21.71,21.68,21.68,37200.0,21.14,21.1497,21.1205,21.1205,37200.0
2013-06-26 15:00:00,21.68,21.72,21.68,21.69,72700.0,21.1205,21.1594,21.1205,21.1302,72700.0
2013-06-26 15:10:00,21.67,21.71,21.67,21.69,60100.0,21.1107,21.1497,21.1107,21.1302,60100.0
2013-06-26 15:20:00,21.7,21.7,21.65,21.66,60900.0,21.14,21.14,21.0912,21.101,60900.0
2013-06-26 15:30:00,21.67,21.76,21.66,21.74,152900.0,21.1107,21.1984,21.101,21.1789,152900.0
2013-06-26 15:40:00,21.73,21.79,21.71,21.79,112000.0,21.1692,21.2276,21.1497,21.2276,112000.0
2013-06-26 15:50:00,21.8,21.82,21.78,21.79,230600.0,21.2374,21.2569,21.2179,21.2276,230600.0
2013-06-27 09:30:00,21.96,22.3,21.94,22.3,182700.0,21.3932,21.7245,21.3738,21.7245,182700.0
2013-06-27 09:40:00,22.3,22.49,22.27,22.4,125000.0,21.7245,21.9096,21.6952,21.8219,125000.0
2013-06-27 09:50:00,22.4,22.44,22.32,22.43,176200.0,21.8219,21.8609,21.744,21.8511,176200.0
2013-06-27 10:00:00,22.44,22.54,22.3,22.41,111900.0,21.8609,21.9583,21.7245,21.8316,111900.0
2013-06-27 10:10:00,22.42,22.43,22.34,22.42,81100.0,21.8414,21.8511,21.7634,21.8414,81100.0
2013-06-27 10:20:00,22.43,22.52,22.43,22.49,133600.0,21.8511,21.9388,21.8511,21.9096,133600.0
2013-06-27 10:30:00,22.5,22.59,22.47,22.47,74700.0,21.9193,22.007,21.8901,21.8901,74700.0
2013-06-27 10:40:00,22.48,22.56,22.46,22.48,75200.0,21.8998,21.9778,21.8803,21.8998,75200.0
2013-06-27 10:50:00,22.49,22.55,22.48,22.48,38900.0,21.9096,21.968,21.8998,21.8998,38900.0
2013-06-27 11:00:00,22.48,22.5,22.39,22.39,76100.0,21.8998,21.9193,21.8122,21.8122,76100.0
2013-06-27 11:10:00,22.39,22.41,22.3,22.3,87500.0,21.8122,21.8316,21.7245,21.7245,87500.0
2013-06-27 11:20:00,22.31,22.32,22.18,22.18,113500.0,21.7342,21.744,21.6076,21.6076,113500.0
2013-06-27 11:30:00,22.19,22.28,22.18,22.23,59600.0,21.6173,21.705,21.6076,21.6563,59600.0
2013-06-27 11:40:00,22.23,22.26,22.13,22.14,84000.0,21.6563,21.6855,21.5589,21.5686,84000.0
2013-06-27 11:50:00,22.15,22.27,22.11,22.27,89800.0,21.5783,21.6952,21.5394,21.6952,89800.0
2013-06-27 12:00:00,22.27,22.28,22.16,22.18,65200.0,21.6952,21.705,21.5881,21.6076,65200.0
2013-06-27 12:10:00,22.19,22.3,22.18,22.29,62400.0,21.6173,21.7245,21.6076,21.7147,62400.0
2013-06-27 12:20:00,22.27,22.27,22.17,22.22,23600.0,21.6952,21.6952,21.5978,21.6465,23600.0
2013-06-27 12:30:00,22.23,22.27,22.22,22.27,28400.0,21.6563,21.6952,21.6465,21.6952,28400.0
2013-06-27 12:40:00,22.27,22.3,22.19,22.19,60300.0,21.6952,21.7245,21.6173,21.6173,60300.0
2013-06-27 12:50:00,22.2,22.27,22.2,22.23,26800.0,21.6271,21.6952,21.6271,21.6563,26800.0
2013-06-27 13:00:00,22.23,22.27,22.2,22.26,43900.0,21.6563,21.6952,21.6271,21.6855,43900.0
2013-06-27 13:10:00,22.26,22.28,22.25,22.26,22300.0,21.6855,21.705,21.6758,21.6855,22300.0
2013-06-27 13:20:00,22.25,22.25,22.18,22.21,38600.0,21.6758,21.6758,21.6076,21.6368,38600.0
2013-06-27 13:30:00,22.2,22.21,22.19,22.2,43000.0,21.6271,21.6368,21.6173,21.6271,43000.0
2013-06-27 13:40:00,22.21,22.22,22.17,22.19,33000.0,21.6368,21.6465,21.5978,21.6173,33000.0
2013-06-27 13:50:00,22.18,22.26,22.16,22.19,150100.0,21.6076,21.6855,21.5881,21.6173,150100.0
2013-06-27 14:00:00,22.19,22.2,22.15,22.17,58700.0,21.6173,21.6271,21.5783,21.5978,58700.0
2013-06-27 14:10:00,22.16,22.21,22.16,22.2,23600.0,21.5881,21.6368,21.5881,21.6271,23600.0
2013-06-27 14:20:00,22.21,22.24,22.19,22.23,43900.0,21.6368,21.666,21.6173,21.6563,43900.0
2013-06-27 14:30:00,22.22,22.27,22.22,22.23,14300.0,21.6465,21.6952,21.6465,21.6563,14300.0
2013-06-27 14:40:00,22.23,22.25,22.19,22.21,25800.0,21.6563,21.6758,21.6173,21.6368,25800.0
2013-06-27 14:50:00,22.21,22.25,22.2,22.24,21900.0,21.6368,21.6758,21.6271,21.666,21900.0
2013-06-27 15:00:00,22.24,22.25,22.22,22.23,27900.0,21.666,21.6758,21.6465,21.6563,27900.0
2013-06-27 15:10:00,22.23,22.25,22.23,22.25,36900.0,21.6563,21.6758,21.6563,21.6758,36900.0
2013-06-27 15:20:00,22.24,22.26,22.23,22.23,33500.0,21.666,21.6855,21.6563,21.6563,33500.0
2013-06-27 15:30:00,22.23,22.25,22.21,22.22,67900.0,21.6563,21.6758,21.6368,21.6465,67900.0
2013-06-27 15:40:00,22.22,22.25,22.2,22.2,151600.0,21.6465,21.6758,21.6271,21.6271,151600.0
2013-06-27 15:50:00,22.2,22.25,22.2,22.21,186600.0,21.6271,21.6758,21.6271,21.6368,186600.0
2013-06-28 09:30:00,21.91,22.14,21.91,22.12,95000.0,21.3445,21.5686,21.3445,21.5491,95000.0
2013-06-28 09:40:00,22.12,22.16,22.01,22.09,50900.0,21.5491,21.5881,21.442,21.5199,50900.0
2013-06-28 09:50:00,22.09,22.16,22.02,22.07,41300.0,21.5199,21.5881,21.4517,21.5004,41300.0
2013-06-28 10:00:00,22.05,22.09,22.01,22.08,69700.0,21.4809,21.5199,21.442,21.5102,69700.0
2013-06-28 10:10:00,22.09,22.22,22.08,22.22,39000.0,21.5199,21.6465,21.5102,21.6465,39000.0
2013-06-28 10:20:00,22.21,22.3,22.2,22.3,26800.0,21.6368,21.7245,21.6271,21.7245,26800.0
2013-06-28 10:30:00,22.3,22.48,22.3,22.47,93900.0,21.7245,21.8998,21.7245,21.8901,93900.0
2013-06-28 10:40:00,22.47,22.48,22.36,22.36,66000.0,21.8901,21.8998,21.7829,21.7829,66000.0
2013-06-28 10:50:00,22.36,22.51,22.35,22.45,78900.0,21.7829,21.9291,21.7732,21.8706,78900.0
2013-06-28 11:00:00,22.44,22.55,22.44,22.47,49000.0,21.8609,21.968,21.8609,21.8901,49000.0
2013-06-28 11:10:00,22.47,22.55,22.47,22.54,44400.0,21.8901,21.968,21.8901,21.9583,44400.0
2013-06-28 11:20:00,22.53,22.54,22.49,22.49,85400.0,21.9485,21.9583,21.9096,21.9096,85400.0
2013-06-28 11:30:00,22.5,22.55,22.49,22.5,83100.0,21.9193,21.968,21.9096,21.9193,83100.0
2013-06-28 11:40:00,22.5,22.57,22.49,22.55,90900.0,21.9193,21.9875,21.9096,21.968,90900.0
2013-06-28 11:50:00,22.55,22.55,22.52,22.53,27200.0,21.968,21.968,21.9388,21.9485,27200.0
2013-06-28 12:00:00,22.54,22.54,22.42,22.42,42100.0,21.9583,21.9583,21.8414,21.8414,42100.0
2013-06-28 12:10:00,22.42,22.45,22.39,22.41,54400.0,21.8414,21.8706,21.8122,21.8316,54400.0
2013-06-28 12:20:00,22.41,22.47,22.4,22.47,38000.0,21.8316,21.8901,21.8219,21.8901,38000.0
2013-06-28 12:30:00,22.47,22.49,22.42,22.46,51400.0,21.8901,21.9096,21.8414,21.8803,51400.0
2013-06-28 12:40:00,22.47,22.57,22.41,22.57,72500.0,21.8901,21.9875,21.8316,21.9875,72500.0
2013-06-28 12:50:00,22.57,22.64,22.56,22.61,52300.0,21.9875,22.0557,21.9778,22.0265,52300.0
2013-06-28 13:00:00,22.61,22.64,22.6,22.63,75800.0,22.0265,22.0557,22.0167,22.046,75800.0
2013-06-28 13:10:00,22.63,22.79,22.62,22.77,180500.0,22.046,22.2018,22.0362,22.1823,180500.0
2013-06-28 13:20:00,22.78,22.91,22.77,22.87,211400.0,22.1921,22.3187,22.1823,22.2798,211400.0
2013-06-28 13:30:00,22.86,22.91,22.86,22.9,103100.0,22.27,22.3187,22.27,22.309,103100.0
2013-06-28 13:40:00,22.89,22.95,22.87,22.92,143500.0,22.2992,22.3577,22.2798,22.3285,143500.0
2013-06-28 13:50:00,22.92,22.96,22.91,22.93,89400.0,22.3285,22.3674,22.3187,22.3382,89400.0
2013-06-28 14:00:00,22.93,23.1,22.92,23.09,161800.0,22.3382,22.5038,22.3285,22.4941,161800.0
2013-06-28 14:10:00,23.09,23.09,22.98,22.98,114000.0,22.4941,22.4941,22.3869,22.3869,114000.0
2013-06-28 14:20:00,22.98,23.01,22.95,23.0,141800.0,22.3869,22.4161,22.3577,22.4064,141800.0
2013-06-28 14:30:00,23.01,23.01,22.97,22.98,33300.0,22.4161,22.4161,22.3772,22.3869,33300.0
2013-06-28 14:40:00,22.98,23.04,22.98,23.0,114700.0,22.3869,22.4454,22.3869,22.4064,114700.0
2013-06-28 14:50:00,22.99,23.01,22.95,22.98,33200.0,22.3967,22.4161,22.3577,22.3869,33200.0
2013-06-28 15:00:00,22.97,22.98,22.89,22.9,37200.0,22.3772,22.3869,22.2992,22.309,37200.0
2013-06-28 15:10:00,22.91,22.99,22.89,22.98,58300.0,22.3187,22.3967,22.2992,22.3869,58300.0
2013-06-28 15:20:00,22.99,23.05,22.98,23.05,82600.0,22.3967,22.4551,22.3869,22.4551,82600.0
2013-06-28 15:30:00,23.05,23.11,23.04,23.08,153600.0,22.4551,22.5136,22.4454,22.4843,153600.0
2013-06-28 15:40:00,23.07,23.12,23.07,23.1,178700.0,22.4746,22.5233,22.4746,22.5038,178700.0
2013-06-28 15:50:00,23.09,23.1,22.97,22.98,575000.0,22.4941,22.5038,22.3772,22.3869,575000.0
2013-07-01 09:30:00,22.89,23.37,22.87,23.31,147100.0,22.2992,22.7669,22.2798,22.7084,147100.0
2013-07-01 09:40:00,23.32,23.35,23.21,23.33,124100.0,22.7181,22.7474,22.611,22.7279,124100.0
2013-07-01 09:50:00,23.34,23.37,23.27,23.3,149600.0,22.7376,22.7669,22.6694,22.6987,149600.0
2013-07-01 10:00:00,23.3,23.39,23.22,23.28,164700.0,22.6987,22.7863,22.6207,22.6792,164700.0
2013-07-01 10:10:00,23.27,23.28,23.23,23.28,90800.0,22.6694,22.6792,22.6305,22.6792,90800.0
2013-07-01 10:20:00,23.28,23.33,23.26,23.26,70100.0,22.6792,22.7279,22.6597,22.6597,70100.0
2013-07-01 10:30:00,23.27,23.35,23.25,23.28,176300.0,22.6694,22.7474,22.65,22.6792,176300.0
2013-07-01 10:40:00,23.28,23.29,23.23,23.25,125700.0,22.6792,22.6889,22.6305,22.65,125700.0
2013-07-01 10:50:00,23.25,23.27,23.22,23.24,100300.0,22.65,22.6694,22.6207,22.6402,100300.0
2013-07-01 11:00:00,23.23,23.26,23.21,23.25,59300.0,22.6305,22.6597,22.611,22.65,59300.0
2013-07-01 11:10:00,23.25,23.26,23.21,23.26,48200.0,22.65,22.6597,22.611,22.6597,48200.0
2013-07-01 11:20:00,23.26,23.31,23.24,23.27,49000.0,22.6597,22.7084,22.6402,22.6694,49000.0
2013-07-01 11:30:00,23.27,23.35,23.27,23.32,69800.0,22.6694,22.7474,22.6694,22.7181,69800.0
2013-07-01 11:40:00,23.33,23.37,23.25,23.31,90800.0,22.7279,22.7669,22.65,22.7084,90800.0
2013-07-01 11:50:00,23.3,23.32,23.27,23.29,25900.0,22.6987,22.7181,22.6694,22.6889,25900.0
2013-07-01 12:00:00,23.29,23.29,23.24,23.25,46500.0,22.6889,22.6889,22.6402,22.65,46500.0
2013-07-01 12:10:00,23.26,23.27,23.23,23.24,49700.0,22.6597,22.6694,22.6305,22.6402,49700.0
2013-07-01 12:20:00,23.24,23.24,23.22,23.23,59800.0,22.6402,22.6402,22.6207,22.6305,59800.0
2013-07-01 12:30:00,23.23,23.3,23.22,23.28,34700.0,22.6305,22.6987,22.6207,22.6792,34700.0
2013-07-01 12:40:00,23.28,23.29,23.24,23.29,46400.0,22.6792,22.6889,22.6402,22.6889,46400.0
2013-07-01 12:50:00,23.28,23.29,23.26,23.28,89800.0,22.6792,22.6889,22.6597,22.6792,89800.0
2013-07-01 13:00:00,23.27,23.29,23.25,23.29,75600.0,22.6694,22.6889,22.65,22.6889,75600.0
2013-07-01 13:10:00,23.28,23.3,23.26,23.28,36700.0,22.6792,22.6987,22.6597,22.6792,36700.0
2013-07-01 13:20:00,23.28,23.32,23.27,23.28,115400.0,22.6792,22.7181,22.6694,22.6792,115400.0
2013-07-01 13:30:00,23.28,23.3,23.27,23.3,27400.0,22.6792,22.6987,22.6694,22.6987,27400.0
2013-07-01 13:40:00,23.3,23.3,23.25,23.26,37500.0,22.6987,22.6987,22.65,22.6597,37500.0
2013-07-01 13:50:00,23.26,23.29,23.25,23.25,100100.0,22.6597,22.6889,22.65,22.65,100100.0
2013-07-01 14:00:00,23.25,23.29,23.25,23.28,54500.0,22.65,22.6889,22.65,22.6792,54500.0
2013-07-01 14:10:00,23.29,23.32,23.28,23.29,65400.0,22.6889,22.7181,22.6792,22.6889,65400.0
2013-07-01 14:20:00,23.29,23.33,23.28,23.33,67900.0,22.6889,22.7279,22.6792,22.7279,67900.0
2013-07-01 14:30:00,23.33,23.35,23.32,23.34,54700.0,22.7279,22.7474,22.7181,22.7376,54700.0
2013-07-01 14:40:00,23.34,23.35,23.3,23.33,83100.0,22.7376,22.7474,22.6987,22.7279,83100.0
2013-07-01 14:50:00,23.33,23.36,23.3,23.33,58100.0,22.7279,22.7571,22.6987,22.7279,58100.0
2013-07-01 15:00:00,23.34,23.37,23.33,23.36,40400.0,22.7376,22.7669,22.7279,22.7571,40400.0
2013-07-01 15:10:00,23.36,23.36,23.28,23.29,63600.0,22.7571,22.7571,22.6792,22.6889,63600.0
2013-07-01 15:20:00,23.28,23.3,23.25,23.26,92100.0,22.6792,22.6987,22.65,22.6597,92100.0
2013-07-01 15:30:00,23.27,23.27,23.19,23.21,143400.0,22.6694,22.6694,22.5915,22.611,143400.0
2013-07-01 15:40:00,23.2,23.25,23.18,23.24,154400.0,22.6012,22.65,22.5818,22.6402,154400.0
2013-07-01 15:50:00,23.23,23.24,23.15,23.19,229800.0,22.6305,22.6402,22.5525,22.5915,229800.0
2013-07-02 09:30:00,23.2,23.38,22.99,23.37,107100.0,22.6012,22.7766,22.3967,22.7669,107100.0
2013-07-02 09:40:00,23.38,23.5,23.36,23.39,92600.0,22.7766,22.8935,22.7571,22.7863,92600.0
2013-07-02 09:50:00,23.39,23.39,23.15,23.15,55700.0,22.7863,22.7863,22.5525,22.5525,55700.0
2013-07-02 10:00:00,23.16,23.3,23.15,23.28,112800.0,22.5623,22.6987,22.5525,22.6792,112800.0
2013-07-02 10:10:00,23.28,23.29,23.21,23.24,71400.0,22.6792,22.6889,22.611,22.6402,71400.0
2013-07-02 10:20:00,23.24,23.3,23.24,23.24,83800.0,22.6402,22.6987,22.6402,22.6402,83800.0
2013-07-02 10:30:00,23.23,23.24,23.15,23.15,45200.0,22.6305,22.6402,22.5525,22.5525,45200.0
2013-07-02 10:40:00,23.15,23.22,23.15,23.19,70000.0,22.5525,22.6207,22.5525,22.5915,70000.0
2013-07-02 10:50:00,23.2,23.32,23.18,23.32,58300.0,22.6012,22.7181,22.5818,22.7181,58300.0
2013-07-02 11:00:00,23.31,23.31,23.26,23.3,62200.0,22.7084,22.7084,22.6597,22.6987,62200.0
2013-07-02 11:10:00,23.3,23.38,23.29,23.38,55700.0,22.6987,22.7766,22.6889,22.7766,55700.0
2013-07-02 11:20:00,23.39,23.39,23.33,23.37,53000.0,22.7863,22.7863,22.7279,22.7669,53000.0
2013-07-02 11:30:00,23.37,23.4,23.35,23.36,47600.0,22.7669,22.7961,22.7474,22.7571,47600.0
2013-07-02 11:40:00,23.37,23.48,23.37,23.46,53600.0,22.7669,22.874,22.7669,22.8545,53600.0
2013-07-02 11:50:00,23.45,23.46,23.37,23.37,70500.0,22.8448,22.8545,22.7669,22.7669,70500.0
2013-07-02 12:00:00,23.38,23.4,23.34,23.36,78100.0,22.7766,22.7961,22.7376,22.7571,78100.0
2013-07-02 12:10:00,23.36,23.42,23.36,23.41,38500.0,22.7571,22.8156,22.7571,22.8058,38500.0
2013-07-02 12:20:00,23.41,23.42,23.37,23.42,44900.0,22.8058,22.8156,22.7669,22.8156,44900.0
2013-07-02 12:30:00,23.42,23.45,23.41,23.45,48700.0,22.8156,22.8448,22.8058,22.8448,48700.0
2013-07-02 12:40:00,23.45,23.48,23.43,23.48,51300.0,22.8448,22.874,22.8253,22.874,51300.0
2013-07-02 12:50:00,23.47,23.51,23.47,23.5,73800.0,22.8643,22.9032,22.8643,22.8935,73800.0
2013-07-02 13:00:00,23.5,23.51,23.48,23.49,83400.0,22.8935,22.9032,22.874,22.8838,83400.0
2013-07-02 13:10:00,23.48,23.5,23.47,23.49,33400.0,22.874,22.8935,22.8643,22.8838,33400.0
2013-07-02 13:20:00,23.48,23.5,23.45,23.46,57900.0,22.874,22.8935,22.8448,22.8545,57900.0
2013-07-02 13:30:00,23.46,23.49,23.38,23.4,66200.0,22.8545,22.8838,22.7766,22.7961,66200.0
2013-07-02 13:40:00,23.39,23.4,23.36,23.38,73500.0,22.7863,22.7961,22.7571,22.7766,73500.0
2013-07-02 13:50:00,23.39,23.46,23.36,23.45,114700.0,22.7863,22.8545,22.7571,22.8448,114700.0
2013-07-02 14:00:00,23.44,23.45,23.36,23.36,82500.0,22.8351,22.8448,22.7571,22.7571,82500.0
2013-07-02 14:10:00,23.36,23.37,23.34,23.36,103100.0,22.7571,22.7669,22.7376,22.7571,103100.0
2013-07-02 14:20:00,23.36,23.36,23.28,23.29,89200.0,22.7571,22.7571,22.6792,22.6889,89200.0
2013-07-02 14:30:00,23.29,23.3,23.2,23.21,122700.0,22.6889,22.6987,22.6012,22.611,122700.0
2013-07-02 14:40:00,23.2,23.32,23.2,23.31,91600.0,22.6012,22.7181,22.6012,22.7084,91600.0
2013-07-02 14:50:00,23.32,23.41,23.32,23.36,83000.0,22.7181,22.8058,22.7181,22.7571,83000.0
2013-07-02 15:00:00,23.36,23.44,23.34,23.42,65900.0,22.7571,22.8351,22.7376,22.8156,65900.0
2013-07-02 15:10:00,23.42,23.5,23.42,23.45,101000.0,22.8156,22.8935,22.8156,22.8448,101000.0
2013-07-02 15:20:00,23.46,23.49,23.43,23.43,93800.0,22.8545,22.8838,22.8253,22.8253,93800.0
2013-07-02 15:30:00,23.43,23.47,23.38,23.47,111200.0,22.8253,22.8643,22.7766,22.8643,111200.0
2013-07-02 15:40:00,23.48,23.51,23.47,23.51,91400.0,22.874,22.9032,22.8643,22.9032,91400.0
2013-07-02 15:50:00,23.51,23.54,23.5,23.5,273600.0,22.9032,22.9325,22.8935,22.8935,273600.0
2013-07-03 09:30:00,23.25,23.5,23.22,23.36,138900.0,22.65,22.8935,22.6207,22.7571,138900.0
2013-07-03 09:40:00,23.39,23.56,23.39,23.46,84300.0,22.7863,22.952,22.7863,22.8545,84300.0
2013-07-03 09:50:00,23.44,23.55,23.36,23.36,49400.0,22.8351,22.9422,22.7571,22.7571,49400.0
2013-07-03 10:00:00,23.35,23.41,23.23,23.3,90800.0,22.7474,22.8058,22.6305,22.6987,90800.0
2013-07-03 10:10:00,23.31,23.32,23.22,23.23,63700.0,22.7084,22.7181,22.6207,22.6305,63700.0
2013-07-03 10:20:00,23.22,23.32,23.2,23.28,75200.0,22.6207,22.7181,22.6012,22.6792,75200.0
2013-07-03 10:30:00,23.28,23.31,23.19,23.21,70800.0,22.6792,22.7084,22.5915,22.611,70800.0
2013-07-03 10:40:00,23.21,23.32,23.21,23.32,36000.0,22.611,22.7181,22.611,22.7181,36000.0
2013-07-03 10:50:00,23.32,23.35,23.26,23.29,51700.0,22.7181,22.7474,22.6597,22.6889,51700.0
2013-07-03 11:00:00,23.29,23.34,23.25,23.25,35800.0,22.6889,22.7376,22.65,22.65,35800.0
2013-07-03 11:10:00,23.24,23.32,23.24,23.31,93100.0,22.6402,22.7181,22.6402,22.7084,93100.0
2013-07-03 11:20:00,23.3,23.34,23.3,23.33,67100.0,22.6987,22.7376,22.6987,22.7279,67100.0
2013-07-03 11:30:00,23.34,23.36,23.28,23.31,164300.0,22.7376,22.7571,22.6792,22.7084,164300.0
2013-07-03 11:40:00,23.32,23.38,23.29,23.3,75400.0,22.7181,22.7766,22.6889,22.6987,75400.0
2013-07-03 11:50:00,23.3,23.41,23.3,23.37,197500.0,22.6987,22.8058,22.6987,22.7669,197500.0
2013-07-03 12:00:00,23.38,23.39,23.3,23.36,75100.0,22.7766,22.7863,22.6987,22.7571,75100.0
2013-07-03 12:10:00,23.36,23.42,23.35,23.41,35700.0,22.7571,22.8156,22.7474,22.8058,35700.0
2013-07-03 12:20:00,23.42,23.43,23.35,23.36,55800.0,22.8156,22.8253,22.7474,22.7571,55800.0
2013-07-03 12:30:00,23.36,23.42,23.35,23.4,180100.0,22.7571,22.8156,22.7474,22.7961,180100.0
2013-07-03 12:40:00,23.4,23.41,23.31,23.31,108700.0,22.7961,22.8058,22.7084,22.7084,108700.0
2013-07-03 12:50:00,23.32,23.34,23.25,23.3,178800.0,22.7181,22.7376,22.65,22.6987,178800.0
2013-07-05 09:30:00,23.5,23.74,23.46,23.51,133800.0,22.8935,23.1273,22.8545,22.9032,133800.0
2013-07-05 09:40:00,23.49,23.72,23.46,23.69,76100.0,22.8838,23.1078,22.8545,23.0786,76100.0
2013-07-05 09:50:00,23.69,23.7,23.47,23.54,41600.0,23.0786,23.0883,22.8643,22.9325,41600.0
2013-07-05 10:00:00,23.55,23.58,23.46,23.54,31700.0,22.9422,22.9714,22.8545,22.9325,31700.0
2013-07-05 10:10:00,23.52,23.52,23.35,23.42,31800.0,22.913,22.913,22.7474,22.8156,31800.0
2013-07-05 10:20:00,23.41,23.43,23.32,23.43,26700.0,22.8058,22.8253,22.7181,22.8253,26700.0
2013-07-05 10:30:00,23.43,23.52,23.4,23.47,32000.0,22.8253,22.913,22.7961,22.8643,32000.0
2013-07-05 10:40:00,23.47,23.59,23.47,23.53,24500.0,22.8643,22.9812,22.8643,22.9227,24500.0
2013-07-05 10:50:00,23.53,23.68,23.53,23.67,14500.0,22.9227,23.0689,22.9227,23.0591,14500.0
2013-07-05 11:00:00,23.67,23.71,23.62,23.64,31100.0,23.0591,23.0981,23.0104,23.0299,31100.0
2013-07-05 11:10:00,23.64,23.72,23.61,23.62,51700.0,23.0299,23.1078,23.0007,23.0104,51700.0
2013-07-05 11:20:00,23.63,23.64,23.58,23.58,30300.0,23.0201,23.0299,22.9714,22.9714,30300.0
2013-07-05 11:30:00,23.59,23.65,23.55,23.64,29200.0,22.9812,23.0396,22.9422,23.0299,29200.0
2013-07-05 11:40:00,23.65,23.67,23.59,23.64,25300.0,23.0396,23.0591,22.9812,23.0299,25300.0
2013-07-05 11:50:00,23.65,23.73,23.65,23.73,33000.0,23.0396,23.1176,23.0396,23.1176,33000.0
2013-07-05 12:00:00,23.73,23.74,23.7,23.71,29700.0,23.1176,23.1273,23.0883,23.0981,29700.0
2013-07-05 12:10:00,23.7,23.71,23.63,23.64,52100.0,23.0883,23.0981,23.0201,23.0299,52100.0
2013-07-05 12:20:00,23.66,23.66,23.6,23.6,21600.0,23.0494,23.0494,22.9909,22.9909,21600.0
2013-07-05 12:30:00,23.61,23.64,23.61,23.63,21200.0,23.0007,23.0299,23.0007,23.0201,21200.0
2013-07-05 12:40:00,23.63,23.63,23.6,23.61,35300.0,23.0201,23.0201,22.9909,23.0007,35300.0
2013-07-05 12:50:00,23.62,23.62,23.58,23.58,24200.0,23.0104,23.0104,22.9714,22.9714,24200.0
2013-07-05 13:00:00,23.59,23.6,23.51,23.54,23700.0,22.9812,22.9909,22.9032,22.9325,23700.0
2013-07-05 13:10:00,23.53,23.59,23.52,23.58,30100.0,22.9227,22.9812,22.913,22.9714,30100.0
2013-07-05 13:20:00,23.58,23.58,23.55,23.58,19800.0,22.9714,22.9714,22.9422,22.9714,19800.0
2013-07-05 13:30:00,23.59,23.61,23.57,23.59,21100.0,22.9812,23.0007,22.9617,22.9812,21100.0
2013-07-05 13:40:00,23.59,23.66,23.58,23.65,37900.0,22.9812,23.0494,22.9714,23.0396,37900.0
2013-07-05 13:50:00,23.66,23.73,23.66,23.73,22200.0,23.0494,23.1176,23.0494,23.1176,22200.0
2013-07-05 14:00:00,23.73,23.75,23.72,23.74,28500.0,23.1176,23.1371,23.1078,23.1273,28500.0
2013-07-05 14:10:00,23.74,23.82,23.74,23.8,59600.0,23.1273,23.2052,23.1273,23.1858,59600.0
2013-07-05 14:20:00,23.8,23.86,23.8,23.85,55700.0,23.1858,23.2442,23.1858,23.2345,55700.0
2013-07-05 14:30:00,23.85,23.88,23.8,23.8,58900.0,23.2345,23.2637,23.1858,23.1858,58900.0
2013-07-05 14:40:00,23.8,23.81,23.72,23.74,49500.0,23.1858,23.1955,23.1078,23.1273,49500.0
2013-07-05 14:50:00,23.74,23.78,23.74,23.78,36500.0,23.1273,23.1663,23.1273,23.1663,36500.0
2013-07-05 15:00:00,23.78,23.78,23.77,23.77,26200.0,23.1663,23.1663,23.1565,23.1565,26200.0
2013-07-05 15:10:00,23.77,23.78,23.73,23.73,50700.0,23.1565,23.1663,23.1176,23.1176,50700.0
2013-07-05 15:20:00,23.73,23.73,23.66,23.69,46300.0,23.1176,23.1176,23.0494,23.0786,46300.0
2013-07-05 15:30:00,23.69,23.74,23.68,23.71,86200.0,23.0786,23.1273,23.0689,23.0981,86200.0
2013-07-05 15:40:00,23.72,23.74,23.7,23.72,105800.0,23.1078,23.1273,23.0883,23.1078,105800.0
2013-07-05 15:50:00,23.72,23.83,23.72,23.83,180800.0,23.1078,23.215,23.1078,23.215,180800.0
2013-07-08 09:30:00,23.89,23.99,23.85,23.85,159100.0,23.2734,23.3709,23.2345,23.2345,159100.0
2013-07-08 09:40:00,23.87,23.87,23.72,23.82,97800.0,23.254,23.254,23.1078,23.2052,97800.0
2013-07-08 09:50:00,23.83,23.86,23.78,23.8,102100.0,23.215,23.2442,23.1663,23.1858,102100.0
2013-07-08 10:00:00,23.8,23.87,23.8,23.87,74700.0,23.1858,23.254,23.1858,23.254,74700.0
2013-07-08 10:10:00,23.87,23.91,23.82,23.86,52500.0,23.254,23.2929,23.2052,23.2442,52500.0
2013-07-08 10:20:00,23.87,23.9,23.84,23.87,54200.0,23.254,23.2832,23.2247,23.254,54200.0
2013-07-08 10:30:00,23.87,23.87,23.8,23.8,20600.0,23.254,23.254,23.1858,23.1858,20600.0
2013-07-08 10:40:00,23.79,23.82,23.76,23.77,52400.0,23.176,23.2052,23.1468,23.1565,52400.0
2013-07-08 10:50:00,23.78,23.78,23.62,23.62,38600.0,23.1663,23.1663,23.0104,23.0104,38600.0
2013-07-08 11:00:00,23.62,23.71,23.62,23.71,56700.0,23.0104,23.0981,23.0104,23.0981,56700.0
2013-07-08 11:10:00,23.71,23.81,23.71,23.76,74400.0,23.0981,23.1955,23.0981,23.1468,74400.0
2013-07-08 11:20:00,23.76,23.77,23.68,23.68,60900.0,23.1468,23.1565,23.0689,23.0689,60900.0
2013-07-08 11:30:00,23.67,23.68,23.54,23.54,129600.0,23.0591,23.0689,22.9325,22.9325,129600.0
2013-07-08 11:40:00,23.53,23.53,23.46,23.51,91000.0,22.9227,22.9227,22.8545,22.9032,91000.0
2013-07-08 11:50:00,23.51,23.51,23.39,23.45,82800.0,22.9032,22.9032,22.7863,22.8448,82800.0
2013-07-08 12:00:00,23.45,23.51,23.36,23.39,72300.0,22.8448,22.9032,22.7571,22.7863,72300.0
2013-07-08 12:10:00,23.4,23.43,23.38,23.41,78000.0,22.7961,22.8253,22.7766,22.8058,78000.0
2013-07-08 12:20:00,23.42,23.45,23.31,23.32,91800.0,22.8156,22.8448,22.7084,22.7181,91800.0
2013-07-08 12:30:00,23.31,23.43,23.31,23.43,90600.0,22.7084,22.8253,22.7084,22.8253,90600.0
2013-07-08 12:40:00,23.43,23.47,23.41,23.46,63500.0,22.8253,22.8643,22.8058,22.8545,63500.0
2013-07-08 12:50:00,23.45,23.5,23.4,23.44,126800.0,22.8448,22.8935,22.7961,22.8351,126800.0
2013-07-08 13:00:00,23.44,23.45,23.34,23.38,73500.0,22.8351,22.8448,22.7376,22.7766,73500.0
2013-07-08 13:10:00,23.37,23.37,23.25,23.27,105900.0,22.7669,22.7669,22.65,22.6694,105900.0
2013-07-08 13:20:00,23.26,23.29,23.21,23.27,74800.0,22.6597,22.6889,22.611,22.6694,74800.0
2013-07-08 13:30:00,23.27,23.31,23.23,23.31,55700.0,22.6694,22.7084,22.6305,22.7084,55700.0
2013-07-08 13:40:00,23.31,23.37,23.31,23.37,48000.0,22.7084,22.7669,22.7084,22.7669,48000.0
2013-07-08 13:50:00,23.37,23.39,23.36,23.38,42400.0,22.7669,22.7863,22.7571,22.7766,42400.0
2013-07-08 14:00:00,23.39,23.39,23.32,23.38,101400.0,22.7863,22.7863,22.7181,22.7766,101400.0
2013-07-08 14:10:00,23.37,23.38,23.3,23.3,62300.0,22.7669,22.7766,22.6987,22.6987,62300.0
2013-07-08 14:20:00,23.3,23.3,23.25,23.25,45500.0,22.6987,22.6987,22.65,22.65,45500.0
2013-07-08 14:30:00,23.25,23.26,23.17,23.19,134400.0,22.65,22.6597,22.572,22.5915,134400.0
2013-07-08 14:40:00,23.19,23.36,23.19,23.36,91600.0,22.5915,22.7571,22.5915,22.7571,91600.0
2013-07-08 14:50:00,23.36,23.41,23.35,23.41,68900.0,22.7571,22.8058,22.7474,22.8058,68900.0
2013-07-08 15:00:00,23.4,23.41,23.36,23.38,69400.0,22.7961,22.8058,22.7571,22.7766,69400.0
2013-07-08 15:10:00,23.38,23.46,23.37,23.45,79000.0,22.7766,22.8545,22.7669,22.8448,79000.0
2013-07-08 15:20:00,23.45,23.49,23.44,23.48,107800.0,22.8448,22.8838,22.8351,22.874,107800.0
2013-07-08 15:30:00,23.48,23.54,23.46,23.48,188400.0,22.874,22.9325,22.8545,22.874,188400.0
2013-07-08 15:40:00,23.47,23.51,23.45,23.51,200100.0,22.8643,22.9032,22.8448,22.9032,200100.0
2013-07-08 15:50:00,23.51,23.54,23.46,23.54,376900.0,22.9032,22.9325,22.8545,22.9325,376900.0
2013-07-09 09:30:00,23.77,23.86,23.49,23.49,80300.0,23.1565,23.2442,22.8838,22.8838,80300.0
2013-07-09 09:40:00,23.49,23.63,23.49,23.63,64400.0,22.8838,23.0201,22.8838,23.0201,64400.0
2013-07-09 09:50:00,23.63,23.65,23.44,23.48,70200.0,23.0201,23.0396,22.8351,22.874,70200.0
2013-07-09 10:00:00,23.48,23.5,23.4,23.5,74200.0,22.874,22.8935,22.7961,22.8935,74200.0
2013-07-09 10:10:00,23.5,23.57,23.42,23.45,71600.0,22.8935,22.9617,22.8156,22.8448,71600.0
2013-07-09 10:20:00,23.45,23.49,23.43,23.44,19400.0,22.8448,22.8838,22.8253,22.8351,19400.0
2013-07-09 10:30:00,23.44,23.5,23.42,23.5,24500.0,22.8351,22.8935,22.8156,22.8935,24500.0
2013-07-09 10:40:00,23.49,23.5,23.44,23.45,49100.0,22.8838,22.8935,22.8351,22.8448,49100.0
2013-07-09 10:50:00,23.45,23.46,23.42,23.42,25100.0,22.8448,22.8545,22.8156,22.8156,25100.0
2013-07-09 11:00:00,23.41,23.46,23.4,23.45,29300.0,22.8058,22.8545,22.7961,22.8448,29300.0
2013-07-09 11:10:00,23.45,23.48,23.44,23.45,70500.0,22.8448,22.874,22.8351,22.8448,70500.0
2013-07-09 11:20:00,23.45,23.46,23.44,23.45,41300.0,22.8448,22.8545,22.8351,22.8448,41300.0
2013-07-09 11:30:00,23.45,23.49,23.45,23.48,35500.0,22.8448,22.8838,22.8448,22.874,35500.0
2013-07-09 11:40:00,23.47,23.5,23.47,23.5,7800.0,22.8643,22.8935,22.8643,22.8935,7800.0
2013-07-09 11:50:00,23.49,23.5,23.47,23.5,13400.0,22.8838,22.8935,22.8643,22.8935,13400.0
2013-07-09 12:00:00,23.5,23.5,23.48,23.5,10500.0,22.8935,22.8935,22.874,22.8935,10500.0
2013-07-09 12:10:00,23.5,23.5,23.47,23.48,41800.0,22.8935,22.8935,22.8643,22.874,41800.0
2013-07-09 12:20:00,23.49,23.5,23.46,23.47,47600.0,22.8838,22.8935,22.8545,22.8643,47600.0
2013-07-09 12:30:00,23.47,23.48,23.42,23.45,67900.0,22.8643,22.874,22.8156,22.8448,67900.0
2013-07-09 12:40:00,23.45,23.48,23.44,23.45,22800.0,22.8448,22.874,22.8351,22.8448,22800.0
2013-07-09 12:50:00,23.44,23.48,23.44,23.48,31000.0,22.8351,22.874,22.8351,22.874,31000.0
2013-07-09 13:00:00,23.48,23.5,23.47,23.49,22400.0,22.874,22.8935,22.8643,22.8838,22400.0
2013-07-09 13:10:00,23.48,23.5,23.47,23.49,25600.0,22.874,22.8935,22.8643,22.8838,25600.0
2013-07-09 13:20:00,23.49,23.5,23.48,23.48,18800.0,22.8838,22.8935,22.874,22.874,18800.0
2013-07-09 13:30:00,23.48,23.49,23.45,23.45,19600.0,22.874,22.8838,22.8448,22.8448,19600.0
2013-07-09 13:40:00,23.45,23.52,23.45,23.49,49700.0,22.8448,22.913,22.8448,22.8838,49700.0
2013-07-09 13:50:00,23.49,23.54,23.49,23.53,55100.0,22.8838,22.9325,22.8838,22.9227,55100.0
2013-07-09 14:00:00,23.52,23.53,23.5,23.52,29100.0,22.913,22.9227,22.8935,22.913,29100.0
2013-07-09 14:10:00,23.52,23.54,23.5,23.54,60100.0,22.913,22.9325,22.8935,22.9325,60100.0
2013-07-09 14:20:00,23.54,23.54,23.52,23.53,25800.0,22.9325,22.9325,22.913,22.9227,25800.0
2013-07-09 14:30:00,23.52,23.53,23.47,23.49,75000.0,22.913,22.9227,22.8643,22.8838,75000.0
2013-07-09 14:40:00,23.49,23.52,23.48,23.52,38700.0,22.8838,22.913,22.874,22.913,38700.0
2013-07-09 14:50:00,23.52,23.57,23.52,23.57,73000.0,22.913,22.9617,22.913,22.9617,73000.0
2013-07-09 15:00:00,23.56,23.59,23.56,23.59,56100.0,22.952,22.9812,22.952,22.9812,56100.0
2013-07-09 15:10:00,23.59,23.61,23.57,23.58,70200.0,22.9812,23.0007,22.9617,22.9714,70200.0
2013-07-09 15:20:00,23.58,23.62,23.57,23.61,77400.0,22.9714,23.0104,22.9617,23.0007,77400.0
2013-07-09 15:30:00,23.61,23.61,23.55,23.59,130800.0,23.0007,23.0007,22.9422,22.9812,130800.0
2013-07-09 15:40:00,23.58,23.59,23.54,23.57,145500.0,22.9714,22.9812,22.9325,22.9617,145500.0
2013-07-09 15:50:00,23.57,23.58,23.53,23.57,199900.0,22.9617,22.9714,22.9227,22.9617,199900.0
2013-07-10 09:30:00,23.51,23.77,23.46,23.75,63400.0,22.9032,23.1565,22.8545,23.1371,63400.0
2013-07-10 09:40:00,23.75,23.75,23.64,23.7,160800.0,23.1371,23.1371,23.0299,23.0883,160800.0
2013-07-10 09:50:00,23.69,23.7,23.63,23.63,61100.0,23.0786,23.0883,23.0201,23.0201,61100.0
2013-07-10 10:00:00,23.63,23.64,23.46,23.47,33700.0,23.0201,23.0299,22.8545,22.8643,33700.0
2013-07-10 10:10:00,23.47,23.5,23.38,23.41,50600.0,22.8643,22.8935,22.7766,22.8058,50600.0
2013-07-10 10:20:00,23.42,23.43,23.34,23.43,64100.0,22.8156,22.8253,22.7376,22.8253,64100.0
2013-07-10 10:30:00,23.44,23.47,23.34,23.41,78800.0,22.8351,22.8643,22.7376,22.8058,78800.0
2013-07-10 10:40:00,23.41,23.49,23.4,23.46,99200.0,22.8058,22.8838,22.7961,22.8545,99200.0
2013-07-10 10:50:00,23.45,23.5,23.42,23.49,48100.0,22.8448,22.8935,22.8156,22.8838,48100.0
2013-07-10 11:00:00,23.49,23.49,23.46,23.49,26300.0,22.8838,22.8838,22.8545,22.8838,26300.0
2013-07-10 11:10:00,23.49,23.51,23.46,23.46,111400.0,22.8838,22.9032,22.8545,22.8545,111400.0
2013-07-10 11:20:00,23.46,23.48,23.44,23.47,26800.0,22.8545,22.874,22.8351,22.8643,26800.0
2013-07-10 11:30:00,23.47,23.48,23.46,23.48,34100.0,22.8643,22.874,22.8545,22.874,34100.0
2013-07-10 11:40:00,23.48,23.5,23.47,23.49,228600.0,22.874,22.8935,22.8643,22.8838,228600.0
2013-07-10 11:50:00,23.5,23.66,23.49,23.64,295900.0,22.8935,23.0494,22.8838,23.0299,295900.0
2013-07-10 12:00:00,23.64,23.66,23.6,23.62,146300.0,23.0299,23.0494,22.9909,23.0104,146300.0
2013-07-10 12:10:00,23.63,23.72,23.62,23.7,85600.0,23.0201,23.1078,23.0104,23.0883,85600.0
2013-07-10 12:20:00,23.71,23.75,23.69,23.69,35200.0,23.0981,23.1371,23.0786,23.0786,35200.0
2013-07-10 12:30:00,23.7,23.76,23.68,23.75,32400.0,23.0883,23.1468,23.0689,23.1371,32400.0
2013-07-10 12:40:00,23.76,23.85,23.76,23.85,57400.0,23.1468,23.2345,23.1468,23.2345,57400.0
2013-07-10 12:50:00,23.85,23.89,23.77,23.79,81300.0,23.2345,23.2734,23.1565,23.176,81300.0
2013-07-10 13:00:00,23.78,23.81,23.77,23.81,20900.0,23.1663,23.1955,23.1565,23.1955,20900.0
2013-07-10 13:10:00,23.81,23.85,23.8,23.81,26900.0,23.1955,23.2345,23.1858,23.1955,26900.0
2013-07-10 13:20:00,23.8,23.86,23.76,23.85,33200.0,23.1858,23.2442,23.1468,23.2345,33200.0
2013-07-10 13:30:00,23.85,23.88,23.83,23.83,32100.0,23.2345,23.2637,23.215,23.215,32100.0
2013-07-10 13:40:00,23.84,23.84,23.79,23.79,81300.0,23.2247,23.2247,23.176,23.176,81300.0
2013-07-10 13:50:00,23.8,23.82,23.74,23.76,63900.0,23.1858,23.2052,23.1273,23.1468,63900.0
2013-07-10 14:00:00,23.76,23.88,23.76,23.81,139700.0,23.1468,23.2637,23.1468,23.1955,139700.0
2013-07-10 14:10:00,23.8,23.87,23.79,23.85,50600.0,23.1858,23.254,23.176,23.2345,50600.0
2013-07-10 14:20:00,23.86,23.87,23.79,23.8,46700.0,23.2442,23.254,23.176,23.1858,46700.0
2013-07-10 14:30:00,23.81,23.85,23.79,23.79,46800.0,23.1955,23.2345,23.176,23.176,46800.0
2013-07-10 14:40:00,23.79,23.83,23.76,23.77,46200.0,23.176,23.215,23.1468,23.1565,46200.0
2013-07-10 14:50:00,23.77,23.83,23.77,23.81,41200.0,23.1565,23.215,23.1565,23.1955,41200.0
2013-07-10 15:00:00,23.82,23.85,23.75,23.77,44600.0,23.2052,23.2345,23.1371,23.1565,44600.0
2013-07-10 15:10:00,23.77,23.79,23.74,23.78,62200.0,23.1565,23.176,23.1273,23.1663,62200.0
2013-07-10 15:20:00,23.8,23.82,23.77,23.79,97000.0,23.1858,23.2052,23.1565,23.176,97000.0
2013-07-10 15:30:00,23.79,23.82,23.79,23.8,65100.0,23.176,23.2052,23.176,23.1858,65100.0
2013-07-10 15:40:00,23.8,23.86,23.78,23.84,116300.0,23.1858,23.2442,23.1663,23.2247,116300.0
2013-07-10 15:50:00,23.84,23.91,23.84,23.89,244000.0,23.2247,23.2929,23.2247,23.2734,244000.0
2013-07-11 09:30:00,24.1,24.25,23.96,24.03,168800.0,23.478,23.6241,23.3416,23.4098,168800.0
2013-07-11 09:40:00,24.03,24.06,23.73,23.8,85300.0,23.4098,23.4391,23.1176,23.1858,85300.0
2013-07-11 09:50:00,23.8,23.87,23.79,23.79,49400.0,23.1858,23.254,23.176,23.176,49400.0
2013-07-11 10:00:00,23.79,23.8,23.69,23.78,35700.0,23.176,23.1858,23.0786,23.1663,35700.0
2013-07-11 10:10:00,23.78,23.8,23.71,23.78,58800.0,23.1663,23.1858,23.0981,23.1663,58800.0
2013-07-11 10:20:00,23.77,23.81,23.71,23.73,33700.0,23.1565,23.1955,23.0981,23.1176,33700.0
2013-07-11 10:30:00,23.73,23.73,23.65,23.69,96200.0,23.1176,23.1176,23.0396,23.0786,96200.0
2013-07-11 10:40:00,23.69,23.75,23.66,23.73,55700.0,23.0786,23.1371,23.0494,23.1176,55700.0
2013-07-11 10:50:00,23.73,23.8,23.73,23.79,31300.0,23.1176,23.1858,23.1176,23.176,31300.0
2013-07-11 11:00:00,23.79,23.81,23.78,23.8,49800.0,23.176,23.1955,23.1663,23.1858,49800.0
2013-07-11 11:10:00,23.81,23.82,23.73,23.73,68200.0,23.1955,23.2052,23.1176,23.1176,68200.0
2013-07-11 11:20:00,23.73,23.75,23.71,23.75,23500.0,23.1176,23.1371,23.0981,23.1371,23500.0
2013-07-11 11:30:00,23.75,23.76,23.73,23.73,25800.0,23.1371,23.1468,23.1176,23.1176,25800.0
2013-07-11 11:40:00,23.74,23.78,23.73,23.74,61800.0,23.1273,23.1663,23.1176,23.1273,61800.0
2013-07-11 11:50:00,23.74,23.79,23.72,23.73,36800.0,23.1273,23.176,23.1078,23.1176,36800.0
2013-07-11 12:00:00,23.72,23.74,23.69,23.71,43500.0,23.1078,23.1273,23.0786,23.0981,43500.0
2013-07-11 12:10:00,23.71,23.71,23.65,23.67,61800.0,23.0981,23.0981,23.0396,23.0591,61800.0
2013-07-11 12:20:00,23.66,23.69,23.66,23.68,68000.0,23.0494,23.0786,23.0494,23.0689,68000.0
2013-07-11 12:30:00,23.68,23.7,23.67,23.69,52900.0,23.0689,23.0883,23.0591,23.0786,52900.0
2013-07-11 12:40:00,23.68,23.72,23.68,23.71,26300.0,23.0689,23.1078,23.0689,23.0981,26300.0
2013-07-11 12:50:00,23.71,23.77,23.7,23.76,37000.0,23.0981,23.1565,23.0883,23.1468,37000.0
2013-07-11 13:00:00,23.76,23.83,23.76,23.82,63600.0,23.1468,23.215,23.1468,23.2052,63600.0
2013-07-11 13:10:00,23.82,23.87,23.82,23.87,425100.0,23.2052,23.254,23.2052,23.254,425100.0
2013-07-11 13:20:00,23.87,23.97,23.86,23.94,117000.0,23.254,23.3514,23.2442,23.3221,117000.0
2013-07-11 13:30:00,23.95,23.95,23.92,23.94,68200.0,23.3319,23.3319,23.3027,23.3221,68200.0
2013-07-11 13:40:00,23.95,23.97,23.89,23.92,61200.0,23.3319,23.3514,23.2734,23.3027,61200.0
2013-07-11 13:50:00,23.92,23.95,23.9,23.95,61000.0,23.3027,23.3319,23.2832,23.3319,61000.0
2013-07-11 14:00:00,23.95,24.03,23.94,24.01,78600.0,23.3319,23.4098,23.3221,23.3903,78600.0
2013-07-11 14:10:00,24.01,24.04,23.96,24.04,38000.0,23.3903,23.4196,23.3416,23.4196,38000.0
2013-07-11 14:20:00,24.03,24.1,24.03,24.09,77400.0,23.4098,23.478,23.4098,23.4683,77400.0
2013-07-11 14:30:00,24.09,24.18,24.09,24.16,55400.0,23.4683,23.556,23.4683,23.5365,55400.0
2013-07-11 14:40:00,24.15,24.19,24.14,24.15,56900.0,23.5267,23.5657,23.517,23.5267,56900.0
2013-07-11 14:50:00,24.14,24.15,24.07,24.09,69300.0,23.517,23.5267,23.4488,23.4683,69300.0
2013-07-11 15:00:00,24.1,24.13,24.09,24.12,62800.0,23.478,23.5072,23.4683,23.4975,62800.0
2013-07-11 15:10:00,24.13,24.13,24.11,24.13,34300.0,23.5072,23.5072,23.4878,23.5072,34300.0
2013-07-11 15:20:00,24.13,24.16,24.11,24.12,119100.0,23.5072,23.5365,23.4878,23.4975,119100.0
2013-07-11 15:30:00,24.12,24.13,24.09,24.12,62900.0,23.4975,23.5072,23.4683,23.4975,62900.0
2013-07-11 15:40:00,24.12,24.22,24.12,24.18,147000.0,23.4975,23.5949,23.4975,23.556,147000.0
2013-07-11 15:50:00,24.19,24.3,24.19,24.27,470400.0,23.5657,23.6729,23.5657,23.6436,470400.0
2013-07-12 09:30:00,24.25,24.49,24.23,24.33,123300.0,23.6241,23.858,23.6047,23.7021,123300.0
2013-07-12 09:40:00,24.33,24.34,24.21,24.25,70200.0,23.7021,23.7118,23.5852,23.6241,70200.0
2013-07-12 09:50:00,24.27,24.33,24.27,24.3,53500.0,23.6436,23.7021,23.6436,23.6729,53500.0
2013-07-12 10:00:00,24.3,24.34,24.21,24.22,93700.0,23.6729,23.7118,23.5852,23.5949,93700.0
2013-07-12 10:10:00,24.21,24.28,24.2,24.24,73200.0,23.5852,23.6534,23.5754,23.6144,73200.0
2013-07-12 10:20:00,24.25,24.27,24.15,24.18,35000.0,23.6241,23.6436,23.5267,23.556,35000.0
2013-07-12 10:30:00,24.18,24.19,24.01,24.02,62100.0,23.556,23.5657,23.3903,23.4001,62100.0
2013-07-12 10:40:00,24.01,24.1,23.98,24.1,163400.0,23.3903,23.478,23.3611,23.478,163400.0
2013-07-12 10:50:00,24.1,24.14,24.07,24.1,38800.0,23.478,23.517,23.4488,23.478,38800.0
2013-07-12 11:00:00,24.09,24.12,24.05,24.09,78300.0,23.4683,23.4975,23.4293,23.4683,78300.0
2013-07-12 11:10:00,24.09,24.17,24.09,24.17,91100.0,23.4683,23.5462,23.4683,23.5462,91100.0
2013-07-12 11:20:00,24.17,24.23,24.14,24.16,37900.0,23.5462,23.6047,23.517,23.5365,37900.0
2013-07-12 11:30:00,24.17,24.23,24.12,24.13,66400.0,23.5462,23.6047,23.4975,23.5072,66400.0
2013-07-12 11:40:00,24.13,24.17,24.13,24.16,30300.0,23.5072,23.5462,23.5072,23.5365,30300.0
2013-07-12 11:50:00,24.15,24.17,24.14,24.17,47700.0,23.5267,23.5462,23.517,23.5462,47700.0
2013-07-12 12:00:00,24.17,24.21,24.16,24.21,22700.0,23.5462,23.5852,23.5365,23.5852,22700.0
2013-07-12 12:10:00,24.21,24.25,24.2,24.25,47000.0,23.5852,23.6241,23.5754,23.6241,47000.0
2013-07-12 12:20:00,24.25,24.31,24.24,24.3,52300.0,23.6241,23.6826,23.6144,23.6729,52300.0
2013-07-12 12:30:00,24.3,24.31,24.28,24.31,30200.0,23.6729,23.6826,23.6534,23.6826,30200.0
2013-07-12 12:40:00,24.31,24.33,24.3,24.32,50900.0,23.6826,23.7021,23.6729,23.6923,50900.0
2013-07-12 12:50:00,24.32,24.37,24.26,24.29,103300.0,23.6923,23.7411,23.6339,23.6631,103300.0
2013-07-12 13:00:00,24.29,24.32,24.26,24.26,56200.0,23.6631,23.6923,23.6339,23.6339,56200.0
2013-07-12 13:10:00,24.27,24.32,24.25,24.32,32800.0,23.6436,23.6923,23.6241,23.6923,32800.0
2013-07-12 13:20:00,24.31,24.36,24.3,24.3,41700.0,23.6826,23.7313,23.6729,23.6729,41700.0
2013-07-12 13:30:00,24.31,24.31,24.26,24.26,23000.0,23.6826,23.6826,23.6339,23.6339,23000.0
2013-07-12 13:40:00,24.27,24.3,24.26,24.3,32800.0,23.6436,23.6729,23.6339,23.6729,32800.0
2013-07-12 13:50:00,24.3,24.31,24.25,24.31,49600.0,23.6729,23.6826,23.6241,23.6826,49600.0
2013-07-12 14:00:00,24.31,24.36,24.31,24.31,41700.0,23.6826,23.7313,23.6826,23.6826,41700.0
2013-07-12 14:10:00,24.32,24.34,24.29,24.29,51700.0,23.6923,23.7118,23.6631,23.6631,51700.0
2013-07-12 14:20:00,24.29,24.32,24.28,24.32,30000.0,23.6631,23.6923,23.6534,23.6923,30000.0
2013-07-12 14:30:00,24.32,24.33,24.28,24.31,43100.0,23.6923,23.7021,23.6534,23.6826,43100.0
2013-07-12 14:40:00,24.31,24.33,24.27,24.28,57500.0,23.6826,23.7021,23.6436,23.6534,57500.0
2013-07-12 14:50:00,24.29,24.29,24.26,24.26,38500.0,23.6631,23.6631,23.6339,23.6339,38500.0
2013-07-12 15:00:00,24.27,24.27,24.16,24.16,89300.0,23.6436,23.6436,23.5365,23.5365,89300.0
2013-07-12 15:10:00,24.16,24.24,24.16,24.23,66600.0,23.5365,23.6144,23.5365,23.6047,66600.0
2013-07-12 15:20:00,24.24,24.25,24.22,24.22,42900.0,23.6144,23.6241,23.5949,23.5949,42900.0
2013-07-12 15:30:00,24.22,24.27,24.22,24.27,67800.0,23.5949,23.6436,23.5949,23.6436,67800.0
2013-07-12 15:40:00,24.27,24.32,24.27,24.32,103600.0,23.6436,23.6923,23.6436,23.6923,103600.0
2013-07-12 15:50:00,24.32,24.36,24.28,24.32,291400.0,23.6923,23.7313,23.6534,23.6923,291400.0
2013-07-15 09:30:00,24.25,24.36,24.07,24.07,116200.0,23.6241,23.7313,23.4488,23.4488,116200.0
2013-07-15 09:40:00,24.07,24.1,24.01,24.04,63600.0,23.4488,23.478,23.3903,23.4196,63600.0
2013-07-15 09:50:00,24.04,24.08,23.98,23.98,377300.0,23.4196,23.4585,23.3611,23.3611,377300.0
2013-07-15 10:00:00,23.99,24.11,23.98,24.05,273700.0,23.3709,23.4878,23.3611,23.4293,273700.0
2013-07-15 10:10:00,24.05,24.1,24.02,24.02,95800.0,23.4293,23.478,23.4001,23.4001,95800.0
2013-07-15 10:20:00,24.03,24.06,24.02,24.04,140000.0,23.4098,23.4391,23.4001,23.4196,140000.0
2013-07-15 10:30:00,24.05,24.16,24.05,24.14,46400.0,23.4293,23.5365,23.4293,23.517,46400.0
2013-07-15 10:40:00,24.13,24.14,24.02,24.05,86400.0,23.5072,23.517,23.4001,23.4293,86400.0
2013-07-15 10:50:00,24.05,24.21,24.05,24.21,70200.0,23.4293,23.5852,23.4293,23.5852,70200.0
2013-07-15 11:00:00,24.21,24.26,24.17,24.21,77300.0,23.5852,23.6339,23.5462,23.5852,77300.0
2013-07-15 11:10:00,24.21,24.34,24.21,24.33,44900.0,23.5852,23.7118,23.5852,23.7021,44900.0
2013-07-15 11:20:00,24.33,24.36,24.29,24.3,47900.0,23.7021,23.7313,23.6631,23.6729,47900.0
2013-07-15 11:30:00,24.3,24.31,24.26,24.29,60900.0,23.6729,23.6826,23.6339,23.6631,60900.0
2013-07-15 11:40:00,24.29,24.3,24.27,24.28,30300.0,23.6631,23.6729,23.6436,23.6534,30300.0
2013-07-15 11:50:00,24.29,24.29,24.25,24.29,51100.0,23.6631,23.6631,23.6241,23.6631,51100.0
2013-07-15 12:00:00,24.3,24.31,24.28,24.3,43900.0,23.6729,23.6826,23.6534,23.6729,43900.0
2013-07-15 12:10:00,24.29,24.36,24.28,24.32,71200.0,23.6631,23.7313,23.6534,23.6923,71200.0
2013-07-15 12:20:00,24.32,24.35,24.3,24.35,37100.0,23.6923,23.7216,23.6729,23.7216,37100.0
2013-07-15 12:30:00,24.35,24.35,24.3,24.31,70100.0,23.7216,23.7216,23.6729,23.6826,70100.0
2013-07-15 12:40:00,24.3,24.31,24.16,24.17,80200.0,23.6729,23.6826,23.5365,23.5462,80200.0
2013-07-15 12:50:00,24.18,24.19,24.13,24.15,107400.0,23.556,23.5657,23.5072,23.5267,107400.0
2013-07-15 13:00:00,24.15,24.2,24.13,24.18,42900.0,23.5267,23.5754,23.5072,23.556,42900.0
2013-07-15 13:10:00,24.18,24.22,24.18,24.19,22800.0,23.556,23.5949,23.556,23.5657,22800.0
2013-07-15 13:20:00,24.19,24.2,24.18,24.19,10500.0,23.5657,23.5754,23.556,23.5657,10500.0
2013-07-15 13:30:00,24.19,24.2,24.13,24.13,31500.0,23.5657,23.5754,23.5072,23.5072,31500.0
2013-07-15 13:40:00,24.13,24.16,24.12,24.14,245000.0,23.5072,23.5365,23.4975,23.517,245000.0
2013-07-15 13:50:00,24.14,24.16,24.1,24.11,47100.0,23.517,23.5365,23.478,23.4878,47100.0
2013-07-15 14:00:00,24.1,24.12,24.1,24.11,68400.0,23.478,23.4975,23.478,23.4878,68400.0
2013-07-15 14:10:00,24.11,24.14,24.11,24.14,137200.0,23.4878,23.517,23.4878,23.517,137200.0
2013-07-15 14:20:00,24.15,24.16,24.14,24.15,44900.0,23.5267,23.5365,23.517,23.5267,44900.0
2013-07-15 14:30:00,24.15,24.16,24.14,24.15,214400.0,23.5267,23.5365,23.517,23.5267,214400.0
2013-07-15 14:40:00,24.14,24.19,24.14,24.17,75600.0,23.517,23.5657,23.517,23.5462,75600.0
2013-07-15 14:50:00,24.17,24.19,24.16,24.18,28400.0,23.5462,23.5657,23.5365,23.556,28400.0
2013-07-15 15:00:00,24.17,24.18,24.14,24.15,124700.0,23.5462,23.556,23.517,23.5267,124700.0
2013-07-15 15:10:00,24.15,24.17,24.14,24.14,294700.0,23.5267,23.5462,23.517,23.517,294700.0
2013-07-15 15:20:00,24.14,24.17,24.14,24.16,79800.0,23.517,23.5462,23.517,23.5365,79800.0
2013-07-15 15:30:00,24.15,24.16,24.13,24.14,134600.0,23.5267,23.5365,23.5072,23.517,134600.0
2013-07-15 15:40:00,24.14,24.19,24.14,24.14,71800.0,23.517,23.5657,23.517,23.517,71800.0
2013-07-15 15:50:00,24.14,24.2,24.14,24.19,214100.0,23.517,23.5754,23.517,23.5657,214100.0
2013-07-16 09:30:00,24.1,24.25,24.1,24.21,100900.0,23.478,23.6241,23.478,23.5852,100900.0
2013-07-16 09:40:00,24.2,24.22,24.11,24.16,39800.0,23.5754,23.5949,23.4878,23.5365,39800.0
2013-07-16 09:50:00,24.16,24.23,24.15,24.22,34800.0,23.5365,23.6047,23.5267,23.5949,34800.0
2013-07-16 10:00:00,24.23,24.36,24.2,24.36,68400.0,23.6047,23.7313,23.5754,23.7313,68400.0
2013-07-16 10:10:00,24.36,24.39,24.32,24.33,89900.0,23.7313,23.7605,23.6923,23.7021,89900.0
2013-07-16 10:20:00,24.33,24.33,24.24,24.27,12800.0,23.7021,23.7021,23.6144,23.6436,12800.0
2013-07-16 10:30:00,24.26,24.27,24.16,24.18,128200.0,23.6339,23.6436,23.5365,23.556,128200.0
2013-07-16 10:40:00,24.18,24.22,24.16,24.16,21300.0,23.556,23.5949,23.5365,23.5365,21300.0
2013-07-16 10:50:00,24.17,24.23,24.13,24.15,161200.0,23.5462,23.6047,23.5072,23.5267,161200.0
2013-07-16 11:00:00,24.14,24.14,24.06,24.08,55000.0,23.517,23.517,23.4391,23.4585,55000.0
2013-07-16 11:10:00,24.07,24.14,24.07,24.13,119600.0,23.4488,23.517,23.4488,23.5072,119600.0
2013-07-16 11:20:00,24.14,24.16,24.12,24.15,19100.0,23.517,23.5365,23.4975,23.5267,19100.0
2013-07-16 11:30:00,24.14,24.14,24.13,24.14,17000.0,23.517,23.517,23.5072,23.517,17000.0
2013-07-16 11:40:00,24.14,24.17,24.11,24.12,105900.0,23.517,23.5462,23.4878,23.4975,105900.0
2013-07-16 11:50:00,24.12,24.12,24.06,24.12,122600.0,23.4975,23.4975,23.4391,23.4975,122600.0
2013-07-16 12:00:00,24.12,24.19,24.12,24.17,26300.0,23.4975,23.5657,23.4975,23.5462,26300.0
2013-07-16 12:10:00,24.17,24.22,24.17,24.22,13000.0,23.5462,23.5949,23.5462,23.5949,13000.0
2013-07-16 12:20:00,24.22,24.22,24.21,24.22,10800.0,23.5949,23.5949,23.5852,23.5949,10800.0
2013-07-16 12:30:00,24.21,24.22,24.18,24.18,27600.0,23.5852,23.5949,23.556,23.556,27600.0
2013-07-16 12:40:00,24.18,24.18,24.13,24.13,90700.0,23.556,23.556,23.5072,23.5072,90700.0
2013-07-16 12:50:00,24.13,24.16,24.12,24.13,53300.0,23.5072,23.5365,23.4975,23.5072,53300.0
2013-07-16 13:00:00,24.13,24.16,24.12,24.15,34600.0,23.5072,23.5365,23.4975,23.5267,34600.0
2013-07-16 13:10:00,24.15,24.16,24.13,24.15,43600.0,23.5267,23.5365,23.5072,23.5267,43600.0
2013-07-16 13:20:00,24.15,24.18,24.14,24.14,21700.0,23.5267,23.556,23.517,23.517,21700.0
2013-07-16 13:30:00,24.14,24.19,24.14,24.17,86000.0,23.517,23.5657,23.517,23.5462,86000.0
2013-07-16 13:40:00,24.16,24.2,24.16,24.2,12000.0,23.5365,23.5754,23.5365,23.5754,12000.0
2013-07-16 13:50:00,24.19,24.19,24.14,24.17,25200.0,23.5657,23.5657,23.517,23.5462,25200.0
2013-07-16 14:00:00,24.17,24.2,24.16,24.16,10500.0,23.5462,23.5754,23.5365,23.5365,10500.0
2013-07-16 14:10:00,24.16,24.2,24.16,24.18,26500.0,23.5365,23.5754,23.5365,23.556,26500.0
2013-07-16 14:20:00,24.19,24.19,24.14,24.14,23100.0,23.5657,23.5657,23.517,23.517,23100.0
2013-07-16 14:30:00,24.14,24.16,24.14,24.14,48100.0,23.517,23.5365,23.517,23.517,48100.0
2013-07-16 14:40:00,24.15,24.17,24.14,24.17,174800.0,23.5267,23.5462,23.517,23.5462,174800.0
2013-07-16 14:50:00,24.16,24.17,24.14,24.15,46800.0,23.5365,23.5462,23.517,23.5267,46800.0
2013-07-16 15:00:00,24.15,24.17,24.14,24.15,48500.0,23.5267,23.5462,23.517,23.5267,48500.0
2013-07-16 15:10:00,24.14,24.17,24.13,24.14,178500.0,23.517,23.5462,23.5072,23.517,178500.0
2013-07-16 15:20:00,24.14,24.17,24.11,24.16,49300.0,23.517,23.5462,23.4878,23.5365,49300.0
2013-07-16 15:30:00,24.17,24.2,24.15,24.16,70500.0,23.5462,23.5754,23.5267,23.5365,70500.0
2013-07-16 15:40:00,24.16,24.17,24.14,24.17,93200.0,23.5365,23.5462,23.517,23.5462,93200.0
2013-07-16 15:50:00,24.17,24.22,24.15,24.22,142800.0,23.5462,23.5949,23.5267,23.5949,142800.0
2013-07-17 09:30:00,24.3,24.3,24.16,24.19,28300.0,23.6729,23.6729,23.5365,23.5657,28300.0
2013-07-17 09:40:00,24.22,24.29,24.15,24.17,54200.0,23.5949,23.6631,23.5267,23.5462,54200.0
2013-07-17 09:50:00,24.2,24.22,24.15,24.16,132700.0,23.5754,23.5949,23.5267,23.5365,132700.0
2013-07-17 10:00:00,24.16,24.19,24.14,24.17,73500.0,23.5365,23.5657,23.517,23.5462,73500.0
2013-07-17 10:10:00,24.16,24.17,24.14,24.16,63800.0,23.5365,23.5462,23.517,23.5365,63800.0
2013-07-17 10:20:00,24.17,24.22,24.14,24.15,66400.0,23.5462,23.5949,23.517,23.5267,66400.0
2013-07-17 10:30:00,24.15,24.23,24.15,24.21,50800.0,23.5267,23.6047,23.5267,23.5852,50800.0
2013-07-17 10:40:00,24.21,24.21,24.15,24.19,22900.0,23.5852,23.5852,23.5267,23.5657,22900.0
2013-07-17 10:50:00,24.18,24.24,24.17,24.24,18200.0,23.556,23.6144,23.5462,23.6144,18200.0
2013-07-17 11:00:00,24.24,24.26,24.2,24.22,20900.0,23.6144,23.6339,23.5754,23.5949,20900.0
2013-07-17 11:10:00,24.22,24.25,24.17,24.17,18600.0,23.5949,23.6241,23.5462,23.5462,18600.0
2013-07-17 11:20:00,24.17,24.18,24.14,24.16,101500.0,23.5462,23.556,23.517,23.5365,101500.0
2013-07-17 11:30:00,24.15,24.2,24.13,24.16,122900.0,23.5267,23.5754,23.5072,23.5365,122900.0
2013-07-17 11:40:00,24.16,24.16,24.08,24.1,39900.0,23.5365,23.5365,23.4585,23.478,39900.0
2013-07-17 11:50:00,24.1,24.15,24.09,24.13,51200.0,23.478,23.5267,23.4683,23.5072,51200.0
2013-07-17 12:00:00,24.13,24.16,24.1,24.12,51200.0,23.5072,23.5365,23.478,23.4975,51200.0
2013-07-17 12:10:00,24.12,24.2,24.12,24.17,46100.0,23.4975,23.5754,23.4975,23.5462,46100.0
2013-07-17 12:20:00,24.16,24.16,24.12,24.14,41700.0,23.5365,23.5365,23.4975,23.517,41700.0
2013-07-17 12:30:00,24.14,24.15,24.11,24.13,27000.0,23.517,23.5267,23.4878,23.5072,27000.0
2013-07-17 12:40:00,24.13,24.15,24.1,24.11,78700.0,23.5072,23.5267,23.478,23.4878,78700.0
2013-07-17 12:50:00,24.11,24.11,24.03,24.04,47500.0,23.4878,23.4878,23.4098,23.4196,47500.0
2013-07-17 13:00:00,24.04,24.04,23.99,24.0,49600.0,23.4196,23.4196,23.3709,23.3806,49600.0
2013-07-17 13:10:00,24.0,24.08,23.97,24.08,69300.0,23.3806,23.4585,23.3514,23.4585,69300.0
2013-07-17 13:20:00,24.08,24.1,24.05,24.05,28800.0,23.4585,23.478,23.4293,23.4293,28800.0
2013-07-17 13:30:00,24.05,24.05,24.0,24.03,64400.0,23.4293,23.4293,23.3806,23.4098,64400.0
2013-07-17 13:40:00,24.04,24.07,24.01,24.02,42500.0,23.4196,23.4488,23.3903,23.4001,42500.0
2013-07-17 13:50:00,24.01,24.01,23.93,23.97,55300.0,23.3903,23.3903,23.3124,23.3514,55300.0
2013-07-17 14:00:00,23.97,23.98,23.94,23.95,48600.0,23.3514,23.3611,23.3221,23.3319,48600.0
2013-07-17 14:10:00,23.95,23.99,23.93,23.98,124000.0,23.3319,23.3709,23.3124,23.3611,124000.0
2013-07-17 14:20:00,23.97,23.98,23.76,23.86,162800.0,23.3514,23.3611,23.1468,23.2442,162800.0
2013-07-17 14:30:00,23.86,23.86,23.58,23.58,413900.0,23.2442,23.2442,22.9714,22.9714,413900.0
2013-07-17 14:40:00,23.58,23.75,23.39,23.75,883700.0,22.9714,23.1371,22.7863,23.1371,883700.0
2013-07-17 14:50:00,23.75,23.85,23.68,23.68,301300.0,23.1371,23.2345,23.0689,23.0689,301300.0
2013-07-17 15:00:00,23.69,23.7,23.62,23.64,206500.0,23.0786,23.0883,23.0104,23.0299,206500.0
2013-07-17 15:10:00,23.64,23.65,23.52,23.58,105400.0,23.0299,23.0396,22.913,22.9714,105400.0
2013-07-17 15:20:00,23.58,23.74,23.58,23.74,158800.0,22.9714,23.1273,22.9714,23.1273,158800.0
2013-07-17 15:30:00,23.73,23.82,23.69,23.82,205400.0,23.1176,23.2052,23.0786,23.2052,205400.0
2013-07-17 15:40:00,23.82,23.83,23.74,23.74,210000.0,23.2052,23.215,23.1273,23.1273,210000.0
2013-07-17 15:50:00,23.75,23.83,23.74,23.82,247500.0,23.1371,23.215,23.1273,23.2052,247500.0
2013-07-18 09:30:00,23.9,24.17,23.85,24.06,79200.0,23.2832,23.5462,23.2345,23.4391,79200.0
2013-07-18 09:40:00,24.1,24.12,24.04,24.05,79900.0,23.478,23.4975,23.4196,23.4293,79900.0
2013-07-18 09:50:00,24.05,24.13,24.05,24.06,48600.0,23.4293,23.5072,23.4293,23.4391,48600.0
2013-07-18 10:00:00,24.07,24.24,24.07,24.23,105500.0,23.4488,23.6144,23.4488,23.6047,105500.0
2013-07-18 10:10:00,24.23,24.31,24.22,24.3,97000.0,23.6047,23.6826,23.5949,23.6729,97000.0
2013-07-18 10:20:00,24.3,24.38,24.29,24.38,82500.0,23.6729,23.7508,23.6631,23.7508,82500.0
2013-07-18 10:30:00,24.37,24.42,24.34,24.39,44600.0,23.7411,23.7898,23.7118,23.7605,44600.0
2013-07-18 10:40:00,24.38,24.38,24.32,24.38,30700.0,23.7508,23.7508,23.6923,23.7508,30700.0
2013-07-18 10:50:00,24.38,24.41,24.32,24.32,55600.0,23.7508,23.78,23.6923,23.6923,55600.0
2013-07-18 11:00:00,24.32,24.44,24.32,24.43,35800.0,23.6923,23.8092,23.6923,23.7995,35800.0
2013-07-18 11:10:00,24.43,24.45,24.37,24.39,37400.0,23.7995,23.819,23.7411,23.7605,37400.0
2013-07-18 11:20:00,24.39,24.39,24.31,24.35,29500.0,23.7605,23.7605,23.6826,23.7216,29500.0
2013-07-18 11:30:00,24.36,24.36,24.3,24.31,41000.0,23.7313,23.7313,23.6729,23.6826,41000.0
2013-07-18 11:40:00,24.3,24.3,24.23,24.23,37500.0,23.6729,23.6729,23.6047,23.6047,37500.0
2013-07-18 11:50:00,24.23,24.35,24.23,24.35,43500.0,23.6047,23.7216,23.6047,23.7216,43500.0
2013-07-18 12:00:00,24.34,24.39,24.34,24.39,18500.0,23.7118,23.7605,23.7118,23.7605,18500.0
2013-07-18 12:10:00,24.38,24.38,24.33,24.33,46500.0,23.7508,23.7508,23.7021,23.7021,46500.0
2013-07-18 12:20:00,24.33,24.37,24.31,24.31,24700.0,23.7021,23.7411,23.6826,23.6826,24700.0
2013-07-18 12:30:00,24.32,24.32,24.24,24.26,12700.0,23.6923,23.6923,23.6144,23.6339,12700.0
2013-07-18 12:40:00,24.26,24.32,24.26,24.32,35700.0,23.6339,23.6923,23.6339,23.6923,35700.0
2013-07-18 12:50:00,24.33,24.39,24.32,24.38,17200.0,23.7021,23.7605,23.6923,23.7508,17200.0
2013-07-18 13:00:00,24.38,24.4,24.32,24.33,19900.0,23.7508,23.7703,23.6923,23.7021,19900.0
2013-07-18 13:10:00,24.32,24.35,24.32,24.32,44400.0,23.6923,23.7216,23.6923,23.6923,44400.0
2013-07-18 13:20:00,24.32,24.33,24.29,24.32,33200.0,23.6923,23.7021,23.6631,23.6923,33200.0
2013-07-18 13:30:00,24.33,24.36,24.32,24.35,15400.0,23.7021,23.7313,23.6923,23.7216,15400.0
2013-07-18 13:40:00,24.35,24.37,24.34,24.35,42500.0,23.7216,23.7411,23.7118,23.7216,42500.0
2013-07-18 13:50:00,24.35,24.36,24.32,24.35,37200.0,23.7216,23.7313,23.6923,23.7216,37200.0
2013-07-18 14:00:00,24.34,24.35,24.31,24.33,44100.0,23.7118,23.7216,23.6826,23.7021,44100.0
2013-07-18 14:10:00,24.34,24.4,24.34,24.4,18600.0,23.7118,23.7703,23.7118,23.7703,18600.0
2013-07-18 14:20:00,24.4,24.4,24.33,24.33,73100.0,23.7703,23.7703,23.7021,23.7021,73100.0
2013-07-18 14:30:00,24.34,24.36,24.32,24.33,30100.0,23.7118,23.7313,23.6923,23.7021,30100.0
2013-07-18 14:40:00,24.33,24.34,24.26,24.26,53700.0,23.7021,23.7118,23.6339,23.6339,53700.0
2013-07-18 14:50:00,24.26,24.27,24.23,24.25,32700.0,23.6339,23.6436,23.6047,23.6241,32700.0
2013-07-18 15:00:00,24.25,24.26,24.21,24.23,108000.0,23.6241,23.6339,23.5852,23.6047,108000.0
2013-07-18 15:10:00,24.23,24.24,24.2,24.2,36900.0,23.6047,23.6144,23.5754,23.5754,36900.0
2013-07-18 15:20:00,24.2,24.21,24.14,24.15,50600.0,23.5754,23.5852,23.517,23.5267,50600.0
2013-07-18 15:30:00,24.15,24.17,24.12,24.12,63900.0,23.5267,23.5462,23.4975,23.4975,63900.0
2013-07-18 15:40:00,24.12,24.13,24.08,24.1,112600.0,23.4975,23.5072,23.4585,23.478,112600.0
2013-07-18 15:50:00,24.1,24.21,24.1,24.16,260500.0,23.478,23.5852,23.478,23.5365,260500.0
2013-07-19 09:30:00,24.17,24.17,23.76,23.76,225000.0,23.5462,23.5462,23.1468,23.1468,225000.0
2013-07-19 09:40:00,23.76,23.85,23.76,23.78,50100.0,23.1468,23.2345,23.1468,23.1663,50100.0
2013-07-19 09:50:00,23.78,23.93,23.75,23.92,56400.0,23.1663,23.3124,23.1371,23.3027,56400.0
2013-07-19 10:00:00,23.89,24.02,23.87,24.0,161500.0,23.2734,23.4001,23.254,23.3806,161500.0
2013-07-19 10:10:00,23.98,24.09,23.98,24.04,37900.0,23.3611,23.4683,23.3611,23.4196,37900.0
2013-07-19 10:20:00,24.02,24.15,24.01,24.15,62400.0,23.4001,23.5267,23.3903,23.5267,62400.0
2013-07-19 10:30:00,24.14,24.25,24.14,24.2,47500.0,23.517,23.6241,23.517,23.5754,47500.0
2013-07-19 10:40:00,24.19,24.2,24.1,24.11,27600.0,23.5657,23.5754,23.478,23.4878,27600.0
2013-07-19 10:50:00,24.11,24.15,24.08,24.15,41700.0,23.4878,23.5267,23.4585,23.5267,41700.0
2013-07-19 11:00:00,24.14,24.15,24.07,24.09,33800.0,23.517,23.5267,23.4488,23.4683,33800.0
2013-07-19 11:10:00,24.1,24.15,24.06,24.09,26400.0,23.478,23.5267,23.4391,23.4683,26400.0
2013-07-19 11:20:00,24.07,24.2,24.07,24.2,29000.0,23.4488,23.5754,23.4488,23.5754,29000.0
2013-07-19 11:30:00,24.19,24.23,24.19,24.21,38100.0,23.5657,23.6047,23.5657,23.5852,38100.0
2013-07-19 11:40:00,24.2,24.21,24.13,24.17,26000.0,23.5754,23.5852,23.5072,23.5462,26000.0
2013-07-19 11:50:00,24.17,24.19,24.12,24.17,40700.0,23.5462,23.5657,23.4975,23.5462,40700.0
2013-07-19 12:00:00,24.17,24.2,24.13,24.19,21100.0,23.5462,23.5754,23.5072,23.5657,21100.0
2013-07-19 12:10:00,24.2,24.24,24.17,24.23,28200.0,23.5754,23.6144,23.5462,23.6047,28200.0
2013-07-19 12:20:00,24.24,24.29,24.23,24.26,19000.0,23.6144,23.6631,23.6047,23.6339,19000.0
2013-07-19 12:30:00,24.25,24.25,24.17,24.22,34000.0,23.6241,23.6241,23.5462,23.5949,34000.0
2013-07-19 12:40:00,24.21,24.25,24.18,24.23,21900.0,23.5852,23.6241,23.556,23.6047,21900.0
2013-07-19 12:50:00,24.22,24.28,24.21,24.28,28100.0,23.5949,23.6534,23.5852,23.6534,28100.0
2013-07-19 13:00:00,24.28,24.3,24.25,24.27,45900.0,23.6534,23.6729,23.6241,23.6436,45900.0
2013-07-19 13:10:00,24.27,24.28,24.23,24.26,28700.0,23.6436,23.6534,23.6047,23.6339,28700.0
2013-07-19 13:20:00,24.26,24.27,24.2,24.2,24700.0,23.6339,23.6436,23.5754,23.5754,24700.0
2013-07-19 13:30:00,24.2,24.29,24.2,24.26,32200.0,23.5754,23.6631,23.5754,23.6339,32200.0
2013-07-19 13:40:00,24.25,24.29,24.24,24.29,25100.0,23.6241,23.6631,23.6144,23.6631,25100.0
2013-07-19 13:50:00,24.29,24.31,24.28,24.3,16500.0,23.6631,23.6826,23.6534,23.6729,16500.0
2013-07-19 14:00:00,24.29,24.33,24.29,24.32,22800.0,23.6631,23.7021,23.6631,23.6923,22800.0
2013-07-19 14:10:00,24.33,24.35,24.28,24.29,20000.0,23.7021,23.7216,23.6534,23.6631,20000.0
2013-07-19 14:20:00,24.29,24.3,24.26,24.27,16700.0,23.6631,23.6729,23.6339,23.6436,16700.0
2013-07-19 14:30:00,24.28,24.28,24.22,24.23,17900.0,23.6534,23.6534,23.5949,23.6047,17900.0
2013-07-19 14:40:00,24.23,24.27,24.23,24.27,22000.0,23.6047,23.6436,23.6047,23.6436,22000.0
2013-07-19 14:50:00,24.27,24.27,24.24,24.26,33700.0,23.6436,23.6436,23.6144,23.6339,33700.0
2013-07-19 15:00:00,24.26,24.32,24.26,24.3,33300.0,23.6339,23.6923,23.6339,23.6729,33300.0
2013-07-19 15:10:00,24.3,24.35,24.29,24.31,79300.0,23.6729,23.7216,23.6631,23.6826,79300.0
2013-07-19 15:20:00,24.31,24.31,24.29,24.3,36900.0,23.6826,23.6826,23.6631,23.6729,36900.0
2013-07-19 15:30:00,24.32,24.35,24.26,24.26,49800.0,23.6923,23.7216,23.6339,23.6339,49800.0
2013-07-19 15:40:00,24.26,24.3,24.25,24.26,77400.0,23.6339,23.6729,23.6241,23.6339,77400.0
2013-07-19 15:50:00,24.26,24.32,24.25,24.26,150200.0,23.6339,23.6923,23.6241,23.6339,150200.0
2013-07-22 09:30:00,24.46,24.46,24.19,24.2,111500.0,23.8287,23.8287,23.5657,23.5754,111500.0
2013-07-22 09:40:00,24.21,24.22,23.96,24.14,63800.0,23.5852,23.5949,23.3416,23.517,63800.0
2013-07-22 09:50:00,24.13,24.23,24.11,24.13,37000.0,23.5072,23.6047,23.4878,23.5072,37000.0
2013-07-22 10:00:00,24.13,24.17,24.07,24.16,148400.0,23.5072,23.5462,23.4488,23.5365,148400.0
2013-07-22 10:10:00,24.16,24.23,24.09,24.09,54300.0,23.5365,23.6047,23.4683,23.4683,54300.0
2013-07-22 10:20:00,24.09,24.1,24.03,24.05,14600.0,23.4683,23.478,23.4098,23.4293,14600.0
2013-07-22 10:30:00,24.04,24.06,23.92,23.93,132200.0,23.4196,23.4391,23.3027,23.3124,132200.0
2013-07-22 10:40:00,23.93,23.94,23.91,23.94,61200.0,23.3124,23.3221,23.2929,23.3221,61200.0
2013-07-22 10:50:00,23.92,23.94,23.9,23.92,49700.0,23.3027,23.3221,23.2832,23.3027,49700.0
2013-07-22 11:00:00,23.93,24.07,23.92,24.07,84900.0,23.3124,23.4488,23.3027,23.4488,84900.0
2013-07-22 11:10:00,24.07,24.2,24.07,24.17,78300.0,23.4488,23.5754,23.4488,23.5462,78300.0
2013-07-22 11:20:00,24.17,24.24,24.16,24.24,38100.0,23.5462,23.6144,23.5365,23.6144,38100.0
2013-07-22 11:30:00,24.23,24.25,24.19,24.22,26200.0,23.6047,23.6241,23.5657,23.5949,26200.0
2013-07-22 11:40:00,24.22,24.23,24.18,24.2,15500.0,23.5949,23.6047,23.556,23.5754,15500.0
2013-07-22 11:50:00,24.19,24.23,24.19,24.22,20200.0,23.5657,23.6047,23.5657,23.5949,20200.0
2013-07-22 12:00:00,24.22,24.22,24.19,24.19,101600.0,23.5949,23.5949,23.5657,23.5657,101600.0
2013-07-22 12:10:00,24.19,24.19,24.09,24.14,79100.0,23.5657,23.5657,23.4683,23.517,79100.0
2013-07-22 12:20:00,24.13,24.15,24.12,24.12,35800.0,23.5072,23.5267,23.4975,23.4975,35800.0
2013-07-22 12:30:00,24.12,24.12,24.09,24.1,8900.0,23.4975,23.4975,23.4683,23.478,8900.0
2013-07-22 12:40:00,24.1,24.14,24.1,24.14,7900.0,23.478,23.517,23.478,23.517,7900.0
2013-07-22 12:50:00,24.14,24.15,24.1,24.11,13000.0,23.517,23.5267,23.478,23.4878,13000.0
2013-07-22 13:00:00,24.11,24.15,24.11,24.14,11800.0,23.4878,23.5267,23.4878,23.517,11800.0
2013-07-22 13:10:00,24.13,24.13,24.06,24.06,34200.0,23.5072,23.5072,23.4391,23.4391,34200.0
2013-07-22 13:20:00,24.06,24.06,24.0,24.0,65300.0,23.4391,23.4391,23.3806,23.3806,65300.0
2013-07-22 13:30:00,24.0,24.11,24.0,24.11,22600.0,23.3806,23.4878,23.3806,23.4878,22600.0
2013-07-22 13:40:00,24.11,24.11,24.06,24.07,25300.0,23.4878,23.4878,23.4391,23.4488,25300.0
2013-07-22 13:50:00,24.07,24.16,24.04,24.16,17300.0,23.4488,23.5365,23.4196,23.5365,17300.0
2013-07-22 14:00:00,24.16,24.16,24.07,24.1,65900.0,23.5365,23.5365,23.4488,23.478,65900.0
2013-07-22 14:10:00,24.09,24.12,24.08,24.09,18000.0,23.4683,23.4975,23.4585,23.4683,18000.0
2013-07-22 14:20:00,24.09,24.11,24.08,24.11,18700.0,23.4683,23.4878,23.4585,23.4878,18700.0
2013-07-22 14:30:00,24.11,24.11,24.07,24.08,9900.0,23.4878,23.4878,23.4488,23.4585,9900.0
2013-07-22 14:40:00,24.07,24.12,24.07,24.08,24600.0,23.4488,23.4975,23.4488,23.4585,24600.0
2013-07-22 14:50:00,24.08,24.08,23.99,24.02,79300.0,23.4585,23.4585,23.3709,23.4001,79300.0
2013-07-22 15:00:00,24.02,24.05,24.0,24.04,148700.0,23.4001,23.4293,23.3806,23.4196,148700.0
2013-07-22 15:10:00,24.05,24.09,24.05,24.06,26700.0,23.4293,23.4683,23.4293,23.4391,26700.0
2013-07-22 15:20:00,24.06,24.07,24.04,24.05,13100.0,23.4391,23.4488,23.4196,23.4293,13100.0
2013-07-22 15:30:00,24.04,24.05,23.99,24.01,144500.0,23.4196,23.4293,23.3709,23.3903,144500.0
2013-07-22 15:40:00,24.0,24.05,23.99,24.01,122600.0,23.3806,23.4293,23.3709,23.3903,122600.0
2013-07-22 15:50:00,24.0,24.04,23.97,24.01,263400.0,23.3806,23.4196,23.3514,23.3903,263400.0
2013-07-23 09:30:00,24.43,24.43,24.03,24.04,86900.0,23.7995,23.7995,23.4098,23.4196,86900.0
2013-07-23 09:40:00,24.04,24.04,23.94,24.0,100000.0,23.4196,23.4196,23.3221,23.3806,100000.0
2013-07-23 09:50:00,24.01,24.03,23.93,23.96,120800.0,23.3903,23.4098,23.3124,23.3416,120800.0
2013-07-23 10:00:00,23.95,24.21,23.95,24.0,166500.0,23.3319,23.5852,23.3319,23.3806,166500.0
2013-07-23 10:10:00,23.99,24.12,23.98,24.12,144000.0,23.3709,23.4975,23.3611,23.4975,144000.0
2013-07-23 10:20:00,24.12,24.13,24.04,24.1,94500.0,23.4975,23.5072,23.4196,23.478,94500.0
2013-07-23 10:30:00,24.08,24.11,24.03,24.06,122900.0,23.4585,23.4878,23.4098,23.4391,122900.0
2013-07-23 10:40:00,24.05,24.12,24.02,24.03,57100.0,23.4293,23.4975,23.4001,23.4098,57100.0
2013-07-23 10:50:00,24.04,24.08,23.98,23.99,76400.0,23.4196,23.4585,23.3611,23.3709,76400.0
2013-07-23 11:00:00,23.99,24.02,23.98,24.01,84500.0,23.3709,23.4001,23.3611,23.3903,84500.0
2013-07-23 11:10:00,24.0,24.09,23.98,24.09,42700.0,23.3806,23.4683,23.3611,23.4683,42700.0
2013-07-23 11:20:00,24.09,24.12,23.97,24.05,78900.0,23.4683,23.4975,23.3514,23.4293,78900.0
2013-07-23 11:30:00,24.05,24.14,24.05,24.14,24400.0,23.4293,23.517,23.4293,23.517,24400.0
2013-07-23 11:40:00,24.14,24.17,24.09,24.13,168200.0,23.517,23.5462,23.4683,23.5072,168200.0
2013-07-23 11:50:00,24.13,24.14,23.96,23.99,47600.0,23.5072,23.517,23.3416,23.3709,47600.0
2013-07-23 12:00:00,24.0,24.18,24.0,24.16,142300.0,23.3806,23.556,23.3806,23.5365,142300.0
2013-07-23 12:10:00,24.16,24.17,24.14,24.16,28200.0,23.5365,23.5462,23.517,23.5365,28200.0
2013-07-23 12:20:00,24.15,24.17,24.14,24.14,14300.0,23.5267,23.5462,23.517,23.517,14300.0
2013-07-23 12:30:00,24.14,24.19,24.14,24.17,23900.0,23.517,23.5657,23.517,23.5462,23900.0
2013-07-23 12:40:00,24.17,24.19,24.14,24.15,49300.0,23.5462,23.5657,23.517,23.5267,49300.0
2013-07-23 12:50:00,24.15,24.19,24.14,24.17,42700.0,23.5267,23.5657,23.517,23.5462,42700.0
2013-07-23 13:00:00,24.16,24.19,24.15,24.19,46100.0,23.5365,23.5657,23.5267,23.5657,46100.0
2013-07-23 13:10:00,24.18,24.19,24.14,24.14,28400.0,23.556,23.5657,23.517,23.517,28400.0
2013-07-23 13:20:00,24.14,24.15,24.1,24.13,26300.0,23.517,23.5267,23.478,23.5072,26300.0
2013-07-23 13:30:00,24.13,24.13,24.04,24.04,28100.0,23.5072,23.5072,23.4196,23.4196,28100.0
2013-07-23 13:40:00,24.05,24.05,24.0,24.0,40300.0,23.4293,23.4293,23.3806,23.3806,40300.0
2013-07-23 13:50:00,24.0,24.03,23.98,24.03,43400.0,23.3806,23.4098,23.3611,23.4098,43400.0
2013-07-23 14:00:00,24.02,24.1,24.02,24.07,83800.0,23.4001,23.478,23.4001,23.4488,83800.0
2013-07-23 14:10:00,24.07,24.17,24.07,24.11,65100.0,23.4488,23.5462,23.4488,23.4878,65100.0
2013-07-23 14:20:00,24.1,24.11,24.02,24.03,30400.0,23.478,23.4878,23.4001,23.4098,30400.0
2013-07-23 14:30:00,24.03,24.04,23.98,24.0,102000.0,23.4098,23.4196,23.3611,23.3806,102000.0
2013-07-23 14:40:00,24.0,24.03,23.99,24.03,38300.0,23.3806,23.4098,23.3709,23.4098,38300.0
2013-07-23 14:50:00,24.03,24.04,23.98,24.0,88100.0,23.4098,23.4196,23.3611,23.3806,88100.0
2013-07-23 15:00:00,24.0,24.02,23.96,23.99,66800.0,23.3806,23.4001,23.3416,23.3709,66800.0
2013-07-23 15:10:00,23.99,24.05,23.98,24.04,135000.0,23.3709,23.4293,23.3611,23.4196,135000.0
2013-07-23 15:20:00,24.03,24.07,24.0,24.02,46800.0,23.4098,23.4488,23.3806,23.4001,46800.0
2013-07-23 15:30:00,24.02,24.05,23.98,24.02,88800.0,23.4001,23.4293,23.3611,23.4001,88800.0
2013-07-23 15:40:00,24.02,24.03,23.83,23.86,144300.0,23.4001,23.4098,23.215,23.2442,144300.0
2013-07-23 15:50:00,23.86,23.9,23.8,23.83,489000.0,23.2442,23.2832,23.1858,23.215,489000.0
2013-07-24 09:30:00,25.22,26.37,25.21,26.22,1224400.0,24.5691,25.6894,24.5594,25.5433,1224400.0
2013-07-24 09:40:00,26.18,26.4,25.88,26.01,752900.0,25.5043,25.7187,25.2121,25.3387,752900.0
2013-07-24 09:50:00,25.99,26.0,25.56,25.56,549200.0,25.3192,25.329,24.9003,24.9003,549200.0
2013-07-24 10:00:00,25.57,26.1,25.57,25.71,373800.0,24.9101,25.4264,24.9101,25.0465,373800.0
2013-07-24 10:10:00,25.71,26.0,25.5,25.87,380000.0,25.0465,25.329,24.8419,25.2023,380000.0
2013-07-24 10:20:00,25.87,25.92,25.47,25.84,336500.0,25.2023,25.251,24.8127,25.1731,336500.0
2013-07-24 10:30:00,25.83,25.98,25.79,25.84,162800.0,25.1634,25.3095,25.1244,25.1731,162800.0
2013-07-24 10:40:00,25.84,25.95,25.8,25.91,167200.0,25.1731,25.2803,25.1341,25.2413,167200.0
2013-07-24 10:50:00,25.93,26.17,25.92,26.03,290000.0,25.2608,25.4946,25.251,25.3582,290000.0
2013-07-24 11:00:00,26.0,26.24,25.96,26.24,254100.0,25.329,25.5628,25.29,25.5628,254100.0
2013-07-24 11:10:00,26.24,26.5,26.22,26.46,508700.0,25.5628,25.8161,25.5433,25.7771,508700.0
2013-07-24 11:20:00,26.46,26.76,26.44,26.71,486000.0,25.7771,26.0694,25.7576,26.0207,486000.0
2013-07-24 11:30:00,26.72,26.98,26.6,26.85,692100.0,26.0304,26.2837,25.9135,26.157,692100.0
2013-07-24 11:40:00,26.86,26.97,26.77,26.84,286100.0,26.1668,26.2739,26.0791,26.1473,286100.0
2013-07-24 11:50:00,26.83,26.83,26.39,26.54,562300.0,26.1376,26.1376,25.7089,25.855,562300.0
2013-07-24 12:00:00,26.54,26.54,26.18,26.27,498700.0,25.855,25.855,25.5043,25.592,498700.0
2013-07-24 12:10:00,26.27,26.28,26.03,26.19,311400.0,25.592,25.6018,25.3582,25.5141,311400.0
2013-07-24 12:20:00,26.18,26.49,26.13,26.43,222800.0,25.5043,25.8063,25.4556,25.7479,222800.0
2013-07-24 12:30:00,26.42,26.43,26.23,26.23,131100.0,25.7381,25.7479,25.553,25.553,131100.0
2013-07-24 12:40:00,26.24,26.39,26.15,26.39,155500.0,25.5628,25.7089,25.4751,25.7089,155500.0
2013-07-24 12:50:00,26.39,26.48,26.36,26.48,162300.0,25.7089,25.7966,25.6797,25.7966,162300.0
2013-07-24 13:00:00,26.48,26.5,26.24,26.25,137800.0,25.7966,25.8161,25.5628,25.5725,137800.0
2013-07-24 13:10:00,26.25,26.29,26.14,26.18,152400.0,25.5725,25.6115,25.4654,25.5043,152400.0
2013-07-24 13:20:00,26.19,26.19,25.92,26.0,213500.0,25.5141,25.5141,25.251,25.329,213500.0
2013-07-24 13:30:00,26.01,26.09,25.79,25.82,287200.0,25.3387,25.4167,25.1244,25.1536,287200.0
2013-07-24 13:40:00,25.82,25.98,25.72,25.78,234100.0,25.1536,25.3095,25.0562,25.1147,234100.0
2013-07-24 13:50:00,25.77,25.8,25.74,25.8,123100.0,25.1049,25.1341,25.0757,25.1341,123100.0
2013-07-24 14:00:00,25.8,25.95,25.73,25.89,538100.0,25.1341,25.2803,25.066,25.2218,538100.0
2013-07-24 14:10:00,25.9,25.92,25.8,25.88,295800.0,25.2316,25.251,25.1341,25.2121,295800.0
2013-07-24 14:20:00,25.88,25.91,25.78,25.88,184600.0,25.2121,25.2413,25.1147,25.2121,184600.0
2013-07-24 14:30:00,25.88,25.88,25.78,25.85,305500.0,25.2121,25.2121,25.1147,25.1829,305500.0
2013-07-24 14:40:00,25.84,25.88,25.74,25.75,163200.0,25.1731,25.2121,25.0757,25.0854,163200.0
2013-07-24 14:50:00,25.75,25.88,25.74,25.83,132300.0,25.0854,25.2121,25.0757,25.1634,132300.0
2013-07-24 15:00:00,25.83,25.84,25.78,25.81,196500.0,25.1634,25.1731,25.1147,25.1439,196500.0
2013-07-24 15:10:00,25.8,25.82,25.75,25.79,363900.0,25.1341,25.1536,25.0854,25.1244,363900.0
2013-07-24 15:20:00,25.79,25.82,25.75,25.78,166700.0,25.1244,25.1536,25.0854,25.1147,166700.0
2013-07-24 15:30:00,25.78,25.82,25.74,25.8,670700.0,25.1147,25.1536,25.0757,25.1341,670700.0
2013-07-24 15:40:00,25.8,25.8,25.39,25.62,930600.0,25.1341,25.1341,24.7347,24.9588,930600.0
2013-07-24 15:50:00,25.62,25.75,25.38,25.4,1102100.0,24.9588,25.0854,24.725,24.7445,1102100.0
2013-07-25 09:30:00,25.27,25.45,25.19,25.26,288600.0,24.6178,24.7932,24.5399,24.6081,288600.0
2013-07-25 09:40:00,25.26,25.34,25.21,25.3,164300.0,24.6081,24.686,24.5594,24.647,164300.0
2013-07-25 09:50:00,25.3,25.31,25.2,25.22,171300.0,24.647,24.6568,24.5496,24.5691,171300.0
2013-07-25 10:00:00,25.21,25.25,25.11,25.12,256500.0,24.5594,24.5983,24.462,24.4717,256500.0
2013-07-25 10:10:00,25.11,25.15,25.05,25.12,207400.0,24.462,24.5009,24.4035,24.4717,207400.0
2013-07-25 10:20:00,25.12,25.12,25.0,25.01,98400.0,24.4717,24.4717,24.3548,24.3645,98400.0
2013-07-25 10:30:00,25.01,25.04,24.89,24.91,202800.0,24.3645,24.3938,24.2476,24.2671,202800.0
2013-07-25 10:40:00,24.9,24.91,24.78,24.8,303600.0,24.2574,24.2671,24.1405,24.16,303600.0
2013-07-25 10:50:00,24.79,24.88,24.76,24.77,161600.0,24.1502,24.2379,24.121,24.1307,161600.0
2013-07-25 11:00:00,24.78,24.78,24.6,24.6,235700.0,24.1405,24.1405,23.9651,23.9651,235700.0
2013-07-25 11:10:00,24.6,24.81,24.54,24.8,273000.0,23.9651,24.1697,23.9067,24.16,273000.0
2013-07-25 11:20:00,24.8,24.85,24.69,24.83,131200.0,24.16,24.2087,24.0528,24.1892,131200.0
2013-07-25 11:30:00,24.83,24.85,24.66,24.66,95200.0,24.1892,24.2087,24.0236,24.0236,95200.0
2013-07-25 11:40:00,24.66,24.69,24.66,24.67,30100.0,24.0236,24.0528,24.0236,24.0333,30100.0
2013-07-25 11:50:00,24.67,24.71,24.62,24.63,71400.0,24.0333,24.0723,23.9846,23.9943,71400.0
2013-07-25 12:00:00,24.62,24.7,24.62,24.69,78100.0,23.9846,24.0625,23.9846,24.0528,78100.0
2013-07-25 12:10:00,24.69,24.7,24.51,24.6,124800.0,24.0528,24.0625,23.8774,23.9651,124800.0
2013-07-25 12:20:00,24.59,24.64,24.58,24.63,114900.0,23.9554,24.0041,23.9456,23.9943,114900.0
2013-07-25 12:30:00,24.63,24.65,24.6,24.63,65000.0,23.9943,24.0138,23.9651,23.9943,65000.0
2013-07-25 12:40:00,24.63,24.7,24.6,24.69,68300.0,23.9943,24.0625,23.9651,24.0528,68300.0
2013-07-25 12:50:00,24.7,24.72,24.69,24.71,42000.0,24.0625,24.082,24.0528,24.0723,42000.0
2013-07-25 13:00:00,24.72,24.72,24.68,24.71,80000.0,24.082,24.082,24.043,24.0723,80000.0
2013-07-25 13:10:00,24.72,24.72,24.68,24.69,59700.0,24.082,24.082,24.043,24.0528,59700.0
2013-07-25 13:20:00,24.7,24.73,24.69,24.71,59500.0,24.0625,24.0918,24.0528,24.0723,59500.0
2013-07-25 13:30:00,24.71,24.71,24.68,24.7,74000.0,24.0723,24.0723,24.043,24.0625,74000.0
2013-07-25 13:40:00,24.7,24.76,24.69,24.76,130800.0,24.0625,24.121,24.0528,24.121,130800.0
2013-07-25 13:50:00,24.76,24.76,24.69,24.7,163200.0,24.121,24.121,24.0528,24.0625,163200.0
2013-07-25 14:00:00,24.69,24.73,24.69,24.73,106000.0,24.0528,24.0918,24.0528,24.0918,106000.0
2013-07-25 14:10:00,24.73,24.73,24.72,24.72,30100.0,24.0918,24.0918,24.082,24.082,30100.0
2013-07-25 14:20:00,24.73,24.73,24.66,24.71,129000.0,24.0918,24.0918,24.0236,24.0723,129000.0
2013-07-25 14:30:00,24.71,24.71,24.68,24.69,89100.0,24.0723,24.0723,24.043,24.0528,89100.0
2013-07-25 14:40:00,24.69,24.71,24.68,24.69,86400.0,24.0528,24.0723,24.043,24.0528,86400.0
2013-07-25 14:50:00,24.69,24.7,24.63,24.68,95700.0,24.0528,24.0625,23.9943,24.043,95700.0
2013-07-25 15:00:00,24.68,24.7,24.64,24.68,57600.0,24.043,24.0625,24.0041,24.043,57600.0
2013-07-25 15:10:00,24.69,24.71,24.67,24.7,106200.0,24.0528,24.0723,24.0333,24.0625,106200.0
2013-07-25 15:20:00,24.7,24.7,24.65,24.66,120000.0,24.0625,24.0625,24.0138,24.0236,120000.0
2013-07-25 15:30:00,24.66,24.67,24.63,24.64,142300.0,24.0236,24.0333,23.9943,24.0041,142300.0
2013-07-25 15:40:00,24.64,24.66,24.63,24.63,153300.0,24.0041,24.0236,23.9943,23.9943,153300.0
2013-07-25 15:50:00,24.64,24.68,24.6,24.63,579800.0,24.0041,24.043,23.9651,23.9943,579800.0
2013-07-26 09:30:00,24.36,24.98,24.35,24.95,242700.0,23.7313,24.3353,23.7216,24.3061,242700.0
2013-07-26 09:40:00,24.95,25.42,24.84,25.41,417100.0,24.3061,24.764,24.1989,24.7542,417100.0
2013-07-26 09:50:00,25.41,25.46,25.18,25.45,217300.0,24.7542,24.8029,24.5301,24.7932,217300.0
2013-07-26 10:00:00,25.45,25.7,25.45,25.6,507700.0,24.7932,25.0367,24.7932,24.9393,507700.0
2013-07-26 10:10:00,25.59,25.62,25.39,25.53,180500.0,24.9296,24.9588,24.7347,24.8711,180500.0
2013-07-26 10:20:00,25.53,25.53,25.07,25.14,356600.0,24.8711,24.8711,24.423,24.4912,356600.0
2013-07-26 10:30:00,25.13,25.3,25.09,25.23,140800.0,24.4814,24.647,24.4425,24.5789,140800.0
2013-07-26 10:40:00,25.24,25.3,25.17,25.17,126400.0,24.5886,24.647,24.5204,24.5204,126400.0
2013-07-26 10:50:00,25.17,25.41,25.17,25.41,127000.0,24.5204,24.7542,24.5204,24.7542,127000.0
2013-07-26 11:00:00,25.4,25.49,25.33,25.48,139100.0,24.7445,24.8321,24.6763,24.8224,139100.0
2013-07-26 11:10:00,25.48,25.55,25.44,25.54,96000.0,24.8224,24.8906,24.7834,24.8809,96000.0
2013-07-26 11:20:00,25.53,25.64,25.47,25.61,91600.0,24.8711,24.9783,24.8127,24.949,91600.0
2013-07-26 11:30:00,25.6,25.65,25.56,25.57,57100.0,24.9393,24.988,24.9003,24.9101,57100.0
2013-07-26 11:40:00,25.56,25.69,25.53,25.69,176900.0,24.9003,25.027,24.8711,25.027,176900.0
2013-07-26 11:50:00,25.68,25.69,25.52,25.53,199800.0,25.0172,25.027,24.8614,24.8711,199800.0
2013-07-26 12:00:00,25.52,25.65,25.44,25.65,117800.0,24.8614,24.988,24.7834,24.988,117800.0
2013-07-26 12:10:00,25.64,25.81,25.62,25.81,166600.0,24.9783,25.1439,24.9588,25.1439,166600.0
2013-07-26 12:20:00,25.81,25.89,25.72,25.85,156500.0,25.1439,25.2218,25.0562,25.1829,156500.0
2013-07-26 12:30:00,25.84,25.87,25.72,25.81,114300.0,25.1731,25.2023,25.0562,25.1439,114300.0
2013-07-26 12:40:00,25.8,25.87,25.71,25.78,132400.0,25.1341,25.2023,25.0465,25.1147,132400.0
2013-07-26 12:50:00,25.78,25.85,25.78,25.85,55800.0,25.1147,25.1829,25.1147,25.1829,55800.0
2013-07-26 13:00:00,25.84,25.92,25.84,25.92,180000.0,25.1731,25.251,25.1731,25.251,180000.0
2013-07-26 13:10:00,25.92,25.95,25.85,25.92,92800.0,25.251,25.2803,25.1829,25.251,92800.0
2013-07-26 13:20:00,25.92,25.92,25.84,25.91,120700.0,25.251,25.251,25.1731,25.2413,120700.0
2013-07-26 13:30:00,25.91,25.92,25.86,25.88,52500.0,25.2413,25.251,25.1926,25.2121,52500.0
2013-07-26 13:40:00,25.88,25.89,25.85,25.85,74200.0,25.2121,25.2218,25.1829,25.1829,74200.0
2013-07-26 13:50:00,25.85,25.88,25.81,25.82,114800.0,25.1829,25.2121,25.1439,25.1536,114800.0
2013-07-26 14:00:00,25.82,25.83,25.8,25.83,53100.0,25.1536,25.1634,25.1341,25.1634,53100.0
2013-07-26 14:10:00,25.83,25.88,25.8,25.84,104900.0,25.1634,25.2121,25.1341,25.1731,104900.0
2013-07-26 14:20:00,25.83,25.85,25.77,25.78,103400.0,25.1634,25.1829,25.1049,25.1147,103400.0
2013-07-26 14:30:00,25.79,25.79,25.62,25.66,150100.0,25.1244,25.1244,24.9588,24.9978,150100.0
2013-07-26 14:40:00,25.66,25.77,25.65,25.74,128300.0,24.9978,25.1049,24.988,25.0757,128300.0
2013-07-26 14:50:00,25.74,25.81,25.71,25.77,86600.0,25.0757,25.1439,25.0465,25.1049,86600.0
2013-07-26 15:00:00,25.77,25.79,25.73,25.74,88500.0,25.1049,25.1244,25.066,25.0757,88500.0
2013-07-26 15:10:00,25.75,25.82,25.75,25.81,101500.0,25.0854,25.1536,25.0854,25.1439,101500.0
2013-07-26 15:20:00,25.81,25.84,25.78,25.82,146300.0,25.1439,25.1731,25.1147,25.1536,146300.0
2013-07-26 15:30:00,25.81,25.89,25.79,25.88,111500.0,25.1439,25.2218,25.1244,25.2121,111500.0
2013-07-26 15:40:00,25.87,25.9,25.79,25.84,233000.0,25.2023,25.2316,25.1244,25.1731,233000.0
2013-07-26 15:50:00,25.85,25.85,25.79,25.82,408100.0,25.1829,25.1829,25.1244,25.1536,408100.0
2013-07-29 09:30:00,25.41,25.8,25.41,25.69,140100.0,24.7542,25.1341,24.7542,25.027,140100.0
2013-07-29 09:40:00,25.68,25.86,25.62,25.64,86300.0,25.0172,25.1926,24.9588,24.9783,86300.0
2013-07-29 09:50:00,25.62,25.69,25.51,25.56,128800.0,24.9588,25.027,24.8516,24.9003,128800.0
2013-07-29 10:00:00,25.56,25.61,25.5,25.53,116600.0,24.9003,24.949,24.8419,24.8711,116600.0
2013-07-29 10:10:00,25.53,25.58,25.49,25.56,69400.0,24.8711,24.9198,24.8321,24.9003,69400.0
2013-07-29 10:20:00,25.58,25.66,25.57,25.65,80500.0,24.9198,24.9978,24.9101,24.988,80500.0
2013-07-29 10:30:00,25.64,25.64,25.49,25.57,84400.0,24.9783,24.9783,24.8321,24.9101,84400.0
2013-07-29 10:40:00,25.57,25.68,25.57,25.62,67800.0,24.9101,25.0172,24.9101,24.9588,67800.0
2013-07-29 10:50:00,25.63,25.81,25.63,25.69,165000.0,24.9685,25.1439,24.9685,25.027,165000.0
2013-07-29 11:00:00,25.69,25.69,25.57,25.61,52100.0,25.027,25.027,24.9101,24.949,52100.0
2013-07-29 11:10:00,25.6,25.63,25.57,25.61,33200.0,24.9393,24.9685,24.9101,24.949,33200.0
2013-07-29 11:20:00,25.61,25.64,25.55,25.56,53100.0,24.949,24.9783,24.8906,24.9003,53100.0
2013-07-29 11:30:00,25.55,25.62,25.52,25.56,58700.0,24.8906,24.9588,24.8614,24.9003,58700.0
2013-07-29 11:40:00,25.55,25.59,25.44,25.51,47400.0,24.8906,24.9296,24.7834,24.8516,47400.0
2013-07-29 11:50:00,25.52,25.55,25.49,25.51,63800.0,24.8614,24.8906,24.8321,24.8516,63800.0
2013-07-29 12:00:00,25.52,25.57,25.49,25.56,50900.0,24.8614,24.9101,24.8321,24.9003,50900.0
2013-07-29 12:10:00,25.56,25.57,25.54,25.56,21000.0,24.9003,24.9101,24.8809,24.9003,21000.0
2013-07-29 12:20:00,25.55,25.58,25.55,25.55,25000.0,24.8906,24.9198,24.8906,24.8906,25000.0
2013-07-29 12:30:00,25.55,25.6,25.54,25.57,44100.0,24.8906,24.9393,24.8809,24.9101,44100.0
2013-07-29 12:40:00,25.57,25.58,25.54,25.57,18300.0,24.9101,24.9198,24.8809,24.9101,18300.0
2013-07-29 12:50:00,25.56,25.58,25.47,25.52,34100.0,24.9003,24.9198,24.8127,24.8614,34100.0
2013-07-29 13:00:00,25.52,25.53,25.45,25.46,51000.0,24.8614,24.8711,24.7932,24.8029,51000.0
2013-07-29 13:10:00,25.47,25.49,25.41,25.44,164000.0,24.8127,24.8321,24.7542,24.7834,164000.0
2013-07-29 13:20:00,25.43,25.44,25.36,25.39,37500.0,24.7737,24.7834,24.7055,24.7347,37500.0
2013-07-29 13:30:00,25.4,25.44,25.39,25.42,39800.0,24.7445,24.7834,24.7347,24.764,39800.0
2013-07-29 13:40:00,25.42,25.42,25.35,25.36,55800.0,24.764,24.764,24.6958,24.7055,55800.0
2013-07-29 13:50:00,25.36,25.41,25.36,25.4,52500.0,24.7055,24.7542,24.7055,24.7445,52500.0
2013-07-29 14:00:00,25.39,25.42,25.39,25.4,65900.0,24.7347,24.764,24.7347,24.7445,65900.0
2013-07-29 14:10:00,25.4,25.42,25.38,25.39,143100.0,24.7445,24.764,24.725,24.7347,143100.0
2013-07-29 14:20:00,25.39,25.45,25.38,25.44,143800.0,24.7347,24.7932,24.725,24.7834,143800.0
2013-07-29 14:30:00,25.44,25.44,25.4,25.4,39400.0,24.7834,24.7834,24.7445,24.7445,39400.0
2013-07-29 14:40:00,25.41,25.49,25.4,25.46,51400.0,24.7542,24.8321,24.7445,24.8029,51400.0
2013-07-29 14:50:00,25.45,25.46,25.44,25.46,24900.0,24.7932,24.8029,24.7834,24.8029,24900.0
2013-07-29 15:00:00,25.45,25.48,25.45,25.47,29600.0,24.7932,24.8224,24.7932,24.8127,29600.0
2013-07-29 15:10:00,25.46,25.51,25.46,25.51,69500.0,24.8029,24.8516,24.8029,24.8516,69500.0
2013-07-29 15:20:00,25.51,25.53,25.5,25.51,39700.0,24.8516,24.8711,24.8419,24.8516,39700.0
2013-07-29 15:30:00,25.51,25.52,25.46,25.47,61300.0,24.8516,24.8614,24.8029,24.8127,61300.0
2013-07-29 15:40:00,25.46,25.49,25.45,25.49,109000.0,24.8029,24.8321,24.7932,24.8321,109000.0
2013-07-29 15:50:00,25.49,25.49,25.44,25.49,210100.0,24.8321,24.8321,24.7834,24.8321,210100.0
2013-07-30 09:30:00,25.77,25.84,25.54,25.8,105100.0,25.1049,25.1731,24.8809,25.1341,105100.0
2013-07-30 09:40:00,25.8,25.96,25.69,25.69,99100.0,25.1341,25.29,25.027,25.027,99100.0
2013-07-30 09:50:00,25.69,25.8,25.68,25.69,52600.0,25.027,25.1341,25.0172,25.027,52600.0
2013-07-30 10:00:00,25.69,25.83,25.63,25.78,75800.0,25.027,25.1634,24.9685,25.1147,75800.0
2013-07-30 10:10:00,25.8,25.82,25.73,25.79,176800.0,25.1341,25.1536,25.066,25.1244,176800.0
2013-07-30 10:20:00,25.79,25.88,25.76,25.88,95200.0,25.1244,25.2121,25.0952,25.2121,95200.0
2013-07-30 10:30:00,25.88,26.03,25.87,25.93,346300.0,25.2121,25.3582,25.2023,25.2608,346300.0
2013-07-30 10:40:00,25.92,26.01,25.9,26.0,200800.0,25.251,25.3387,25.2316,25.329,200800.0
2013-07-30 10:50:00,26.0,26.27,25.99,26.27,380700.0,25.329,25.592,25.3192,25.592,380700.0
2013-07-30 11:00:00,26.26,26.29,26.24,26.28,227800.0,25.5823,25.6115,25.5628,25.6018,227800.0
2013-07-30 11:10:00,26.29,26.35,26.21,26.35,148900.0,25.6115,25.67,25.5336,25.67,148900.0
2013-07-30 11:20:00,26.35,26.49,26.26,26.49,149600.0,25.67,25.8063,25.5823,25.8063,149600.0
2013-07-30 11:30:00,26.49,26.51,26.42,26.5,213700.0,25.8063,25.8258,25.7381,25.8161,213700.0
2013-07-30 11:40:00,26.5,26.53,26.34,26.35,165600.0,25.8161,25.8453,25.6602,25.67,165600.0
2013-07-30 11:50:00,26.35,26.35,26.17,26.25,213800.0,25.67,25.67,25.4946,25.5725,213800.0
2013-07-30 12:00:00,26.25,26.41,26.23,26.38,132200.0,25.5725,25.7284,25.553,25.6992,132200.0
2013-07-30 12:10:00,26.38,26.39,26.29,26.32,64300.0,25.6992,25.7089,25.6115,25.6407,64300.0
2013-07-30 12:20:00,26.33,26.39,26.32,26.39,56400.0,25.6505,25.7089,25.6407,25.7089,56400.0
2013-07-30 12:30:00,26.39,26.42,26.34,26.4,129400.0,25.7089,25.7381,25.6602,25.7187,129400.0
2013-07-30 12:40:00,26.39,26.42,26.28,26.28,115600.0,25.7089,25.7381,25.6018,25.6018,115600.0
2013-07-30 12:50:00,26.28,26.29,26.21,26.24,100700.0,25.6018,25.6115,25.5336,25.5628,100700.0
2013-07-30 13:00:00,26.24,26.34,26.19,26.33,121700.0,25.5628,25.6602,25.5141,25.6505,121700.0
2013-07-30 13:10:00,26.32,26.33,26.24,26.27,61200.0,25.6407,25.6505,25.5628,25.592,61200.0
2013-07-30 13:20:00,26.26,26.29,26.22,26.24,159700.0,25.5823,25.6115,25.5433,25.5628,159700.0
2013-07-30 13:30:00,26.25,26.28,26.22,26.28,87800.0,25.5725,25.6018,25.5433,25.6018,87800.0
2013-07-30 13:40:00,26.28,26.29,26.19,26.29,73800.0,25.6018,25.6115,25.5141,25.6115,73800.0
2013-07-30 13:50:00,26.29,26.29,26.18,26.19,138900.0,25.6115,25.6115,25.5043,25.5141,138900.0
2013-07-30 14:00:00,26.18,26.19,26.1,26.17,126400.0,25.5043,25.5141,25.4264,25.4946,126400.0
2013-07-30 14:10:00,26.18,26.19,26.14,26.14,184500.0,25.5043,25.5141,25.4654,25.4654,184500.0
2013-07-30 14:20:00,26.15,26.17,25.96,26.05,353400.0,25.4751,25.4946,25.29,25.3777,353400.0
2013-07-30 14:30:00,26.06,26.19,26.05,26.17,136200.0,25.3874,25.5141,25.3777,25.4946,136200.0
2013-07-30 14:40:00,26.16,26.19,26.08,26.17,170900.0,25.4849,25.5141,25.4069,25.4946,170900.0
2013-07-30 14:50:00,26.17,26.21,26.13,26.13,78200.0,25.4946,25.5336,25.4556,25.4556,78200.0
2013-07-30 15:00:00,26.13,26.15,26.08,26.08,229700.0,25.4556,25.4751,25.4069,25.4069,229700.0
2013-07-30 15:10:00,26.09,26.15,26.06,26.06,362600.0,25.4167,25.4751,25.3874,25.3874,362600.0
2013-07-30 15:20:00,26.06,26.09,26.05,26.07,212200.0,25.3874,25.4167,25.3777,25.3972,212200.0
2013-07-30 15:30:00,26.06,26.12,26.04,26.11,303800.0,25.3874,25.4459,25.368,25.4361,303800.0
2013-07-30 15:40:00,26.11,26.14,26.03,26.08,327700.0,25.4361,25.4654,25.3582,25.4069,327700.0
2013-07-30 15:50:00,26.07,26.12,26.03,26.07,377900.0,25.3972,25.4459,25.3582,25.3972,377900.0
2013-07-31 09:30:00,26.01,26.3,25.94,26.28,122100.0,25.3387,25.6212,25.2705,25.6018,122100.0
2013-07-31 09:40:00,26.27,26.29,26.08,26.1,95700.0,25.592,25.6115,25.4069,25.4264,95700.0
2013-07-31 09:50:00,26.09,26.21,26.03,26.15,165300.0,25.4167,25.5336,25.3582,25.4751,165300.0
2013-07-31 10:00:00,26.15,26.34,26.15,26.21,136400.0,25.4751,25.6602,25.4751,25.5336,136400.0
2013-07-31 10:10:00,26.2,26.2,26.09,26.15,117400.0,25.5238,25.5238,25.4167,25.4751,117400.0
2013-07-31 10:20:00,26.15,26.24,26.14,26.21,87900.0,25.4751,25.5628,25.4654,25.5336,87900.0
2013-07-31 10:30:00,26.21,26.21,26.12,26.18,51500.0,25.5336,25.5336,25.4459,25.5043,51500.0
2013-07-31 10:40:00,26.18,26.32,26.14,26.32,56500.0,25.5043,25.6407,25.4654,25.6407,56500.0
2013-07-31 10:50:00,26.32,26.38,26.31,26.36,55900.0,25.6407,25.6992,25.631,25.6797,55900.0
2013-07-31 11:00:00,26.36,26.37,26.33,26.33,30600.0,25.6797,25.6894,25.6505,25.6505,30600.0
2013-07-31 11:10:00,26.32,26.41,26.32,26.4,76700.0,25.6407,25.7284,25.6407,25.7187,76700.0
2013-07-31 11:20:00,26.39,26.42,26.32,26.33,62900.0,25.7089,25.7381,25.6407,25.6505,62900.0
2013-07-31 11:30:00,26.33,26.37,26.32,26.34,26900.0,25.6505,25.6894,25.6407,25.6602,26900.0
2013-07-31 11:40:00,26.32,26.35,26.29,26.33,50300.0,25.6407,25.67,25.6115,25.6505,50300.0
2013-07-31 11:50:00,26.33,26.35,26.3,26.3,50100.0,25.6505,25.67,25.6212,25.6212,50100.0
2013-07-31 12:00:00,26.3,26.3,26.18,26.19,38900.0,25.6212,25.6212,25.5043,25.5141,38900.0
2013-07-31 12:10:00,26.18,26.26,26.18,26.25,38100.0,25.5043,25.5823,25.5043,25.5725,38100.0
2013-07-31 12:20:00,26.25,26.25,26.15,26.17,79900.0,25.5725,25.5725,25.4751,25.4946,79900.0
2013-07-31 12:30:00,26.17,26.23,26.13,26.13,80000.0,25.4946,25.553,25.4556,25.4556,80000.0
2013-07-31 12:40:00,26.12,26.12,26.07,26.09,38800.0,25.4459,25.4459,25.3972,25.4167,38800.0
2013-07-31 12:50:00,26.08,26.13,26.08,26.1,40100.0,25.4069,25.4556,25.4069,25.4264,40100.0
2013-07-31 13:00:00,26.1,26.12,26.08,26.09,49900.0,25.4264,25.4459,25.4069,25.4167,49900.0
2013-07-31 13:10:00,26.08,26.1,26.03,26.04,31900.0,25.4069,25.4264,25.3582,25.368,31900.0
2013-07-31 13:20:00,26.04,26.05,25.97,25.99,59600.0,25.368,25.3777,25.2998,25.3192,59600.0
2013-07-31 13:30:00,26.0,26.0,25.99,26.0,36400.0,25.329,25.329,25.3192,25.329,36400.0
2013-07-31 13:40:00,26.0,26.03,25.98,26.0,113100.0,25.329,25.3582,25.3095,25.329,113100.0
2013-07-31 13:50:00,26.0,26.01,25.96,25.99,51200.0,25.329,25.3387,25.29,25.3192,51200.0
2013-07-31 14:00:00,25.99,26.1,25.95,25.98,123800.0,25.3192,25.4264,25.2803,25.3095,123800.0
2013-07-31 14:10:00,25.98,26.05,25.93,25.98,112800.0,25.3095,25.3777,25.2608,25.3095,112800.0
2013-07-31 14:20:00,25.97,26.03,25.96,25.98,122000.0,25.2998,25.3582,25.29,25.3095,122000.0
2013-07-31 14:30:00,25.98,26.16,25.98,26.12,92700.0,25.3095,25.4849,25.3095,25.4459,92700.0
2013-07-31 14:40:00,26.12,26.21,26.12,26.21,88000.0,25.4459,25.5336,25.4459,25.5336,88000.0
2013-07-31 14:50:00,26.21,26.25,26.18,26.24,64400.0,25.5336,25.5725,25.5043,25.5628,64400.0
2013-07-31 15:00:00,26.23,26.28,26.18,26.2,113900.0,25.553,25.6018,25.5043,25.5238,113900.0
2013-07-31 15:10:00,26.21,26.21,26.1,26.1,54600.0,25.5336,25.5336,25.4264,25.4264,54600.0
2013-07-31 15:20:00,26.1,26.16,26.09,26.16,155400.0,25.4264,25.4849,25.4167,25.4849,155400.0
2013-07-31 15:30:00,26.15,26.17,26.12,26.16,162600.0,25.4751,25.4946,25.4459,25.4849,162600.0
2013-07-31 15:40:00,26.15,26.17,26.1,26.14,197500.0,25.4751,25.4946,25.4264,25.4654,197500.0
2013-07-31 15:50:00,26.12,26.18,26.09,26.12,649500.0,25.4459,25.5043,25.4167,25.4459,649500.0
2013-08-01 09:30:00,26.33,26.53,26.07,26.39,376500.0,25.6505,25.8453,25.3972,25.7089,376500.0
2013-08-01 09:40:00,26.39,26.47,26.29,26.3,166600.0,25.7089,25.7869,25.6115,25.6212,166600.0
2013-08-01 09:50:00,26.31,26.49,26.31,26.44,180500.0,25.631,25.8063,25.631,25.7576,180500.0
2013-08-01 10:00:00,26.42,26.46,26.34,26.42,182900.0,25.7381,25.7771,25.6602,25.7381,182900.0
2013-08-01 10:10:00,26.43,26.5,26.42,26.49,113000.0,25.7479,25.8161,25.7381,25.8063,113000.0
2013-08-01 10:20:00,26.49,26.58,26.49,26.51,113400.0,25.8063,25.894,25.8063,25.8258,113400.0
2013-08-01 10:30:00,26.51,26.52,26.45,26.46,131900.0,25.8258,25.8356,25.7674,25.7771,131900.0
2013-08-01 10:40:00,26.46,26.47,26.41,26.44,129300.0,25.7771,25.7869,25.7284,25.7576,129300.0
2013-08-01 10:50:00,26.44,26.45,26.43,26.45,64600.0,25.7576,25.7674,25.7479,25.7674,64600.0
2013-08-01 11:00:00,26.45,26.5,26.43,26.46,49700.0,25.7674,25.8161,25.7479,25.7771,49700.0
2013-08-01 11:10:00,26.46,26.47,26.41,26.46,113800.0,25.7771,25.7869,25.7284,25.7771,113800.0
2013-08-01 11:20:00,26.45,26.51,26.45,26.49,100400.0,25.7674,25.8258,25.7674,25.8063,100400.0
2013-08-01 11:30:00,26.49,26.52,26.49,26.52,79500.0,25.8063,25.8356,25.8063,25.8356,79500.0
2013-08-01 11:40:00,26.52,26.54,26.5,26.53,64000.0,25.8356,25.855,25.8161,25.8453,64000.0
2013-08-01 11:50:00,26.53,26.55,26.51,26.52,98800.0,25.8453,25.8648,25.8258,25.8356,98800.0
2013-08-01 12:00:00,26.52,26.54,26.5,26.53,86000.0,25.8356,25.855,25.8161,25.8453,86000.0
2013-08-01 12:10:00,26.54,26.63,26.53,26.63,70100.0,25.855,25.9427,25.8453,25.9427,70100.0
2013-08-01 12:20:00,26.63,26.67,26.63,26.64,95200.0,25.9427,25.9817,25.9427,25.9525,95200.0
2013-08-01 12:30:00,26.62,26.63,26.6,26.6,67600.0,25.933,25.9427,25.9135,25.9135,67600.0
2013-08-01 12:40:00,26.6,26.62,26.58,26.58,96600.0,25.9135,25.933,25.894,25.894,96600.0
2013-08-01 12:50:00,26.59,26.6,26.5,26.53,138700.0,25.9038,25.9135,25.8161,25.8453,138700.0
2013-08-01 13:00:00,26.53,26.61,26.51,26.55,148100.0,25.8453,25.9232,25.8258,25.8648,148100.0
2013-08-01 13:10:00,26.55,26.6,26.54,26.6,58700.0,25.8648,25.9135,25.855,25.9135,58700.0
2013-08-01 13:20:00,26.6,26.6,26.55,26.59,34800.0,25.9135,25.9135,25.8648,25.9038,34800.0
2013-08-01 13:30:00,26.58,26.58,26.56,26.57,28400.0,25.894,25.894,25.8745,25.8843,28400.0
2013-08-01 13:40:00,26.57,26.57,26.52,26.52,33200.0,25.8843,25.8843,25.8356,25.8356,33200.0
2013-08-01 13:50:00,26.53,26.53,26.4,26.41,136300.0,25.8453,25.8453,25.7187,25.7284,136300.0
2013-08-01 14:00:00,26.42,26.5,26.41,26.46,170200.0,25.7381,25.8161,25.7284,25.7771,170200.0
2013-08-01 14:10:00,26.47,26.47,26.4,26.41,66000.0,25.7869,25.7869,25.7187,25.7284,66000.0
2013-08-01 14:20:00,26.41,26.46,26.4,26.43,101900.0,25.7284,25.7771,25.7187,25.7479,101900.0
2013-08-01 14:30:00,26.43,26.47,26.42,26.45,78100.0,25.7479,25.7869,25.7381,25.7674,78100.0
2013-08-01 14:40:00,26.46,26.46,26.39,26.41,162200.0,25.7771,25.7771,25.7089,25.7284,162200.0
2013-08-01 14:50:00,26.41,26.45,26.41,26.43,74500.0,25.7284,25.7674,25.7284,25.7479,74500.0
2013-08-01 15:00:00,26.44,26.46,26.43,26.43,74000.0,25.7576,25.7771,25.7479,25.7479,74000.0
2013-08-01 15:10:00,26.44,26.44,26.43,26.43,123700.0,25.7576,25.7576,25.7479,25.7479,123700.0
2013-08-01 15:20:00,26.44,26.46,26.43,26.46,145400.0,25.7576,25.7771,25.7479,25.7771,145400.0
2013-08-01 15:30:00,26.46,26.51,26.45,26.5,245900.0,25.7771,25.8258,25.7674,25.8161,245900.0
2013-08-01 15:40:00,26.5,26.55,26.48,26.53,175000.0,25.8161,25.8648,25.7966,25.8453,175000.0
2013-08-01 15:50:00,26.54,26.57,26.49,26.53,316500.0,25.855,25.8843,25.8063,25.8453,316500.0
2013-08-02 09:30:00,26.61,26.65,26.26,26.32,166100.0,25.9232,25.9622,25.5823,25.6407,166100.0
2013-08-02 09:40:00,26.26,26.34,26.14,26.3,189900.0,25.5823,25.6602,25.4654,25.6212,189900.0
2013-08-02 09:50:00,26.32,26.37,26.26,26.28,110100.0,25.6407,25.6894,25.5823,25.6018,110100.0
2013-08-02 10:00:00,26.27,26.37,26.18,26.26,115100.0,25.592,25.6894,25.5043,25.5823,115100.0
2013-08-02 10:10:00,26.27,26.32,26.25,26.29,115800.0,25.592,25.6407,25.5725,25.6115,115800.0
2013-08-02 10:20:00,26.3,26.31,26.2,26.28,108800.0,25.6212,25.631,25.5238,25.6018,108800.0
2013-08-02 10:30:00,26.28,26.32,26.27,26.28,88700.0,25.6018,25.6407,25.592,25.6018,88700.0
2013-08-02 10:40:00,26.27,26.36,26.25,26.34,61000.0,25.592,25.6797,25.5725,25.6602,61000.0
2013-08-02 10:50:00,26.34,26.39,26.28,26.28,53200.0,25.6602,25.7089,25.6018,25.6018,53200.0
2013-08-02 11:00:00,26.28,26.28,26.23,26.25,94600.0,25.6018,25.6018,25.553,25.5725,94600.0
2013-08-02 11:10:00,26.25,26.28,26.24,26.28,41200.0,25.5725,25.6018,25.5628,25.6018,41200.0
2013-08-02 11:20:00,26.28,26.28,26.24,26.26,78100.0,25.6018,25.6018,25.5628,25.5823,78100.0
2013-08-02 11:30:00,26.26,26.32,26.26,26.31,36600.0,25.5823,25.6407,25.5823,25.631,36600.0
2013-08-02 11:40:00,26.31,26.38,26.31,26.37,39200.0,25.631,25.6992,25.631,25.6894,39200.0
2013-08-02 11:50:00,26.36,26.39,26.36,26.36,57800.0,25.6797,25.7089,25.6797,25.6797,57800.0
2013-08-02 12:00:00,26.37,26.44,26.37,26.44,44200.0,25.6894,25.7576,25.6894,25.7576,44200.0
2013-08-02 12:10:00,26.43,26.46,26.41,26.44,58300.0,25.7479,25.7771,25.7284,25.7576,58300.0
2013-08-02 12:20:00,26.45,26.48,26.42,26.47,61000.0,25.7674,25.7966,25.7381,25.7869,61000.0
2013-08-02 12:30:00,26.47,26.52,26.44,26.48,44100.0,25.7869,25.8356,25.7576,25.7966,44100.0
2013-08-02 12:40:00,26.47,26.54,26.46,26.52,34400.0,25.7869,25.855,25.7771,25.8356,34400.0
2013-08-02 12:50:00,26.52,26.53,26.46,26.47,43700.0,25.8356,25.8453,25.7771,25.7869,43700.0
2013-08-02 13:00:00,26.47,26.5,26.46,26.5,51000.0,25.7869,25.8161,25.7771,25.8161,51000.0
2013-08-02 13:10:00,26.5,26.56,26.49,26.55,46600.0,25.8161,25.8745,25.8063,25.8648,46600.0
2013-08-02 13:20:00,26.55,26.55,26.47,26.53,66100.0,25.8648,25.8648,25.7869,25.8453,66100.0
2013-08-02 13:30:00,26.54,26.58,26.53,26.56,50900.0,25.855,25.894,25.8453,25.8745,50900.0
2013-08-02 13:40:00,26.55,26.59,26.53,26.59,101400.0,25.8648,25.9038,25.8453,25.9038,101400.0
2013-08-02 13:50:00,26.59,26.63,26.58,26.58,102300.0,25.9038,25.9427,25.894,25.894,102300.0
2013-08-02 14:00:00,26.59,26.61,26.55,26.55,33600.0,25.9038,25.9232,25.8648,25.8648,33600.0
2013-08-02 14:10:00,26.54,26.58,26.53,26.58,44100.0,25.855,25.894,25.8453,25.894,44100.0
2013-08-02 14:20:00,26.57,26.58,26.55,26.56,53700.0,25.8843,25.894,25.8648,25.8745,53700.0
2013-08-02 14:30:00,26.56,26.57,26.52,26.54,76500.0,25.8745,25.8843,25.8356,25.855,76500.0
2013-08-02 14:40:00,26.54,26.55,26.48,26.48,67800.0,25.855,25.8648,25.7966,25.7966,67800.0
2013-08-02 14:50:00,26.48,26.56,26.48,26.56,61400.0,25.7966,25.8745,25.7966,25.8745,61400.0
2013-08-02 15:00:00,26.57,26.6,26.55,26.6,77100.0,25.8843,25.9135,25.8648,25.9135,77100.0
2013-08-02 15:10:00,26.6,26.64,26.6,26.61,51000.0,25.9135,25.9525,25.9135,25.9232,51000.0
2013-08-02 15:20:00,26.62,26.63,26.6,26.62,75900.0,25.933,25.9427,25.9135,25.933,75900.0
2013-08-02 15:30:00,26.62,26.62,26.54,26.54,72800.0,25.933,25.933,25.855,25.855,72800.0
2013-08-02 15:40:00,26.55,26.55,26.48,26.52,153800.0,25.8648,25.8648,25.7966,25.8356,153800.0
2013-08-02 15:50:00,26.53,26.58,26.53,26.57,180400.0,25.8453,25.894,25.8453,25.8843,180400.0
2013-08-05 09:30:00,26.41,26.7,26.16,26.67,122300.0,25.7284,26.0109,25.4849,25.9817,122300.0
2013-08-05 09:40:00,26.65,26.67,26.6,26.66,54900.0,25.9622,25.9817,25.9135,25.9719,54900.0
2013-08-05 09:50:00,26.66,26.85,26.64,26.81,106800.0,25.9719,26.157,25.9525,26.1181,106800.0
2013-08-05 10:00:00,26.79,26.85,26.72,26.78,76900.0,26.0986,26.157,26.0304,26.0889,76900.0
2013-08-05 10:10:00,26.78,26.85,26.75,26.75,38000.0,26.0889,26.157,26.0596,26.0596,38000.0
2013-08-05 10:20:00,26.75,26.84,26.71,26.83,80300.0,26.0596,26.1473,26.0207,26.1376,80300.0
2013-08-05 10:30:00,26.83,26.89,26.78,26.8,54600.0,26.1376,26.196,26.0889,26.1083,54600.0
2013-08-05 10:40:00,26.8,26.89,26.8,26.8,45200.0,26.1083,26.196,26.1083,26.1083,45200.0
2013-08-05 10:50:00,26.8,26.81,26.75,26.78,50400.0,26.1083,26.1181,26.0596,26.0889,50400.0
2013-08-05 11:00:00,26.78,26.83,26.75,26.78,50200.0,26.0889,26.1376,26.0596,26.0889,50200.0
2013-08-05 11:10:00,26.78,26.81,26.73,26.74,47000.0,26.0889,26.1181,26.0401,26.0499,47000.0
2013-08-05 11:20:00,26.75,26.83,26.74,26.83,75400.0,26.0596,26.1376,26.0499,26.1376,75400.0
2013-08-05 11:30:00,26.83,26.83,26.68,26.68,31500.0,26.1376,26.1376,25.9914,25.9914,31500.0
2013-08-05 11:40:00,26.68,26.69,26.58,26.58,57700.0,25.9914,26.0012,25.894,25.894,57700.0
2013-08-05 11:50:00,26.58,26.58,26.56,26.58,19900.0,25.894,25.894,25.8745,25.894,19900.0
2013-08-05 12:00:00,26.57,26.62,26.56,26.61,36400.0,25.8843,25.933,25.8745,25.9232,36400.0
2013-08-05 12:10:00,26.61,26.65,26.6,26.64,25200.0,25.9232,25.9622,25.9135,25.9525,25200.0
2013-08-05 12:20:00,26.64,26.66,26.63,26.65,82700.0,25.9525,25.9719,25.9427,25.9622,82700.0
2013-08-05 12:30:00,26.65,26.65,26.56,26.57,67100.0,25.9622,25.9622,25.8745,25.8843,67100.0
2013-08-05 12:40:00,26.56,26.56,26.46,26.46,35400.0,25.8745,25.8745,25.7771,25.7771,35400.0
2013-08-05 12:50:00,26.46,26.6,26.46,26.59,54100.0,25.7771,25.9135,25.7771,25.9038,54100.0
2013-08-05 13:00:00,26.59,26.6,26.53,26.54,54000.0,25.9038,25.9135,25.8453,25.855,54000.0
2013-08-05 13:10:00,26.54,26.56,26.52,26.56,48700.0,25.855,25.8745,25.8356,25.8745,48700.0
2013-08-05 13:20:00,26.56,26.6,26.55,26.58,36900.0,25.8745,25.9135,25.8648,25.894,36900.0
2013-08-05 13:30:00,26.58,26.62,26.57,26.61,43700.0,25.894,25.933,25.8843,25.9232,43700.0
2013-08-05 13:40:00,26.61,26.61,26.56,26.56,19500.0,25.9232,25.9232,25.8745,25.8745,19500.0
2013-08-05 13:50:00,26.56,26.56,26.52,26.55,30800.0,25.8745,25.8745,25.8356,25.8648,30800.0
2013-08-05 14:00:00,26.54,26.55,26.5,26.54,31200.0,25.855,25.8648,25.8161,25.855,31200.0
2013-08-05 14:10:00,26.53,26.6,26.53,26.58,52500.0,25.8453,25.9135,25.8453,25.894,52500.0
2013-08-05 14:20:00,26.58,26.58,26.51,26.53,68600.0,25.894,25.894,25.8258,25.8453,68600.0
2013-08-05 14:30:00,26.54,26.57,26.54,26.55,64000.0,25.855,25.8843,25.855,25.8648,64000.0
2013-08-05 14:40:00,26.55,26.58,26.54,26.55,42200.0,25.8648,25.894,25.855,25.8648,42200.0
2013-08-05 14:50:00,26.56,26.56,26.51,26.51,89900.0,25.8745,25.8745,25.8258,25.8258,89900.0
2013-08-05 15:00:00,26.52,26.52,26.47,26.47,24600.0,25.8356,25.8356,25.7869,25.7869,24600.0
2013-08-05 15:10:00,26.46,26.47,26.41,26.41,38100.0,25.7771,25.7869,25.7284,25.7284,38100.0
2013-08-05 15:20:00,26.41,26.5,26.41,26.48,61600.0,25.7284,25.8161,25.7284,25.7966,61600.0
2013-08-05 15:30:00,26.48,26.52,26.47,26.49,86000.0,25.7966,25.8356,25.7869,25.8063,86000.0
2013-08-05 15:40:00,26.5,26.53,26.49,26.5,111800.0,25.8161,25.8453,25.8063,25.8161,111800.0
2013-08-05 15:50:00,26.5,26.55,26.49,26.53,253600.0,25.8161,25.8648,25.8063,25.8453,253600.0
2013-08-06 09:30:00,26.5,26.69,26.46,26.65,58700.0,25.8161,26.0012,25.7771,25.9622,58700.0
2013-08-06 09:40:00,26.65,26.73,26.57,26.68,133200.0,25.9622,26.0401,25.8843,25.9914,133200.0
2013-08-06 09:50:00,26.68,26.73,26.61,26.72,114200.0,25.9914,26.0401,25.9232,26.0304,114200.0
2013-08-06 10:00:00,26.72,26.76,26.68,26.69,80200.0,26.0304,26.0694,25.9914,26.0012,80200.0
2013-08-06 10:10:00,26.68,26.69,26.56,26.58,67000.0,25.9914,26.0012,25.8745,25.894,67000.0
2013-08-06 10:20:00,26.59,26.59,26.45,26.45,66300.0,25.9038,25.9038,25.7674,25.7674,66300.0
2013-08-06 10:30:00,26.46,26.47,26.38,26.4,75400.0,25.7771,25.7869,25.6992,25.7187,75400.0
2013-08-06 10:40:00,26.4,26.41,26.32,26.33,48100.0,25.7187,25.7284,25.6407,25.6505,48100.0
2013-08-06 10:50:00,26.32,26.33,26.28,26.31,37900.0,25.6407,25.6505,25.6018,25.631,37900.0
2013-08-06 11:00:00,26.3,26.33,26.23,26.26,162200.0,25.6212,25.6505,25.553,25.5823,162200.0
2013-08-06 11:10:00,26.26,26.4,26.22,26.4,110800.0,25.5823,25.7187,25.5433,25.7187,110800.0
2013-08-06 11:20:00,26.41,26.56,26.41,26.47,68500.0,25.7284,25.8745,25.7284,25.7869,68500.0
2013-08-06 11:30:00,26.47,26.51,26.46,26.46,49100.0,25.7869,25.8258,25.7771,25.7771,49100.0
2013-08-06 11:40:00,26.47,26.49,26.43,26.46,55500.0,25.7869,25.8063,25.7479,25.7771,55500.0
2013-08-06 11:50:00,26.46,26.46,26.42,26.43,47200.0,25.7771,25.7771,25.7381,25.7479,47200.0
2013-08-06 12:00:00,26.43,26.54,26.43,26.54,34400.0,25.7479,25.855,25.7479,25.855,34400.0
2013-08-06 12:10:00,26.54,26.54,26.39,26.39,49500.0,25.855,25.855,25.7089,25.7089,49500.0
2013-08-06 12:20:00,26.38,26.39,26.37,26.38,12200.0,25.6992,25.7089,25.6894,25.6992,12200.0
2013-08-06 12:30:00,26.38,26.41,26.37,26.4,13100.0,25.6992,25.7284,25.6894,25.7187,13100.0
2013-08-06 12:40:00,26.41,26.45,26.4,26.4,29300.0,25.7284,25.7674,25.7187,25.7187,29300.0
2013-08-06 12:50:00,26.39,26.41,26.36,26.4,7500.0,25.7089,25.7284,25.6797,25.7187,7500.0
2013-08-06 13:00:00,26.41,26.43,26.41,26.43,9700.0,25.7284,25.7479,25.7284,25.7479,9700.0
2013-08-06 13:10:00,26.42,26.42,26.36,26.4,29400.0,25.7381,25.7381,25.6797,25.7187,29400.0
2013-08-06 13:20:00,26.4,26.42,26.39,26.42,8700.0,25.7187,25.7381,25.7089,25.7381,8700.0
2013-08-06 13:30:00,26.42,26.43,26.36,26.37,32500.0,25.7381,25.7479,25.6797,25.6894,32500.0
2013-08-06 13:40:00,26.36,26.39,26.35,26.35,26200.0,25.6797,25.7089,25.67,25.67,26200.0
2013-08-06 13:50:00,26.36,26.38,26.33,26.38,26900.0,25.6797,25.6992,25.6505,25.6992,26900.0
2013-08-06 14:00:00,26.37,26.4,26.35,26.4,33800.0,25.6894,25.7187,25.67,25.7187,33800.0
2013-08-06 14:10:00,26.4,26.41,26.34,26.38,45100.0,25.7187,25.7284,25.6602,25.6992,45100.0
2013-08-06 14:20:00,26.38,26.42,26.38,26.41,20200.0,25.6992,25.7381,25.6992,25.7284,20200.0
2013-08-06 14:30:00,26.42,26.43,26.35,26.36,44500.0,25.7381,25.7479,25.67,25.6797,44500.0
2013-08-06 14:40:00,26.36,26.41,26.35,26.38,57900.0,25.6797,25.7284,25.67,25.6992,57900.0
2013-08-06 14:50:00,26.38,26.46,26.38,26.43,42200.0,25.6992,25.7771,25.6992,25.7479,42200.0
2013-08-06 15:00:00,26.44,26.45,26.41,26.41,43700.0,25.7576,25.7674,25.7284,25.7284,43700.0
2013-08-06 15:10:00,26.41,26.47,26.41,26.43,53600.0,25.7284,25.7869,25.7284,25.7479,53600.0
2013-08-06 15:20:00,26.44,26.47,26.44,26.46,35800.0,25.7576,25.7869,25.7576,25.7771,35800.0
2013-08-06 15:30:00,26.45,26.46,26.4,26.42,47800.0,25.7674,25.7771,25.7187,25.7381,47800.0
2013-08-06 15:40:00,26.42,26.45,26.4,26.42,65600.0,25.7381,25.7674,25.7187,25.7381,65600.0
2013-08-06 15:50:00,26.42,26.45,26.38,26.44,167900.0,25.7381,25.7674,25.6992,25.7576,167900.0
2013-08-07 09:30:00,26.24,26.42,26.16,26.37,64900.0,25.5628,25.7381,25.4849,25.6894,64900.0
2013-08-07 09:40:00,26.38,26.48,26.35,26.43,59700.0,25.6992,25.7966,25.67,25.7479,59700.0
2013-08-07 09:50:00,26.43,26.47,26.19,26.21,97700.0,25.7479,25.7869,25.5141,25.5336,97700.0
2013-08-07 10:00:00,26.19,26.31,26.19,26.29,73200.0,25.5141,25.631,25.5141,25.6115,73200.0
2013-08-07 10:10:00,26.3,26.31,26.23,26.23,60700.0,25.6212,25.631,25.553,25.553,60700.0
2013-08-07 10:20:00,26.22,26.22,26.13,26.17,36800.0,25.5433,25.5433,25.4556,25.4946,36800.0
2013-08-07 10:30:00,26.17,26.2,26.13,26.14,21600.0,25.4946,25.5238,25.4556,25.4654,21600.0
2013-08-07 10:40:00,26.14,26.2,26.11,26.15,47900.0,25.4654,25.5238,25.4361,25.4751,47900.0
2013-08-07 10:50:00,26.15,26.2,26.07,26.08,31000.0,25.4751,25.5238,25.3972,25.4069,31000.0
2013-08-07 11:00:00,26.08,26.19,26.04,26.16,43700.0,25.4069,25.5141,25.368,25.4849,43700.0
2013-08-07 11:10:00,26.16,26.28,26.16,26.27,45400.0,25.4849,25.6018,25.4849,25.592,45400.0
2013-08-07 11:20:00,26.26,26.26,26.22,26.23,45600.0,25.5823,25.5823,25.5433,25.553,45600.0
2013-08-07 11:30:00,26.22,26.29,26.21,26.27,94400.0,25.5433,25.6115,25.5336,25.592,94400.0
2013-08-07 11:40:00,26.27,26.3,26.24,26.24,38000.0,25.592,25.6212,25.5628,25.5628,38000.0
2013-08-07 11:50:00,26.25,26.33,26.25,26.31,21000.0,25.5725,25.6505,25.5725,25.631,21000.0
2013-08-07 12:00:00,26.31,26.34,26.3,26.32,15700.0,25.631,25.6602,25.6212,25.6407,15700.0
2013-08-07 12:10:00,26.32,26.35,26.28,26.35,57800.0,25.6407,25.67,25.6018,25.67,57800.0
2013-08-07 12:20:00,26.34,26.38,26.33,26.38,27900.0,25.6602,25.6992,25.6505,25.6992,27900.0
2013-08-07 12:30:00,26.38,26.43,26.37,26.42,26000.0,25.6992,25.7479,25.6894,25.7381,26000.0
2013-08-07 12:40:00,26.41,26.43,26.4,26.43,41800.0,25.7284,25.7479,25.7187,25.7479,41800.0
2013-08-07 12:50:00,26.43,26.49,26.42,26.49,59500.0,25.7479,25.8063,25.7381,25.8063,59500.0
2013-08-07 13:00:00,26.48,26.5,26.45,26.49,32400.0,25.7966,25.8161,25.7674,25.8063,32400.0
2013-08-07 13:10:00,26.48,26.49,26.44,26.46,26800.0,25.7966,25.8063,25.7576,25.7771,26800.0
2013-08-07 13:20:00,26.45,26.52,26.43,26.51,53900.0,25.7674,25.8356,25.7479,25.8258,53900.0
2013-08-07 13:30:00,26.52,26.52,26.49,26.49,33900.0,25.8356,25.8356,25.8063,25.8063,33900.0
2013-08-07 13:40:00,26.48,26.5,26.42,26.43,20100.0,25.7966,25.8161,25.7381,25.7479,20100.0
2013-08-07 13:50:00,26.44,26.44,26.42,26.43,16900.0,25.7576,25.7576,25.7381,25.7479,16900.0
2013-08-07 14:00:00,26.43,26.48,26.41,26.47,42600.0,25.7479,25.7966,25.7284,25.7869,42600.0
2013-08-07 14:10:00,26.47,26.48,26.44,26.45,11400.0,25.7869,25.7966,25.7576,25.7674,11400.0
2013-08-07 14:20:00,26.44,26.44,26.41,26.44,20000.0,25.7576,25.7576,25.7284,25.7576,20000.0
2013-08-07 14:30:00,26.44,26.44,26.39,26.4,22400.0,25.7576,25.7576,25.7089,25.7187,22400.0
2013-08-07 14:40:00,26.39,26.4,26.37,26.37,39100.0,25.7089,25.7187,25.6894,25.6894,39100.0
2013-08-07 14:50:00,26.38,26.43,26.37,26.41,20200.0,25.6992,25.7479,25.6894,25.7284,20200.0
2013-08-07 15:00:00,26.4,26.42,26.37,26.37,27300.0,25.7187,25.7381,25.6894,25.6894,27300.0
2013-08-07 15:10:00,26.37,26.38,26.35,26.36,36000.0,25.6894,25.6992,25.67,25.6797,36000.0
2013-08-07 15:20:00,26.36,26.36,26.32,26.35,35700.0,25.6797,25.6797,25.6407,25.67,35700.0
2013-08-07 15:30:00,26.34,26.39,26.33,26.38,44100.0,25.6602,25.7089,25.6505,25.6992,44100.0
2013-08-07 15:40:00,26.37,26.37,26.33,26.33,40800.0,25.6894,25.6894,25.6505,25.6505,40800.0
2013-08-07 15:50:00,26.34,26.38,26.32,26.35,118600.0,25.6602,25.6992,25.6407,25.67,118600.0
2013-08-08 09:30:00,26.4,26.73,26.4,26.64,79200.0,25.7187,26.0401,25.7187,25.9525,79200.0
2013-08-08 09:40:00,26.63,26.68,26.57,26.6,31200.0,25.9427,25.9914,25.8843,25.9135,31200.0
2013-08-08 09:50:00,26.6,26.61,26.54,26.61,58500.0,25.9135,25.9232,25.855,25.9232,58500.0
2013-08-08 10:00:00,26.6,26.62,26.52,26.56,70700.0,25.9135,25.933,25.8356,25.8745,70700.0
2013-08-08 10:10:00,26.58,26.6,26.54,26.58,64700.0,25.894,25.9135,25.855,25.894,64700.0
2013-08-08 10:20:00,26.58,26.6,26.56,26.58,47500.0,25.894,25.9135,25.8745,25.894,47500.0
2013-08-08 10:30:00,26.57,26.59,26.5,26.57,42000.0,25.8843,25.9038,25.8161,25.8843,42000.0
2013-08-08 10:40:00,26.57,26.66,26.56,26.59,62700.0,25.8843,25.9719,25.8745,25.9038,62700.0
2013-08-08 10:50:00,26.58,26.6,26.56,26.59,12100.0,25.894,25.9135,25.8745,25.9038,12100.0
2013-08-08 11:00:00,26.59,26.59,26.54,26.56,36700.0,25.9038,25.9038,25.855,25.8745,36700.0
2013-08-08 11:10:00,26.56,26.65,26.56,26.64,126400.0,25.8745,25.9622,25.8745,25.9525,126400.0
2013-08-08 11:20:00,26.64,26.66,26.51,26.53,80300.0,25.9525,25.9719,25.8258,25.8453,80300.0
2013-08-08 11:30:00,26.54,26.55,26.52,26.52,11300.0,25.855,25.8648,25.8356,25.8356,11300.0
2013-08-08 11:40:00,26.52,26.53,26.41,26.47,58700.0,25.8356,25.8453,25.7284,25.7869,58700.0
2013-08-08 11:50:00,26.45,26.49,26.45,26.46,16800.0,25.7674,25.8063,25.7674,25.7771,16800.0
2013-08-08 12:00:00,26.46,26.5,26.41,26.41,12800.0,25.7771,25.8161,25.7284,25.7284,12800.0
2013-08-08 12:10:00,26.4,26.46,26.4,26.45,12600.0,25.7187,25.7771,25.7187,25.7674,12600.0
2013-08-08 12:20:00,26.45,26.5,26.44,26.49,68000.0,25.7674,25.8161,25.7576,25.8063,68000.0
2013-08-08 12:30:00,26.49,26.56,26.47,26.54,35900.0,25.8063,25.8745,25.7869,25.855,35900.0
2013-08-08 12:40:00,26.54,26.61,26.54,26.58,45000.0,25.855,25.9232,25.855,25.894,45000.0
2013-08-08 12:50:00,26.58,26.6,26.53,26.54,20000.0,25.894,25.9135,25.8453,25.855,20000.0
2013-08-08 13:00:00,26.55,26.62,26.53,26.6,30300.0,25.8648,25.933,25.8453,25.9135,30300.0
2013-08-08 13:10:00,26.59,26.61,26.57,26.6,17300.0,25.9038,25.9232,25.8843,25.9135,17300.0
2013-08-08 13:20:00,26.59,26.63,26.59,26.62,19900.0,25.9038,25.9427,25.9038,25.933,19900.0
2013-08-08 13:30:00,26.62,26.7,26.62,26.69,25300.0,25.933,26.0109,25.933,26.0012,25300.0
2013-08-08 13:40:00,26.69,26.71,26.69,26.71,19700.0,26.0012,26.0207,26.0012,26.0207,19700.0
2013-08-08 13:50:00,26.7,26.83,26.7,26.83,139900.0,26.0109,26.1376,26.0109,26.1376,139900.0
2013-08-08 14:00:00,26.82,26.86,26.77,26.77,108600.0,26.1278,26.1668,26.0791,26.0791,108600.0
2013-08-08 14:10:00,26.77,26.8,26.75,26.79,24500.0,26.0791,26.1083,26.0596,26.0986,24500.0
2013-08-08 14:20:00,26.8,26.83,26.77,26.81,41200.0,26.1083,26.1376,26.0791,26.1181,41200.0
2013-08-08 14:30:00,26.81,26.82,26.78,26.81,34000.0,26.1181,26.1278,26.0889,26.1181,34000.0
2013-08-08 14:40:00,26.82,26.86,26.82,26.84,54500.0,26.1278,26.1668,26.1278,26.1473,54500.0
2013-08-08 14:50:00,26.84,26.85,26.7,26.71,88500.0,26.1473,26.157,26.0109,26.0207,88500.0
2013-08-08 15:00:00,26.71,26.77,26.67,26.68,88800.0,26.0207,26.0791,25.9817,25.9914,88800.0
2013-08-08 15:10:00,26.67,26.69,26.65,26.66,42500.0,25.9817,26.0012,25.9622,25.9719,42500.0
2013-08-08 15:20:00,26.65,26.66,26.62,26.64,91400.0,25.9622,25.9719,25.933,25.9525,91400.0
2013-08-08 15:30:00,26.63,26.65,26.61,26.62,117400.0,25.9427,25.9622,25.9232,25.933,117400.0
2013-08-08 15:40:00,26.62,26.69,26.61,26.69,95400.0,25.933,26.0012,25.9232,26.0012,95400.0
2013-08-08 15:50:00,26.68,26.69,26.64,26.64,212400.0,25.9914,26.0012,25.9525,25.9525,212400.0
2013-08-09 09:30:00,26.49,26.77,26.49,26.71,41800.0,25.8063,26.0791,25.8063,26.0207,41800.0
2013-08-09 09:40:00,26.72,26.79,26.71,26.77,39700.0,26.0304,26.0986,26.0207,26.0791,39700.0
2013-08-09 09:50:00,26.76,26.77,26.7,26.7,57100.0,26.0694,26.0791,26.0109,26.0109,57100.0
2013-08-09 10:00:00,26.7,26.72,26.54,26.56,22100.0,26.0109,26.0304,25.855,25.8745,22100.0
2013-08-09 10:10:00,26.56,26.61,26.49,26.61,42300.0,25.8745,25.9232,25.8063,25.9232,42300.0
2013-08-09 10:20:00,26.59,26.72,26.57,26.7,44300.0,25.9038,26.0304,25.8843,26.0109,44300.0
2013-08-09 10:30:00,26.72,26.74,26.71,26.73,16500.0,26.0304,26.0499,26.0207,26.0401,16500.0
2013-08-09 10:40:00,26.72,26.79,26.71,26.76,17700.0,26.0304,26.0986,26.0207,26.0694,17700.0
2013-08-09 10:50:00,26.76,26.77,26.71,26.74,56300.0,26.0694,26.0791,26.0207,26.0499,56300.0
2013-08-09 11:00:00,26.74,26.75,26.68,26.68,44700.0,26.0499,26.0596,25.9914,25.9914,44700.0
2013-08-09 11:10:00,26.69,26.72,26.68,26.69,23500.0,26.0012,26.0304,25.9914,26.0012,23500.0
2013-08-09 11:20:00,26.69,26.7,26.59,26.59,38500.0,26.0012,26.0109,25.9038,25.9038,38500.0
2013-08-09 11:30:00,26.6,26.69,26.6,26.67,36500.0,25.9135,26.0012,25.9135,25.9817,36500.0
2013-08-09 11:40:00,26.66,26.66,26.63,26.64,7200.0,25.9719,25.9719,25.9427,25.9525,7200.0
2013-08-09 11:50:00,26.64,26.67,26.64,26.66,14700.0,25.9525,25.9817,25.9525,25.9719,14700.0
2013-08-09 12:00:00,26.66,26.67,26.64,26.66,18300.0,25.9719,25.9817,25.9525,25.9719,18300.0
2013-08-09 12:10:00,26.67,26.77,26.67,26.76,26100.0,25.9817,26.0791,25.9817,26.0694,26100.0
2013-08-09 12:20:00,26.76,26.78,26.75,26.75,33700.0,26.0694,26.0889,26.0596,26.0596,33700.0
2013-08-09 12:30:00,26.75,26.79,26.74,26.75,51300.0,26.0596,26.0986,26.0499,26.0596,51300.0
2013-08-09 12:40:00,26.75,26.77,26.74,26.77,26800.0,26.0596,26.0791,26.0499,26.0791,26800.0
2013-08-09 12:50:00,26.77,26.82,26.77,26.8,33400.0,26.0791,26.1278,26.0791,26.1083,33400.0
2013-08-09 13:00:00,26.8,26.82,26.79,26.81,20600.0,26.1083,26.1278,26.0986,26.1181,20600.0
2013-08-09 13:10:00,26.81,26.83,26.8,26.83,19300.0,26.1181,26.1376,26.1083,26.1376,19300.0
2013-08-09 13:20:00,26.82,26.85,26.82,26.84,23200.0,26.1278,26.157,26.1278,26.1473,23200.0
2013-08-09 13:30:00,26.85,26.85,26.83,26.83,18600.0,26.157,26.157,26.1376,26.1376,18600.0
2013-08-09 13:40:00,26.84,26.84,26.77,26.77,44000.0,26.1473,26.1473,26.0791,26.0791,44000.0
2013-08-09 13:50:00,26.76,26.77,26.73,26.74,41600.0,26.0694,26.0791,26.0401,26.0499,41600.0
2013-08-09 14:00:00,26.75,26.8,26.74,26.74,43900.0,26.0596,26.1083,26.0499,26.0499,43900.0
2013-08-09 14:10:00,26.74,26.76,26.71,26.76,35900.0,26.0499,26.0694,26.0207,26.0694,35900.0
2013-08-09 14:20:00,26.75,26.76,26.73,26.73,14900.0,26.0596,26.0694,26.0401,26.0401,14900.0
2013-08-09 14:30:00,26.74,26.75,26.66,26.67,36100.0,26.0499,26.0596,25.9719,25.9817,36100.0
2013-08-09 14:40:00,26.67,26.68,26.65,26.67,29300.0,25.9817,25.9914,25.9622,25.9817,29300.0
2013-08-09 14:50:00,26.68,26.72,26.66,26.67,31500.0,25.9914,26.0304,25.9719,25.9817,31500.0
2013-08-09 15:00:00,26.68,26.69,26.67,26.67,13900.0,25.9914,26.0012,25.9817,25.9817,13900.0
2013-08-09 15:10:00,26.67,26.71,26.67,26.7,49800.0,25.9817,26.0207,25.9817,26.0109,49800.0
2013-08-09 15:20:00,26.7,26.72,26.69,26.69,24800.0,26.0109,26.0304,26.0012,26.0012,24800.0
2013-08-09 15:30:00,26.69,26.71,26.66,26.68,69000.0,26.0012,26.0207,25.9719,25.9914,69000.0
2013-08-09 15:40:00,26.67,26.68,26.63,26.66,40000.0,25.9817,25.9914,25.9427,25.9719,40000.0
2013-08-09 15:50:00,26.65,26.67,26.63,26.65,101700.0,25.9622,25.9817,25.9427,25.9622,101700.0
2013-08-12 09:30:00,26.4,26.7,26.38,26.68,81100.0,25.7187,26.0109,25.6992,25.9914,81100.0
2013-08-12 09:40:00,26.68,26.75,26.56,26.58,23100.0,25.9914,26.0596,25.8745,25.894,23100.0
2013-08-12 09:50:00,26.55,26.71,26.55,26.62,46600.0,25.8648,26.0207,25.8648,25.933,46600.0
2013-08-12 10:00:00,26.61,26.65,26.57,26.58,17500.0,25.9232,25.9622,25.8843,25.894,17500.0
2013-08-12 10:10:00,26.58,26.65,26.57,26.57,21600.0,25.894,25.9622,25.8843,25.8843,21600.0
2013-08-12 10:20:00,26.59,26.62,26.59,26.6,11700.0,25.9038,25.933,25.9038,25.9135,11700.0
2013-08-12 10:30:00,26.59,26.69,26.59,26.68,17800.0,25.9038,26.0012,25.9038,25.9914,17800.0
2013-08-12 10:40:00,26.68,26.76,26.68,26.73,12700.0,25.9914,26.0694,25.9914,26.0401,12700.0
2013-08-12 10:50:00,26.73,26.8,26.71,26.8,44500.0,26.0401,26.1083,26.0207,26.1083,44500.0
2013-08-12 11:00:00,26.79,26.83,26.78,26.83,30800.0,26.0986,26.1376,26.0889,26.1376,30800.0
2013-08-12 11:10:00,26.82,26.85,26.82,26.84,35700.0,26.1278,26.157,26.1278,26.1473,35700.0
2013-08-12 11:20:00,26.84,26.85,26.79,26.8,39400.0,26.1473,26.157,26.0986,26.1083,39400.0
2013-08-12 11:30:00,26.79,26.82,26.76,26.78,55700.0,26.0986,26.1278,26.0694,26.0889,55700.0
2013-08-12 11:40:00,26.78,26.81,26.71,26.71,27500.0,26.0889,26.1181,26.0207,26.0207,27500.0
2013-08-12 11:50:00,26.72,26.73,26.67,26.68,20700.0,26.0304,26.0401,25.9817,25.9914,20700.0
2013-08-12 12:00:00,26.68,26.68,26.62,26.62,27000.0,25.9914,25.9914,25.933,25.933,27000.0
2013-08-12 12:10:00,26.62,26.62,26.55,26.56,17900.0,25.933,25.933,25.8648,25.8745,17900.0
2013-08-12 12:20:00,26.56,26.58,26.51,26.58,50500.0,25.8745,25.894,25.8258,25.894,50500.0
2013-08-12 12:30:00,26.57,26.62,26.55,26.62,23700.0,25.8843,25.933,25.8648,25.933,23700.0
2013-08-12 12:40:00,26.62,26.67,26.62,26.65,17400.0,25.933,25.9817,25.933,25.9622,17400.0
2013-08-12 12:50:00,26.66,26.66,26.6,26.64,23800.0,25.9719,25.9719,25.9135,25.9525,23800.0
2013-08-12 13:00:00,26.65,26.65,26.59,26.6,14300.0,25.9622,25.9622,25.9038,25.9135,14300.0
2013-08-12 13:10:00,26.59,26.59,26.54,26.58,16400.0,25.9038,25.9038,25.855,25.894,16400.0
2013-08-12 13:20:00,26.58,26.61,26.56,26.57,21200.0,25.894,25.9232,25.8745,25.8843,21200.0
2013-08-12 13:30:00,26.57,26.65,26.57,26.64,30600.0,25.8843,25.9622,25.8843,25.9525,30600.0
2013-08-12 13:40:00,26.64,26.65,26.6,26.6,33400.0,25.9525,25.9622,25.9135,25.9135,33400.0
2013-08-12 13:50:00,26.6,26.6,26.55,26.59,24700.0,25.9135,25.9135,25.8648,25.9038,24700.0
2013-08-12 14:00:00,26.59,26.62,26.59,26.6,30300.0,25.9038,25.933,25.9038,25.9135,30300.0
2013-08-12 14:10:00,26.6,26.62,26.59,26.62,37200.0,25.9135,25.933,25.9038,25.933,37200.0
2013-08-12 14:20:00,26.63,26.64,26.59,26.59,19400.0,25.9427,25.9525,25.9038,25.9038,19400.0
2013-08-12 14:30:00,26.6,26.6,26.55,26.58,24400.0,25.9135,25.9135,25.8648,25.894,24400.0
2013-08-12 14:40:00,26.58,26.62,26.57,26.61,22200.0,25.894,25.933,25.8843,25.9232,22200.0
2013-08-12 14:50:00,26.62,26.67,26.61,26.66,46500.0,25.933,25.9817,25.9232,25.9719,46500.0
2013-08-12 15:00:00,26.66,26.67,26.63,26.65,23500.0,25.9719,25.9817,25.9427,25.9622,23500.0
2013-08-12 15:10:00,26.65,26.67,26.64,26.66,51200.0,25.9622,25.9817,25.9525,25.9719,51200.0
2013-08-12 15:20:00,26.66,26.7,26.65,26.67,39300.0,25.9719,26.0109,25.9622,25.9817,39300.0
2013-08-12 15:30:00,26.66,26.69,26.66,26.68,47700.0,25.9719,26.0012,25.9719,25.9914,47700.0
2013-08-12 15:40:00,26.67,26.7,26.66,26.68,79400.0,25.9817,26.0109,25.9719,25.9914,79400.0
2013-08-12 15:50:00,26.69,26.7,26.63,26.69,217100.0,26.0012,26.0109,25.9427,26.0012,217100.0
2013-08-13 09:30:00,26.7,26.77,26.54,26.73,51100.0,26.0109,26.0791,25.855,26.0401,51100.0
2013-08-13 09:40:00,26.7,26.7,26.58,26.65,18100.0,26.0109,26.0109,25.894,25.9622,18100.0
2013-08-13 09:50:00,26.64,26.64,26.51,26.54,22900.0,25.9525,25.9525,25.8258,25.855,22900.0
2013-08-13 10:00:00,26.53,26.55,26.48,26.53,52400.0,25.8453,25.8648,25.7966,25.8453,52400.0
2013-08-13 10:10:00,26.52,26.58,26.42,26.52,52300.0,25.8356,25.894,25.7381,25.8356,52300.0
2013-08-13 10:20:00,26.5,26.61,26.47,26.59,27700.0,25.8161,25.9232,25.7869,25.9038,27700.0
2013-08-13 10:30:00,26.59,26.62,26.53,26.62,29900.0,25.9038,25.933,25.8453,25.933,29900.0
2013-08-13 10:40:00,26.62,26.65,26.58,26.58,20500.0,25.933,25.9622,25.894,25.894,20500.0
2013-08-13 10:50:00,26.58,26.64,26.56,26.63,51800.0,25.894,25.9525,25.8745,25.9427,51800.0
2013-08-13 11:00:00,26.62,26.65,26.59,26.61,48800.0,25.933,25.9622,25.9038,25.9232,48800.0
2013-08-13 11:10:00,26.61,26.63,26.55,26.59,31500.0,25.9232,25.9427,25.8648,25.9038,31500.0
2013-08-13 11:20:00,26.58,26.61,26.56,26.58,124000.0,25.894,25.9232,25.8745,25.894,124000.0
2013-08-13 11:30:00,26.59,26.63,26.51,26.52,63400.0,25.9038,25.9427,25.8258,25.8356,63400.0
2013-08-13 11:40:00,26.52,26.52,26.5,26.52,21900.0,25.8356,25.8356,25.8161,25.8356,21900.0
2013-08-13 11:50:00,26.51,26.52,26.48,26.49,22200.0,25.8258,25.8356,25.7966,25.8063,22200.0
2013-08-13 12:00:00,26.49,26.5,26.44,26.46,67500.0,25.8063,25.8161,25.7576,25.7771,67500.0
2013-08-13 12:10:00,26.46,26.52,26.46,26.52,30200.0,25.7771,25.8356,25.7771,25.8356,30200.0
2013-08-13 12:20:00,26.52,26.58,26.52,26.55,36000.0,25.8356,25.894,25.8356,25.8648,36000.0
2013-08-13 12:30:00,26.56,26.6,26.55,26.56,26100.0,25.8745,25.9135,25.8648,25.8745,26100.0
2013-08-13 12:40:00,26.56,26.58,26.46,26.51,72200.0,25.8745,25.894,25.7771,25.8258,72200.0
2013-08-13 12:50:00,26.52,26.52,26.5,26.5,12900.0,25.8356,25.8356,25.8161,25.8161,12900.0
2013-08-13 13:00:00,26.5,26.59,26.5,26.57,18200.0,25.8161,25.9038,25.8161,25.8843,18200.0
2013-08-13 13:10:00,26.57,26.66,26.57,26.66,37300.0,25.8843,25.9719,25.8843,25.9719,37300.0
2013-08-13 13:20:00,26.66,26.69,26.66,26.68,14000.0,25.9719,26.0012,25.9719,25.9914,14000.0
2013-08-13 13:30:00,26.68,26.68,26.65,26.66,13700.0,25.9914,25.9914,25.9622,25.9719,13700.0
2013-08-13 13:40:00,26.67,26.67,26.64,26.64,14800.0,25.9817,25.9817,25.9525,25.9525,14800.0
2013-08-13 13:50:00,26.64,26.66,26.58,26.63,75400.0,25.9525,25.9719,25.894,25.9427,75400.0
2013-08-13 14:00:00,26.63,26.66,26.63,26.66,11600.0,25.9427,25.9719,25.9427,25.9719,11600.0
2013-08-13 14:10:00,26.66,26.66,26.64,26.66,20700.0,25.9719,25.9719,25.9525,25.9719,20700.0
2013-08-13 14:20:00,26.66,26.69,26.65,26.66,24700.0,25.9719,26.0012,25.9622,25.9719,24700.0
2013-08-13 14:30:00,26.67,26.67,26.6,26.6,43500.0,25.9817,25.9817,25.9135,25.9135,43500.0
2013-08-13 14:40:00,26.59,26.6,26.55,26.57,38100.0,25.9038,25.9135,25.8648,25.8843,38100.0
2013-08-13 14:50:00,26.57,26.6,26.53,26.58,36300.0,25.8843,25.9135,25.8453,25.894,36300.0
2013-08-13 15:00:00,26.59,26.62,26.56,26.56,34600.0,25.9038,25.933,25.8745,25.8745,34600.0
2013-08-13 15:10:00,26.56,26.58,26.53,26.56,61800.0,25.8745,25.894,25.8453,25.8745,61800.0
2013-08-13 15:20:00,26.56,26.6,26.54,26.56,53400.0,25.8745,25.9135,25.855,25.8745,53400.0
2013-08-13 15:30:00,26.55,26.58,26.55,26.58,43500.0,25.8648,25.894,25.8648,25.894,43500.0
2013-08-13 15:40:00,26.57,26.61,26.55,26.55,111600.0,25.8843,25.9232,25.8648,25.8648,111600.0
2013-08-13 15:50:00,26.55,26.58,26.54,26.55,123400.0,25.8648,25.894,25.855,25.8648,123400.0
2013-08-14 09:30:00,26.13,26.5,26.12,26.5,113400.0,25.4556,25.8161,25.4459,25.8161,113400.0
2013-08-14 09:40:00,26.5,26.5,26.41,26.49,55000.0,25.8161,25.8161,25.7284,25.8063,55000.0
2013-08-14 09:50:00,26.49,26.59,26.47,26.58,38000.0,25.8063,25.9038,25.7869,25.894,38000.0
2013-08-14 10:00:00,26.58,26.64,26.56,26.63,67000.0,25.894,25.9525,25.8745,25.9427,67000.0
2013-08-14 10:10:00,26.63,26.64,26.52,26.56,45100.0,25.9427,25.9525,25.8356,25.8745,45100.0
2013-08-14 10:20:00,26.57,26.58,26.52,26.55,41700.0,25.8843,25.894,25.8356,25.8648,41700.0
2013-08-14 10:30:00,26.55,26.65,26.55,26.64,67700.0,25.8648,25.9622,25.8648,25.9525,67700.0
2013-08-14 10:40:00,26.63,26.7,26.58,26.6,88100.0,25.9427,26.0109,25.894,25.9135,88100.0
2013-08-14 10:50:00,26.59,26.72,26.58,26.7,60800.0,25.9038,26.0304,25.894,26.0109,60800.0
2013-08-14 11:00:00,26.69,26.74,26.67,26.71,71800.0,26.0012,26.0499,25.9817,26.0207,71800.0
2013-08-14 11:10:00,26.71,26.71,26.61,26.64,35300.0,26.0207,26.0207,25.9232,25.9525,35300.0
2013-08-14 11:20:00,26.63,26.7,26.63,26.69,27700.0,25.9427,26.0109,25.9427,26.0012,27700.0
2013-08-14 11:30:00,26.68,26.7,26.66,26.68,27800.0,25.9914,26.0109,25.9719,25.9914,27800.0
2013-08-14 11:40:00,26.68,26.76,26.68,26.74,40100.0,25.9914,26.0694,25.9914,26.0499,40100.0
2013-08-14 11:50:00,26.73,26.76,26.71,26.74,59500.0,26.0401,26.0694,26.0207,26.0499,59500.0
2013-08-14 12:00:00,26.74,26.76,26.73,26.75,29100.0,26.0499,26.0694,26.0401,26.0596,29100.0
2013-08-14 12:10:00,26.75,26.75,26.71,26.73,98200.0,26.0596,26.0596,26.0207,26.0401,98200.0
2013-08-14 12:20:00,26.72,26.77,26.7,26.75,30200.0,26.0304,26.0791,26.0109,26.0596,30200.0
2013-08-14 12:30:00,26.75,26.77,26.73,26.74,51500.0,26.0596,26.0791,26.0401,26.0499,51500.0
2013-08-14 12:40:00,26.75,26.75,26.68,26.68,18500.0,26.0596,26.0596,25.9914,25.9914,18500.0
2013-08-14 12:50:00,26.68,26.7,26.67,26.68,37100.0,25.9914,26.0109,25.9817,25.9914,37100.0
2013-08-14 13:00:00,26.68,26.68,26.62,26.66,24000.0,25.9914,25.9914,25.933,25.9719,24000.0
2013-08-14 13:10:00,26.65,26.65,26.61,26.64,32100.0,25.9622,25.9622,25.9232,25.9525,32100.0
2013-08-14 13:20:00,26.65,26.71,26.65,26.69,40000.0,25.9622,26.0207,25.9622,26.0012,40000.0
2013-08-14 13:30:00,26.69,26.73,26.68,26.71,81000.0,26.0012,26.0401,25.9914,26.0207,81000.0
2013-08-14 13:40:00,26.71,26.72,26.65,26.67,64600.0,26.0207,26.0304,25.9622,25.9817,64600.0
2013-08-14 13:50:00,26.66,26.68,26.64,26.67,79300.0,25.9719,25.9914,25.9525,25.9817,79300.0
2013-08-14 14:00:00,26.67,26.68,26.65,26.66,31000.0,25.9817,25.9914,25.9622,25.9719,31000.0
2013-08-14 14:10:00,26.65,26.66,26.6,26.61,45700.0,25.9622,25.9719,25.9135,25.9232,45700.0
2013-08-14 14:20:00,26.62,26.62,26.58,26.59,147800.0,25.933,25.933,25.894,25.9038,147800.0
2013-08-14 14:30:00,26.59,26.62,26.58,26.62,59300.0,25.9038,25.933,25.894,25.933,59300.0
2013-08-14 14:40:00,26.62,26.71,26.61,26.71,69600.0,25.933,26.0207,25.9232,26.0207,69600.0
2013-08-14 14:50:00,26.71,26.75,26.7,26.72,84000.0,26.0207,26.0596,26.0109,26.0304,84000.0
2013-08-14 15:00:00,26.72,26.72,26.66,26.68,42400.0,26.0304,26.0304,25.9719,25.9914,42400.0
2013-08-14 15:10:00,26.69,26.75,26.68,26.75,75400.0,26.0012,26.0596,25.9914,26.0596,75400.0
2013-08-14 15:20:00,26.75,26.8,26.74,26.8,165400.0,26.0596,26.1083,26.0499,26.1083,165400.0
2013-08-14 15:30:00,26.79,26.8,26.71,26.71,129000.0,26.0986,26.1083,26.0207,26.0207,129000.0
2013-08-14 15:40:00,26.71,26.71,26.6,26.65,335200.0,26.0207,26.0207,25.9135,25.9622,335200.0
2013-08-14 15:50:00,26.65,26.68,26.62,26.67,322000.0,25.9622,25.9914,25.933,25.9817,322000.0
2013-08-15 09:30:00,26.75,26.75,26.46,26.49,183400.0,26.0596,26.0596,25.7771,25.8063,183400.0
2013-08-15 09:40:00,26.5,26.62,26.45,26.56,68600.0,25.8161,25.933,25.7674,25.8745,68600.0
2013-08-15 09:50:00,26.55,26.57,26.48,26.51,92500.0,25.8648,25.8843,25.7966,25.8258,92500.0
2013-08-15 10:00:00,26.5,26.55,26.48,26.5,108100.0,25.8161,25.8648,25.7966,25.8161,108100.0
2013-08-15 10:10:00,26.5,26.51,26.44,26.49,103400.0,25.8161,25.8258,25.7576,25.8063,103400.0
2013-08-15 10:20:00,26.49,26.59,26.49,26.58,109000.0,25.8063,25.9038,25.8063,25.894,109000.0
2013-08-15 10:30:00,26.58,26.61,26.51,26.53,87400.0,25.894,25.9232,25.8258,25.8453,87400.0
2013-08-15 10:40:00,26.53,26.56,26.48,26.56,86800.0,25.8453,25.8745,25.7966,25.8745,86800.0
2013-08-15 10:50:00,26.55,26.58,26.54,26.58,64600.0,25.8648,25.894,25.855,25.894,64600.0
2013-08-15 11:00:00,26.58,26.59,26.53,26.57,71500.0,25.894,25.9038,25.8453,25.8843,71500.0
2013-08-15 11:10:00,26.58,26.64,26.58,26.63,66400.0,25.894,25.9525,25.894,25.9427,66400.0
2013-08-15 11:20:00,26.63,26.63,26.57,26.59,57200.0,25.9427,25.9427,25.8843,25.9038,57200.0
2013-08-15 11:30:00,26.59,26.6,26.51,26.53,156300.0,25.9038,25.9135,25.8258,25.8453,156300.0
2013-08-15 11:40:00,26.51,26.52,26.46,26.51,48100.0,25.8258,25.8356,25.7771,25.8258,48100.0
2013-08-15 11:50:00,26.51,26.59,26.5,26.59,153300.0,25.8258,25.9038,25.8161,25.9038,153300.0
2013-08-15 12:00:00,26.58,26.66,26.58,26.63,37200.0,25.894,25.9719,25.894,25.9427,37200.0
2013-08-15 12:10:00,26.62,26.67,26.58,26.66,85100.0,25.933,25.9817,25.894,25.9719,85100.0
2013-08-15 12:20:00,26.66,26.66,26.61,26.63,22400.0,25.9719,25.9719,25.9232,25.9427,22400.0
2013-08-15 12:30:00,26.62,26.64,26.59,26.6,44400.0,25.933,25.9525,25.9038,25.9135,44400.0
2013-08-15 12:40:00,26.6,26.62,26.53,26.54,188900.0,25.9135,25.933,25.8453,25.855,188900.0
2013-08-15 12:50:00,26.55,26.56,26.46,26.51,195600.0,25.8648,25.8745,25.7771,25.8258,195600.0
2013-08-15 13:00:00,26.5,26.53,26.5,26.52,84500.0,25.8161,25.8453,25.8161,25.8356,84500.0
2013-08-15 13:10:00,26.52,26.53,26.48,26.5,84300.0,25.8356,25.8453,25.7966,25.8161,84300.0
2013-08-15 13:20:00,26.5,26.51,26.49,26.5,43600.0,25.8161,25.8258,25.8063,25.8161,43600.0
2013-08-15 13:30:00,26.51,26.55,26.49,26.54,40400.0,25.8258,25.8648,25.8063,25.855,40400.0
2013-08-15 13:40:00,26.54,26.57,26.54,26.56,30200.0,25.855,25.8843,25.855,25.8745,30200.0
2013-08-15 13:50:00,26.56,26.56,26.54,26.55,45900.0,25.8745,25.8745,25.855,25.8648,45900.0
2013-08-15 14:00:00,26.56,26.56,26.49,26.52,90100.0,25.8745,25.8745,25.8063,25.8356,90100.0
2013-08-15 14:10:00,26.52,26.55,26.48,26.51,90000.0,25.8356,25.8648,25.7966,25.8258,90000.0
2013-08-15 14:20:00,26.51,26.59,26.5,26.55,63200.0,25.8258,25.9038,25.8161,25.8648,63200.0
2013-08-15 14:30:00,26.54,26.58,26.52,26.53,54200.0,25.855,25.894,25.8356,25.8453,54200.0
2013-08-15 14:40:00,26.52,26.55,26.5,26.52,53800.0,25.8356,25.8648,25.8161,25.8356,53800.0
2013-08-15 14:50:00,26.52,26.54,26.49,26.49,46500.0,25.8356,25.855,25.8063,25.8063,46500.0
2013-08-15 15:00:00,26.5,26.55,26.5,26.51,62400.0,25.8161,25.8648,25.8161,25.8258,62400.0
2013-08-15 15:10:00,26.51,26.53,26.49,26.49,135500.0,25.8258,25.8453,25.8063,25.8063,135500.0
2013-08-15 15:20:00,26.5,26.51,26.48,26.5,135700.0,25.8161,25.8258,25.7966,25.8161,135700.0
2013-08-15 15:30:00,26.49,26.51,26.48,26.49,140900.0,25.8063,25.8258,25.7966,25.8063,140900.0
2013-08-15 15:40:00,26.49,26.51,26.48,26.5,135100.0,25.8063,25.8258,25.7966,25.8161,135100.0
2013-08-15 15:50:00,26.5,26.51,26.48,26.49,253100.0,25.8161,25.8258,25.7966,25.8063,253100.0
2013-08-16 09:30:00,26.44,26.58,26.33,26.43,283700.0,25.7576,25.894,25.6505,25.7479,283700.0
2013-08-16 09:40:00,26.43,26.48,26.4,26.47,80500.0,25.7479,25.7966,25.7187,25.7869,80500.0
2013-08-16 09:50:00,26.47,26.63,26.47,26.51,99800.0,25.7869,25.9427,25.7869,25.8258,99800.0
2013-08-16 10:00:00,26.51,26.57,26.47,26.55,55900.0,25.8258,25.8843,25.7869,25.8648,55900.0
2013-08-16 10:10:00,26.54,26.61,26.52,26.56,86900.0,25.855,25.9232,25.8356,25.8745,86900.0
2013-08-16 10:20:00,26.55,26.66,26.54,26.64,74300.0,25.8648,25.9719,25.855,25.9525,74300.0
2013-08-16 10:30:00,26.64,26.68,26.61,26.65,141900.0,25.9525,25.9914,25.9232,25.9622,141900.0
2013-08-16 10:40:00,26.65,26.65,26.54,26.55,111500.0,25.9622,25.9622,25.855,25.8648,111500.0
2013-08-16 10:50:00,26.55,26.66,26.53,26.66,161200.0,25.8648,25.9719,25.8453,25.9719,161200.0
2013-08-16 11:00:00,26.65,26.69,26.63,26.66,82200.0,25.9622,26.0012,25.9427,25.9719,82200.0
2013-08-16 11:10:00,26.67,26.71,26.66,26.71,77600.0,25.9817,26.0207,25.9719,26.0207,77600.0
2013-08-16 11:20:00,26.71,26.74,26.69,26.72,138200.0,26.0207,26.0499,26.0012,26.0304,138200.0
2013-08-16 11:30:00,26.72,26.75,26.7,26.74,30200.0,26.0304,26.0596,26.0109,26.0499,30200.0
2013-08-16 11:40:00,26.74,26.75,26.69,26.7,37300.0,26.0499,26.0596,26.0012,26.0109,37300.0
2013-08-16 11:50:00,26.7,26.73,26.69,26.73,41300.0,26.0109,26.0401,26.0012,26.0401,41300.0
2013-08-16 12:00:00,26.73,26.74,26.7,26.73,28900.0,26.0401,26.0499,26.0109,26.0401,28900.0
2013-08-16 12:10:00,26.74,26.79,26.73,26.75,55600.0,26.0499,26.0986,26.0401,26.0596,55600.0
2013-08-16 12:20:00,26.75,26.76,26.69,26.72,80100.0,26.0596,26.0694,26.0012,26.0304,80100.0
2013-08-16 12:30:00,26.71,26.74,26.69,26.74,38000.0,26.0207,26.0499,26.0012,26.0499,38000.0
2013-08-16 12:40:00,26.73,26.75,26.69,26.69,32200.0,26.0401,26.0596,26.0012,26.0012,32200.0
2013-08-16 12:50:00,26.7,26.72,26.69,26.69,25400.0,26.0109,26.0304,26.0012,26.0012,25400.0
2013-08-16 13:00:00,26.7,26.71,26.68,26.69,94200.0,26.0109,26.0207,25.9914,26.0012,94200.0
2013-08-16 13:10:00,26.69,26.7,26.67,26.67,36000.0,26.0012,26.0109,25.9817,25.9817,36000.0
2013-08-16 13:20:00,26.67,26.73,26.67,26.69,67200.0,25.9817,26.0401,25.9817,26.0012,67200.0
2013-08-16 13:30:00,26.69,26.71,26.67,26.71,331300.0,26.0012,26.0207,25.9817,26.0207,331300.0
2013-08-16 13:40:00,26.71,26.75,26.69,26.73,63300.0,26.0207,26.0596,26.0012,26.0401,63300.0
2013-08-16 13:50:00,26.73,26.73,26.7,26.72,20400.0,26.0401,26.0401,26.0109,26.0304,20400.0
2013-08-16 14:00:00,26.71,26.72,26.69,26.7,61600.0,26.0207,26.0304,26.0012,26.0109,61600.0
2013-08-16 14:10:00,26.7,26.72,26.69,26.7,51600.0,26.0109,26.0304,26.0012,26.0109,51600.0
2013-08-16 14:20:00,26.7,26.73,26.7,26.71,42000.0,26.0109,26.0401,26.0109,26.0207,42000.0
2013-08-16 14:30:00,26.71,26.71,26.69,26.7,66900.0,26.0207,26.0207,26.0012,26.0109,66900.0
2013-08-16 14:40:00,26.7,26.74,26.7,26.74,49000.0,26.0109,26.0499,26.0109,26.0499,49000.0
2013-08-16 14:50:00,26.74,26.8,26.73,26.78,54700.0,26.0499,26.1083,26.0401,26.0889,54700.0
2013-08-16 15:00:00,26.78,26.81,26.76,26.76,179200.0,26.0889,26.1181,26.0694,26.0694,179200.0
2013-08-16 15:10:00,26.77,26.77,26.74,26.74,76500.0,26.0791,26.0791,26.0499,26.0499,76500.0
2013-08-16 15:20:00,26.75,26.79,26.75,26.79,95700.0,26.0596,26.0986,26.0596,26.0986,95700.0
2013-08-16 15:30:00,26.78,26.89,26.78,26.89,155800.0,26.0889,26.196,26.0889,26.196,155800.0
2013-08-16 15:40:00,26.89,26.96,26.88,26.96,330400.0,26.196,26.2642,26.1863,26.2642,330400.0
2013-08-16 15:50:00,26.96,26.96,26.87,26.88,477200.0,26.2642,26.2642,26.1765,26.1863,477200.0
2013-08-19 09:30:00,26.74,26.79,26.66,26.78,87200.0,26.0499,26.0986,25.9719,26.0889,87200.0
2013-08-19 09:40:00,26.79,26.96,26.79,26.85,74100.0,26.0986,26.2642,26.0986,26.157,74100.0
2013-08-19 09:50:00,26.85,26.93,26.82,26.84,131200.0,26.157,26.235,26.1278,26.1473,131200.0
2013-08-19 10:00:00,26.85,26.93,26.81,26.88,56600.0,26.157,26.235,26.1181,26.1863,56600.0
2013-08-19 10:10:00,26.88,27.07,26.86,26.86,250400.0,26.1863,26.3714,26.1668,26.1668,250400.0
2013-08-19 10:20:00,26.86,26.87,26.68,26.68,47400.0,26.1668,26.1765,25.9914,25.9914,47400.0
2013-08-19 10:30:00,26.69,26.78,26.67,26.76,73300.0,26.0012,26.0889,25.9817,26.0694,73300.0
2013-08-19 10:40:00,26.77,26.83,26.76,26.77,50400.0,26.0791,26.1376,26.0694,26.0791,50400.0
2013-08-19 10:50:00,26.76,26.78,26.73,26.76,150400.0,26.0694,26.0889,26.0401,26.0694,150400.0
2013-08-19 11:00:00,26.75,26.82,26.74,26.79,88600.0,26.0596,26.1278,26.0499,26.0986,88600.0
2013-08-19 11:10:00,26.79,26.83,26.76,26.79,182900.0,26.0986,26.1376,26.0694,26.0986,182900.0
2013-08-19 11:20:00,26.79,26.83,26.78,26.79,29500.0,26.0986,26.1376,26.0889,26.0986,29500.0
2013-08-19 11:30:00,26.79,26.81,26.78,26.78,44400.0,26.0986,26.1181,26.0889,26.0889,44400.0
2013-08-19 11:40:00,26.78,26.82,26.75,26.75,26800.0,26.0889,26.1278,26.0596,26.0596,26800.0
2013-08-19 11:50:00,26.74,26.76,26.71,26.74,94300.0,26.0499,26.0694,26.0207,26.0499,94300.0
2013-08-19 12:00:00,26.74,26.78,26.73,26.78,39300.0,26.0499,26.0889,26.0401,26.0889,39300.0
2013-08-19 12:10:00,26.75,26.81,26.75,26.77,46600.0,26.0596,26.1181,26.0596,26.0791,46600.0
2013-08-19 12:20:00,26.77,26.78,26.74,26.76,45200.0,26.0791,26.0889,26.0499,26.0694,45200.0
2013-08-19 12:30:00,26.76,26.76,26.7,26.75,44400.0,26.0694,26.0694,26.0109,26.0596,44400.0
2013-08-19 12:40:00,26.75,26.76,26.72,26.75,35400.0,26.0596,26.0694,26.0304,26.0596,35400.0
2013-08-19 12:50:00,26.76,26.81,26.74,26.8,40700.0,26.0694,26.1181,26.0499,26.1083,40700.0
2013-08-19 13:00:00,26.8,26.81,26.8,26.81,51200.0,26.1083,26.1181,26.1083,26.1181,51200.0
2013-08-19 13:10:00,26.81,26.82,26.79,26.81,38800.0,26.1181,26.1278,26.0986,26.1181,38800.0
2013-08-19 13:20:00,26.8,26.86,26.78,26.81,55500.0,26.1083,26.1668,26.0889,26.1181,55500.0
2013-08-19 13:30:00,26.81,26.82,26.74,26.76,61000.0,26.1181,26.1278,26.0499,26.0694,61000.0
2013-08-19 13:40:00,26.76,26.77,26.75,26.76,48200.0,26.0694,26.0791,26.0596,26.0694,48200.0
2013-08-19 13:50:00,26.76,26.79,26.75,26.78,93800.0,26.0694,26.0986,26.0596,26.0889,93800.0
2013-08-19 14:00:00,26.78,26.79,26.75,26.75,74100.0,26.0889,26.0986,26.0596,26.0596,74100.0
2013-08-19 14:10:00,26.75,26.78,26.74,26.75,39300.0,26.0596,26.0889,26.0499,26.0596,39300.0
2013-08-19 14:20:00,26.75,26.77,26.74,26.75,67000.0,26.0596,26.0791,26.0499,26.0596,67000.0
2013-08-19 14:30:00,26.75,26.76,26.7,26.72,106200.0,26.0596,26.0694,26.0109,26.0304,106200.0
2013-08-19 14:40:00,26.73,26.73,26.68,26.69,35600.0,26.0401,26.0401,25.9914,26.0012,35600.0
2013-08-19 14:50:00,26.69,26.7,26.68,26.69,58000.0,26.0012,26.0109,25.9914,26.0012,58000.0
2013-08-19 15:00:00,26.7,26.71,26.65,26.65,68500.0,26.0109,26.0207,25.9622,25.9622,68500.0
2013-08-19 15:10:00,26.65,26.66,26.61,26.61,80800.0,25.9622,25.9719,25.9232,25.9232,80800.0
2013-08-19 15:20:00,26.61,26.63,26.59,26.6,85300.0,25.9232,25.9427,25.9038,25.9135,85300.0
2013-08-19 15:30:00,26.6,26.6,26.52,26.53,116900.0,25.9135,25.9135,25.8356,25.8453,116900.0
2013-08-19 15:40:00,26.52,26.57,26.52,26.57,156800.0,25.8356,25.8843,25.8356,25.8843,156800.0
2013-08-19 15:50:00,26.56,26.59,26.55,26.56,284000.0,25.8745,25.9038,25.8648,25.8745,284000.0
2013-08-20 09:30:00,26.52,26.95,26.5,26.92,129900.0,25.8356,26.2545,25.8161,26.2252,129900.0
2013-08-20 09:40:00,26.9,26.97,26.83,26.96,87900.0,26.2058,26.2739,26.1376,26.2642,87900.0
2013-08-20 09:50:00,26.96,27.24,26.93,27.18,292100.0,26.2642,26.537,26.235,26.4785,292100.0
2013-08-20 10:00:00,27.18,27.37,27.18,27.32,230200.0,26.4785,26.6636,26.4785,26.6149,230200.0
2013-08-20 10:10:00,27.32,27.44,27.3,27.33,194900.0,26.6149,26.7318,26.5954,26.6247,194900.0
2013-08-20 10:20:00,27.33,27.59,27.33,27.5,209000.0,26.6247,26.8779,26.6247,26.7903,209000.0
2013-08-20 10:30:00,27.5,27.57,27.42,27.55,179200.0,26.7903,26.8585,26.7123,26.839,179200.0
2013-08-20 10:40:00,27.55,27.64,27.52,27.57,98300.0,26.839,26.9267,26.8098,26.8585,98300.0
2013-08-20 10:50:00,27.57,27.58,27.48,27.57,68500.0,26.8585,26.8682,26.7708,26.8585,68500.0
2013-08-20 11:00:00,27.57,27.58,27.49,27.53,93700.0,26.8585,26.8682,26.7805,26.8195,93700.0
2013-08-20 11:10:00,27.52,27.71,27.5,27.69,160200.0,26.8098,26.9949,26.7903,26.9754,160200.0
2013-08-20 11:20:00,27.69,27.7,27.6,27.64,161600.0,26.9754,26.9851,26.8877,26.9267,161600.0
2013-08-20 11:30:00,27.64,27.75,27.62,27.74,193200.0,26.9267,27.0338,26.9072,27.0241,193200.0
2013-08-20 11:40:00,27.75,27.92,27.74,27.78,213300.0,27.0338,27.1994,27.0241,27.063,213300.0
2013-08-20 11:50:00,27.77,27.78,27.7,27.72,79900.0,27.0533,27.063,26.9851,27.0046,79900.0
2013-08-20 12:00:00,27.72,27.76,27.68,27.7,72600.0,27.0046,27.0436,26.9656,26.9851,72600.0
2013-08-20 12:10:00,27.69,27.72,27.62,27.7,58000.0,26.9754,27.0046,26.9072,26.9851,58000.0
2013-08-20 12:20:00,27.71,27.73,27.66,27.69,37700.0,26.9949,27.0143,26.9461,26.9754,37700.0
2013-08-20 12:30:00,27.68,27.7,27.54,27.55,229400.0,26.9656,26.9851,26.8292,26.839,229400.0
2013-08-20 12:40:00,27.54,27.58,27.49,27.52,149500.0,26.8292,26.8682,26.7805,26.8098,149500.0
2013-08-20 12:50:00,27.52,27.59,27.31,27.35,440800.0,26.8098,26.8779,26.6052,26.6441,440800.0
2013-08-20 13:00:00,27.35,27.47,27.34,27.46,139100.0,26.6441,26.761,26.6344,26.7513,139100.0
2013-08-20 13:10:00,27.46,27.5,27.46,27.46,42700.0,26.7513,26.7903,26.7513,26.7513,42700.0
2013-08-20 13:20:00,27.46,27.46,27.33,27.38,43900.0,26.7513,26.7513,26.6247,26.6734,43900.0
2013-08-20 13:30:00,27.38,27.38,27.2,27.23,110500.0,26.6734,26.6734,26.498,26.5272,110500.0
2013-08-20 13:40:00,27.23,27.32,27.15,27.31,75300.0,26.5272,26.6149,26.4493,26.6052,75300.0
2013-08-20 13:50:00,27.31,27.34,27.22,27.24,38400.0,26.6052,26.6344,26.5175,26.537,38400.0
2013-08-20 14:00:00,27.24,27.28,27.18,27.18,66100.0,26.537,26.5759,26.4785,26.4785,66100.0
2013-08-20 14:10:00,27.19,27.19,27.02,27.1,116500.0,26.4883,26.4883,26.3227,26.4006,116500.0
2013-08-20 14:20:00,27.11,27.13,26.98,27.01,221500.0,26.4103,26.4298,26.2837,26.3129,221500.0
2013-08-20 14:30:00,27.01,27.02,26.96,26.96,79000.0,26.3129,26.3227,26.2642,26.2642,79000.0
2013-08-20 14:40:00,26.96,27.01,26.92,26.94,99500.0,26.2642,26.3129,26.2252,26.2447,99500.0
2013-08-20 14:50:00,26.95,27.03,26.95,27.02,93500.0,26.2545,26.3324,26.2545,26.3227,93500.0
2013-08-20 15:00:00,27.02,27.05,26.97,27.02,127000.0,26.3227,26.3519,26.2739,26.3227,127000.0
2013-08-20 15:10:00,27.01,27.02,26.97,26.97,164700.0,26.3129,26.3227,26.2739,26.2739,164700.0
2013-08-20 15:20:00,26.97,27.03,26.88,26.99,332200.0,26.2739,26.3324,26.1863,26.2934,332200.0
2013-08-20 15:30:00,26.99,27.0,26.85,26.86,166400.0,26.2934,26.3032,26.157,26.1668,166400.0
2013-08-20 15:40:00,26.85,26.85,26.68,26.69,259900.0,26.157,26.157,25.9914,26.0012,259900.0
2013-08-20 15:50:00,26.7,26.78,26.7,26.74,273100.0,26.0109,26.0889,26.0109,26.0499,273100.0
2013-08-21 09:30:00,26.58,26.75,26.42,26.51,144900.0,25.894,26.0596,25.7381,25.8258,144900.0
2013-08-21 09:40:00,26.51,26.73,26.51,26.64,112600.0,25.8258,26.0401,25.8258,25.9525,112600.0
2013-08-21 09:50:00,26.64,26.65,26.54,26.54,69800.0,25.9525,25.9622,25.855,25.855,69800.0
2013-08-21 10:00:00,26.54,26.65,26.5,26.63,65000.0,25.855,25.9622,25.8161,25.9427,65000.0
2013-08-21 10:10:00,26.63,26.65,26.55,26.59,45900.0,25.9427,25.9622,25.8648,25.9038,45900.0
2013-08-21 10:20:00,26.6,26.61,26.47,26.48,46400.0,25.9135,25.9232,25.7869,25.7966,46400.0
2013-08-21 10:30:00,26.47,26.55,26.41,26.55,61000.0,25.7869,25.8648,25.7284,25.8648,61000.0
2013-08-21 10:40:00,26.54,26.63,26.54,26.57,68800.0,25.855,25.9427,25.855,25.8843,68800.0
2013-08-21 10:50:00,26.57,26.58,26.49,26.51,35200.0,25.8843,25.894,25.8063,25.8258,35200.0
2013-08-21 11:00:00,26.5,26.56,26.5,26.54,67000.0,25.8161,25.8745,25.8161,25.855,67000.0
2013-08-21 11:10:00,26.54,26.58,26.52,26.56,28400.0,25.855,25.894,25.8356,25.8745,28400.0
2013-08-21 11:20:00,26.57,26.57,26.45,26.48,39500.0,25.8843,25.8843,25.7674,25.7966,39500.0
2013-08-21 11:30:00,26.48,26.49,26.41,26.41,72200.0,25.7966,25.8063,25.7284,25.7284,72200.0
2013-08-21 11:40:00,26.42,26.48,26.39,26.42,53100.0,25.7381,25.7966,25.7089,25.7381,53100.0
2013-08-21 11:50:00,26.42,26.42,26.32,26.38,62600.0,25.7381,25.7381,25.6407,25.6992,62600.0
2013-08-21 12:00:00,26.38,26.46,26.38,26.46,37600.0,25.6992,25.7771,25.6992,25.7771,37600.0
2013-08-21 12:10:00,26.46,26.55,26.36,26.44,169100.0,25.7771,25.8648,25.6797,25.7576,169100.0
2013-08-21 12:20:00,26.44,26.44,26.33,26.35,123300.0,25.7576,25.7576,25.6505,25.67,123300.0
2013-08-21 12:30:00,26.34,26.46,26.34,26.46,32300.0,25.6602,25.7771,25.6602,25.7771,32300.0
2013-08-21 12:40:00,26.46,26.47,26.34,26.35,45200.0,25.7771,25.7869,25.6602,25.67,45200.0
2013-08-21 12:50:00,26.34,26.45,26.33,26.44,41000.0,25.6602,25.7674,25.6505,25.7576,41000.0
2013-08-21 13:00:00,26.44,26.47,26.43,26.47,30700.0,25.7576,25.7869,25.7479,25.7869,30700.0
2013-08-21 13:10:00,26.46,26.53,26.46,26.53,30700.0,25.7771,25.8453,25.7771,25.8453,30700.0
2013-08-21 13:20:00,26.52,26.55,26.5,26.55,36200.0,25.8356,25.8648,25.8161,25.8648,36200.0
2013-08-21 13:30:00,26.55,26.57,26.55,26.56,22000.0,25.8648,25.8843,25.8648,25.8745,22000.0
2013-08-21 13:40:00,26.56,26.65,26.56,26.64,53500.0,25.8745,25.9622,25.8745,25.9525,53500.0
2013-08-21 13:50:00,26.64,26.65,26.59,26.61,63600.0,25.9525,25.9622,25.9038,25.9232,63600.0
2013-08-21 14:00:00,26.6,26.6,26.45,26.51,101200.0,25.9135,25.9135,25.7674,25.8258,101200.0
2013-08-21 14:10:00,26.52,26.66,26.51,26.66,97300.0,25.8356,25.9719,25.8258,25.9719,97300.0
2013-08-21 14:20:00,26.65,26.72,26.64,26.7,73800.0,25.9622,26.0304,25.9525,26.0109,73800.0
2013-08-21 14:30:00,26.71,26.83,26.71,26.75,125200.0,26.0207,26.1376,26.0207,26.0596,125200.0
2013-08-21 14:40:00,26.75,26.88,26.75,26.85,48300.0,26.0596,26.1863,26.0596,26.157,48300.0
2013-08-21 14:50:00,26.85,26.86,26.8,26.8,67800.0,26.157,26.1668,26.1083,26.1083,67800.0
2013-08-21 15:00:00,26.82,26.82,26.76,26.79,43700.0,26.1278,26.1278,26.0694,26.0986,43700.0
2013-08-21 15:10:00,26.79,26.83,26.75,26.8,65000.0,26.0986,26.1376,26.0596,26.1083,65000.0
2013-08-21 15:20:00,26.78,26.8,26.76,26.76,43100.0,26.0889,26.1083,26.0694,26.0694,43100.0
2013-08-21 15:30:00,26.77,26.77,26.69,26.7,51200.0,26.0791,26.0791,26.0012,26.0109,51200.0
2013-08-21 15:40:00,26.7,26.74,26.64,26.73,174500.0,26.0109,26.0499,25.9525,26.0401,174500.0
2013-08-21 15:50:00,26.73,26.73,26.66,26.68,234000.0,26.0401,26.0401,25.9719,25.9914,234000.0
2013-08-22 09:30:00,27.0,27.6,26.95,27.59,244100.0,26.3032,26.8877,26.2545,26.8779,244100.0
2013-08-22 09:40:00,27.6,27.74,27.5,27.69,186100.0,26.8877,27.0241,26.7903,26.9754,186100.0
2013-08-22 09:50:00,27.69,27.71,27.43,27.52,142600.0,26.9754,26.9949,26.7221,26.8098,142600.0
2013-08-22 10:00:00,27.52,27.53,27.29,27.31,142500.0,26.8098,26.8195,26.5857,26.6052,142500.0
2013-08-22 10:10:00,27.31,27.51,27.29,27.47,139800.0,26.6052,26.8,26.5857,26.761,139800.0
2013-08-22 10:20:00,27.49,27.56,27.45,27.55,114500.0,26.7805,26.8487,26.7416,26.839,114500.0
2013-08-22 10:30:00,27.55,27.57,27.46,27.53,92600.0,26.839,26.8585,26.7513,26.8195,92600.0
2013-08-22 10:40:00,27.53,27.55,27.4,27.41,63800.0,26.8195,26.839,26.6929,26.7026,63800.0
2013-08-22 10:50:00,27.41,27.41,27.3,27.37,45000.0,26.7026,26.7026,26.5954,26.6636,45000.0
2013-08-22 11:00:00,27.37,27.45,27.37,27.43,29400.0,26.6636,26.7416,26.6636,26.7221,29400.0
2013-08-22 11:10:00,27.43,27.46,27.41,27.43,41700.0,26.7221,26.7513,26.7026,26.7221,41700.0
2013-08-22 11:20:00,27.43,27.48,27.4,27.47,144400.0,26.7221,26.7708,26.6929,26.761,144400.0
2013-08-22 11:30:00,27.47,27.62,27.46,27.62,92400.0,26.761,26.9072,26.7513,26.9072,92400.0
2013-08-22 11:40:00,27.62,27.73,27.62,27.65,255800.0,26.9072,27.0143,26.9072,26.9364,255800.0
2013-08-22 11:50:00,27.65,27.65,27.58,27.62,43200.0,26.9364,26.9364,26.8682,26.9072,43200.0
2013-08-22 12:00:00,27.62,27.68,27.62,27.65,41600.0,26.9072,26.9656,26.9072,26.9364,41600.0
2013-08-22 12:10:00,27.66,27.72,27.66,27.67,11000.0,26.9461,27.0046,26.9461,26.9559,11000.0
2013-08-22 12:20:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 12:30:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 12:40:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 12:50:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:00:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:10:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:20:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:30:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:40:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 13:50:00,27.67,27.67,27.67,27.67,0.0,26.9559,26.9559,26.9559,26.9559,0.0
2013-08-22 14:00:00,27.71,27.71,27.71,27.71,200.0,26.9949,26.9949,26.9949,26.9949,200.0
2013-08-22 14:10:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 14:20:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 14:30:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 14:40:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 14:50:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 15:00:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 15:10:00,27.71,27.71,27.71,27.71,0.0,26.9949,26.9949,26.9949,26.9949,0.0
2013-08-22 15:20:00,27.57,27.73,27.57,27.7,87500.0,26.8585,27.0143,26.8585,26.9851,87500.0
2013-08-22 15:30:00,27.7,27.91,27.68,27.89,274400.0,26.9851,27.1897,26.9656,27.1702,274400.0
2013-08-22 15:40:00,27.89,27.94,27.88,27.89,270500.0,27.1702,27.2189,27.1605,27.1702,270500.0
2013-08-22 15:50:00,27.89,27.89,27.77,27.78,271200.0,27.1702,27.1702,27.0533,27.063,271200.0
2013-08-23 09:30:00,27.97,28.13,27.83,28.09,292000.0,27.2481,27.404,27.1118,27.365,292000.0
2013-08-23 09:40:00,28.09,28.13,28.03,28.06,131700.0,27.365,27.404,27.3066,27.3358,131700.0
2013-08-23 09:50:00,28.06,28.1,27.96,28.0,179800.0,27.3358,27.3748,27.2384,27.2774,179800.0
2013-08-23 10:00:00,28.0,28.04,27.94,28.0,218100.0,27.2774,27.3163,27.2189,27.2774,218100.0
2013-08-23 10:10:00,28.0,28.07,27.99,28.05,105000.0,27.2774,27.3456,27.2676,27.3261,105000.0
2013-08-23 10:20:00,28.04,28.09,27.99,27.99,204200.0,27.3163,27.365,27.2676,27.2676,204200.0
2013-08-23 10:30:00,27.99,28.02,27.95,28.01,86500.0,27.2676,27.2969,27.2287,27.2871,86500.0
2013-08-23 10:40:00,28.02,28.02,27.95,28.0,64600.0,27.2969,27.2969,27.2287,27.2774,64600.0
2013-08-23 10:50:00,28.0,28.07,27.98,28.07,105300.0,27.2774,27.3456,27.2579,27.3456,105300.0
2013-08-23 11:00:00,28.06,28.08,28.04,28.05,81000.0,27.3358,27.3553,27.3163,27.3261,81000.0
2013-08-23 11:10:00,28.05,28.13,28.04,28.07,134300.0,27.3261,27.404,27.3163,27.3456,134300.0
2013-08-23 11:20:00,28.08,28.08,28.0,28.08,69500.0,27.3553,27.3553,27.2774,27.3553,69500.0
2013-08-23 11:30:00,28.07,28.11,28.06,28.08,47900.0,27.3456,27.3845,27.3358,27.3553,47900.0
2013-08-23 11:40:00,28.07,28.11,28.04,28.06,81500.0,27.3456,27.3845,27.3163,27.3358,81500.0
2013-08-23 11:50:00,28.06,28.09,28.06,28.07,55300.0,27.3358,27.365,27.3358,27.3456,55300.0
2013-08-23 12:00:00,28.07,28.09,28.03,28.04,57400.0,27.3456,27.365,27.3066,27.3163,57400.0
2013-08-23 12:10:00,28.04,28.04,28.0,28.0,119500.0,27.3163,27.3163,27.2774,27.2774,119500.0
2013-08-23 12:20:00,28.0,28.02,27.99,28.0,56900.0,27.2774,27.2969,27.2676,27.2774,56900.0
2013-08-23 12:30:00,28.0,28.05,28.0,28.02,52200.0,27.2774,27.3261,27.2774,27.2969,52200.0
2013-08-23 12:40:00,28.03,28.07,28.02,28.03,72400.0,27.3066,27.3456,27.2969,27.3066,72400.0
2013-08-23 12:50:00,28.03,28.05,28.01,28.03,48600.0,27.3066,27.3261,27.2871,27.3066,48600.0
2013-08-23 13:00:00,28.03,28.05,28.0,28.03,134600.0,27.3066,27.3261,27.2774,27.3066,134600.0
2013-08-23 13:10:00,28.03,28.03,27.97,28.0,110600.0,27.3066,27.3066,27.2481,27.2774,110600.0
2013-08-23 13:20:00,28.0,28.02,27.97,28.01,43800.0,27.2774,27.2969,27.2481,27.2871,43800.0
2013-08-23 13:30:00,28.01,28.02,27.98,27.98,42600.0,27.2871,27.2969,27.2579,27.2579,42600.0
2013-08-23 13:40:00,27.98,28.02,27.96,27.97,45400.0,27.2579,27.2969,27.2384,27.2481,45400.0
2013-08-23 13:50:00,27.97,28.01,27.95,27.99,57900.0,27.2481,27.2871,27.2287,27.2676,57900.0
2013-08-23 14:00:00,27.98,27.99,27.91,27.97,67500.0,27.2579,27.2676,27.1897,27.2481,67500.0
2013-08-23 14:10:00,27.97,27.98,27.94,27.97,39700.0,27.2481,27.2579,27.2189,27.2481,39700.0
2013-08-23 14:20:00,27.96,27.99,27.94,27.98,52200.0,27.2384,27.2676,27.2189,27.2579,52200.0
2013-08-23 14:30:00,27.98,28.0,27.95,28.0,51300.0,27.2579,27.2774,27.2287,27.2774,51300.0
2013-08-23 14:40:00,28.0,28.0,27.95,27.97,56400.0,27.2774,27.2774,27.2287,27.2481,56400.0
2013-08-23 14:50:00,27.97,27.98,27.95,27.96,39100.0,27.2481,27.2579,27.2287,27.2384,39100.0
2013-08-23 15:00:00,27.95,27.98,27.94,27.96,47900.0,27.2287,27.2579,27.2189,27.2384,47900.0
2013-08-23 15:10:00,27.96,27.98,27.93,27.98,60300.0,27.2384,27.2579,27.2092,27.2579,60300.0
2013-08-23 15:20:00,27.98,28.01,27.97,27.99,54500.0,27.2579,27.2871,27.2481,27.2676,54500.0
2013-08-23 15:30:00,28.0,28.01,27.94,27.97,104500.0,27.2774,27.2871,27.2189,27.2481,104500.0
2013-08-23 15:40:00,27.97,28.03,27.95,28.0,125800.0,27.2481,27.3066,27.2287,27.2774,125800.0
2013-08-23 15:50:00,28.0,28.01,27.96,27.96,203000.0,27.2774,27.2871,27.2384,27.2384,203000.0
2013-08-26 09:30:00,28.07,28.11,27.83,27.92,147000.0,27.3456,27.3845,27.1118,27.1994,147000.0
2013-08-26 09:40:00,27.92,27.93,27.74,27.75,68100.0,27.1994,27.2092,27.0241,27.0338,68100.0
2013-08-26 09:50:00,27.75,27.77,27.62,27.62,66500.0,27.0338,27.0533,26.9072,26.9072,66500.0
2013-08-26 10:00:00,27.63,27.75,27.63,27.69,49800.0,26.9169,27.0338,26.9169,26.9754,49800.0
2013-08-26 10:10:00,27.7,27.86,27.69,27.83,83300.0,26.9851,27.141,26.9754,27.1118,83300.0
2013-08-26 10:20:00,27.83,27.83,27.73,27.75,56100.0,27.1118,27.1118,27.0143,27.0338,56100.0
2013-08-26 10:30:00,27.74,27.83,27.72,27.83,48700.0,27.0241,27.1118,27.0046,27.1118,48700.0
2013-08-26 10:40:00,27.83,27.87,27.83,27.87,26700.0,27.1118,27.1507,27.1118,27.1507,26700.0
2013-08-26 10:50:00,27.86,27.93,27.82,27.93,27200.0,27.141,27.2092,27.102,27.2092,27200.0
2013-08-26 11:00:00,27.93,27.97,27.89,27.97,48400.0,27.2092,27.2481,27.1702,27.2481,48400.0
2013-08-26 11:10:00,27.97,28.05,27.95,27.96,61300.0,27.2481,27.3261,27.2287,27.2384,61300.0
2013-08-26 11:20:00,27.97,28.0,27.95,27.97,31600.0,27.2481,27.2774,27.2287,27.2481,31600.0
2013-08-26 11:30:00,27.97,28.02,27.96,27.99,54900.0,27.2481,27.2969,27.2384,27.2676,54900.0
2013-08-26 11:40:00,27.98,28.01,27.95,28.01,25400.0,27.2579,27.2871,27.2287,27.2871,25400.0
2013-08-26 11:50:00,28.01,28.02,27.97,28.01,46500.0,27.2871,27.2969,27.2481,27.2871,46500.0
2013-08-26 12:00:00,28.02,28.04,27.99,28.0,89000.0,27.2969,27.3163,27.2676,27.2774,89000.0
2013-08-26 12:10:00,28.0,28.04,27.99,28.02,43100.0,27.2774,27.3163,27.2676,27.2969,43100.0
2013-08-26 12:20:00,28.02,28.02,27.99,28.02,37000.0,27.2969,27.2969,27.2676,27.2969,37000.0
2013-08-26 12:30:00,28.02,28.02,27.99,28.01,36200.0,27.2969,27.2969,27.2676,27.2871,36200.0
2013-08-26 12:40:00,28.01,28.02,28.0,28.01,18100.0,27.2871,27.2969,27.2774,27.2871,18100.0
2013-08-26 12:50:00,28.01,28.03,28.01,28.01,60100.0,27.2871,27.3066,27.2871,27.2871,60100.0
2013-08-26 13:00:00,28.02,28.03,28.01,28.02,35400.0,27.2969,27.3066,27.2871,27.2969,35400.0
2013-08-26 13:10:00,28.02,28.08,28.01,28.06,69600.0,27.2969,27.3553,27.2871,27.3358,69600.0
2013-08-26 13:20:00,28.07,28.11,28.05,28.08,40800.0,27.3456,27.3845,27.3261,27.3553,40800.0
2013-08-26 13:30:00,28.09,28.1,28.05,28.09,33100.0,27.365,27.3748,27.3261,27.365,33100.0
2013-08-26 13:40:00,28.09,28.1,28.05,28.06,22400.0,27.365,27.3748,27.3261,27.3358,22400.0
2013-08-26 13:50:00,28.06,28.09,28.04,28.06,30000.0,27.3358,27.365,27.3163,27.3358,30000.0
2013-08-26 14:00:00,28.05,28.08,28.04,28.05,35800.0,27.3261,27.3553,27.3163,27.3261,35800.0
2013-08-26 14:10:00,28.05,28.08,28.04,28.05,36300.0,27.3261,27.3553,27.3163,27.3261,36300.0
2013-08-26 14:20:00,28.05,28.08,28.05,28.06,23700.0,27.3261,27.3553,27.3261,27.3358,23700.0
2013-08-26 14:30:00,28.06,28.08,28.04,28.05,41100.0,27.3358,27.3553,27.3163,27.3261,41100.0
2013-08-26 14:40:00,28.05,28.07,28.05,28.05,52100.0,27.3261,27.3456,27.3261,27.3261,52100.0
2013-08-26 14:50:00,28.05,28.08,28.05,28.07,49300.0,27.3261,27.3553,27.3261,27.3456,49300.0
2013-08-26 15:00:00,28.07,28.1,28.07,28.09,53600.0,27.3456,27.3748,27.3456,27.365,53600.0
2013-08-26 15:10:00,28.1,28.1,27.99,28.01,244000.0,27.3748,27.3748,27.2676,27.2871,244000.0
2013-08-26 15:20:00,28.01,28.01,27.87,27.93,216200.0,27.2871,27.2871,27.1507,27.2092,216200.0
2013-08-26 15:30:00,27.94,27.99,27.92,27.94,79900.0,27.2189,27.2676,27.1994,27.2189,79900.0
2013-08-26 15:40:00,27.93,27.99,27.92,27.94,102200.0,27.2092,27.2676,27.1994,27.2189,102200.0
2013-08-26 15:50:00,27.93,27.94,27.83,27.85,227000.0,27.2092,27.2189,27.1118,27.1312,227000.0
2013-08-27 09:30:00,27.49,27.77,27.31,27.44,154700.0,26.7805,27.0533,26.6052,26.7318,154700.0
2013-08-27 09:40:00,27.49,27.63,27.43,27.45,219000.0,26.7805,26.9169,26.7221,26.7416,219000.0
2013-08-27 09:50:00,27.45,27.48,27.26,27.27,180100.0,26.7416,26.7708,26.5565,26.5662,180100.0
2013-08-27 10:00:00,27.27,27.38,27.26,27.31,176200.0,26.5662,26.6734,26.5565,26.6052,176200.0
2013-08-27 10:10:00,27.31,27.33,27.12,27.12,139500.0,26.6052,26.6247,26.4201,26.4201,139500.0
2013-08-27 10:20:00,27.11,27.11,26.99,26.99,182000.0,26.4103,26.4103,26.2934,26.2934,182000.0
2013-08-27 10:30:00,27.0,27.2,26.99,27.2,142600.0,26.3032,26.498,26.2934,26.498,142600.0
2013-08-27 10:40:00,27.2,27.32,27.19,27.2,112800.0,26.498,26.6149,26.4883,26.498,112800.0
2013-08-27 10:50:00,27.2,27.27,27.17,27.21,127200.0,26.498,26.5662,26.4688,26.5078,127200.0
2013-08-27 11:00:00,27.21,27.26,27.2,27.23,52600.0,26.5078,26.5565,26.498,26.5272,52600.0
2013-08-27 11:10:00,27.24,27.3,27.22,27.3,57400.0,26.537,26.5954,26.5175,26.5954,57400.0
2013-08-27 11:20:00,27.3,27.32,27.26,27.31,52900.0,26.5954,26.6149,26.5565,26.6052,52900.0
2013-08-27 11:30:00,27.31,27.33,27.21,27.23,58500.0,26.6052,26.6247,26.5078,26.5272,58500.0
2013-08-27 11:40:00,27.22,27.23,27.08,27.08,72300.0,26.5175,26.5272,26.3811,26.3811,72300.0
2013-08-27 11:50:00,27.08,27.2,27.07,27.19,47100.0,26.3811,26.498,26.3714,26.4883,47100.0
2013-08-27 12:00:00,27.19,27.19,27.1,27.13,59300.0,26.4883,26.4883,26.4006,26.4298,59300.0
2013-08-27 12:10:00,27.12,27.15,27.0,27.03,85100.0,26.4201,26.4493,26.3032,26.3324,85100.0
2013-08-27 12:20:00,27.03,27.07,27.02,27.02,24000.0,26.3324,26.3714,26.3227,26.3227,24000.0
2013-08-27 12:30:00,27.02,27.08,26.98,27.07,65400.0,26.3227,26.3811,26.2837,26.3714,65400.0
2013-08-27 12:40:00,27.07,27.07,26.96,26.99,75700.0,26.3714,26.3714,26.2642,26.2934,75700.0
2013-08-27 12:50:00,27.0,27.04,26.97,26.98,55600.0,26.3032,26.3421,26.2739,26.2837,55600.0
2013-08-27 13:00:00,26.98,27.07,26.97,27.07,39700.0,26.2837,26.3714,26.2739,26.3714,39700.0
2013-08-27 13:10:00,27.06,27.07,27.03,27.05,196500.0,26.3616,26.3714,26.3324,26.3519,196500.0
2013-08-27 13:20:00,27.05,27.08,27.03,27.07,87800.0,26.3519,26.3811,26.3324,26.3714,87800.0
2013-08-27 13:30:00,27.07,27.08,27.04,27.04,27600.0,26.3714,26.3811,26.3421,26.3421,27600.0
2013-08-27 13:40:00,27.04,27.07,27.01,27.03,46900.0,26.3421,26.3714,26.3129,26.3324,46900.0
2013-08-27 13:50:00,27.04,27.05,27.0,27.01,39100.0,26.3421,26.3519,26.3032,26.3129,39100.0
2013-08-27 14:00:00,27.01,27.02,26.96,26.98,96800.0,26.3129,26.3227,26.2642,26.2837,96800.0
2013-08-27 14:10:00,26.98,27.02,26.98,27.0,121000.0,26.2837,26.3227,26.2837,26.3032,121000.0
2013-08-27 14:20:00,27.0,27.01,26.97,27.0,94400.0,26.3032,26.3129,26.2739,26.3032,94400.0
2013-08-27 14:30:00,27.0,27.02,26.97,27.02,180000.0,26.3032,26.3227,26.2739,26.3227,180000.0
2013-08-27 14:40:00,27.02,27.11,27.0,27.1,97300.0,26.3227,26.4103,26.3032,26.4006,97300.0
2013-08-27 14:50:00,27.1,27.16,27.07,27.16,50800.0,26.4006,26.459,26.3714,26.459,50800.0
2013-08-27 15:00:00,27.16,27.25,27.15,27.19,56100.0,26.459,26.5467,26.4493,26.4883,56100.0
2013-08-27 15:10:00,27.18,27.19,27.05,27.07,70700.0,26.4785,26.4883,26.3519,26.3714,70700.0
2013-08-27 15:20:00,27.06,27.12,27.0,27.03,86500.0,26.3616,26.4201,26.3032,26.3324,86500.0
2013-08-27 15:30:00,27.04,27.05,27.0,27.0,190300.0,26.3421,26.3519,26.3032,26.3032,190300.0
2013-08-27 15:40:00,27.0,27.06,26.99,27.04,135300.0,26.3032,26.3616,26.2934,26.3421,135300.0
2013-08-27 15:50:00,27.04,27.04,26.99,27.0,298000.0,26.3421,26.3421,26.2934,26.3032,298000.0
2013-08-28 09:30:00,26.86,26.93,26.66,26.93,198500.0,26.1668,26.235,25.9719,26.235,198500.0
2013-08-28 09:40:00,26.93,26.99,26.78,26.9,80600.0,26.235,26.2934,26.0889,26.2058,80600.0
2013-08-28 09:50:00,26.9,27.03,26.87,27.03,72100.0,26.2058,26.3324,26.1765,26.3324,72100.0
2013-08-28 10:00:00,27.02,27.1,27.02,27.06,77200.0,26.3227,26.4006,26.3227,26.3616,77200.0
2013-08-28 10:10:00,27.06,27.1,27.03,27.09,83700.0,26.3616,26.4006,26.3324,26.3909,83700.0
2013-08-28 10:20:00,27.08,27.11,27.0,27.04,56500.0,26.3811,26.4103,26.3032,26.3421,56500.0
2013-08-28 10:30:00,27.03,27.1,27.02,27.1,54100.0,26.3324,26.4006,26.3227,26.4006,54100.0
2013-08-28 10:40:00,27.11,27.13,27.06,27.11,33500.0,26.4103,26.4298,26.3616,26.4103,33500.0
2013-08-28 10:50:00,27.11,27.12,27.07,27.07,24000.0,26.4103,26.4201,26.3714,26.3714,24000.0
2013-08-28 11:00:00,27.08,27.09,27.0,27.03,73300.0,26.3811,26.3909,26.3032,26.3324,73300.0
2013-08-28 11:10:00,27.03,27.05,27.0,27.0,27900.0,26.3324,26.3519,26.3032,26.3032,27900.0
2013-08-28 11:20:00,27.01,27.03,26.97,26.98,43300.0,26.3129,26.3324,26.2739,26.2837,43300.0
2013-08-28 11:30:00,26.98,26.99,26.96,26.97,25000.0,26.2837,26.2934,26.2642,26.2739,25000.0
2013-08-28 11:40:00,26.97,27.0,26.95,26.98,40900.0,26.2739,26.3032,26.2545,26.2837,40900.0
2013-08-28 11:50:00,26.98,27.04,26.97,27.03,26900.0,26.2837,26.3421,26.2739,26.3324,26900.0
2013-08-28 12:00:00,27.03,27.04,27.01,27.03,19700.0,26.3324,26.3421,26.3129,26.3324,19700.0
2013-08-28 12:10:00,27.02,27.08,27.01,27.04,22600.0,26.3227,26.3811,26.3129,26.3421,22600.0
2013-08-28 12:20:00,27.05,27.12,27.03,27.11,25600.0,26.3519,26.4201,26.3324,26.4103,25600.0
2013-08-28 12:30:00,27.11,27.15,27.09,27.13,34100.0,26.4103,26.4493,26.3909,26.4298,34100.0
2013-08-28 12:40:00,27.14,27.14,27.08,27.13,24600.0,26.4396,26.4396,26.3811,26.4298,24600.0
2013-08-28 12:50:00,27.13,27.15,27.13,27.14,44300.0,26.4298,26.4493,26.4298,26.4396,44300.0
2013-08-28 13:00:00,27.14,27.18,27.14,27.17,45900.0,26.4396,26.4785,26.4396,26.4688,45900.0
2013-08-28 13:10:00,27.17,27.19,27.15,27.19,25400.0,26.4688,26.4883,26.4493,26.4883,25400.0
2013-08-28 13:20:00,27.18,27.21,27.17,27.2,18700.0,26.4785,26.5078,26.4688,26.498,18700.0
2013-08-28 13:30:00,27.2,27.22,27.17,27.22,27300.0,26.498,26.5175,26.4688,26.5175,27300.0
2013-08-28 13:40:00,27.21,27.25,27.21,27.23,33200.0,26.5078,26.5467,26.5078,26.5272,33200.0
2013-08-28 13:50:00,27.22,27.24,27.19,27.24,24300.0,26.5175,26.537,26.4883,26.537,24300.0
2013-08-28 14:00:00,27.24,27.24,27.19,27.2,57100.0,26.537,26.537,26.4883,26.498,57100.0
2013-08-28 14:10:00,27.19,27.19,27.13,27.13,35000.0,26.4883,26.4883,26.4298,26.4298,35000.0
2013-08-28 14:20:00,27.13,27.16,27.12,27.13,26600.0,26.4298,26.459,26.4201,26.4298,26600.0
2013-08-28 14:30:00,27.13,27.13,27.01,27.01,59200.0,26.4298,26.4298,26.3129,26.3129,59200.0
2013-08-28 14:40:00,27.02,27.05,27.01,27.05,60700.0,26.3227,26.3519,26.3129,26.3519,60700.0
2013-08-28 14:50:00,27.05,27.06,27.03,27.05,25000.0,26.3519,26.3616,26.3324,26.3519,25000.0
2013-08-28 15:00:00,27.04,27.12,27.04,27.12,37700.0,26.3421,26.4201,26.3421,26.4201,37700.0
2013-08-28 15:10:00,27.13,27.16,27.12,27.16,38400.0,26.4298,26.459,26.4201,26.459,38400.0
2013-08-28 15:20:00,27.15,27.2,27.15,27.17,58700.0,26.4493,26.498,26.4493,26.4688,58700.0
2013-08-28 15:30:00,27.18,27.22,27.18,27.19,49000.0,26.4785,26.5175,26.4785,26.4883,49000.0
2013-08-28 15:40:00,27.19,27.23,27.18,27.18,78300.0,26.4883,26.5272,26.4785,26.4785,78300.0
2013-08-28 15:50:00,27.18,27.19,27.12,27.14,175000.0,26.4785,26.4883,26.4201,26.4396,175000.0
2013-08-29 09:30:00,27.13,27.31,27.04,27.25,59100.0,26.4298,26.6052,26.3421,26.5467,59100.0
2013-08-29 09:40:00,27.25,27.55,27.24,27.5,86700.0,26.5467,26.839,26.537,26.7903,86700.0
2013-08-29 09:50:00,27.49,27.66,27.45,27.47,48400.0,26.7805,26.9461,26.7416,26.761,48400.0
2013-08-29 10:00:00,27.48,27.59,27.48,27.59,34600.0,26.7708,26.8779,26.7708,26.8779,34600.0
2013-08-29 10:10:00,27.6,27.67,27.54,27.54,36300.0,26.8877,26.9559,26.8292,26.8292,36300.0
2013-08-29 10:20:00,27.53,27.62,27.53,27.55,36400.0,26.8195,26.9072,26.8195,26.839,36400.0
2013-08-29 10:30:00,27.54,27.67,27.5,27.67,64500.0,26.8292,26.9559,26.7903,26.9559,64500.0
2013-08-29 10:40:00,27.67,27.7,27.56,27.56,77800.0,26.9559,26.9851,26.8487,26.8487,77800.0
2013-08-29 10:50:00,27.56,27.63,27.53,27.53,72500.0,26.8487,26.9169,26.8195,26.8195,72500.0
2013-08-29 11:00:00,27.54,27.59,27.53,27.54,158300.0,26.8292,26.8779,26.8195,26.8292,158300.0
2013-08-29 11:10:00,27.55,27.55,27.49,27.51,82800.0,26.839,26.839,26.7805,26.8,82800.0
2013-08-29 11:20:00,27.51,27.55,27.51,27.53,56700.0,26.8,26.839,26.8,26.8195,56700.0
2013-08-29 11:30:00,27.54,27.55,27.48,27.5,38700.0,26.8292,26.839,26.7708,26.7903,38700.0
2013-08-29 11:40:00,27.5,27.51,27.44,27.45,37600.0,26.7903,26.8,26.7318,26.7416,37600.0
2013-08-29 11:50:00,27.45,27.47,27.38,27.47,35100.0,26.7416,26.761,26.6734,26.761,35100.0
2013-08-29 12:00:00,27.47,27.52,27.44,27.46,18200.0,26.761,26.8098,26.7318,26.7513,18200.0
2013-08-29 12:10:00,27.45,27.51,27.43,27.5,30900.0,26.7416,26.8,26.7221,26.7903,30900.0
2013-08-29 12:20:00,27.5,27.55,27.48,27.51,95100.0,26.7903,26.839,26.7708,26.8,95100.0
2013-08-29 12:30:00,27.52,27.52,27.49,27.5,47100.0,26.8098,26.8098,26.7805,26.7903,47100.0
2013-08-29 12:40:00,27.5,27.51,27.48,27.5,26600.0,26.7903,26.8,26.7708,26.7903,26600.0
2013-08-29 12:50:00,27.5,27.5,27.48,27.5,16500.0,26.7903,26.7903,26.7708,26.7903,16500.0
2013-08-29 13:00:00,27.5,27.56,27.5,27.53,27400.0,26.7903,26.8487,26.7903,26.8195,27400.0
2013-08-29 13:10:00,27.53,27.53,27.48,27.5,41900.0,26.8195,26.8195,26.7708,26.7903,41900.0
2013-08-29 13:20:00,27.5,27.51,27.46,27.49,102400.0,26.7903,26.8,26.7513,26.7805,102400.0
2013-08-29 13:30:00,27.49,27.49,27.45,27.46,33500.0,26.7805,26.7805,26.7416,26.7513,33500.0
2013-08-29 13:40:00,27.46,27.48,27.44,27.45,18800.0,26.7513,26.7708,26.7318,26.7416,18800.0
2013-08-29 13:50:00,27.44,27.45,27.4,27.43,45500.0,26.7318,26.7416,26.6929,26.7221,45500.0
2013-08-29 14:00:00,27.42,27.49,27.41,27.48,26200.0,26.7123,26.7805,26.7026,26.7708,26200.0
2013-08-29 14:10:00,27.48,27.52,27.47,27.49,108700.0,26.7708,26.8098,26.761,26.7805,108700.0
2013-08-29 14:20:00,27.5,27.57,27.5,27.51,34000.0,26.7903,26.8585,26.7903,26.8,34000.0
2013-08-29 14:30:00,27.51,27.58,27.5,27.57,27200.0,26.8,26.8682,26.7903,26.8585,27200.0
2013-08-29 14:40:00,27.57,27.59,27.56,27.57,27200.0,26.8585,26.8779,26.8487,26.8585,27200.0
2013-08-29 14:50:00,27.56,27.57,27.5,27.51,32900.0,26.8487,26.8585,26.7903,26.8,32900.0
2013-08-29 15:00:00,27.51,27.53,27.48,27.52,48900.0,26.8,26.8195,26.7708,26.8098,48900.0
2013-08-29 15:10:00,27.52,27.53,27.49,27.5,36300.0,26.8098,26.8195,26.7805,26.7903,36300.0
2013-08-29 15:20:00,27.5,27.54,27.49,27.52,84600.0,26.7903,26.8292,26.7805,26.8098,84600.0
2013-08-29 15:30:00,27.51,27.52,27.46,27.48,107400.0,26.8,26.8098,26.7513,26.7708,107400.0
2013-08-29 15:40:00,27.47,27.54,27.46,27.54,57400.0,26.761,26.8292,26.7513,26.8292,57400.0
2013-08-29 15:50:00,27.54,27.59,27.54,27.56,136200.0,26.8292,26.8779,26.8292,26.8487,136200.0
2013-08-30 09:30:00,26.98,27.14,26.95,27.05,421000.0,26.2837,26.4396,26.2545,26.3519,421000.0
2013-08-30 09:40:00,27.06,27.2,27.01,27.12,70200.0,26.3616,26.498,26.3129,26.4201,70200.0
2013-08-30 09:50:00,27.12,27.19,27.08,27.16,46500.0,26.4201,26.4883,26.3811,26.459,46500.0
2013-08-30 10:00:00,27.16,27.16,27.01,27.08,64200.0,26.459,26.459,26.3129,26.3811,64200.0
2013-08-30 10:10:00,27.07,27.07,27.01,27.06,33200.0,26.3714,26.3714,26.3129,26.3616,33200.0
2013-08-30 10:20:00,27.06,27.06,26.94,26.94,62700.0,26.3616,26.3616,26.2447,26.2447,62700.0
2013-08-30 10:30:00,26.94,27.0,26.9,26.92,62800.0,26.2447,26.3032,26.2058,26.2252,62800.0
2013-08-30 10:40:00,26.93,26.93,26.76,26.87,107300.0,26.235,26.235,26.0694,26.1765,107300.0
2013-08-30 10:50:00,26.86,26.92,26.78,26.87,59000.0,26.1668,26.2252,26.0889,26.1765,59000.0
2013-08-30 11:00:00,26.87,26.93,26.84,26.87,48100.0,26.1765,26.235,26.1473,26.1765,48100.0
2013-08-30 11:10:00,26.87,26.92,26.82,26.82,41700.0,26.1765,26.2252,26.1278,26.1278,41700.0
2013-08-30 11:20:00,26.81,26.86,26.78,26.83,30700.0,26.1181,26.1668,26.0889,26.1376,30700.0
2013-08-30 11:30:00,26.82,26.88,26.74,26.74,70400.0,26.1278,26.1863,26.0499,26.0499,70400.0
2013-08-30 11:40:00,26.74,26.82,26.72,26.8,37500.0,26.0499,26.1278,26.0304,26.1083,37500.0
2013-08-30 11:50:00,26.81,26.88,26.78,26.82,63000.0,26.1181,26.1863,26.0889,26.1278,63000.0
2013-08-30 12:00:00,26.81,26.85,26.77,26.81,40900.0,26.1181,26.157,26.0791,26.1181,40900.0
2013-08-30 12:10:00,26.82,26.89,26.79,26.87,52000.0,26.1278,26.196,26.0986,26.1765,52000.0
2013-08-30 12:20:00,26.87,26.88,26.79,26.83,43900.0,26.1765,26.1863,26.0986,26.1376,43900.0
2013-08-30 12:30:00,26.83,26.85,26.79,26.8,26200.0,26.1376,26.157,26.0986,26.1083,26200.0
2013-08-30 12:40:00,26.8,26.87,26.8,26.87,31600.0,26.1083,26.1765,26.1083,26.1765,31600.0
2013-08-30 12:50:00,26.86,26.89,26.85,26.88,23800.0,26.1668,26.196,26.157,26.1863,23800.0
2013-08-30 13:00:00,26.88,26.9,26.75,26.76,46500.0,26.1863,26.2058,26.0596,26.0694,46500.0
2013-08-30 13:10:00,26.76,26.95,26.76,26.91,59200.0,26.0694,26.2545,26.0694,26.2155,59200.0
2013-08-30 13:20:00,26.92,26.93,26.84,26.88,20900.0,26.2252,26.235,26.1473,26.1863,20900.0
2013-08-30 13:30:00,26.88,26.89,26.82,26.82,29000.0,26.1863,26.196,26.1278,26.1278,29000.0
2013-08-30 13:40:00,26.83,26.88,26.79,26.85,26400.0,26.1376,26.1863,26.0986,26.157,26400.0
2013-08-30 13:50:00,26.85,26.87,26.77,26.78,33800.0,26.157,26.1765,26.0791,26.0889,33800.0
2013-08-30 14:00:00,26.77,26.85,26.76,26.81,32600.0,26.0791,26.157,26.0694,26.1181,32600.0
2013-08-30 14:10:00,26.82,26.82,26.75,26.77,25100.0,26.1278,26.1278,26.0596,26.0791,25100.0
2013-08-30 14:20:00,26.78,26.78,26.71,26.73,51900.0,26.0889,26.0889,26.0207,26.0401,51900.0
2013-08-30 14:30:00,26.72,26.79,26.7,26.75,34600.0,26.0304,26.0986,26.0109,26.0596,34600.0
2013-08-30 14:40:00,26.76,26.8,26.74,26.77,24000.0,26.0694,26.1083,26.0499,26.0791,24000.0
2013-08-30 14:50:00,26.78,26.83,26.78,26.8,41500.0,26.0889,26.1376,26.0889,26.1083,41500.0
2013-08-30 15:00:00,26.81,26.85,26.8,26.81,50600.0,26.1181,26.157,26.1083,26.1181,50600.0
2013-08-30 15:10:00,26.81,26.87,26.8,26.85,58300.0,26.1181,26.1765,26.1083,26.157,58300.0
2013-08-30 15:20:00,26.86,26.86,26.79,26.79,61500.0,26.1668,26.1668,26.0986,26.0986,61500.0
2013-08-30 15:30:00,26.78,26.78,26.73,26.74,60900.0,26.0889,26.0889,26.0401,26.0499,60900.0
2013-08-30 15:40:00,26.75,26.75,26.64,26.65,140000.0,26.0596,26.0596,25.9525,25.9622,140000.0
2013-08-30 15:50:00,26.66,26.66,26.56,26.64,297200.0,25.9719,25.9719,25.8745,25.9525,297200.0
2013-09-03 09:30:00,27.02,27.42,27.02,27.35,166700.0,26.3227,26.7123,26.3227,26.6441,166700.0
2013-09-03 09:40:00,27.35,27.39,27.3,27.32,132000.0,26.6441,26.6831,26.5954,26.6149,132000.0
2013-09-03 09:50:00,27.33,27.47,27.32,27.46,102800.0,26.6247,26.761,26.6149,26.7513,102800.0
2013-09-03 10:00:00,27.46,27.59,27.42,27.58,168400.0,26.7513,26.8779,26.7123,26.8682,168400.0
2013-09-03 10:10:00,27.59,27.62,27.51,27.52,133500.0,26.8779,26.9072,26.8,26.8098,133500.0
2013-09-03 10:20:00,27.52,27.64,27.51,27.62,67900.0,26.8098,26.9267,26.8,26.9072,67900.0
2013-09-03 10:30:00,27.62,27.63,27.57,27.6,39200.0,26.9072,26.9169,26.8585,26.8877,39200.0
2013-09-03 10:40:00,27.6,27.61,27.46,27.52,80500.0,26.8877,26.8974,26.7513,26.8098,80500.0
2013-09-03 10:50:00,27.51,27.54,27.46,27.51,51500.0,26.8,26.8292,26.7513,26.8,51500.0
2013-09-03 11:00:00,27.51,27.54,27.5,27.54,45900.0,26.8,26.8292,26.7903,26.8292,45900.0
2013-09-03 11:10:00,27.54,27.57,27.45,27.46,54400.0,26.8292,26.8585,26.7416,26.7513,54400.0
2013-09-03 11:20:00,27.45,27.47,27.31,27.32,46200.0,26.7416,26.761,26.6052,26.6149,46200.0
2013-09-03 11:30:00,27.32,27.39,27.3,27.34,49000.0,26.6149,26.6831,26.5954,26.6344,49000.0
2013-09-03 11:40:00,27.33,27.36,27.19,27.28,64600.0,26.6247,26.6539,26.4883,26.5759,64600.0
2013-09-03 11:50:00,27.29,27.33,27.25,27.26,38100.0,26.5857,26.6247,26.5467,26.5565,38100.0
2013-09-03 12:00:00,27.27,27.36,27.23,27.35,31800.0,26.5662,26.6539,26.5272,26.6441,31800.0
2013-09-03 12:10:00,27.35,27.4,27.35,27.37,42800.0,26.6441,26.6929,26.6441,26.6636,42800.0
2013-09-03 12:20:00,27.36,27.37,27.29,27.31,43300.0,26.6539,26.6636,26.5857,26.6052,43300.0
2013-09-03 12:30:00,27.32,27.33,27.23,27.28,25300.0,26.6149,26.6247,26.5272,26.5759,25300.0
2013-09-03 12:40:00,27.28,27.29,27.23,27.24,35800.0,26.5759,26.5857,26.5272,26.537,35800.0
2013-09-03 12:50:00,27.23,27.28,27.22,27.23,54600.0,26.5272,26.5759,26.5175,26.5272,54600.0
2013-09-03 13:00:00,27.24,27.24,27.14,27.22,39900.0,26.537,26.537,26.4396,26.5175,39900.0
2013-09-03 13:10:00,27.22,27.26,27.22,27.24,93700.0,26.5175,26.5565,26.5175,26.537,93700.0
2013-09-03 13:20:00,27.24,27.31,27.23,27.31,63200.0,26.537,26.6052,26.5272,26.6052,63200.0
2013-09-03 13:30:00,27.3,27.33,27.26,27.26,41500.0,26.5954,26.6247,26.5565,26.5565,41500.0
2013-09-03 13:40:00,27.26,27.3,27.23,27.24,40000.0,26.5565,26.5954,26.5272,26.537,40000.0
2013-09-03 13:50:00,27.23,27.24,27.17,27.18,86600.0,26.5272,26.537,26.4688,26.4785,86600.0
2013-09-03 14:00:00,27.19,27.22,27.17,27.22,48500.0,26.4883,26.5175,26.4688,26.5175,48500.0
2013-09-03 14:10:00,27.21,27.29,27.21,27.29,50800.0,26.5078,26.5857,26.5078,26.5857,50800.0
2013-09-03 14:20:00,27.29,27.29,27.16,27.22,62700.0,26.5857,26.5857,26.459,26.5175,62700.0
2013-09-03 14:30:00,27.21,27.22,27.17,27.21,70300.0,26.5078,26.5175,26.4688,26.5078,70300.0
2013-09-03 14:40:00,27.2,27.21,27.16,27.19,41400.0,26.498,26.5078,26.459,26.4883,41400.0
2013-09-03 14:50:00,27.18,27.27,27.15,27.27,45100.0,26.4785,26.5662,26.4493,26.5662,45100.0
2013-09-03 15:00:00,27.28,27.38,27.26,27.36,58300.0,26.5759,26.6734,26.5565,26.6539,58300.0
2013-09-03 15:10:00,27.36,27.4,27.35,27.35,40700.0,26.6539,26.6929,26.6441,26.6441,40700.0
2013-09-03 15:20:00,27.35,27.35,27.31,27.33,46300.0,26.6441,26.6441,26.6052,26.6247,46300.0
2013-09-03 15:30:00,27.32,27.34,27.29,27.34,90200.0,26.6149,26.6344,26.5857,26.6344,90200.0
2013-09-03 15:40:00,27.34,27.44,27.32,27.34,194500.0,26.6344,26.7318,26.6149,26.6344,194500.0
2013-09-03 15:50:00,27.34,27.36,27.32,27.36,178000.0,26.6344,26.6539,26.6149,26.6539,178000.0
2013-09-04 09:30:00,27.49,27.49,27.1,27.14,96600.0,26.7805,26.7805,26.4006,26.4396,96600.0
2013-09-04 09:40:00,27.14,27.32,27.13,27.32,35000.0,26.4396,26.6149,26.4298,26.6149,35000.0
2013-09-04 09:50:00,27.32,27.39,27.28,27.3,38900.0,26.6149,26.6831,26.5759,26.5954,38900.0
2013-09-04 10:00:00,27.3,27.5,27.3,27.48,44500.0,26.5954,26.7903,26.5954,26.7708,44500.0
2013-09-04 10:10:00,27.48,27.57,27.46,27.57,72100.0,26.7708,26.8585,26.7513,26.8585,72100.0
2013-09-04 10:20:00,27.57,27.64,27.56,27.63,73400.0,26.8585,26.9267,26.8487,26.9169,73400.0
2013-09-04 10:30:00,27.64,27.64,27.5,27.6,215300.0,26.9267,26.9267,26.7903,26.8877,215300.0
2013-09-04 10:40:00,27.61,27.66,27.59,27.66,85200.0,26.8974,26.9461,26.8779,26.9461,85200.0
2013-09-04 10:50:00,27.67,27.79,27.66,27.78,97300.0,26.9559,27.0728,26.9461,27.063,97300.0
2013-09-04 11:00:00,27.79,27.87,27.73,27.87,135000.0,27.0728,27.1507,27.0143,27.1507,135000.0
2013-09-04 11:10:00,27.87,27.9,27.8,27.89,93700.0,27.1507,27.1799,27.0825,27.1702,93700.0
2013-09-04 11:20:00,27.89,27.93,27.82,27.91,126200.0,27.1702,27.2092,27.102,27.1897,126200.0
2013-09-04 11:30:00,27.91,27.95,27.9,27.94,62900.0,27.1897,27.2287,27.1799,27.2189,62900.0
2013-09-04 11:40:00,27.93,28.0,27.93,27.95,139100.0,27.2092,27.2774,27.2092,27.2287,139100.0
2013-09-04 11:50:00,27.96,27.99,27.95,27.96,47400.0,27.2384,27.2676,27.2287,27.2384,47400.0
2013-09-04 12:00:00,27.97,27.99,27.92,27.98,43700.0,27.2481,27.2676,27.1994,27.2579,43700.0
2013-09-04 12:10:00,27.99,27.99,27.89,27.89,50500.0,27.2676,27.2676,27.1702,27.1702,50500.0
2013-09-04 12:20:00,27.89,27.94,27.86,27.93,38300.0,27.1702,27.2189,27.141,27.2092,38300.0
2013-09-04 12:30:00,27.93,27.95,27.9,27.93,31200.0,27.2092,27.2287,27.1799,27.2092,31200.0
2013-09-04 12:40:00,27.93,27.93,27.89,27.91,33300.0,27.2092,27.2092,27.1702,27.1897,33300.0
2013-09-04 12:50:00,27.92,27.93,27.88,27.9,45100.0,27.1994,27.2092,27.1605,27.1799,45100.0
2013-09-04 13:00:00,27.9,27.93,27.84,27.84,38500.0,27.1799,27.2092,27.1215,27.1215,38500.0
2013-09-04 13:10:00,27.84,27.85,27.82,27.82,26700.0,27.1215,27.1312,27.102,27.102,26700.0
2013-09-04 13:20:00,27.82,27.84,27.8,27.82,42900.0,27.102,27.1215,27.0825,27.102,42900.0
2013-09-04 13:30:00,27.82,27.83,27.8,27.82,50400.0,27.102,27.1118,27.0825,27.102,50400.0
2013-09-04 13:40:00,27.83,27.83,27.69,27.7,78000.0,27.1118,27.1118,26.9754,26.9851,78000.0
2013-09-04 13:50:00,27.71,27.72,27.66,27.69,37900.0,26.9949,27.0046,26.9461,26.9754,37900.0
2013-09-04 14:00:00,27.69,27.75,27.69,27.72,66300.0,26.9754,27.0338,26.9754,27.0046,66300.0
2013-09-04 14:10:00,27.73,27.78,27.73,27.78,54800.0,27.0143,27.063,27.0143,27.063,54800.0
2013-09-04 14:20:00,27.77,27.82,27.76,27.81,27300.0,27.0533,27.102,27.0436,27.0923,27300.0
2013-09-04 14:30:00,27.8,27.84,27.8,27.84,30000.0,27.0825,27.1215,27.0825,27.1215,30000.0
2013-09-04 14:40:00,27.83,27.87,27.83,27.87,28000.0,27.1118,27.1507,27.1118,27.1507,28000.0
2013-09-04 14:50:00,27.87,27.91,27.86,27.87,39900.0,27.1507,27.1897,27.141,27.1507,39900.0
2013-09-04 15:00:00,27.86,27.9,27.86,27.88,66200.0,27.141,27.1799,27.141,27.1605,66200.0
2013-09-04 15:10:00,27.89,27.91,27.87,27.91,49600.0,27.1702,27.1897,27.1507,27.1897,49600.0
2013-09-04 15:20:00,27.91,27.91,27.86,27.88,139500.0,27.1897,27.1897,27.141,27.1605,139500.0
2013-09-04 15:30:00,27.88,27.92,27.86,27.92,102600.0,27.1605,27.1994,27.141,27.1994,102600.0
2013-09-04 15:40:00,27.91,27.97,27.88,27.93,134600.0,27.1897,27.2481,27.1605,27.2092,134600.0
2013-09-04 15:50:00,27.94,28.0,27.94,27.99,267700.0,27.2189,27.2774,27.2189,27.2676,267700.0
2013-09-05 09:30:00,27.75,27.93,27.65,27.93,96000.0,27.0338,27.2092,26.9364,27.2092,96000.0
2013-09-05 09:40:00,27.93,28.0,27.93,27.97,52700.0,27.2092,27.2774,27.2092,27.2481,52700.0
2013-09-05 09:50:00,27.98,27.98,27.88,27.91,64400.0,27.2579,27.2579,27.1605,27.1897,64400.0
2013-09-05 10:00:00,27.92,27.93,27.73,27.81,64500.0,27.1994,27.2092,27.0143,27.0923,64500.0
2013-09-05 10:10:00,27.82,27.83,27.76,27.76,58600.0,27.102,27.1118,27.0436,27.0436,58600.0
2013-09-05 10:20:00,27.76,27.8,27.69,27.76,40200.0,27.0436,27.0825,26.9754,27.0436,40200.0
2013-09-05 10:30:00,27.76,27.77,27.7,27.76,83500.0,27.0436,27.0533,26.9851,27.0436,83500.0
2013-09-05 10:40:00,27.76,27.78,27.71,27.77,45800.0,27.0436,27.063,26.9949,27.0533,45800.0
2013-09-05 10:50:00,27.76,27.83,27.75,27.79,52300.0,27.0436,27.1118,27.0338,27.0728,52300.0
2013-09-05 11:00:00,27.79,27.85,27.79,27.84,38400.0,27.0728,27.1312,27.0728,27.1215,38400.0
2013-09-05 11:10:00,27.84,27.89,27.81,27.81,45900.0,27.1215,27.1702,27.0923,27.0923,45900.0
2013-09-05 11:20:00,27.8,27.84,27.77,27.81,52900.0,27.0825,27.1215,27.0533,27.0923,52900.0
2013-09-05 11:30:00,27.82,27.87,27.8,27.81,44000.0,27.102,27.1507,27.0825,27.0923,44000.0
2013-09-05 11:40:00,27.82,27.94,27.82,27.93,38300.0,27.102,27.2189,27.102,27.2092,38300.0
2013-09-05 11:50:00,27.92,27.94,27.89,27.93,16900.0,27.1994,27.2189,27.1702,27.2092,16900.0
2013-09-05 12:00:00,27.92,27.93,27.88,27.9,23300.0,27.1994,27.2092,27.1605,27.1799,23300.0
2013-09-05 12:10:00,27.89,27.91,27.88,27.89,27100.0,27.1702,27.1897,27.1605,27.1702,27100.0
2013-09-05 12:20:00,27.89,27.93,27.89,27.9,14600.0,27.1702,27.2092,27.1702,27.1799,14600.0
2013-09-05 12:30:00,27.9,27.95,27.9,27.94,26900.0,27.1799,27.2287,27.1799,27.2189,26900.0
2013-09-05 12:40:00,27.94,27.95,27.93,27.94,16500.0,27.2189,27.2287,27.2092,27.2189,16500.0
2013-09-05 12:50:00,27.94,27.95,27.92,27.92,17800.0,27.2189,27.2287,27.1994,27.1994,17800.0
2013-09-05 13:00:00,27.92,27.93,27.88,27.88,12100.0,27.1994,27.2092,27.1605,27.1605,12100.0
2013-09-05 13:10:00,27.88,27.89,27.84,27.85,21100.0,27.1605,27.1702,27.1215,27.1312,21100.0
2013-09-05 13:20:00,27.86,27.9,27.86,27.88,9800.0,27.141,27.1799,27.141,27.1605,9800.0
2013-09-05 13:30:00,27.88,27.89,27.84,27.84,16500.0,27.1605,27.1702,27.1215,27.1215,16500.0
2013-09-05 13:40:00,27.84,27.86,27.82,27.84,22200.0,27.1215,27.141,27.102,27.1215,22200.0
2013-09-05 13:50:00,27.83,27.83,27.8,27.81,19700.0,27.1118,27.1118,27.0825,27.0923,19700.0
2013-09-05 14:00:00,27.81,27.85,27.8,27.84,15700.0,27.0923,27.1312,27.0825,27.1215,15700.0
2013-09-05 14:10:00,27.83,27.84,27.8,27.8,20600.0,27.1118,27.1215,27.0825,27.0825,20600.0
2013-09-05 14:20:00,27.81,27.81,27.77,27.8,33800.0,27.0923,27.0923,27.0533,27.0825,33800.0
2013-09-05 14:30:00,27.81,27.85,27.81,27.81,14000.0,27.0923,27.1312,27.0923,27.0923,14000.0
2013-09-05 14:40:00,27.81,27.82,27.76,27.78,20200.0,27.0923,27.102,27.0436,27.063,20200.0
2013-09-05 14:50:00,27.78,27.84,27.78,27.81,44500.0,27.063,27.1215,27.063,27.0923,44500.0
2013-09-05 15:00:00,27.82,27.83,27.77,27.78,22800.0,27.102,27.1118,27.0533,27.063,22800.0
2013-09-05 15:10:00,27.79,27.79,27.74,27.74,27500.0,27.0728,27.0728,27.0241,27.0241,27500.0
2013-09-05 15:20:00,27.74,27.76,27.72,27.75,17700.0,27.0241,27.0436,27.0046,27.0338,17700.0
2013-09-05 15:30:00,27.75,27.81,27.75,27.8,52500.0,27.0338,27.0923,27.0338,27.0825,52500.0
2013-09-05 15:40:00,27.8,27.81,27.77,27.78,84000.0,27.0825,27.0923,27.0533,27.063,84000.0
2013-09-05 15:50:00,27.77,27.77,27.64,27.68,217400.0,27.0533,27.0533,26.9267,26.9656,217400.0
2013-09-06 09:30:00,27.37,27.41,26.97,26.99,378800.0,26.6636,26.7026,26.2739,26.2934,378800.0
2013-09-06 09:40:00,26.99,27.01,26.66,26.72,178100.0,26.2934,26.3129,25.9719,26.0304,178100.0
2013-09-06 09:50:00,26.73,26.77,26.62,26.65,271500.0,26.0401,26.0791,25.933,25.9622,271500.0
2013-09-06 10:00:00,26.66,26.66,26.46,26.59,240800.0,25.9719,25.9719,25.7771,25.9038,240800.0
2013-09-06 10:10:00,26.6,26.9,26.6,26.82,273300.0,25.9135,26.2058,25.9135,26.1278,273300.0
2013-09-06 10:20:00,26.81,26.93,26.77,26.9,137400.0,26.1181,26.235,26.0791,26.2058,137400.0
2013-09-06 10:30:00,26.9,27.01,26.9,26.96,250000.0,26.2058,26.3129,26.2058,26.2642,250000.0
2013-09-06 10:40:00,26.96,27.17,26.96,27.12,211100.0,26.2642,26.4688,26.2642,26.4201,211100.0
2013-09-06 10:50:00,27.12,27.13,26.99,27.05,105000.0,26.4201,26.4298,26.2934,26.3519,105000.0
2013-09-06 11:00:00,27.03,27.13,27.02,27.03,54000.0,26.3324,26.4298,26.3227,26.3324,54000.0
2013-09-06 11:10:00,27.02,27.08,26.98,26.98,123300.0,26.3227,26.3811,26.2837,26.2837,123300.0
2013-09-06 11:20:00,26.98,27.01,26.88,26.89,65600.0,26.2837,26.3129,26.1863,26.196,65600.0
2013-09-06 11:30:00,26.9,26.99,26.86,26.96,35000.0,26.2058,26.2934,26.1668,26.2642,35000.0
2013-09-06 11:40:00,26.98,26.99,26.94,26.95,26100.0,26.2837,26.2934,26.2447,26.2545,26100.0
2013-09-06 11:50:00,26.95,26.96,26.85,26.91,32900.0,26.2545,26.2642,26.157,26.2155,32900.0
2013-09-06 12:00:00,26.9,26.91,26.83,26.84,38700.0,26.2058,26.2155,26.1376,26.1473,38700.0
2013-09-06 12:10:00,26.84,26.84,26.8,26.84,46200.0,26.1473,26.1473,26.1083,26.1473,46200.0
2013-09-06 12:20:00,26.84,26.84,26.71,26.73,64100.0,26.1473,26.1473,26.0207,26.0401,64100.0
2013-09-06 12:30:00,26.73,26.76,26.71,26.71,73800.0,26.0401,26.0694,26.0207,26.0207,73800.0
2013-09-06 12:40:00,26.72,26.73,26.68,26.68,36900.0,26.0304,26.0401,25.9914,25.9914,36900.0
2013-09-06 12:50:00,26.68,26.68,26.65,26.68,56700.0,25.9914,25.9914,25.9622,25.9914,56700.0
2013-09-06 13:00:00,26.68,26.69,26.65,26.67,89500.0,25.9914,26.0012,25.9622,25.9817,89500.0
2013-09-06 13:10:00,26.67,26.74,26.65,26.74,44400.0,25.9817,26.0499,25.9622,26.0499,44400.0
2013-09-06 13:20:00,26.75,26.8,26.73,26.79,54900.0,26.0596,26.1083,26.0401,26.0986,54900.0
2013-09-06 13:30:00,26.78,26.86,26.76,26.85,87400.0,26.0889,26.1668,26.0694,26.157,87400.0
2013-09-06 13:40:00,26.85,26.86,26.77,26.85,72800.0,26.157,26.1668,26.0791,26.157,72800.0
2013-09-06 13:50:00,26.85,26.98,26.85,26.88,167600.0,26.157,26.2837,26.157,26.1863,167600.0
2013-09-06 14:00:00,26.89,26.93,26.87,26.91,49600.0,26.196,26.235,26.1765,26.2155,49600.0
2013-09-06 14:10:00,26.91,26.91,26.83,26.83,42200.0,26.2155,26.2155,26.1376,26.1376,42200.0
2013-09-06 14:20:00,26.83,26.85,26.79,26.81,67200.0,26.1376,26.157,26.0986,26.1181,67200.0
2013-09-06 14:30:00,26.81,26.82,26.75,26.76,73100.0,26.1181,26.1278,26.0596,26.0694,73100.0
2013-09-06 14:40:00,26.76,26.77,26.74,26.76,58300.0,26.0694,26.0791,26.0499,26.0694,58300.0
2013-09-06 14:50:00,26.77,26.81,26.75,26.81,197100.0,26.0791,26.1181,26.0596,26.1181,197100.0
2013-09-06 15:00:00,26.8,26.83,26.77,26.79,133300.0,26.1083,26.1376,26.0791,26.0986,133300.0
2013-09-06 15:10:00,26.79,26.86,26.78,26.86,138100.0,26.0986,26.1668,26.0889,26.1668,138100.0
2013-09-06 15:20:00,26.87,26.89,26.79,26.81,185300.0,26.1765,26.196,26.0986,26.1181,185300.0
2013-09-06 15:30:00,26.81,26.82,26.77,26.81,129800.0,26.1181,26.1278,26.0791,26.1181,129800.0
2013-09-06 15:40:00,26.81,26.81,26.77,26.78,175700.0,26.1181,26.1181,26.0791,26.0889,175700.0
2013-09-06 15:50:00,26.77,26.8,26.75,26.77,286900.0,26.0791,26.1083,26.0596,26.0791,286900.0
2013-09-09 09:30:00,26.93,27.36,26.64,27.25,211300.0,26.235,26.6539,25.9525,26.5467,211300.0
2013-09-09 09:40:00,27.27,27.37,27.12,27.17,114300.0,26.5662,26.6636,26.4201,26.4688,114300.0
2013-09-09 09:50:00,27.19,27.27,27.13,27.14,117100.0,26.4883,26.5662,26.4298,26.4396,117100.0
2013-09-09 10:00:00,27.14,27.18,27.03,27.07,124500.0,26.4396,26.4785,26.3324,26.3714,124500.0
2013-09-09 10:10:00,27.06,27.07,26.96,26.98,131600.0,26.3616,26.3714,26.2642,26.2837,131600.0
2013-09-09 10:20:00,26.99,27.08,26.98,27.05,70900.0,26.2934,26.3811,26.2837,26.3519,70900.0
2013-09-09 10:30:00,27.04,27.07,26.99,27.05,86100.0,26.3421,26.3714,26.2934,26.3519,86100.0
2013-09-09 10:40:00,27.05,27.16,27.04,27.14,72400.0,26.3519,26.459,26.3421,26.4396,72400.0
2013-09-09 10:50:00,27.14,27.14,27.03,27.08,94000.0,26.4396,26.4396,26.3324,26.3811,94000.0
2013-09-09 11:00:00,27.08,27.16,27.08,27.09,87200.0,26.3811,26.459,26.3811,26.3909,87200.0
2013-09-09 11:10:00,27.08,27.14,27.05,27.14,61100.0,26.3811,26.4396,26.3519,26.4396,61100.0
2013-09-09 11:20:00,27.14,27.15,27.08,27.08,53100.0,26.4396,26.4493,26.3811,26.3811,53100.0
2013-09-09 11:30:00,27.07,27.14,27.03,27.14,56500.0,26.3714,26.4396,26.3324,26.4396,56500.0
2013-09-09 11:40:00,27.14,27.19,27.11,27.12,69500.0,26.4396,26.4883,26.4103,26.4201,69500.0
2013-09-09 11:50:00,27.11,27.16,27.09,27.13,50000.0,26.4103,26.459,26.3909,26.4298,50000.0
2013-09-09 12:00:00,27.13,27.14,27.08,27.12,54200.0,26.4298,26.4396,26.3811,26.4201,54200.0
2013-09-09 12:10:00,27.12,27.17,27.1,27.12,84900.0,26.4201,26.4688,26.4006,26.4201,84900.0
2013-09-09 12:20:00,27.13,27.19,27.12,27.19,33800.0,26.4298,26.4883,26.4201,26.4883,33800.0
2013-09-09 12:30:00,27.19,27.21,27.19,27.19,21900.0,26.4883,26.5078,26.4883,26.4883,21900.0
2013-09-09 12:40:00,27.19,27.23,27.19,27.22,14200.0,26.4883,26.5272,26.4883,26.5175,14200.0
2013-09-09 12:50:00,27.23,27.23,27.1,27.11,49900.0,26.5272,26.5272,26.4006,26.4103,49900.0
2013-09-09 13:00:00,27.11,27.11,27.08,27.1,39400.0,26.4103,26.4103,26.3811,26.4006,39400.0
2013-09-09 13:10:00,27.1,27.14,27.08,27.09,45800.0,26.4006,26.4396,26.3811,26.3909,45800.0
2013-09-09 13:20:00,27.08,27.17,27.07,27.17,77000.0,26.3811,26.4688,26.3714,26.4688,77000.0
2013-09-09 13:30:00,27.17,27.23,27.17,27.19,34800.0,26.4688,26.5272,26.4688,26.4883,34800.0
2013-09-09 13:40:00,27.19,27.26,27.19,27.26,54900.0,26.4883,26.5565,26.4883,26.5565,54900.0
2013-09-09 13:50:00,27.26,27.3,27.26,27.27,103800.0,26.5565,26.5954,26.5565,26.5662,103800.0
2013-09-09 14:00:00,27.27,27.27,27.18,27.18,50900.0,26.5662,26.5662,26.4785,26.4785,50900.0
2013-09-09 14:10:00,27.18,27.2,27.15,27.18,72900.0,26.4785,26.498,26.4493,26.4785,72900.0
2013-09-09 14:20:00,27.18,27.2,27.15,27.15,121800.0,26.4785,26.498,26.4493,26.4493,121800.0
2013-09-09 14:30:00,27.16,27.16,27.08,27.08,99100.0,26.459,26.459,26.3811,26.3811,99100.0
2013-09-09 14:40:00,27.09,27.09,27.0,27.05,168700.0,26.3909,26.3909,26.3032,26.3519,168700.0
2013-09-09 14:50:00,27.05,27.06,27.01,27.01,45900.0,26.3519,26.3616,26.3129,26.3129,45900.0
2013-09-09 15:00:00,27.01,27.09,27.01,27.06,168800.0,26.3129,26.3909,26.3129,26.3616,168800.0
2013-09-09 15:10:00,27.06,27.07,27.03,27.04,55900.0,26.3616,26.3714,26.3324,26.3421,55900.0
2013-09-09 15:20:00,27.04,27.06,27.03,27.05,45200.0,26.3421,26.3616,26.3324,26.3519,45200.0
2013-09-09 15:30:00,27.05,27.17,27.04,27.16,218700.0,26.3519,26.4688,26.3421,26.459,218700.0
2013-09-09 15:40:00,27.16,27.17,27.11,27.11,140600.0,26.459,26.4688,26.4103,26.4103,140600.0
2013-09-09 15:50:00,27.11,27.14,27.1,27.11,133500.0,26.4103,26.4396,26.4006,26.4103,133500.0
2013-09-10 09:30:00,27.32,27.44,27.26,27.26,78300.0,26.6149,26.7318,26.5565,26.5565,78300.0
2013-09-10 09:40:00,27.27,27.4,27.25,27.35,57500.0,26.5662,26.6929,26.5467,26.6441,57500.0
2013-09-10 09:50:00,27.35,27.41,27.24,27.27,52800.0,26.6441,26.7026,26.537,26.5662,52800.0
2013-09-10 10:00:00,27.28,27.32,27.18,27.24,91200.0,26.5759,26.6149,26.4785,26.537,91200.0
2013-09-10 10:10:00,27.24,27.28,27.19,27.23,44600.0,26.537,26.5759,26.4883,26.5272,44600.0
2013-09-10 10:20:00,27.24,27.31,27.23,27.28,53400.0,26.537,26.6052,26.5272,26.5759,53400.0
2013-09-10 10:30:00,27.28,27.29,27.19,27.2,61600.0,26.5759,26.5857,26.4883,26.498,61600.0
2013-09-10 10:40:00,27.21,27.26,27.15,27.21,83400.0,26.5078,26.5565,26.4493,26.5078,83400.0
2013-09-10 10:50:00,27.2,27.22,27.11,27.11,70300.0,26.498,26.5175,26.4103,26.4103,70300.0
2013-09-10 11:00:00,27.11,27.18,27.1,27.13,66800.0,26.4103,26.4785,26.4006,26.4298,66800.0
2013-09-10 11:10:00,27.14,27.17,27.09,27.09,74500.0,26.4396,26.4688,26.3909,26.3909,74500.0
2013-09-10 11:20:00,27.09,27.15,27.09,27.1,63100.0,26.3909,26.4493,26.3909,26.4006,63100.0
2013-09-10 11:30:00,27.11,27.12,26.99,27.0,115500.0,26.4103,26.4201,26.2934,26.3032,115500.0
2013-09-10 11:40:00,26.99,27.01,26.93,26.97,55600.0,26.2934,26.3129,26.235,26.2739,55600.0
2013-09-10 11:50:00,26.96,27.0,26.95,26.97,40900.0,26.2642,26.3032,26.2545,26.2739,40900.0
2013-09-10 12:00:00,26.98,27.0,26.95,27.0,28000.0,26.2837,26.3032,26.2545,26.3032,28000.0
2013-09-10 12:10:00,26.99,27.01,26.96,26.97,43600.0,26.2934,26.3129,26.2642,26.2739,43600.0
2013-09-10 12:20:00,26.98,26.98,26.95,26.98,27300.0,26.2837,26.2837,26.2545,26.2837,27300.0
2013-09-10 12:30:00,26.97,26.99,26.94,26.95,58600.0,26.2739,26.2934,26.2447,26.2545,58600.0
2013-09-10 12:40:00,26.95,26.98,26.91,26.93,62300.0,26.2545,26.2837,26.2155,26.235,62300.0
2013-09-10 12:50:00,26.93,27.0,26.92,27.0,35700.0,26.235,26.3032,26.2252,26.3032,35700.0
2013-09-10 13:00:00,27.0,27.0,26.94,26.94,51900.0,26.3032,26.3032,26.2447,26.2447,51900.0
2013-09-10 13:10:00,26.95,27.0,26.94,26.98,50200.0,26.2545,26.3032,26.2447,26.2837,50200.0
2013-09-10 13:20:00,26.98,27.0,26.95,26.99,40400.0,26.2837,26.3032,26.2545,26.2934,40400.0
2013-09-10 13:30:00,26.99,27.0,26.97,26.98,34400.0,26.2934,26.3032,26.2739,26.2837,34400.0
2013-09-10 13:40:00,26.98,27.0,26.97,26.98,50300.0,26.2837,26.3032,26.2739,26.2837,50300.0
2013-09-10 13:50:00,26.98,26.99,26.96,26.98,48500.0,26.2837,26.2934,26.2642,26.2837,48500.0
2013-09-10 14:00:00,26.98,26.99,26.91,26.91,100900.0,26.2837,26.2934,26.2155,26.2155,100900.0
2013-09-10 14:10:00,26.92,26.94,26.89,26.93,66700.0,26.2252,26.2447,26.196,26.235,66700.0
2013-09-10 14:20:00,26.94,26.94,26.89,26.92,51800.0,26.2447,26.2447,26.196,26.2252,51800.0
2013-09-10 14:30:00,26.92,26.92,26.86,26.91,69600.0,26.2252,26.2252,26.1668,26.2155,69600.0
2013-09-10 14:40:00,26.91,26.93,26.87,26.92,60700.0,26.2155,26.235,26.1765,26.2252,60700.0
2013-09-10 14:50:00,26.92,26.96,26.91,26.95,83800.0,26.2252,26.2642,26.2155,26.2545,83800.0
2013-09-10 15:00:00,26.94,26.96,26.9,26.9,86800.0,26.2447,26.2642,26.2058,26.2058,86800.0
2013-09-10 15:10:00,26.9,26.92,26.83,26.84,142200.0,26.2058,26.2252,26.1376,26.1473,142200.0
2013-09-10 15:20:00,26.85,26.88,26.84,26.86,78600.0,26.157,26.1863,26.1473,26.1668,78600.0
2013-09-10 15:30:00,26.86,26.9,26.85,26.88,93900.0,26.1668,26.2058,26.157,26.1863,93900.0
2013-09-10 15:40:00,26.88,26.92,26.87,26.92,91900.0,26.1863,26.2252,26.1765,26.2252,91900.0
2013-09-10 15:50:00,26.92,26.96,26.92,26.93,350200.0,26.2252,26.2642,26.2252,26.235,350200.0
2013-09-11 09:30:00,26.91,27.05,26.9,26.96,104200.0,26.2155,26.3519,26.2058,26.2642,104200.0
2013-09-11 09:40:00,26.97,27.01,26.9,26.9,150900.0,26.2739,26.3129,26.2058,26.2058,150900.0
2013-09-11 09:50:00,26.91,26.93,26.76,26.8,90500.0,26.2155,26.235,26.0694,26.1083,90500.0
2013-09-11 10:00:00,26.8,26.84,26.75,26.76,91300.0,26.1083,26.1473,26.0596,26.0694,91300.0
2013-09-11 10:10:00,26.76,26.78,26.44,26.45,238100.0,26.0694,26.0889,25.7576,25.7674,238100.0
2013-09-11 10:20:00,26.45,26.49,26.34,26.39,267800.0,25.7674,25.8063,25.6602,25.7089,267800.0
2013-09-11 10:30:00,26.39,26.42,26.36,26.38,148500.0,25.7089,25.7381,25.6797,25.6992,148500.0
2013-09-11 10:40:00,26.38,26.4,26.35,26.36,119500.0,25.6992,25.7187,25.67,25.6797,119500.0
2013-09-11 10:50:00,26.37,26.37,26.26,26.33,145300.0,25.6894,25.6894,25.5823,25.6505,145300.0
2013-09-11 11:00:00,26.34,26.46,26.34,26.45,91200.0,25.6602,25.7771,25.6602,25.7674,91200.0
2013-09-11 11:10:00,26.45,26.46,26.36,26.36,116700.0,25.7674,25.7771,25.6797,25.6797,116700.0
2013-09-11 11:20:00,26.37,26.41,26.34,26.35,69500.0,25.6894,25.7284,25.6602,25.67,69500.0
2013-09-11 11:30:00,26.35,26.56,26.34,26.49,203200.0,25.67,25.8745,25.6602,25.8063,203200.0
2013-09-11 11:40:00,26.5,26.56,26.49,26.55,48000.0,25.8161,25.8745,25.8063,25.8648,48000.0
2013-09-11 11:50:00,26.57,26.62,26.54,26.61,61400.0,25.8843,25.933,25.855,25.9232,61400.0
2013-09-11 12:00:00,26.62,26.73,26.61,26.71,65700.0,25.933,26.0401,25.9232,26.0207,65700.0
2013-09-11 12:10:00,26.72,26.79,26.71,26.78,33900.0,26.0304,26.0986,26.0207,26.0889,33900.0
2013-09-11 12:20:00,26.78,26.82,26.71,26.77,89700.0,26.0889,26.1278,26.0207,26.0791,89700.0
2013-09-11 12:30:00,26.78,26.79,26.68,26.75,80100.0,26.0889,26.0986,25.9914,26.0596,80100.0
2013-09-11 12:40:00,26.75,26.78,26.71,26.71,87400.0,26.0596,26.0889,26.0207,26.0207,87400.0
2013-09-11 12:50:00,26.72,26.84,26.71,26.8,58000.0,26.0304,26.1473,26.0207,26.1083,58000.0
2013-09-11 13:00:00,26.79,26.79,26.59,26.61,147100.0,26.0986,26.0986,25.9038,25.9232,147100.0
2013-09-11 13:10:00,26.61,26.62,26.59,26.59,60400.0,25.9232,25.933,25.9038,25.9038,60400.0
2013-09-11 13:20:00,26.6,26.67,26.55,26.66,59700.0,25.9135,25.9817,25.8648,25.9719,59700.0
2013-09-11 13:30:00,26.66,26.68,26.58,26.58,71800.0,25.9719,25.9914,25.894,25.894,71800.0
2013-09-11 13:40:00,26.59,26.62,26.58,26.6,38700.0,25.9038,25.933,25.894,25.9135,38700.0
2013-09-11 13:50:00,26.6,26.6,26.54,26.59,46600.0,25.9135,25.9135,25.855,25.9038,46600.0
2013-09-11 14:00:00,26.6,26.61,26.58,26.59,49600.0,25.9135,25.9232,25.894,25.9038,49600.0
2013-09-11 14:10:00,26.6,26.61,26.56,26.6,38400.0,25.9135,25.9232,25.8745,25.9135,38400.0
2013-09-11 14:20:00,26.59,26.66,26.57,26.65,34800.0,25.9038,25.9719,25.8843,25.9622,34800.0
2013-09-11 14:30:00,26.66,26.68,26.6,26.65,98600.0,25.9719,25.9914,25.9135,25.9622,98600.0
2013-09-11 14:40:00,26.65,26.74,26.65,26.74,78300.0,25.9622,26.0499,25.9622,26.0499,78300.0
2013-09-11 14:50:00,26.73,26.74,26.6,26.63,65000.0,26.0401,26.0499,25.9135,25.9427,65000.0
2013-09-11 15:00:00,26.63,26.68,26.59,26.68,63600.0,25.9427,25.9914,25.9038,25.9914,63600.0
2013-09-11 15:10:00,26.68,26.71,26.67,26.69,61800.0,25.9914,26.0207,25.9817,26.0012,61800.0
2013-09-11 15:20:00,26.68,26.71,26.67,26.68,78000.0,25.9914,26.0207,25.9817,25.9914,78000.0
2013-09-11 15:30:00,26.68,26.71,26.67,26.7,78800.0,25.9914,26.0207,25.9817,26.0109,78800.0
2013-09-11 15:40:00,26.69,26.7,26.68,26.69,118700.0,26.0012,26.0109,25.9914,26.0012,118700.0
2013-09-11 15:50:00,26.69,26.71,26.67,26.7,318100.0,26.0012,26.0207,25.9817,26.0109,318100.0
2013-09-12 09:30:00,26.71,26.76,26.32,26.32,118200.0,26.0207,26.0694,25.6407,25.6407,118200.0
2013-09-12 09:40:00,26.33,26.61,26.32,26.59,63200.0,25.6505,25.9232,25.6407,25.9038,63200.0
2013-09-12 09:50:00,26.59,26.61,26.55,26.56,71300.0,25.9038,25.9232,25.8648,25.8745,71300.0
2013-09-12 10:00:00,26.57,26.58,26.55,26.56,107100.0,25.8843,25.894,25.8648,25.8745,107100.0
2013-09-12 10:10:00,26.56,26.57,26.53,26.54,78400.0,25.8745,25.8843,25.8453,25.855,78400.0
2013-09-12 10:20:00,26.53,26.54,26.45,26.51,77900.0,25.8453,25.855,25.7674,25.8258,77900.0
2013-09-12 10:30:00,26.51,26.51,26.43,26.44,74500.0,25.8258,25.8258,25.7479,25.7576,74500.0
2013-09-12 10:40:00,26.44,26.46,26.39,26.4,65600.0,25.7576,25.7771,25.7089,25.7187,65600.0
2013-09-12 10:50:00,26.4,26.43,26.34,26.38,198500.0,25.7187,25.7479,25.6602,25.6992,198500.0
2013-09-12 11:00:00,26.38,26.42,26.37,26.39,112800.0,25.6992,25.7381,25.6894,25.7089,112800.0
2013-09-12 11:10:00,26.4,26.47,26.4,26.44,163700.0,25.7187,25.7869,25.7187,25.7576,163700.0
2013-09-12 11:20:00,26.45,26.49,26.44,26.48,48000.0,25.7674,25.8063,25.7576,25.7966,48000.0
2013-09-12 11:30:00,26.48,26.49,26.38,26.39,76700.0,25.7966,25.8063,25.6992,25.7089,76700.0
2013-09-12 11:40:00,26.4,26.42,26.33,26.42,48000.0,25.7187,25.7381,25.6505,25.7381,48000.0
2013-09-12 11:50:00,26.42,26.49,26.38,26.46,48200.0,25.7381,25.8063,25.6992,25.7771,48200.0
2013-09-12 12:00:00,26.45,26.49,26.41,26.46,52600.0,25.7674,25.8063,25.7284,25.7771,52600.0
2013-09-12 12:10:00,26.46,26.5,26.44,26.45,30500.0,25.7771,25.8161,25.7576,25.7674,30500.0
2013-09-12 12:20:00,26.44,26.44,26.37,26.4,17600.0,25.7576,25.7576,25.6894,25.7187,17600.0
2013-09-12 12:30:00,26.41,26.44,26.32,26.33,44400.0,25.7284,25.7576,25.6407,25.6505,44400.0
2013-09-12 12:40:00,26.34,26.38,26.31,26.34,54800.0,25.6602,25.6992,25.631,25.6602,54800.0
2013-09-12 12:50:00,26.34,26.36,26.27,26.29,55300.0,25.6602,25.6797,25.592,25.6115,55300.0
2013-09-12 13:00:00,26.3,26.38,26.29,26.38,44500.0,25.6212,25.6992,25.6115,25.6992,44500.0
2013-09-12 13:10:00,26.39,26.43,26.35,26.43,38600.0,25.7089,25.7479,25.67,25.7479,38600.0
2013-09-12 13:20:00,26.43,26.47,26.42,26.43,84900.0,25.7479,25.7869,25.7381,25.7479,84900.0
2013-09-12 13:30:00,26.43,26.44,26.34,26.41,42900.0,25.7479,25.7576,25.6602,25.7284,42900.0
2013-09-12 13:40:00,26.42,26.43,26.36,26.39,48800.0,25.7381,25.7479,25.6797,25.7089,48800.0
2013-09-12 13:50:00,26.39,26.43,26.39,26.43,35500.0,25.7089,25.7479,25.7089,25.7479,35500.0
2013-09-12 14:00:00,26.43,26.47,26.41,26.47,42500.0,25.7479,25.7869,25.7284,25.7869,42500.0
2013-09-12 14:10:00,26.47,26.47,26.44,26.46,46800.0,25.7869,25.7869,25.7576,25.7771,46800.0
2013-09-12 14:20:00,26.47,26.48,26.44,26.46,44200.0,25.7869,25.7966,25.7576,25.7771,44200.0
2013-09-12 14:30:00,26.46,26.49,26.42,26.44,139100.0,25.7771,25.8063,25.7381,25.7576,139100.0
2013-09-12 14:40:00,26.44,26.47,26.39,26.44,57000.0,25.7576,25.7869,25.7089,25.7576,57000.0
2013-09-12 14:50:00,26.44,26.48,26.41,26.42,90000.0,25.7576,25.7966,25.7284,25.7381,90000.0
2013-09-12 15:00:00,26.43,26.45,26.35,26.35,92800.0,25.7479,25.7674,25.67,25.67,92800.0
2013-09-12 15:10:00,26.35,26.36,26.3,26.35,86700.0,25.67,25.6797,25.6212,25.67,86700.0
2013-09-12 15:20:00,26.35,26.36,26.26,26.27,168000.0,25.67,25.6797,25.5823,25.592,168000.0
2013-09-12 15:30:00,26.27,26.31,26.23,26.3,113100.0,25.592,25.631,25.553,25.6212,113100.0
2013-09-12 15:40:00,26.3,26.34,26.3,26.31,87200.0,25.6212,25.6602,25.6212,25.631,87200.0
2013-09-12 15:50:00,26.32,26.39,26.31,26.39,393100.0,25.6407,25.7089,25.631,25.7089,393100.0
2013-09-13 09:30:00,26.54,26.94,26.52,26.92,150900.0,25.855,26.2447,25.8356,26.2252,150900.0
2013-09-13 09:40:00,26.92,27.14,26.84,27.02,173500.0,26.2252,26.4396,26.1473,26.3227,173500.0
2013-09-13 09:50:00,27.01,27.07,26.8,27.05,203700.0,26.3129,26.3714,26.1083,26.3519,203700.0
2013-09-13 10:00:00,27.05,27.12,26.81,26.84,259300.0,26.3519,26.4201,26.1181,26.1473,259300.0
2013-09-13 10:10:00,26.85,26.94,26.78,26.89,126400.0,26.157,26.2447,26.0889,26.196,126400.0
2013-09-13 10:20:00,26.89,26.96,26.86,26.89,89600.0,26.196,26.2642,26.1668,26.196,89600.0
2013-09-13 10:30:00,26.89,26.94,26.87,26.89,104500.0,26.196,26.2447,26.1765,26.196,104500.0
2013-09-13 10:40:00,26.89,26.93,26.85,26.86,85500.0,26.196,26.235,26.157,26.1668,85500.0
2013-09-13 10:50:00,26.86,26.9,26.8,26.84,84100.0,26.1668,26.2058,26.1083,26.1473,84100.0
2013-09-13 11:00:00,26.84,26.89,26.79,26.79,56400.0,26.1473,26.196,26.0986,26.0986,56400.0
2013-09-13 11:10:00,26.79,26.79,26.72,26.74,53900.0,26.0986,26.0986,26.0304,26.0499,53900.0
2013-09-13 11:20:00,26.74,26.83,26.74,26.82,39000.0,26.0499,26.1376,26.0499,26.1278,39000.0
2013-09-13 11:30:00,26.82,26.89,26.81,26.89,34700.0,26.1278,26.196,26.1181,26.196,34700.0
2013-09-13 11:40:00,26.88,26.9,26.86,26.87,18900.0,26.1863,26.2058,26.1668,26.1765,18900.0
2013-09-13 11:50:00,26.88,26.97,26.87,26.95,123200.0,26.1863,26.2739,26.1765,26.2545,123200.0
2013-09-13 12:00:00,26.95,27.07,26.95,27.05,114000.0,26.2545,26.3714,26.2545,26.3519,114000.0
2013-09-13 12:10:00,27.05,27.16,27.05,27.06,120900.0,26.3519,26.459,26.3519,26.3616,120900.0
2013-09-13 12:20:00,27.07,27.14,27.07,27.09,112000.0,26.3714,26.4396,26.3714,26.3909,112000.0
2013-09-13 12:30:00,27.08,27.18,27.07,27.17,38000.0,26.3811,26.4785,26.3714,26.4688,38000.0
2013-09-13 12:40:00,27.17,27.17,27.1,27.1,36300.0,26.4688,26.4688,26.4006,26.4006,36300.0
2013-09-13 12:50:00,27.09,27.09,27.04,27.07,33100.0,26.3909,26.3909,26.3421,26.3714,33100.0
2013-09-13 13:00:00,27.07,27.07,26.99,27.0,96400.0,26.3714,26.3714,26.2934,26.3032,96400.0
2013-09-13 13:10:00,27.01,27.01,26.99,26.99,21800.0,26.3129,26.3129,26.2934,26.2934,21800.0
2013-09-13 13:20:00,26.99,27.0,26.88,26.89,117200.0,26.2934,26.3032,26.1863,26.196,117200.0
2013-09-13 13:30:00,26.89,26.91,26.82,26.83,79500.0,26.196,26.2155,26.1278,26.1376,79500.0
2013-09-13 13:40:00,26.82,26.88,26.82,26.86,46900.0,26.1278,26.1863,26.1278,26.1668,46900.0
2013-09-13 13:50:00,26.87,26.92,26.87,26.91,23600.0,26.1765,26.2252,26.1765,26.2155,23600.0
2013-09-13 14:00:00,26.9,26.91,26.78,26.78,91400.0,26.2058,26.2155,26.0889,26.0889,91400.0
2013-09-13 14:10:00,26.78,26.83,26.78,26.78,53800.0,26.0889,26.1376,26.0889,26.0889,53800.0
2013-09-13 14:20:00,26.78,26.79,26.74,26.76,55100.0,26.0889,26.0986,26.0499,26.0694,55100.0
2013-09-13 14:30:00,26.75,26.78,26.74,26.75,56000.0,26.0596,26.0889,26.0499,26.0596,56000.0
2013-09-13 14:40:00,26.75,26.75,26.67,26.67,47100.0,26.0596,26.0596,25.9817,25.9817,47100.0
2013-09-13 14:50:00,26.67,26.7,26.64,26.64,40600.0,25.9817,26.0109,25.9525,25.9525,40600.0
2013-09-13 15:00:00,26.64,26.67,26.61,26.63,47400.0,25.9525,25.9817,25.9232,25.9427,47400.0
2013-09-13 15:10:00,26.64,26.64,26.61,26.61,30800.0,25.9525,25.9525,25.9232,25.9232,30800.0
2013-09-13 15:20:00,26.61,26.68,26.61,26.64,71000.0,25.9232,25.9914,25.9232,25.9525,71000.0
2013-09-13 15:30:00,26.63,26.64,26.6,26.63,88400.0,25.9427,25.9525,25.9135,25.9427,88400.0
2013-09-13 15:40:00,26.63,26.68,26.61,26.61,112800.0,25.9427,25.9914,25.9232,25.9232,112800.0
2013-09-13 15:50:00,26.62,26.67,26.61,26.66,206400.0,25.933,25.9817,25.9232,25.9719,206400.0
2013-09-16 09:30:00,27.07,27.09,26.93,26.95,73700.0,26.3714,26.3909,26.235,26.2545,73700.0
2013-09-16 09:40:00,26.95,26.96,26.89,26.93,34600.0,26.2545,26.2642,26.196,26.235,34600.0
2013-09-16 09:50:00,26.94,26.97,26.91,26.96,42000.0,26.2447,26.2739,26.2155,26.2642,42000.0
2013-09-16 10:00:00,26.96,27.03,26.86,27.01,73300.0,26.2642,26.3324,26.1668,26.3129,73300.0
2013-09-16 10:10:00,27.02,27.11,26.98,26.99,94400.0,26.3227,26.4103,26.2837,26.2934,94400.0
2013-09-16 10:20:00,26.98,27.12,26.98,27.09,85700.0,26.2837,26.4201,26.2837,26.3909,85700.0
2013-09-16 10:30:00,27.09,27.17,27.08,27.12,38300.0,26.3909,26.4688,26.3811,26.4201,38300.0
2013-09-16 10:40:00,27.12,27.2,27.12,27.2,48400.0,26.4201,26.498,26.4201,26.498,48400.0
2013-09-16 10:50:00,27.19,27.3,27.18,27.27,82100.0,26.4883,26.5954,26.4785,26.5662,82100.0
2013-09-16 11:00:00,27.27,27.27,27.18,27.2,35800.0,26.5662,26.5662,26.4785,26.498,35800.0
2013-09-16 11:10:00,27.2,27.32,27.2,27.3,47400.0,26.498,26.6149,26.498,26.5954,47400.0
2013-09-16 11:20:00,27.3,27.32,27.25,27.26,59000.0,26.5954,26.6149,26.5467,26.5565,59000.0
2013-09-16 11:30:00,27.25,27.27,27.17,27.18,76500.0,26.5467,26.5662,26.4688,26.4785,76500.0
2013-09-16 11:40:00,27.19,27.27,27.18,27.26,56700.0,26.4883,26.5662,26.4785,26.5565,56700.0
2013-09-16 11:50:00,27.27,27.28,27.17,27.2,61700.0,26.5662,26.5759,26.4688,26.498,61700.0
2013-09-16 12:00:00,27.21,27.23,27.17,27.22,64600.0,26.5078,26.5272,26.4688,26.5175,64600.0
2013-09-16 12:10:00,27.22,27.25,27.21,27.22,71600.0,26.5175,26.5467,26.5078,26.5175,71600.0
2013-09-16 12:20:00,27.22,27.23,27.17,27.18,40500.0,26.5175,26.5272,26.4688,26.4785,40500.0
2013-09-16 12:30:00,27.18,27.19,27.11,27.14,35200.0,26.4785,26.4883,26.4103,26.4396,35200.0
2013-09-16 12:40:00,27.14,27.18,27.14,27.16,37200.0,26.4396,26.4785,26.4396,26.459,37200.0
2013-09-16 12:50:00,27.16,27.19,27.14,27.16,18700.0,26.459,26.4883,26.4396,26.459,18700.0
2013-09-16 13:00:00,27.15,27.19,27.11,27.12,34100.0,26.4493,26.4883,26.4103,26.4201,34100.0
2013-09-16 13:10:00,27.13,27.16,27.09,27.1,38500.0,26.4298,26.459,26.3909,26.4006,38500.0
2013-09-16 13:20:00,27.11,27.11,27.01,27.02,39600.0,26.4103,26.4103,26.3129,26.3227,39600.0
2013-09-16 13:30:00,27.02,27.05,27.0,27.01,26600.0,26.3227,26.3519,26.3032,26.3129,26600.0
2013-09-16 13:40:00,27.01,27.02,26.9,26.93,62400.0,26.3129,26.3227,26.2058,26.235,62400.0
2013-09-16 13:50:00,26.94,26.98,26.93,26.97,23700.0,26.2447,26.2837,26.235,26.2739,23700.0
2013-09-16 14:00:00,26.98,27.01,26.95,27.01,36000.0,26.2837,26.3129,26.2545,26.3129,36000.0
2013-09-16 14:10:00,27.0,27.05,27.0,27.04,41100.0,26.3032,26.3519,26.3032,26.3421,41100.0
2013-09-16 14:20:00,27.04,27.05,26.86,26.98,213800.0,26.3421,26.3519,26.1668,26.2837,213800.0
2013-09-16 14:30:00,26.99,27.04,26.99,27.01,62900.0,26.2934,26.3421,26.2934,26.3129,62900.0
2013-09-16 14:40:00,27.0,27.02,26.96,26.96,106200.0,26.3032,26.3227,26.2642,26.2642,106200.0
2013-09-16 14:50:00,26.96,27.01,26.95,26.99,82400.0,26.2642,26.3129,26.2545,26.2934,82400.0
2013-09-16 15:00:00,26.98,27.02,26.98,27.01,46000.0,26.2837,26.3227,26.2837,26.3129,46000.0
2013-09-16 15:10:00,27.02,27.03,26.98,27.01,58200.0,26.3227,26.3324,26.2837,26.3129,58200.0
2013-09-16 15:20:00,27.0,27.04,26.99,27.02,87100.0,26.3032,26.3421,26.2934,26.3227,87100.0
2013-09-16 15:30:00,27.02,27.04,26.99,27.0,86100.0,26.3227,26.3421,26.2934,26.3032,86100.0
2013-09-16 15:40:00,27.01,27.03,26.99,27.0,131800.0,26.3129,26.3324,26.2934,26.3032,131800.0
2013-09-16 15:50:00,27.0,27.0,26.94,26.96,337000.0,26.3032,26.3032,26.2447,26.2642,337000.0
2013-09-17 09:30:00,26.87,26.96,26.77,26.79,110800.0,26.1765,26.2642,26.0791,26.0986,110800.0
2013-09-17 09:40:00,26.8,26.84,26.64,26.78,68900.0,26.1083,26.1473,25.9525,26.0889,68900.0
2013-09-17 09:50:00,26.79,26.81,26.73,26.79,34200.0,26.0986,26.1181,26.0401,26.0986,34200.0
2013-09-17 10:00:00,26.8,26.81,26.69,26.73,129500.0,26.1083,26.1181,26.0012,26.0401,129500.0
2013-09-17 10:10:00,26.72,26.74,26.66,26.71,65000.0,26.0304,26.0499,25.9719,26.0207,65000.0
2013-09-17 10:20:00,26.71,26.75,26.67,26.7,63700.0,26.0207,26.0596,25.9817,26.0109,63700.0
2013-09-17 10:30:00,26.71,26.8,26.71,26.74,81500.0,26.0207,26.1083,26.0207,26.0499,81500.0
2013-09-17 10:40:00,26.74,26.98,26.74,26.96,257600.0,26.0499,26.2837,26.0499,26.2642,257600.0
2013-09-17 10:50:00,26.96,27.05,26.91,26.92,93600.0,26.2642,26.3519,26.2155,26.2252,93600.0
2013-09-17 11:00:00,26.91,27.0,26.89,26.94,73700.0,26.2155,26.3032,26.196,26.2447,73700.0
2013-09-17 11:10:00,26.96,27.12,26.9,27.11,131200.0,26.2642,26.4201,26.2058,26.4103,131200.0
2013-09-17 11:20:00,27.12,27.25,27.12,27.24,80800.0,26.4201,26.5467,26.4201,26.537,80800.0
2013-09-17 11:30:00,27.24,27.24,27.09,27.14,85700.0,26.537,26.537,26.3909,26.4396,85700.0
2013-09-17 11:40:00,27.13,27.26,27.12,27.23,65900.0,26.4298,26.5565,26.4201,26.5272,65900.0
2013-09-17 11:50:00,27.22,27.32,27.21,27.3,84000.0,26.5175,26.6149,26.5078,26.5954,84000.0
2013-09-17 12:00:00,27.29,27.34,27.26,27.33,30500.0,26.5857,26.6344,26.5565,26.6247,30500.0
2013-09-17 12:10:00,27.33,27.34,27.27,27.34,40700.0,26.6247,26.6344,26.5662,26.6344,40700.0
2013-09-17 12:20:00,27.33,27.35,27.31,27.33,47400.0,26.6247,26.6441,26.6052,26.6247,47400.0
2013-09-17 12:30:00,27.34,27.37,27.32,27.33,40000.0,26.6344,26.6636,26.6149,26.6247,40000.0
2013-09-17 12:40:00,27.34,27.4,27.33,27.38,34400.0,26.6344,26.6929,26.6247,26.6734,34400.0
2013-09-17 12:50:00,27.37,27.44,27.35,27.39,47800.0,26.6636,26.7318,26.6441,26.6831,47800.0
2013-09-17 13:00:00,27.39,27.42,27.36,27.38,39700.0,26.6831,26.7123,26.6539,26.6734,39700.0
2013-09-17 13:10:00,27.39,27.41,27.36,27.38,74000.0,26.6831,26.7026,26.6539,26.6734,74000.0
2013-09-17 13:20:00,27.37,27.44,27.34,27.43,53300.0,26.6636,26.7318,26.6344,26.7221,53300.0
2013-09-17 13:30:00,27.43,27.44,27.28,27.29,39200.0,26.7221,26.7318,26.5759,26.5857,39200.0
2013-09-17 13:40:00,27.29,27.31,27.28,27.3,38600.0,26.5857,26.6052,26.5759,26.5954,38600.0
2013-09-17 13:50:00,27.31,27.5,27.3,27.48,107600.0,26.6052,26.7903,26.5954,26.7708,107600.0
2013-09-17 14:00:00,27.5,27.5,27.36,27.36,118900.0,26.7903,26.7903,26.6539,26.6539,118900.0
2013-09-17 14:10:00,27.37,27.47,27.37,27.42,82400.0,26.6636,26.761,26.6636,26.7123,82400.0
2013-09-17 14:20:00,27.43,27.49,27.42,27.44,114400.0,26.7221,26.7805,26.7123,26.7318,114400.0
2013-09-17 14:30:00,27.45,27.5,27.44,27.49,90000.0,26.7416,26.7903,26.7318,26.7805,90000.0
2013-09-17 14:40:00,27.48,27.62,27.47,27.59,190800.0,26.7708,26.9072,26.761,26.8779,190800.0
2013-09-17 14:50:00,27.6,27.62,27.42,27.42,151800.0,26.8877,26.9072,26.7123,26.7123,151800.0
2013-09-17 15:00:00,27.42,27.58,27.42,27.57,164100.0,26.7123,26.8682,26.7123,26.8585,164100.0
2013-09-17 15:10:00,27.57,27.68,27.54,27.68,161500.0,26.8585,26.9656,26.8292,26.9656,161500.0
2013-09-17 15:20:00,27.68,27.75,27.67,27.74,270400.0,26.9656,27.0338,26.9559,27.0241,270400.0
2013-09-17 15:30:00,27.73,27.74,27.65,27.68,193900.0,27.0143,27.0241,26.9364,26.9656,193900.0
2013-09-17 15:40:00,27.67,27.69,27.62,27.63,199000.0,26.9559,26.9754,26.9072,26.9169,199000.0
2013-09-17 15:50:00,27.62,27.63,27.55,27.61,435700.0,26.9072,26.9169,26.839,26.8974,435700.0
2013-09-18 09:30:00,27.5,27.58,27.12,27.25,205300.0,26.7903,26.8682,26.4201,26.5467,205300.0
2013-09-18 09:40:00,27.25,27.29,26.82,26.87,163200.0,26.5467,26.5857,26.1278,26.1765,163200.0
2013-09-18 09:50:00,26.86,26.95,26.67,26.8,275500.0,26.1668,26.2545,25.9817,26.1083,275500.0
2013-09-18 10:00:00,26.81,27.04,26.73,27.03,314900.0,26.1181,26.3421,26.0401,26.3324,314900.0
2013-09-18 10:10:00,27.03,27.24,27.01,27.12,267700.0,26.3324,26.537,26.3129,26.4201,267700.0
2013-09-18 10:20:00,27.11,27.12,26.96,26.96,124900.0,26.4103,26.4201,26.2642,26.2642,124900.0
2013-09-18 10:30:00,26.96,27.01,26.85,26.86,225100.0,26.2642,26.3129,26.157,26.1668,225100.0
2013-09-18 10:40:00,26.86,26.87,26.74,26.76,121100.0,26.1668,26.1765,26.0499,26.0694,121100.0
2013-09-18 10:50:00,26.76,26.84,26.7,26.83,334300.0,26.0694,26.1473,26.0109,26.1376,334300.0
2013-09-18 11:00:00,26.84,27.0,26.84,26.87,201600.0,26.1473,26.3032,26.1473,26.1765,201600.0
2013-09-18 11:10:00,26.87,26.88,26.73,26.77,92100.0,26.1765,26.1863,26.0401,26.0791,92100.0
2013-09-18 11:20:00,26.76,26.8,26.69,26.7,115400.0,26.0694,26.1083,26.0012,26.0109,115400.0
2013-09-18 11:30:00,26.71,26.77,26.65,26.66,134100.0,26.0207,26.0791,25.9622,25.9719,134100.0
2013-09-18 11:40:00,26.66,26.69,26.62,26.68,60600.0,25.9719,26.0012,25.933,25.9914,60600.0
2013-09-18 11:50:00,26.69,26.71,26.6,26.71,96900.0,26.0012,26.0207,25.9135,26.0207,96900.0
2013-09-18 12:00:00,26.7,26.73,26.65,26.7,95600.0,26.0109,26.0401,25.9622,26.0109,95600.0
2013-09-18 12:10:00,26.7,26.73,26.66,26.68,48700.0,26.0109,26.0401,25.9719,25.9914,48700.0
2013-09-18 12:20:00,26.67,26.7,26.63,26.63,43900.0,25.9817,26.0109,25.9427,25.9427,43900.0
2013-09-18 12:30:00,26.64,26.69,26.64,26.66,29100.0,25.9525,26.0012,25.9525,25.9719,29100.0
2013-09-18 12:40:00,26.65,26.68,26.59,26.67,80600.0,25.9622,25.9914,25.9038,25.9817,80600.0
2013-09-18 12:50:00,26.67,26.7,26.63,26.63,73900.0,25.9817,26.0109,25.9427,25.9427,73900.0
2013-09-18 13:00:00,26.64,26.64,26.57,26.6,41300.0,25.9525,25.9525,25.8843,25.9135,41300.0
2013-09-18 13:10:00,26.6,26.66,26.6,26.66,25400.0,25.9135,25.9719,25.9135,25.9719,25400.0
2013-09-18 13:20:00,26.66,26.66,26.59,26.59,50200.0,25.9719,25.9719,25.9038,25.9038,50200.0
2013-09-18 13:30:00,26.6,26.7,26.6,26.65,82000.0,25.9135,26.0109,25.9135,25.9622,82000.0
2013-09-18 13:40:00,26.65,26.66,26.6,26.61,54200.0,25.9622,25.9719,25.9135,25.9232,54200.0
2013-09-18 13:50:00,26.61,26.61,26.57,26.58,44300.0,25.9232,25.9232,25.8843,25.894,44300.0
2013-09-18 14:00:00,26.58,26.84,26.58,26.82,205200.0,25.894,26.1473,25.894,26.1278,205200.0
2013-09-18 14:10:00,26.82,26.92,26.82,26.85,127700.0,26.1278,26.2252,26.1278,26.157,127700.0
2013-09-18 14:20:00,26.85,26.92,26.84,26.87,145500.0,26.157,26.2252,26.1473,26.1765,145500.0
2013-09-18 14:30:00,26.87,26.88,26.83,26.84,71600.0,26.1765,26.1863,26.1376,26.1473,71600.0
2013-09-18 14:40:00,26.84,26.92,26.83,26.92,105200.0,26.1473,26.2252,26.1376,26.2252,105200.0
2013-09-18 14:50:00,26.91,27.0,26.9,26.99,87400.0,26.2155,26.3032,26.2058,26.2934,87400.0
2013-09-18 15:00:00,26.99,27.0,26.91,26.92,72000.0,26.2934,26.3032,26.2155,26.2252,72000.0
2013-09-18 15:10:00,26.92,26.93,26.88,26.88,63900.0,26.2252,26.235,26.1863,26.1863,63900.0
2013-09-18 15:20:00,26.88,26.89,26.78,26.8,107600.0,26.1863,26.196,26.0889,26.1083,107600.0
2013-09-18 15:30:00,26.8,26.86,26.8,26.86,97200.0,26.1083,26.1668,26.1083,26.1668,97200.0
2013-09-18 15:40:00,26.86,26.86,26.79,26.84,140100.0,26.1668,26.1668,26.0986,26.1473,140100.0
2013-09-18 15:50:00,26.85,26.89,26.83,26.88,313200.0,26.157,26.196,26.1376,26.1863,313200.0
2013-09-19 09:30:00,27.06,27.24,27.06,27.13,244600.0,26.3616,26.537,26.3616,26.4298,244600.0
2013-09-19 09:40:00,27.15,27.16,27.03,27.05,180400.0,26.4493,26.459,26.3324,26.3519,180400.0
2013-09-19 09:50:00,27.05,27.07,26.98,27.02,152900.0,26.3519,26.3714,26.2837,26.3227,152900.0
2013-09-19 10:00:00,27.02,27.05,26.94,26.98,122100.0,26.3227,26.3519,26.2447,26.2837,122100.0
2013-09-19 10:10:00,26.99,27.05,26.98,27.02,60800.0,26.2934,26.3519,26.2837,26.3227,60800.0
2013-09-19 10:20:00,27.02,27.04,26.98,27.0,63100.0,26.3227,26.3421,26.2837,26.3032,63100.0
2013-09-19 10:30:00,27.01,27.04,26.93,27.04,81400.0,26.3129,26.3421,26.235,26.3421,81400.0
2013-09-19 10:40:00,27.05,27.06,27.0,27.01,44300.0,26.3519,26.3616,26.3032,26.3129,44300.0
2013-09-19 10:50:00,27.01,27.01,26.93,26.98,39000.0,26.3129,26.3129,26.235,26.2837,39000.0
2013-09-19 11:00:00,26.98,26.99,26.92,26.93,22400.0,26.2837,26.2934,26.2252,26.235,22400.0
2013-09-19 11:10:00,26.93,26.93,26.85,26.88,53800.0,26.235,26.235,26.157,26.1863,53800.0
2013-09-19 11:20:00,26.88,26.88,26.81,26.82,27700.0,26.1863,26.1863,26.1181,26.1278,27700.0
2013-09-19 11:30:00,26.82,26.83,26.76,26.77,65500.0,26.1278,26.1376,26.0694,26.0791,65500.0
2013-09-19 11:40:00,26.76,26.77,26.73,26.75,38700.0,26.0694,26.0791,26.0401,26.0596,38700.0
2013-09-19 11:50:00,26.75,26.83,26.73,26.83,48700.0,26.0596,26.1376,26.0401,26.1376,48700.0
2013-09-19 12:00:00,26.83,26.91,26.83,26.87,44800.0,26.1376,26.2155,26.1376,26.1765,44800.0
2013-09-19 12:10:00,26.86,26.87,26.83,26.85,36300.0,26.1668,26.1765,26.1376,26.157,36300.0
2013-09-19 12:20:00,26.85,26.91,26.85,26.91,14300.0,26.157,26.2155,26.157,26.2155,14300.0
2013-09-19 12:30:00,26.91,26.91,26.83,26.84,30000.0,26.2155,26.2155,26.1376,26.1473,30000.0
2013-09-19 12:40:00,26.84,26.85,26.81,26.81,27600.0,26.1473,26.157,26.1181,26.1181,27600.0
2013-09-19 12:50:00,26.82,26.83,26.8,26.8,15900.0,26.1278,26.1376,26.1083,26.1083,15900.0
2013-09-19 13:00:00,26.81,26.85,26.8,26.83,48400.0,26.1181,26.157,26.1083,26.1376,48400.0
2013-09-19 13:10:00,26.83,26.88,26.83,26.88,14400.0,26.1376,26.1863,26.1376,26.1863,14400.0
2013-09-19 13:20:00,26.88,26.89,26.84,26.84,27800.0,26.1863,26.196,26.1473,26.1473,27800.0
2013-09-19 13:30:00,26.85,26.87,26.81,26.87,32500.0,26.157,26.1765,26.1181,26.1765,32500.0
2013-09-19 13:40:00,26.87,26.88,26.84,26.84,21900.0,26.1765,26.1863,26.1473,26.1473,21900.0
2013-09-19 13:50:00,26.85,26.87,26.82,26.84,24500.0,26.157,26.1765,26.1278,26.1473,24500.0
2013-09-19 14:00:00,26.83,26.89,26.82,26.89,26300.0,26.1376,26.196,26.1278,26.196,26300.0
2013-09-19 14:10:00,26.89,26.92,26.89,26.92,19600.0,26.196,26.2252,26.196,26.2252,19600.0
2013-09-19 14:20:00,26.91,26.93,26.91,26.92,13400.0,26.2155,26.235,26.2155,26.2252,13400.0
2013-09-19 14:30:00,26.93,26.93,26.9,26.91,29000.0,26.235,26.235,26.2058,26.2155,29000.0
2013-09-19 14:40:00,26.91,26.92,26.87,26.91,65700.0,26.2155,26.2252,26.1765,26.2155,65700.0
2013-09-19 14:50:00,26.91,26.92,26.9,26.92,37200.0,26.2155,26.2252,26.2058,26.2252,37200.0
2013-09-19 15:00:00,26.92,26.97,26.92,26.97,68000.0,26.2252,26.2739,26.2252,26.2739,68000.0
2013-09-19 15:10:00,26.97,27.01,26.96,26.99,38600.0,26.2739,26.3129,26.2642,26.2934,38600.0
2013-09-19 15:20:00,27.0,27.03,26.99,27.01,72800.0,26.3032,26.3324,26.2934,26.3129,72800.0
2013-09-19 15:30:00,27.01,27.02,26.99,27.02,71300.0,26.3129,26.3227,26.2934,26.3227,71300.0
2013-09-19 15:40:00,27.02,27.03,26.98,27.01,132900.0,26.3227,26.3324,26.2837,26.3129,132900.0
2013-09-19 15:50:00,27.01,27.01,26.96,26.98,257600.0,26.3129,26.3129,26.2642,26.2837,257600.0
2013-09-20 09:30:00,27.02,27.07,26.9,26.96,363200.0,26.3227,26.3714,26.2058,26.2642,363200.0
2013-09-20 09:40:00,26.96,26.96,26.82,26.83,82400.0,26.2642,26.2642,26.1278,26.1376,82400.0
2013-09-20 09:50:00,26.83,26.96,26.83,26.91,89300.0,26.1376,26.2642,26.1376,26.2155,89300.0
2013-09-20 10:00:00,26.9,26.96,26.87,26.94,105900.0,26.2058,26.2642,26.1765,26.2447,105900.0
2013-09-20 10:10:00,26.94,26.94,26.85,26.92,124600.0,26.2447,26.2447,26.157,26.2252,124600.0
2013-09-20 10:20:00,26.92,26.98,26.9,26.95,46100.0,26.2252,26.2837,26.2058,26.2545,46100.0
2013-09-20 10:30:00,26.94,26.95,26.87,26.89,90100.0,26.2447,26.2545,26.1765,26.196,90100.0
2013-09-20 10:40:00,26.89,26.91,26.86,26.88,78800.0,26.196,26.2155,26.1668,26.1863,78800.0
2013-09-20 10:50:00,26.87,26.89,26.74,26.75,165900.0,26.1765,26.196,26.0499,26.0596,165900.0
2013-09-20 11:00:00,26.75,26.84,26.74,26.84,76900.0,26.0596,26.1473,26.0499,26.1473,76900.0
2013-09-20 11:10:00,26.82,26.82,26.78,26.78,70900.0,26.1278,26.1278,26.0889,26.0889,70900.0
2013-09-20 11:20:00,26.78,26.83,26.76,26.81,71300.0,26.0889,26.1376,26.0694,26.1181,71300.0
2013-09-20 11:30:00,26.8,26.84,26.72,26.72,100300.0,26.1083,26.1473,26.0304,26.0304,100300.0
2013-09-20 11:40:00,26.72,26.73,26.64,26.65,32500.0,26.0304,26.0401,25.9525,25.9622,32500.0
2013-09-20 11:50:00,26.64,26.68,26.56,26.57,47000.0,25.9525,25.9914,25.8745,25.8843,47000.0
2013-09-20 12:00:00,26.58,26.67,26.54,26.67,162800.0,25.894,25.9817,25.855,25.9817,162800.0
2013-09-20 12:10:00,26.67,26.69,26.65,26.66,31900.0,25.9817,26.0012,25.9622,25.9719,31900.0
2013-09-20 12:20:00,26.66,26.68,26.59,26.61,60000.0,25.9719,25.9914,25.9038,25.9232,60000.0
2013-09-20 12:30:00,26.62,26.63,26.59,26.63,22700.0,25.933,25.9427,25.9038,25.9427,22700.0
2013-09-20 12:40:00,26.63,26.68,26.63,26.68,33700.0,25.9427,25.9914,25.9427,25.9914,33700.0
2013-09-20 12:50:00,26.68,26.68,26.63,26.67,52500.0,25.9914,25.9914,25.9427,25.9817,52500.0
2013-09-20 13:00:00,26.68,26.68,26.62,26.63,28200.0,25.9914,25.9914,25.933,25.9427,28200.0
2013-09-20 13:10:00,26.63,26.63,26.57,26.59,166200.0,25.9427,25.9427,25.8843,25.9038,166200.0
2013-09-20 13:20:00,26.58,26.6,26.54,26.55,60400.0,25.894,25.9135,25.855,25.8648,60400.0
2013-09-20 13:30:00,26.54,26.55,26.48,26.48,69600.0,25.855,25.8648,25.7966,25.7966,69600.0
2013-09-20 13:40:00,26.48,26.52,26.43,26.52,77900.0,25.7966,25.8356,25.7479,25.8356,77900.0
2013-09-20 13:50:00,26.52,26.52,26.48,26.48,62300.0,25.8356,25.8356,25.7966,25.7966,62300.0
2013-09-20 14:00:00,26.48,26.55,26.47,26.55,63100.0,25.7966,25.8648,25.7869,25.8648,63100.0
2013-09-20 14:10:00,26.55,26.56,26.5,26.5,48700.0,25.8648,25.8745,25.8161,25.8161,48700.0
2013-09-20 14:20:00,26.5,26.53,26.47,26.53,76100.0,25.8161,25.8453,25.7869,25.8453,76100.0
2013-09-20 14:30:00,26.52,26.53,26.47,26.48,47300.0,25.8356,25.8453,25.7869,25.7966,47300.0
2013-09-20 14:40:00,26.48,26.54,26.47,26.54,111300.0,25.7966,25.855,25.7869,25.855,111300.0
2013-09-20 14:50:00,26.54,26.55,26.52,26.54,53400.0,25.855,25.8648,25.8356,25.855,53400.0
2013-09-20 15:00:00,26.54,26.55,26.53,26.54,65800.0,25.855,25.8648,25.8453,25.855,65800.0
2013-09-20 15:10:00,26.54,26.57,26.53,26.57,77500.0,25.855,25.8843,25.8453,25.8843,77500.0
2013-09-20 15:20:00,26.56,26.57,26.53,26.55,97700.0,25.8745,25.8843,25.8453,25.8648,97700.0
2013-09-20 15:30:00,26.55,26.57,26.52,26.55,118400.0,25.8648,25.8843,25.8356,25.8648,118400.0
2013-09-20 15:40:00,26.56,26.56,26.47,26.47,150500.0,25.8745,25.8745,25.7869,25.7869,150500.0
2013-09-20 15:50:00,26.48,26.54,26.47,26.54,314100.0,25.7966,25.855,25.7869,25.855,314100.0
2013-09-23 09:30:00,26.43,26.7,26.4,26.62,83800.0,25.7479,26.0109,25.7187,25.933,83800.0
2013-09-23 09:40:00,26.62,26.64,26.52,26.62,48500.0,25.933,25.9525,25.8356,25.933,48500.0
2013-09-23 09:50:00,26.62,26.65,26.51,26.52,66900.0,25.933,25.9622,25.8258,25.8356,66900.0
2013-09-23 10:00:00,26.54,26.58,26.52,26.54,77500.0,25.855,25.894,25.8356,25.855,77500.0
2013-09-23 10:10:00,26.55,26.61,26.53,26.59,127600.0,25.8648,25.9232,25.8453,25.9038,127600.0
2013-09-23 10:20:00,26.6,26.6,26.45,26.45,202300.0,25.9135,25.9135,25.7674,25.7674,202300.0
2013-09-23 10:30:00,26.46,26.55,26.44,26.52,133200.0,25.7771,25.8648,25.7576,25.8356,133200.0
2013-09-23 10:40:00,26.52,26.56,26.42,26.45,106600.0,25.8356,25.8745,25.7381,25.7674,106600.0
2013-09-23 10:50:00,26.44,26.44,26.31,26.35,69700.0,25.7576,25.7576,25.631,25.67,69700.0
2013-09-23 11:00:00,26.35,26.36,26.3,26.32,96500.0,25.67,25.6797,25.6212,25.6407,96500.0
2013-09-23 11:10:00,26.31,26.34,26.28,26.3,57000.0,25.631,25.6602,25.6018,25.6212,57000.0
2013-09-23 11:20:00,26.3,26.32,26.26,26.29,53300.0,25.6212,25.6407,25.5823,25.6115,53300.0
2013-09-23 11:30:00,26.3,26.37,26.3,26.36,64600.0,25.6212,25.6894,25.6212,25.6797,64600.0
2013-09-23 11:40:00,26.35,26.38,26.24,26.25,23700.0,25.67,25.6992,25.5628,25.5725,23700.0
2013-09-23 11:50:00,26.24,26.25,26.2,26.21,26300.0,25.5628,25.5725,25.5238,25.5336,26300.0
2013-09-23 12:00:00,26.21,26.31,26.2,26.31,47000.0,25.5336,25.631,25.5238,25.631,47000.0
2013-09-23 12:10:00,26.31,26.37,26.3,26.33,33900.0,25.631,25.6894,25.6212,25.6505,33900.0
2013-09-23 12:20:00,26.33,26.39,26.33,26.35,28700.0,25.6505,25.7089,25.6505,25.67,28700.0
2013-09-23 12:30:00,26.35,26.38,26.32,26.37,18000.0,25.67,25.6992,25.6407,25.6894,18000.0
2013-09-23 12:40:00,26.37,26.44,26.37,26.44,29300.0,25.6894,25.7576,25.6894,25.7576,29300.0
2013-09-23 12:50:00,26.44,26.49,26.44,26.45,27700.0,25.7576,25.8063,25.7576,25.7674,27700.0
2013-09-23 13:00:00,26.45,26.48,26.45,26.45,40000.0,25.7674,25.7966,25.7674,25.7674,40000.0
2013-09-23 13:10:00,26.46,26.47,26.44,26.47,45000.0,25.7771,25.7869,25.7576,25.7869,45000.0
2013-09-23 13:20:00,26.47,26.5,26.41,26.46,60400.0,25.7869,25.8161,25.7284,25.7771,60400.0
2013-09-23 13:30:00,26.47,26.47,26.4,26.41,30200.0,25.7869,25.7869,25.7187,25.7284,30200.0
2013-09-23 13:40:00,26.41,26.44,26.41,26.43,27700.0,25.7284,25.7576,25.7284,25.7479,27700.0
2013-09-23 13:50:00,26.44,26.5,26.44,26.49,55000.0,25.7576,25.8161,25.7576,25.8063,55000.0
2013-09-23 14:00:00,26.49,26.51,26.46,26.46,45900.0,25.8063,25.8258,25.7771,25.7771,45900.0
2013-09-23 14:10:00,26.46,26.5,26.46,26.46,44700.0,25.7771,25.8161,25.7771,25.7771,44700.0
2013-09-23 14:20:00,26.46,26.48,26.38,26.38,51400.0,25.7771,25.7966,25.6992,25.6992,51400.0
2013-09-23 14:30:00,26.39,26.44,26.38,26.43,43600.0,25.7089,25.7576,25.6992,25.7479,43600.0
2013-09-23 14:40:00,26.44,26.44,26.42,26.44,34200.0,25.7576,25.7576,25.7381,25.7576,34200.0
2013-09-23 14:50:00,26.44,26.51,26.44,26.47,29200.0,25.7576,25.8258,25.7576,25.7869,29200.0
2013-09-23 15:00:00,26.48,26.48,26.45,26.47,37200.0,25.7966,25.7966,25.7674,25.7869,37200.0
2013-09-23 15:10:00,26.47,26.48,26.35,26.35,89300.0,25.7869,25.7966,25.67,25.67,89300.0
2013-09-23 15:20:00,26.36,26.38,26.29,26.3,105600.0,25.6797,25.6992,25.6115,25.6212,105600.0
2013-09-23 15:30:00,26.3,26.31,26.24,26.29,159100.0,25.6212,25.631,25.5628,25.6115,159100.0
2013-09-23 15:40:00,26.3,26.32,26.26,26.27,119100.0,25.6212,25.6407,25.5823,25.592,119100.0
2013-09-23 15:50:00,26.26,26.27,26.18,26.18,414600.0,25.5823,25.592,25.5043,25.5043,414600.0
2013-09-24 09:30:00,26.27,26.38,26.22,26.35,128800.0,25.592,25.6992,25.5433,25.67,128800.0
2013-09-24 09:40:00,26.36,26.57,26.36,26.48,72300.0,25.6797,25.8843,25.6797,25.7966,72300.0
2013-09-24 09:50:00,26.48,26.55,26.41,26.44,83700.0,25.7966,25.8648,25.7284,25.7576,83700.0
2013-09-24 10:00:00,26.44,26.46,26.3,26.3,94100.0,25.7576,25.7771,25.6212,25.6212,94100.0
2013-09-24 10:10:00,26.3,26.31,26.21,26.29,71500.0,25.6212,25.631,25.5336,25.6115,71500.0
2013-09-24 10:20:00,26.3,26.43,26.29,26.43,85100.0,25.6212,25.7479,25.6115,25.7479,85100.0
2013-09-24 10:30:00,26.43,26.47,26.36,26.42,117700.0,25.7479,25.7869,25.6797,25.7381,117700.0
2013-09-24 10:40:00,26.42,26.43,26.37,26.38,95600.0,25.7381,25.7479,25.6894,25.6992,95600.0
2013-09-24 10:50:00,26.39,26.46,26.39,26.42,91600.0,25.7089,25.7771,25.7089,25.7381,91600.0
2013-09-24 11:00:00,26.42,26.5,26.41,26.49,54900.0,25.7381,25.8161,25.7284,25.8063,54900.0
2013-09-24 11:10:00,26.5,26.52,26.48,26.52,79600.0,25.8161,25.8356,25.7966,25.8356,79600.0
2013-09-24 11:20:00,26.52,26.53,26.48,26.5,67700.0,25.8356,25.8453,25.7966,25.8161,67700.0
2013-09-24 11:30:00,26.5,26.53,26.49,26.52,48400.0,25.8161,25.8453,25.8063,25.8356,48400.0
2013-09-24 11:40:00,26.52,26.52,26.48,26.5,39500.0,25.8356,25.8356,25.7966,25.8161,39500.0
2013-09-24 11:50:00,26.5,26.51,26.48,26.5,57900.0,25.8161,25.8258,25.7966,25.8161,57900.0
2013-09-24 12:00:00,26.5,26.5,26.46,26.5,42500.0,25.8161,25.8161,25.7771,25.8161,42500.0
2013-09-24 12:10:00,26.5,26.58,26.5,26.58,61500.0,25.8161,25.894,25.8161,25.894,61500.0
2013-09-24 12:20:00,26.58,26.6,26.56,26.58,44700.0,25.894,25.9135,25.8745,25.894,44700.0
2013-09-24 12:30:00,26.59,26.6,26.56,26.59,36100.0,25.9038,25.9135,25.8745,25.9038,36100.0
2013-09-24 12:40:00,26.59,26.61,26.57,26.58,51200.0,25.9038,25.9232,25.8843,25.894,51200.0
2013-09-24 12:50:00,26.59,26.6,26.55,26.6,24100.0,25.9038,25.9135,25.8648,25.9135,24100.0
2013-09-24 13:00:00,26.6,26.6,26.55,26.58,32300.0,25.9135,25.9135,25.8648,25.894,32300.0
2013-09-24 13:10:00,26.58,26.59,26.55,26.57,39800.0,25.894,25.9038,25.8648,25.8843,39800.0
2013-09-24 13:20:00,26.57,26.6,26.57,26.6,28900.0,25.8843,25.9135,25.8843,25.9135,28900.0
2013-09-24 13:30:00,26.6,26.61,26.57,26.59,50400.0,25.9135,25.9232,25.8843,25.9038,50400.0
2013-09-24 13:40:00,26.6,26.65,26.59,26.63,76200.0,25.9135,25.9622,25.9038,25.9427,76200.0
2013-09-24 13:50:00,26.63,26.65,26.6,26.6,91200.0,25.9427,25.9622,25.9135,25.9135,91200.0
2013-09-24 14:00:00,26.61,26.65,26.61,26.62,65400.0,25.9232,25.9622,25.9232,25.933,65400.0
2013-09-24 14:10:00,26.62,26.62,26.58,26.6,57800.0,25.933,25.933,25.894,25.9135,57800.0
2013-09-24 14:20:00,26.61,26.61,26.58,26.58,43100.0,25.9232,25.9232,25.894,25.894,43100.0
2013-09-24 14:30:00,26.59,26.61,26.58,26.59,56400.0,25.9038,25.9232,25.894,25.9038,56400.0
2013-09-24 14:40:00,26.59,26.64,26.59,26.62,68900.0,25.9038,25.9525,25.9038,25.933,68900.0
2013-09-24 14:50:00,26.62,26.65,26.61,26.63,58800.0,25.933,25.9622,25.9232,25.9427,58800.0
2013-09-24 15:00:00,26.62,26.63,26.56,26.63,26700.0,25.933,25.9427,25.8745,25.9427,26700.0
2013-09-24 15:10:00,26.63,26.68,26.61,26.68,70400.0,25.9427,25.9914,25.9232,25.9914,70400.0
2013-09-24 15:20:00,26.67,26.68,26.59,26.63,78700.0,25.9817,25.9914,25.9038,25.9427,78700.0
2013-09-24 15:30:00,26.62,26.64,26.55,26.55,100600.0,25.933,25.9525,25.8648,25.8648,100600.0
2013-09-24 15:40:00,26.56,26.57,26.53,26.54,88300.0,25.8745,25.8843,25.8453,25.855,88300.0
2013-09-24 15:50:00,26.54,26.56,26.5,26.55,172600.0,25.855,25.8745,25.8161,25.8648,172600.0
2013-09-25 09:30:00,26.54,26.64,26.36,26.42,43200.0,25.855,25.9525,25.6797,25.7381,43200.0
2013-09-25 09:40:00,26.42,26.43,26.32,26.38,37300.0,25.7381,25.7479,25.6407,25.6992,37300.0
2013-09-25 09:50:00,26.38,26.38,26.31,26.32,71200.0,25.6992,25.6992,25.631,25.6407,71200.0
2013-09-25 10:00:00,26.31,26.44,26.27,26.37,42700.0,25.631,25.7576,25.592,25.6894,42700.0
2013-09-25 10:10:00,26.37,26.47,26.31,26.45,37000.0,25.6894,25.7869,25.631,25.7674,37000.0
2013-09-25 10:20:00,26.44,26.58,26.44,26.57,40600.0,25.7576,25.894,25.7576,25.8843,40600.0
2013-09-25 10:30:00,26.57,26.6,26.48,26.6,30600.0,25.8843,25.9135,25.7966,25.9135,30600.0
2013-09-25 10:40:00,26.61,26.62,26.56,26.56,36100.0,25.9232,25.933,25.8745,25.8745,36100.0
2013-09-25 10:50:00,26.55,26.61,26.54,26.54,21600.0,25.8648,25.9232,25.855,25.855,21600.0
2013-09-25 11:00:00,26.55,26.55,26.5,26.54,25600.0,25.8648,25.8648,25.8161,25.855,25600.0
2013-09-25 11:10:00,26.54,26.64,26.53,26.64,28100.0,25.855,25.9525,25.8453,25.9525,28100.0
2013-09-25 11:20:00,26.64,26.67,26.64,26.66,29700.0,25.9525,25.9817,25.9525,25.9719,29700.0
2013-09-25 11:30:00,26.67,26.77,26.66,26.77,43600.0,25.9817,26.0791,25.9719,26.0791,43600.0
2013-09-25 11:40:00,26.77,26.79,26.74,26.79,27600.0,26.0791,26.0986,26.0499,26.0986,27600.0
2013-09-25 11:50:00,26.79,26.89,26.78,26.89,52500.0,26.0986,26.196,26.0889,26.196,52500.0
2013-09-25 12:00:00,26.88,26.89,26.82,26.86,36000.0,26.1863,26.196,26.1278,26.1668,36000.0
2013-09-25 12:10:00,26.85,26.88,26.82,26.83,38600.0,26.157,26.1863,26.1278,26.1376,38600.0
2013-09-25 12:20:00,26.83,26.84,26.75,26.76,32300.0,26.1376,26.1473,26.0596,26.0694,32300.0
2013-09-25 12:30:00,26.79,26.88,26.77,26.87,32000.0,26.0986,26.1863,26.0791,26.1765,32000.0
2013-09-25 12:40:00,26.87,26.88,26.82,26.84,25200.0,26.1765,26.1863,26.1278,26.1473,25200.0
2013-09-25 12:50:00,26.84,26.84,26.76,26.83,27400.0,26.1473,26.1473,26.0694,26.1376,27400.0
2013-09-25 13:00:00,26.83,26.85,26.8,26.83,22200.0,26.1376,26.157,26.1083,26.1376,22200.0
2013-09-25 13:10:00,26.82,26.87,26.78,26.78,29900.0,26.1278,26.1765,26.0889,26.0889,29900.0
2013-09-25 13:20:00,26.76,26.77,26.7,26.71,65500.0,26.0694,26.0791,26.0109,26.0207,65500.0
2013-09-25 13:30:00,26.7,26.71,26.63,26.64,42300.0,26.0109,26.0207,25.9427,25.9525,42300.0
2013-09-25 13:40:00,26.63,26.63,26.57,26.6,23600.0,25.9427,25.9427,25.8843,25.9135,23600.0
2013-09-25 13:50:00,26.61,26.65,26.57,26.65,35900.0,25.9232,25.9622,25.8843,25.9622,35900.0
2013-09-25 14:00:00,26.65,26.66,26.6,26.6,19900.0,25.9622,25.9719,25.9135,25.9135,19900.0
2013-09-25 14:10:00,26.61,26.68,26.61,26.65,31500.0,25.9232,25.9914,25.9232,25.9622,31500.0
2013-09-25 14:20:00,26.64,26.68,26.62,26.65,22100.0,25.9525,25.9914,25.933,25.9622,22100.0
2013-09-25 14:30:00,26.64,26.64,26.57,26.6,24200.0,25.9525,25.9525,25.8843,25.9135,24200.0
2013-09-25 14:40:00,26.6,26.68,26.6,26.67,24100.0,25.9135,25.9914,25.9135,25.9817,24100.0
2013-09-25 14:50:00,26.67,26.68,26.63,26.63,18100.0,25.9817,25.9914,25.9427,25.9427,18100.0
2013-09-25 15:00:00,26.64,26.65,26.6,26.64,36200.0,25.9525,25.9622,25.9135,25.9525,36200.0
2013-09-25 15:10:00,26.65,26.68,26.64,26.67,40800.0,25.9622,25.9914,25.9525,25.9817,40800.0
2013-09-25 15:20:00,26.68,26.68,26.6,26.63,33500.0,25.9914,25.9914,25.9135,25.9427,33500.0
2013-09-25 15:30:00,26.63,26.67,26.63,26.66,51700.0,25.9427,25.9817,25.9427,25.9719,51700.0
2013-09-25 15:40:00,26.66,26.67,26.64,26.66,58600.0,25.9719,25.9817,25.9525,25.9719,58600.0
2013-09-25 15:50:00,26.65,26.66,26.6,26.6,180100.0,25.9622,25.9719,25.9135,25.9135,180100.0
2013-09-26 09:30:00,26.7,26.88,26.69,26.78,45800.0,26.0109,26.1863,26.0012,26.0889,45800.0
2013-09-26 09:40:00,26.78,26.8,26.62,26.66,155500.0,26.0889,26.1083,25.933,25.9719,155500.0
2013-09-26 09:50:00,26.65,26.67,26.48,26.54,53900.0,25.9622,25.9817,25.7966,25.855,53900.0
2013-09-26 10:00:00,26.54,26.55,26.45,26.5,64000.0,25.855,25.8648,25.7674,25.8161,64000.0
2013-09-26 10:10:00,26.5,26.54,26.43,26.51,57400.0,25.8161,25.855,25.7479,25.8258,57400.0
2013-09-26 10:20:00,26.52,26.58,26.49,26.49,46900.0,25.8356,25.894,25.8063,25.8063,46900.0
2013-09-26 10:30:00,26.49,26.49,26.34,26.39,96700.0,25.8063,25.8063,25.6602,25.7089,96700.0
2013-09-26 10:40:00,26.39,26.41,26.32,26.4,39600.0,25.7089,25.7284,25.6407,25.7187,39600.0
2013-09-26 10:50:00,26.4,26.45,26.36,26.44,66300.0,25.7187,25.7674,25.6797,25.7576,66300.0
2013-09-26 11:00:00,26.43,26.45,26.39,26.41,32100.0,25.7479,25.7674,25.7089,25.7284,32100.0
2013-09-26 11:10:00,26.4,26.41,26.33,26.36,63800.0,25.7187,25.7284,25.6505,25.6797,63800.0
2013-09-26 11:20:00,26.36,26.37,26.32,26.33,98200.0,25.6797,25.6894,25.6407,25.6505,98200.0
2013-09-26 11:30:00,26.33,26.48,26.33,26.41,31300.0,25.6505,25.7966,25.6505,25.7284,31300.0
2013-09-26 11:40:00,26.41,26.42,26.37,26.37,32100.0,25.7284,25.7381,25.6894,25.6894,32100.0
2013-09-26 11:50:00,26.37,26.42,26.36,26.41,15100.0,25.6894,25.7381,25.6797,25.7284,15100.0
2013-09-26 12:00:00,26.4,26.41,26.37,26.37,9900.0,25.7187,25.7284,25.6894,25.6894,9900.0
2013-09-26 12:10:00,26.37,26.38,26.33,26.37,23000.0,25.6894,25.6992,25.6505,25.6894,23000.0
2013-09-26 12:20:00,26.38,26.38,26.32,26.33,25000.0,25.6992,25.6992,25.6407,25.6505,25000.0
2013-09-26 12:30:00,26.34,26.43,26.34,26.41,17600.0,25.6602,25.7479,25.6602,25.7284,17600.0
2013-09-26 12:40:00,26.41,26.45,26.41,26.45,21000.0,25.7284,25.7674,25.7284,25.7674,21000.0
2013-09-26 12:50:00,26.45,26.5,26.43,26.49,28500.0,25.7674,25.8161,25.7479,25.8063,28500.0
2013-09-26 13:00:00,26.48,26.5,26.47,26.5,16800.0,25.7966,25.8161,25.7869,25.8161,16800.0
2013-09-26 13:10:00,26.5,26.55,26.48,26.48,22000.0,25.8161,25.8648,25.7966,25.7966,22000.0
2013-09-26 13:20:00,26.48,26.49,26.46,26.47,19200.0,25.7966,25.8063,25.7771,25.7869,19200.0
2013-09-26 13:30:00,26.48,26.5,26.41,26.41,12500.0,25.7966,25.8161,25.7284,25.7284,12500.0
2013-09-26 13:40:00,26.41,26.44,26.37,26.39,36000.0,25.7284,25.7576,25.6894,25.7089,36000.0
2013-09-26 13:50:00,26.4,26.41,26.39,26.39,20800.0,25.7187,25.7284,25.7089,25.7089,20800.0
2013-09-26 14:00:00,26.38,26.38,26.29,26.29,25900.0,25.6992,25.6992,25.6115,25.6115,25900.0
2013-09-26 14:10:00,26.29,26.35,26.27,26.32,27600.0,25.6115,25.67,25.592,25.6407,27600.0
2013-09-26 14:20:00,26.33,26.36,26.28,26.36,36500.0,25.6505,25.6797,25.6018,25.6797,36500.0
2013-09-26 14:30:00,26.36,26.37,26.31,26.35,15700.0,25.6797,25.6894,25.631,25.67,15700.0
2013-09-26 14:40:00,26.34,26.35,26.26,26.28,35300.0,25.6602,25.67,25.5823,25.6018,35300.0
2013-09-26 14:50:00,26.28,26.31,26.26,26.27,62200.0,25.6018,25.631,25.5823,25.592,62200.0
2013-09-26 15:00:00,26.26,26.26,26.21,26.21,56200.0,25.5823,25.5823,25.5336,25.5336,56200.0
2013-09-26 15:10:00,26.21,26.22,26.18,26.21,40500.0,25.5336,25.5433,25.5043,25.5336,40500.0
2013-09-26 15:20:00,26.2,26.22,26.19,26.2,54700.0,25.5238,25.5433,25.5141,25.5238,54700.0
2013-09-26 15:30:00,26.21,26.31,26.21,26.3,83900.0,25.5336,25.631,25.5336,25.6212,83900.0
2013-09-26 15:40:00,26.3,26.3,26.2,26.2,339600.0,25.6212,25.6212,25.5238,25.5238,339600.0
2013-09-26 15:50:00,26.2,26.22,26.13,26.14,635900.0,25.5238,25.5433,25.4556,25.4654,635900.0
2013-09-27 09:30:00,26.07,26.07,25.58,25.61,236400.0,25.3972,25.3972,24.9198,24.949,236400.0
2013-09-27 09:40:00,25.6,25.73,25.55,25.67,225700.0,24.9393,25.066,24.8906,25.0075,225700.0
2013-09-27 09:50:00,25.65,25.9,25.59,25.84,206900.0,24.988,25.2316,24.9296,25.1731,206900.0
2013-09-27 10:00:00,25.84,26.18,25.81,25.93,335500.0,25.1731,25.5043,25.1439,25.2608,335500.0
2013-09-27 10:10:00,25.93,26.24,25.9,26.09,158100.0,25.2608,25.5628,25.2316,25.4167,158100.0
2013-09-27 10:20:00,26.11,26.15,26.04,26.09,97700.0,25.4361,25.4751,25.368,25.4167,97700.0
2013-09-27 10:30:00,26.08,26.08,25.96,26.0,212400.0,25.4069,25.4069,25.29,25.329,212400.0
2013-09-27 10:40:00,26.0,26.08,25.91,26.05,97400.0,25.329,25.4069,25.2413,25.3777,97400.0
2013-09-27 10:50:00,26.06,26.1,25.9,25.92,115400.0,25.3874,25.4264,25.2316,25.251,115400.0
2013-09-27 11:00:00,25.92,25.94,25.84,25.85,136000.0,25.251,25.2705,25.1731,25.1829,136000.0
2013-09-27 11:10:00,25.86,25.86,25.69,25.69,149500.0,25.1926,25.1926,25.027,25.027,149500.0
2013-09-27 11:20:00,25.68,25.83,25.63,25.8,111600.0,25.0172,25.1634,24.9685,25.1341,111600.0
2013-09-27 11:30:00,25.8,25.81,25.77,25.79,34500.0,25.1341,25.1439,25.1049,25.1244,34500.0
2013-09-27 11:40:00,25.79,25.8,25.68,25.68,69200.0,25.1244,25.1341,25.0172,25.0172,69200.0
2013-09-27 11:50:00,25.69,25.8,25.69,25.77,47400.0,25.027,25.1341,25.027,25.1049,47400.0
2013-09-27 12:00:00,25.77,25.81,25.76,25.78,52300.0,25.1049,25.1439,25.0952,25.1147,52300.0
2013-09-27 12:10:00,25.78,25.79,25.73,25.77,39800.0,25.1147,25.1244,25.066,25.1049,39800.0
2013-09-27 12:20:00,25.77,25.88,25.77,25.86,38200.0,25.1049,25.2121,25.1049,25.1926,38200.0
2013-09-27 12:30:00,25.85,25.95,25.84,25.85,44600.0,25.1829,25.2803,25.1731,25.1829,44600.0
2013-09-27 12:40:00,25.84,25.84,25.75,25.76,43100.0,25.1731,25.1731,25.0854,25.0952,43100.0
2013-09-27 12:50:00,25.76,25.85,25.76,25.83,40800.0,25.0952,25.1829,25.0952,25.1634,40800.0
2013-09-27 13:00:00,25.83,25.84,25.81,25.81,21300.0,25.1634,25.1731,25.1439,25.1439,21300.0
2013-09-27 13:10:00,25.81,25.82,25.76,25.76,22000.0,25.1439,25.1536,25.0952,25.0952,22000.0
2013-09-27 13:20:00,25.76,25.76,25.7,25.75,57800.0,25.0952,25.0952,25.0367,25.0854,57800.0
2013-09-27 13:30:00,25.75,25.86,25.75,25.86,37500.0,25.0854,25.1926,25.0854,25.1926,37500.0
2013-09-27 13:40:00,25.86,25.91,25.85,25.86,42900.0,25.1926,25.2413,25.1829,25.1926,42900.0
2013-09-27 13:50:00,25.85,25.86,25.81,25.84,59900.0,25.1829,25.1926,25.1439,25.1731,59900.0
2013-09-27 14:00:00,25.85,25.91,25.83,25.83,46300.0,25.1829,25.2413,25.1634,25.1634,46300.0
2013-09-27 14:10:00,25.83,25.9,25.82,25.89,69900.0,25.1634,25.2316,25.1536,25.2218,69900.0
2013-09-27 14:20:00,25.89,25.93,25.89,25.91,33100.0,25.2218,25.2608,25.2218,25.2413,33100.0
2013-09-27 14:30:00,25.9,25.91,25.82,25.82,67400.0,25.2316,25.2413,25.1536,25.1536,67400.0
2013-09-27 14:40:00,25.82,25.95,25.82,25.93,45300.0,25.1536,25.2803,25.1536,25.2608,45300.0
2013-09-27 14:50:00,25.94,26.05,25.94,25.96,330300.0,25.2705,25.3777,25.2705,25.29,330300.0
2013-09-27 15:00:00,25.96,25.98,25.9,25.95,129200.0,25.29,25.3095,25.2316,25.2803,129200.0
2013-09-27 15:10:00,25.95,25.99,25.95,25.97,101800.0,25.2803,25.3192,25.2803,25.2998,101800.0
2013-09-27 15:20:00,25.97,25.98,25.88,25.92,125000.0,25.2998,25.3095,25.2121,25.251,125000.0
2013-09-27 15:30:00,25.91,26.01,25.91,25.96,137600.0,25.2413,25.3387,25.2413,25.29,137600.0
2013-09-27 15:40:00,25.95,25.96,25.88,25.88,114600.0,25.2803,25.29,25.2121,25.2121,114600.0
2013-09-27 15:50:00,25.89,25.99,25.88,25.95,315700.0,25.2218,25.3192,25.2121,25.2803,315700.0
2013-09-30 09:30:00,25.59,25.59,25.16,25.23,174500.0,24.9296,24.9296,24.5107,24.5789,174500.0
2013-09-30 09:40:00,25.24,25.49,25.22,25.42,94500.0,24.5886,24.8321,24.5691,24.764,94500.0
2013-09-30 09:50:00,25.41,25.53,25.38,25.48,134200.0,24.7542,24.8711,24.725,24.8224,134200.0
2013-09-30 10:00:00,25.48,25.57,25.48,25.57,105400.0,24.8224,24.9101,24.8224,24.9101,105400.0
2013-09-30 10:10:00,25.57,25.59,25.52,25.55,123100.0,24.9101,24.9296,24.8614,24.8906,123100.0
2013-09-30 10:20:00,25.55,25.58,25.47,25.48,276300.0,24.8906,24.9198,24.8127,24.8224,276300.0
2013-09-30 10:30:00,25.47,25.5,25.4,25.46,174400.0,24.8127,24.8419,24.7445,24.8029,174400.0
2013-09-30 10:40:00,25.48,25.51,25.39,25.39,143900.0,24.8224,24.8516,24.7347,24.7347,143900.0
2013-09-30 10:50:00,25.38,25.48,25.36,25.45,129300.0,24.725,24.8224,24.7055,24.7932,129300.0
2013-09-30 11:00:00,25.45,25.49,25.42,25.43,117100.0,24.7932,24.8321,24.764,24.7737,117100.0
2013-09-30 11:10:00,25.43,25.51,25.43,25.5,229200.0,24.7737,24.8516,24.7737,24.8419,229200.0
2013-09-30 11:20:00,25.5,25.53,25.45,25.52,80900.0,24.8419,24.8711,24.7932,24.8614,80900.0
2013-09-30 11:30:00,25.53,25.58,25.5,25.54,107200.0,24.8711,24.9198,24.8419,24.8809,107200.0
2013-09-30 11:40:00,25.53,25.57,25.52,25.52,59200.0,24.8711,24.9101,24.8614,24.8614,59200.0
2013-09-30 11:50:00,25.52,25.52,25.42,25.52,68100.0,24.8614,24.8614,24.764,24.8614,68100.0
2013-09-30 12:00:00,25.53,25.55,25.4,25.46,50100.0,24.8711,24.8906,24.7445,24.8029,50100.0
2013-09-30 12:10:00,25.46,25.48,25.44,25.46,84900.0,24.8029,24.8224,24.7834,24.8029,84900.0
2013-09-30 12:20:00,25.46,25.47,25.42,25.46,47700.0,24.8029,24.8127,24.764,24.8029,47700.0
2013-09-30 12:30:00,25.48,25.55,25.47,25.55,41500.0,24.8224,24.8906,24.8127,24.8906,41500.0
2013-09-30 12:40:00,25.55,25.57,25.5,25.51,43500.0,24.8906,24.9101,24.8419,24.8516,43500.0
2013-09-30 12:50:00,25.51,25.52,25.45,25.46,50500.0,24.8516,24.8614,24.7932,24.8029,50500.0
2013-09-30 13:00:00,25.46,25.57,25.46,25.57,42300.0,24.8029,24.9101,24.8029,24.9101,42300.0
2013-09-30 13:10:00,25.57,25.66,25.51,25.66,68900.0,24.9101,24.9978,24.8516,24.9978,68900.0
2013-09-30 13:20:00,25.67,25.7,25.65,25.68,98400.0,25.0075,25.0367,24.988,25.0172,98400.0
2013-09-30 13:30:00,25.68,25.76,25.68,25.68,41100.0,25.0172,25.0952,25.0172,25.0172,41100.0
2013-09-30 13:40:00,25.68,25.69,25.64,25.64,37200.0,25.0172,25.027,24.9783,24.9783,37200.0
2013-09-30 13:50:00,25.65,25.66,25.54,25.56,49300.0,24.988,24.9978,24.8809,24.9003,49300.0
2013-09-30 14:00:00,25.57,25.62,25.54,25.62,146900.0,24.9101,24.9588,24.8809,24.9588,146900.0
2013-09-30 14:10:00,25.62,25.63,25.55,25.55,75200.0,24.9588,24.9685,24.8906,24.8906,75200.0
2013-09-30 14:20:00,25.56,25.56,25.51,25.52,55400.0,24.9003,24.9003,24.8516,24.8614,55400.0
2013-09-30 14:30:00,25.52,25.58,25.51,25.52,88300.0,24.8614,24.9198,24.8516,24.8614,88300.0
2013-09-30 14:40:00,25.53,25.56,25.5,25.55,60700.0,24.8711,24.9003,24.8419,24.8906,60700.0
2013-09-30 14:50:00,25.54,25.54,25.5,25.5,73300.0,24.8809,24.8809,24.8419,24.8419,73300.0
2013-09-30 15:00:00,25.51,25.54,25.48,25.53,92900.0,24.8516,24.8809,24.8224,24.8711,92900.0
2013-09-30 15:10:00,25.53,25.53,25.46,25.46,90100.0,24.8711,24.8711,24.8029,24.8029,90100.0
2013-09-30 15:20:00,25.46,25.49,25.43,25.46,120900.0,24.8029,24.8321,24.7737,24.8029,120900.0
2013-09-30 15:30:00,25.46,25.53,25.43,25.52,130500.0,24.8029,24.8711,24.7737,24.8614,130500.0
2013-09-30 15:40:00,25.5,25.55,25.49,25.5,173900.0,24.8419,24.8906,24.8321,24.8419,173900.0
2013-09-30 15:50:00,25.51,25.56,25.5,25.54,375200.0,24.8516,24.9003,24.8419,24.8809,375200.0
2013-10-01 09:30:00,25.69,25.84,25.55,25.77,290400.0,25.027,25.1731,24.8906,25.1049,290400.0
2013-10-01 09:40:00,25.76,25.83,25.73,25.8,243300.0,25.0952,25.1634,25.066,25.1341,243300.0
2013-10-01 09:50:00,25.8,25.85,25.66,25.69,184600.0,25.1341,25.1829,24.9978,25.027,184600.0
2013-10-01 10:00:00,25.69,25.77,25.69,25.77,163000.0,25.027,25.1049,25.027,25.1049,163000.0
2013-10-01 10:10:00,25.77,25.94,25.74,25.89,401800.0,25.1049,25.2705,25.0757,25.2218,401800.0
2013-10-01 10:20:00,25.9,26.02,25.89,25.98,311800.0,25.2316,25.3485,25.2218,25.3095,311800.0
2013-10-01 10:30:00,25.98,26.04,25.98,25.99,258900.0,25.3095,25.368,25.3095,25.3192,258900.0
2013-10-01 10:40:00,26.0,26.02,25.95,25.97,117700.0,25.329,25.3485,25.2803,25.2998,117700.0
2013-10-01 10:50:00,25.97,26.03,25.96,26.0,117500.0,25.2998,25.3582,25.29,25.329,117500.0
2013-10-01 11:00:00,26.0,26.02,25.96,25.99,93600.0,25.329,25.3485,25.29,25.3192,93600.0
2013-10-01 11:10:00,25.99,26.04,25.99,26.03,114400.0,25.3192,25.368,25.3192,25.3582,114400.0
2013-10-01 11:20:00,26.03,26.14,26.02,26.07,132300.0,25.3582,25.4654,25.3485,25.3972,132300.0
2013-10-01 11:30:00,26.07,26.07,25.96,25.97,173900.0,25.3972,25.3972,25.29,25.2998,173900.0
2013-10-01 11:40:00,25.97,26.01,25.92,25.94,79100.0,25.2998,25.3387,25.251,25.2705,79100.0
2013-10-01 11:50:00,25.94,26.01,25.93,25.99,60100.0,25.2705,25.3387,25.2608,25.3192,60100.0
2013-10-01 12:00:00,26.0,26.03,25.97,25.97,62100.0,25.329,25.3582,25.2998,25.2998,62100.0
2013-10-01 12:10:00,25.97,26.03,25.97,26.01,46400.0,25.2998,25.3582,25.2998,25.3387,46400.0
2013-10-01 12:20:00,26.01,26.1,26.0,26.09,459400.0,25.3387,25.4264,25.329,25.4167,459400.0
2013-10-01 12:30:00,26.09,26.12,26.05,26.12,225800.0,25.4167,25.4459,25.3777,25.4459,225800.0
2013-10-01 12:40:00,26.13,26.27,26.13,26.27,38100.0,25.4556,25.592,25.4556,25.592,38100.0
2013-10-01 12:50:00,26.27,26.29,26.21,26.24,52600.0,25.592,25.6115,25.5336,25.5628,52600.0
2013-10-01 13:00:00,26.24,26.33,26.22,26.33,62000.0,25.5628,25.6505,25.5433,25.6505,62000.0
2013-10-01 13:10:00,26.32,26.42,26.31,26.36,73400.0,25.6407,25.7381,25.631,25.6797,73400.0
2013-10-01 13:20:00,26.36,26.44,26.36,26.43,82100.0,25.6797,25.7576,25.6797,25.7479,82100.0
2013-10-01 13:30:00,26.43,26.46,26.38,26.39,85600.0,25.7479,25.7771,25.6992,25.7089,85600.0
2013-10-01 13:40:00,26.39,26.5,26.39,26.47,85200.0,25.7089,25.8161,25.7089,25.7869,85200.0
2013-10-01 13:50:00,26.47,26.54,26.46,26.52,112900.0,25.7869,25.855,25.7771,25.8356,112900.0
2013-10-01 14:00:00,26.53,26.54,26.5,26.51,53100.0,25.8453,25.855,25.8161,25.8258,53100.0
2013-10-01 14:10:00,26.51,26.53,26.48,26.48,121100.0,25.8258,25.8453,25.7966,25.7966,121100.0
2013-10-01 14:20:00,26.48,26.48,26.35,26.36,84500.0,25.7966,25.7966,25.67,25.6797,84500.0
2013-10-01 14:30:00,26.35,26.39,26.3,26.35,173400.0,25.67,25.7089,25.6212,25.67,173400.0
2013-10-01 14:40:00,26.36,26.42,26.36,26.41,78200.0,25.6797,25.7381,25.6797,25.7284,78200.0
2013-10-01 14:50:00,26.41,26.49,26.41,26.48,91000.0,25.7284,25.8063,25.7284,25.7966,91000.0
2013-10-01 15:00:00,26.46,26.47,26.38,26.38,126300.0,25.7771,25.7869,25.6992,25.6992,126300.0
2013-10-01 15:10:00,26.38,26.39,26.25,26.26,133300.0,25.6992,25.7089,25.5725,25.5823,133300.0
2013-10-01 15:20:00,26.26,26.31,26.19,26.29,108100.0,25.5823,25.631,25.5141,25.6115,108100.0
2013-10-01 15:30:00,26.3,26.39,26.3,26.37,78100.0,25.6212,25.7089,25.6212,25.6894,78100.0
2013-10-01 15:40:00,26.38,26.38,26.27,26.31,187200.0,25.6992,25.6992,25.592,25.631,187200.0
2013-10-01 15:50:00,26.3,26.42,26.3,26.42,231700.0,25.6212,25.7381,25.6212,25.7381,231700.0
2013-10-02 09:30:00,25.82,25.99,25.66,25.77,336700.0,25.1536,25.3192,24.9978,25.1049,336700.0
2013-10-02 09:40:00,25.77,25.77,25.52,25.52,290000.0,25.1049,25.1049,24.8614,24.8614,290000.0
2013-10-02 09:50:00,25.51,25.71,25.43,25.71,146900.0,24.8516,25.0465,24.7737,25.0465,146900.0
2013-10-02 10:00:00,25.7,25.71,25.43,25.52,181600.0,25.0367,25.0465,24.7737,24.8614,181600.0
2013-10-02 10:10:00,25.52,25.58,25.29,25.38,284200.0,24.8614,24.9198,24.6373,24.725,284200.0
2013-10-02 10:20:00,25.39,25.39,25.07,25.24,239500.0,24.7347,24.7347,24.423,24.5886,239500.0
2013-10-02 10:30:00,25.24,25.28,25.13,25.19,196200.0,24.5886,24.6276,24.4814,24.5399,196200.0
2013-10-02 10:40:00,25.19,25.34,25.12,25.16,227500.0,24.5399,24.686,24.4717,24.5107,227500.0
2013-10-02 10:50:00,25.15,25.25,25.06,25.15,139300.0,24.5009,24.5983,24.4132,24.5009,139300.0
2013-10-02 11:00:00,25.14,25.25,25.13,25.19,73100.0,24.4912,24.5983,24.4814,24.5399,73100.0
2013-10-02 11:10:00,25.19,25.41,25.18,25.41,215500.0,24.5399,24.7542,24.5301,24.7542,215500.0
2013-10-02 11:20:00,25.4,25.41,25.29,25.36,78600.0,24.7445,24.7542,24.6373,24.7055,78600.0
2013-10-02 11:30:00,25.35,25.43,25.34,25.38,95300.0,24.6958,24.7737,24.686,24.725,95300.0
2013-10-02 11:40:00,25.39,25.42,25.38,25.42,57200.0,24.7347,24.764,24.725,24.764,57200.0
2013-10-02 11:50:00,25.41,25.51,25.38,25.5,130600.0,24.7542,24.8516,24.725,24.8419,130600.0
2013-10-02 12:00:00,25.5,25.55,25.45,25.54,61200.0,24.8419,24.8906,24.7932,24.8809,61200.0
2013-10-02 12:10:00,25.54,25.61,25.54,25.6,69200.0,24.8809,24.949,24.8809,24.9393,69200.0
2013-10-02 12:20:00,25.6,25.62,25.57,25.57,78400.0,24.9393,24.9588,24.9101,24.9101,78400.0
2013-10-02 12:30:00,25.57,25.6,25.57,25.58,34200.0,24.9101,24.9393,24.9101,24.9198,34200.0
2013-10-02 12:40:00,25.58,25.66,25.58,25.66,34700.0,24.9198,24.9978,24.9198,24.9978,34700.0
2013-10-02 12:50:00,25.66,25.69,25.63,25.63,70500.0,24.9978,25.027,24.9685,24.9685,70500.0
2013-10-02 13:00:00,25.63,25.68,25.62,25.67,104500.0,24.9685,25.0172,24.9588,25.0075,104500.0
2013-10-02 13:10:00,25.67,25.67,25.64,25.64,79300.0,25.0075,25.0075,24.9783,24.9783,79300.0
2013-10-02 13:20:00,25.64,25.8,25.64,25.8,86200.0,24.9783,25.1341,24.9783,25.1341,86200.0
2013-10-02 13:30:00,25.79,25.81,25.75,25.8,79600.0,25.1244,25.1439,25.0854,25.1341,79600.0
2013-10-02 13:40:00,25.8,25.84,25.79,25.84,103900.0,25.1341,25.1731,25.1244,25.1731,103900.0
2013-10-02 13:50:00,25.84,25.88,25.83,25.86,92400.0,25.1731,25.2121,25.1634,25.1926,92400.0
2013-10-02 14:00:00,25.86,25.87,25.68,25.69,66700.0,25.1926,25.2023,25.0172,25.027,66700.0
2013-10-02 14:10:00,25.69,25.7,25.57,25.7,136400.0,25.027,25.0367,24.9101,25.0367,136400.0
2013-10-02 14:20:00,25.7,25.71,25.64,25.64,95500.0,25.0367,25.0465,24.9783,24.9783,95500.0
2013-10-02 14:30:00,25.64,25.7,25.64,25.68,55500.0,24.9783,25.0367,24.9783,25.0172,55500.0
2013-10-02 14:40:00,25.67,25.71,25.65,25.68,62700.0,25.0075,25.0465,24.988,25.0172,62700.0
2013-10-02 14:50:00,25.67,25.69,25.65,25.69,74800.0,25.0075,25.027,24.988,25.027,74800.0
2013-10-02 15:00:00,25.69,25.7,25.63,25.64,67400.0,25.027,25.0367,24.9685,24.9783,67400.0
2013-10-02 15:10:00,25.63,25.69,25.59,25.6,191800.0,24.9685,25.027,24.9296,24.9393,191800.0
2013-10-02 15:20:00,25.6,25.65,25.58,25.64,228900.0,24.9393,24.988,24.9198,24.9783,228900.0
2013-10-02 15:30:00,25.64,25.64,25.59,25.6,288700.0,24.9783,24.9783,24.9296,24.9393,288700.0
2013-10-02 15:40:00,25.59,25.62,25.58,25.6,176100.0,24.9296,24.9588,24.9198,24.9393,176100.0
2013-10-02 15:50:00,25.59,25.64,25.58,25.62,399100.0,24.9296,24.9783,24.9198,24.9588,399100.0
2013-10-03 09:30:00,25.65,25.76,25.6,25.63,112700.0,24.988,25.0952,24.9393,24.9685,112700.0
2013-10-03 09:40:00,25.62,25.75,25.56,25.69,118400.0,24.9588,25.0854,24.9003,25.027,118400.0
2013-10-03 09:50:00,25.68,25.7,25.61,25.68,117400.0,25.0172,25.0367,24.949,25.0172,117400.0
2013-10-03 10:00:00,25.69,25.7,25.54,25.6,118000.0,25.027,25.0367,24.8809,24.9393,118000.0
2013-10-03 10:10:00,25.59,25.72,25.59,25.68,67100.0,24.9296,25.0562,24.9296,25.0172,67100.0
2013-10-03 10:20:00,25.69,25.7,25.58,25.58,90300.0,25.027,25.0367,24.9198,24.9198,90300.0
2013-10-03 10:30:00,25.59,25.66,25.57,25.61,55200.0,24.9296,24.9978,24.9101,24.949,55200.0
2013-10-03 10:40:00,25.61,25.61,25.49,25.53,43300.0,24.949,24.949,24.8321,24.8711,43300.0
2013-10-03 10:50:00,25.53,25.64,25.53,25.6,101800.0,24.8711,24.9783,24.8711,24.9393,101800.0
2013-10-03 11:00:00,25.6,25.63,25.56,25.62,65000.0,24.9393,24.9685,24.9003,24.9588,65000.0
2013-10-03 11:10:00,25.61,25.63,25.5,25.59,146500.0,24.949,24.9685,24.8419,24.9296,146500.0
2013-10-03 11:20:00,25.59,25.6,25.5,25.52,153000.0,24.9296,24.9393,24.8419,24.8614,153000.0
2013-10-03 11:30:00,25.52,25.55,25.47,25.49,90800.0,24.8614,24.8906,24.8127,24.8321,90800.0
2013-10-03 11:40:00,25.49,25.49,25.31,25.33,61000.0,24.8321,24.8321,24.6568,24.6763,61000.0
2013-10-03 11:50:00,25.32,25.34,25.18,25.19,54700.0,24.6665,24.686,24.5301,24.5399,54700.0
2013-10-03 12:00:00,25.19,25.27,25.17,25.27,45300.0,24.5399,24.6178,24.5204,24.6178,45300.0
2013-10-03 12:10:00,25.27,25.33,25.22,25.29,75900.0,24.6178,24.6763,24.5691,24.6373,75900.0
2013-10-03 12:20:00,25.29,25.29,25.16,25.23,30600.0,24.6373,24.6373,24.5107,24.5789,30600.0
2013-10-03 12:30:00,25.23,25.32,25.23,25.28,29500.0,24.5789,24.6665,24.5789,24.6276,29500.0
2013-10-03 12:40:00,25.27,25.31,25.18,25.31,48100.0,24.6178,24.6568,24.5301,24.6568,48100.0
2013-10-03 12:50:00,25.3,25.31,25.25,25.28,45100.0,24.647,24.6568,24.5983,24.6276,45100.0
2013-10-03 13:00:00,25.3,25.31,25.25,25.3,34200.0,24.647,24.6568,24.5983,24.647,34200.0
2013-10-03 13:10:00,25.31,25.31,25.18,25.19,40100.0,24.6568,24.6568,24.5301,24.5399,40100.0
2013-10-03 13:20:00,25.19,25.37,25.19,25.36,39700.0,24.5399,24.7152,24.5399,24.7055,39700.0
2013-10-03 13:30:00,25.38,25.42,25.32,25.32,46300.0,24.725,24.764,24.6665,24.6665,46300.0
2013-10-03 13:40:00,25.32,25.34,25.27,25.29,53300.0,24.6665,24.686,24.6178,24.6373,53300.0
2013-10-03 13:50:00,25.28,25.33,25.22,25.32,34200.0,24.6276,24.6763,24.5691,24.6665,34200.0
2013-10-03 14:00:00,25.31,25.33,25.24,25.24,65200.0,24.6568,24.6763,24.5886,24.5886,65200.0
2013-10-03 14:10:00,25.24,25.3,25.23,25.23,38100.0,24.5886,24.647,24.5789,24.5789,38100.0
2013-10-03 14:20:00,25.22,25.23,25.09,25.22,172100.0,24.5691,24.5789,24.4425,24.5691,172100.0
2013-10-03 14:30:00,25.22,25.23,25.08,25.16,89800.0,24.5691,24.5789,24.4327,24.5107,89800.0
2013-10-03 14:40:00,25.16,25.24,25.15,25.15,59600.0,24.5107,24.5886,24.5009,24.5009,59600.0
2013-10-03 14:50:00,25.15,25.21,25.14,25.15,80300.0,24.5009,24.5594,24.4912,24.5009,80300.0
2013-10-03 15:00:00,25.14,25.19,25.1,25.15,74000.0,24.4912,24.5399,24.4522,24.5009,74000.0
2013-10-03 15:10:00,25.14,25.15,25.1,25.15,67000.0,24.4912,24.5009,24.4522,24.5009,67000.0
2013-10-03 15:20:00,25.14,25.17,25.09,25.15,133500.0,24.4912,24.5204,24.4425,24.5009,133500.0
2013-10-03 15:30:00,25.14,25.17,25.13,25.15,118000.0,24.4912,24.5204,24.4814,24.5009,118000.0
2013-10-03 15:40:00,25.15,25.16,25.07,25.07,201200.0,24.5009,24.5107,24.423,24.423,201200.0
2013-10-03 15:50:00,25.07,25.11,25.05,25.08,404400.0,24.423,24.462,24.4035,24.4327,404400.0
2013-10-04 09:30:00,25.12,25.44,25.06,25.31,121700.0,24.4717,24.7834,24.4132,24.6568,121700.0
2013-10-04 09:40:00,25.31,25.31,25.18,25.3,156300.0,24.6568,24.6568,24.5301,24.647,156300.0
2013-10-04 09:50:00,25.3,25.5,25.3,25.37,150600.0,24.647,24.8419,24.647,24.7152,150600.0
2013-10-04 10:00:00,25.37,25.49,25.37,25.49,47600.0,24.7152,24.8321,24.7152,24.8321,47600.0
2013-10-04 10:10:00,25.49,25.6,25.48,25.59,60600.0,24.8321,24.9393,24.8224,24.9296,60600.0
2013-10-04 10:20:00,25.59,25.6,25.46,25.59,58700.0,24.9296,24.9393,24.8029,24.9296,58700.0
2013-10-04 10:30:00,25.59,25.64,25.55,25.57,63700.0,24.9296,24.9783,24.8906,24.9101,63700.0
2013-10-04 10:40:00,25.57,25.63,25.55,25.63,64200.0,24.9101,24.9685,24.8906,24.9685,64200.0
2013-10-04 10:50:00,25.63,25.64,25.54,25.55,39400.0,24.9685,24.9783,24.8809,24.8906,39400.0
2013-10-04 11:00:00,25.56,25.6,25.51,25.53,49000.0,24.9003,24.9393,24.8516,24.8711,49000.0
2013-10-04 11:10:00,25.52,25.61,25.52,25.61,40100.0,24.8614,24.949,24.8614,24.949,40100.0
2013-10-04 11:20:00,25.61,25.7,25.59,25.63,61900.0,24.949,25.0367,24.9296,24.9685,61900.0
2013-10-04 11:30:00,25.64,25.78,25.63,25.78,40100.0,24.9783,25.1147,24.9685,25.1147,40100.0
2013-10-04 11:40:00,25.78,25.79,25.72,25.77,60900.0,25.1147,25.1244,25.0562,25.1049,60900.0
2013-10-04 11:50:00,25.77,25.82,25.73,25.73,85400.0,25.1049,25.1536,25.066,25.066,85400.0
2013-10-04 12:00:00,25.73,25.75,25.69,25.72,52500.0,25.066,25.0854,25.027,25.0562,52500.0
2013-10-04 12:10:00,25.72,25.83,25.71,25.83,51800.0,25.0562,25.1634,25.0465,25.1634,51800.0
2013-10-04 12:20:00,25.82,25.9,25.82,25.85,51500.0,25.1536,25.2316,25.1536,25.1829,51500.0
2013-10-04 12:30:00,25.85,25.85,25.79,25.84,32700.0,25.1829,25.1829,25.1244,25.1731,32700.0
2013-10-04 12:40:00,25.84,25.85,25.76,25.77,53900.0,25.1731,25.1829,25.0952,25.1049,53900.0
2013-10-04 12:50:00,25.76,25.77,25.72,25.75,23000.0,25.0952,25.1049,25.0562,25.0854,23000.0
2013-10-04 13:00:00,25.74,25.75,25.69,25.73,27000.0,25.0757,25.0854,25.027,25.066,27000.0
2013-10-04 13:10:00,25.73,25.75,25.7,25.72,57600.0,25.066,25.0854,25.0367,25.0562,57600.0
2013-10-04 13:20:00,25.72,25.72,25.67,25.69,19200.0,25.0562,25.0562,25.0075,25.027,19200.0
2013-10-04 13:30:00,25.69,25.72,25.68,25.72,18800.0,25.027,25.0562,25.0172,25.0562,18800.0
2013-10-04 13:40:00,25.72,25.72,25.66,25.66,21600.0,25.0562,25.0562,24.9978,24.9978,21600.0
2013-10-04 13:50:00,25.66,25.68,25.66,25.67,22900.0,24.9978,25.0172,24.9978,25.0075,22900.0
2013-10-04 14:00:00,25.68,25.7,25.67,25.67,14800.0,25.0172,25.0367,25.0075,25.0075,14800.0
2013-10-04 14:10:00,25.67,25.74,25.67,25.68,37200.0,25.0075,25.0757,25.0075,25.0172,37200.0
2013-10-04 14:20:00,25.67,25.7,25.66,25.7,30900.0,25.0075,25.0367,24.9978,25.0367,30900.0
2013-10-04 14:30:00,25.7,25.73,25.66,25.71,75700.0,25.0367,25.066,24.9978,25.0465,75700.0
2013-10-04 14:40:00,25.7,25.8,25.7,25.8,38800.0,25.0367,25.1341,25.0367,25.1341,38800.0
2013-10-04 14:50:00,25.8,25.82,25.76,25.78,23900.0,25.1341,25.1536,25.0952,25.1147,23900.0
2013-10-04 15:00:00,25.78,25.8,25.77,25.8,28900.0,25.1147,25.1341,25.1049,25.1341,28900.0
2013-10-04 15:10:00,25.8,25.82,25.7,25.73,105500.0,25.1341,25.1536,25.0367,25.066,105500.0
2013-10-04 15:20:00,25.73,25.73,25.67,25.7,85800.0,25.066,25.066,25.0075,25.0367,85800.0
2013-10-04 15:30:00,25.69,25.71,25.67,25.69,121900.0,25.027,25.0465,25.0075,25.027,121900.0
2013-10-04 15:40:00,25.69,25.77,25.65,25.77,216900.0,25.027,25.1049,24.988,25.1049,216900.0
2013-10-04 15:50:00,25.76,25.78,25.72,25.75,305900.0,25.0952,25.1147,25.0562,25.0854,305900.0
2013-10-07 09:30:00,25.24,25.49,25.17,25.17,217800.0,24.5886,24.8321,24.5204,24.5204,217800.0
2013-10-07 09:40:00,25.16,25.37,25.12,25.26,167600.0,24.5107,24.7152,24.4717,24.6081,167600.0
2013-10-07 09:50:00,25.27,25.3,25.2,25.25,54800.0,24.6178,24.647,24.5496,24.5983,54800.0
2013-10-07 10:00:00,25.26,25.32,25.2,25.31,64900.0,24.6081,24.6665,24.5496,24.6568,64900.0
2013-10-07 10:10:00,25.32,25.42,25.32,25.37,96200.0,24.6665,24.764,24.6665,24.7152,96200.0
2013-10-07 10:20:00,25.37,25.46,25.35,25.36,94000.0,24.7152,24.8029,24.6958,24.7055,94000.0
2013-10-07 10:30:00,25.36,25.48,25.36,25.48,41700.0,24.7055,24.8224,24.7055,24.8224,41700.0
2013-10-07 10:40:00,25.48,25.53,25.43,25.52,31700.0,24.8224,24.8711,24.7737,24.8614,31700.0
2013-10-07 10:50:00,25.51,25.6,25.45,25.45,57800.0,24.8516,24.9393,24.7932,24.7932,57800.0
2013-10-07 11:00:00,25.45,25.45,25.26,25.27,156000.0,24.7932,24.7932,24.6081,24.6178,156000.0
2013-10-07 11:10:00,25.27,25.32,25.24,25.24,53200.0,24.6178,24.6665,24.5886,24.5886,53200.0
2013-10-07 11:20:00,25.23,25.26,25.21,25.21,86000.0,24.5789,24.6081,24.5594,24.5594,86000.0
2013-10-07 11:30:00,25.21,25.3,25.21,25.28,83000.0,24.5594,24.647,24.5594,24.6276,83000.0
2013-10-07 11:40:00,25.28,25.37,25.28,25.33,58300.0,24.6276,24.7152,24.6276,24.6763,58300.0
2013-10-07 11:50:00,25.32,25.35,25.29,25.3,54900.0,24.6665,24.6958,24.6373,24.647,54900.0
2013-10-07 12:00:00,25.3,25.3,25.25,25.3,19300.0,24.647,24.647,24.5983,24.647,19300.0
2013-10-07 12:10:00,25.3,25.32,25.29,25.31,25300.0,24.647,24.6665,24.6373,24.6568,25300.0
2013-10-07 12:20:00,25.32,25.32,25.29,25.3,41800.0,24.6665,24.6665,24.6373,24.647,41800.0
2013-10-07 12:30:00,25.29,25.3,25.26,25.28,54400.0,24.6373,24.647,24.6081,24.6276,54400.0
2013-10-07 12:40:00,25.28,25.37,25.28,25.33,57100.0,24.6276,24.7152,24.6276,24.6763,57100.0
2013-10-07 12:50:00,25.32,25.38,25.3,25.3,105000.0,24.6665,24.725,24.647,24.647,105000.0
2013-10-07 13:00:00,25.3,25.33,25.3,25.31,32000.0,24.647,24.6763,24.647,24.6568,32000.0
2013-10-07 13:10:00,25.31,25.35,25.3,25.32,54100.0,24.6568,24.6958,24.647,24.6665,54100.0
2013-10-07 13:20:00,25.33,25.34,25.27,25.28,46100.0,24.6763,24.686,24.6178,24.6276,46100.0
2013-10-07 13:30:00,25.28,25.32,25.26,25.28,41600.0,24.6276,24.6665,24.6081,24.6276,41600.0
2013-10-07 13:40:00,25.29,25.31,25.28,25.3,12600.0,24.6373,24.6568,24.6276,24.647,12600.0
2013-10-07 13:50:00,25.3,25.34,25.28,25.34,25800.0,24.647,24.686,24.6276,24.686,25800.0
2013-10-07 14:00:00,25.35,25.37,25.3,25.34,104200.0,24.6958,24.7152,24.647,24.686,104200.0
2013-10-07 14:10:00,25.34,25.35,25.26,25.32,69200.0,24.686,24.6958,24.6081,24.6665,69200.0
2013-10-07 14:20:00,25.31,25.32,25.27,25.28,71900.0,24.6568,24.6665,24.6178,24.6276,71900.0
2013-10-07 14:30:00,25.3,25.35,25.28,25.33,90500.0,24.647,24.6958,24.6276,24.6763,90500.0
2013-10-07 14:40:00,25.32,25.33,25.29,25.31,66400.0,24.6665,24.6763,24.6373,24.6568,66400.0
2013-10-07 14:50:00,25.31,25.32,25.26,25.29,81100.0,24.6568,24.6665,24.6081,24.6373,81100.0
2013-10-07 15:00:00,25.29,25.29,25.2,25.22,65000.0,24.6373,24.6373,24.5496,24.5691,65000.0
2013-10-07 15:10:00,25.22,25.26,25.2,25.25,140000.0,24.5691,24.6081,24.5496,24.5983,140000.0
2013-10-07 15:20:00,25.25,25.3,25.23,25.27,152400.0,24.5983,24.647,24.5789,24.6178,152400.0
2013-10-07 15:30:00,25.27,25.31,25.26,25.3,131700.0,24.6178,24.6568,24.6081,24.647,131700.0
2013-10-07 15:40:00,25.3,25.36,25.29,25.35,231500.0,24.647,24.7055,24.6373,24.6958,231500.0
2013-10-07 15:50:00,25.35,25.36,25.25,25.25,283900.0,24.6958,24.7055,24.5983,24.5983,283900.0
2013-10-08 09:30:00,25.26,25.34,25.15,25.17,51700.0,24.6081,24.686,24.5009,24.5204,51700.0
2013-10-08 09:40:00,25.17,25.3,25.12,25.24,33800.0,24.5204,24.647,24.4717,24.5886,33800.0
2013-10-08 09:50:00,25.25,25.34,25.14,25.32,43400.0,24.5983,24.686,24.4912,24.6665,43400.0
2013-10-08 10:00:00,25.32,25.34,25.16,25.17,60300.0,24.6665,24.686,24.5107,24.5204,60300.0
2013-10-08 10:10:00,25.16,25.39,25.16,25.34,155800.0,24.5107,24.7347,24.5107,24.686,155800.0
2013-10-08 10:20:00,25.33,25.33,25.24,25.24,43000.0,24.6763,24.6763,24.5886,24.5886,43000.0
2013-10-08 10:30:00,25.23,25.23,25.11,25.15,73600.0,24.5789,24.5789,24.462,24.5009,73600.0
2013-10-08 10:40:00,25.15,25.18,25.01,25.04,99500.0,24.5009,24.5301,24.3645,24.3938,99500.0
2013-10-08 10:50:00,25.03,25.03,24.96,24.98,99000.0,24.384,24.384,24.3158,24.3353,99000.0
2013-10-08 11:00:00,24.97,25.02,24.86,24.93,236600.0,24.3256,24.3743,24.2184,24.2866,236600.0
2013-10-08 11:10:00,24.92,25.01,24.92,24.98,37200.0,24.2769,24.3645,24.2769,24.3353,37200.0
2013-10-08 11:20:00,24.98,24.98,24.87,24.87,286900.0,24.3353,24.3353,24.2281,24.2281,286900.0
2013-10-08 11:30:00,24.87,24.88,24.72,24.73,148700.0,24.2281,24.2379,24.082,24.0918,148700.0
2013-10-08 11:40:00,24.73,24.75,24.65,24.66,89700.0,24.0918,24.1112,24.0138,24.0236,89700.0
2013-10-08 11:50:00,24.65,24.72,24.65,24.66,63100.0,24.0138,24.082,24.0138,24.0236,63100.0
2013-10-08 12:00:00,24.67,24.67,24.54,24.56,176400.0,24.0333,24.0333,23.9067,23.9261,176400.0
2013-10-08 12:10:00,24.55,24.57,24.41,24.43,152000.0,23.9164,23.9359,23.78,23.7995,152000.0
2013-10-08 12:20:00,24.42,24.43,24.34,24.42,110300.0,23.7898,23.7995,23.7118,23.7898,110300.0
2013-10-08 12:30:00,24.41,24.42,24.16,24.33,218400.0,23.78,23.7898,23.5365,23.7021,218400.0
2013-10-08 12:40:00,24.33,24.48,24.32,24.41,74000.0,23.7021,23.8482,23.6923,23.78,74000.0
2013-10-08 12:50:00,24.41,24.46,24.3,24.42,106800.0,23.78,23.8287,23.6729,23.7898,106800.0
2013-10-08 13:00:00,24.41,24.41,24.31,24.32,96800.0,23.78,23.78,23.6826,23.6923,96800.0
2013-10-08 13:10:00,24.31,24.35,24.25,24.25,80400.0,23.6826,23.7216,23.6241,23.6241,80400.0
2013-10-08 13:20:00,24.25,24.36,24.2,24.35,354900.0,23.6241,23.7313,23.5754,23.7216,354900.0
2013-10-08 13:30:00,24.35,24.35,24.22,24.25,146100.0,23.7216,23.7216,23.5949,23.6241,146100.0
2013-10-08 13:40:00,24.25,24.31,24.21,24.23,47200.0,23.6241,23.6826,23.5852,23.6047,47200.0
2013-10-08 13:50:00,24.23,24.3,24.17,24.18,98300.0,23.6047,23.6729,23.5462,23.556,98300.0
2013-10-08 14:00:00,24.18,24.21,24.14,24.15,104300.0,23.556,23.5852,23.517,23.5267,104300.0
2013-10-08 14:10:00,24.14,24.18,24.1,24.1,83800.0,23.517,23.556,23.478,23.478,83800.0
2013-10-08 14:20:00,24.11,24.24,24.1,24.24,89400.0,23.4878,23.6144,23.478,23.6144,89400.0
2013-10-08 14:30:00,24.23,24.28,24.21,24.28,280000.0,23.6047,23.6534,23.5852,23.6534,280000.0
2013-10-08 14:40:00,24.28,24.3,24.23,24.25,89200.0,23.6534,23.6729,23.6047,23.6241,89200.0
2013-10-08 14:50:00,24.25,24.26,24.19,24.24,78200.0,23.6241,23.6339,23.5657,23.6144,78200.0
2013-10-08 15:00:00,24.23,24.26,24.18,24.18,96500.0,23.6047,23.6339,23.556,23.556,96500.0
2013-10-08 15:10:00,24.18,24.22,24.16,24.22,44500.0,23.556,23.5949,23.5365,23.5949,44500.0
2013-10-08 15:20:00,24.21,24.26,24.2,24.23,159900.0,23.5852,23.6339,23.5754,23.6047,159900.0
2013-10-08 15:30:00,24.23,24.23,24.19,24.21,226900.0,23.6047,23.6047,23.5657,23.5852,226900.0
2013-10-08 15:40:00,24.21,24.21,24.15,24.16,206400.0,23.5852,23.5852,23.5267,23.5365,206400.0
2013-10-08 15:50:00,24.15,24.18,24.06,24.08,472100.0,23.5267,23.556,23.4391,23.4585,472100.0
2013-10-09 09:30:00,24.18,24.27,24.1,24.2,396200.0,23.556,23.6436,23.478,23.5754,396200.0
2013-10-09 09:40:00,24.19,24.19,23.86,23.86,227500.0,23.5657,23.5657,23.2442,23.2442,227500.0
2013-10-09 09:50:00,23.86,23.86,23.68,23.76,221800.0,23.2442,23.2442,23.0689,23.1468,221800.0
2013-10-09 10:00:00,23.75,23.93,23.75,23.92,336700.0,23.1371,23.3124,23.1371,23.3027,336700.0
2013-10-09 10:10:00,23.93,23.94,23.8,23.86,165600.0,23.3124,23.3221,23.1858,23.2442,165600.0
2013-10-09 10:20:00,23.86,24.05,23.86,23.94,182100.0,23.2442,23.4293,23.2442,23.3221,182100.0
2013-10-09 10:30:00,23.94,24.0,23.94,23.97,133700.0,23.3221,23.3806,23.3221,23.3514,133700.0
2013-10-09 10:40:00,23.96,24.02,23.88,24.0,106000.0,23.3416,23.4001,23.2637,23.3806,106000.0
2013-10-09 10:50:00,24.0,24.03,23.86,23.87,103700.0,23.3806,23.4098,23.2442,23.254,103700.0
2013-10-09 11:00:00,23.86,23.92,23.81,23.82,94700.0,23.2442,23.3027,23.1955,23.2052,94700.0
2013-10-09 11:10:00,23.82,23.87,23.77,23.86,119900.0,23.2052,23.254,23.1565,23.2442,119900.0
2013-10-09 11:20:00,23.86,23.89,23.83,23.89,42400.0,23.2442,23.2734,23.215,23.2734,42400.0
2013-10-09 11:30:00,23.88,23.98,23.88,23.96,63600.0,23.2637,23.3611,23.2637,23.3416,63600.0
2013-10-09 11:40:00,23.97,23.98,23.88,23.95,72700.0,23.3514,23.3611,23.2637,23.3319,72700.0
2013-10-09 11:50:00,23.95,23.95,23.84,23.86,152400.0,23.3319,23.3319,23.2247,23.2442,152400.0
2013-10-09 12:00:00,23.87,23.89,23.77,23.82,113500.0,23.254,23.2734,23.1565,23.2052,113500.0
2013-10-09 12:10:00,23.82,23.89,23.81,23.89,45500.0,23.2052,23.2734,23.1955,23.2734,45500.0
2013-10-09 12:20:00,23.88,24.0,23.87,23.99,64400.0,23.2637,23.3806,23.254,23.3709,64400.0
2013-10-09 12:30:00,23.99,24.12,23.99,24.11,71300.0,23.3709,23.4975,23.3709,23.4878,71300.0
2013-10-09 12:40:00,24.11,24.11,23.99,23.99,30100.0,23.4878,23.4878,23.3709,23.3709,30100.0
2013-10-09 12:50:00,23.99,24.04,23.95,24.0,28400.0,23.3709,23.4196,23.3319,23.3806,28400.0
2013-10-09 13:00:00,24.0,24.04,23.99,24.01,25000.0,23.3806,23.4196,23.3709,23.3903,25000.0
2013-10-09 13:10:00,24.01,24.17,24.0,24.17,31800.0,23.3903,23.5462,23.3806,23.5462,31800.0
2013-10-09 13:20:00,24.18,24.28,24.18,24.23,51200.0,23.556,23.6534,23.556,23.6047,51200.0
2013-10-09 13:30:00,24.22,24.25,24.11,24.12,58800.0,23.5949,23.6241,23.4878,23.4975,58800.0
2013-10-09 13:40:00,24.11,24.18,24.1,24.13,23600.0,23.4878,23.556,23.478,23.5072,23600.0
2013-10-09 13:50:00,24.13,24.23,24.13,24.18,33400.0,23.5072,23.6047,23.5072,23.556,33400.0
2013-10-09 14:00:00,24.18,24.23,24.14,24.22,52700.0,23.556,23.6047,23.517,23.5949,52700.0
2013-10-09 14:10:00,24.22,24.23,24.12,24.12,36700.0,23.5949,23.6047,23.4975,23.4975,36700.0
2013-10-09 14:20:00,24.12,24.17,24.09,24.17,62600.0,23.4975,23.5462,23.4683,23.5462,62600.0
2013-10-09 14:30:00,24.17,24.24,24.16,24.16,30800.0,23.5462,23.6144,23.5365,23.5365,30800.0
2013-10-09 14:40:00,24.16,24.18,24.12,24.14,42300.0,23.5365,23.556,23.4975,23.517,42300.0
2013-10-09 14:50:00,24.14,24.22,24.14,24.21,51600.0,23.517,23.5949,23.517,23.5852,51600.0
2013-10-09 15:00:00,24.21,24.22,24.15,24.18,31100.0,23.5852,23.5949,23.5267,23.556,31100.0
2013-10-09 15:10:00,24.17,24.2,24.17,24.2,41800.0,23.5462,23.5754,23.5462,23.5754,41800.0
2013-10-09 15:20:00,24.2,24.2,24.15,24.16,57000.0,23.5754,23.5754,23.5267,23.5365,57000.0
2013-10-09 15:30:00,24.15,24.24,24.15,24.18,75400.0,23.5267,23.6144,23.5267,23.556,75400.0
2013-10-09 15:40:00,24.18,24.18,24.05,24.09,114900.0,23.556,23.556,23.4293,23.4683,114900.0
2013-10-09 15:50:00,24.09,24.18,24.06,24.14,246900.0,23.4683,23.556,23.4391,23.517,246900.0
2013-10-10 09:30:00,24.47,24.89,24.47,24.86,256200.0,23.8385,24.2476,23.8385,24.2184,256200.0
2013-10-10 09:40:00,24.87,25.01,24.79,24.99,237600.0,24.2281,24.3645,24.1502,24.345,237600.0
2013-10-10 09:50:00,25.01,25.24,25.01,25.16,141800.0,24.3645,24.5886,24.3645,24.5107,141800.0
2013-10-10 10:00:00,25.16,25.19,24.92,24.93,100100.0,24.5107,24.5399,24.2769,24.2866,100100.0
2013-10-10 10:10:00,24.94,25.04,24.94,25.02,77300.0,24.2963,24.3938,24.2963,24.3743,77300.0
2013-10-10 10:20:00,25.01,25.06,25.01,25.04,31700.0,24.3645,24.4132,24.3645,24.3938,31700.0
2013-10-10 10:30:00,25.04,25.15,24.98,25.13,57900.0,24.3938,24.5009,24.3353,24.4814,57900.0
2013-10-10 10:40:00,25.13,25.19,25.11,25.11,58100.0,24.4814,24.5399,24.462,24.462,58100.0
2013-10-10 10:50:00,25.1,25.11,24.96,24.96,51100.0,24.4522,24.462,24.3158,24.3158,51100.0
2013-10-10 11:00:00,24.96,24.98,24.8,24.83,67100.0,24.3158,24.3353,24.16,24.1892,67100.0
2013-10-10 11:10:00,24.84,24.84,24.66,24.66,210100.0,24.1989,24.1989,24.0236,24.0236,210100.0
2013-10-10 11:20:00,24.66,24.87,24.63,24.85,167400.0,24.0236,24.2281,23.9943,24.2087,167400.0
2013-10-10 11:30:00,24.85,24.88,24.79,24.87,205900.0,24.2087,24.2379,24.1502,24.2281,205900.0
2013-10-10 11:40:00,24.87,24.91,24.83,24.87,61000.0,24.2281,24.2671,24.1892,24.2281,61000.0
2013-10-10 11:50:00,24.89,24.93,24.84,24.87,61900.0,24.2476,24.2866,24.1989,24.2281,61900.0
2013-10-10 12:00:00,24.87,24.96,24.86,24.93,69800.0,24.2281,24.3158,24.2184,24.2866,69800.0
2013-10-10 12:10:00,24.93,24.99,24.89,24.96,102100.0,24.2866,24.345,24.2476,24.3158,102100.0
2013-10-10 12:20:00,24.96,24.99,24.93,24.98,12800.0,24.3158,24.345,24.2866,24.3353,12800.0
2013-10-10 12:30:00,24.98,24.99,24.94,24.96,29300.0,24.3353,24.345,24.2963,24.3158,29300.0
2013-10-10 12:40:00,24.96,24.97,24.92,24.92,22500.0,24.3158,24.3256,24.2769,24.2769,22500.0
2013-10-10 12:50:00,24.92,25.02,24.92,25.0,35300.0,24.2769,24.3743,24.2769,24.3548,35300.0
2013-10-10 13:00:00,25.0,25.05,24.98,24.99,131500.0,24.3548,24.4035,24.3353,24.345,131500.0
2013-10-10 13:10:00,24.99,25.01,24.94,24.96,89700.0,24.345,24.3645,24.2963,24.3158,89700.0
2013-10-10 13:20:00,24.96,25.0,24.94,24.94,26400.0,24.3158,24.3548,24.2963,24.2963,26400.0
2013-10-10 13:30:00,24.93,24.95,24.87,24.91,39800.0,24.2866,24.3061,24.2281,24.2671,39800.0
2013-10-10 13:40:00,24.91,24.96,24.9,24.95,55300.0,24.2671,24.3158,24.2574,24.3061,55300.0
2013-10-10 13:50:00,24.95,25.04,24.95,24.99,63200.0,24.3061,24.3938,24.3061,24.345,63200.0
2013-10-10 14:00:00,24.98,24.98,24.93,24.97,24900.0,24.3353,24.3353,24.2866,24.3256,24900.0
2013-10-10 14:10:00,24.96,24.98,24.92,24.94,31400.0,24.3158,24.3353,24.2769,24.2963,31400.0
2013-10-10 14:20:00,24.95,24.98,24.95,24.96,24200.0,24.3061,24.3353,24.3061,24.3158,24200.0
2013-10-10 14:30:00,24.96,25.01,24.95,24.98,47300.0,24.3158,24.3645,24.3061,24.3353,47300.0
2013-10-10 14:40:00,24.98,25.02,24.96,24.98,62900.0,24.3353,24.3743,24.3158,24.3353,62900.0
2013-10-10 14:50:00,24.98,25.04,24.97,25.03,52300.0,24.3353,24.3938,24.3256,24.384,52300.0
2013-10-10 15:00:00,25.03,25.12,25.0,25.1,77900.0,24.384,24.4717,24.3548,24.4522,77900.0
2013-10-10 15:10:00,25.1,25.19,25.09,25.12,76100.0,24.4522,24.5399,24.4425,24.4717,76100.0
2013-10-10 15:20:00,25.12,25.18,25.1,25.18,69500.0,24.4717,24.5301,24.4522,24.5301,69500.0
2013-10-10 15:30:00,25.17,25.17,25.11,25.11,114700.0,24.5204,24.5204,24.462,24.462,114700.0
2013-10-10 15:40:00,25.11,25.17,25.1,25.16,151200.0,24.462,24.5204,24.4522,24.5107,151200.0
2013-10-10 15:50:00,25.16,25.24,25.15,25.23,407800.0,24.5107,24.5886,24.5009,24.5789,407800.0
2013-10-11 09:30:00,25.21,25.25,25.04,25.21,244200.0,24.5594,24.5983,24.3938,24.5594,244200.0
2013-10-11 09:40:00,25.2,25.29,25.15,25.19,85200.0,24.5496,24.6373,24.5009,24.5399,85200.0
2013-10-11 09:50:00,25.2,25.21,25.06,25.18,140400.0,24.5496,24.5594,24.4132,24.5301,140400.0
2013-10-11 10:00:00,25.18,25.21,25.14,25.14,86000.0,24.5301,24.5594,24.4912,24.4912,86000.0
2013-10-11 10:10:00,25.14,25.15,25.08,25.1,141900.0,24.4912,24.5009,24.4327,24.4522,141900.0
2013-10-11 10:20:00,25.1,25.14,25.08,25.09,129500.0,24.4522,24.4912,24.4327,24.4425,129500.0
2013-10-11 10:30:00,25.07,25.08,24.98,24.98,147900.0,24.423,24.4327,24.3353,24.3353,147900.0
2013-10-11 10:40:00,24.99,25.0,24.8,24.82,243700.0,24.345,24.3548,24.16,24.1794,243700.0
2013-10-11 10:50:00,24.82,24.85,24.7,24.71,170000.0,24.1794,24.2087,24.0625,24.0723,170000.0
2013-10-11 11:00:00,24.71,24.83,24.71,24.77,95900.0,24.0723,24.1892,24.0723,24.1307,95900.0
2013-10-11 11:10:00,24.76,24.81,24.73,24.76,74300.0,24.121,24.1697,24.0918,24.121,74300.0
2013-10-11 11:20:00,24.76,24.81,24.65,24.65,83000.0,24.121,24.1697,24.0138,24.0138,83000.0
2013-10-11 11:30:00,24.65,24.72,24.62,24.68,182000.0,24.0138,24.082,23.9846,24.043,182000.0
2013-10-11 11:40:00,24.69,24.87,24.68,24.85,129300.0,24.0528,24.2281,24.043,24.2087,129300.0
2013-10-11 11:50:00,24.85,24.96,24.82,24.96,70200.0,24.2087,24.3158,24.1794,24.3158,70200.0
2013-10-11 12:00:00,24.96,24.98,24.94,24.95,56600.0,24.3158,24.3353,24.2963,24.3061,56600.0
2013-10-11 12:10:00,24.95,24.95,24.9,24.92,77000.0,24.3061,24.3061,24.2574,24.2769,77000.0
2013-10-11 12:20:00,24.93,24.96,24.92,24.95,60800.0,24.2866,24.3158,24.2769,24.3061,60800.0
2013-10-11 12:30:00,24.95,24.95,24.89,24.89,53700.0,24.3061,24.3061,24.2476,24.2476,53700.0
2013-10-11 12:40:00,24.89,24.9,24.84,24.85,48800.0,24.2476,24.2574,24.1989,24.2087,48800.0
2013-10-11 12:50:00,24.85,24.87,24.84,24.86,39300.0,24.2087,24.2281,24.1989,24.2184,39300.0
2013-10-11 13:00:00,24.85,24.89,24.84,24.89,84200.0,24.2087,24.2476,24.1989,24.2476,84200.0
2013-10-11 13:10:00,24.89,24.9,24.8,24.81,76100.0,24.2476,24.2574,24.16,24.1697,76100.0
2013-10-11 13:20:00,24.81,24.86,24.81,24.83,41000.0,24.1697,24.2184,24.1697,24.1892,41000.0
2013-10-11 13:30:00,24.83,24.87,24.83,24.84,59000.0,24.1892,24.2281,24.1892,24.1989,59000.0
2013-10-11 13:40:00,24.84,24.85,24.77,24.78,124300.0,24.1989,24.2087,24.1307,24.1405,124300.0
2013-10-11 13:50:00,24.77,24.78,24.7,24.7,79300.0,24.1307,24.1405,24.0625,24.0625,79300.0
2013-10-11 14:00:00,24.71,24.74,24.68,24.72,60800.0,24.0723,24.1015,24.043,24.082,60800.0
2013-10-11 14:10:00,24.72,24.73,24.66,24.67,74600.0,24.082,24.0918,24.0236,24.0333,74600.0
2013-10-11 14:20:00,24.67,24.8,24.66,24.8,106400.0,24.0333,24.16,24.0236,24.16,106400.0
2013-10-11 14:30:00,24.79,24.81,24.75,24.8,130200.0,24.1502,24.1697,24.1112,24.16,130200.0
2013-10-11 14:40:00,24.81,24.83,24.79,24.8,127200.0,24.1697,24.1892,24.1502,24.16,127200.0
2013-10-11 14:50:00,24.81,24.82,24.8,24.8,141600.0,24.1697,24.1794,24.16,24.16,141600.0
2013-10-11 15:00:00,24.8,24.84,24.79,24.81,124800.0,24.16,24.1989,24.1502,24.1697,124800.0
2013-10-11 15:10:00,24.8,24.81,24.69,24.69,115300.0,24.16,24.1697,24.0528,24.0528,115300.0
2013-10-11 15:20:00,24.69,24.7,24.63,24.64,127100.0,24.0528,24.0625,23.9943,24.0041,127100.0
2013-10-11 15:30:00,24.64,24.78,24.64,24.72,208900.0,24.0041,24.1405,24.0041,24.082,208900.0
2013-10-11 15:40:00,24.73,24.75,24.67,24.67,252200.0,24.0918,24.1112,24.0333,24.0333,252200.0
2013-10-11 15:50:00,24.68,24.73,24.63,24.72,403600.0,24.043,24.0918,23.9943,24.082,403600.0
2013-10-14 09:30:00,24.58,24.66,24.44,24.6,96600.0,23.9456,24.0236,23.8092,23.9651,96600.0
2013-10-14 09:40:00,24.59,24.59,24.35,24.35,108900.0,23.9554,23.9554,23.7216,23.7216,108900.0
2013-10-14 09:50:00,24.36,24.42,24.33,24.42,175300.0,23.7313,23.7898,23.7021,23.7898,175300.0
2013-10-14 10:00:00,24.42,24.51,24.39,24.42,117800.0,23.7898,23.8774,23.7605,23.7898,117800.0
2013-10-14 10:10:00,24.43,24.47,24.37,24.38,108600.0,23.7995,23.8385,23.7411,23.7508,108600.0
2013-10-14 10:20:00,24.38,24.41,24.37,24.4,79400.0,23.7508,23.78,23.7411,23.7703,79400.0
2013-10-14 10:30:00,24.4,24.42,24.39,24.41,124300.0,23.7703,23.7898,23.7605,23.78,124300.0
2013-10-14 10:40:00,24.41,24.43,24.36,24.36,111300.0,23.78,23.7995,23.7313,23.7313,111300.0
2013-10-14 10:50:00,24.37,24.42,24.28,24.4,144000.0,23.7411,23.7898,23.6534,23.7703,144000.0
2013-10-14 11:00:00,24.39,24.41,24.36,24.38,82900.0,23.7605,23.78,23.7313,23.7508,82900.0
2013-10-14 11:10:00,24.38,24.39,24.36,24.38,91800.0,23.7508,23.7605,23.7313,23.7508,91800.0
2013-10-14 11:20:00,24.38,24.39,24.36,24.37,106700.0,23.7508,23.7605,23.7313,23.7411,106700.0
2013-10-14 11:30:00,24.38,24.39,24.33,24.38,88200.0,23.7508,23.7605,23.7021,23.7508,88200.0
2013-10-14 11:40:00,24.38,24.38,24.33,24.35,124600.0,23.7508,23.7508,23.7021,23.7216,124600.0
2013-10-14 11:50:00,24.35,24.4,24.33,24.4,145300.0,23.7216,23.7703,23.7021,23.7703,145300.0
2013-10-14 12:00:00,24.4,24.46,24.37,24.41,184400.0,23.7703,23.8287,23.7411,23.78,184400.0
2013-10-14 12:10:00,24.41,24.47,24.4,24.43,104100.0,23.78,23.8385,23.7703,23.7995,104100.0
2013-10-14 12:20:00,24.43,24.43,24.34,24.37,116300.0,23.7995,23.7995,23.7118,23.7411,116300.0
2013-10-14 12:30:00,24.38,24.46,24.37,24.45,84400.0,23.7508,23.8287,23.7411,23.819,84400.0
2013-10-14 12:40:00,24.45,24.45,24.4,24.43,82700.0,23.819,23.819,23.7703,23.7995,82700.0
2013-10-14 12:50:00,24.44,24.51,24.43,24.5,114600.0,23.8092,23.8774,23.7995,23.8677,114600.0
2013-10-14 13:00:00,24.5,24.62,24.5,24.58,142500.0,23.8677,23.9846,23.8677,23.9456,142500.0
2013-10-14 13:10:00,24.58,24.66,24.55,24.65,169700.0,23.9456,24.0236,23.9164,24.0138,169700.0
2013-10-14 13:20:00,24.65,24.67,24.57,24.58,82300.0,24.0138,24.0333,23.9359,23.9456,82300.0
2013-10-14 13:30:00,24.58,24.59,24.55,24.56,69200.0,23.9456,23.9554,23.9164,23.9261,69200.0
2013-10-14 13:40:00,24.55,24.57,24.55,24.57,97800.0,23.9164,23.9359,23.9164,23.9359,97800.0
2013-10-14 13:50:00,24.57,24.57,24.54,24.57,81000.0,23.9359,23.9359,23.9067,23.9359,81000.0
2013-10-14 14:00:00,24.57,24.61,24.55,24.57,209600.0,23.9359,23.9749,23.9164,23.9359,209600.0
2013-10-14 14:10:00,24.57,24.58,24.51,24.54,121800.0,23.9359,23.9456,23.8774,23.9067,121800.0
2013-10-14 14:20:00,24.54,24.56,24.48,24.5,136300.0,23.9067,23.9261,23.8482,23.8677,136300.0
2013-10-14 14:30:00,24.49,24.52,24.47,24.52,88500.0,23.858,23.8872,23.8385,23.8872,88500.0
2013-10-14 14:40:00,24.52,24.52,24.44,24.51,180500.0,23.8872,23.8872,23.8092,23.8774,180500.0
2013-10-14 14:50:00,24.51,24.51,24.46,24.49,69200.0,23.8774,23.8774,23.8287,23.858,69200.0
2013-10-14 15:00:00,24.48,24.55,24.47,24.54,131000.0,23.8482,23.9164,23.8385,23.9067,131000.0
2013-10-14 15:10:00,24.55,24.55,24.51,24.53,152200.0,23.9164,23.9164,23.8774,23.8969,152200.0
2013-10-14 15:20:00,24.53,24.55,24.51,24.55,134400.0,23.8969,23.9164,23.8774,23.9164,134400.0
2013-10-14 15:30:00,24.55,24.59,24.55,24.59,152600.0,23.9164,23.9554,23.9164,23.9554,152600.0
2013-10-14 15:40:00,24.59,24.59,24.51,24.53,219900.0,23.9554,23.9554,23.8774,23.8969,219900.0
2013-10-14 15:50:00,24.53,24.59,24.52,24.58,359000.0,23.8969,23.9554,23.8872,23.9456,359000.0
2013-10-15 09:30:00,24.35,24.57,24.31,24.43,97000.0,23.7216,23.9359,23.6826,23.7995,97000.0
2013-10-15 09:40:00,24.42,24.53,24.33,24.52,64000.0,23.7898,23.8969,23.7021,23.8872,64000.0
2013-10-15 09:50:00,24.51,24.57,24.49,24.56,49100.0,23.8774,23.9359,23.858,23.9261,49100.0
2013-10-15 10:00:00,24.56,24.6,24.5,24.6,73800.0,23.9261,23.9651,23.8677,23.9651,73800.0
2013-10-15 10:10:00,24.6,24.64,24.53,24.59,53300.0,23.9651,24.0041,23.8969,23.9554,53300.0
2013-10-15 10:20:00,24.59,24.65,24.58,24.61,56400.0,23.9554,24.0138,23.9456,23.9749,56400.0
2013-10-15 10:30:00,24.61,24.65,24.48,24.57,120500.0,23.9749,24.0138,23.8482,23.9359,120500.0
2013-10-15 10:40:00,24.57,24.6,24.45,24.5,57900.0,23.9359,23.9651,23.819,23.8677,57900.0
2013-10-15 10:50:00,24.5,24.51,24.45,24.45,121200.0,23.8677,23.8774,23.819,23.819,121200.0
2013-10-15 11:00:00,24.45,24.56,24.43,24.5,94100.0,23.819,23.9261,23.7995,23.8677,94100.0
2013-10-15 11:10:00,24.49,24.63,24.48,24.58,72100.0,23.858,23.9943,23.8482,23.9456,72100.0
2013-10-15 11:20:00,24.58,24.62,24.58,24.6,44200.0,23.9456,23.9846,23.9456,23.9651,44200.0
2013-10-15 11:30:00,24.6,24.6,24.54,24.55,59300.0,23.9651,23.9651,23.9067,23.9164,59300.0
2013-10-15 11:40:00,24.55,24.56,24.5,24.52,38400.0,23.9164,23.9261,23.8677,23.8872,38400.0
2013-10-15 11:50:00,24.52,24.6,24.52,24.58,38300.0,23.8872,23.9651,23.8872,23.9456,38300.0
2013-10-15 12:00:00,24.57,24.6,24.51,24.6,34100.0,23.9359,23.9651,23.8774,23.9651,34100.0
2013-10-15 12:10:00,24.6,24.6,24.37,24.4,297400.0,23.9651,23.9651,23.7411,23.7703,297400.0
2013-10-15 12:20:00,24.39,24.4,24.23,24.24,126700.0,23.7605,23.7703,23.6047,23.6144,126700.0
2013-10-15 12:30:00,24.24,24.39,24.19,24.39,94200.0,23.6144,23.7605,23.5657,23.7605,94200.0
2013-10-15 12:40:00,24.39,24.48,24.39,24.43,53300.0,23.7605,23.8482,23.7605,23.7995,53300.0
2013-10-15 12:50:00,24.43,24.43,24.36,24.39,49100.0,23.7995,23.7995,23.7313,23.7605,49100.0
2013-10-15 13:00:00,24.39,24.41,24.33,24.34,41800.0,23.7605,23.78,23.7021,23.7118,41800.0
2013-10-15 13:10:00,24.34,24.37,24.31,24.35,46800.0,23.7118,23.7411,23.6826,23.7216,46800.0
2013-10-15 13:20:00,24.35,24.35,24.23,24.27,100100.0,23.7216,23.7216,23.6047,23.6436,100100.0
2013-10-15 13:30:00,24.26,24.31,24.25,24.27,116400.0,23.6339,23.6826,23.6241,23.6436,116400.0
2013-10-15 13:40:00,24.26,24.3,24.25,24.3,136700.0,23.6339,23.6729,23.6241,23.6729,136700.0
2013-10-15 13:50:00,24.3,24.3,24.26,24.27,59400.0,23.6729,23.6729,23.6339,23.6436,59400.0
2013-10-15 14:00:00,24.27,24.34,24.27,24.3,60500.0,23.6436,23.7118,23.6436,23.6729,60500.0
2013-10-15 14:10:00,24.3,24.33,24.26,24.26,94400.0,23.6729,23.7021,23.6339,23.6339,94400.0
2013-10-15 14:20:00,24.26,24.29,24.1,24.11,1228200.0,23.6339,23.6631,23.478,23.4878,1228200.0
2013-10-15 14:30:00,24.11,24.13,23.99,24.07,223000.0,23.4878,23.5072,23.3709,23.4488,223000.0
2013-10-15 14:40:00,24.06,24.07,23.98,24.05,161600.0,23.4391,23.4488,23.3611,23.4293,161600.0
2013-10-15 14:50:00,24.05,24.09,23.96,24.09,269100.0,23.4293,23.4683,23.3416,23.4683,269100.0
2013-10-15 15:00:00,24.09,24.12,24.04,24.09,301900.0,23.4683,23.4975,23.4196,23.4683,301900.0
2013-10-15 15:10:00,24.09,24.09,23.97,23.98,176100.0,23.4683,23.4683,23.3514,23.3611,176100.0
2013-10-15 15:20:00,23.98,24.11,23.95,24.09,250400.0,23.3611,23.4878,23.3319,23.4683,250400.0
2013-10-15 15:30:00,24.08,24.09,24.01,24.03,150900.0,23.4585,23.4683,23.3903,23.4098,150900.0
2013-10-15 15:40:00,24.02,24.07,24.02,24.02,305400.0,23.4001,23.4488,23.4001,23.4001,305400.0
2013-10-15 15:50:00,24.02,24.04,23.94,23.98,718500.0,23.4001,23.4196,23.3221,23.3611,718500.0
2013-10-16 09:30:00,24.09,24.24,24.03,24.08,281200.0,23.4683,23.6144,23.4098,23.4585,281200.0
2013-10-16 09:40:00,24.08,24.23,24.03,24.17,180500.0,23.4585,23.6047,23.4098,23.5462,180500.0
2013-10-16 09:50:00,24.17,24.43,24.15,24.42,211300.0,23.5462,23.7995,23.5267,23.7898,211300.0
2013-10-16 10:00:00,24.42,24.49,24.36,24.42,231800.0,23.7898,23.858,23.7313,23.7898,231800.0
2013-10-16 10:10:00,24.42,24.42,24.29,24.29,227000.0,23.7898,23.7898,23.6631,23.6631,227000.0
2013-10-16 10:20:00,24.29,24.43,24.29,24.33,116000.0,23.6631,23.7995,23.6631,23.7021,116000.0
2013-10-16 10:30:00,24.34,24.38,24.32,24.34,121600.0,23.7118,23.7508,23.6923,23.7118,121600.0
2013-10-16 10:40:00,24.34,24.55,24.33,24.54,181700.0,23.7118,23.9164,23.7021,23.9067,181700.0
2013-10-16 10:50:00,24.54,24.59,24.41,24.58,144400.0,23.9067,23.9554,23.78,23.9456,144400.0
2013-10-16 11:00:00,24.58,24.59,24.5,24.57,101200.0,23.9456,23.9554,23.8677,23.9359,101200.0
2013-10-16 11:10:00,24.58,24.61,24.57,24.59,121500.0,23.9456,23.9749,23.9359,23.9554,121500.0
2013-10-16 11:20:00,24.59,24.65,24.59,24.61,113100.0,23.9554,24.0138,23.9554,23.9749,113100.0
2013-10-16 11:30:00,24.62,24.76,24.59,24.76,105200.0,23.9846,24.121,23.9554,24.121,105200.0
2013-10-16 11:40:00,24.75,24.75,24.63,24.63,135700.0,24.1112,24.1112,23.9943,23.9943,135700.0
2013-10-16 11:50:00,24.63,24.67,24.63,24.64,87100.0,23.9943,24.0333,23.9943,24.0041,87100.0
2013-10-16 12:00:00,24.65,24.77,24.63,24.69,100100.0,24.0138,24.1307,23.9943,24.0528,100100.0
2013-10-16 12:10:00,24.69,24.69,24.64,24.67,73100.0,24.0528,24.0528,24.0041,24.0333,73100.0
2013-10-16 12:20:00,24.67,24.7,24.52,24.52,125100.0,24.0333,24.0625,23.8872,23.8872,125100.0
2013-10-16 12:30:00,24.51,24.56,24.45,24.56,108500.0,23.8774,23.9261,23.819,23.9261,108500.0
2013-10-16 12:40:00,24.57,24.59,24.52,24.52,87400.0,23.9359,23.9554,23.8872,23.8872,87400.0
2013-10-16 12:50:00,24.52,24.52,24.45,24.46,53700.0,23.8872,23.8872,23.819,23.8287,53700.0
2013-10-16 13:00:00,24.46,24.53,24.46,24.49,40900.0,23.8287,23.8969,23.8287,23.858,40900.0
2013-10-16 13:10:00,24.49,24.51,24.43,24.43,52400.0,23.858,23.8774,23.7995,23.7995,52400.0
2013-10-16 13:20:00,24.44,24.44,24.33,24.4,90700.0,23.8092,23.8092,23.7021,23.7703,90700.0
2013-10-16 13:30:00,24.4,24.41,24.35,24.37,73200.0,23.7703,23.78,23.7216,23.7411,73200.0
2013-10-16 13:40:00,24.37,24.38,24.32,24.36,66200.0,23.7411,23.7508,23.6923,23.7313,66200.0
2013-10-16 13:50:00,24.35,24.39,24.35,24.36,60300.0,23.7216,23.7605,23.7216,23.7313,60300.0
2013-10-16 14:00:00,24.36,24.4,24.32,24.34,88100.0,23.7313,23.7703,23.6923,23.7118,88100.0
2013-10-16 14:10:00,24.34,24.35,24.29,24.32,72900.0,23.7118,23.7216,23.6631,23.6923,72900.0
2013-10-16 14:20:00,24.33,24.33,24.23,24.25,115800.0,23.7021,23.7021,23.6047,23.6241,115800.0
2013-10-16 14:30:00,24.25,24.34,24.24,24.28,102500.0,23.6241,23.7118,23.6144,23.6534,102500.0
2013-10-16 14:40:00,24.28,24.28,24.24,24.28,114200.0,23.6534,23.6534,23.6144,23.6534,114200.0
2013-10-16 14:50:00,24.28,24.28,24.24,24.25,77800.0,23.6534,23.6534,23.6144,23.6241,77800.0
2013-10-16 15:00:00,24.25,24.28,24.23,24.28,118100.0,23.6241,23.6534,23.6047,23.6534,118100.0
2013-10-16 15:10:00,24.28,24.28,24.24,24.27,88000.0,23.6534,23.6534,23.6144,23.6436,88000.0
2013-10-16 15:20:00,24.27,24.27,24.23,24.25,211200.0,23.6436,23.6436,23.6047,23.6241,211200.0
2013-10-16 15:30:00,24.24,24.25,24.19,24.2,148500.0,23.6144,23.6241,23.5657,23.5754,148500.0
2013-10-16 15:40:00,24.19,24.23,24.17,24.18,306100.0,23.5657,23.6047,23.5462,23.556,306100.0
2013-10-16 15:50:00,24.18,24.23,24.15,24.21,669900.0,23.556,23.6047,23.5267,23.5852,669900.0
2013-10-17 09:30:00,23.93,24.15,23.93,24.06,186300.0,23.3124,23.5267,23.3124,23.4391,186300.0
2013-10-17 09:40:00,24.09,24.14,23.98,24.03,238000.0,23.4683,23.517,23.3611,23.4098,238000.0
2013-10-17 09:50:00,24.03,24.06,24.0,24.05,96500.0,23.4098,23.4391,23.3806,23.4293,96500.0
2013-10-17 10:00:00,24.06,24.09,24.01,24.04,58100.0,23.4391,23.4683,23.3903,23.4196,58100.0
2013-10-17 10:10:00,24.05,24.1,24.04,24.06,95200.0,23.4293,23.478,23.4196,23.4391,95200.0
2013-10-17 10:20:00,24.06,24.08,24.03,24.07,99400.0,23.4391,23.4585,23.4098,23.4488,99400.0
2013-10-17 10:30:00,24.07,24.09,24.06,24.07,55500.0,23.4488,23.4683,23.4391,23.4488,55500.0
2013-10-17 10:40:00,24.06,24.07,24.03,24.04,84400.0,23.4391,23.4488,23.4098,23.4196,84400.0
2013-10-17 10:50:00,24.04,24.07,24.02,24.06,132500.0,23.4196,23.4488,23.4001,23.4391,132500.0
2013-10-17 11:00:00,24.07,24.14,24.06,24.13,128900.0,23.4488,23.517,23.4391,23.5072,128900.0
2013-10-17 11:10:00,24.13,24.18,24.13,24.17,32000.0,23.5072,23.556,23.5072,23.5462,32000.0
2013-10-17 11:20:00,24.17,24.27,24.16,24.26,66200.0,23.5462,23.6436,23.5365,23.6339,66200.0
2013-10-17 11:30:00,24.26,24.28,24.24,24.25,33000.0,23.6339,23.6534,23.6144,23.6241,33000.0
2013-10-17 11:40:00,24.24,24.25,24.19,24.21,72300.0,23.6144,23.6241,23.5657,23.5852,72300.0
2013-10-17 11:50:00,24.21,24.23,24.17,24.22,67800.0,23.5852,23.6047,23.5462,23.5949,67800.0
2013-10-17 12:00:00,24.22,24.22,24.09,24.09,31600.0,23.5949,23.5949,23.4683,23.4683,31600.0
2013-10-17 12:10:00,24.09,24.22,24.09,24.2,87900.0,23.4683,23.5949,23.4683,23.5754,87900.0
2013-10-17 12:20:00,24.21,24.26,24.19,24.22,140000.0,23.5852,23.6339,23.5657,23.5949,140000.0
2013-10-17 12:30:00,24.22,24.24,24.18,24.19,70800.0,23.5949,23.6144,23.556,23.5657,70800.0
2013-10-17 12:40:00,24.2,24.25,24.19,24.24,41700.0,23.5754,23.6241,23.5657,23.6144,41700.0
2013-10-17 12:50:00,24.25,24.31,24.25,24.29,68800.0,23.6241,23.6826,23.6241,23.6631,68800.0
2013-10-17 13:00:00,24.29,24.36,24.26,24.36,94700.0,23.6631,23.7313,23.6339,23.7313,94700.0
2013-10-17 13:10:00,24.36,24.36,24.29,24.31,43700.0,23.7313,23.7313,23.6631,23.6826,43700.0
2013-10-17 13:20:00,24.3,24.33,24.27,24.3,80400.0,23.6729,23.7021,23.6436,23.6729,80400.0
2013-10-17 13:30:00,24.3,24.33,24.3,24.3,19200.0,23.6729,23.7021,23.6729,23.6729,19200.0
2013-10-17 13:40:00,24.29,24.33,24.25,24.25,66500.0,23.6631,23.7021,23.6241,23.6241,66500.0
2013-10-17 13:50:00,24.26,24.26,24.21,24.21,71300.0,23.6339,23.6339,23.5852,23.5852,71300.0
2013-10-17 14:00:00,24.22,24.25,24.21,24.25,55900.0,23.5949,23.6241,23.5852,23.6241,55900.0
2013-10-17 14:10:00,24.25,24.25,24.22,24.24,76000.0,23.6241,23.6241,23.5949,23.6144,76000.0
2013-10-17 14:20:00,24.25,24.29,24.23,24.23,44000.0,23.6241,23.6631,23.6047,23.6047,44000.0
2013-10-17 14:30:00,24.24,24.25,24.23,24.25,30500.0,23.6144,23.6241,23.6047,23.6241,30500.0
2013-10-17 14:40:00,24.25,24.32,24.24,24.31,105800.0,23.6241,23.6923,23.6144,23.6826,105800.0
2013-10-17 14:50:00,24.3,24.36,24.3,24.36,80000.0,23.6729,23.7313,23.6729,23.7313,80000.0
2013-10-17 15:00:00,24.36,24.46,24.35,24.43,92800.0,23.7313,23.8287,23.7216,23.7995,92800.0
2013-10-17 15:10:00,24.42,24.56,24.32,24.53,153700.0,23.7898,23.9261,23.6923,23.8969,153700.0
2013-10-17 15:20:00,24.53,24.56,24.51,24.51,148500.0,23.8969,23.9261,23.8774,23.8774,148500.0
2013-10-17 15:30:00,24.52,24.52,24.46,24.48,141500.0,23.8872,23.8872,23.8287,23.8482,141500.0
2013-10-17 15:40:00,24.47,24.56,24.47,24.53,256300.0,23.8385,23.9261,23.8385,23.8969,256300.0
2013-10-17 15:50:00,24.53,24.57,24.53,24.53,336400.0,23.8969,23.9359,23.8969,23.8969,336400.0
2013-10-18 09:30:00,24.71,24.74,24.59,24.61,165200.0,24.0723,24.1015,23.9554,23.9749,165200.0
2013-10-18 09:40:00,24.6,24.84,24.6,24.74,90900.0,23.9651,24.1989,23.9651,24.1015,90900.0
2013-10-18 09:50:00,24.74,24.86,24.74,24.74,81900.0,24.1015,24.2184,24.1015,24.1015,81900.0
2013-10-18 10:00:00,24.74,24.87,24.74,24.84,282700.0,24.1015,24.2281,24.1015,24.1989,282700.0
2013-10-18 10:10:00,24.83,24.86,24.64,24.67,136900.0,24.1892,24.2184,24.0041,24.0333,136900.0
2013-10-18 10:20:00,24.67,24.69,24.63,24.64,116100.0,24.0333,24.0528,23.9943,24.0041,116100.0
2013-10-18 10:30:00,24.64,24.7,24.6,24.63,182200.0,24.0041,24.0625,23.9651,23.9943,182200.0
2013-10-18 10:40:00,24.63,24.67,24.61,24.63,32100.0,23.9943,24.0333,23.9749,23.9943,32100.0
2013-10-18 10:50:00,24.63,24.63,24.58,24.58,59300.0,23.9943,23.9943,23.9456,23.9456,59300.0
2013-10-18 11:00:00,24.58,24.63,24.56,24.61,45400.0,23.9456,23.9943,23.9261,23.9749,45400.0
2013-10-18 11:10:00,24.61,24.67,24.61,24.62,42300.0,23.9749,24.0333,23.9749,23.9846,42300.0
2013-10-18 11:20:00,24.63,24.65,24.59,24.65,25900.0,23.9943,24.0138,23.9554,24.0138,25900.0
2013-10-18 11:30:00,24.64,24.65,24.61,24.62,38300.0,24.0041,24.0138,23.9749,23.9846,38300.0
2013-10-18 11:40:00,24.62,24.64,24.59,24.59,31500.0,23.9846,24.0041,23.9554,23.9554,31500.0
2013-10-18 11:50:00,24.59,24.59,24.52,24.54,27600.0,23.9554,23.9554,23.8872,23.9067,27600.0
2013-10-18 12:00:00,24.53,24.61,24.52,24.61,29500.0,23.8969,23.9749,23.8872,23.9749,29500.0
2013-10-18 12:10:00,24.61,24.65,24.61,24.62,44200.0,23.9749,24.0138,23.9749,23.9846,44200.0
2013-10-18 12:20:00,24.62,24.63,24.55,24.55,43400.0,23.9846,23.9943,23.9164,23.9164,43400.0
2013-10-18 12:30:00,24.55,24.62,24.55,24.62,17200.0,23.9164,23.9846,23.9164,23.9846,17200.0
2013-10-18 12:40:00,24.62,24.62,24.58,24.59,18600.0,23.9846,23.9846,23.9456,23.9554,18600.0
2013-10-18 12:50:00,24.59,24.62,24.57,24.58,17800.0,23.9554,23.9846,23.9359,23.9456,17800.0
2013-10-18 13:00:00,24.58,24.6,24.55,24.55,41200.0,23.9456,23.9651,23.9164,23.9164,41200.0
2013-10-18 13:10:00,24.56,24.57,24.54,24.56,30000.0,23.9261,23.9359,23.9067,23.9261,30000.0
2013-10-18 13:20:00,24.57,24.63,24.56,24.59,67300.0,23.9359,23.9943,23.9261,23.9554,67300.0
2013-10-18 13:30:00,24.59,24.6,24.54,24.57,173400.0,23.9554,23.9651,23.9067,23.9359,173400.0
2013-10-18 13:40:00,24.56,24.65,24.56,24.65,25900.0,23.9261,24.0138,23.9261,24.0138,25900.0
2013-10-18 13:50:00,24.65,24.71,24.64,24.68,65000.0,24.0138,24.0723,24.0041,24.043,65000.0
2013-10-18 14:00:00,24.67,24.75,24.67,24.75,58000.0,24.0333,24.1112,24.0333,24.1112,58000.0
2013-10-18 14:10:00,24.75,24.79,24.73,24.79,104800.0,24.1112,24.1502,24.0918,24.1502,104800.0
2013-10-18 14:20:00,24.79,24.86,24.78,24.85,81100.0,24.1502,24.2184,24.1405,24.2087,81100.0
2013-10-18 14:30:00,24.85,24.92,24.83,24.91,109600.0,24.2087,24.2769,24.1892,24.2671,109600.0
2013-10-18 14:40:00,24.9,25.0,24.89,24.97,169900.0,24.2574,24.3548,24.2476,24.3256,169900.0
2013-10-18 14:50:00,24.97,25.07,24.95,25.06,277400.0,24.3256,24.423,24.3061,24.4132,277400.0
2013-10-18 15:00:00,25.06,25.06,24.95,24.96,75700.0,24.4132,24.4132,24.3061,24.3158,75700.0
2013-10-18 15:10:00,24.96,25.0,24.95,24.96,141900.0,24.3158,24.3548,24.3061,24.3158,141900.0
2013-10-18 15:20:00,24.96,25.04,24.96,25.02,200600.0,24.3158,24.3938,24.3158,24.3743,200600.0
2013-10-18 15:30:00,25.01,25.05,24.95,24.99,219500.0,24.3645,24.4035,24.3061,24.345,219500.0
2013-10-18 15:40:00,24.98,25.0,24.92,24.96,214700.0,24.3353,24.3548,24.2769,24.3158,214700.0
2013-10-18 15:50:00,24.96,25.04,24.95,25.01,314500.0,24.3158,24.3938,24.3061,24.3645,314500.0
2013-10-21 09:30:00,25.1,25.19,25.07,25.11,74600.0,24.4522,24.5399,24.423,24.462,74600.0
2013-10-21 09:40:00,25.11,25.24,25.04,25.21,81600.0,24.462,24.5886,24.3938,24.5594,81600.0
2013-10-21 09:50:00,25.21,25.21,25.05,25.08,117600.0,24.5594,24.5594,24.4035,24.4327,117600.0
2013-10-21 10:00:00,25.08,25.11,24.96,25.02,67500.0,24.4327,24.462,24.3158,24.3743,67500.0
2013-10-21 10:10:00,25.01,25.04,24.99,25.03,78600.0,24.3645,24.3938,24.345,24.384,78600.0
2013-10-21 10:20:00,25.03,25.03,24.98,24.98,48800.0,24.384,24.384,24.3353,24.3353,48800.0
2013-10-21 10:30:00,24.97,25.0,24.95,24.97,45400.0,24.3256,24.3548,24.3061,24.3256,45400.0
2013-10-21 10:40:00,24.97,25.02,24.96,25.0,42400.0,24.3256,24.3743,24.3158,24.3548,42400.0
2013-10-21 10:50:00,25.0,25.01,24.91,24.91,106700.0,24.3548,24.3645,24.2671,24.2671,106700.0
2013-10-21 11:00:00,24.9,24.91,24.81,24.83,42400.0,24.2574,24.2671,24.1697,24.1892,42400.0
2013-10-21 11:10:00,24.83,24.89,24.83,24.89,25400.0,24.1892,24.2476,24.1892,24.2476,25400.0
2013-10-21 11:20:00,24.89,24.9,24.84,24.86,65500.0,24.2476,24.2574,24.1989,24.2184,65500.0
2013-10-21 11:30:00,24.86,24.88,24.83,24.86,43900.0,24.2184,24.2379,24.1892,24.2184,43900.0
2013-10-21 11:40:00,24.87,24.88,24.77,24.77,290500.0,24.2281,24.2379,24.1307,24.1307,290500.0
2013-10-21 11:50:00,24.76,24.82,24.76,24.81,70800.0,24.121,24.1794,24.121,24.1697,70800.0
2013-10-21 12:00:00,24.81,24.89,24.8,24.89,43700.0,24.1697,24.2476,24.16,24.2476,43700.0
2013-10-21 12:10:00,24.89,24.89,24.82,24.84,78300.0,24.2476,24.2476,24.1794,24.1989,78300.0
2013-10-21 12:20:00,24.84,24.84,24.78,24.8,61900.0,24.1989,24.1989,24.1405,24.16,61900.0
2013-10-21 12:30:00,24.79,24.81,24.75,24.77,55800.0,24.1502,24.1697,24.1112,24.1307,55800.0
2013-10-21 12:40:00,24.77,24.82,24.74,24.8,109600.0,24.1307,24.1794,24.1015,24.16,109600.0
2013-10-21 12:50:00,24.8,24.85,24.8,24.83,65700.0,24.16,24.2087,24.16,24.1892,65700.0
2013-10-21 13:00:00,24.83,24.83,24.79,24.79,61300.0,24.1892,24.1892,24.1502,24.1502,61300.0
2013-10-21 13:10:00,24.79,24.8,24.69,24.7,70900.0,24.1502,24.16,24.0528,24.0625,70900.0
2013-10-21 13:20:00,24.69,24.69,24.64,24.65,29200.0,24.0528,24.0528,24.0041,24.0138,29200.0
2013-10-21 13:30:00,24.64,24.65,24.58,24.58,71200.0,24.0041,24.0138,23.9456,23.9456,71200.0
2013-10-21 13:40:00,24.59,24.62,24.57,24.6,78000.0,23.9554,23.9846,23.9359,23.9651,78000.0
2013-10-21 13:50:00,24.59,24.6,24.59,24.6,41400.0,23.9554,23.9651,23.9554,23.9651,41400.0
2013-10-21 14:00:00,24.59,24.6,24.52,24.56,84300.0,23.9554,23.9651,23.8872,23.9261,84300.0
2013-10-21 14:10:00,24.55,24.56,24.52,24.54,73000.0,23.9164,23.9261,23.8872,23.9067,73000.0
2013-10-21 14:20:00,24.53,24.54,24.47,24.52,81000.0,23.8969,23.9067,23.8385,23.8872,81000.0
2013-10-21 14:30:00,24.53,24.53,24.49,24.52,50100.0,23.8969,23.8969,23.858,23.8872,50100.0
2013-10-21 14:40:00,24.51,24.57,24.48,24.57,256000.0,23.8774,23.9359,23.8482,23.9359,256000.0
2013-10-21 14:50:00,24.56,24.57,24.49,24.49,75500.0,23.9261,23.9359,23.858,23.858,75500.0
2013-10-21 15:00:00,24.49,24.61,24.49,24.61,47400.0,23.858,23.9749,23.858,23.9749,47400.0
2013-10-21 15:10:00,24.61,24.64,24.6,24.61,41900.0,23.9749,24.0041,23.9651,23.9749,41900.0
2013-10-21 15:20:00,24.61,24.63,24.58,24.58,43000.0,23.9749,23.9943,23.9456,23.9456,43000.0
2013-10-21 15:30:00,24.59,24.62,24.57,24.6,81400.0,23.9554,23.9846,23.9359,23.9651,81400.0
2013-10-21 15:40:00,24.6,24.62,24.54,24.57,130200.0,23.9651,23.9846,23.9067,23.9359,130200.0
2013-10-21 15:50:00,24.57,24.58,24.48,24.5,628400.0,23.9359,23.9456,23.8482,23.8677,628400.0
2013-10-22 09:30:00,24.56,24.68,24.49,24.67,106800.0,23.9261,24.043,23.858,24.0333,106800.0
2013-10-22 09:40:00,24.67,24.68,24.48,24.48,99900.0,24.0333,24.043,23.8482,23.8482,99900.0
2013-10-22 09:50:00,24.47,24.47,24.26,24.27,109900.0,23.8385,23.8385,23.6339,23.6436,109900.0
2013-10-22 10:00:00,24.28,24.39,24.27,24.36,75000.0,23.6534,23.7605,23.6436,23.7313,75000.0
2013-10-22 10:10:00,24.35,24.37,24.24,24.27,178400.0,23.7216,23.7411,23.6144,23.6436,178400.0
2013-10-22 10:20:00,24.28,24.33,24.24,24.31,83900.0,23.6534,23.7021,23.6144,23.6826,83900.0
2013-10-22 10:30:00,24.32,24.34,24.26,24.26,75900.0,23.6923,23.7118,23.6339,23.6339,75900.0
2013-10-22 10:40:00,24.25,24.25,24.07,24.09,136000.0,23.6241,23.6241,23.4488,23.4683,136000.0
2013-10-22 10:50:00,24.09,24.13,24.0,24.12,124600.0,23.4683,23.5072,23.3806,23.4975,124600.0
2013-10-22 11:00:00,24.14,24.2,24.13,24.15,43100.0,23.517,23.5754,23.5072,23.5267,43100.0
2013-10-22 11:10:00,24.16,24.17,24.09,24.11,34100.0,23.5365,23.5462,23.4683,23.4878,34100.0
2013-10-22 11:20:00,24.11,24.14,24.09,24.14,61900.0,23.4878,23.517,23.4683,23.517,61900.0
2013-10-22 11:30:00,24.13,24.2,24.1,24.19,61800.0,23.5072,23.5754,23.478,23.5657,61800.0
2013-10-22 11:40:00,24.19,24.21,24.17,24.2,50900.0,23.5657,23.5852,23.5462,23.5754,50900.0
2013-10-22 11:50:00,24.19,24.25,24.18,24.23,16700.0,23.5657,23.6241,23.556,23.6047,16700.0
2013-10-22 12:00:00,24.23,24.55,24.15,24.55,235300.0,23.6047,23.9164,23.5267,23.9164,235300.0
2013-10-22 12:10:00,24.55,24.68,24.42,24.65,367600.0,23.9164,24.043,23.7898,24.0138,367600.0
2013-10-22 12:20:00,24.65,24.79,24.62,24.73,275800.0,24.0138,24.1502,23.9846,24.0918,275800.0
2013-10-22 12:30:00,24.73,24.82,24.69,24.79,159700.0,24.0918,24.1794,24.0528,24.1502,159700.0
2013-10-22 12:40:00,24.78,24.86,24.77,24.8,255700.0,24.1405,24.2184,24.1307,24.16,255700.0
2013-10-22 12:50:00,24.8,24.94,24.8,24.92,183200.0,24.16,24.2963,24.16,24.2769,183200.0
2013-10-22 13:00:00,24.92,25.09,24.89,25.08,122700.0,24.2769,24.4425,24.2476,24.4327,122700.0
2013-10-22 13:10:00,25.07,25.26,25.05,25.23,293100.0,24.423,24.6081,24.4035,24.5789,293100.0
2013-10-22 13:20:00,25.23,25.58,25.22,25.52,332200.0,24.5789,24.9198,24.5691,24.8614,332200.0
2013-10-22 13:30:00,25.53,25.65,25.38,25.53,543000.0,24.8711,24.988,24.725,24.8711,543000.0
2013-10-22 13:40:00,25.53,25.63,25.49,25.53,379500.0,24.8711,24.9685,24.8321,24.8711,379500.0
2013-10-22 13:50:00,25.53,25.62,25.44,25.53,256500.0,24.8711,24.9588,24.7834,24.8711,256500.0
2013-10-22 14:00:00,25.53,25.56,25.33,25.35,252500.0,24.8711,24.9003,24.6763,24.6958,252500.0
2013-10-22 14:10:00,25.35,25.41,25.27,25.3,204500.0,24.6958,24.7542,24.6178,24.647,204500.0
2013-10-22 14:20:00,25.3,25.35,25.18,25.21,215400.0,24.647,24.6958,24.5301,24.5594,215400.0
2013-10-22 14:30:00,25.22,25.22,25.08,25.13,158800.0,24.5691,24.5691,24.4327,24.4814,158800.0
2013-10-22 14:40:00,25.13,25.17,25.09,25.14,141100.0,24.4814,24.5204,24.4425,24.4912,141100.0
2013-10-22 14:50:00,25.14,25.17,25.08,25.08,80800.0,24.4912,24.5204,24.4327,24.4327,80800.0
2013-10-22 15:00:00,25.08,25.14,25.08,25.12,78000.0,24.4327,24.4912,24.4327,24.4717,78000.0
2013-10-22 15:10:00,25.12,25.19,25.12,25.13,78800.0,24.4717,24.5399,24.4717,24.4814,78800.0
2013-10-22 15:20:00,25.14,25.27,25.14,25.26,134000.0,24.4912,24.6178,24.4912,24.6081,134000.0
2013-10-22 15:30:00,25.26,25.27,25.14,25.15,289700.0,24.6081,24.6178,24.4912,24.5009,289700.0
2013-10-22 15:40:00,25.15,25.27,25.15,25.25,472200.0,24.5009,24.6178,24.5009,24.5983,472200.0
2013-10-22 15:50:00,25.24,25.31,25.22,25.23,567000.0,24.5886,24.6568,24.5691,24.5789,567000.0
2013-10-23 09:30:00,25.19,25.25,24.92,24.92,166400.0,24.5399,24.5983,24.2769,24.2769,166400.0
2013-10-23 09:40:00,24.92,25.05,24.76,24.76,103500.0,24.2769,24.4035,24.121,24.121,103500.0
2013-10-23 09:50:00,24.77,24.77,24.56,24.56,74800.0,24.1307,24.1307,23.9261,23.9261,74800.0
2013-10-23 10:00:00,24.54,24.66,24.53,24.66,106300.0,23.9067,24.0236,23.8969,24.0236,106300.0
2013-10-23 10:10:00,24.66,24.79,24.62,24.63,69800.0,24.0236,24.1502,23.9846,23.9943,69800.0
2013-10-23 10:20:00,24.63,24.64,24.48,24.49,86400.0,23.9943,24.0041,23.8482,23.858,86400.0
2013-10-23 10:30:00,24.5,24.55,24.47,24.5,128400.0,23.8677,23.9164,23.8385,23.8677,128400.0
2013-10-23 10:40:00,24.5,24.55,24.41,24.47,88300.0,23.8677,23.9164,23.78,23.8385,88300.0
2013-10-23 10:50:00,24.47,24.5,24.41,24.46,98300.0,23.8385,23.8677,23.78,23.8287,98300.0
2013-10-23 11:00:00,24.47,24.61,24.46,24.58,84200.0,23.8385,23.9749,23.8287,23.9456,84200.0
2013-10-23 11:10:00,24.58,24.58,24.5,24.55,45600.0,23.9456,23.9456,23.8677,23.9164,45600.0
2013-10-23 11:20:00,24.55,24.59,24.52,24.53,45100.0,23.9164,23.9554,23.8872,23.8969,45100.0
2013-10-23 11:30:00,24.53,24.65,24.52,24.65,66900.0,23.8969,24.0138,23.8872,24.0138,66900.0
2013-10-23 11:40:00,24.65,24.73,24.64,24.68,77100.0,24.0138,24.0918,24.0041,24.043,77100.0
2013-10-23 11:50:00,24.68,24.69,24.65,24.67,26200.0,24.043,24.0528,24.0138,24.0333,26200.0
2013-10-23 12:00:00,24.67,24.67,24.58,24.59,31900.0,24.0333,24.0333,23.9456,23.9554,31900.0
2013-10-23 12:10:00,24.59,24.67,24.59,24.64,38300.0,23.9554,24.0333,23.9554,24.0041,38300.0
2013-10-23 12:20:00,24.64,24.7,24.64,24.65,65600.0,24.0041,24.0625,24.0041,24.0138,65600.0
2013-10-23 12:30:00,24.66,24.72,24.65,24.7,25200.0,24.0236,24.082,24.0138,24.0625,25200.0
2013-10-23 12:40:00,24.71,24.73,24.68,24.73,32300.0,24.0723,24.0918,24.043,24.0918,32300.0
2013-10-23 12:50:00,24.73,24.75,24.71,24.75,32000.0,24.0918,24.1112,24.0723,24.1112,32000.0
2013-10-23 13:00:00,24.75,24.77,24.74,24.77,42200.0,24.1112,24.1307,24.1015,24.1307,42200.0
2013-10-23 13:10:00,24.77,24.83,24.76,24.83,62800.0,24.1307,24.1892,24.121,24.1892,62800.0
2013-10-23 13:20:00,24.83,24.83,24.78,24.83,33500.0,24.1892,24.1892,24.1405,24.1892,33500.0
2013-10-23 13:30:00,24.82,24.83,24.78,24.79,54800.0,24.1794,24.1892,24.1405,24.1502,54800.0
2013-10-23 13:40:00,24.79,24.81,24.77,24.79,66000.0,24.1502,24.1697,24.1307,24.1502,66000.0
2013-10-23 13:50:00,24.79,24.83,24.79,24.79,63600.0,24.1502,24.1892,24.1502,24.1502,63600.0
2013-10-23 14:00:00,24.79,24.82,24.78,24.79,48300.0,24.1502,24.1794,24.1405,24.1502,48300.0
2013-10-23 14:10:00,24.79,24.81,24.78,24.79,34900.0,24.1502,24.1697,24.1405,24.1502,34900.0
2013-10-23 14:20:00,24.79,24.81,24.78,24.79,85300.0,24.1502,24.1697,24.1405,24.1502,85300.0
2013-10-23 14:30:00,24.79,24.81,24.78,24.8,58500.0,24.1502,24.1697,24.1405,24.16,58500.0
2013-10-23 14:40:00,24.8,24.83,24.78,24.79,37200.0,24.16,24.1892,24.1405,24.1502,37200.0
2013-10-23 14:50:00,24.79,24.82,24.78,24.82,43800.0,24.1502,24.1794,24.1405,24.1794,43800.0
2013-10-23 15:00:00,24.82,24.82,24.73,24.73,59300.0,24.1794,24.1794,24.0918,24.0918,59300.0
2013-10-23 15:10:00,24.73,24.75,24.65,24.65,90400.0,24.0918,24.1112,24.0138,24.0138,90400.0
2013-10-23 15:20:00,24.65,24.66,24.6,24.61,85600.0,24.0138,24.0236,23.9651,23.9749,85600.0
2013-10-23 15:30:00,24.61,24.63,24.57,24.58,108300.0,23.9749,23.9943,23.9359,23.9456,108300.0
2013-10-23 15:40:00,24.57,24.58,24.54,24.55,128200.0,23.9359,23.9456,23.9067,23.9164,128200.0
2013-10-23 15:50:00,24.56,24.62,24.53,24.61,365200.0,23.9261,23.9846,23.8969,23.9749,365200.0
2013-10-24 09:30:00,24.67,24.76,24.57,24.71,86100.0,24.0333,24.121,23.9359,24.0723,86100.0
2013-10-24 09:40:00,24.7,24.72,24.5,24.61,176200.0,24.0625,24.082,23.8677,23.9749,176200.0
2013-10-24 09:50:00,24.6,24.67,24.56,24.63,55600.0,23.9651,24.0333,23.9261,23.9943,55600.0
2013-10-24 10:00:00,24.63,24.64,24.52,24.61,63900.0,23.9943,24.0041,23.8872,23.9749,63900.0
2013-10-24 10:10:00,24.61,24.72,24.61,24.72,54200.0,23.9749,24.082,23.9749,24.082,54200.0
2013-10-24 10:20:00,24.72,24.77,24.61,24.64,38500.0,24.082,24.1307,23.9749,24.0041,38500.0
2013-10-24 10:30:00,24.64,24.67,24.59,24.61,27100.0,24.0041,24.0333,23.9554,23.9749,27100.0
2013-10-24 10:40:00,24.61,24.67,24.57,24.63,40800.0,23.9749,24.0333,23.9359,23.9943,40800.0
2013-10-24 10:50:00,24.62,24.64,24.57,24.6,89000.0,23.9846,24.0041,23.9359,23.9651,89000.0
2013-10-24 11:00:00,24.6,24.65,24.57,24.65,84300.0,23.9651,24.0138,23.9359,24.0138,84300.0
2013-10-24 11:10:00,24.65,24.68,24.61,24.64,22600.0,24.0138,24.043,23.9749,24.0041,22600.0
2013-10-24 11:20:00,24.63,24.74,24.63,24.73,205800.0,23.9943,24.1015,23.9943,24.0918,205800.0
2013-10-24 11:30:00,24.72,24.72,24.65,24.71,66400.0,24.082,24.082,24.0138,24.0723,66400.0
2013-10-24 11:40:00,24.71,24.75,24.71,24.75,22500.0,24.0723,24.1112,24.0723,24.1112,22500.0
2013-10-24 11:50:00,24.75,24.75,24.68,24.7,20600.0,24.1112,24.1112,24.043,24.0625,20600.0
2013-10-24 12:00:00,24.7,24.71,24.68,24.7,14300.0,24.0625,24.0723,24.043,24.0625,14300.0
2013-10-24 12:10:00,24.7,24.74,24.7,24.74,24400.0,24.0625,24.1015,24.0625,24.1015,24400.0
2013-10-24 12:20:00,24.74,24.84,24.74,24.8,37300.0,24.1015,24.1989,24.1015,24.16,37300.0
2013-10-24 12:30:00,24.8,24.84,24.76,24.82,94400.0,24.16,24.1989,24.121,24.1794,94400.0
2013-10-24 12:40:00,24.82,24.82,24.76,24.8,29300.0,24.1794,24.1794,24.121,24.16,29300.0
2013-10-24 12:50:00,24.8,24.87,24.79,24.86,54700.0,24.16,24.2281,24.1502,24.2184,54700.0
2013-10-24 13:00:00,24.87,24.91,24.86,24.91,35400.0,24.2281,24.2671,24.2184,24.2671,35400.0
2013-10-24 13:10:00,24.91,24.91,24.84,24.85,78100.0,24.2671,24.2671,24.1989,24.2087,78100.0
2013-10-24 13:20:00,24.85,24.85,24.81,24.81,27300.0,24.2087,24.2087,24.1697,24.1697,27300.0
2013-10-24 13:30:00,24.81,24.81,24.76,24.79,47300.0,24.1697,24.1697,24.121,24.1502,47300.0
2013-10-24 13:40:00,24.79,24.79,24.74,24.74,10800.0,24.1502,24.1502,24.1015,24.1015,10800.0
2013-10-24 13:50:00,24.74,24.79,24.73,24.78,38300.0,24.1015,24.1502,24.0918,24.1405,38300.0
2013-10-24 14:00:00,24.78,24.79,24.75,24.78,28700.0,24.1405,24.1502,24.1112,24.1405,28700.0
2013-10-24 14:10:00,24.77,24.81,24.74,24.78,49500.0,24.1307,24.1697,24.1015,24.1405,49500.0
2013-10-24 14:20:00,24.78,24.79,24.74,24.77,40100.0,24.1405,24.1502,24.1015,24.1307,40100.0
2013-10-24 14:30:00,24.77,24.78,24.75,24.75,30000.0,24.1307,24.1405,24.1112,24.1112,30000.0
2013-10-24 14:40:00,24.76,24.84,24.75,24.84,45300.0,24.121,24.1989,24.1112,24.1989,45300.0
2013-10-24 14:50:00,24.84,24.89,24.84,24.89,147500.0,24.1989,24.2476,24.1989,24.2476,147500.0
2013-10-24 15:00:00,24.88,24.89,24.8,24.8,70900.0,24.2379,24.2476,24.16,24.16,70900.0
2013-10-24 15:10:00,24.81,24.81,24.77,24.77,26500.0,24.1697,24.1697,24.1307,24.1307,26500.0
2013-10-24 15:20:00,24.77,24.79,24.74,24.75,32400.0,24.1307,24.1502,24.1015,24.1112,32400.0
2013-10-24 15:30:00,24.74,24.77,24.7,24.71,72600.0,24.1015,24.1307,24.0625,24.0723,72600.0
2013-10-24 15:40:00,24.7,24.74,24.69,24.71,106200.0,24.0625,24.1015,24.0528,24.0723,106200.0
2013-10-24 15:50:00,24.72,24.76,24.71,24.73,220600.0,24.082,24.121,24.0723,24.0918,220600.0
2013-10-25 09:30:00,24.9,25.15,24.87,24.95,99900.0,24.2574,24.5009,24.2281,24.3061,99900.0
2013-10-25 09:40:00,24.95,25.1,24.94,25.02,94900.0,24.3061,24.4522,24.2963,24.3743,94900.0
2013-10-25 09:50:00,25.02,25.07,24.98,25.05,117200.0,24.3743,24.423,24.3353,24.4035,117200.0
2013-10-25 10:00:00,25.06,25.12,25.04,25.11,55800.0,24.4132,24.4717,24.3938,24.462,55800.0
2013-10-25 10:10:00,25.1,25.1,25.0,25.08,68800.0,24.4522,24.4522,24.3548,24.4327,68800.0
2013-10-25 10:20:00,25.07,25.07,24.99,24.99,55200.0,24.423,24.423,24.345,24.345,55200.0
2013-10-25 10:30:00,24.99,25.0,24.9,24.91,38200.0,24.345,24.3548,24.2574,24.2671,38200.0
2013-10-25 10:40:00,24.9,24.95,24.89,24.92,77300.0,24.2574,24.3061,24.2476,24.2769,77300.0
2013-10-25 10:50:00,24.91,24.91,24.8,24.84,51100.0,24.2671,24.2671,24.16,24.1989,51100.0
2013-10-25 11:00:00,24.84,24.9,24.78,24.78,55900.0,24.1989,24.2574,24.1405,24.1405,55900.0
2013-10-25 11:10:00,24.77,24.84,24.77,24.83,30500.0,24.1307,24.1989,24.1307,24.1892,30500.0
2013-10-25 11:20:00,24.82,24.83,24.76,24.76,24800.0,24.1794,24.1892,24.121,24.121,24800.0
2013-10-25 11:30:00,24.77,24.8,24.74,24.75,37400.0,24.1307,24.16,24.1015,24.1112,37400.0
2013-10-25 11:40:00,24.76,24.81,24.73,24.73,32300.0,24.121,24.1697,24.0918,24.0918,32300.0
2013-10-25 11:50:00,24.73,24.74,24.69,24.69,30100.0,24.0918,24.1015,24.0528,24.0528,30100.0
2013-10-25 12:00:00,24.7,24.71,24.69,24.7,41200.0,24.0625,24.0723,24.0528,24.0625,41200.0
2013-10-25 12:10:00,24.7,24.74,24.7,24.71,42300.0,24.0625,24.1015,24.0625,24.0723,42300.0
2013-10-25 12:20:00,24.7,24.73,24.69,24.72,24600.0,24.0625,24.0918,24.0528,24.082,24600.0
2013-10-25 12:30:00,24.72,24.75,24.71,24.74,19300.0,24.082,24.1112,24.0723,24.1015,19300.0
2013-10-25 12:40:00,24.74,24.75,24.71,24.72,18500.0,24.1015,24.1112,24.0723,24.082,18500.0
2013-10-25 12:50:00,24.72,24.73,24.65,24.69,23400.0,24.082,24.0918,24.0138,24.0528,23400.0
2013-10-25 13:00:00,24.68,24.71,24.64,24.64,13800.0,24.043,24.0723,24.0041,24.0041,13800.0
2013-10-25 13:10:00,24.64,24.73,24.64,24.71,26900.0,24.0041,24.0918,24.0041,24.0723,26900.0
2013-10-25 13:20:00,24.72,24.73,24.65,24.65,12700.0,24.082,24.0918,24.0138,24.0138,12700.0
2013-10-25 13:30:00,24.65,24.68,24.64,24.68,32100.0,24.0138,24.043,24.0041,24.043,32100.0
2013-10-25 13:40:00,24.68,24.7,24.64,24.66,19900.0,24.043,24.0625,24.0041,24.0236,19900.0
2013-10-25 13:50:00,24.65,24.7,24.64,24.68,37800.0,24.0138,24.0625,24.0041,24.043,37800.0
2013-10-25 14:00:00,24.68,24.69,24.66,24.68,26600.0,24.043,24.0528,24.0236,24.043,26600.0
2013-10-25 14:10:00,24.68,24.69,24.63,24.64,20400.0,24.043,24.0528,23.9943,24.0041,20400.0
2013-10-25 14:20:00,24.63,24.66,24.63,24.66,21700.0,23.9943,24.0236,23.9943,24.0236,21700.0
2013-10-25 14:30:00,24.66,24.67,24.61,24.67,49600.0,24.0236,24.0333,23.9749,24.0333,49600.0
2013-10-25 14:40:00,24.67,24.71,24.67,24.7,36900.0,24.0333,24.0723,24.0333,24.0625,36900.0
2013-10-25 14:50:00,24.7,24.7,24.65,24.67,29200.0,24.0625,24.0625,24.0138,24.0333,29200.0
2013-10-25 15:00:00,24.67,24.67,24.6,24.6,47500.0,24.0333,24.0333,23.9651,23.9651,47500.0
2013-10-25 15:10:00,24.61,24.66,24.61,24.64,78800.0,23.9749,24.0236,23.9749,24.0041,78800.0
2013-10-25 15:20:00,24.64,24.65,24.62,24.63,45500.0,24.0041,24.0138,23.9846,23.9943,45500.0
2013-10-25 15:30:00,24.62,24.63,24.57,24.6,70700.0,23.9846,23.9943,23.9359,23.9651,70700.0
2013-10-25 15:40:00,24.59,24.66,24.59,24.64,152100.0,23.9554,24.0236,23.9554,24.0041,152100.0
2013-10-25 15:50:00,24.65,24.77,24.64,24.74,403100.0,24.0138,24.1307,24.0041,24.1015,403100.0
2013-10-28 09:30:00,24.66,24.75,24.54,24.6,133700.0,24.0236,24.1112,23.9067,23.9651,133700.0
2013-10-28 09:40:00,24.6,24.72,24.59,24.59,66700.0,23.9651,24.082,23.9554,23.9554,66700.0
2013-10-28 09:50:00,24.6,24.73,24.57,24.64,108600.0,23.9651,24.0918,23.9359,24.0041,108600.0
2013-10-28 10:00:00,24.64,24.76,24.6,24.76,53500.0,24.0041,24.121,23.9651,24.121,53500.0
2013-10-28 10:10:00,24.76,24.83,24.73,24.8,90000.0,24.121,24.1892,24.0918,24.16,90000.0
2013-10-28 10:20:00,24.79,24.84,24.77,24.78,93000.0,24.1502,24.1989,24.1307,24.1405,93000.0
2013-10-28 10:30:00,24.77,24.77,24.71,24.74,53400.0,24.1307,24.1307,24.0723,24.1015,53400.0
2013-10-28 10:40:00,24.73,24.75,24.71,24.72,50900.0,24.0918,24.1112,24.0723,24.082,50900.0
2013-10-28 10:50:00,24.72,24.73,24.54,24.57,105900.0,24.082,24.0918,23.9067,23.9359,105900.0
2013-10-28 11:00:00,24.56,24.63,24.55,24.61,41200.0,23.9261,23.9943,23.9164,23.9749,41200.0
2013-10-28 11:10:00,24.62,24.64,24.57,24.62,44800.0,23.9846,24.0041,23.9359,23.9846,44800.0
2013-10-28 11:20:00,24.62,24.73,24.61,24.73,52700.0,23.9846,24.0918,23.9749,24.0918,52700.0
2013-10-28 11:30:00,24.73,24.74,24.65,24.65,51400.0,24.0918,24.1015,24.0138,24.0138,51400.0
2013-10-28 11:40:00,24.65,24.66,24.57,24.57,32900.0,24.0138,24.0236,23.9359,23.9359,32900.0
2013-10-28 11:50:00,24.58,24.66,24.57,24.62,43200.0,23.9456,24.0236,23.9359,23.9846,43200.0
2013-10-28 12:00:00,24.61,24.67,24.6,24.66,38900.0,23.9749,24.0333,23.9651,24.0236,38900.0
2013-10-28 12:10:00,24.65,24.75,24.64,24.73,45600.0,24.0138,24.1112,24.0041,24.0918,45600.0
2013-10-28 12:20:00,24.73,24.74,24.7,24.72,15600.0,24.0918,24.1015,24.0625,24.082,15600.0
2013-10-28 12:30:00,24.73,24.75,24.67,24.71,34400.0,24.0918,24.1112,24.0333,24.0723,34400.0
2013-10-28 12:40:00,24.7,24.71,24.68,24.71,18200.0,24.0625,24.0723,24.043,24.0723,18200.0
2013-10-28 12:50:00,24.7,24.74,24.68,24.74,59900.0,24.0625,24.1015,24.043,24.1015,59900.0
2013-10-28 13:00:00,24.74,24.77,24.73,24.76,38900.0,24.1015,24.1307,24.0918,24.121,38900.0
2013-10-28 13:10:00,24.77,24.8,24.76,24.78,35200.0,24.1307,24.16,24.121,24.1405,35200.0
2013-10-28 13:20:00,24.77,24.79,24.76,24.79,29400.0,24.1307,24.1502,24.121,24.1502,29400.0
2013-10-28 13:30:00,24.79,24.84,24.79,24.83,46400.0,24.1502,24.1989,24.1502,24.1892,46400.0
2013-10-28 13:40:00,24.84,24.93,24.83,24.92,91000.0,24.1989,24.2866,24.1892,24.2769,91000.0
2013-10-28 13:50:00,24.9,24.91,24.85,24.91,84500.0,24.2574,24.2671,24.2087,24.2671,84500.0
2013-10-28 14:00:00,24.9,24.91,24.86,24.87,85800.0,24.2574,24.2671,24.2184,24.2281,85800.0
2013-10-28 14:10:00,24.86,24.87,24.76,24.76,220600.0,24.2184,24.2281,24.121,24.121,220600.0
2013-10-28 14:20:00,24.76,24.8,24.76,24.8,98200.0,24.121,24.16,24.121,24.16,98200.0
2013-10-28 14:30:00,24.8,24.95,24.8,24.94,110900.0,24.16,24.3061,24.16,24.2963,110900.0
2013-10-28 14:40:00,24.95,24.95,24.86,24.91,116500.0,24.3061,24.3061,24.2184,24.2671,116500.0
2013-10-28 14:50:00,24.91,24.91,24.88,24.88,67900.0,24.2671,24.2671,24.2379,24.2379,67900.0
2013-10-28 15:00:00,24.88,24.89,24.83,24.89,209400.0,24.2379,24.2476,24.1892,24.2476,209400.0
2013-10-28 15:10:00,24.89,24.89,24.82,24.85,45100.0,24.2476,24.2476,24.1794,24.2087,45100.0
2013-10-28 15:20:00,24.84,24.94,24.84,24.91,106200.0,24.1989,24.2963,24.1989,24.2671,106200.0
2013-10-28 15:30:00,24.91,24.92,24.84,24.84,143400.0,24.2671,24.2769,24.1989,24.1989,143400.0
2013-10-28 15:40:00,24.84,24.86,24.76,24.76,188300.0,24.1989,24.2184,24.121,24.121,188300.0
2013-10-28 15:50:00,24.76,24.83,24.76,24.83,401100.0,24.121,24.1892,24.121,24.1892,401100.0
2013-10-29 09:30:00,24.97,25.08,24.71,24.82,225100.0,24.3256,24.4327,24.0723,24.1794,225100.0
2013-10-29 09:40:00,24.82,24.82,24.58,24.59,158300.0,24.1794,24.1794,23.9456,23.9554,158300.0
2013-10-29 09:50:00,24.59,24.6,24.39,24.45,123000.0,23.9554,23.9651,23.7605,23.819,123000.0
2013-10-29 10:00:00,24.45,24.45,24.21,24.29,190500.0,23.819,23.819,23.5852,23.6631,190500.0
2013-10-29 10:10:00,24.29,24.48,24.25,24.48,185900.0,23.6631,23.8482,23.6241,23.8482,185900.0
2013-10-29 10:20:00,24.47,24.48,24.33,24.37,132000.0,23.8385,23.8482,23.7021,23.7411,132000.0
2013-10-29 10:30:00,24.37,24.49,24.37,24.39,148000.0,23.7411,23.858,23.7411,23.7605,148000.0
2013-10-29 10:40:00,24.4,24.41,24.28,24.3,93300.0,23.7703,23.78,23.6534,23.6729,93300.0
2013-10-29 10:50:00,24.3,24.34,24.21,24.25,119400.0,23.6729,23.7118,23.5852,23.6241,119400.0
2013-10-29 11:00:00,24.25,24.35,24.24,24.34,94700.0,23.6241,23.7216,23.6144,23.7118,94700.0
2013-10-29 11:10:00,24.34,24.34,24.18,24.2,139900.0,23.7118,23.7118,23.556,23.5754,139900.0
2013-10-29 11:20:00,24.19,24.19,24.01,24.09,259100.0,23.5657,23.5657,23.3903,23.4683,259100.0
2013-10-29 11:30:00,24.09,24.16,24.02,24.14,138700.0,23.4683,23.5365,23.4001,23.517,138700.0
2013-10-29 11:40:00,24.14,24.14,23.97,24.0,101900.0,23.517,23.517,23.3514,23.3806,101900.0
2013-10-29 11:50:00,24.0,24.09,23.95,23.96,151900.0,23.3806,23.4683,23.3319,23.3416,151900.0
2013-10-29 12:00:00,23.96,24.04,23.96,24.01,133600.0,23.3416,23.4196,23.3416,23.3903,133600.0
2013-10-29 12:10:00,24.01,24.01,23.97,23.97,85100.0,23.3903,23.3903,23.3514,23.3514,85100.0
2013-10-29 12:20:00,23.97,24.0,23.96,23.97,146800.0,23.3514,23.3806,23.3416,23.3514,146800.0
2013-10-29 12:30:00,23.97,24.11,23.97,24.1,158200.0,23.3514,23.4878,23.3514,23.478,158200.0
2013-10-29 12:40:00,24.11,24.16,24.1,24.14,115400.0,23.4878,23.5365,23.478,23.517,115400.0
2013-10-29 12:50:00,24.13,24.15,24.07,24.09,88300.0,23.5072,23.5267,23.4488,23.4683,88300.0
2013-10-29 13:00:00,24.1,24.2,24.1,24.17,62400.0,23.478,23.5754,23.478,23.5462,62400.0
2013-10-29 13:10:00,24.16,24.16,24.09,24.11,72000.0,23.5365,23.5365,23.4683,23.4878,72000.0
2013-10-29 13:20:00,24.1,24.12,24.03,24.09,45600.0,23.478,23.4975,23.4098,23.4683,45600.0
2013-10-29 13:30:00,24.09,24.21,24.08,24.17,100700.0,23.4683,23.5852,23.4585,23.5462,100700.0
2013-10-29 13:40:00,24.18,24.2,24.14,24.16,86300.0,23.556,23.5754,23.517,23.5365,86300.0
2013-10-29 13:50:00,24.16,24.27,24.16,24.27,121000.0,23.5365,23.6436,23.5365,23.6436,121000.0
2013-10-29 14:00:00,24.27,24.28,24.24,24.25,95100.0,23.6436,23.6534,23.6144,23.6241,95100.0
2013-10-29 14:10:00,24.26,24.27,24.24,24.27,73800.0,23.6339,23.6436,23.6144,23.6436,73800.0
2013-10-29 14:20:00,24.27,24.27,24.23,24.25,89700.0,23.6436,23.6436,23.6047,23.6241,89700.0
2013-10-29 14:30:00,24.25,24.34,24.23,24.32,192300.0,23.6241,23.7118,23.6047,23.6923,192300.0
2013-10-29 14:40:00,24.31,24.33,24.28,24.28,125600.0,23.6826,23.7021,23.6534,23.6534,125600.0
2013-10-29 14:50:00,24.28,24.3,24.14,24.18,139600.0,23.6534,23.6729,23.517,23.556,139600.0
2013-10-29 15:00:00,24.17,24.2,24.16,24.18,161000.0,23.5462,23.5754,23.5365,23.556,161000.0
2013-10-29 15:10:00,24.19,24.19,24.17,24.19,146700.0,23.5657,23.5657,23.5462,23.5657,146700.0
2013-10-29 15:20:00,24.19,24.24,24.18,24.21,203300.0,23.5657,23.6144,23.556,23.5852,203300.0
2013-10-29 15:30:00,24.2,24.22,24.17,24.17,192100.0,23.5754,23.5949,23.5462,23.5462,192100.0
2013-10-29 15:40:00,24.18,24.19,24.13,24.14,284400.0,23.556,23.5657,23.5072,23.517,284400.0
2013-10-29 15:50:00,24.14,24.19,24.06,24.13,707500.0,23.517,23.5657,23.4391,23.5072,707500.0
2013-10-30 09:30:00,26.13,27.24,26.06,26.95,1712400.0,25.4556,26.537,25.3874,26.2545,1712400.0
2013-10-30 09:40:00,26.95,27.07,26.57,26.66,1060900.0,26.2545,26.3714,25.8843,25.9719,1060900.0
2013-10-30 09:50:00,26.67,26.73,26.3,26.58,792700.0,25.9817,26.0401,25.6212,25.894,792700.0
2013-10-30 10:00:00,26.58,26.62,26.25,26.34,411800.0,25.894,25.933,25.5725,25.6602,411800.0
2013-10-30 10:10:00,26.34,26.4,25.75,26.21,759300.0,25.6602,25.7187,25.0854,25.5336,759300.0
2013-10-30 10:20:00,26.22,26.22,25.78,26.0,708900.0,25.5433,25.5433,25.1147,25.329,708900.0
2013-10-30 10:30:00,26.01,26.25,25.99,26.11,235200.0,25.3387,25.5725,25.3192,25.4361,235200.0
2013-10-30 10:40:00,26.12,26.37,26.08,26.36,218600.0,25.4459,25.6894,25.4069,25.6797,218600.0
2013-10-30 10:50:00,26.36,26.45,26.29,26.32,180500.0,25.6797,25.7674,25.6115,25.6407,180500.0
2013-10-30 11:00:00,26.31,26.39,26.28,26.31,322700.0,25.631,25.7089,25.6018,25.631,322700.0
2013-10-30 11:10:00,26.32,26.33,26.0,26.15,356800.0,25.6407,25.6505,25.329,25.4751,356800.0
2013-10-30 11:20:00,26.15,26.27,26.08,26.13,167900.0,25.4751,25.592,25.4069,25.4556,167900.0
2013-10-30 11:30:00,26.13,26.14,25.84,25.91,259000.0,25.4556,25.4654,25.1731,25.2413,259000.0
2013-10-30 11:40:00,25.91,26.13,25.9,25.97,213700.0,25.2413,25.4556,25.2316,25.2998,213700.0
2013-10-30 11:50:00,25.97,26.05,25.89,25.96,212500.0,25.2998,25.3777,25.2218,25.29,212500.0
2013-10-30 12:00:00,25.96,26.05,25.9,25.91,152700.0,25.29,25.3777,25.2316,25.2413,152700.0
2013-10-30 12:10:00,25.89,25.96,25.69,25.88,277200.0,25.2218,25.29,25.027,25.2121,277200.0
2013-10-30 12:20:00,25.88,25.98,25.82,25.92,144200.0,25.2121,25.3095,25.1536,25.251,144200.0
2013-10-30 12:30:00,25.94,26.13,25.92,26.12,84800.0,25.2705,25.4556,25.251,25.4459,84800.0
2013-10-30 12:40:00,26.11,26.12,26.0,26.03,83400.0,25.4361,25.4459,25.329,25.3582,83400.0
2013-10-30 12:50:00,26.03,26.11,25.8,26.02,182700.0,25.3582,25.4361,25.1341,25.3485,182700.0
2013-10-30 13:00:00,26.02,26.05,25.97,26.01,86400.0,25.3485,25.3777,25.2998,25.3387,86400.0
2013-10-30 13:10:00,26.02,26.07,26.0,26.02,56800.0,25.3485,25.3972,25.329,25.3485,56800.0
2013-10-30 13:20:00,26.02,26.02,25.87,25.93,172800.0,25.3485,25.3485,25.2023,25.2608,172800.0
2013-10-30 13:30:00,25.92,26.02,25.92,26.02,104400.0,25.251,25.3485,25.251,25.3485,104400.0
2013-10-30 13:40:00,26.01,26.07,25.98,26.03,147600.0,25.3387,25.3972,25.3095,25.3582,147600.0
2013-10-30 13:50:00,26.04,26.1,26.02,26.03,81700.0,25.368,25.4264,25.3485,25.3582,81700.0
2013-10-30 14:00:00,26.04,26.13,25.97,25.97,135700.0,25.368,25.4556,25.2998,25.2998,135700.0
2013-10-30 14:10:00,25.98,26.09,25.89,26.05,293500.0,25.3095,25.4167,25.2218,25.3777,293500.0
2013-10-30 14:20:00,26.04,26.19,26.03,26.14,100800.0,25.368,25.5141,25.3582,25.4654,100800.0
2013-10-30 14:30:00,26.13,26.14,25.89,25.93,136700.0,25.4556,25.4654,25.2218,25.2608,136700.0
2013-10-30 14:40:00,25.94,26.02,25.91,25.99,115700.0,25.2705,25.3485,25.2413,25.3192,115700.0
2013-10-30 14:50:00,25.99,26.01,25.89,25.93,233900.0,25.3192,25.3387,25.2218,25.2608,233900.0
2013-10-30 15:00:00,25.94,26.02,25.93,25.99,156400.0,25.2705,25.3485,25.2608,25.3192,156400.0
2013-10-30 15:10:00,26.0,26.01,25.94,25.97,185600.0,25.329,25.3387,25.2705,25.2998,185600.0
2013-10-30 15:20:00,25.97,26.09,25.96,26.09,212500.0,25.2998,25.4167,25.29,25.4167,212500.0
2013-10-30 15:30:00,26.08,26.14,26.02,26.1,273500.0,25.4069,25.4654,25.3485,25.4264,273500.0
2013-10-30 15:40:00,26.1,26.1,25.94,25.96,332600.0,25.4264,25.4264,25.2705,25.29,332600.0
2013-10-30 15:50:00,25.97,26.06,25.96,26.0,493000.0,25.2998,25.3874,25.29,25.329,493000.0
2013-10-31 09:30:00,25.88,26.0,25.7,25.83,278800.0,25.2121,25.329,25.0367,25.1634,278800.0
2013-10-31 09:40:00,25.83,26.06,25.76,25.92,244200.0,25.1634,25.3874,25.0952,25.251,244200.0
2013-10-31 09:50:00,25.91,25.95,25.75,25.88,204100.0,25.2413,25.2803,25.0854,25.2121,204100.0
2013-10-31 10:00:00,25.88,25.96,25.77,25.87,225300.0,25.2121,25.29,25.1049,25.2023,225300.0
2013-10-31 10:10:00,25.87,26.03,25.87,25.96,227300.0,25.2023,25.3582,25.2023,25.29,227300.0
2013-10-31 10:20:00,25.95,26.14,25.93,26.11,218700.0,25.2803,25.4654,25.2608,25.4361,218700.0
2013-10-31 10:30:00,26.12,26.38,26.11,26.19,364200.0,25.4459,25.6992,25.4361,25.5141,364200.0
2013-10-31 10:40:00,26.18,26.24,26.14,26.23,89700.0,25.5043,25.5628,25.4654,25.553,89700.0
2013-10-31 10:50:00,26.23,26.39,26.21,26.38,98400.0,25.553,25.7089,25.5336,25.6992,98400.0
2013-10-31 11:00:00,26.38,26.6,26.38,26.6,330200.0,25.6992,25.9135,25.6992,25.9135,330200.0
2013-10-31 11:10:00,26.6,26.65,26.37,26.39,318700.0,25.9135,25.9622,25.6894,25.7089,318700.0
2013-10-31 11:20:00,26.39,26.74,26.39,26.66,371100.0,25.7089,26.0499,25.7089,25.9719,371100.0
2013-10-31 11:30:00,26.65,26.78,26.58,26.61,183900.0,25.9622,26.0889,25.894,25.9232,183900.0
2013-10-31 11:40:00,26.61,26.74,26.6,26.72,158000.0,25.9232,26.0499,25.9135,26.0304,158000.0
2013-10-31 11:50:00,26.72,26.84,26.65,26.81,285600.0,26.0304,26.1473,25.9622,26.1181,285600.0
2013-10-31 12:00:00,26.8,26.96,26.78,26.9,254400.0,26.1083,26.2642,26.0889,26.2058,254400.0
2013-10-31 12:10:00,26.87,26.95,26.83,26.89,155400.0,26.1765,26.2545,26.1376,26.196,155400.0
2013-10-31 12:20:00,26.88,26.98,26.86,26.9,160000.0,26.1863,26.2837,26.1668,26.2058,160000.0
2013-10-31 12:30:00,26.89,26.98,26.88,26.93,163400.0,26.196,26.2837,26.1863,26.235,163400.0
2013-10-31 12:40:00,26.94,26.95,26.74,26.75,131400.0,26.2447,26.2545,26.0499,26.0596,131400.0
2013-10-31 12:50:00,26.75,26.81,26.62,26.68,132200.0,26.0596,26.1181,25.933,25.9914,132200.0
2013-10-31 13:00:00,26.68,26.71,26.64,26.7,71200.0,25.9914,26.0207,25.9525,26.0109,71200.0
2013-10-31 13:10:00,26.69,26.71,26.62,26.68,78100.0,26.0012,26.0207,25.933,25.9914,78100.0
2013-10-31 13:20:00,26.68,26.7,26.63,26.67,56100.0,25.9914,26.0109,25.9427,25.9817,56100.0
2013-10-31 13:30:00,26.67,26.68,26.51,26.57,170300.0,25.9817,25.9914,25.8258,25.8843,170300.0
2013-10-31 13:40:00,26.58,26.66,26.56,26.56,145600.0,25.894,25.9719,25.8745,25.8745,145600.0
2013-10-31 13:50:00,26.56,26.6,26.49,26.57,157000.0,25.8745,25.9135,25.8063,25.8843,157000.0
2013-10-31 14:00:00,26.58,26.59,26.51,26.55,209300.0,25.894,25.9038,25.8258,25.8648,209300.0
2013-10-31 14:10:00,26.55,26.55,26.41,26.53,188100.0,25.8648,25.8648,25.7284,25.8453,188100.0
2013-10-31 14:20:00,26.53,26.68,26.47,26.68,180200.0,25.8453,25.9914,25.7869,25.9914,180200.0
2013-10-31 14:30:00,26.68,26.75,26.68,26.74,185600.0,25.9914,26.0596,25.9914,26.0499,185600.0
2013-10-31 14:40:00,26.75,26.79,26.7,26.74,143000.0,26.0596,26.0986,26.0109,26.0499,143000.0
2013-10-31 14:50:00,26.74,26.78,26.71,26.76,174700.0,26.0499,26.0889,26.0207,26.0694,174700.0
2013-10-31 15:00:00,26.75,26.77,26.55,26.55,219000.0,26.0596,26.0791,25.8648,25.8648,219000.0
2013-10-31 15:10:00,26.54,26.55,26.39,26.39,421500.0,25.855,25.8648,25.7089,25.7089,421500.0
2013-10-31 15:20:00,26.39,26.4,26.19,26.25,473900.0,25.7089,25.7187,25.5141,25.5725,473900.0
2013-10-31 15:30:00,26.25,26.34,26.22,26.34,249400.0,25.5725,25.6602,25.5433,25.6602,249400.0
2013-10-31 15:40:00,26.34,26.39,26.27,26.29,284600.0,25.6602,25.7089,25.592,25.6115,284600.0
2013-10-31 15:50:00,26.28,26.29,26.22,26.24,410000.0,25.6018,25.6115,25.5433,25.5628,410000.0
2013-11-01 09:30:00,26.24,26.39,25.96,26.0,441700.0,25.5628,25.7089,25.29,25.329,441700.0
2013-11-01 09:40:00,26.0,26.24,25.97,26.0,984400.0,25.329,25.5628,25.2998,25.329,984400.0
2013-11-01 09:50:00,26.0,26.0,25.63,25.81,882000.0,25.329,25.329,24.9685,25.1439,882000.0
2013-11-01 10:00:00,25.82,25.82,25.44,25.44,459000.0,25.1536,25.1536,24.7834,24.7834,459000.0
2013-11-01 10:10:00,25.44,25.45,25.13,25.15,882500.0,24.7834,24.7932,24.4814,24.5009,882500.0
2013-11-01 10:20:00,25.15,25.46,25.13,25.32,461700.0,24.5009,24.8029,24.4814,24.6665,461700.0
2013-11-01 10:30:00,25.33,25.54,25.31,25.51,108700.0,24.6763,24.8809,24.6568,24.8516,108700.0
2013-11-01 10:40:00,25.5,25.64,25.49,25.6,138300.0,24.8419,24.9783,24.8321,24.9393,138300.0
2013-11-01 10:50:00,25.61,25.9,25.61,25.9,326100.0,24.949,25.2316,24.949,25.2316,326100.0
2013-11-01 11:00:00,25.9,25.92,25.69,25.74,264000.0,25.2316,25.251,25.027,25.0757,264000.0
2013-11-01 11:10:00,25.75,25.77,25.59,25.69,127500.0,25.0854,25.1049,24.9296,25.027,127500.0
2013-11-01 11:20:00,25.69,25.88,25.69,25.88,123600.0,25.027,25.2121,25.027,25.2121,123600.0
2013-11-01 11:30:00,25.89,25.94,25.82,25.94,121000.0,25.2218,25.2705,25.1536,25.2705,121000.0
2013-11-01 11:40:00,25.93,25.93,25.77,25.83,80000.0,25.2608,25.2608,25.1049,25.1634,80000.0
2013-11-01 11:50:00,25.82,25.84,25.71,25.73,86200.0,25.1536,25.1731,25.0465,25.066,86200.0
2013-11-01 12:00:00,25.72,25.86,25.72,25.84,123700.0,25.0562,25.1926,25.0562,25.1731,123700.0
2013-11-01 12:10:00,25.84,25.88,25.81,25.83,146600.0,25.1731,25.2121,25.1439,25.1634,146600.0
2013-11-01 12:20:00,25.83,25.96,25.82,25.94,80400.0,25.1634,25.29,25.1536,25.2705,80400.0
2013-11-01 12:30:00,25.94,25.94,25.84,25.85,80000.0,25.2705,25.2705,25.1731,25.1829,80000.0
2013-11-01 12:40:00,25.85,25.87,25.84,25.85,55000.0,25.1829,25.2023,25.1731,25.1829,55000.0
2013-11-01 12:50:00,25.85,25.85,25.76,25.78,143600.0,25.1829,25.1829,25.0952,25.1147,143600.0
2013-11-01 13:00:00,25.78,25.79,25.74,25.76,69200.0,25.1147,25.1244,25.0757,25.0952,69200.0
2013-11-01 13:10:00,25.76,25.76,25.71,25.72,76400.0,25.0952,25.0952,25.0465,25.0562,76400.0
2013-11-01 13:20:00,25.73,25.75,25.7,25.7,268300.0,25.066,25.0854,25.0367,25.0367,268300.0
2013-11-01 13:30:00,25.7,25.74,25.7,25.73,144400.0,25.0367,25.0757,25.0367,25.066,144400.0
2013-11-01 13:40:00,25.74,25.77,25.73,25.77,101800.0,25.0757,25.1049,25.066,25.1049,101800.0
2013-11-01 13:50:00,25.77,25.77,25.72,25.74,176500.0,25.1049,25.1049,25.0562,25.0757,176500.0
2013-11-01 14:00:00,25.73,25.75,25.71,25.71,178500.0,25.066,25.0854,25.0465,25.0465,178500.0
2013-11-01 14:10:00,25.72,25.72,25.64,25.68,280200.0,25.0562,25.0562,24.9783,25.0172,280200.0
2013-11-01 14:20:00,25.69,25.71,25.64,25.69,429900.0,25.027,25.0465,24.9783,25.027,429900.0
2013-11-01 14:30:00,25.68,25.69,25.52,25.56,109300.0,25.0172,25.027,24.8614,24.9003,109300.0
2013-11-01 14:40:00,25.57,25.66,25.56,25.66,132800.0,24.9101,24.9978,24.9003,24.9978,132800.0
2013-11-01 14:50:00,25.66,25.66,25.56,25.58,133300.0,24.9978,24.9978,24.9003,24.9198,133300.0
2013-11-01 15:00:00,25.58,25.64,25.57,25.63,215900.0,24.9198,24.9783,24.9101,24.9685,215900.0
2013-11-01 15:10:00,25.63,25.67,25.62,25.63,128500.0,24.9685,25.0075,24.9588,24.9685,128500.0
2013-11-01 15:20:00,25.63,25.66,25.58,25.66,141100.0,24.9685,24.9978,24.9198,24.9978,141100.0
2013-11-01 15:30:00,25.65,25.71,25.64,25.65,325700.0,24.988,25.0465,24.9783,24.988,325700.0
2013-11-01 15:40:00,25.65,25.71,25.64,25.66,366900.0,24.988,25.0465,24.9783,24.9978,366900.0
2013-11-01 15:50:00,25.65,25.68,25.61,25.64,762100.0,24.988,25.0172,24.949,24.9783,762100.0
2013-11-04 09:30:00,25.67,25.85,25.65,25.75,170200.0,25.0075,25.1829,24.988,25.0854,170200.0
2013-11-04 09:40:00,25.76,25.76,25.62,25.66,179600.0,25.0952,25.0952,24.9588,24.9978,179600.0
2013-11-04 09:50:00,25.66,25.67,25.5,25.57,122800.0,24.9978,25.0075,24.8419,24.9101,122800.0
2013-11-04 10:00:00,25.57,25.61,25.53,25.6,111600.0,24.9101,24.949,24.8711,24.9393,111600.0
2013-11-04 10:10:00,25.6,25.63,25.54,25.55,93500.0,24.9393,24.9685,24.8809,24.8906,93500.0
2013-11-04 10:20:00,25.55,25.59,25.48,25.49,130800.0,24.8906,24.9296,24.8224,24.8321,130800.0
2013-11-04 10:30:00,25.49,25.5,25.42,25.42,72700.0,24.8321,24.8419,24.764,24.764,72700.0
2013-11-04 10:40:00,25.42,25.51,25.41,25.47,158400.0,24.764,24.8516,24.7542,24.8127,158400.0
2013-11-04 10:50:00,25.47,25.48,25.37,25.38,66300.0,24.8127,24.8224,24.7152,24.725,66300.0
2013-11-04 11:00:00,25.38,25.42,25.36,25.41,254000.0,24.725,24.764,24.7055,24.7542,254000.0
2013-11-04 11:10:00,25.41,25.52,25.41,25.51,113300.0,24.7542,24.8614,24.7542,24.8516,113300.0
2013-11-04 11:20:00,25.5,25.54,25.48,25.51,144600.0,24.8419,24.8809,24.8224,24.8516,144600.0
2013-11-04 11:30:00,25.5,25.56,25.46,25.56,132500.0,24.8419,24.9003,24.8029,24.9003,132500.0
2013-11-04 11:40:00,25.56,25.6,25.56,25.6,76200.0,24.9003,24.9393,24.9003,24.9393,76200.0
2013-11-04 11:50:00,25.61,25.71,25.61,25.7,52100.0,24.949,25.0465,24.949,25.0367,52100.0
2013-11-04 12:00:00,25.7,25.75,25.7,25.74,83600.0,25.0367,25.0854,25.0367,25.0757,83600.0
2013-11-04 12:10:00,25.74,25.76,25.73,25.76,28900.0,25.0757,25.0952,25.066,25.0952,28900.0
2013-11-04 12:20:00,25.76,25.76,25.64,25.64,72500.0,25.0952,25.0952,24.9783,24.9783,72500.0
2013-11-04 12:30:00,25.63,25.67,25.58,25.62,110700.0,24.9685,25.0075,24.9198,24.9588,110700.0
2013-11-04 12:40:00,25.62,25.63,25.58,25.58,38200.0,24.9588,24.9685,24.9198,24.9198,38200.0
2013-11-04 12:50:00,25.58,25.59,25.57,25.58,41000.0,24.9198,24.9296,24.9101,24.9198,41000.0
2013-11-04 13:00:00,25.58,25.58,25.55,25.55,27700.0,24.9198,24.9198,24.8906,24.8906,27700.0
2013-11-04 13:10:00,25.55,25.56,25.49,25.5,94700.0,24.8906,24.9003,24.8321,24.8419,94700.0
2013-11-04 13:20:00,25.5,25.57,25.5,25.57,58400.0,24.8419,24.9101,24.8419,24.9101,58400.0
2013-11-04 13:30:00,25.57,25.57,25.52,25.55,132500.0,24.9101,24.9101,24.8614,24.8906,132500.0
2013-11-04 13:40:00,25.55,25.55,25.51,25.53,46100.0,24.8906,24.8906,24.8516,24.8711,46100.0
2013-11-04 13:50:00,25.53,25.69,25.53,25.67,84300.0,24.8711,25.027,24.8711,25.0075,84300.0
2013-11-04 14:00:00,25.66,25.67,25.6,25.64,41600.0,24.9978,25.0075,24.9393,24.9783,41600.0
2013-11-04 14:10:00,25.64,25.64,25.59,25.62,60200.0,24.9783,24.9783,24.9296,24.9588,60200.0
2013-11-04 14:20:00,25.61,25.66,25.61,25.62,43800.0,24.949,24.9978,24.949,24.9588,43800.0
2013-11-04 14:30:00,25.63,25.64,25.6,25.61,43600.0,24.9685,24.9783,24.9393,24.949,43600.0
2013-11-04 14:40:00,25.6,25.63,25.59,25.61,65200.0,24.9393,24.9685,24.9296,24.949,65200.0
2013-11-04 14:50:00,25.61,25.63,25.58,25.6,85000.0,24.949,24.9685,24.9198,24.9393,85000.0
2013-11-04 15:00:00,25.59,25.61,25.59,25.61,80100.0,24.9296,24.949,24.9296,24.949,80100.0
2013-11-04 15:10:00,25.61,25.63,25.58,25.63,99800.0,24.949,24.9685,24.9198,24.9685,99800.0
2013-11-04 15:20:00,25.63,25.63,25.58,25.58,93500.0,24.9685,24.9685,24.9198,24.9198,93500.0
2013-11-04 15:30:00,25.58,25.63,25.54,25.63,188700.0,24.9198,24.9685,24.8809,24.9685,188700.0
2013-11-04 15:40:00,25.63,25.64,25.62,25.64,255400.0,24.9685,24.9783,24.9588,24.9783,255400.0
2013-11-04 15:50:00,25.64,25.73,25.64,25.73,362200.0,24.9783,25.066,24.9783,25.066,362200.0
2013-11-05 09:30:00,25.35,25.63,25.28,25.49,221500.0,24.6958,24.9685,24.6276,24.8321,221500.0
2013-11-05 09:40:00,25.49,25.55,25.4,25.51,219600.0,24.8321,24.8906,24.7445,24.8516,219600.0
2013-11-05 09:50:00,25.5,25.54,25.49,25.53,235500.0,24.8419,24.8809,24.8321,24.8711,235500.0
2013-11-05 10:00:00,25.54,25.62,25.5,25.52,258900.0,24.8809,24.9588,24.8419,24.8614,258900.0
2013-11-05 10:10:00,25.51,25.55,25.46,25.48,285900.0,24.8516,24.8906,24.8029,24.8224,285900.0
2013-11-05 10:20:00,25.48,25.53,25.46,25.52,96400.0,24.8224,24.8711,24.8029,24.8614,96400.0
2013-11-05 10:30:00,25.53,25.53,25.51,25.53,44300.0,24.8711,24.8711,24.8516,24.8711,44300.0
2013-11-05 10:40:00,25.53,25.62,25.51,25.51,123200.0,24.8711,24.9588,24.8516,24.8516,123200.0
2013-11-05 10:50:00,25.52,25.61,25.52,25.58,65500.0,24.8614,24.949,24.8614,24.9198,65500.0
2013-11-05 11:00:00,25.58,25.59,25.54,25.56,128900.0,24.9198,24.9296,24.8809,24.9003,128900.0
2013-11-05 11:10:00,25.56,25.59,25.5,25.5,68200.0,24.9003,24.9296,24.8419,24.8419,68200.0
2013-11-05 11:20:00,25.5,25.51,25.39,25.39,49800.0,24.8419,24.8516,24.7347,24.7347,49800.0
2013-11-05 11:30:00,25.39,25.51,25.39,25.5,77500.0,24.7347,24.8516,24.7347,24.8419,77500.0
2013-11-05 11:40:00,25.49,25.52,25.48,25.51,106400.0,24.8321,24.8614,24.8224,24.8516,106400.0
2013-11-05 11:50:00,25.52,25.54,25.52,25.54,35100.0,24.8614,24.8809,24.8614,24.8809,35100.0
2013-11-05 12:00:00,25.53,25.57,25.53,25.57,51000.0,24.8711,24.9101,24.8711,24.9101,51000.0
2013-11-05 12:10:00,25.57,25.64,25.54,25.64,52100.0,24.9101,24.9783,24.8809,24.9783,52100.0
2013-11-05 12:20:00,25.64,25.69,25.57,25.57,71800.0,24.9783,25.027,24.9101,24.9101,71800.0
2013-11-05 12:30:00,25.58,25.61,25.53,25.59,90200.0,24.9198,24.949,24.8711,24.9296,90200.0
2013-11-05 12:40:00,25.59,25.6,25.49,25.49,26500.0,24.9296,24.9393,24.8321,24.8321,26500.0
2013-11-05 12:50:00,25.48,25.49,25.45,25.46,31300.0,24.8224,24.8321,24.7932,24.8029,31300.0
2013-11-05 13:00:00,25.46,25.5,25.41,25.42,38600.0,24.8029,24.8419,24.7542,24.764,38600.0
2013-11-05 13:10:00,25.41,25.44,25.41,25.41,48800.0,24.7542,24.7834,24.7542,24.7542,48800.0
2013-11-05 13:20:00,25.41,25.45,25.4,25.44,91100.0,24.7542,24.7932,24.7445,24.7834,91100.0
2013-11-05 13:30:00,25.44,25.5,25.44,25.46,35700.0,24.7834,24.8419,24.7834,24.8029,35700.0
2013-11-05 13:40:00,25.47,25.47,25.43,25.44,26200.0,24.8127,24.8127,24.7737,24.7834,26200.0
2013-11-05 13:50:00,25.44,25.44,25.39,25.41,50700.0,24.7834,24.7834,24.7347,24.7542,50700.0
2013-11-05 14:00:00,25.41,25.49,25.4,25.48,41200.0,24.7542,24.8321,24.7445,24.8224,41200.0
2013-11-05 14:10:00,25.48,25.53,25.46,25.5,46600.0,24.8224,24.8711,24.8029,24.8419,46600.0
2013-11-05 14:20:00,25.49,25.59,25.49,25.58,69500.0,24.8321,24.9296,24.8321,24.9198,69500.0
2013-11-05 14:30:00,25.59,25.62,25.57,25.62,36000.0,24.9296,24.9588,24.9101,24.9588,36000.0
2013-11-05 14:40:00,25.61,25.62,25.54,25.55,127800.0,24.949,24.9588,24.8809,24.8906,127800.0
2013-11-05 14:50:00,25.55,25.62,25.55,25.62,119600.0,24.8906,24.9588,24.8906,24.9588,119600.0
2013-11-05 15:00:00,25.61,25.64,25.56,25.57,89000.0,24.949,24.9783,24.9003,24.9101,89000.0
2013-11-05 15:10:00,25.57,25.58,25.52,25.54,96700.0,24.9101,24.9198,24.8614,24.8809,96700.0
2013-11-05 15:20:00,25.54,25.55,25.46,25.51,154600.0,24.8809,24.8906,24.8029,24.8516,154600.0
2013-11-05 15:30:00,25.51,25.54,25.49,25.52,148400.0,24.8516,24.8809,24.8321,24.8614,148400.0
2013-11-05 15:40:00,25.52,25.56,25.51,25.52,146700.0,24.8614,24.9003,24.8516,24.8614,146700.0
2013-11-05 15:50:00,25.53,25.62,25.53,25.55,413800.0,24.8711,24.9588,24.8711,24.8906,413800.0
2013-11-06 09:30:00,25.71,25.82,25.62,25.77,91500.0,25.0465,25.1536,24.9588,25.1049,91500.0
2013-11-06 09:40:00,25.77,25.79,25.68,25.73,68200.0,25.1049,25.1244,25.0172,25.066,68200.0
2013-11-06 09:50:00,25.72,25.82,25.71,25.75,69000.0,25.0562,25.1536,25.0465,25.0854,69000.0
2013-11-06 10:00:00,25.76,25.8,25.69,25.74,103200.0,25.0952,25.1341,25.027,25.0757,103200.0
2013-11-06 10:10:00,25.73,25.81,25.69,25.76,86400.0,25.066,25.1439,25.027,25.0952,86400.0
2013-11-06 10:20:00,25.76,25.77,25.64,25.65,80000.0,25.0952,25.1049,24.9783,24.988,80000.0
2013-11-06 10:30:00,25.64,25.68,25.61,25.63,32500.0,24.9783,25.0172,24.949,24.9685,32500.0
2013-11-06 10:40:00,25.63,25.66,25.59,25.63,81800.0,24.9685,24.9978,24.9296,24.9685,81800.0
2013-11-06 10:50:00,25.63,25.65,25.59,25.65,44800.0,24.9685,24.988,24.9296,24.988,44800.0
2013-11-06 11:00:00,25.65,25.65,25.57,25.58,51600.0,24.988,24.988,24.9101,24.9198,51600.0
2013-11-06 11:10:00,25.58,25.64,25.58,25.61,76600.0,24.9198,24.9783,24.9198,24.949,76600.0
2013-11-06 11:20:00,25.62,25.68,25.6,25.65,59800.0,24.9588,25.0172,24.9393,24.988,59800.0
2013-11-06 11:30:00,25.66,25.76,25.65,25.75,40900.0,24.9978,25.0952,24.988,25.0854,40900.0
2013-11-06 11:40:00,25.76,25.8,25.73,25.79,74100.0,25.0952,25.1341,25.066,25.1244,74100.0
2013-11-06 11:50:00,25.8,25.88,25.8,25.84,89000.0,25.1341,25.2121,25.1341,25.1731,89000.0
2013-11-06 12:00:00,25.84,25.86,25.76,25.76,47200.0,25.1731,25.1926,25.0952,25.0952,47200.0
2013-11-06 12:10:00,25.77,25.77,25.58,25.58,114000.0,25.1049,25.1049,24.9198,24.9198,114000.0
2013-11-06 12:20:00,25.58,25.65,25.57,25.62,74000.0,24.9198,24.988,24.9101,24.9588,74000.0
2013-11-06 12:30:00,25.61,25.69,25.58,25.63,97100.0,24.949,25.027,24.9198,24.9685,97100.0
2013-11-06 12:40:00,25.64,25.69,25.63,25.68,89100.0,24.9783,25.027,24.9685,25.0172,89100.0
2013-11-06 12:50:00,25.68,25.69,25.61,25.61,90700.0,25.0172,25.027,24.949,24.949,90700.0
2013-11-06 13:00:00,25.62,25.71,25.62,25.7,104400.0,24.9588,25.0465,24.9588,25.0367,104400.0
2013-11-06 13:10:00,25.71,25.72,25.66,25.68,74400.0,25.0465,25.0562,24.9978,25.0172,74400.0
2013-11-06 13:20:00,25.67,25.76,25.65,25.75,132200.0,25.0075,25.0952,24.988,25.0854,132200.0
2013-11-06 13:30:00,25.75,25.78,25.7,25.7,60200.0,25.0854,25.1147,25.0367,25.0367,60200.0
2013-11-06 13:40:00,25.7,25.75,25.69,25.71,72200.0,25.0367,25.0854,25.027,25.0465,72200.0
2013-11-06 13:50:00,25.7,25.71,25.62,25.65,50200.0,25.0367,25.0465,24.9588,24.988,50200.0
2013-11-06 14:00:00,25.65,25.75,25.64,25.72,53400.0,24.988,25.0854,24.9783,25.0562,53400.0
2013-11-06 14:10:00,25.73,25.75,25.7,25.74,69100.0,25.066,25.0854,25.0367,25.0757,69100.0
2013-11-06 14:20:00,25.73,25.75,25.71,25.74,74300.0,25.066,25.0854,25.0465,25.0757,74300.0
2013-11-06 14:30:00,25.75,25.78,25.73,25.73,78800.0,25.0854,25.1147,25.066,25.066,78800.0
2013-11-06 14:40:00,25.73,25.77,25.64,25.65,84300.0,25.066,25.1049,24.9783,24.988,84300.0
2013-11-06 14:50:00,25.65,25.75,25.65,25.68,96900.0,24.988,25.0854,24.988,25.0172,96900.0
2013-11-06 15:00:00,25.69,25.71,25.65,25.65,94600.0,25.027,25.0465,24.988,24.988,94600.0
2013-11-06 15:10:00,25.65,25.68,25.62,25.68,146100.0,24.988,25.0172,24.9588,25.0172,146100.0
2013-11-06 15:20:00,25.69,25.72,25.66,25.72,82900.0,25.027,25.0562,24.9978,25.0562,82900.0
2013-11-06 15:30:00,25.72,25.73,25.64,25.65,72800.0,25.0562,25.066,24.9783,24.988,72800.0
2013-11-06 15:40:00,25.66,25.76,25.65,25.7,191600.0,24.9978,25.0952,24.988,25.0367,191600.0
2013-11-06 15:50:00,25.71,25.75,25.71,25.73,209400.0,25.0465,25.0854,25.0465,25.066,209400.0
2013-11-07 09:30:00,25.74,25.84,25.7,25.75,152800.0,25.0757,25.1731,25.0367,25.0854,152800.0
2013-11-07 09:40:00,25.76,25.82,25.74,25.77,108900.0,25.0952,25.1536,25.0757,25.1049,108900.0
2013-11-07 09:50:00,25.76,25.78,25.71,25.76,147200.0,25.0952,25.1147,25.0465,25.0952,147200.0
2013-11-07 10:00:00,25.76,25.85,25.74,25.75,146900.0,25.0952,25.1829,25.0757,25.0854,146900.0
2013-11-07 10:10:00,25.75,25.76,25.45,25.46,111600.0,25.0854,25.0952,24.7932,24.8029,111600.0
2013-11-07 10:20:00,25.46,25.48,25.35,25.42,143800.0,24.8029,24.8224,24.6958,24.764,143800.0
2013-11-07 10:30:00,25.42,25.57,25.41,25.56,140300.0,24.764,24.9101,24.7542,24.9003,140300.0
2013-11-07 10:40:00,25.56,25.71,25.56,25.66,83300.0,24.9003,25.0465,24.9003,24.9978,83300.0
2013-11-07 10:50:00,25.67,25.73,25.62,25.62,51300.0,25.0075,25.066,24.9588,24.9588,51300.0
2013-11-07 11:00:00,25.62,25.65,25.58,25.58,88200.0,24.9588,24.988,24.9198,24.9198,88200.0
2013-11-07 11:10:00,25.59,25.64,25.56,25.56,83800.0,24.9296,24.9783,24.9003,24.9003,83800.0
2013-11-07 11:20:00,25.56,25.61,25.52,25.54,131500.0,24.9003,24.949,24.8614,24.8809,131500.0
2013-11-07 11:30:00,25.54,25.63,25.53,25.6,74300.0,24.8809,24.9685,24.8711,24.9393,74300.0
2013-11-07 11:40:00,25.6,25.65,25.6,25.63,99800.0,24.9393,24.988,24.9393,24.9685,99800.0
2013-11-07 11:50:00,25.63,25.67,25.61,25.67,114600.0,24.9685,25.0075,24.949,25.0075,114600.0
2013-11-07 12:00:00,25.67,25.7,25.63,25.68,138700.0,25.0075,25.0367,24.9685,25.0172,138700.0
2013-11-07 12:10:00,25.67,25.72,25.66,25.66,33400.0,25.0075,25.0562,24.9978,24.9978,33400.0
2013-11-07 12:20:00,25.67,25.72,25.65,25.68,118300.0,25.0075,25.0562,24.988,25.0172,118300.0
2013-11-07 12:30:00,25.67,25.72,25.66,25.71,139300.0,25.0075,25.0562,24.9978,25.0465,139300.0
2013-11-07 12:40:00,25.71,25.8,25.7,25.75,86000.0,25.0465,25.1341,25.0367,25.0854,86000.0
2013-11-07 12:50:00,25.76,25.78,25.73,25.75,46200.0,25.0952,25.1147,25.066,25.0854,46200.0
2013-11-07 13:00:00,25.75,25.8,25.69,25.73,140200.0,25.0854,25.1341,25.027,25.066,140200.0
2013-11-07 13:10:00,25.73,25.74,25.7,25.71,97000.0,25.066,25.0757,25.0367,25.0465,97000.0
2013-11-07 13:20:00,25.71,25.73,25.65,25.66,95000.0,25.0465,25.066,24.988,24.9978,95000.0
2013-11-07 13:30:00,25.65,25.7,25.65,25.69,40900.0,24.988,25.0367,24.988,25.027,40900.0
2013-11-07 13:40:00,25.68,25.72,25.65,25.66,69800.0,25.0172,25.0562,24.988,24.9978,69800.0
2013-11-07 13:50:00,25.66,25.68,25.63,25.68,29200.0,24.9978,25.0172,24.9685,25.0172,29200.0
2013-11-07 14:00:00,25.67,25.67,25.57,25.6,178700.0,25.0075,25.0075,24.9101,24.9393,178700.0
2013-11-07 14:10:00,25.6,25.61,25.59,25.6,77300.0,24.9393,24.949,24.9296,24.9393,77300.0
2013-11-07 14:20:00,25.61,25.63,25.56,25.56,57900.0,24.949,24.9685,24.9003,24.9003,57900.0
2013-11-07 14:30:00,25.56,25.57,25.52,25.57,121300.0,24.9003,24.9101,24.8614,24.9101,121300.0
2013-11-07 14:40:00,25.57,25.63,25.57,25.63,52900.0,24.9101,24.9685,24.9101,24.9685,52900.0
2013-11-07 14:50:00,25.63,25.64,25.56,25.59,110800.0,24.9685,24.9783,24.9003,24.9296,110800.0
2013-11-07 15:00:00,25.59,25.61,25.53,25.53,55500.0,24.9296,24.949,24.8711,24.8711,55500.0
2013-11-07 15:10:00,25.52,25.59,25.52,25.58,96000.0,24.8614,24.9296,24.8614,24.9198,96000.0
2013-11-07 15:20:00,25.58,25.61,25.51,25.51,137000.0,24.9198,24.949,24.8516,24.8516,137000.0
2013-11-07 15:30:00,25.52,25.54,25.47,25.53,134800.0,24.8614,24.8809,24.8127,24.8711,134800.0
2013-11-07 15:40:00,25.53,25.53,25.34,25.34,500100.0,24.8711,24.8711,24.686,24.686,500100.0
2013-11-07 15:50:00,25.33,25.37,25.3,25.33,490300.0,24.6763,24.7152,24.647,24.6763,490300.0
2013-11-08 09:30:00,25.36,25.43,25.15,25.32,112600.0,24.7055,24.7737,24.5009,24.6665,112600.0
2013-11-08 09:40:00,25.32,25.5,25.29,25.48,89600.0,24.6665,24.8419,24.6373,24.8224,89600.0
2013-11-08 09:50:00,25.49,25.5,25.38,25.43,198300.0,24.8321,24.8419,24.725,24.7737,198300.0
2013-11-08 10:00:00,25.43,25.67,25.43,25.66,115100.0,24.7737,25.0075,24.7737,24.9978,115100.0
2013-11-08 10:10:00,25.66,25.95,25.62,25.91,129700.0,24.9978,25.2803,24.9588,25.2413,129700.0
2013-11-08 10:20:00,25.9,25.94,25.75,25.82,87000.0,25.2316,25.2705,25.0854,25.1536,87000.0
2013-11-08 10:30:00,25.82,25.88,25.79,25.79,111600.0,25.1536,25.2121,25.1244,25.1244,111600.0
2013-11-08 10:40:00,25.78,25.8,25.69,25.79,29300.0,25.1147,25.1341,25.027,25.1244,29300.0
2013-11-08 10:50:00,25.78,25.79,25.67,25.76,140300.0,25.1147,25.1244,25.0075,25.0952,140300.0
2013-11-08 11:00:00,25.77,25.8,25.75,25.77,33400.0,25.1049,25.1341,25.0854,25.1049,33400.0
2013-11-08 11:10:00,25.76,25.79,25.7,25.73,96300.0,25.0952,25.1244,25.0367,25.066,96300.0
2013-11-08 11:20:00,25.73,25.74,25.63,25.69,117100.0,25.066,25.0757,24.9685,25.027,117100.0
2013-11-08 11:30:00,25.7,25.71,25.6,25.62,48000.0,25.0367,25.0465,24.9393,24.9588,48000.0
2013-11-08 11:40:00,25.62,25.67,25.59,25.65,157600.0,24.9588,25.0075,24.9296,24.988,157600.0
2013-11-08 11:50:00,25.65,25.67,25.58,25.59,90700.0,24.988,25.0075,24.9198,24.9296,90700.0
2013-11-08 12:00:00,25.58,25.64,25.58,25.59,20200.0,24.9198,24.9783,24.9198,24.9296,20200.0
2013-11-08 12:10:00,25.6,25.6,25.58,25.59,23000.0,24.9393,24.9393,24.9198,24.9296,23000.0
2013-11-08 12:20:00,25.59,25.66,25.59,25.64,106500.0,24.9296,24.9978,24.9296,24.9783,106500.0
2013-11-08 12:30:00,25.64,25.65,25.56,25.56,119900.0,24.9783,24.988,24.9003,24.9003,119900.0
2013-11-08 12:40:00,25.57,25.57,25.48,25.49,108500.0,24.9101,24.9101,24.8224,24.8321,108500.0
2013-11-08 12:50:00,25.49,25.54,25.48,25.54,78800.0,24.8321,24.8809,24.8224,24.8809,78800.0
2013-11-08 13:00:00,25.54,25.62,25.53,25.61,26300.0,24.8809,24.9588,24.8711,24.949,26300.0
2013-11-08 13:10:00,25.6,25.61,25.55,25.61,86200.0,24.9393,24.949,24.8906,24.949,86200.0
2013-11-08 13:20:00,25.6,25.65,25.58,25.63,87300.0,24.9393,24.988,24.9198,24.9685,87300.0
2013-11-08 13:30:00,25.64,25.65,25.6,25.65,18700.0,24.9783,24.988,24.9393,24.988,18700.0
2013-11-08 13:40:00,25.64,25.66,25.6,25.62,38400.0,24.9783,24.9978,24.9393,24.9588,38400.0
2013-11-08 13:50:00,25.61,25.62,25.56,25.57,18300.0,24.949,24.9588,24.9003,24.9101,18300.0
2013-11-08 14:00:00,25.57,25.63,25.57,25.63,37800.0,24.9101,24.9685,24.9101,24.9685,37800.0
2013-11-08 14:10:00,25.63,25.69,25.59,25.68,155600.0,24.9685,25.027,24.9296,25.0172,155600.0
2013-11-08 14:20:00,25.67,25.7,25.66,25.66,22900.0,25.0075,25.0367,24.9978,24.9978,22900.0
2013-11-08 14:30:00,25.67,25.7,25.63,25.69,111600.0,25.0075,25.0367,24.9685,25.027,111600.0
2013-11-08 14:40:00,25.69,25.72,25.68,25.71,22800.0,25.027,25.0562,25.0172,25.0465,22800.0
2013-11-08 14:50:00,25.72,25.72,25.65,25.66,60500.0,25.0562,25.0562,24.988,24.9978,60500.0
2013-11-08 15:00:00,25.66,25.66,25.57,25.57,41000.0,24.9978,24.9978,24.9101,24.9101,41000.0
2013-11-08 15:10:00,25.58,25.58,25.53,25.53,33200.0,24.9198,24.9198,24.8711,24.8711,33200.0
2013-11-08 15:20:00,25.54,25.6,25.53,25.55,65400.0,24.8809,24.9393,24.8711,24.8906,65400.0
2013-11-08 15:30:00,25.55,25.62,25.55,25.6,53000.0,24.8906,24.9588,24.8906,24.9393,53000.0
2013-11-08 15:40:00,25.59,25.62,25.58,25.61,77800.0,24.9296,24.9588,24.9198,24.949,77800.0
2013-11-08 15:50:00,25.62,25.7,25.62,25.69,211700.0,24.9588,25.0367,24.9588,25.027,211700.0
2013-11-11 09:30:00,25.67,25.73,25.37,25.52,83800.0,25.0075,25.066,24.7152,24.8614,83800.0
2013-11-11 09:40:00,25.52,25.63,25.5,25.61,34900.0,24.8614,24.9685,24.8419,24.949,34900.0
2013-11-11 09:50:00,25.65,25.73,25.61,25.73,79900.0,24.988,25.066,24.949,25.066,79900.0
2013-11-11 10:00:00,25.73,25.74,25.64,25.71,80600.0,25.066,25.0757,24.9783,25.0465,80600.0
2013-11-11 10:10:00,25.71,25.75,25.66,25.71,147000.0,25.0465,25.0854,24.9978,25.0465,147000.0
2013-11-11 10:20:00,25.71,25.75,25.6,25.69,127800.0,25.0465,25.0854,24.9393,25.027,127800.0
2013-11-11 10:30:00,25.69,25.72,25.52,25.55,97000.0,25.027,25.0562,24.8614,24.8906,97000.0
2013-11-11 10:40:00,25.56,25.6,25.53,25.57,41800.0,24.9003,24.9393,24.8711,24.9101,41800.0
2013-11-11 10:50:00,25.56,25.57,25.52,25.54,52600.0,24.9003,24.9101,24.8614,24.8809,52600.0
2013-11-11 11:00:00,25.55,25.55,25.43,25.53,101400.0,24.8906,24.8906,24.7737,24.8711,101400.0
2013-11-11 11:10:00,25.53,25.55,25.45,25.55,91800.0,24.8711,24.8906,24.7932,24.8906,91800.0
2013-11-11 11:20:00,25.55,25.72,25.55,25.72,40400.0,24.8906,25.0562,24.8906,25.0562,40400.0
2013-11-11 11:30:00,25.72,25.72,25.64,25.66,50100.0,25.0562,25.0562,24.9783,24.9978,50100.0
2013-11-11 11:40:00,25.66,25.71,25.66,25.7,12200.0,24.9978,25.0465,24.9978,25.0367,12200.0
2013-11-11 11:50:00,25.7,25.71,25.63,25.65,18600.0,25.0367,25.0465,24.9685,24.988,18600.0
2013-11-11 12:00:00,25.64,25.64,25.56,25.61,49600.0,24.9783,24.9783,24.9003,24.949,49600.0
2013-11-11 12:10:00,25.61,25.62,25.61,25.61,16100.0,24.949,24.9588,24.949,24.949,16100.0
2013-11-11 12:20:00,25.62,25.63,25.6,25.62,12700.0,24.9588,24.9685,24.9393,24.9588,12700.0
2013-11-11 12:30:00,25.62,25.67,25.6,25.67,20900.0,24.9588,25.0075,24.9393,25.0075,20900.0
2013-11-11 12:40:00,25.67,25.67,25.62,25.62,40200.0,25.0075,25.0075,24.9588,24.9588,40200.0
2013-11-11 12:50:00,25.61,25.65,25.61,25.65,11200.0,24.949,24.988,24.949,24.988,11200.0
2013-11-11 13:00:00,25.65,25.72,25.65,25.72,54300.0,24.988,25.0562,24.988,25.0562,54300.0
2013-11-11 13:10:00,25.73,25.73,25.66,25.73,30400.0,25.066,25.066,24.9978,25.066,30400.0
2013-11-11 13:20:00,25.73,25.82,25.72,25.82,61100.0,25.066,25.1536,25.0562,25.1536,61100.0
2013-11-11 13:30:00,25.81,25.83,25.8,25.8,15800.0,25.1439,25.1634,25.1341,25.1341,15800.0
2013-11-11 13:40:00,25.81,25.82,25.79,25.8,17900.0,25.1439,25.1536,25.1244,25.1341,17900.0
2013-11-11 13:50:00,25.8,25.83,25.78,25.83,35200.0,25.1341,25.1634,25.1147,25.1634,35200.0
2013-11-11 14:00:00,25.82,25.83,25.8,25.81,39400.0,25.1536,25.1634,25.1341,25.1439,39400.0
2013-11-11 14:10:00,25.81,25.86,25.79,25.85,52100.0,25.1439,25.1926,25.1244,25.1829,52100.0
2013-11-11 14:20:00,25.86,25.87,25.83,25.87,48200.0,25.1926,25.2023,25.1634,25.2023,48200.0
2013-11-11 14:30:00,25.87,25.89,25.87,25.89,55300.0,25.2023,25.2218,25.2023,25.2218,55300.0
2013-11-11 14:40:00,25.89,25.9,25.87,25.89,77500.0,25.2218,25.2316,25.2023,25.2218,77500.0
2013-11-11 14:50:00,25.89,25.92,25.88,25.89,38500.0,25.2218,25.251,25.2121,25.2218,38500.0
2013-11-11 15:00:00,25.89,25.92,25.88,25.91,36500.0,25.2218,25.251,25.2121,25.2413,36500.0
2013-11-11 15:10:00,25.91,25.94,25.9,25.91,58500.0,25.2413,25.2705,25.2316,25.2413,58500.0
2013-11-11 15:20:00,25.91,25.95,25.89,25.95,77500.0,25.2413,25.2803,25.2218,25.2803,77500.0
2013-11-11 15:30:00,25.94,25.98,25.94,25.96,117800.0,25.2705,25.3095,25.2705,25.29,117800.0
2013-11-11 15:40:00,25.96,25.98,25.93,25.95,133800.0,25.29,25.3095,25.2608,25.2803,133800.0
2013-11-11 15:50:00,25.95,25.99,25.95,25.99,219600.0,25.2803,25.3192,25.2803,25.3192,219600.0
2013-11-12 09:30:00,25.95,26.0,25.8,25.94,176200.0,25.2803,25.329,25.1341,25.2705,176200.0
2013-11-12 09:40:00,25.95,26.29,25.93,26.29,172700.0,25.2803,25.6115,25.2608,25.6115,172700.0
2013-11-12 09:50:00,26.28,26.51,26.28,26.46,185400.0,25.6018,25.8258,25.6018,25.7771,185400.0
2013-11-12 10:00:00,26.46,26.48,26.15,26.18,153000.0,25.7771,25.7966,25.4751,25.5043,153000.0
2013-11-12 10:10:00,26.18,26.3,26.12,26.29,63000.0,25.5043,25.6212,25.4459,25.6115,63000.0
2013-11-12 10:20:00,26.3,26.49,26.3,26.46,76800.0,25.6212,25.8063,25.6212,25.7771,76800.0
2013-11-12 10:30:00,26.47,26.49,26.35,26.47,86600.0,25.7869,25.8063,25.67,25.7869,86600.0
2013-11-12 10:40:00,26.47,26.63,26.46,26.52,127900.0,25.7869,25.9427,25.7771,25.8356,127900.0
2013-11-12 10:50:00,26.53,26.62,26.5,26.53,151200.0,25.8453,25.933,25.8161,25.8453,151200.0
2013-11-12 11:00:00,26.54,26.58,26.41,26.41,117900.0,25.855,25.894,25.7284,25.7284,117900.0
2013-11-12 11:10:00,26.41,26.48,26.36,26.48,139800.0,25.7284,25.7966,25.6797,25.7966,139800.0
2013-11-12 11:20:00,26.48,26.48,26.43,26.47,28900.0,25.7966,25.7966,25.7479,25.7869,28900.0
2013-11-12 11:30:00,26.47,26.51,26.42,26.44,86000.0,25.7869,25.8258,25.7381,25.7576,86000.0
2013-11-12 11:40:00,26.44,26.45,26.35,26.38,31700.0,25.7576,25.7674,25.67,25.6992,31700.0
2013-11-12 11:50:00,26.37,26.42,26.35,26.38,61800.0,25.6894,25.7381,25.67,25.6992,61800.0
2013-11-12 12:00:00,26.38,26.4,26.28,26.29,41200.0,25.6992,25.7187,25.6018,25.6115,41200.0
2013-11-12 12:10:00,26.31,26.43,26.31,26.4,65500.0,25.631,25.7479,25.631,25.7187,65500.0
2013-11-12 12:20:00,26.4,26.45,26.37,26.42,62700.0,25.7187,25.7674,25.6894,25.7381,62700.0
2013-11-12 12:30:00,26.41,26.48,26.41,26.46,47900.0,25.7284,25.7966,25.7284,25.7771,47900.0
2013-11-12 12:40:00,26.46,26.55,26.46,26.52,73000.0,25.7771,25.8648,25.7771,25.8356,73000.0
2013-11-12 12:50:00,26.51,26.53,26.37,26.39,95200.0,25.8258,25.8453,25.6894,25.7089,95200.0
2013-11-12 13:00:00,26.39,26.42,26.36,26.39,64800.0,25.7089,25.7381,25.6797,25.7089,64800.0
2013-11-12 13:10:00,26.4,26.46,26.34,26.42,185000.0,25.7187,25.7771,25.6602,25.7381,185000.0
2013-11-12 13:20:00,26.42,26.47,26.38,26.38,78000.0,25.7381,25.7869,25.6992,25.6992,78000.0
2013-11-12 13:30:00,26.37,26.41,26.27,26.3,72700.0,25.6894,25.7284,25.592,25.6212,72700.0
2013-11-12 13:40:00,26.31,26.35,26.28,26.34,34000.0,25.631,25.67,25.6018,25.6602,34000.0
2013-11-12 13:50:00,26.34,26.35,26.31,26.35,21300.0,25.6602,25.67,25.631,25.67,21300.0
2013-11-12 14:00:00,26.35,26.35,26.3,26.3,29100.0,25.67,25.67,25.6212,25.6212,29100.0
2013-11-12 14:10:00,26.31,26.33,26.25,26.31,34200.0,25.631,25.6505,25.5725,25.631,34200.0
2013-11-12 14:20:00,26.32,26.33,26.26,26.27,21800.0,25.6407,25.6505,25.5823,25.592,21800.0
2013-11-12 14:30:00,26.27,26.3,26.25,26.29,83800.0,25.592,25.6212,25.5725,25.6115,83800.0
2013-11-12 14:40:00,26.3,26.38,26.3,26.35,80900.0,25.6212,25.6992,25.6212,25.67,80900.0
2013-11-12 14:50:00,26.35,26.41,26.32,26.41,86600.0,25.67,25.7284,25.6407,25.7284,86600.0
2013-11-12 15:00:00,26.42,26.49,26.4,26.43,98100.0,25.7381,25.8063,25.7187,25.7479,98100.0
2013-11-12 15:10:00,26.44,26.46,26.4,26.4,76200.0,25.7576,25.7771,25.7187,25.7187,76200.0
2013-11-12 15:20:00,26.41,26.48,26.39,26.41,118900.0,25.7284,25.7966,25.7089,25.7284,118900.0
2013-11-12 15:30:00,26.4,26.43,26.3,26.3,99300.0,25.7187,25.7479,25.6212,25.6212,99300.0
2013-11-12 15:40:00,26.3,26.37,26.27,26.37,246300.0,25.6212,25.6894,25.592,25.6894,246300.0
2013-11-12 15:50:00,26.37,26.46,26.36,26.44,421500.0,25.6894,25.7771,25.6797,25.7576,421500.0
2013-11-13 09:30:00,26.33,26.43,26.23,26.28,127000.0,25.6505,25.7479,25.553,25.6018,127000.0
2013-11-13 09:40:00,26.28,26.28,26.14,26.19,36200.0,25.6018,25.6018,25.4654,25.5141,36200.0
2013-11-13 09:50:00,26.19,26.43,26.19,26.35,70400.0,25.5141,25.7479,25.5141,25.67,70400.0
2013-11-13 10:00:00,26.34,26.42,26.2,26.26,102400.0,25.6602,25.7381,25.5238,25.5823,102400.0
2013-11-13 10:10:00,26.27,26.34,26.24,26.24,48100.0,25.592,25.6602,25.5628,25.5628,48100.0
2013-11-13 10:20:00,26.24,26.25,26.15,26.21,32800.0,25.5628,25.5725,25.4751,25.5336,32800.0
2013-11-13 10:30:00,26.2,26.24,26.12,26.13,97800.0,25.5238,25.5628,25.4459,25.4556,97800.0
2013-11-13 10:40:00,26.14,26.23,26.13,26.23,28700.0,25.4654,25.553,25.4556,25.553,28700.0
2013-11-13 10:50:00,26.22,26.24,26.19,26.21,24800.0,25.5433,25.5628,25.5141,25.5336,24800.0
2013-11-13 11:00:00,26.22,26.25,26.18,26.23,24700.0,25.5433,25.5725,25.5043,25.553,24700.0
2013-11-13 11:10:00,26.24,26.3,26.2,26.27,77400.0,25.5628,25.6212,25.5238,25.592,77400.0
2013-11-13 11:20:00,26.26,26.32,26.26,26.3,36100.0,25.5823,25.6407,25.5823,25.6212,36100.0
2013-11-13 11:30:00,26.3,26.32,26.28,26.29,26000.0,25.6212,25.6407,25.6018,25.6115,26000.0
2013-11-13 11:40:00,26.29,26.33,26.28,26.31,30300.0,25.6115,25.6505,25.6018,25.631,30300.0
2013-11-13 11:50:00,26.32,26.35,26.29,26.34,20000.0,25.6407,25.67,25.6115,25.6602,20000.0
2013-11-13 12:00:00,26.34,26.34,26.29,26.32,30800.0,25.6602,25.6602,25.6115,25.6407,30800.0
2013-11-13 12:10:00,26.32,26.34,26.28,26.33,51000.0,25.6407,25.6602,25.6018,25.6505,51000.0
2013-11-13 12:20:00,26.33,26.4,26.33,26.4,25600.0,25.6505,25.7187,25.6505,25.7187,25600.0
2013-11-13 12:30:00,26.4,26.43,26.37,26.4,60700.0,25.7187,25.7479,25.6894,25.7187,60700.0
2013-11-13 12:40:00,26.4,26.44,26.36,26.42,32000.0,25.7187,25.7576,25.6797,25.7381,32000.0
2013-11-13 12:50:00,26.41,26.42,26.39,26.41,16000.0,25.7284,25.7381,25.7089,25.7284,16000.0
2013-11-13 13:00:00,26.41,26.42,26.36,26.36,40600.0,25.7284,25.7381,25.6797,25.6797,40600.0
2013-11-13 13:10:00,26.36,26.37,26.3,26.35,70900.0,25.6797,25.6894,25.6212,25.67,70900.0
2013-11-13 13:20:00,26.34,26.38,26.31,26.38,51200.0,25.6602,25.6992,25.631,25.6992,51200.0
2013-11-13 13:30:00,26.39,26.42,26.36,26.38,32900.0,25.7089,25.7381,25.6797,25.6992,32900.0
2013-11-13 13:40:00,26.38,26.41,26.33,26.4,30700.0,25.6992,25.7284,25.6505,25.7187,30700.0
2013-11-13 13:50:00,26.39,26.39,26.32,26.34,31500.0,25.7089,25.7089,25.6407,25.6602,31500.0
2013-11-13 14:00:00,26.34,26.35,26.31,26.32,36500.0,25.6602,25.67,25.631,25.6407,36500.0
2013-11-13 14:10:00,26.32,26.32,26.31,26.32,29800.0,25.6407,25.6407,25.631,25.6407,29800.0
2013-11-13 14:20:00,26.32,26.39,26.32,26.38,158600.0,25.6407,25.7089,25.6407,25.6992,158600.0
2013-11-13 14:30:00,26.38,26.38,26.35,26.37,41900.0,25.6992,25.6992,25.67,25.6894,41900.0
2013-11-13 14:40:00,26.36,26.42,26.34,26.42,83900.0,25.6797,25.7381,25.6602,25.7381,83900.0
2013-11-13 14:50:00,26.41,26.44,26.41,26.43,79800.0,25.7284,25.7576,25.7284,25.7479,79800.0
2013-11-13 15:00:00,26.43,26.45,26.42,26.44,80200.0,25.7479,25.7674,25.7381,25.7576,80200.0
2013-11-13 15:10:00,26.45,26.47,26.37,26.47,154800.0,25.7674,25.7869,25.6894,25.7869,154800.0
2013-11-13 15:20:00,26.47,26.48,26.46,26.46,69500.0,25.7869,25.7966,25.7771,25.7771,69500.0
2013-11-13 15:30:00,26.46,26.48,26.43,26.47,151700.0,25.7771,25.7966,25.7479,25.7869,151700.0
2013-11-13 15:40:00,26.47,26.48,26.44,26.48,87100.0,25.7869,25.7966,25.7576,25.7966,87100.0
2013-11-13 15:50:00,26.48,26.49,26.41,26.42,332400.0,25.7966,25.8063,25.7284,25.7381,332400.0
2013-11-14 09:30:00,26.41,26.45,26.33,26.45,61800.0,25.7284,25.7674,25.6505,25.7674,61800.0
2013-11-14 09:40:00,26.45,26.45,26.15,26.19,62900.0,25.7674,25.7674,25.4751,25.5141,62900.0
2013-11-14 09:50:00,26.2,26.25,26.04,26.06,88700.0,25.5238,25.5725,25.368,25.3874,88700.0
2013-11-14 10:00:00,26.06,26.07,25.92,25.96,108900.0,25.3874,25.3972,25.251,25.29,108900.0
2013-11-14 10:10:00,25.96,25.99,25.88,25.92,111500.0,25.29,25.3192,25.2121,25.251,111500.0
2013-11-14 10:20:00,25.92,25.92,25.77,25.79,108800.0,25.251,25.251,25.1049,25.1244,108800.0
2013-11-14 10:30:00,25.8,25.91,25.8,25.85,132200.0,25.1341,25.2413,25.1341,25.1829,132200.0
2013-11-14 10:40:00,25.85,25.96,25.85,25.96,55100.0,25.1829,25.29,25.1829,25.29,55100.0
2013-11-14 10:50:00,25.95,25.96,25.85,25.89,72600.0,25.2803,25.29,25.1829,25.2218,72600.0
2013-11-14 11:00:00,25.89,25.99,25.88,25.96,45100.0,25.2218,25.3192,25.2121,25.29,45100.0
2013-11-14 11:10:00,25.96,25.99,25.91,25.93,45800.0,25.29,25.3192,25.2413,25.2608,45800.0
2013-11-14 11:20:00,25.94,26.0,25.92,25.98,54200.0,25.2705,25.329,25.251,25.3095,54200.0
2013-11-14 11:30:00,25.98,26.01,25.97,26.0,128300.0,25.3095,25.3387,25.2998,25.329,128300.0
2013-11-14 11:40:00,26.0,26.0,25.97,25.99,45500.0,25.329,25.329,25.2998,25.3192,45500.0
2013-11-14 11:50:00,25.99,26.0,25.97,25.97,91300.0,25.3192,25.329,25.2998,25.2998,91300.0
2013-11-14 12:00:00,25.97,25.99,25.95,25.98,18600.0,25.2998,25.3192,25.2803,25.3095,18600.0
2013-11-14 12:10:00,25.98,25.99,25.95,25.97,32600.0,25.3095,25.3192,25.2803,25.2998,32600.0
2013-11-14 12:20:00,25.96,25.97,25.89,25.9,49400.0,25.29,25.2998,25.2218,25.2316,49400.0
2013-11-14 12:30:00,25.9,25.98,25.89,25.94,112900.0,25.2316,25.3095,25.2218,25.2705,112900.0
2013-11-14 12:40:00,25.94,25.94,25.88,25.9,47900.0,25.2705,25.2705,25.2121,25.2316,47900.0
2013-11-14 12:50:00,25.89,25.9,25.82,25.83,38700.0,25.2218,25.2316,25.1536,25.1634,38700.0
2013-11-14 13:00:00,25.83,25.9,25.82,25.89,35300.0,25.1634,25.2316,25.1536,25.2218,35300.0
2013-11-14 13:10:00,25.88,25.88,25.82,25.82,31100.0,25.2121,25.2121,25.1536,25.1536,31100.0
2013-11-14 13:20:00,25.82,25.83,25.78,25.78,27100.0,25.1536,25.1634,25.1147,25.1147,27100.0
2013-11-14 13:30:00,25.79,25.81,25.77,25.8,35400.0,25.1244,25.1439,25.1049,25.1341,35400.0
2013-11-14 13:40:00,25.81,25.81,25.78,25.78,28200.0,25.1439,25.1439,25.1147,25.1147,28200.0
2013-11-14 13:50:00,25.79,25.86,25.78,25.86,80700.0,25.1244,25.1926,25.1147,25.1926,80700.0
2013-11-14 14:00:00,25.87,25.87,25.83,25.84,29700.0,25.2023,25.2023,25.1634,25.1731,29700.0
2013-11-14 14:10:00,25.84,25.89,25.83,25.89,20000.0,25.1731,25.2218,25.1634,25.2218,20000.0
2013-11-14 14:20:00,25.88,25.89,25.83,25.83,24200.0,25.2121,25.2218,25.1634,25.1634,24200.0
2013-11-14 14:30:00,25.83,25.84,25.77,25.79,75300.0,25.1634,25.1731,25.1049,25.1244,75300.0
2013-11-14 14:40:00,25.79,25.82,25.77,25.82,40900.0,25.1244,25.1536,25.1049,25.1536,40900.0
2013-11-14 14:50:00,25.82,25.83,25.78,25.81,43800.0,25.1536,25.1634,25.1147,25.1439,43800.0
2013-11-14 15:00:00,25.82,25.91,25.8,25.9,112200.0,25.1536,25.2413,25.1341,25.2316,112200.0
2013-11-14 15:10:00,25.9,25.91,25.87,25.89,35500.0,25.2316,25.2413,25.2023,25.2218,35500.0
2013-11-14 15:20:00,25.89,25.9,25.86,25.9,41200.0,25.2218,25.2316,25.1926,25.2316,41200.0
2013-11-14 15:30:00,25.89,25.93,25.89,25.91,105700.0,25.2218,25.2608,25.2218,25.2413,105700.0
2013-11-14 15:40:00,25.92,25.99,25.92,25.95,88400.0,25.251,25.3192,25.251,25.2803,88400.0
2013-11-14 15:50:00,25.96,25.98,25.93,25.96,307300.0,25.29,25.3095,25.2608,25.29,307300.0
2013-11-15 09:30:00,25.74,25.94,25.22,25.22,513300.0,25.0757,25.2705,24.5691,24.5691,513300.0
2013-11-15 09:40:00,25.22,25.24,24.86,24.86,449600.0,24.5691,24.5886,24.2184,24.2184,449600.0
2013-11-15 09:50:00,24.87,24.93,24.62,24.82,391600.0,24.2281,24.2866,23.9846,24.1794,391600.0
2013-11-15 10:00:00,24.82,25.04,24.74,24.82,350000.0,24.1794,24.3938,24.1015,24.1794,350000.0
2013-11-15 10:10:00,24.82,24.93,24.75,24.87,323800.0,24.1794,24.2866,24.1112,24.2281,323800.0
2013-11-15 10:20:00,24.88,24.88,24.78,24.8,179900.0,24.2379,24.2379,24.1405,24.16,179900.0
2013-11-15 10:30:00,24.79,24.92,24.76,24.88,225300.0,24.1502,24.2769,24.121,24.2379,225300.0
2013-11-15 10:40:00,24.88,24.99,24.86,24.97,146000.0,24.2379,24.345,24.2184,24.3256,146000.0
2013-11-15 10:50:00,24.97,24.98,24.83,24.95,90300.0,24.3256,24.3353,24.1892,24.3061,90300.0
2013-11-15 11:00:00,24.94,25.15,24.93,25.08,133500.0,24.2963,24.5009,24.2866,24.4327,133500.0
2013-11-15 11:10:00,25.07,25.17,25.06,25.15,109300.0,24.423,24.5204,24.4132,24.5009,109300.0
2013-11-15 11:20:00,25.14,25.15,25.06,25.07,158100.0,24.4912,24.5009,24.4132,24.423,158100.0
2013-11-15 11:30:00,25.07,25.08,24.84,24.84,143400.0,24.423,24.4327,24.1989,24.1989,143400.0
2013-11-15 11:40:00,24.84,24.93,24.84,24.92,161100.0,24.1989,24.2866,24.1989,24.2769,161100.0
2013-11-15 11:50:00,24.91,24.96,24.89,24.96,72100.0,24.2671,24.3158,24.2476,24.3158,72100.0
2013-11-15 12:00:00,24.96,25.12,24.93,25.12,77700.0,24.3158,24.4717,24.2866,24.4717,77700.0
2013-11-15 12:10:00,25.12,25.12,24.95,24.96,112200.0,24.4717,24.4717,24.3061,24.3158,112200.0
2013-11-15 12:20:00,24.96,24.97,24.81,24.82,121400.0,24.3158,24.3256,24.1697,24.1794,121400.0
2013-11-15 12:30:00,24.83,24.98,24.83,24.98,129200.0,24.1892,24.3353,24.1892,24.3353,129200.0
2013-11-15 12:40:00,24.98,24.98,24.87,24.88,52600.0,24.3353,24.3353,24.2281,24.2379,52600.0
2013-11-15 12:50:00,24.87,24.9,24.84,24.84,124500.0,24.2281,24.2574,24.1989,24.1989,124500.0
2013-11-15 13:00:00,24.84,24.91,24.84,24.88,83800.0,24.1989,24.2671,24.1989,24.2379,83800.0
2013-11-15 13:10:00,24.88,24.88,24.8,24.8,94300.0,24.2379,24.2379,24.16,24.16,94300.0
2013-11-15 13:20:00,24.8,24.81,24.71,24.78,121800.0,24.16,24.1697,24.0723,24.1405,121800.0
2013-11-15 13:30:00,24.78,24.82,24.72,24.73,137400.0,24.1405,24.1794,24.082,24.0918,137400.0
2013-11-15 13:40:00,24.73,24.74,24.66,24.66,141300.0,24.0918,24.1015,24.0236,24.0236,141300.0
2013-11-15 13:50:00,24.66,24.66,24.51,24.51,137700.0,24.0236,24.0236,23.8774,23.8774,137700.0
2013-11-15 14:00:00,24.52,24.65,24.51,24.61,110900.0,23.8872,24.0138,23.8774,23.9749,110900.0
2013-11-15 14:10:00,24.6,24.6,24.44,24.47,184500.0,23.9651,23.9651,23.8092,23.8385,184500.0
2013-11-15 14:20:00,24.47,24.52,24.46,24.48,266100.0,23.8385,23.8872,23.8287,23.8482,266100.0
2013-11-15 14:30:00,24.48,24.51,24.33,24.39,182700.0,23.8482,23.8774,23.7021,23.7605,182700.0
2013-11-15 14:40:00,24.39,24.5,24.35,24.46,153400.0,23.7605,23.8677,23.7216,23.8287,153400.0
2013-11-15 14:50:00,24.46,24.49,24.4,24.47,198600.0,23.8287,23.858,23.7703,23.8385,198600.0
2013-11-15 15:00:00,24.48,24.53,24.34,24.39,384400.0,23.8482,23.8969,23.7118,23.7605,384400.0
2013-11-15 15:10:00,24.39,24.41,24.29,24.29,263800.0,23.7605,23.78,23.6631,23.6631,263800.0
2013-11-15 15:20:00,24.3,24.3,23.94,23.95,882400.0,23.6729,23.6729,23.3221,23.3319,882400.0
2013-11-15 15:30:00,23.96,24.07,23.87,24.03,882200.0,23.3416,23.4488,23.254,23.4098,882200.0
2013-11-15 15:40:00,24.03,24.1,23.95,24.0,692300.0,23.4098,23.478,23.3319,23.3806,692300.0
2013-11-15 15:50:00,24.01,24.07,23.97,24.04,1379500.0,23.3903,23.4488,23.3514,23.4196,1379500.0
2013-11-18 09:30:00,24.15,24.58,23.97,24.43,710500.0,23.5267,23.9456,23.3514,23.7995,710500.0
2013-11-18 09:40:00,24.44,24.55,24.25,24.27,369900.0,23.8092,23.9164,23.6241,23.6436,369900.0
2013-11-18 09:50:00,24.25,24.33,24.11,24.15,343700.0,23.6241,23.7021,23.4878,23.5267,343700.0
2013-11-18 10:00:00,24.15,24.37,24.12,24.3,210300.0,23.5267,23.7411,23.4975,23.6729,210300.0
2013-11-18 10:10:00,24.3,24.34,24.15,24.31,220500.0,23.6729,23.7118,23.5267,23.6826,220500.0
2013-11-18 10:20:00,24.31,24.34,24.25,24.26,213700.0,23.6826,23.7118,23.6241,23.6339,213700.0
2013-11-18 10:30:00,24.25,24.26,24.15,24.25,115400.0,23.6241,23.6339,23.5267,23.6241,115400.0
2013-11-18 10:40:00,24.24,24.31,24.2,24.21,138100.0,23.6144,23.6826,23.5754,23.5852,138100.0
2013-11-18 10:50:00,24.21,24.29,24.16,24.21,93400.0,23.5852,23.6631,23.5365,23.5852,93400.0
2013-11-18 11:00:00,24.22,24.29,24.17,24.18,129700.0,23.5949,23.6631,23.5462,23.556,129700.0
2013-11-18 11:10:00,24.17,24.25,24.17,24.24,124600.0,23.5462,23.6241,23.5462,23.6144,124600.0
2013-11-18 11:20:00,24.24,24.25,24.17,24.23,133100.0,23.6144,23.6241,23.5462,23.6047,133100.0
2013-11-18 11:30:00,24.23,24.27,24.2,24.25,150300.0,23.6047,23.6436,23.5754,23.6241,150300.0
2013-11-18 11:40:00,24.26,24.26,24.19,24.2,162100.0,23.6339,23.6339,23.5657,23.5754,162100.0
2013-11-18 11:50:00,24.21,24.28,24.2,24.27,70500.0,23.5852,23.6534,23.5754,23.6436,70500.0
2013-11-18 12:00:00,24.25,24.27,24.25,24.25,58300.0,23.6241,23.6436,23.6241,23.6241,58300.0
2013-11-18 12:10:00,24.25,24.3,24.21,24.21,142900.0,23.6241,23.6729,23.5852,23.5852,142900.0
2013-11-18 12:20:00,24.21,24.29,24.2,24.27,160400.0,23.5852,23.6631,23.5754,23.6436,160400.0
2013-11-18 12:30:00,24.27,24.29,24.21,24.25,120800.0,23.6436,23.6631,23.5852,23.6241,120800.0
2013-11-18 12:40:00,24.26,24.27,24.2,24.2,85500.0,23.6339,23.6436,23.5754,23.5754,85500.0
2013-11-18 12:50:00,24.2,24.21,24.17,24.2,166100.0,23.5754,23.5852,23.5462,23.5754,166100.0
2013-11-18 13:00:00,24.2,24.28,24.19,24.28,70400.0,23.5754,23.6534,23.5657,23.6534,70400.0
2013-11-18 13:10:00,24.27,24.33,24.26,24.3,151200.0,23.6436,23.7021,23.6339,23.6729,151200.0
2013-11-18 13:20:00,24.29,24.32,24.27,24.3,66100.0,23.6631,23.6923,23.6436,23.6729,66100.0
2013-11-18 13:30:00,24.3,24.33,24.29,24.33,90100.0,23.6729,23.7021,23.6631,23.7021,90100.0
2013-11-18 13:40:00,24.33,24.33,24.23,24.26,151400.0,23.7021,23.7021,23.6047,23.6339,151400.0
2013-11-18 13:50:00,24.26,24.27,24.21,24.24,111200.0,23.6339,23.6436,23.5852,23.6144,111200.0
2013-11-18 14:00:00,24.25,24.29,24.24,24.29,55100.0,23.6241,23.6631,23.6144,23.6631,55100.0
2013-11-18 14:10:00,24.28,24.3,24.26,24.29,110000.0,23.6534,23.6729,23.6339,23.6631,110000.0
2013-11-18 14:20:00,24.29,24.32,24.28,24.3,82600.0,23.6631,23.6923,23.6534,23.6729,82600.0
2013-11-18 14:30:00,24.3,24.3,24.21,24.24,115100.0,23.6729,23.6729,23.5852,23.6144,115100.0
2013-11-18 14:40:00,24.23,24.25,24.19,24.21,181800.0,23.6047,23.6241,23.5657,23.5852,181800.0
2013-11-18 14:50:00,24.23,24.23,24.17,24.2,159500.0,23.6047,23.6047,23.5462,23.5754,159500.0
2013-11-18 15:00:00,24.2,24.21,24.1,24.11,115000.0,23.5754,23.5852,23.478,23.4878,115000.0
2013-11-18 15:10:00,24.1,24.15,24.07,24.12,262700.0,23.478,23.5267,23.4488,23.4975,262700.0
2013-11-18 15:20:00,24.11,24.17,24.0,24.04,292300.0,23.4878,23.5462,23.3806,23.4196,292300.0
2013-11-18 15:30:00,24.05,24.14,24.0,24.13,310600.0,23.4293,23.517,23.3806,23.5072,310600.0
2013-11-18 15:40:00,24.13,24.13,24.06,24.1,280300.0,23.5072,23.5072,23.4391,23.478,280300.0
2013-11-18 15:50:00,24.11,24.18,24.06,24.11,653100.0,23.4878,23.556,23.4391,23.4878,653100.0
2013-11-19 09:30:00,23.97,24.25,23.9,24.16,194400.0,23.3514,23.6241,23.2832,23.5365,194400.0
2013-11-19 09:40:00,24.15,24.15,23.93,24.0,162300.0,23.5267,23.5267,23.3124,23.3806,162300.0
2013-11-19 09:50:00,24.0,24.11,24.0,24.04,108600.0,23.3806,23.4878,23.3806,23.4196,108600.0
2013-11-19 10:00:00,24.04,24.08,23.88,23.9,133900.0,23.4196,23.4585,23.2637,23.2832,133900.0
2013-11-19 10:10:00,23.91,23.92,23.75,23.83,158300.0,23.2929,23.3027,23.1371,23.215,158300.0
2013-11-19 10:20:00,23.82,23.85,23.68,23.69,132200.0,23.2052,23.2345,23.0689,23.0786,132200.0
2013-11-19 10:30:00,23.68,23.71,23.57,23.66,184500.0,23.0689,23.0981,22.9617,23.0494,184500.0
2013-11-19 10:40:00,23.65,23.67,23.54,23.55,90700.0,23.0396,23.0591,22.9325,22.9422,90700.0
2013-11-19 10:50:00,23.54,23.56,23.52,23.56,88100.0,22.9325,22.952,22.913,22.952,88100.0
2013-11-19 11:00:00,23.55,23.73,23.55,23.73,128600.0,22.9422,23.1176,22.9422,23.1176,128600.0
2013-11-19 11:10:00,23.7,23.75,23.64,23.75,122700.0,23.0883,23.1371,23.0299,23.1371,122700.0
2013-11-19 11:20:00,23.75,23.75,23.58,23.61,103100.0,23.1371,23.1371,22.9714,23.0007,103100.0
2013-11-19 11:30:00,23.61,23.63,23.6,23.62,70700.0,23.0007,23.0201,22.9909,23.0104,70700.0
2013-11-19 11:40:00,23.62,23.62,23.52,23.53,110600.0,23.0104,23.0104,22.913,22.9227,110600.0
2013-11-19 11:50:00,23.53,23.53,23.44,23.45,135900.0,22.9227,22.9227,22.8351,22.8448,135900.0
2013-11-19 12:00:00,23.46,23.56,23.36,23.53,219500.0,22.8545,22.952,22.7571,22.9227,219500.0
2013-11-19 12:10:00,23.52,23.52,23.47,23.49,59000.0,22.913,22.913,22.8643,22.8838,59000.0
2013-11-19 12:20:00,23.5,23.5,23.46,23.48,80400.0,22.8935,22.8935,22.8545,22.874,80400.0
2013-11-19 12:30:00,23.48,23.5,23.46,23.47,78800.0,22.874,22.8935,22.8545,22.8643,78800.0
2013-11-19 12:40:00,23.47,23.57,23.42,23.57,113600.0,22.8643,22.9617,22.8156,22.9617,113600.0
2013-11-19 12:50:00,23.57,23.61,23.45,23.45,119400.0,22.9617,23.0007,22.8448,22.8448,119400.0
2013-11-19 13:00:00,23.44,23.48,23.39,23.41,94100.0,22.8351,22.874,22.7863,22.8058,94100.0
2013-11-19 13:10:00,23.41,23.41,23.21,23.29,234200.0,22.8058,22.8058,22.611,22.6889,234200.0
2013-11-19 13:20:00,23.28,23.34,23.09,23.2,233000.0,22.6792,22.7376,22.4941,22.6012,233000.0
2013-11-19 13:30:00,23.2,23.33,23.16,23.26,193500.0,22.6012,22.7279,22.5623,22.6597,193500.0
2013-11-19 13:40:00,23.26,23.29,23.15,23.19,118600.0,22.6597,22.6889,22.5525,22.5915,118600.0
2013-11-19 13:50:00,23.18,23.31,23.18,23.23,253500.0,22.5818,22.7084,22.5818,22.6305,253500.0
2013-11-19 14:00:00,23.23,23.27,23.16,23.2,251200.0,22.6305,22.6694,22.5623,22.6012,251200.0
2013-11-19 14:10:00,23.2,23.32,23.2,23.3,245800.0,22.6012,22.7181,22.6012,22.6987,245800.0
2013-11-19 14:20:00,23.3,23.47,23.3,23.4,216400.0,22.6987,22.8643,22.6987,22.7961,216400.0
2013-11-19 14:30:00,23.41,23.54,23.39,23.53,168300.0,22.8058,22.9325,22.7863,22.9227,168300.0
2013-11-19 14:40:00,23.53,23.61,23.43,23.43,132600.0,22.9227,23.0007,22.8253,22.8253,132600.0
2013-11-19 14:50:00,23.43,23.49,23.39,23.44,161900.0,22.8253,22.8838,22.7863,22.8351,161900.0
2013-11-19 15:00:00,23.44,23.44,23.3,23.31,245500.0,22.8351,22.8351,22.6987,22.7084,245500.0
2013-11-19 15:10:00,23.31,23.43,23.29,23.38,172400.0,22.7084,22.8253,22.6889,22.7766,172400.0
2013-11-19 15:20:00,23.38,23.4,23.27,23.27,375200.0,22.7766,22.7961,22.6694,22.6694,375200.0
2013-11-19 15:30:00,23.28,23.35,23.2,23.21,466600.0,22.6792,22.7474,22.6012,22.611,466600.0
2013-11-19 15:40:00,23.21,23.28,23.19,23.26,709500.0,22.611,22.6792,22.5915,22.6597,709500.0
2013-11-19 15:50:00,23.26,23.32,23.26,23.32,832700.0,22.6597,22.7181,22.6597,22.7181,832700.0
2013-11-20 09:30:00,23.37,23.5,23.19,23.26,186700.0,22.7669,22.8935,22.5915,22.6597,186700.0
2013-11-20 09:40:00,23.24,23.24,22.94,22.96,295800.0,22.6402,22.6402,22.348,22.3674,295800.0
2013-11-20 09:50:00,22.96,22.98,22.88,22.89,250500.0,22.3674,22.3869,22.2895,22.2992,250500.0
2013-11-20 10:00:00,22.89,22.93,22.84,22.93,177600.0,22.2992,22.3382,22.2505,22.3382,177600.0
2013-11-20 10:10:00,22.93,23.15,22.93,23.1,342800.0,22.3382,22.5525,22.3382,22.5038,342800.0
2013-11-20 10:20:00,23.11,23.26,23.09,23.14,146400.0,22.5136,22.6597,22.4941,22.5428,146400.0
2013-11-20 10:30:00,23.14,23.14,22.99,23.01,203400.0,22.5428,22.5428,22.3967,22.4161,203400.0
2013-11-20 10:40:00,23.0,23.14,23.0,23.14,101500.0,22.4064,22.5428,22.4064,22.5428,101500.0
2013-11-20 10:50:00,23.14,23.32,23.13,23.32,115700.0,22.5428,22.7181,22.5331,22.7181,115700.0
2013-11-20 11:00:00,23.32,23.32,23.22,23.27,192300.0,22.7181,22.7181,22.6207,22.6694,192300.0
2013-11-20 11:10:00,23.28,23.28,23.18,23.25,120200.0,22.6792,22.6792,22.5818,22.65,120200.0
2013-11-20 11:20:00,23.26,23.26,23.11,23.11,115500.0,22.6597,22.6597,22.5136,22.5136,115500.0
2013-11-20 11:30:00,23.11,23.18,23.07,23.11,97400.0,22.5136,22.5818,22.4746,22.5136,97400.0
2013-11-20 11:40:00,23.11,23.21,23.1,23.15,74700.0,22.5136,22.611,22.5038,22.5525,74700.0
2013-11-20 11:50:00,23.16,23.17,23.1,23.14,69000.0,22.5623,22.572,22.5038,22.5428,69000.0
2013-11-20 12:00:00,23.13,23.22,23.11,23.19,73700.0,22.5331,22.6207,22.5136,22.5915,73700.0
2013-11-20 12:10:00,23.19,23.22,23.15,23.18,61600.0,22.5915,22.6207,22.5525,22.5818,61600.0
2013-11-20 12:20:00,23.17,23.3,23.17,23.25,107900.0,22.572,22.6987,22.572,22.65,107900.0
2013-11-20 12:30:00,23.26,23.33,23.25,23.33,82800.0,22.6597,22.7279,22.65,22.7279,82800.0
2013-11-20 12:40:00,23.34,23.34,23.25,23.27,96800.0,22.7376,22.7376,22.65,22.6694,96800.0
2013-11-20 12:50:00,23.26,23.28,23.24,23.25,57000.0,22.6597,22.6792,22.6402,22.65,57000.0
2013-11-20 13:00:00,23.25,23.25,23.23,23.24,48300.0,22.65,22.65,22.6305,22.6402,48300.0
2013-11-20 13:10:00,23.23,23.27,23.23,23.26,55600.0,22.6305,22.6694,22.6305,22.6597,55600.0
2013-11-20 13:20:00,23.26,23.27,23.25,23.26,28400.0,22.6597,22.6694,22.65,22.6597,28400.0
2013-11-20 13:30:00,23.26,23.31,23.23,23.3,68100.0,22.6597,22.7084,22.6305,22.6987,68100.0
2013-11-20 13:40:00,23.3,23.42,23.29,23.34,133000.0,22.6987,22.8156,22.6889,22.7376,133000.0
2013-11-20 13:50:00,23.34,23.41,23.32,23.33,78500.0,22.7376,22.8058,22.7181,22.7279,78500.0
2013-11-20 14:00:00,23.33,23.44,23.26,23.3,149400.0,22.7279,22.8351,22.6597,22.6987,149400.0
2013-11-20 14:10:00,23.29,23.37,23.26,23.33,240400.0,22.6889,22.7669,22.6597,22.7279,240400.0
2013-11-20 14:20:00,23.33,23.33,23.25,23.25,74500.0,22.7279,22.7279,22.65,22.65,74500.0
2013-11-20 14:30:00,23.25,23.31,23.24,23.25,113100.0,22.65,22.7084,22.6402,22.65,113100.0
2013-11-20 14:40:00,23.25,23.29,23.21,23.29,92000.0,22.65,22.6889,22.611,22.6889,92000.0
2013-11-20 14:50:00,23.29,23.29,23.18,23.19,105200.0,22.6889,22.6889,22.5818,22.5915,105200.0
2013-11-20 15:00:00,23.2,23.23,23.1,23.1,117400.0,22.6012,22.6305,22.5038,22.5038,117400.0
2013-11-20 15:10:00,23.1,23.11,23.05,23.05,134500.0,22.5038,22.5136,22.4551,22.4551,134500.0
2013-11-20 15:20:00,23.05,23.1,23.03,23.04,158300.0,22.4551,22.5038,22.4356,22.4454,158300.0
2013-11-20 15:30:00,23.04,23.06,23.0,23.01,252400.0,22.4454,22.4649,22.4064,22.4161,252400.0
2013-11-20 15:40:00,23.01,23.07,22.97,22.98,273600.0,22.4161,22.4746,22.3772,22.3869,273600.0
2013-11-20 15:50:00,22.99,23.04,22.98,22.99,473700.0,22.3967,22.4454,22.3869,22.3967,473700.0
2013-11-21 09:30:00,23.03,23.23,22.95,22.96,121100.0,22.4356,22.6305,22.3577,22.3674,121100.0
2013-11-21 09:40:00,22.96,23.06,22.93,22.96,89400.0,22.3674,22.4649,22.3382,22.3674,89400.0
2013-11-21 09:50:00,22.96,22.98,22.82,22.89,195200.0,22.3674,22.3869,22.2311,22.2992,195200.0
2013-11-21 10:00:00,22.89,22.9,22.68,22.72,284600.0,22.2992,22.309,22.0947,22.1336,284600.0
2013-11-21 10:10:00,22.72,23.02,22.72,23.02,104400.0,22.1336,22.4259,22.1336,22.4259,104400.0
2013-11-21 10:20:00,23.02,23.11,23.02,23.11,71300.0,22.4259,22.5136,22.4259,22.5136,71300.0
2013-11-21 10:30:00,23.11,23.2,23.11,23.14,85600.0,22.5136,22.6012,22.5136,22.5428,85600.0
2013-11-21 10:40:00,23.14,23.25,23.14,23.24,94200.0,22.5428,22.65,22.5428,22.6402,94200.0
2013-11-21 10:50:00,23.25,23.29,23.18,23.19,93900.0,22.65,22.6889,22.5818,22.5915,93900.0
2013-11-21 11:00:00,23.18,23.23,23.09,23.11,64500.0,22.5818,22.6305,22.4941,22.5136,64500.0
2013-11-21 11:10:00,23.1,23.12,23.05,23.07,64000.0,22.5038,22.5233,22.4551,22.4746,64000.0
2013-11-21 11:20:00,23.06,23.12,23.03,23.07,82900.0,22.4649,22.5233,22.4356,22.4746,82900.0
2013-11-21 11:30:00,23.08,23.14,23.01,23.02,81800.0,22.4843,22.5428,22.4161,22.4259,81800.0
2013-11-21 11:40:00,23.01,23.07,23.0,23.07,84400.0,22.4161,22.4746,22.4064,22.4746,84400.0
2013-11-21 11:50:00,23.07,23.11,22.99,23.1,133600.0,22.4746,22.5136,22.3967,22.5038,133600.0
2013-11-21 12:00:00,23.11,23.23,23.1,23.23,92500.0,22.5136,22.6305,22.5038,22.6305,92500.0
2013-11-21 12:10:00,23.23,23.23,23.13,23.15,71000.0,22.6305,22.6305,22.5331,22.5525,71000.0
2013-11-21 12:20:00,23.16,23.25,23.16,23.24,46700.0,22.5623,22.65,22.5623,22.6402,46700.0
2013-11-21 12:30:00,23.24,23.25,23.2,23.25,52000.0,22.6402,22.65,22.6012,22.65,52000.0
2013-11-21 12:40:00,23.25,23.26,23.15,23.17,73900.0,22.65,22.6597,22.5525,22.572,73900.0
2013-11-21 12:50:00,23.18,23.22,23.16,23.17,41500.0,22.5818,22.6207,22.5623,22.572,41500.0
2013-11-21 13:00:00,23.17,23.28,23.17,23.27,96300.0,22.572,22.6792,22.572,22.6694,96300.0
2013-11-21 13:10:00,23.27,23.37,23.27,23.36,173500.0,22.6694,22.7669,22.6694,22.7571,173500.0
2013-11-21 13:20:00,23.36,23.42,23.36,23.41,142500.0,22.7571,22.8156,22.7571,22.8058,142500.0
2013-11-21 13:30:00,23.4,23.47,23.39,23.46,136300.0,22.7961,22.8643,22.7863,22.8545,136300.0
2013-11-21 13:40:00,23.46,23.59,23.45,23.51,176100.0,22.8545,22.9812,22.8448,22.9032,176100.0
2013-11-21 13:50:00,23.5,23.5,23.41,23.45,91600.0,22.8935,22.8935,22.8058,22.8448,91600.0
2013-11-21 14:00:00,23.45,23.47,23.42,23.44,44300.0,22.8448,22.8643,22.8156,22.8351,44300.0
2013-11-21 14:10:00,23.43,23.45,23.38,23.45,61100.0,22.8253,22.8448,22.7766,22.8448,61100.0
2013-11-21 14:20:00,23.45,23.45,23.34,23.34,62800.0,22.8448,22.8448,22.7376,22.7376,62800.0
2013-11-21 14:30:00,23.34,23.38,23.32,23.33,58400.0,22.7376,22.7766,22.7181,22.7279,58400.0
2013-11-21 14:40:00,23.33,23.39,23.28,23.37,102800.0,22.7279,22.7863,22.6792,22.7669,102800.0
2013-11-21 14:50:00,23.38,23.39,23.33,23.33,30700.0,22.7766,22.7863,22.7279,22.7279,30700.0
2013-11-21 15:00:00,23.33,23.37,23.32,23.37,73300.0,22.7279,22.7669,22.7181,22.7669,73300.0
2013-11-21 15:10:00,23.37,23.41,23.36,23.39,50500.0,22.7669,22.8058,22.7571,22.7863,50500.0
2013-11-21 15:20:00,23.39,23.42,23.36,23.41,56700.0,22.7863,22.8156,22.7571,22.8058,56700.0
2013-11-21 15:30:00,23.42,23.42,23.35,23.39,97400.0,22.8156,22.8156,22.7474,22.7863,97400.0
2013-11-21 15:40:00,23.39,23.4,23.32,23.33,130400.0,22.7863,22.7961,22.7181,22.7279,130400.0
2013-11-21 15:50:00,23.34,23.39,23.32,23.39,300800.0,22.7376,22.7863,22.7181,22.7863,300800.0
2013-11-22 09:30:00,23.44,23.46,22.93,22.94,266000.0,22.8351,22.8545,22.3382,22.348,266000.0
2013-11-22 09:40:00,22.94,22.95,22.74,22.81,234800.0,22.348,22.3577,22.1531,22.2213,234800.0
2013-11-22 09:50:00,22.82,23.05,22.81,22.92,108500.0,22.2311,22.4551,22.2213,22.3285,108500.0
2013-11-22 10:00:00,22.91,22.94,22.79,22.79,159100.0,22.3187,22.348,22.2018,22.2018,159100.0
2013-11-22 10:10:00,22.78,22.84,22.72,22.82,96400.0,22.1921,22.2505,22.1336,22.2311,96400.0
2013-11-22 10:20:00,22.82,22.9,22.8,22.9,47200.0,22.2311,22.309,22.2116,22.309,47200.0
2013-11-22 10:30:00,22.89,23.02,22.88,22.98,198100.0,22.2992,22.4259,22.2895,22.3869,198100.0
2013-11-22 10:40:00,22.98,23.04,22.96,23.01,104500.0,22.3869,22.4454,22.3674,22.4161,104500.0
2013-11-22 10:50:00,23.01,23.02,22.86,22.86,67100.0,22.4161,22.4259,22.27,22.27,67100.0
2013-11-22 11:00:00,22.86,22.9,22.84,22.9,81900.0,22.27,22.309,22.2505,22.309,81900.0
2013-11-22 11:10:00,22.9,22.9,22.8,22.89,52700.0,22.309,22.309,22.2116,22.2992,52700.0
2013-11-22 11:20:00,22.89,22.91,22.81,22.83,49000.0,22.2992,22.3187,22.2213,22.2408,49000.0
2013-11-22 11:30:00,22.82,22.85,22.75,22.85,72400.0,22.2311,22.2603,22.1629,22.2603,72400.0
2013-11-22 11:40:00,22.85,22.9,22.84,22.88,32000.0,22.2603,22.309,22.2505,22.2895,32000.0
2013-11-22 11:50:00,22.89,22.97,22.88,22.9,52600.0,22.2992,22.3772,22.2895,22.309,52600.0
2013-11-22 12:00:00,22.9,22.99,22.89,22.99,65000.0,22.309,22.3967,22.2992,22.3967,65000.0
2013-11-22 12:10:00,22.99,23.04,22.99,23.04,86900.0,22.3967,22.4454,22.3967,22.4454,86900.0
2013-11-22 12:20:00,23.04,23.13,23.04,23.13,43800.0,22.4454,22.5331,22.4454,22.5331,43800.0
2013-11-22 12:30:00,23.12,23.16,23.12,23.15,50200.0,22.5233,22.5623,22.5233,22.5525,50200.0
2013-11-22 12:40:00,23.16,23.2,23.16,23.2,72800.0,22.5623,22.6012,22.5623,22.6012,72800.0
2013-11-22 12:50:00,23.2,23.32,23.2,23.32,180600.0,22.6012,22.7181,22.6012,22.7181,180600.0
2013-11-22 13:00:00,23.32,23.4,23.31,23.39,149800.0,22.7181,22.7961,22.7084,22.7863,149800.0
2013-11-22 13:10:00,23.39,23.5,23.39,23.5,177500.0,22.7863,22.8935,22.7863,22.8935,177500.0
2013-11-22 13:20:00,23.49,23.56,23.44,23.49,249000.0,22.8838,22.952,22.8351,22.8838,249000.0
2013-11-22 13:30:00,23.49,23.49,23.32,23.33,75300.0,22.8838,22.8838,22.7181,22.7279,75300.0
2013-11-22 13:40:00,23.33,23.33,23.21,23.24,74400.0,22.7279,22.7279,22.611,22.6402,74400.0
2013-11-22 13:50:00,23.25,23.25,23.19,23.21,38100.0,22.65,22.65,22.5915,22.611,38100.0
2013-11-22 14:00:00,23.21,23.24,23.14,23.21,54500.0,22.611,22.6402,22.5428,22.611,54500.0
2013-11-22 14:10:00,23.21,23.28,23.2,23.28,152500.0,22.611,22.6792,22.6012,22.6792,152500.0
2013-11-22 14:20:00,23.27,23.35,23.27,23.31,90400.0,22.6694,22.7474,22.6694,22.7084,90400.0
2013-11-22 14:30:00,23.31,23.33,23.27,23.28,45000.0,22.7084,22.7279,22.6694,22.6792,45000.0
2013-11-22 14:40:00,23.29,23.31,23.24,23.3,71000.0,22.6889,22.7084,22.6402,22.6987,71000.0
2013-11-22 14:50:00,23.3,23.31,23.26,23.27,55000.0,22.6987,22.7084,22.6597,22.6694,55000.0
2013-11-22 15:00:00,23.27,23.29,23.25,23.27,138600.0,22.6694,22.6889,22.65,22.6694,138600.0
2013-11-22 15:10:00,23.28,23.28,23.17,23.19,138400.0,22.6792,22.6792,22.572,22.5915,138400.0
2013-11-22 15:20:00,23.19,23.2,23.15,23.16,102200.0,22.5915,22.6012,22.5525,22.5623,102200.0
2013-11-22 15:30:00,23.15,23.17,23.1,23.1,120600.0,22.5525,22.572,22.5038,22.5038,120600.0
2013-11-22 15:40:00,23.11,23.15,23.07,23.1,153300.0,22.5136,22.5525,22.4746,22.5038,153300.0
2013-11-22 15:50:00,23.11,23.17,23.09,23.14,345400.0,22.5136,22.572,22.4941,22.5428,345400.0
2013-11-25 09:30:00,23.16,23.32,23.01,23.06,63400.0,22.5623,22.7181,22.4161,22.4649,63400.0
2013-11-25 09:40:00,23.06,23.08,23.02,23.03,83800.0,22.4649,22.4843,22.4259,22.4356,83800.0
2013-11-25 09:50:00,23.02,23.03,22.77,22.77,88900.0,22.4259,22.4356,22.1823,22.1823,88900.0
2013-11-25 10:00:00,22.77,22.77,22.6,22.61,140900.0,22.1823,22.1823,22.0167,22.0265,140900.0
2013-11-25 10:10:00,22.61,22.8,22.61,22.75,237100.0,22.0265,22.2116,22.0265,22.1629,237100.0
2013-11-25 10:20:00,22.75,22.86,22.73,22.81,147700.0,22.1629,22.27,22.1434,22.2213,147700.0
2013-11-25 10:30:00,22.8,22.94,22.8,22.89,107600.0,22.2116,22.348,22.2116,22.2992,107600.0
2013-11-25 10:40:00,22.89,22.94,22.89,22.93,66900.0,22.2992,22.348,22.2992,22.3382,66900.0
2013-11-25 10:50:00,22.94,22.94,22.77,22.81,136400.0,22.348,22.348,22.1823,22.2213,136400.0
2013-11-25 11:00:00,22.8,22.82,22.73,22.8,142700.0,22.2116,22.2311,22.1434,22.2116,142700.0
2013-11-25 11:10:00,22.8,22.89,22.79,22.84,56700.0,22.2116,22.2992,22.2018,22.2505,56700.0
2013-11-25 11:20:00,22.84,22.87,22.82,22.84,58600.0,22.2505,22.2798,22.2311,22.2505,58600.0
2013-11-25 11:30:00,22.84,22.89,22.83,22.84,85400.0,22.2505,22.2992,22.2408,22.2505,85400.0
2013-11-25 11:40:00,22.84,22.84,22.77,22.82,65700.0,22.2505,22.2505,22.1823,22.2311,65700.0
2013-11-25 11:50:00,22.82,22.83,22.71,22.72,65200.0,22.2311,22.2408,22.1239,22.1336,65200.0
2013-11-25 12:00:00,22.73,22.75,22.71,22.71,34600.0,22.1434,22.1629,22.1239,22.1239,34600.0
2013-11-25 12:10:00,22.71,22.72,22.67,22.68,29100.0,22.1239,22.1336,22.0849,22.0947,29100.0
2013-11-25 12:20:00,22.68,22.71,22.66,22.67,39500.0,22.0947,22.1239,22.0752,22.0849,39500.0
2013-11-25 12:30:00,22.67,22.68,22.66,22.66,17300.0,22.0849,22.0947,22.0752,22.0752,17300.0
2013-11-25 12:40:00,22.67,22.78,22.65,22.78,62500.0,22.0849,22.1921,22.0654,22.1921,62500.0
2013-11-25 12:50:00,22.78,22.88,22.78,22.83,62400.0,22.1921,22.2895,22.1921,22.2408,62400.0
2013-11-25 13:00:00,22.83,22.88,22.79,22.88,55200.0,22.2408,22.2895,22.2018,22.2895,55200.0
2013-11-25 13:10:00,22.87,22.89,22.85,22.86,89900.0,22.2798,22.2992,22.2603,22.27,89900.0
2013-11-25 13:20:00,22.85,22.89,22.85,22.87,98900.0,22.2603,22.2992,22.2603,22.2798,98900.0
2013-11-25 13:30:00,22.87,22.89,22.85,22.86,75200.0,22.2798,22.2992,22.2603,22.27,75200.0
2013-11-25 13:40:00,22.87,22.96,22.86,22.88,248500.0,22.2798,22.3674,22.27,22.2895,248500.0
2013-11-25 13:50:00,22.88,22.89,22.82,22.82,34700.0,22.2895,22.2992,22.2311,22.2311,34700.0
2013-11-25 14:00:00,22.82,22.83,22.8,22.8,30400.0,22.2311,22.2408,22.2116,22.2116,30400.0
2013-11-25 14:10:00,22.8,22.81,22.74,22.74,43900.0,22.2116,22.2213,22.1531,22.1531,43900.0
2013-11-25 14:20:00,22.74,22.84,22.72,22.83,95000.0,22.1531,22.2505,22.1336,22.2408,95000.0
2013-11-25 14:30:00,22.84,22.84,22.78,22.81,46000.0,22.2505,22.2505,22.1921,22.2213,46000.0
2013-11-25 14:40:00,22.8,22.81,22.77,22.78,40500.0,22.2116,22.2213,22.1823,22.1921,40500.0
2013-11-25 14:50:00,22.77,22.86,22.77,22.86,101600.0,22.1823,22.27,22.1823,22.27,101600.0
2013-11-25 15:00:00,22.86,22.86,22.74,22.74,78300.0,22.27,22.27,22.1531,22.1531,78300.0
2013-11-25 15:10:00,22.74,22.81,22.72,22.8,165200.0,22.1531,22.2213,22.1336,22.2116,165200.0
2013-11-25 15:20:00,22.79,22.79,22.74,22.76,176600.0,22.2018,22.2018,22.1531,22.1726,176600.0
2013-11-25 15:30:00,22.76,22.79,22.76,22.78,110000.0,22.1726,22.2018,22.1726,22.1921,110000.0
2013-11-25 15:40:00,22.78,22.81,22.76,22.76,196900.0,22.1921,22.2213,22.1726,22.1726,196900.0
2013-11-25 15:50:00,22.76,22.79,22.73,22.78,280000.0,22.1726,22.2018,22.1434,22.1921,280000.0
2013-11-26 09:30:00,22.69,22.77,22.44,22.72,200400.0,22.1044,22.1823,21.8609,22.1336,200400.0
2013-11-26 09:40:00,22.71,22.77,22.65,22.73,107700.0,22.1239,22.1823,22.0654,22.1434,107700.0
2013-11-26 09:50:00,22.72,22.85,22.7,22.8,83000.0,22.1336,22.2603,22.1142,22.2116,83000.0
2013-11-26 10:00:00,22.8,22.82,22.75,22.77,97100.0,22.2116,22.2311,22.1629,22.1823,97100.0
2013-11-26 10:10:00,22.77,22.79,22.7,22.77,120400.0,22.1823,22.2018,22.1142,22.1823,120400.0
2013-11-26 10:20:00,22.77,22.8,22.73,22.76,65900.0,22.1823,22.2116,22.1434,22.1726,65900.0
2013-11-26 10:30:00,22.76,22.84,22.73,22.83,82600.0,22.1726,22.2505,22.1434,22.2408,82600.0
2013-11-26 10:40:00,22.84,22.97,22.83,22.88,92600.0,22.2505,22.3772,22.2408,22.2895,92600.0
2013-11-26 10:50:00,22.89,23.0,22.87,22.94,92600.0,22.2992,22.4064,22.2798,22.348,92600.0
2013-11-26 11:00:00,22.94,22.97,22.91,22.96,53900.0,22.348,22.3772,22.3187,22.3674,53900.0
2013-11-26 11:10:00,22.95,23.01,22.89,22.93,71200.0,22.3577,22.4161,22.2992,22.3382,71200.0
2013-11-26 11:20:00,22.93,23.01,22.93,22.96,46900.0,22.3382,22.4161,22.3382,22.3674,46900.0
2013-11-26 11:30:00,22.95,22.95,22.88,22.88,36000.0,22.3577,22.3577,22.2895,22.2895,36000.0
2013-11-26 11:40:00,22.89,22.95,22.86,22.88,53700.0,22.2992,22.3577,22.27,22.2895,53700.0
2013-11-26 11:50:00,22.89,22.96,22.89,22.89,117100.0,22.2992,22.3674,22.2992,22.2992,117100.0
2013-11-26 12:00:00,22.89,23.03,22.88,23.02,60800.0,22.2992,22.4356,22.2895,22.4259,60800.0
2013-11-26 12:10:00,23.02,23.1,23.0,23.05,80200.0,22.4259,22.5038,22.4064,22.4551,80200.0
2013-11-26 12:20:00,23.05,23.18,23.02,23.16,187700.0,22.4551,22.5818,22.4259,22.5623,187700.0
2013-11-26 12:30:00,23.17,23.18,22.89,22.89,236200.0,22.572,22.5818,22.2992,22.2992,236200.0
2013-11-26 12:40:00,22.89,22.96,22.87,22.94,43500.0,22.2992,22.3674,22.2798,22.348,43500.0
2013-11-26 12:50:00,22.94,23.0,22.88,22.95,190000.0,22.348,22.4064,22.2895,22.3577,190000.0
2013-11-26 13:00:00,22.95,22.95,22.79,22.79,67800.0,22.3577,22.3577,22.2018,22.2018,67800.0
2013-11-26 13:10:00,22.79,22.86,22.79,22.84,42500.0,22.2018,22.27,22.2018,22.2505,42500.0
2013-11-26 13:20:00,22.85,22.89,22.81,22.85,53500.0,22.2603,22.2992,22.2213,22.2603,53500.0
2013-11-26 13:30:00,22.84,22.9,22.82,22.89,62900.0,22.2505,22.309,22.2311,22.2992,62900.0
2013-11-26 13:40:00,22.89,22.89,22.72,22.73,107500.0,22.2992,22.2992,22.1336,22.1434,107500.0
2013-11-26 13:50:00,22.73,22.75,22.67,22.69,149800.0,22.1434,22.1629,22.0849,22.1044,149800.0
2013-11-26 14:00:00,22.7,22.73,22.64,22.64,182400.0,22.1142,22.1434,22.0557,22.0557,182400.0
2013-11-26 14:10:00,22.65,22.67,22.6,22.62,125600.0,22.0654,22.0849,22.0167,22.0362,125600.0
2013-11-26 14:20:00,22.62,22.74,22.6,22.74,99900.0,22.0362,22.1531,22.0167,22.1531,99900.0
2013-11-26 14:30:00,22.74,22.75,22.64,22.65,113200.0,22.1531,22.1629,22.0557,22.0654,113200.0
2013-11-26 14:40:00,22.66,22.68,22.63,22.64,50400.0,22.0752,22.0947,22.046,22.0557,50400.0
2013-11-26 14:50:00,22.64,22.67,22.64,22.66,70900.0,22.0557,22.0849,22.0557,22.0752,70900.0
2013-11-26 15:00:00,22.66,22.67,22.57,22.57,189900.0,22.0752,22.0849,21.9875,21.9875,189900.0
2013-11-26 15:10:00,22.58,22.61,22.56,22.59,86800.0,21.9972,22.0265,21.9778,22.007,86800.0
2013-11-26 15:20:00,22.59,22.59,22.54,22.54,152000.0,22.007,22.007,21.9583,21.9583,152000.0
2013-11-26 15:30:00,22.54,22.57,22.54,22.57,107000.0,21.9583,21.9875,21.9583,21.9875,107000.0
2013-11-26 15:40:00,22.57,22.57,22.48,22.48,193500.0,21.9875,21.9875,21.8998,21.8998,193500.0
2013-11-26 15:50:00,22.48,22.55,22.48,22.51,482400.0,21.8998,21.968,21.8998,21.9291,482400.0
2013-11-27 09:30:00,22.52,22.64,22.38,22.39,171700.0,21.9388,22.0557,21.8024,21.8122,171700.0
2013-11-27 09:40:00,22.4,22.45,22.38,22.44,104400.0,21.8219,21.8706,21.8024,21.8609,104400.0
2013-11-27 09:50:00,22.44,22.46,22.4,22.41,62300.0,21.8609,21.8803,21.8219,21.8316,62300.0
2013-11-27 10:00:00,22.41,22.45,22.36,22.39,68300.0,21.8316,21.8706,21.7829,21.8122,68300.0
2013-11-27 10:10:00,22.37,22.42,22.3,22.33,201600.0,21.7927,21.8414,21.7245,21.7537,201600.0
2013-11-27 10:20:00,22.33,22.35,22.27,22.27,125000.0,21.7537,21.7732,21.6952,21.6952,125000.0
2013-11-27 10:30:00,22.28,22.29,22.21,22.25,170300.0,21.705,21.7147,21.6368,21.6758,170300.0
2013-11-27 10:40:00,22.25,22.32,22.24,22.31,183300.0,21.6758,21.744,21.666,21.7342,183300.0
2013-11-27 10:50:00,22.32,22.32,22.2,22.26,148700.0,21.744,21.744,21.6271,21.6855,148700.0
2013-11-27 11:00:00,22.26,22.26,22.23,22.24,44100.0,21.6855,21.6855,21.6563,21.666,44100.0
2013-11-27 11:10:00,22.23,22.29,22.21,22.28,344400.0,21.6563,21.7147,21.6368,21.705,344400.0
2013-11-27 11:20:00,22.27,22.3,22.26,22.29,64100.0,21.6952,21.7245,21.6855,21.7147,64100.0
2013-11-27 11:30:00,22.3,22.32,22.28,22.3,88300.0,21.7245,21.744,21.705,21.7245,88300.0
2013-11-27 11:40:00,22.29,22.31,22.26,22.3,47700.0,21.7147,21.7342,21.6855,21.7245,47700.0
2013-11-27 11:50:00,22.3,22.33,22.27,22.3,107400.0,21.7245,21.7537,21.6952,21.7245,107400.0
2013-11-27 12:00:00,22.3,22.3,22.26,22.3,44900.0,21.7245,21.7245,21.6855,21.7245,44900.0
2013-11-27 12:10:00,22.29,22.3,22.27,22.3,26300.0,21.7147,21.7245,21.6952,21.7245,26300.0
2013-11-27 12:20:00,22.3,22.3,22.28,22.3,73500.0,21.7245,21.7245,21.705,21.7245,73500.0
2013-11-27 12:30:00,22.3,22.31,22.23,22.24,37400.0,21.7245,21.7342,21.6563,21.666,37400.0
2013-11-27 12:40:00,22.24,22.3,22.23,22.3,19400.0,21.666,21.7245,21.6563,21.7245,19400.0
2013-11-27 12:50:00,22.3,22.3,22.23,22.28,135200.0,21.7245,21.7245,21.6563,21.705,135200.0
2013-11-27 13:00:00,22.28,22.3,22.24,22.25,148300.0,21.705,21.7245,21.666,21.6758,148300.0
2013-11-27 13:10:00,22.25,22.27,22.21,22.21,153900.0,21.6758,21.6952,21.6368,21.6368,153900.0
2013-11-27 13:20:00,22.21,22.24,22.21,22.21,31600.0,21.6368,21.666,21.6368,21.6368,31600.0
2013-11-27 13:30:00,22.22,22.22,22.15,22.18,101100.0,21.6465,21.6465,21.5783,21.6076,101100.0
2013-11-27 13:40:00,22.18,22.22,22.17,22.19,51500.0,21.6076,21.6465,21.5978,21.6173,51500.0
2013-11-27 13:50:00,22.19,22.21,22.19,22.2,51600.0,21.6173,21.6368,21.6173,21.6271,51600.0
2013-11-27 14:00:00,22.2,22.21,22.19,22.21,51500.0,21.6271,21.6368,21.6173,21.6368,51500.0
2013-11-27 14:10:00,22.21,22.21,22.16,22.18,58600.0,21.6368,21.6368,21.5881,21.6076,58600.0
2013-11-27 14:20:00,22.18,22.2,22.13,22.2,69100.0,21.6076,21.6271,21.5589,21.6271,69100.0
2013-11-27 14:30:00,22.2,22.21,22.16,22.16,91400.0,21.6271,21.6368,21.5881,21.5881,91400.0
2013-11-27 14:40:00,22.17,22.2,22.16,22.2,91800.0,21.5978,21.6271,21.5881,21.6271,91800.0
2013-11-27 14:50:00,22.19,22.21,22.13,22.13,150000.0,21.6173,21.6368,21.5589,21.5589,150000.0
2013-11-27 15:00:00,22.13,22.14,22.1,22.12,79000.0,21.5589,21.5686,21.5296,21.5491,79000.0
2013-11-27 15:10:00,22.11,22.12,22.08,22.11,144600.0,21.5394,21.5491,21.5102,21.5394,144600.0
2013-11-27 15:20:00,22.1,22.11,22.08,22.11,114800.0,21.5296,21.5394,21.5102,21.5394,114800.0
2013-11-27 15:30:00,22.11,22.11,22.08,22.1,269600.0,21.5394,21.5394,21.5102,21.5296,269600.0
2013-11-27 15:40:00,22.09,22.1,22.04,22.08,283300.0,21.5199,21.5296,21.4712,21.5102,283300.0
2013-11-27 15:50:00,22.08,22.12,22.07,22.1,416800.0,21.5102,21.5491,21.5004,21.5296,416800.0
2013-11-29 09:30:00,22.09,22.14,21.99,22.12,145700.0,21.5199,21.5686,21.4225,21.5491,145700.0
2013-11-29 09:40:00,22.13,22.19,22.12,22.14,95800.0,21.5589,21.6173,21.5491,21.5686,95800.0
2013-11-29 09:50:00,22.15,22.24,22.14,22.2,81400.0,21.5783,21.666,21.5686,21.6271,81400.0
2013-11-29 10:00:00,22.2,22.25,22.16,22.18,119600.0,21.6271,21.6758,21.5881,21.6076,119600.0
2013-11-29 10:10:00,22.19,22.27,22.19,22.27,93200.0,21.6173,21.6952,21.6173,21.6952,93200.0
2013-11-29 10:20:00,22.26,22.3,22.2,22.26,127000.0,21.6855,21.7245,21.6271,21.6855,127000.0
2013-11-29 10:30:00,22.27,22.3,22.17,22.18,72200.0,21.6952,21.7245,21.5978,21.6076,72200.0
2013-11-29 10:40:00,22.18,22.25,22.18,22.24,109800.0,21.6076,21.6758,21.6076,21.666,109800.0
2013-11-29 10:50:00,22.24,22.25,22.15,22.15,67100.0,21.666,21.6758,21.5783,21.5783,67100.0
2013-11-29 11:00:00,22.15,22.18,22.08,22.18,132100.0,21.5783,21.6076,21.5102,21.6076,132100.0
2013-11-29 11:10:00,22.19,22.26,22.19,22.21,48700.0,21.6173,21.6855,21.6173,21.6368,48700.0
2013-11-29 11:20:00,22.22,22.23,22.18,22.2,59400.0,21.6465,21.6563,21.6076,21.6271,59400.0
2013-11-29 11:30:00,22.21,22.27,22.2,22.27,47500.0,21.6368,21.6952,21.6271,21.6952,47500.0
2013-11-29 11:40:00,22.27,22.3,22.22,22.27,126400.0,21.6952,21.7245,21.6465,21.6952,126400.0
2013-11-29 11:50:00,22.26,22.27,22.23,22.25,46700.0,21.6855,21.6952,21.6563,21.6758,46700.0
2013-11-29 12:00:00,22.26,22.37,22.26,22.37,110000.0,21.6855,21.7927,21.6855,21.7927,110000.0
2013-11-29 12:10:00,22.36,22.48,22.36,22.44,182100.0,21.7829,21.8998,21.7829,21.8609,182100.0
2013-11-29 12:20:00,22.43,22.44,22.35,22.44,95100.0,21.8511,21.8609,21.7732,21.8609,95100.0
2013-11-29 12:30:00,22.43,22.44,22.31,22.33,68700.0,21.8511,21.8609,21.7342,21.7537,68700.0
2013-11-29 12:40:00,22.34,22.36,22.16,22.19,84300.0,21.7634,21.7829,21.5881,21.6173,84300.0
2013-11-29 12:50:00,22.18,22.21,22.1,22.17,261800.0,21.6076,21.6368,21.5296,21.5978,261800.0
2013-12-02 09:30:00,22.14,22.38,22.14,22.18,90300.0,21.5686,21.8024,21.5686,21.6076,90300.0
2013-12-02 09:40:00,22.18,22.19,22.1,22.18,117000.0,21.6076,21.6173,21.5296,21.6076,117000.0
2013-12-02 09:50:00,22.18,22.26,22.14,22.23,84000.0,21.6076,21.6855,21.5686,21.6563,84000.0
2013-12-02 10:00:00,22.22,22.22,22.15,22.17,94900.0,21.6465,21.6465,21.5783,21.5978,94900.0
2013-12-02 10:10:00,22.17,22.26,22.16,22.26,120100.0,21.5978,21.6855,21.5881,21.6855,120100.0
2013-12-02 10:20:00,22.26,22.33,22.24,22.25,77400.0,21.6855,21.7537,21.666,21.6758,77400.0
2013-12-02 10:30:00,22.25,22.25,22.2,22.22,34800.0,21.6758,21.6758,21.6271,21.6465,34800.0
2013-12-02 10:40:00,22.21,22.25,22.18,22.24,130200.0,21.6368,21.6758,21.6076,21.666,130200.0
2013-12-02 10:50:00,22.24,22.24,22.19,22.21,72400.0,21.666,21.666,21.6173,21.6368,72400.0
2013-12-02 11:00:00,22.2,22.22,22.14,22.15,108500.0,21.6271,21.6465,21.5686,21.5783,108500.0
2013-12-02 11:10:00,22.14,22.15,22.01,22.06,106300.0,21.5686,21.5783,21.442,21.4907,106300.0
2013-12-02 11:20:00,22.06,22.16,22.04,22.09,250500.0,21.4907,21.5881,21.4712,21.5199,250500.0
2013-12-02 11:30:00,22.09,22.21,22.09,22.2,100700.0,21.5199,21.6368,21.5199,21.6271,100700.0
2013-12-02 11:40:00,22.19,22.22,22.16,22.22,37700.0,21.6173,21.6465,21.5881,21.6465,37700.0
2013-12-02 11:50:00,22.23,22.31,22.2,22.21,103800.0,21.6563,21.7342,21.6271,21.6368,103800.0
2013-12-02 12:00:00,22.2,22.25,22.16,22.25,80800.0,21.6271,21.6758,21.5881,21.6758,80800.0
2013-12-02 12:10:00,22.25,22.26,22.23,22.24,29200.0,21.6758,21.6855,21.6563,21.666,29200.0
2013-12-02 12:20:00,22.24,22.24,22.16,22.16,78100.0,21.666,21.666,21.5881,21.5881,78100.0
2013-12-02 12:30:00,22.17,22.17,22.09,22.09,110300.0,21.5978,21.5978,21.5199,21.5199,110300.0
2013-12-02 12:40:00,22.1,22.1,22.02,22.03,161900.0,21.5296,21.5296,21.4517,21.4614,161900.0
2013-12-02 12:50:00,22.03,22.03,21.97,21.99,88800.0,21.4614,21.4614,21.403,21.4225,88800.0
2013-12-02 13:00:00,21.99,22.03,21.91,21.96,165300.0,21.4225,21.4614,21.3445,21.3932,165300.0
2013-12-02 13:10:00,21.95,22.03,21.93,22.01,226400.0,21.3835,21.4614,21.364,21.442,226400.0
2013-12-02 13:20:00,22.01,22.06,21.98,22.06,160000.0,21.442,21.4907,21.4127,21.4907,160000.0
2013-12-02 13:30:00,22.06,22.13,22.05,22.13,177100.0,21.4907,21.5589,21.4809,21.5589,177100.0
2013-12-02 13:40:00,22.14,22.14,22.09,22.1,55100.0,21.5686,21.5686,21.5199,21.5296,55100.0
2013-12-02 13:50:00,22.09,22.09,22.02,22.05,117700.0,21.5199,21.5199,21.4517,21.4809,117700.0
2013-12-02 14:00:00,22.05,22.09,22.04,22.07,81900.0,21.4809,21.5199,21.4712,21.5004,81900.0
2013-12-02 14:10:00,22.07,22.08,21.95,22.0,265500.0,21.5004,21.5102,21.3835,21.4322,265500.0
2013-12-02 14:20:00,21.99,22.01,21.96,22.0,65600.0,21.4225,21.442,21.3932,21.4322,65600.0
2013-12-02 14:30:00,22.0,22.0,21.94,22.0,138600.0,21.4322,21.4322,21.3738,21.4322,138600.0
2013-12-02 14:40:00,22.0,22.0,21.94,21.99,71800.0,21.4322,21.4322,21.3738,21.4225,71800.0
2013-12-02 14:50:00,21.99,21.99,21.94,21.98,66500.0,21.4225,21.4225,21.3738,21.4127,66500.0
2013-12-02 15:00:00,21.98,21.98,21.96,21.96,41500.0,21.4127,21.4127,21.3932,21.3932,41500.0
2013-12-02 15:10:00,21.96,22.0,21.96,21.97,86300.0,21.3932,21.4322,21.3932,21.403,86300.0
2013-12-02 15:20:00,21.97,21.99,21.92,21.94,132000.0,21.403,21.4225,21.3543,21.3738,132000.0
2013-12-02 15:30:00,21.94,21.99,21.88,21.98,149100.0,21.3738,21.4225,21.3153,21.4127,149100.0
2013-12-02 15:40:00,21.99,21.99,21.88,21.88,368100.0,21.4225,21.4225,21.3153,21.3153,368100.0
2013-12-02 15:50:00,21.89,21.92,21.84,21.89,593100.0,21.3251,21.3543,21.2763,21.3251,593100.0
2013-12-03 09:30:00,21.78,21.89,21.73,21.8,179900.0,21.2179,21.3251,21.1692,21.2374,179900.0
2013-12-03 09:40:00,21.8,21.8,21.67,21.73,156300.0,21.2374,21.2374,21.1107,21.1692,156300.0
2013-12-03 09:50:00,21.72,21.89,21.71,21.89,131500.0,21.1594,21.3251,21.1497,21.3251,131500.0
2013-12-03 10:00:00,21.9,22.02,21.9,22.02,176300.0,21.3348,21.4517,21.3348,21.4517,176300.0
2013-12-03 10:10:00,22.01,22.05,21.96,22.04,105300.0,21.442,21.4809,21.3932,21.4712,105300.0
2013-12-03 10:20:00,22.05,22.15,22.05,22.11,163600.0,21.4809,21.5783,21.4809,21.5394,163600.0
2013-12-03 10:30:00,22.12,22.19,22.12,22.14,133400.0,21.5491,21.6173,21.5491,21.5686,133400.0
2013-12-03 10:40:00,22.14,22.14,21.88,21.9,170200.0,21.5686,21.5686,21.3153,21.3348,170200.0
2013-12-03 10:50:00,21.9,21.94,21.82,21.94,149900.0,21.3348,21.3738,21.2569,21.3738,149900.0
2013-12-03 11:00:00,21.94,21.95,21.85,21.92,96800.0,21.3738,21.3835,21.2861,21.3543,96800.0
2013-12-03 11:10:00,21.92,21.92,21.75,21.75,142700.0,21.3543,21.3543,21.1887,21.1887,142700.0
2013-12-03 11:20:00,21.75,21.8,21.73,21.78,88900.0,21.1887,21.2374,21.1692,21.2179,88900.0
2013-12-03 11:30:00,21.78,21.82,21.74,21.75,74900.0,21.2179,21.2569,21.1789,21.1887,74900.0
2013-12-03 11:40:00,21.76,21.76,21.63,21.63,116000.0,21.1984,21.1984,21.0718,21.0718,116000.0
2013-12-03 11:50:00,21.64,21.74,21.62,21.72,69000.0,21.0815,21.1789,21.062,21.1594,69000.0
2013-12-03 12:00:00,21.72,21.76,21.69,21.74,44400.0,21.1594,21.1984,21.1302,21.1789,44400.0
2013-12-03 12:10:00,21.73,21.81,21.71,21.81,76200.0,21.1692,21.2471,21.1497,21.2471,76200.0
2013-12-03 12:20:00,21.81,21.82,21.77,21.82,63900.0,21.2471,21.2569,21.2082,21.2569,63900.0
2013-12-03 12:30:00,21.82,21.88,21.81,21.84,87400.0,21.2569,21.3153,21.2471,21.2763,87400.0
2013-12-03 12:40:00,21.83,21.83,21.77,21.8,47000.0,21.2666,21.2666,21.2082,21.2374,47000.0
2013-12-03 12:50:00,21.81,21.82,21.7,21.7,52700.0,21.2471,21.2569,21.14,21.14,52700.0
2013-12-03 13:00:00,21.71,21.71,21.63,21.68,176800.0,21.1497,21.1497,21.0718,21.1205,176800.0
2013-12-03 13:10:00,21.68,21.68,21.63,21.66,45100.0,21.1205,21.1205,21.0718,21.101,45100.0
2013-12-03 13:20:00,21.66,21.7,21.63,21.67,62700.0,21.101,21.14,21.0718,21.1107,62700.0
2013-12-03 13:30:00,21.68,21.7,21.65,21.65,78300.0,21.1205,21.14,21.0912,21.0912,78300.0
2013-12-03 13:40:00,21.66,21.66,21.56,21.62,110300.0,21.101,21.101,21.0036,21.062,110300.0
2013-12-03 13:50:00,21.62,21.66,21.58,21.58,78500.0,21.062,21.101,21.0231,21.0231,78500.0
2013-12-03 14:00:00,21.59,21.61,21.55,21.57,194200.0,21.0328,21.0523,20.9938,21.0133,194200.0
2013-12-03 14:10:00,21.57,21.62,21.55,21.57,116000.0,21.0133,21.062,20.9938,21.0133,116000.0
2013-12-03 14:20:00,21.58,21.59,21.52,21.52,87300.0,21.0231,21.0328,20.9646,20.9646,87300.0
2013-12-03 14:30:00,21.53,21.55,21.52,21.54,89500.0,20.9743,20.9938,20.9646,20.9841,89500.0
2013-12-03 14:40:00,21.53,21.54,21.5,21.51,111600.0,20.9743,20.9841,20.9451,20.9549,111600.0
2013-12-03 14:50:00,21.51,21.65,21.5,21.64,153900.0,20.9549,21.0912,20.9451,21.0815,153900.0
2013-12-03 15:00:00,21.64,21.65,21.58,21.59,90300.0,21.0815,21.0912,21.0231,21.0328,90300.0
2013-12-03 15:10:00,21.59,21.65,21.57,21.65,152500.0,21.0328,21.0912,21.0133,21.0912,152500.0
2013-12-03 15:20:00,21.65,21.65,21.58,21.58,177400.0,21.0912,21.0912,21.0231,21.0231,177400.0
2013-12-03 15:30:00,21.58,21.6,21.53,21.54,190200.0,21.0231,21.0425,20.9743,20.9841,190200.0
2013-12-03 15:40:00,21.53,21.56,21.47,21.56,405800.0,20.9743,21.0036,20.9159,21.0036,405800.0
2013-12-03 15:50:00,21.56,21.59,21.53,21.54,627700.0,21.0036,21.0328,20.9743,20.9841,627700.0
2013-12-04 09:30:00,21.72,21.86,21.67,21.77,467600.0,21.1594,21.2958,21.1107,21.2082,467600.0
2013-12-04 09:40:00,21.77,21.77,21.53,21.53,356000.0,21.2082,21.2082,20.9743,20.9743,356000.0
2013-12-04 09:50:00,21.53,21.58,21.36,21.57,223100.0,20.9743,21.0231,20.8087,21.0133,223100.0
2013-12-04 10:00:00,21.58,21.74,21.57,21.57,221100.0,21.0231,21.1789,21.0133,21.0133,221100.0
2013-12-04 10:10:00,21.57,21.69,21.57,21.65,150600.0,21.0133,21.1302,21.0133,21.0912,150600.0
2013-12-04 10:20:00,21.65,21.75,21.65,21.7,86400.0,21.0912,21.1887,21.0912,21.14,86400.0
2013-12-04 10:30:00,21.71,21.74,21.69,21.69,68400.0,21.1497,21.1789,21.1302,21.1302,68400.0
2013-12-04 10:40:00,21.68,21.72,21.63,21.69,90200.0,21.1205,21.1594,21.0718,21.1302,90200.0
2013-12-04 10:50:00,21.7,21.88,21.7,21.88,149000.0,21.14,21.3153,21.14,21.3153,149000.0
2013-12-04 11:00:00,21.89,21.95,21.85,21.91,144400.0,21.3251,21.3835,21.2861,21.3445,144400.0
2013-12-04 11:10:00,21.91,21.95,21.9,21.92,80000.0,21.3445,21.3835,21.3348,21.3543,80000.0
2013-12-04 11:20:00,21.92,21.98,21.87,21.89,131600.0,21.3543,21.4127,21.3056,21.3251,131600.0
2013-12-04 11:30:00,21.89,21.89,21.85,21.89,134900.0,21.3251,21.3251,21.2861,21.3251,134900.0
2013-12-04 11:40:00,21.89,21.97,21.88,21.93,118300.0,21.3251,21.403,21.3153,21.364,118300.0
2013-12-04 11:50:00,21.93,22.03,21.91,22.03,81300.0,21.364,21.4614,21.3445,21.4614,81300.0
2013-12-04 12:00:00,22.02,22.03,21.91,21.97,133500.0,21.4517,21.4614,21.3445,21.403,133500.0
2013-12-04 12:10:00,21.96,22.03,21.92,22.03,121800.0,21.3932,21.4614,21.3543,21.4614,121800.0
2013-12-04 12:20:00,22.03,22.09,22.02,22.07,135200.0,21.4614,21.5199,21.4517,21.5004,135200.0
2013-12-04 12:30:00,22.08,22.16,22.07,22.15,131900.0,21.5102,21.5881,21.5004,21.5783,131900.0
2013-12-04 12:40:00,22.14,22.18,22.13,22.16,107300.0,21.5686,21.6076,21.5589,21.5881,107300.0
2013-12-04 12:50:00,22.16,22.16,22.1,22.11,65000.0,21.5881,21.5881,21.5296,21.5394,65000.0
2013-12-04 13:00:00,22.11,22.2,22.07,22.2,125100.0,21.5394,21.6271,21.5004,21.6271,125100.0
2013-12-04 13:10:00,22.2,22.28,22.19,22.24,195500.0,21.6271,21.705,21.6173,21.666,195500.0
2013-12-04 13:20:00,22.24,22.29,22.13,22.13,196300.0,21.666,21.7147,21.5589,21.5589,196300.0
2013-12-04 13:30:00,22.13,22.13,22.01,22.05,165100.0,21.5589,21.5589,21.442,21.4809,165100.0
2013-12-04 13:40:00,22.05,22.06,22.01,22.04,48200.0,21.4809,21.4907,21.442,21.4712,48200.0
2013-12-04 13:50:00,22.04,22.09,22.02,22.07,84000.0,21.4712,21.5199,21.4517,21.5004,84000.0
2013-12-04 14:00:00,22.06,22.14,22.06,22.13,98500.0,21.4907,21.5686,21.4907,21.5589,98500.0
2013-12-04 14:10:00,22.13,22.2,22.12,22.16,93100.0,21.5589,21.6271,21.5491,21.5881,93100.0
2013-12-04 14:20:00,22.17,22.17,22.08,22.13,60100.0,21.5978,21.5978,21.5102,21.5589,60100.0
2013-12-04 14:30:00,22.14,22.26,22.14,22.23,130600.0,21.5686,21.6855,21.5686,21.6563,130600.0
2013-12-04 14:40:00,22.22,22.28,22.22,22.23,91100.0,21.6465,21.705,21.6465,21.6563,91100.0
2013-12-04 14:50:00,22.22,22.28,22.22,22.28,63100.0,21.6465,21.705,21.6465,21.705,63100.0
2013-12-04 15:00:00,22.28,22.28,22.14,22.16,221700.0,21.705,21.705,21.5686,21.5881,221700.0
2013-12-04 15:10:00,22.17,22.27,22.16,22.22,102600.0,21.5978,21.6952,21.5881,21.6465,102600.0
2013-12-04 15:20:00,22.22,22.26,22.2,22.26,117800.0,21.6465,21.6855,21.6271,21.6855,117800.0
2013-12-04 15:30:00,22.26,22.37,22.25,22.34,329200.0,21.6855,21.7927,21.6758,21.7634,329200.0
2013-12-04 15:40:00,22.33,22.4,22.31,22.33,361700.0,21.7537,21.8219,21.7342,21.7537,361700.0
2013-12-04 15:50:00,22.33,22.39,22.33,22.33,566300.0,21.7537,21.8122,21.7537,21.7537,566300.0
2013-12-05 09:30:00,21.54,21.55,21.0,21.21,754900.0,20.9841,20.9938,20.458,20.6626,754900.0
2013-12-05 09:40:00,21.21,21.31,21.09,21.2,487700.0,20.6626,20.76,20.5457,20.6529,487700.0
2013-12-05 09:50:00,21.2,21.21,20.93,20.97,537400.0,20.6529,20.6626,20.3898,20.4288,537400.0
2013-12-05 10:00:00,20.98,21.23,20.9,20.91,571800.0,20.4385,20.6821,20.3606,20.3703,571800.0
2013-12-05 10:10:00,20.91,20.97,20.74,20.79,399700.0,20.3703,20.4288,20.2047,20.2534,399700.0
2013-12-05 10:20:00,20.79,20.87,20.71,20.77,309000.0,20.2534,20.3314,20.1755,20.234,309000.0
2013-12-05 10:30:00,20.77,20.87,20.62,20.87,437000.0,20.234,20.3314,20.0878,20.3314,437000.0
2013-12-05 10:40:00,20.87,20.88,20.64,20.68,367900.0,20.3314,20.3411,20.1073,20.1463,367900.0
2013-12-05 10:50:00,20.69,20.75,20.52,20.53,306300.0,20.156,20.2145,19.9904,20.0002,306300.0
2013-12-05 11:00:00,20.54,20.65,20.46,20.58,396900.0,20.0099,20.1171,19.932,20.0489,396900.0
2013-12-05 11:10:00,20.59,20.8,20.59,20.79,380900.0,20.0586,20.2632,20.0586,20.2534,380900.0
2013-12-05 11:20:00,20.79,20.79,20.68,20.7,308900.0,20.2534,20.2534,20.1463,20.1658,308900.0
2013-12-05 11:30:00,20.7,20.8,20.65,20.71,267000.0,20.1658,20.2632,20.1171,20.1755,267000.0
2013-12-05 11:40:00,20.71,20.73,20.64,20.65,210200.0,20.1755,20.195,20.1073,20.1171,210200.0
2013-12-05 11:50:00,20.65,20.7,20.55,20.68,346400.0,20.1171,20.1658,20.0196,20.1463,346400.0
2013-12-05 12:00:00,20.68,20.84,20.68,20.75,175200.0,20.1463,20.3022,20.1463,20.2145,175200.0
2013-12-05 12:10:00,20.75,20.82,20.75,20.82,166700.0,20.2145,20.2827,20.2145,20.2827,166700.0
2013-12-05 12:20:00,20.82,20.89,20.8,20.85,358900.0,20.2827,20.3509,20.2632,20.3119,358900.0
2013-12-05 12:30:00,20.86,20.87,20.8,20.8,159900.0,20.3216,20.3314,20.2632,20.2632,159900.0
2013-12-05 12:40:00,20.8,20.85,20.79,20.8,130500.0,20.2632,20.3119,20.2534,20.2632,130500.0
2013-12-05 12:50:00,20.8,20.88,20.8,20.84,202000.0,20.2632,20.3411,20.2632,20.3022,202000.0
2013-12-05 13:00:00,20.83,20.93,20.82,20.9,156700.0,20.2924,20.3898,20.2827,20.3606,156700.0
2013-12-05 13:10:00,20.89,21.05,20.88,21.05,263700.0,20.3509,20.5067,20.3411,20.5067,263700.0
2013-12-05 13:20:00,21.05,21.25,21.0,21.05,324600.0,20.5067,20.7016,20.458,20.5067,324600.0
2013-12-05 13:30:00,21.05,21.07,20.99,21.06,101500.0,20.5067,20.5262,20.4483,20.5165,101500.0
2013-12-05 13:40:00,21.06,21.19,21.06,21.18,139100.0,20.5165,20.6431,20.5165,20.6334,139100.0
2013-12-05 13:50:00,21.17,21.25,21.14,21.22,207800.0,20.6236,20.7016,20.5944,20.6723,207800.0
2013-12-05 14:00:00,21.21,21.26,21.2,21.22,162000.0,20.6626,20.7113,20.6529,20.6723,162000.0
2013-12-05 14:10:00,21.21,21.22,21.12,21.21,169300.0,20.6626,20.6723,20.5749,20.6626,169300.0
2013-12-05 14:20:00,21.22,21.3,21.15,21.28,160900.0,20.6723,20.7503,20.6042,20.7308,160900.0
2013-12-05 14:30:00,21.28,21.35,21.23,21.31,303000.0,20.7308,20.799,20.6821,20.76,303000.0
2013-12-05 14:40:00,21.31,21.32,21.14,21.14,188200.0,20.76,20.7698,20.5944,20.5944,188200.0
2013-12-05 14:50:00,21.13,21.18,21.07,21.16,201200.0,20.5847,20.6334,20.5262,20.6139,201200.0
2013-12-05 15:00:00,21.16,21.22,21.14,21.16,156400.0,20.6139,20.6723,20.5944,20.6139,156400.0
2013-12-05 15:10:00,21.16,21.17,21.14,21.16,147300.0,20.6139,20.6236,20.5944,20.6139,147300.0
2013-12-05 15:20:00,21.15,21.15,21.09,21.09,354000.0,20.6042,20.6042,20.5457,20.5457,354000.0
2013-12-05 15:30:00,21.09,21.12,21.08,21.08,340700.0,20.5457,20.5749,20.536,20.536,340700.0
2013-12-05 15:40:00,21.08,21.09,20.99,21.0,626400.0,20.536,20.5457,20.4483,20.458,626400.0
2013-12-05 15:50:00,21.0,21.03,21.0,21.01,806500.0,20.458,20.4873,20.458,20.4678,806500.0
2013-12-06 09:30:00,21.43,22.1,21.05,21.94,700200.0,20.8769,21.5296,20.5067,21.3738,700200.0
2013-12-06 09:40:00,21.95,22.16,21.92,22.11,432000.0,21.3835,21.5881,21.3543,21.5394,432000.0
2013-12-06 09:50:00,22.1,22.57,22.1,22.35,404100.0,21.5296,21.9875,21.5296,21.7732,404100.0
2013-12-06 10:00:00,22.34,22.42,22.14,22.36,337100.0,21.7634,21.8414,21.5686,21.7829,337100.0
2013-12-06 10:10:00,22.37,22.37,22.16,22.16,289300.0,21.7927,21.7927,21.5881,21.5881,289300.0
2013-12-06 10:20:00,22.16,22.16,21.91,21.91,299300.0,21.5881,21.5881,21.3445,21.3445,299300.0
2013-12-06 10:30:00,21.91,22.05,21.88,22.0,163200.0,21.3445,21.4809,21.3153,21.4322,163200.0
2013-12-06 10:40:00,22.0,22.05,21.94,21.96,167800.0,21.4322,21.4809,21.3738,21.3932,167800.0
2013-12-06 10:50:00,21.96,22.0,21.94,21.95,152700.0,21.3932,21.4322,21.3738,21.3835,152700.0
2013-12-06 11:00:00,21.96,22.03,21.89,21.94,204900.0,21.3932,21.4614,21.3251,21.3738,204900.0
2013-12-06 11:10:00,21.94,22.0,21.89,21.99,126600.0,21.3738,21.4322,21.3251,21.4225,126600.0
2013-12-06 11:20:00,21.98,22.05,21.96,21.98,85800.0,21.4127,21.4809,21.3932,21.4127,85800.0
2013-12-06 11:30:00,21.99,22.1,21.98,22.0,187100.0,21.4225,21.5296,21.4127,21.4322,187100.0
2013-12-06 11:40:00,21.99,22.05,21.98,22.03,137800.0,21.4225,21.4809,21.4127,21.4614,137800.0
2013-12-06 11:50:00,22.03,22.13,22.03,22.13,226700.0,21.4614,21.5589,21.4614,21.5589,226700.0
2013-12-06 12:00:00,22.14,22.21,22.08,22.12,202200.0,21.5686,21.6368,21.5102,21.5491,202200.0
2013-12-06 12:10:00,22.12,22.25,22.1,22.18,130900.0,21.5491,21.6758,21.5296,21.6076,130900.0
2013-12-06 12:20:00,22.18,22.21,22.11,22.14,217300.0,21.6076,21.6368,21.5394,21.5686,217300.0
2013-12-06 12:30:00,22.14,22.2,22.13,22.16,162000.0,21.5686,21.6271,21.5589,21.5881,162000.0
2013-12-06 12:40:00,22.16,22.18,22.12,22.15,160100.0,21.5881,21.6076,21.5491,21.5783,160100.0
2013-12-06 12:50:00,22.15,22.22,22.13,22.22,97100.0,21.5783,21.6465,21.5589,21.6465,97100.0
2013-12-06 13:00:00,22.21,22.24,22.19,22.23,195600.0,21.6368,21.666,21.6173,21.6563,195600.0
2013-12-06 13:10:00,22.23,22.32,22.22,22.3,140500.0,21.6563,21.744,21.6465,21.7245,140500.0
2013-12-06 13:20:00,22.3,22.3,22.19,22.25,110600.0,21.7245,21.7245,21.6173,21.6758,110600.0
2013-12-06 13:30:00,22.26,22.28,22.19,22.21,102000.0,21.6855,21.705,21.6173,21.6368,102000.0
2013-12-06 13:40:00,22.21,22.23,22.17,22.21,79500.0,21.6368,21.6563,21.5978,21.6368,79500.0
2013-12-06 13:50:00,22.21,22.23,22.2,22.21,91900.0,21.6368,21.6563,21.6271,21.6368,91900.0
2013-12-06 14:00:00,22.21,22.25,22.21,22.25,97200.0,21.6368,21.6758,21.6368,21.6758,97200.0
2013-12-06 14:10:00,22.24,22.24,22.19,22.2,79700.0,21.666,21.666,21.6173,21.6271,79700.0
2013-12-06 14:20:00,22.21,22.21,22.07,22.09,157000.0,21.6368,21.6368,21.5004,21.5199,157000.0
2013-12-06 14:30:00,22.1,22.12,22.07,22.11,84100.0,21.5296,21.5491,21.5004,21.5394,84100.0
2013-12-06 14:40:00,22.1,22.17,22.1,22.15,107300.0,21.5296,21.5978,21.5296,21.5783,107300.0
2013-12-06 14:50:00,22.15,22.16,22.07,22.09,77800.0,21.5783,21.5881,21.5004,21.5199,77800.0
2013-12-06 15:00:00,22.09,22.21,22.09,22.17,164200.0,21.5199,21.6368,21.5199,21.5978,164200.0
2013-12-06 15:10:00,22.17,22.23,22.17,22.18,204900.0,21.5978,21.6563,21.5978,21.6076,204900.0
2013-12-06 15:20:00,22.18,22.23,22.15,22.19,223600.0,21.6076,21.6563,21.5783,21.6173,223600.0
2013-12-06 15:30:00,22.18,22.25,22.17,22.21,271800.0,21.6076,21.6758,21.5978,21.6368,271800.0
2013-12-06 15:40:00,22.21,22.23,22.18,22.21,294500.0,21.6368,21.6563,21.6076,21.6368,294500.0
2013-12-06 15:50:00,22.22,22.27,22.21,22.24,486800.0,21.6465,21.6952,21.6368,21.666,486800.0
2013-12-09 09:30:00,22.27,22.29,21.89,21.92,217800.0,21.6952,21.7147,21.3251,21.3543,217800.0
2013-12-09 09:40:00,21.92,22.22,21.92,22.21,183600.0,21.3543,21.6465,21.3543,21.6368,183600.0
2013-12-09 09:50:00,22.21,22.24,22.07,22.22,202800.0,21.6368,21.666,21.5004,21.6465,202800.0
2013-12-09 10:00:00,22.21,22.21,22.09,22.11,88300.0,21.6368,21.6368,21.5199,21.5394,88300.0
2013-12-09 10:10:00,22.1,22.17,22.1,22.13,128500.0,21.5296,21.5978,21.5296,21.5589,128500.0
2013-12-09 10:20:00,22.13,22.25,22.13,22.24,148500.0,21.5589,21.6758,21.5589,21.666,148500.0
2013-12-09 10:30:00,22.24,22.45,22.22,22.36,237300.0,21.666,21.8706,21.6465,21.7829,237300.0
2013-12-09 10:40:00,22.35,22.37,22.28,22.28,139500.0,21.7732,21.7927,21.705,21.705,139500.0
2013-12-09 10:50:00,22.28,22.33,22.26,22.26,88700.0,21.705,21.7537,21.6855,21.6855,88700.0
2013-12-09 11:00:00,22.25,22.35,22.21,22.34,110200.0,21.6758,21.7732,21.6368,21.7634,110200.0
2013-12-09 11:10:00,22.34,22.35,22.26,22.33,86500.0,21.7634,21.7732,21.6855,21.7537,86500.0
2013-12-09 11:20:00,22.33,22.34,22.26,22.28,90700.0,21.7537,21.7634,21.6855,21.705,90700.0
2013-12-09 11:30:00,22.28,22.3,22.25,22.3,66200.0,21.705,21.7245,21.6758,21.7245,66200.0
2013-12-09 11:40:00,22.3,22.31,22.19,22.2,97800.0,21.7245,21.7342,21.6173,21.6271,97800.0
2013-12-09 11:50:00,22.2,22.25,22.19,22.22,64800.0,21.6271,21.6758,21.6173,21.6465,64800.0
2013-12-09 12:00:00,22.23,22.28,22.22,22.22,75800.0,21.6563,21.705,21.6465,21.6465,75800.0
2013-12-09 12:10:00,22.23,22.29,22.23,22.29,81000.0,21.6563,21.7147,21.6563,21.7147,81000.0
2013-12-09 12:20:00,22.29,22.31,22.25,22.28,101800.0,21.7147,21.7342,21.6758,21.705,101800.0
2013-12-09 12:30:00,22.28,22.28,22.21,22.27,82600.0,21.705,21.705,21.6368,21.6952,82600.0
2013-12-09 12:40:00,22.27,22.28,22.22,22.23,64100.0,21.6952,21.705,21.6465,21.6563,64100.0
2013-12-09 12:50:00,22.23,22.3,22.22,22.26,112500.0,21.6563,21.7245,21.6465,21.6855,112500.0
2013-12-09 13:00:00,22.26,22.3,22.14,22.14,171300.0,21.6855,21.7245,21.5686,21.5686,171300.0
2013-12-09 13:10:00,22.14,22.17,22.13,22.13,87600.0,21.5686,21.5978,21.5589,21.5589,87600.0
2013-12-09 13:20:00,22.13,22.17,22.11,22.13,73100.0,21.5589,21.5978,21.5394,21.5589,73100.0
2013-12-09 13:30:00,22.13,22.18,22.13,22.18,76300.0,21.5589,21.6076,21.5589,21.6076,76300.0
2013-12-09 13:40:00,22.17,22.18,22.13,22.15,67200.0,21.5978,21.6076,21.5589,21.5783,67200.0
2013-12-09 13:50:00,22.15,22.15,22.07,22.09,78300.0,21.5783,21.5783,21.5004,21.5199,78300.0
2013-12-09 14:00:00,22.09,22.18,22.07,22.17,62900.0,21.5199,21.6076,21.5004,21.5978,62900.0
2013-12-09 14:10:00,22.18,22.21,22.14,22.15,79800.0,21.6076,21.6368,21.5686,21.5783,79800.0
2013-12-09 14:20:00,22.15,22.18,22.1,22.14,84800.0,21.5783,21.6076,21.5296,21.5686,84800.0
2013-12-09 14:30:00,22.14,22.15,22.07,22.1,81400.0,21.5686,21.5783,21.5004,21.5296,81400.0
2013-12-09 14:40:00,22.1,22.16,22.08,22.15,94600.0,21.5296,21.5881,21.5102,21.5783,94600.0
2013-12-09 14:50:00,22.16,22.19,22.14,22.16,103300.0,21.5881,21.6173,21.5686,21.5881,103300.0
2013-12-09 15:00:00,22.15,22.16,22.13,22.13,88900.0,21.5783,21.5881,21.5589,21.5589,88900.0
2013-12-09 15:10:00,22.12,22.17,22.12,22.16,127000.0,21.5491,21.5978,21.5491,21.5881,127000.0
2013-12-09 15:20:00,22.16,22.16,22.11,22.15,109600.0,21.5881,21.5881,21.5394,21.5783,109600.0
2013-12-09 15:30:00,22.15,22.16,22.14,22.15,158100.0,21.5783,21.5881,21.5686,21.5783,158100.0
2013-12-09 15:40:00,22.16,22.2,22.15,22.15,172900.0,21.5881,21.6271,21.5783,21.5783,172900.0
2013-12-09 15:50:00,22.15,22.21,22.15,22.2,352300.0,21.5783,21.6368,21.5783,21.6271,352300.0
2013-12-10 09:30:00,22.1,22.35,22.07,22.16,96600.0,21.5296,21.7732,21.5004,21.5881,96600.0
2013-12-10 09:40:00,22.16,22.17,21.96,21.98,78500.0,21.5881,21.5978,21.3932,21.4127,78500.0
2013-12-10 09:50:00,21.99,22.17,21.89,22.17,265100.0,21.4225,21.5978,21.3251,21.5978,265100.0
2013-12-10 10:00:00,22.17,22.23,22.13,22.2,60400.0,21.5978,21.6563,21.5589,21.6271,60400.0
2013-12-10 10:10:00,22.2,22.22,22.14,22.15,59300.0,21.6271,21.6465,21.5686,21.5783,59300.0
2013-12-10 10:20:00,22.14,22.23,22.14,22.22,63300.0,21.5686,21.6563,21.5686,21.6465,63300.0
2013-12-10 10:30:00,22.23,22.27,22.21,22.25,64200.0,21.6563,21.6952,21.6368,21.6758,64200.0
2013-12-10 10:40:00,22.24,22.24,22.18,22.2,40800.0,21.666,21.666,21.6076,21.6271,40800.0
2013-12-10 10:50:00,22.19,22.22,22.13,22.13,57600.0,21.6173,21.6465,21.5589,21.5589,57600.0
2013-12-10 11:00:00,22.13,22.13,22.02,22.02,66600.0,21.5589,21.5589,21.4517,21.4517,66600.0
2013-12-10 11:10:00,22.03,22.09,21.97,22.09,72000.0,21.4614,21.5199,21.403,21.5199,72000.0
2013-12-10 11:20:00,22.09,22.09,22.01,22.06,44400.0,21.5199,21.5199,21.442,21.4907,44400.0
2013-12-10 11:30:00,22.06,22.08,22.02,22.08,46500.0,21.4907,21.5102,21.4517,21.5102,46500.0
2013-12-10 11:40:00,22.07,22.08,22.01,22.05,64600.0,21.5004,21.5102,21.442,21.4809,64600.0
2013-12-10 11:50:00,22.05,22.08,22.04,22.08,60300.0,21.4809,21.5102,21.4712,21.5102,60300.0
2013-12-10 12:00:00,22.07,22.08,22.03,22.05,45700.0,21.5004,21.5102,21.4614,21.4809,45700.0
2013-12-10 12:10:00,22.06,22.09,22.05,22.06,23600.0,21.4907,21.5199,21.4809,21.4907,23600.0
2013-12-10 12:20:00,22.05,22.08,22.05,22.08,16300.0,21.4809,21.5102,21.4809,21.5102,16300.0
2013-12-10 12:30:00,22.07,22.09,22.06,22.06,23300.0,21.5004,21.5199,21.4907,21.4907,23300.0
2013-12-10 12:40:00,22.07,22.09,22.04,22.09,40200.0,21.5004,21.5199,21.4712,21.5199,40200.0
2013-12-10 12:50:00,22.09,22.09,22.06,22.07,31400.0,21.5199,21.5199,21.4907,21.5004,31400.0
2013-12-10 13:00:00,22.08,22.08,22.04,22.06,41400.0,21.5102,21.5102,21.4712,21.4907,41400.0
2013-12-10 13:10:00,22.06,22.06,22.04,22.05,30700.0,21.4907,21.4907,21.4712,21.4809,30700.0
2013-12-10 13:20:00,22.05,22.09,22.03,22.05,67600.0,21.4809,21.5199,21.4614,21.4809,67600.0
2013-12-10 13:30:00,22.05,22.07,22.02,22.07,55500.0,21.4809,21.5004,21.4517,21.5004,55500.0
2013-12-10 13:40:00,22.07,22.07,22.04,22.05,23500.0,21.5004,21.5004,21.4712,21.4809,23500.0
2013-12-10 13:50:00,22.05,22.07,22.03,22.05,75200.0,21.4809,21.5004,21.4614,21.4809,75200.0
2013-12-10 14:00:00,22.04,22.06,22.04,22.06,41100.0,21.4712,21.4907,21.4712,21.4907,41100.0
2013-12-10 14:10:00,22.06,22.09,22.04,22.09,46600.0,21.4907,21.5199,21.4712,21.5199,46600.0
2013-12-10 14:20:00,22.1,22.1,22.06,22.09,28200.0,21.5296,21.5296,21.4907,21.5199,28200.0
2013-12-10 14:30:00,22.08,22.09,22.05,22.08,32200.0,21.5102,21.5199,21.4809,21.5102,32200.0
2013-12-10 14:40:00,22.07,22.08,22.05,22.06,43300.0,21.5004,21.5102,21.4809,21.4907,43300.0
2013-12-10 14:50:00,22.06,22.15,22.04,22.15,113400.0,21.4907,21.5783,21.4712,21.5783,113400.0
2013-12-10 15:00:00,22.15,22.19,22.14,22.18,86300.0,21.5783,21.6173,21.5686,21.6076,86300.0
2013-12-10 15:10:00,22.19,22.19,22.14,22.17,101200.0,21.6173,21.6173,21.5686,21.5978,101200.0
2013-12-10 15:20:00,22.16,22.17,22.14,22.15,124600.0,21.5881,21.5978,21.5686,21.5783,124600.0
2013-12-10 15:30:00,22.14,22.16,22.07,22.07,155400.0,21.5686,21.5881,21.5004,21.5004,155400.0
2013-12-10 15:40:00,22.07,22.08,22.02,22.06,174600.0,21.5004,21.5102,21.4517,21.4907,174600.0
2013-12-10 15:50:00,22.05,22.09,22.04,22.06,304100.0,21.4809,21.5199,21.4712,21.4907,304100.0
2013-12-11 09:30:00,22.02,22.23,21.93,22.0,171300.0,21.4517,21.6563,21.364,21.4322,171300.0
2013-12-11 09:40:00,22.02,22.03,21.89,21.92,118500.0,21.4517,21.4614,21.3251,21.3543,118500.0
2013-12-11 09:50:00,21.93,21.94,21.79,21.81,156400.0,21.364,21.3738,21.2276,21.2471,156400.0
2013-12-11 10:00:00,21.8,21.91,21.7,21.75,227300.0,21.2374,21.3445,21.14,21.1887,227300.0
2013-12-11 10:10:00,21.75,21.77,21.58,21.61,216900.0,21.1887,21.2082,21.0231,21.0523,216900.0
2013-12-11 10:20:00,21.61,21.68,21.47,21.48,235100.0,21.0523,21.1205,20.9159,20.9256,235100.0
2013-12-11 10:30:00,21.48,21.63,21.44,21.57,265300.0,20.9256,21.0718,20.8867,21.0133,265300.0
2013-12-11 10:40:00,21.58,21.64,21.49,21.52,320200.0,21.0231,21.0815,20.9354,20.9646,320200.0
2013-12-11 10:50:00,21.51,21.66,21.5,21.59,321800.0,20.9549,21.101,20.9451,21.0328,321800.0
2013-12-11 11:00:00,21.59,21.59,21.54,21.58,71300.0,21.0328,21.0328,20.9841,21.0231,71300.0
2013-12-11 11:10:00,21.58,21.6,21.54,21.56,38400.0,21.0231,21.0425,20.9841,21.0036,38400.0
2013-12-11 11:20:00,21.56,21.56,21.48,21.51,145900.0,21.0036,21.0036,20.9256,20.9549,145900.0
2013-12-11 11:30:00,21.51,21.54,21.47,21.5,209800.0,20.9549,20.9841,20.9159,20.9451,209800.0
2013-12-11 11:40:00,21.5,21.51,21.48,21.51,272200.0,20.9451,20.9549,20.9256,20.9549,272200.0
2013-12-11 11:50:00,21.51,21.55,21.5,21.54,176900.0,20.9549,20.9938,20.9451,20.9841,176900.0
2013-12-11 12:00:00,21.53,21.6,21.51,21.52,117700.0,20.9743,21.0425,20.9549,20.9646,117700.0
2013-12-11 12:10:00,21.52,21.55,21.49,21.54,182600.0,20.9646,20.9938,20.9354,20.9841,182600.0
2013-12-11 12:20:00,21.53,21.57,21.51,21.52,66700.0,20.9743,21.0133,20.9549,20.9646,66700.0
2013-12-11 12:30:00,21.52,21.55,21.5,21.53,91300.0,20.9646,20.9938,20.9451,20.9743,91300.0
2013-12-11 12:40:00,21.53,21.54,21.5,21.52,77400.0,20.9743,20.9841,20.9451,20.9646,77400.0
2013-12-11 12:50:00,21.52,21.54,21.5,21.5,70900.0,20.9646,20.9841,20.9451,20.9451,70900.0
2013-12-11 13:00:00,21.51,21.56,21.5,21.52,44600.0,20.9549,21.0036,20.9451,20.9646,44600.0
2013-12-11 13:10:00,21.52,21.53,21.5,21.5,61000.0,20.9646,20.9743,20.9451,20.9451,61000.0
2013-12-11 13:20:00,21.51,21.51,21.5,21.5,60300.0,20.9549,20.9549,20.9451,20.9451,60300.0
2013-12-11 13:30:00,21.51,21.51,21.5,21.5,26800.0,20.9549,20.9549,20.9451,20.9451,26800.0
2013-12-11 13:40:00,21.5,21.55,21.5,21.51,94100.0,20.9451,20.9938,20.9451,20.9549,94100.0
2013-12-11 13:50:00,21.52,21.52,21.5,21.51,34400.0,20.9646,20.9646,20.9451,20.9549,34400.0
2013-12-11 14:00:00,21.52,21.52,21.39,21.42,408600.0,20.9646,20.9646,20.838,20.8672,408600.0
2013-12-11 14:10:00,21.42,21.42,21.26,21.29,399500.0,20.8672,20.8672,20.7113,20.7405,399500.0
2013-12-11 14:20:00,21.3,21.4,21.29,21.39,107900.0,20.7503,20.8477,20.7405,20.838,107900.0
2013-12-11 14:30:00,21.39,21.39,21.3,21.38,171400.0,20.838,20.838,20.7503,20.8282,171400.0
2013-12-11 14:40:00,21.39,21.39,21.31,21.31,133300.0,20.838,20.838,20.76,20.76,133300.0
2013-12-11 14:50:00,21.32,21.32,21.19,21.21,194800.0,20.7698,20.7698,20.6431,20.6626,194800.0
2013-12-11 15:00:00,21.2,21.21,21.09,21.15,356500.0,20.6529,20.6626,20.5457,20.6042,356500.0
2013-12-11 15:10:00,21.15,21.17,21.04,21.07,363000.0,20.6042,20.6236,20.497,20.5262,363000.0
2013-12-11 15:20:00,21.08,21.14,21.07,21.11,446100.0,20.536,20.5944,20.5262,20.5652,446100.0
2013-12-11 15:30:00,21.11,21.18,21.1,21.15,500200.0,20.5652,20.6334,20.5554,20.6042,500200.0
2013-12-11 15:40:00,21.16,21.16,21.08,21.08,297700.0,20.6139,20.6139,20.536,20.536,297700.0
2013-12-11 15:50:00,21.08,21.11,21.05,21.09,711800.0,20.536,20.5652,20.5067,20.5457,711800.0
2013-12-12 09:30:00,21.05,21.25,20.96,21.02,173400.0,20.5067,20.7016,20.4191,20.4775,173400.0
2013-12-12 09:40:00,21.02,21.02,20.84,20.92,138800.0,20.4775,20.4775,20.3022,20.3801,138800.0
2013-12-12 09:50:00,20.93,20.97,20.85,20.93,259800.0,20.3898,20.4288,20.3119,20.3898,259800.0
2013-12-12 10:00:00,20.91,20.96,20.78,20.86,379300.0,20.3703,20.4191,20.2437,20.3216,379300.0
2013-12-12 10:10:00,20.87,20.92,20.85,20.86,272900.0,20.3314,20.3801,20.3119,20.3216,272900.0
2013-12-12 10:20:00,20.86,20.91,20.84,20.84,114700.0,20.3216,20.3703,20.3022,20.3022,114700.0
2013-12-12 10:30:00,20.83,20.94,20.79,20.9,109700.0,20.2924,20.3996,20.2534,20.3606,109700.0
2013-12-12 10:40:00,20.91,20.93,20.88,20.93,104400.0,20.3703,20.3898,20.3411,20.3898,104400.0
2013-12-12 10:50:00,20.93,21.01,20.91,20.94,182600.0,20.3898,20.4678,20.3703,20.3996,182600.0
2013-12-12 11:00:00,20.94,21.02,20.92,21.02,185800.0,20.3996,20.4775,20.3801,20.4775,185800.0
2013-12-12 11:10:00,21.02,21.07,20.99,21.01,85300.0,20.4775,20.5262,20.4483,20.4678,85300.0
2013-12-12 11:20:00,21.01,21.02,20.93,20.94,104900.0,20.4678,20.4775,20.3898,20.3996,104900.0
2013-12-12 11:30:00,20.94,21.05,20.94,21.05,78100.0,20.3996,20.5067,20.3996,20.5067,78100.0
2013-12-12 11:40:00,21.05,21.05,21.0,21.03,65300.0,20.5067,20.5067,20.458,20.4873,65300.0
2013-12-12 11:50:00,21.03,21.09,21.02,21.05,108600.0,20.4873,20.5457,20.4775,20.5067,108600.0
2013-12-12 12:00:00,21.05,21.05,21.0,21.0,44700.0,20.5067,20.5067,20.458,20.458,44700.0
2013-12-12 12:10:00,21.0,21.03,21.0,21.02,68200.0,20.458,20.4873,20.458,20.4775,68200.0
2013-12-12 12:20:00,21.02,21.03,20.97,21.0,79100.0,20.4775,20.4873,20.4288,20.458,79100.0
2013-12-12 12:30:00,21.0,21.01,20.98,21.0,72200.0,20.458,20.4678,20.4385,20.458,72200.0
2013-12-12 12:40:00,21.0,21.0,20.96,21.0,62700.0,20.458,20.458,20.4191,20.458,62700.0
2013-12-12 12:50:00,21.01,21.06,20.99,21.04,59100.0,20.4678,20.5165,20.4483,20.497,59100.0
2013-12-12 13:00:00,21.05,21.05,20.99,21.0,54900.0,20.5067,20.5067,20.4483,20.458,54900.0
2013-12-12 13:10:00,21.0,21.01,20.98,20.99,47800.0,20.458,20.4678,20.4385,20.4483,47800.0
2013-12-12 13:20:00,21.0,21.01,20.98,21.0,56300.0,20.458,20.4678,20.4385,20.458,56300.0
2013-12-12 13:30:00,21.0,21.02,20.97,21.01,47100.0,20.458,20.4775,20.4288,20.4678,47100.0
2013-12-12 13:40:00,21.02,21.04,21.0,21.02,104000.0,20.4775,20.497,20.458,20.4775,104000.0
2013-12-12 13:50:00,21.02,21.02,21.0,21.02,54700.0,20.4775,20.4775,20.458,20.4775,54700.0
2013-12-12 14:00:00,21.01,21.05,21.01,21.05,93000.0,20.4678,20.5067,20.4678,20.5067,93000.0
2013-12-12 14:10:00,21.05,21.1,21.04,21.1,102000.0,20.5067,20.5554,20.497,20.5554,102000.0
2013-12-12 14:20:00,21.1,21.1,21.07,21.07,87700.0,20.5554,20.5554,20.5262,20.5262,87700.0
2013-12-12 14:30:00,21.07,21.08,21.03,21.04,86900.0,20.5262,20.536,20.4873,20.497,86900.0
2013-12-12 14:40:00,21.03,21.07,21.03,21.04,120300.0,20.4873,20.5262,20.4873,20.497,120300.0
2013-12-12 14:50:00,21.05,21.09,21.04,21.05,85700.0,20.5067,20.5457,20.497,20.5067,85700.0
2013-12-12 15:00:00,21.05,21.06,21.03,21.05,84300.0,20.5067,20.5165,20.4873,20.5067,84300.0
2013-12-12 15:10:00,21.04,21.06,21.0,21.0,140600.0,20.497,20.5165,20.458,20.458,140600.0
2013-12-12 15:20:00,21.01,21.07,21.0,21.05,118900.0,20.4678,20.5262,20.458,20.5067,118900.0
2013-12-12 15:30:00,21.04,21.07,21.01,21.01,165400.0,20.497,20.5262,20.4678,20.4678,165400.0
2013-12-12 15:40:00,21.02,21.04,20.96,20.98,265100.0,20.4775,20.497,20.4191,20.4385,265100.0
2013-12-12 15:50:00,20.98,21.01,20.94,20.97,443600.0,20.4385,20.4678,20.3996,20.4288,443600.0
2013-12-13 09:30:00,21.57,22.74,21.57,22.64,922700.0,21.0133,22.1531,21.0133,22.0557,922700.0
2013-12-13 09:40:00,22.65,23.23,22.6,22.97,1061700.0,22.0654,22.6305,22.0167,22.3772,1061700.0
2013-12-13 09:50:00,22.98,22.98,22.43,22.54,755400.0,22.3869,22.3869,21.8511,21.9583,755400.0
2013-12-13 10:00:00,22.54,22.62,22.39,22.42,341100.0,21.9583,22.0362,21.8122,21.8414,341100.0
2013-12-13 10:10:00,22.42,22.48,22.27,22.27,348900.0,21.8414,21.8998,21.6952,21.6952,348900.0
2013-12-13 10:20:00,22.28,22.4,22.23,22.31,263400.0,21.705,21.8219,21.6563,21.7342,263400.0
2013-12-13 10:30:00,22.3,22.56,22.3,22.46,294900.0,21.7245,21.9778,21.7245,21.8803,294900.0
2013-12-13 10:40:00,22.46,22.47,22.38,22.42,96100.0,21.8803,21.8901,21.8024,21.8414,96100.0
2013-12-13 10:50:00,22.42,22.46,22.32,22.36,119100.0,21.8414,21.8803,21.744,21.7829,119100.0
2013-12-13 11:00:00,22.37,22.49,22.33,22.46,153500.0,21.7927,21.9096,21.7537,21.8803,153500.0
2013-12-13 11:10:00,22.45,22.45,22.26,22.27,198000.0,21.8706,21.8706,21.6855,21.6952,198000.0
2013-12-13 11:20:00,22.28,22.29,22.21,22.25,224000.0,21.705,21.7147,21.6368,21.6758,224000.0
2013-12-13 11:30:00,22.24,22.29,22.21,22.28,135300.0,21.666,21.7147,21.6368,21.705,135300.0
2013-12-13 11:40:00,22.29,22.33,22.26,22.27,148300.0,21.7147,21.7537,21.6855,21.6952,148300.0
2013-12-13 11:50:00,22.27,22.27,22.21,22.26,103000.0,21.6952,21.6952,21.6368,21.6855,103000.0
2013-12-13 12:00:00,22.26,22.3,22.22,22.29,84700.0,21.6855,21.7245,21.6465,21.7147,84700.0
2013-12-13 12:10:00,22.3,22.42,22.3,22.42,98300.0,21.7245,21.8414,21.7245,21.8414,98300.0
2013-12-13 12:20:00,22.42,22.48,22.41,22.48,208100.0,21.8414,21.8998,21.8316,21.8998,208100.0
2013-12-13 12:30:00,22.48,22.5,22.35,22.35,85900.0,21.8998,21.9193,21.7732,21.7732,85900.0
2013-12-13 12:40:00,22.35,22.36,22.26,22.28,59800.0,21.7732,21.7829,21.6855,21.705,59800.0
2013-12-13 12:50:00,22.29,22.4,22.28,22.38,91700.0,21.7147,21.8219,21.705,21.8024,91700.0
2013-12-13 13:00:00,22.4,22.42,22.33,22.33,104000.0,21.8219,21.8414,21.7537,21.7537,104000.0
2013-12-13 13:10:00,22.33,22.38,22.32,22.36,89200.0,21.7537,21.8024,21.744,21.7829,89200.0
2013-12-13 13:20:00,22.36,22.39,22.27,22.31,91700.0,21.7829,21.8122,21.6952,21.7342,91700.0
2013-12-13 13:30:00,22.3,22.38,22.3,22.34,130000.0,21.7245,21.8024,21.7245,21.7634,130000.0
2013-12-13 13:40:00,22.34,22.37,22.3,22.33,110000.0,21.7634,21.7927,21.7245,21.7537,110000.0
2013-12-13 13:50:00,22.34,22.35,22.29,22.3,62200.0,21.7634,21.7732,21.7147,21.7245,62200.0
2013-12-13 14:00:00,22.31,22.35,22.26,22.26,109900.0,21.7342,21.7732,21.6855,21.6855,109900.0
2013-12-13 14:10:00,22.27,22.28,22.24,22.26,59500.0,21.6952,21.705,21.666,21.6855,59500.0
2013-12-13 14:20:00,22.26,22.28,22.21,22.23,67000.0,21.6855,21.705,21.6368,21.6563,67000.0
2013-12-13 14:30:00,22.23,22.23,22.16,22.16,85400.0,21.6563,21.6563,21.5881,21.5881,85400.0
2013-12-13 14:40:00,22.17,22.18,22.14,22.16,115200.0,21.5978,21.6076,21.5686,21.5881,115200.0
2013-12-13 14:50:00,22.15,22.19,22.12,22.13,165100.0,21.5783,21.6173,21.5491,21.5589,165100.0
2013-12-13 15:00:00,22.13,22.14,22.08,22.1,93000.0,21.5589,21.5686,21.5102,21.5296,93000.0
2013-12-13 15:10:00,22.1,22.26,22.1,22.23,237300.0,21.5296,21.6855,21.5296,21.6563,237300.0
2013-12-13 15:20:00,22.23,22.33,22.23,22.28,198900.0,21.6563,21.7537,21.6563,21.705,198900.0
2013-12-13 15:30:00,22.28,22.28,22.21,22.21,277600.0,21.705,21.705,21.6368,21.6368,277600.0
2013-12-13 15:40:00,22.21,22.31,22.19,22.31,273700.0,21.6368,21.7342,21.6173,21.7342,273700.0
2013-12-13 15:50:00,22.31,22.32,22.21,22.23,507100.0,21.7342,21.744,21.6368,21.6563,507100.0
2013-12-16 09:30:00,22.2,22.28,21.91,21.99,211100.0,21.6271,21.705,21.3445,21.4225,211100.0
2013-12-16 09:40:00,21.99,22.03,21.85,21.92,335800.0,21.4225,21.4614,21.2861,21.3543,335800.0
2013-12-16 09:50:00,21.91,22.06,21.88,22.04,351600.0,21.3445,21.4907,21.3153,21.4712,351600.0
2013-12-16 10:00:00,22.04,22.12,21.95,21.96,153400.0,21.4712,21.5491,21.3835,21.3932,153400.0
2013-12-16 10:10:00,21.96,22.0,21.92,21.96,134700.0,21.3932,21.4322,21.3543,21.3932,134700.0
2013-12-16 10:20:00,21.96,22.2,21.95,22.19,171500.0,21.3932,21.6271,21.3835,21.6173,171500.0
2013-12-16 10:30:00,22.19,22.24,22.06,22.14,136900.0,21.6173,21.666,21.4907,21.5686,136900.0
2013-12-16 10:40:00,22.14,22.3,22.13,22.29,147000.0,21.5686,21.7245,21.5589,21.7147,147000.0
2013-12-16 10:50:00,22.29,22.35,22.23,22.28,140900.0,21.7147,21.7732,21.6563,21.705,140900.0
2013-12-16 11:00:00,22.28,22.29,22.17,22.18,63300.0,21.705,21.7147,21.5978,21.6076,63300.0
2013-12-16 11:10:00,22.17,22.23,22.15,22.22,63400.0,21.5978,21.6563,21.5783,21.6465,63400.0
2013-12-16 11:20:00,22.22,22.27,22.14,22.22,90900.0,21.6465,21.6952,21.5686,21.6465,90900.0
2013-12-16 11:30:00,22.22,22.23,22.15,22.19,89400.0,21.6465,21.6563,21.5783,21.6173,89400.0
2013-12-16 11:40:00,22.19,22.33,22.19,22.32,98100.0,21.6173,21.7537,21.6173,21.744,98100.0
2013-12-16 11:50:00,22.32,22.34,22.25,22.31,116600.0,21.744,21.7634,21.6758,21.7342,116600.0
2013-12-16 12:00:00,22.3,22.31,22.18,22.21,53000.0,21.7245,21.7342,21.6076,21.6368,53000.0
2013-12-16 12:10:00,22.21,22.22,22.15,22.15,61700.0,21.6368,21.6465,21.5783,21.5783,61700.0
2013-12-16 12:20:00,22.16,22.21,22.15,22.17,59400.0,21.5881,21.6368,21.5783,21.5978,59400.0
2013-12-16 12:30:00,22.18,22.24,22.16,22.22,54200.0,21.6076,21.666,21.5881,21.6465,54200.0
2013-12-16 12:40:00,22.22,22.22,22.14,22.14,33700.0,21.6465,21.6465,21.5686,21.5686,33700.0
2013-12-16 12:50:00,22.15,22.25,22.14,22.23,88200.0,21.5783,21.6758,21.5686,21.6563,88200.0
2013-12-16 13:00:00,22.23,22.23,22.14,22.19,127000.0,21.6563,21.6563,21.5686,21.6173,127000.0
2013-12-16 13:10:00,22.19,22.21,22.14,22.21,169900.0,21.6173,21.6368,21.5686,21.6368,169900.0
2013-12-16 13:20:00,22.21,22.22,22.16,22.22,45500.0,21.6368,21.6465,21.5881,21.6465,45500.0
2013-12-16 13:30:00,22.22,22.27,22.18,22.27,77900.0,21.6465,21.6952,21.6076,21.6952,77900.0
2013-12-16 13:40:00,22.26,22.29,22.21,22.29,52600.0,21.6855,21.7147,21.6368,21.7147,52600.0
2013-12-16 13:50:00,22.29,22.3,22.24,22.24,38500.0,21.7147,21.7245,21.666,21.666,38500.0
2013-12-16 14:00:00,22.24,22.25,22.18,22.18,84000.0,21.666,21.6758,21.6076,21.6076,84000.0
2013-12-16 14:10:00,22.18,22.21,22.15,22.21,126300.0,21.6076,21.6368,21.5783,21.6368,126300.0
2013-12-16 14:20:00,22.21,22.26,22.2,22.24,207800.0,21.6368,21.6855,21.6271,21.666,207800.0
2013-12-16 14:30:00,22.24,22.27,22.22,22.23,131400.0,21.666,21.6952,21.6465,21.6563,131400.0
2013-12-16 14:40:00,22.23,22.27,22.22,22.23,69200.0,21.6563,21.6952,21.6465,21.6563,69200.0
2013-12-16 14:50:00,22.22,22.38,22.22,22.32,307000.0,21.6465,21.8024,21.6465,21.744,307000.0
2013-12-16 15:00:00,22.31,22.33,22.23,22.23,155600.0,21.7342,21.7537,21.6563,21.6563,155600.0
2013-12-16 15:10:00,22.23,22.24,22.16,22.18,152500.0,21.6563,21.666,21.5881,21.6076,152500.0
2013-12-16 15:20:00,22.17,22.18,22.14,22.16,142300.0,21.5978,21.6076,21.5686,21.5881,142300.0
2013-12-16 15:30:00,22.15,22.16,22.11,22.16,151600.0,21.5783,21.5881,21.5394,21.5881,151600.0
2013-12-16 15:40:00,22.16,22.16,22.12,22.12,286400.0,21.5881,21.5881,21.5491,21.5491,286400.0
2013-12-16 15:50:00,22.12,22.14,22.06,22.06,682400.0,21.5491,21.5686,21.4907,21.4907,682400.0
2013-12-17 09:30:00,22.01,22.25,22.01,22.13,97800.0,21.442,21.6758,21.442,21.5589,97800.0
2013-12-17 09:40:00,22.12,22.22,22.08,22.18,93400.0,21.5491,21.6465,21.5102,21.6076,93400.0
2013-12-17 09:50:00,22.19,22.38,22.18,22.36,131300.0,21.6173,21.8024,21.6076,21.7829,131300.0
2013-12-17 10:00:00,22.35,22.36,22.27,22.3,92100.0,21.7732,21.7829,21.6952,21.7245,92100.0
2013-12-17 10:10:00,22.3,22.34,22.22,22.33,93900.0,21.7245,21.7634,21.6465,21.7537,93900.0
2013-12-17 10:20:00,22.34,22.35,22.33,22.35,41800.0,21.7634,21.7732,21.7537,21.7732,41800.0
2013-12-17 10:30:00,22.35,22.4,22.3,22.4,75400.0,21.7732,21.8219,21.7245,21.8219,75400.0
2013-12-17 10:40:00,22.4,22.43,22.34,22.36,220400.0,21.8219,21.8511,21.7634,21.7829,220400.0
2013-12-17 10:50:00,22.35,22.43,22.34,22.37,251000.0,21.7732,21.8511,21.7634,21.7927,251000.0
2013-12-17 11:00:00,22.36,22.39,22.31,22.38,63300.0,21.7829,21.8122,21.7342,21.8024,63300.0
2013-12-17 11:10:00,22.39,22.39,22.35,22.37,37200.0,21.8122,21.8122,21.7732,21.7927,37200.0
2013-12-17 11:20:00,22.38,22.4,22.37,22.39,102100.0,21.8024,21.8219,21.7927,21.8122,102100.0
2013-12-17 11:30:00,22.39,22.43,22.37,22.42,131900.0,21.8122,21.8511,21.7927,21.8414,131900.0
2013-12-17 11:40:00,22.42,22.46,22.39,22.46,53000.0,21.8414,21.8803,21.8122,21.8803,53000.0
2013-12-17 11:50:00,22.46,22.47,22.42,22.47,109900.0,21.8803,21.8901,21.8414,21.8901,109900.0
2013-12-17 12:00:00,22.47,22.52,22.46,22.5,116300.0,21.8901,21.9388,21.8803,21.9193,116300.0
2013-12-17 12:10:00,22.5,22.55,22.5,22.54,89400.0,21.9193,21.968,21.9193,21.9583,89400.0
2013-12-17 12:20:00,22.55,22.57,22.52,22.57,97700.0,21.968,21.9875,21.9388,21.9875,97700.0
2013-12-17 12:30:00,22.56,22.57,22.52,22.54,102800.0,21.9778,21.9875,21.9388,21.9583,102800.0
2013-12-17 12:40:00,22.54,22.61,22.53,22.6,66600.0,21.9583,22.0265,21.9485,22.0167,66600.0
2013-12-17 12:50:00,22.61,22.62,22.59,22.61,63300.0,22.0265,22.0362,22.007,22.0265,63300.0
2013-12-17 13:00:00,22.61,22.64,22.6,22.64,66900.0,22.0265,22.0557,22.0167,22.0557,66900.0
2013-12-17 13:10:00,22.64,22.7,22.63,22.7,76700.0,22.0557,22.1142,22.046,22.1142,76700.0
2013-12-17 13:20:00,22.69,22.74,22.69,22.72,125100.0,22.1044,22.1531,22.1044,22.1336,125100.0
2013-12-17 13:30:00,22.71,22.77,22.71,22.77,112600.0,22.1239,22.1823,22.1239,22.1823,112600.0
2013-12-17 13:40:00,22.77,22.77,22.75,22.76,89400.0,22.1823,22.1823,22.1629,22.1726,89400.0
2013-12-17 13:50:00,22.75,22.79,22.69,22.72,176500.0,22.1629,22.2018,22.1044,22.1336,176500.0
2013-12-17 14:00:00,22.72,22.79,22.72,22.76,195000.0,22.1336,22.2018,22.1336,22.1726,195000.0
2013-12-17 14:10:00,22.75,22.78,22.71,22.74,53300.0,22.1629,22.1921,22.1239,22.1531,53300.0
2013-12-17 14:20:00,22.73,22.78,22.73,22.78,59100.0,22.1434,22.1921,22.1434,22.1921,59100.0
2013-12-17 14:30:00,22.77,22.82,22.77,22.78,100800.0,22.1823,22.2311,22.1823,22.1921,100800.0
2013-12-17 14:40:00,22.79,22.83,22.78,22.82,89800.0,22.2018,22.2408,22.1921,22.2311,89800.0
2013-12-17 14:50:00,22.82,22.84,22.78,22.79,107500.0,22.2311,22.2505,22.1921,22.2018,107500.0
2013-12-17 15:00:00,22.8,22.8,22.78,22.79,105400.0,22.2116,22.2116,22.1921,22.2018,105400.0
2013-12-17 15:10:00,22.8,22.8,22.74,22.75,84700.0,22.2116,22.2116,22.1531,22.1629,84700.0
2013-12-17 15:20:00,22.74,22.77,22.72,22.72,107900.0,22.1531,22.1823,22.1336,22.1336,107900.0
2013-12-17 15:30:00,22.73,22.76,22.72,22.74,189800.0,22.1434,22.1726,22.1336,22.1531,189800.0
2013-12-17 15:40:00,22.74,22.75,22.69,22.7,190000.0,22.1531,22.1629,22.1044,22.1142,190000.0
2013-12-17 15:50:00,22.7,22.76,22.7,22.74,335500.0,22.1142,22.1726,22.1142,22.1531,335500.0
2013-12-18 09:30:00,22.73,22.95,22.71,22.89,172900.0,22.1434,22.3577,22.1239,22.2992,172900.0
2013-12-18 09:40:00,22.86,22.89,22.79,22.84,138900.0,22.27,22.2992,22.2018,22.2505,138900.0
2013-12-18 09:50:00,22.85,22.9,22.79,22.9,371300.0,22.2603,22.309,22.2018,22.309,371300.0
2013-12-18 10:00:00,22.89,23.0,22.85,22.98,172200.0,22.2992,22.4064,22.2603,22.3869,172200.0
2013-12-18 10:10:00,22.98,22.99,22.85,22.86,230200.0,22.3869,22.3967,22.2603,22.27,230200.0
2013-12-18 10:20:00,22.86,22.93,22.84,22.93,109600.0,22.27,22.3382,22.2505,22.3382,109600.0
2013-12-18 10:30:00,22.92,22.92,22.82,22.89,108400.0,22.3285,22.3285,22.2311,22.2992,108400.0
2013-12-18 10:40:00,22.88,22.92,22.86,22.92,176300.0,22.2895,22.3285,22.27,22.3285,176300.0
2013-12-18 10:50:00,22.92,22.93,22.88,22.91,161300.0,22.3285,22.3382,22.2895,22.3187,161300.0
2013-12-18 11:00:00,22.91,22.91,22.86,22.86,82800.0,22.3187,22.3187,22.27,22.27,82800.0
2013-12-18 11:10:00,22.86,22.92,22.85,22.91,102500.0,22.27,22.3285,22.2603,22.3187,102500.0
2013-12-18 11:20:00,22.91,22.91,22.83,22.85,163500.0,22.3187,22.3187,22.2408,22.2603,163500.0
2013-12-18 11:30:00,22.86,22.9,22.85,22.88,138400.0,22.27,22.309,22.2603,22.2895,138400.0
2013-12-18 11:40:00,22.87,22.88,22.75,22.76,233300.0,22.2798,22.2895,22.1629,22.1726,233300.0
2013-12-18 11:50:00,22.76,22.82,22.74,22.77,250700.0,22.1726,22.2311,22.1531,22.1823,250700.0
2013-12-18 12:00:00,22.78,22.84,22.75,22.79,335200.0,22.1921,22.2505,22.1629,22.2018,335200.0
2013-12-18 12:10:00,22.8,22.84,22.78,22.79,133500.0,22.2116,22.2505,22.1921,22.2018,133500.0
2013-12-18 12:20:00,22.79,22.87,22.79,22.86,79000.0,22.2018,22.2798,22.2018,22.27,79000.0
2013-12-18 12:30:00,22.87,22.93,22.87,22.92,109300.0,22.2798,22.3382,22.2798,22.3285,109300.0
2013-12-18 12:40:00,22.93,22.96,22.9,22.95,100000.0,22.3382,22.3674,22.309,22.3577,100000.0
2013-12-18 12:50:00,22.95,22.96,22.86,22.87,84300.0,22.3577,22.3674,22.27,22.2798,84300.0
2013-12-18 13:00:00,22.86,22.95,22.86,22.95,129400.0,22.27,22.3577,22.27,22.3577,129400.0
2013-12-18 13:10:00,22.95,22.97,22.93,22.93,112900.0,22.3577,22.3772,22.3382,22.3382,112900.0
2013-12-18 13:20:00,22.93,22.94,22.65,22.7,413400.0,22.3382,22.348,22.0654,22.1142,413400.0
2013-12-18 13:30:00,22.71,22.78,22.7,22.78,136200.0,22.1239,22.1921,22.1142,22.1921,136200.0
2013-12-18 13:40:00,22.78,22.84,22.77,22.81,105400.0,22.1921,22.2505,22.1823,22.2213,105400.0
2013-12-18 13:50:00,22.81,22.89,22.79,22.81,145000.0,22.2213,22.2992,22.2018,22.2213,145000.0
2013-12-18 14:00:00,22.81,23.13,22.64,23.09,274900.0,22.2213,22.5331,22.0557,22.4941,274900.0
2013-12-18 14:10:00,23.09,23.14,23.03,23.1,254200.0,22.4941,22.5428,22.4356,22.5038,254200.0
2013-12-18 14:20:00,23.09,23.18,23.09,23.13,156800.0,22.4941,22.5818,22.4941,22.5331,156800.0
2013-12-18 14:30:00,23.13,23.32,23.13,23.31,235500.0,22.5331,22.7181,22.5331,22.7084,235500.0
2013-12-18 14:40:00,23.3,23.38,23.3,23.3,289000.0,22.6987,22.7766,22.6987,22.6987,289000.0
2013-12-18 14:50:00,23.3,23.31,23.13,23.2,245600.0,22.6987,22.7084,22.5331,22.6012,245600.0
2013-12-18 15:00:00,23.21,23.22,23.06,23.07,189800.0,22.611,22.6207,22.4649,22.4746,189800.0
2013-12-18 15:10:00,23.07,23.08,22.8,22.83,514700.0,22.4746,22.4843,22.2116,22.2408,514700.0
2013-12-18 15:20:00,22.83,22.88,22.76,22.77,267700.0,22.2408,22.2895,22.1726,22.1823,267700.0
2013-12-18 15:30:00,22.78,22.9,22.76,22.89,311600.0,22.1921,22.309,22.1726,22.2992,311600.0
2013-12-18 15:40:00,22.9,22.96,22.86,22.86,267600.0,22.309,22.3674,22.27,22.27,267600.0
2013-12-18 15:50:00,22.86,22.87,22.79,22.86,425400.0,22.27,22.2798,22.2018,22.27,425400.0
2013-12-19 09:30:00,22.87,23.19,22.65,23.19,128300.0,22.2798,22.5915,22.0654,22.5915,128300.0
2013-12-19 09:40:00,23.17,23.29,23.15,23.21,121100.0,22.572,22.6889,22.5525,22.611,121100.0
2013-12-19 09:50:00,23.21,23.28,23.19,23.25,81400.0,22.611,22.6792,22.5915,22.65,81400.0
2013-12-19 10:00:00,23.25,23.25,23.19,23.23,93400.0,22.65,22.65,22.5915,22.6305,93400.0
2013-12-19 10:10:00,23.24,23.26,23.15,23.26,137500.0,22.6402,22.6597,22.5525,22.6597,137500.0
2013-12-19 10:20:00,23.25,23.35,23.23,23.34,322600.0,22.65,22.7474,22.6305,22.7376,322600.0
2013-12-19 10:30:00,23.33,23.36,23.26,23.3,136600.0,22.7279,22.7571,22.6597,22.6987,136600.0
2013-12-19 10:40:00,23.3,23.4,23.29,23.38,134700.0,22.6987,22.7961,22.6889,22.7766,134700.0
2013-12-19 10:50:00,23.38,23.41,23.37,23.39,116400.0,22.7766,22.8058,22.7669,22.7863,116400.0
2013-12-19 11:00:00,23.39,23.44,23.38,23.42,104800.0,22.7863,22.8351,22.7766,22.8156,104800.0
2013-12-19 11:10:00,23.41,23.44,23.4,23.42,47100.0,22.8058,22.8351,22.7961,22.8156,47100.0
2013-12-19 11:20:00,23.42,23.44,23.39,23.41,93900.0,22.8156,22.8351,22.7863,22.8058,93900.0
2013-12-19 11:30:00,23.41,23.47,23.4,23.47,59000.0,22.8058,22.8643,22.7961,22.8643,59000.0
2013-12-19 11:40:00,23.47,23.47,23.44,23.46,48700.0,22.8643,22.8643,22.8351,22.8545,48700.0
2013-12-19 11:50:00,23.46,23.47,23.39,23.39,52700.0,22.8545,22.8643,22.7863,22.7863,52700.0
2013-12-19 12:00:00,23.4,23.41,23.38,23.39,62500.0,22.7961,22.8058,22.7766,22.7863,62500.0
2013-12-19 12:10:00,23.39,23.4,23.36,23.37,80200.0,22.7863,22.7961,22.7571,22.7669,80200.0
2013-12-19 12:20:00,23.37,23.39,23.37,23.39,40000.0,22.7669,22.7863,22.7669,22.7863,40000.0
2013-12-19 12:30:00,23.39,23.43,23.39,23.43,45700.0,22.7863,22.8253,22.7863,22.8253,45700.0
2013-12-19 12:40:00,23.43,23.49,23.42,23.48,38700.0,22.8253,22.8838,22.8156,22.874,38700.0
2013-12-19 12:50:00,23.49,23.5,23.45,23.49,58000.0,22.8838,22.8935,22.8448,22.8838,58000.0
2013-12-19 13:00:00,23.49,23.5,23.48,23.5,67500.0,22.8838,22.8935,22.874,22.8935,67500.0
2013-12-19 13:10:00,23.5,23.5,23.43,23.47,87500.0,22.8935,22.8935,22.8253,22.8643,87500.0
2013-12-19 13:20:00,23.47,23.5,23.44,23.46,63000.0,22.8643,22.8935,22.8351,22.8545,63000.0
2013-12-19 13:30:00,23.46,23.47,23.46,23.46,51200.0,22.8545,22.8643,22.8545,22.8545,51200.0
2013-12-19 13:40:00,23.47,23.47,23.43,23.43,101600.0,22.8643,22.8643,22.8253,22.8253,101600.0
2013-12-19 13:50:00,23.44,23.44,23.42,23.42,20100.0,22.8351,22.8351,22.8156,22.8156,20100.0
2013-12-19 14:00:00,23.42,23.43,23.39,23.42,69600.0,22.8156,22.8253,22.7863,22.8156,69600.0
2013-12-19 14:10:00,23.42,23.43,23.41,23.42,47500.0,22.8156,22.8253,22.8058,22.8156,47500.0
2013-12-19 14:20:00,23.43,23.43,23.41,23.43,81100.0,22.8253,22.8253,22.8058,22.8253,81100.0
2013-12-19 14:30:00,23.42,23.43,23.38,23.39,219000.0,22.8156,22.8253,22.7766,22.7863,219000.0
2013-12-19 14:40:00,23.38,23.41,23.35,23.36,115600.0,22.7766,22.8058,22.7474,22.7571,115600.0
2013-12-19 14:50:00,23.36,23.44,23.34,23.43,254400.0,22.7571,22.8351,22.7376,22.8253,254400.0
2013-12-19 15:00:00,23.43,23.43,23.33,23.39,176100.0,22.8253,22.8253,22.7279,22.7863,176100.0
2013-12-19 15:10:00,23.4,23.56,23.39,23.56,179400.0,22.7961,22.952,22.7863,22.952,179400.0
2013-12-19 15:20:00,23.56,23.63,23.55,23.61,233100.0,22.952,23.0201,22.9422,23.0007,233100.0
2013-12-19 15:30:00,23.61,23.66,23.59,23.65,204100.0,23.0007,23.0494,22.9812,23.0396,204100.0
2013-12-19 15:40:00,23.64,23.66,23.59,23.64,375800.0,23.0299,23.0494,22.9812,23.0299,375800.0
2013-12-19 15:50:00,23.64,23.65,23.12,23.42,1986100.0,23.0299,23.0396,22.5233,22.8156,1986100.0
2013-12-20 09:30:00,23.47,23.5,23.37,23.44,396700.0,22.8643,22.8935,22.7669,22.8351,396700.0
2013-12-20 09:40:00,23.44,23.6,23.31,23.55,138000.0,22.8351,22.9909,22.7084,22.9422,138000.0
2013-12-20 09:50:00,23.53,23.62,23.46,23.5,122400.0,22.9227,23.0104,22.8545,22.8935,122400.0
2013-12-20 10:00:00,23.51,23.54,23.37,23.43,196200.0,22.9032,22.9325,22.7669,22.8253,196200.0
2013-12-20 10:10:00,23.43,23.52,23.4,23.52,122800.0,22.8253,22.913,22.7961,22.913,122800.0
2013-12-20 10:20:00,23.53,23.62,23.52,23.61,62900.0,22.9227,23.0104,22.913,23.0007,62900.0
2013-12-20 10:30:00,23.6,23.61,23.49,23.51,70100.0,22.9909,23.0007,22.8838,22.9032,70100.0
2013-12-20 10:40:00,23.51,23.56,23.48,23.53,50800.0,22.9032,22.952,22.874,22.9227,50800.0
2013-12-20 10:50:00,23.53,23.57,23.51,23.52,90400.0,22.9227,22.9617,22.9032,22.913,90400.0
2013-12-20 11:00:00,23.51,23.6,23.51,23.53,67100.0,22.9032,22.9909,22.9032,22.9227,67100.0
2013-12-20 11:10:00,23.54,23.55,23.49,23.51,124400.0,22.9325,22.9422,22.8838,22.9032,124400.0
2013-12-20 11:20:00,23.5,23.58,23.5,23.51,124300.0,22.8935,22.9714,22.8935,22.9032,124300.0
2013-12-20 11:30:00,23.51,23.55,23.51,23.55,59000.0,22.9032,22.9422,22.9032,22.9422,59000.0
2013-12-20 11:40:00,23.55,23.58,23.51,23.52,178600.0,22.9422,22.9714,22.9032,22.913,178600.0
2013-12-20 11:50:00,23.53,23.59,23.52,23.59,81900.0,22.9227,22.9812,22.913,22.9812,81900.0
2013-12-20 12:00:00,23.59,23.59,23.52,23.54,133300.0,22.9812,22.9812,22.913,22.9325,133300.0
2013-12-20 12:10:00,23.54,23.54,23.48,23.49,291600.0,22.9325,22.9325,22.874,22.8838,291600.0
2013-12-20 12:20:00,23.49,23.52,23.45,23.45,333400.0,22.8838,22.913,22.8448,22.8448,333400.0
2013-12-20 12:30:00,23.46,23.46,23.43,23.45,242500.0,22.8545,22.8545,22.8253,22.8448,242500.0
2013-12-20 12:40:00,23.44,23.47,23.41,23.45,139500.0,22.8351,22.8643,22.8058,22.8448,139500.0
2013-12-20 12:50:00,23.45,23.46,23.39,23.4,264100.0,22.8448,22.8545,22.7863,22.7961,264100.0
2013-12-20 13:00:00,23.39,23.41,23.38,23.41,175500.0,22.7863,22.8058,22.7766,22.8058,175500.0
2013-12-20 13:10:00,23.4,23.42,23.37,23.39,93900.0,22.7961,22.8156,22.7669,22.7863,93900.0
2013-12-20 13:20:00,23.39,23.4,23.39,23.39,48000.0,22.7863,22.7961,22.7863,22.7863,48000.0
2013-12-20 13:30:00,23.39,23.4,23.39,23.39,70200.0,22.7863,22.7961,22.7863,22.7863,70200.0
2013-12-20 13:40:00,23.4,23.43,23.39,23.43,136300.0,22.7961,22.8253,22.7863,22.8253,136300.0
2013-12-20 13:50:00,23.43,23.5,23.4,23.49,178700.0,22.8253,22.8935,22.7961,22.8838,178700.0
2013-12-20 14:00:00,23.48,23.6,23.48,23.58,164400.0,22.874,22.9909,22.874,22.9714,164400.0
2013-12-20 14:10:00,23.59,23.6,23.49,23.5,86000.0,22.9812,22.9909,22.8838,22.8935,86000.0
2013-12-20 14:20:00,23.49,23.55,23.49,23.54,80500.0,22.8838,22.9422,22.8838,22.9325,80500.0
2013-12-20 14:30:00,23.54,23.55,23.5,23.5,70500.0,22.9325,22.9422,22.8935,22.8935,70500.0
2013-12-20 14:40:00,23.5,23.52,23.5,23.5,48400.0,22.8935,22.913,22.8935,22.8935,48400.0
2013-12-20 14:50:00,23.5,23.51,23.49,23.5,48000.0,22.8935,22.9032,22.8838,22.8935,48000.0
2013-12-20 15:00:00,23.5,23.5,23.49,23.5,54100.0,22.8935,22.8935,22.8838,22.8935,54100.0
2013-12-20 15:10:00,23.49,23.52,23.49,23.5,184600.0,22.8838,22.913,22.8838,22.8935,184600.0
2013-12-20 15:20:00,23.5,23.52,23.48,23.49,159600.0,22.8935,22.913,22.874,22.8838,159600.0
2013-12-20 15:30:00,23.49,23.55,23.48,23.55,193000.0,22.8838,22.9422,22.874,22.9422,193000.0
2013-12-20 15:40:00,23.55,23.55,23.52,23.54,225500.0,22.9422,22.9422,22.913,22.9325,225500.0
2013-12-20 15:50:00,23.54,23.6,23.03,23.53,2906500.0,22.9325,22.9909,22.4356,22.9227,2906500.0
2013-12-23 09:30:00,23.65,23.83,23.56,23.83,120500.0,23.0396,23.215,22.952,23.215,120500.0
2013-12-23 09:40:00,23.83,23.93,23.8,23.92,92800.0,23.215,23.3124,23.1858,23.3027,92800.0
2013-12-23 09:50:00,23.92,23.95,23.84,23.91,148600.0,23.3027,23.3319,23.2247,23.2929,148600.0
2013-12-23 10:00:00,23.91,23.96,23.86,23.96,114500.0,23.2929,23.3416,23.2442,23.3416,114500.0
2013-12-23 10:10:00,23.96,24.0,23.95,24.0,118600.0,23.3416,23.3806,23.3319,23.3806,118600.0
2013-12-23 10:20:00,24.0,24.0,23.95,23.96,160700.0,23.3806,23.3806,23.3319,23.3416,160700.0
2013-12-23 10:30:00,23.96,23.96,23.92,23.93,52700.0,23.3416,23.3416,23.3027,23.3124,52700.0
2013-12-23 10:40:00,23.94,23.94,23.85,23.88,81600.0,23.3221,23.3221,23.2345,23.2637,81600.0
2013-12-23 10:50:00,23.88,23.98,23.87,23.88,145900.0,23.2637,23.3611,23.254,23.2637,145900.0
2013-12-23 11:00:00,23.88,23.94,23.88,23.91,62600.0,23.2637,23.3221,23.2637,23.2929,62600.0
2013-12-23 11:10:00,23.9,23.93,23.89,23.91,73400.0,23.2832,23.3124,23.2734,23.2929,73400.0
2013-12-23 11:20:00,23.91,23.96,23.9,23.96,141200.0,23.2929,23.3416,23.2832,23.3416,141200.0
2013-12-23 11:30:00,23.97,23.97,23.96,23.96,25500.0,23.3514,23.3514,23.3416,23.3416,25500.0
2013-12-23 11:40:00,23.96,23.97,23.95,23.97,67600.0,23.3416,23.3514,23.3319,23.3514,67600.0
2013-12-23 11:50:00,23.96,23.97,23.95,23.95,36000.0,23.3416,23.3514,23.3319,23.3319,36000.0
2013-12-23 12:00:00,23.95,23.97,23.95,23.96,38600.0,23.3319,23.3514,23.3319,23.3416,38600.0
2013-12-23 12:10:00,23.96,23.98,23.94,23.96,51800.0,23.3416,23.3611,23.3221,23.3416,51800.0
2013-12-23 12:20:00,23.96,23.96,23.95,23.95,49700.0,23.3416,23.3416,23.3319,23.3319,49700.0
2013-12-23 12:30:00,23.96,23.96,23.95,23.96,34000.0,23.3416,23.3416,23.3319,23.3416,34000.0
2013-12-23 12:40:00,23.96,23.98,23.95,23.96,80900.0,23.3416,23.3611,23.3319,23.3416,80900.0
2013-12-23 12:50:00,23.96,23.97,23.95,23.96,59800.0,23.3416,23.3514,23.3319,23.3416,59800.0
2013-12-23 13:00:00,23.96,23.97,23.96,23.96,47400.0,23.3416,23.3514,23.3416,23.3416,47400.0
2013-12-23 13:10:00,23.96,23.97,23.96,23.96,30400.0,23.3416,23.3514,23.3416,23.3416,30400.0
2013-12-23 13:20:00,23.97,23.98,23.95,23.97,73100.0,23.3514,23.3611,23.3319,23.3514,73100.0
2013-12-23 13:30:00,23.97,23.97,23.91,23.91,137700.0,23.3514,23.3514,23.2929,23.2929,137700.0
2013-12-23 13:40:00,23.91,23.92,23.86,23.89,67900.0,23.2929,23.3027,23.2442,23.2734,67900.0
2013-12-23 13:50:00,23.89,23.96,23.88,23.95,154000.0,23.2734,23.3416,23.2637,23.3319,154000.0
2013-12-23 14:00:00,23.95,23.95,23.89,23.89,113100.0,23.3319,23.3319,23.2734,23.2734,113100.0
2013-12-23 14:10:00,23.89,23.95,23.87,23.91,69600.0,23.2734,23.3319,23.254,23.2929,69600.0
2013-12-23 14:20:00,23.91,23.93,23.9,23.92,92700.0,23.2929,23.3124,23.2832,23.3027,92700.0
2013-12-23 14:30:00,23.92,23.95,23.9,23.95,83400.0,23.3027,23.3319,23.2832,23.3319,83400.0
2013-12-23 14:40:00,23.95,23.95,23.9,23.92,83300.0,23.3319,23.3319,23.2832,23.3027,83300.0
2013-12-23 14:50:00,23.91,23.93,23.89,23.9,76200.0,23.2929,23.3124,23.2734,23.2832,76200.0
2013-12-23 15:00:00,23.9,23.93,23.9,23.93,49900.0,23.2832,23.3124,23.2832,23.3124,49900.0
2013-12-23 15:10:00,23.93,23.96,23.92,23.95,139100.0,23.3124,23.3416,23.3027,23.3319,139100.0
2013-12-23 15:20:00,23.95,23.97,23.9,23.92,177300.0,23.3319,23.3514,23.2832,23.3027,177300.0
2013-12-23 15:30:00,23.93,23.95,23.85,23.86,141000.0,23.3124,23.3319,23.2345,23.2442,141000.0
2013-12-23 15:40:00,23.86,23.91,23.85,23.9,203300.0,23.2442,23.2929,23.2345,23.2832,203300.0
2013-12-23 15:50:00,23.9,23.9,23.84,23.86,301400.0,23.2832,23.2832,23.2247,23.2442,301400.0
2013-12-24 09:30:00,23.93,23.97,23.88,23.91,133500.0,23.3124,23.3514,23.2637,23.2929,133500.0
2013-12-24 09:40:00,23.92,23.97,23.83,23.88,83300.0,23.3027,23.3514,23.215,23.2637,83300.0
2013-12-24 09:50:00,23.87,23.91,23.81,23.84,29500.0,23.254,23.2929,23.1955,23.2247,29500.0
2013-12-24 10:00:00,23.84,23.84,23.74,23.79,87900.0,23.2247,23.2247,23.1273,23.176,87900.0
2013-12-24 10:10:00,23.79,23.86,23.73,23.81,82700.0,23.176,23.2442,23.1176,23.1955,82700.0
2013-12-24 10:20:00,23.81,23.85,23.73,23.75,54400.0,23.1955,23.2345,23.1176,23.1371,54400.0
2013-12-24 10:30:00,23.75,23.79,23.73,23.76,50900.0,23.1371,23.176,23.1176,23.1468,50900.0
2013-12-24 10:40:00,23.75,23.78,23.72,23.75,26700.0,23.1371,23.1663,23.1078,23.1371,26700.0
2013-12-24 10:50:00,23.75,23.88,23.75,23.86,34400.0,23.1371,23.2637,23.1371,23.2442,34400.0
2013-12-24 11:00:00,23.85,23.9,23.84,23.88,19400.0,23.2345,23.2832,23.2247,23.2637,19400.0
2013-12-24 11:10:00,23.88,23.92,23.87,23.89,26600.0,23.2637,23.3027,23.254,23.2734,26600.0
2013-12-24 11:20:00,23.88,23.88,23.83,23.83,37600.0,23.2637,23.2637,23.215,23.215,37600.0
2013-12-24 11:30:00,23.82,23.9,23.82,23.88,23000.0,23.2052,23.2832,23.2052,23.2637,23000.0
2013-12-24 11:40:00,23.89,23.91,23.82,23.87,34900.0,23.2734,23.2929,23.2052,23.254,34900.0
2013-12-24 11:50:00,23.87,23.88,23.83,23.85,18100.0,23.254,23.2637,23.215,23.2345,18100.0
2013-12-24 12:00:00,23.85,23.89,23.81,23.87,27900.0,23.2345,23.2734,23.1955,23.254,27900.0
2013-12-24 12:10:00,23.87,23.89,23.85,23.88,22900.0,23.254,23.2734,23.2345,23.2637,22900.0
2013-12-24 12:20:00,23.87,23.9,23.87,23.89,34000.0,23.254,23.2832,23.254,23.2734,34000.0
2013-12-24 12:30:00,23.88,23.91,23.85,23.89,41600.0,23.2637,23.2929,23.2345,23.2734,41600.0
2013-12-24 12:40:00,23.89,23.89,23.84,23.85,84300.0,23.2734,23.2734,23.2247,23.2345,84300.0
2013-12-24 12:50:00,23.84,23.84,23.81,23.84,88900.0,23.2247,23.2247,23.1955,23.2247,88900.0
2013-12-26 09:30:00,23.89,23.94,23.78,23.89,40500.0,23.2734,23.3221,23.1663,23.2734,40500.0
2013-12-26 09:40:00,23.91,23.97,23.9,23.94,76700.0,23.2929,23.3514,23.2832,23.3221,76700.0
2013-12-26 09:50:00,23.94,23.97,23.81,23.82,95800.0,23.3221,23.3514,23.1955,23.2052,95800.0
2013-12-26 10:00:00,23.82,23.91,23.82,23.91,48800.0,23.2052,23.2929,23.2052,23.2929,48800.0
2013-12-26 10:10:00,23.92,23.97,23.9,23.97,47300.0,23.3027,23.3514,23.2832,23.3514,47300.0
2013-12-26 10:20:00,23.96,23.96,23.89,23.92,37300.0,23.3416,23.3416,23.2734,23.3027,37300.0
2013-12-26 10:30:00,23.93,23.93,23.79,23.8,32600.0,23.3124,23.3124,23.176,23.1858,32600.0
2013-12-26 10:40:00,23.8,23.81,23.7,23.7,62700.0,23.1858,23.1955,23.0883,23.0883,62700.0
2013-12-26 10:50:00,23.71,23.73,23.63,23.67,69300.0,23.0981,23.1176,23.0201,23.0591,69300.0
2013-12-26 11:00:00,23.67,23.71,23.65,23.7,22900.0,23.0591,23.0981,23.0396,23.0883,22900.0
2013-12-26 11:10:00,23.69,23.74,23.69,23.7,58600.0,23.0786,23.1273,23.0786,23.0883,58600.0
2013-12-26 11:20:00,23.7,23.7,23.67,23.69,22900.0,23.0883,23.0883,23.0591,23.0786,22900.0
2013-12-26 11:30:00,23.68,23.68,23.59,23.59,54100.0,23.0689,23.0689,22.9812,22.9812,54100.0
2013-12-26 11:40:00,23.59,23.6,23.54,23.54,25900.0,22.9812,22.9909,22.9325,22.9325,25900.0
2013-12-26 11:50:00,23.54,23.58,23.54,23.57,34900.0,22.9325,22.9714,22.9325,22.9617,34900.0
2013-12-26 12:00:00,23.57,23.65,23.56,23.65,20000.0,22.9617,23.0396,22.952,23.0396,20000.0
2013-12-26 12:10:00,23.65,23.65,23.6,23.61,18500.0,23.0396,23.0396,22.9909,23.0007,18500.0
2013-12-26 12:20:00,23.62,23.68,23.62,23.65,48900.0,23.0104,23.0689,23.0104,23.0396,48900.0
2013-12-26 12:30:00,23.66,23.73,23.66,23.69,30300.0,23.0494,23.1176,23.0494,23.0786,30300.0
2013-12-26 12:40:00,23.69,23.77,23.69,23.77,40600.0,23.0786,23.1565,23.0786,23.1565,40600.0
2013-12-26 12:50:00,23.78,23.78,23.74,23.75,10400.0,23.1663,23.1663,23.1273,23.1371,10400.0
2013-12-26 13:00:00,23.75,23.77,23.7,23.7,37300.0,23.1371,23.1565,23.0883,23.0883,37300.0
2013-12-26 13:10:00,23.69,23.73,23.67,23.68,32500.0,23.0786,23.1176,23.0591,23.0689,32500.0
2013-12-26 13:20:00,23.69,23.71,23.68,23.71,11600.0,23.0786,23.0981,23.0689,23.0981,11600.0
2013-12-26 13:30:00,23.71,23.71,23.68,23.69,17400.0,23.0981,23.0981,23.0689,23.0786,17400.0
2013-12-26 13:40:00,23.69,23.71,23.67,23.69,18600.0,23.0786,23.0981,23.0591,23.0786,18600.0
2013-12-26 13:50:00,23.68,23.72,23.67,23.69,26100.0,23.0689,23.1078,23.0591,23.0786,26100.0
2013-12-26 14:00:00,23.69,23.69,23.64,23.66,34800.0,23.0786,23.0786,23.0299,23.0494,34800.0
2013-12-26 14:10:00,23.66,23.66,23.62,23.64,25100.0,23.0494,23.0494,23.0104,23.0299,25100.0
2013-12-26 14:20:00,23.64,23.69,23.63,23.68,16900.0,23.0299,23.0786,23.0201,23.0689,16900.0
2013-12-26 14:30:00,23.69,23.69,23.64,23.65,30600.0,23.0786,23.0786,23.0299,23.0396,30600.0
2013-12-26 14:40:00,23.66,23.66,23.62,23.65,18700.0,23.0494,23.0494,23.0104,23.0396,18700.0
2013-12-26 14:50:00,23.66,23.7,23.65,23.67,42800.0,23.0494,23.0883,23.0396,23.0591,42800.0
2013-12-26 15:00:00,23.67,23.69,23.66,23.69,31200.0,23.0591,23.0786,23.0494,23.0786,31200.0
2013-12-26 15:10:00,23.69,23.71,23.69,23.71,26000.0,23.0786,23.0981,23.0786,23.0981,26000.0
2013-12-26 15:20:00,23.71,23.71,23.7,23.71,46700.0,23.0981,23.0981,23.0883,23.0981,46700.0
2013-12-26 15:30:00,23.7,23.71,23.69,23.7,125200.0,23.0883,23.0981,23.0786,23.0883,125200.0
2013-12-26 15:40:00,23.7,23.71,23.69,23.69,74300.0,23.0883,23.0981,23.0786,23.0786,74300.0
2013-12-26 15:50:00,23.69,23.7,23.66,23.67,193000.0,23.0786,23.0883,23.0494,23.0591,193000.0
2013-12-27 09:30:00,23.71,23.77,23.58,23.68,152200.0,23.0981,23.1565,22.9714,23.0689,152200.0
2013-12-27 09:40:00,23.68,23.68,23.48,23.48,76300.0,23.0689,23.0689,22.874,22.874,76300.0
2013-12-27 09:50:00,23.47,23.58,23.46,23.54,66200.0,22.8643,22.9714,22.8545,22.9325,66200.0
2013-12-27 10:00:00,23.54,23.62,23.53,23.57,136600.0,22.9325,23.0104,22.9227,22.9617,136600.0
2013-12-27 10:10:00,23.57,23.65,23.57,23.64,70500.0,22.9617,23.0396,22.9617,23.0299,70500.0
2013-12-27 10:20:00,23.64,23.65,23.6,23.6,46900.0,23.0299,23.0396,22.9909,22.9909,46900.0
2013-12-27 10:30:00,23.6,23.66,23.53,23.55,96300.0,22.9909,23.0494,22.9227,22.9422,96300.0
2013-12-27 10:40:00,23.55,23.56,23.5,23.51,36900.0,22.9422,22.952,22.8935,22.9032,36900.0
2013-12-27 10:50:00,23.5,23.51,23.46,23.49,61100.0,22.8935,22.9032,22.8545,22.8838,61100.0
2013-12-27 11:00:00,23.5,23.63,23.5,23.61,36300.0,22.8935,23.0201,22.8935,23.0007,36300.0
2013-12-27 11:10:00,23.61,23.68,23.61,23.68,36400.0,23.0007,23.0689,23.0007,23.0689,36400.0
2013-12-27 11:20:00,23.67,23.69,23.64,23.67,96600.0,23.0591,23.0786,23.0299,23.0591,96600.0
2013-12-27 11:30:00,23.67,23.71,23.61,23.61,46600.0,23.0591,23.0981,23.0007,23.0007,46600.0
2013-12-27 11:40:00,23.62,23.67,23.6,23.67,28000.0,23.0104,23.0591,22.9909,23.0591,28000.0
2013-12-27 11:50:00,23.67,23.67,23.61,23.61,46400.0,23.0591,23.0591,23.0007,23.0007,46400.0
2013-12-27 12:00:00,23.6,23.61,23.52,23.52,47800.0,22.9909,23.0007,22.913,22.913,47800.0
2013-12-27 12:10:00,23.52,23.53,23.47,23.48,35500.0,22.913,22.9227,22.8643,22.874,35500.0
2013-12-27 12:20:00,23.47,23.51,23.45,23.46,79600.0,22.8643,22.9032,22.8448,22.8545,79600.0
2013-12-27 12:30:00,23.45,23.46,23.4,23.43,37300.0,22.8448,22.8545,22.7961,22.8253,37300.0
2013-12-27 12:40:00,23.42,23.43,23.35,23.35,43500.0,22.8156,22.8253,22.7474,22.7474,43500.0
2013-12-27 12:50:00,23.35,23.37,23.35,23.36,32300.0,22.7474,22.7669,22.7474,22.7571,32300.0
2013-12-27 13:00:00,23.37,23.43,23.36,23.43,35700.0,22.7669,22.8253,22.7571,22.8253,35700.0
2013-12-27 13:10:00,23.43,23.44,23.41,23.43,40700.0,22.8253,22.8351,22.8058,22.8253,40700.0
2013-12-27 13:20:00,23.43,23.43,23.4,23.41,28900.0,22.8253,22.8253,22.7961,22.8058,28900.0
2013-12-27 13:30:00,23.41,23.41,23.33,23.35,74300.0,22.8058,22.8058,22.7279,22.7474,74300.0
2013-12-27 13:40:00,23.34,23.36,23.32,23.36,39200.0,22.7376,22.7571,22.7181,22.7571,39200.0
2013-12-27 13:50:00,23.36,23.38,23.35,23.38,28700.0,22.7571,22.7766,22.7474,22.7766,28700.0
2013-12-27 14:00:00,23.38,23.38,23.33,23.34,63000.0,22.7766,22.7766,22.7279,22.7376,63000.0
2013-12-27 14:10:00,23.34,23.35,23.31,23.33,57600.0,22.7376,22.7474,22.7084,22.7279,57600.0
2013-12-27 14:20:00,23.33,23.33,23.29,23.31,74500.0,22.7279,22.7279,22.6889,22.7084,74500.0
2013-12-27 14:30:00,23.3,23.31,23.21,23.21,144300.0,22.6987,22.7084,22.611,22.611,144300.0
2013-12-27 14:40:00,23.21,23.23,23.2,23.23,64300.0,22.611,22.6305,22.6012,22.6305,64300.0
2013-12-27 14:50:00,23.22,23.23,23.06,23.07,236900.0,22.6207,22.6305,22.4649,22.4746,236900.0
2013-12-27 15:00:00,23.07,23.17,23.07,23.17,91400.0,22.4746,22.572,22.4746,22.572,91400.0
2013-12-27 15:10:00,23.16,23.23,23.16,23.21,99400.0,22.5623,22.6305,22.5623,22.611,99400.0
2013-12-27 15:20:00,23.21,23.22,23.15,23.19,75700.0,22.611,22.6207,22.5525,22.5915,75700.0
2013-12-27 15:30:00,23.19,23.2,23.17,23.18,100200.0,22.5915,22.6012,22.572,22.5818,100200.0
2013-12-27 15:40:00,23.17,23.18,23.14,23.15,140700.0,22.572,22.5818,22.5428,22.5525,140700.0
2013-12-27 15:50:00,23.15,23.21,23.14,23.17,269900.0,22.5525,22.611,22.5428,22.572,269900.0
2013-12-30 09:30:00,23.14,23.27,22.95,23.03,263000.0,22.5428,22.6694,22.3577,22.4356,263000.0
2013-12-30 09:40:00,23.03,23.05,22.95,22.99,80600.0,22.4356,22.4551,22.3577,22.3967,80600.0
2013-12-30 09:50:00,23.0,23.03,22.94,23.01,83900.0,22.4064,22.4356,22.348,22.4161,83900.0
2013-12-30 10:00:00,23.01,23.05,22.99,23.0,79000.0,22.4161,22.4551,22.3967,22.4064,79000.0
2013-12-30 10:10:00,23.0,23.05,23.0,23.03,302000.0,22.4064,22.4551,22.4064,22.4356,302000.0
2013-12-30 10:20:00,23.04,23.04,22.97,22.97,52100.0,22.4454,22.4454,22.3772,22.3772,52100.0
2013-12-30 10:30:00,22.98,22.99,22.84,22.85,75100.0,22.3869,22.3967,22.2505,22.2603,75100.0
2013-12-30 10:40:00,22.85,22.87,22.76,22.77,131000.0,22.2603,22.2798,22.1726,22.1823,131000.0
2013-12-30 10:50:00,22.77,22.8,22.74,22.79,127400.0,22.1823,22.2116,22.1531,22.2018,127400.0
2013-12-30 11:00:00,22.79,22.81,22.76,22.76,89800.0,22.2018,22.2213,22.1726,22.1726,89800.0
2013-12-30 11:10:00,22.76,22.83,22.76,22.82,114600.0,22.1726,22.2408,22.1726,22.2311,114600.0
2013-12-30 11:20:00,22.82,22.83,22.78,22.82,72200.0,22.2311,22.2408,22.1921,22.2311,72200.0
2013-12-30 11:30:00,22.82,22.91,22.81,22.87,80600.0,22.2311,22.3187,22.2213,22.2798,80600.0
2013-12-30 11:40:00,22.88,22.94,22.88,22.9,61100.0,22.2895,22.348,22.2895,22.309,61100.0
2013-12-30 11:50:00,22.91,23.01,22.91,23.01,51000.0,22.3187,22.4161,22.3187,22.4161,51000.0
2013-12-30 12:00:00,23.0,23.03,22.94,22.99,80900.0,22.4064,22.4356,22.348,22.3967,80900.0
2013-12-30 12:10:00,22.98,22.99,22.97,22.98,23400.0,22.3869,22.3967,22.3772,22.3869,23400.0
2013-12-30 12:20:00,22.97,22.98,22.92,22.93,43000.0,22.3772,22.3869,22.3285,22.3382,43000.0
2013-12-30 12:30:00,22.94,22.95,22.89,22.92,61400.0,22.348,22.3577,22.2992,22.3285,61400.0
2013-12-30 12:40:00,22.93,22.97,22.93,22.97,32100.0,22.3382,22.3772,22.3382,22.3772,32100.0
2013-12-30 12:50:00,22.96,22.96,22.92,22.93,30600.0,22.3674,22.3674,22.3285,22.3382,30600.0
2013-12-30 13:00:00,22.92,22.93,22.89,22.93,34500.0,22.3285,22.3382,22.2992,22.3382,34500.0
2013-12-30 13:10:00,22.93,22.93,22.9,22.9,24500.0,22.3382,22.3382,22.309,22.309,24500.0
2013-12-30 13:20:00,22.9,22.91,22.86,22.86,34800.0,22.309,22.3187,22.27,22.27,34800.0
2013-12-30 13:30:00,22.85,22.9,22.84,22.9,49000.0,22.2603,22.309,22.2505,22.309,49000.0
2013-12-30 13:40:00,22.9,22.9,22.87,22.87,33000.0,22.309,22.309,22.2798,22.2798,33000.0
2013-12-30 13:50:00,22.87,22.88,22.83,22.84,31800.0,22.2798,22.2895,22.2408,22.2505,31800.0
2013-12-30 14:00:00,22.84,22.85,22.83,22.85,40300.0,22.2505,22.2603,22.2408,22.2603,40300.0
2013-12-30 14:10:00,22.85,22.85,22.81,22.82,89000.0,22.2603,22.2603,22.2213,22.2311,89000.0
2013-12-30 14:20:00,22.82,22.88,22.81,22.88,86000.0,22.2311,22.2895,22.2213,22.2895,86000.0
2013-12-30 14:30:00,22.88,22.89,22.87,22.88,13600.0,22.2895,22.2992,22.2798,22.2895,13600.0
2013-12-30 14:40:00,22.88,22.9,22.87,22.89,32100.0,22.2895,22.309,22.2798,22.2992,32100.0
2013-12-30 14:50:00,22.9,22.9,22.88,22.89,106900.0,22.309,22.309,22.2895,22.2992,106900.0
2013-12-30 15:00:00,22.88,22.89,22.88,22.89,44000.0,22.2895,22.2992,22.2895,22.2992,44000.0
2013-12-30 15:10:00,22.89,22.91,22.87,22.88,90200.0,22.2992,22.3187,22.2798,22.2895,90200.0
2013-12-30 15:20:00,22.88,22.88,22.85,22.88,87400.0,22.2895,22.2895,22.2603,22.2895,87400.0
2013-12-30 15:30:00,22.88,22.92,22.87,22.91,192200.0,22.2895,22.3285,22.2798,22.3187,192200.0
2013-12-30 15:40:00,22.91,22.96,22.89,22.89,316000.0,22.3187,22.3674,22.2992,22.2992,316000.0
2013-12-30 15:50:00,22.89,22.92,22.88,22.9,329700.0,22.2992,22.3285,22.2895,22.309,329700.0
2013-12-31 09:30:00,23.01,23.1,22.9,23.01,113200.0,22.4161,22.5038,22.309,22.4161,113200.0
2013-12-31 09:40:00,23.01,23.16,22.93,22.95,203100.0,22.4161,22.5623,22.3382,22.3577,203100.0
2013-12-31 09:50:00,22.96,23.11,22.89,23.11,47300.0,22.3674,22.5136,22.2992,22.5136,47300.0
2013-12-31 10:00:00,23.11,23.16,22.9,22.94,119400.0,22.5136,22.5623,22.309,22.348,119400.0
2013-12-31 10:10:00,22.94,23.05,22.94,23.03,101700.0,22.348,22.4551,22.348,22.4356,101700.0
2013-12-31 10:20:00,23.03,23.07,23.0,23.05,43100.0,22.4356,22.4746,22.4064,22.4551,43100.0
2013-12-31 10:30:00,23.04,23.06,22.99,22.99,32700.0,22.4454,22.4649,22.3967,22.3967,32700.0
2013-12-31 10:40:00,23.0,23.05,22.99,23.01,32900.0,22.4064,22.4551,22.3967,22.4161,32900.0
2013-12-31 10:50:00,23.01,23.02,22.98,23.02,27100.0,22.4161,22.4259,22.3869,22.4259,27100.0
2013-12-31 11:00:00,23.02,23.02,22.99,23.01,125600.0,22.4259,22.4259,22.3967,22.4161,125600.0
2013-12-31 11:10:00,23.02,23.02,22.95,22.98,57400.0,22.4259,22.4259,22.3577,22.3869,57400.0
2013-12-31 11:20:00,22.97,22.98,22.95,22.96,28300.0,22.3772,22.3869,22.3577,22.3674,28300.0
2013-12-31 11:30:00,22.96,22.96,22.87,22.87,63700.0,22.3674,22.3674,22.2798,22.2798,63700.0
2013-12-31 11:40:00,22.88,22.88,22.83,22.83,56500.0,22.2895,22.2895,22.2408,22.2408,56500.0
2013-12-31 11:50:00,22.83,22.84,22.7,22.71,124500.0,22.2408,22.2505,22.1142,22.1239,124500.0
2013-12-31 12:00:00,22.71,22.71,22.63,22.67,202400.0,22.1239,22.1239,22.046,22.0849,202400.0
2013-12-31 12:10:00,22.67,22.8,22.66,22.74,141100.0,22.0849,22.2116,22.0752,22.1531,141100.0
2013-12-31 12:20:00,22.75,22.84,22.71,22.81,103200.0,22.1629,22.2505,22.1239,22.2213,103200.0
2013-12-31 12:30:00,22.8,22.86,22.77,22.79,95200.0,22.2116,22.27,22.1823,22.2018,95200.0
2013-12-31 12:40:00,22.78,22.84,22.75,22.84,80700.0,22.1921,22.2505,22.1629,22.2505,80700.0
2013-12-31 12:50:00,22.84,22.88,22.78,22.8,58300.0,22.2505,22.2895,22.1921,22.2116,58300.0
2013-12-31 13:00:00,22.8,22.81,22.78,22.79,27500.0,22.2116,22.2213,22.1921,22.2018,27500.0
2013-12-31 13:10:00,22.79,22.81,22.75,22.75,62300.0,22.2018,22.2213,22.1629,22.1629,62300.0
2013-12-31 13:20:00,22.76,22.84,22.75,22.84,40000.0,22.1726,22.2505,22.1629,22.2505,40000.0
2013-12-31 13:30:00,22.85,22.89,22.82,22.89,65800.0,22.2603,22.2992,22.2311,22.2992,65800.0
2013-12-31 13:40:00,22.88,22.89,22.78,22.8,56500.0,22.2895,22.2992,22.1921,22.2116,56500.0
2013-12-31 13:50:00,22.8,22.81,22.78,22.8,40000.0,22.2116,22.2213,22.1921,22.2116,40000.0
2013-12-31 14:00:00,22.8,22.81,22.77,22.8,53400.0,22.2116,22.2213,22.1823,22.2116,53400.0
2013-12-31 14:10:00,22.79,22.85,22.78,22.85,32000.0,22.2018,22.2603,22.1921,22.2603,32000.0
2013-12-31 14:20:00,22.85,22.86,22.78,22.8,50900.0,22.2603,22.27,22.1921,22.2116,50900.0
2013-12-31 14:30:00,22.81,22.82,22.8,22.81,28400.0,22.2213,22.2311,22.2116,22.2213,28400.0
2013-12-31 14:40:00,22.82,22.89,22.82,22.85,116300.0,22.2311,22.2992,22.2311,22.2603,116300.0
2013-12-31 14:50:00,22.85,22.91,22.85,22.88,28900.0,22.2603,22.3187,22.2603,22.2895,28900.0
2013-12-31 15:00:00,22.89,22.91,22.86,22.89,66900.0,22.2992,22.3187,22.27,22.2992,66900.0
2013-12-31 15:10:00,22.89,22.95,22.89,22.95,47300.0,22.2992,22.3577,22.2992,22.3577,47300.0
2013-12-31 15:20:00,22.95,23.0,22.94,22.98,125900.0,22.3577,22.4064,22.348,22.3869,125900.0
2013-12-31 15:30:00,22.99,23.01,22.93,22.96,163200.0,22.3967,22.4161,22.3382,22.3674,163200.0
2013-12-31 15:40:00,22.95,22.99,22.92,22.96,105400.0,22.3577,22.3967,22.3285,22.3674,105400.0
2013-12-31 15:50:00,22.96,22.96,22.91,22.93,224900.0,22.3674,22.3674,22.3187,22.3382,224900.0
2014-01-02 09:30:00,22.96,22.96,22.69,22.79,246000.0,22.3674,22.3674,22.1044,22.2018,246000.0
2014-01-02 09:40:00,22.79,22.79,22.62,22.65,148700.0,22.2018,22.2018,22.0362,22.0654,148700.0
2014-01-02 09:50:00,22.67,22.71,22.43,22.71,291500.0,22.0849,22.1239,21.8511,22.1239,291500.0
2014-01-02 10:00:00,22.71,22.79,22.61,22.79,140500.0,22.1239,22.2018,22.0265,22.2018,140500.0
2014-01-02 10:10:00,22.79,22.9,22.74,22.8,168500.0,22.2018,22.309,22.1531,22.2116,168500.0
2014-01-02 10:20:00,22.79,22.83,22.69,22.82,92000.0,22.2018,22.2408,22.1044,22.2311,92000.0
2014-01-02 10:30:00,22.82,22.84,22.77,22.77,98500.0,22.2311,22.2505,22.1823,22.1823,98500.0
2014-01-02 10:40:00,22.77,22.9,22.76,22.89,80400.0,22.1823,22.309,22.1726,22.2992,80400.0
2014-01-02 10:50:00,22.89,22.89,22.76,22.85,131100.0,22.2992,22.2992,22.1726,22.2603,131100.0
2014-01-02 11:00:00,22.85,22.91,22.85,22.86,123400.0,22.2603,22.3187,22.2603,22.27,123400.0
2014-01-02 11:10:00,22.85,22.88,22.8,22.83,61600.0,22.2603,22.2895,22.2116,22.2408,61600.0
2014-01-02 11:20:00,22.83,22.9,22.82,22.86,48900.0,22.2408,22.309,22.2311,22.27,48900.0
2014-01-02 11:30:00,22.86,22.86,22.79,22.81,52700.0,22.27,22.27,22.2018,22.2213,52700.0
2014-01-02 11:40:00,22.82,22.86,22.79,22.8,45400.0,22.2311,22.27,22.2018,22.2116,45400.0
2014-01-02 11:50:00,22.79,22.79,22.71,22.71,50900.0,22.2018,22.2018,22.1239,22.1239,50900.0
2014-01-02 12:00:00,22.72,22.77,22.71,22.75,47700.0,22.1336,22.1823,22.1239,22.1629,47700.0
2014-01-02 12:10:00,22.74,22.75,22.68,22.74,59000.0,22.1531,22.1629,22.0947,22.1531,59000.0
2014-01-02 12:20:00,22.74,22.76,22.71,22.74,36700.0,22.1531,22.1726,22.1239,22.1531,36700.0
2014-01-02 12:30:00,22.74,22.79,22.74,22.77,37300.0,22.1531,22.2018,22.1531,22.1823,37300.0
2014-01-02 12:40:00,22.78,22.78,22.71,22.74,45600.0,22.1921,22.1921,22.1239,22.1531,45600.0
2014-01-02 12:50:00,22.73,22.74,22.68,22.69,47600.0,22.1434,22.1531,22.0947,22.1044,47600.0
2014-01-02 13:00:00,22.7,22.71,22.68,22.71,73200.0,22.1142,22.1239,22.0947,22.1239,73200.0
2014-01-02 13:10:00,22.71,22.73,22.69,22.69,53800.0,22.1239,22.1434,22.1044,22.1044,53800.0
2014-01-02 13:20:00,22.69,22.73,22.69,22.73,58700.0,22.1044,22.1434,22.1044,22.1434,58700.0
2014-01-02 13:30:00,22.73,22.75,22.7,22.75,58100.0,22.1434,22.1629,22.1142,22.1629,58100.0
2014-01-02 13:40:00,22.73,22.78,22.73,22.75,46900.0,22.1434,22.1921,22.1434,22.1629,46900.0
2014-01-02 13:50:00,22.76,22.76,22.73,22.75,20100.0,22.1726,22.1726,22.1434,22.1629,20100.0
2014-01-02 14:00:00,22.75,22.76,22.71,22.75,47500.0,22.1629,22.1726,22.1239,22.1629,47500.0
2014-01-02 14:10:00,22.75,22.75,22.67,22.67,58100.0,22.1629,22.1629,22.0849,22.0849,58100.0
2014-01-02 14:20:00,22.67,22.7,22.64,22.65,62100.0,22.0849,22.1142,22.0557,22.0654,62100.0
2014-01-02 14:30:00,22.65,22.69,22.64,22.68,33500.0,22.0654,22.1044,22.0557,22.0947,33500.0
2014-01-02 14:40:00,22.67,22.73,22.67,22.71,30900.0,22.0849,22.1434,22.0849,22.1239,30900.0
2014-01-02 14:50:00,22.71,22.73,22.69,22.7,41300.0,22.1239,22.1434,22.1044,22.1142,41300.0
2014-01-02 15:00:00,22.7,22.77,22.7,22.76,41000.0,22.1142,22.1823,22.1142,22.1726,41000.0
2014-01-02 15:10:00,22.76,22.8,22.76,22.78,75200.0,22.1726,22.2116,22.1726,22.1921,75200.0
2014-01-02 15:20:00,22.78,22.82,22.76,22.76,107700.0,22.1921,22.2311,22.1726,22.1726,107700.0
2014-01-02 15:30:00,22.77,22.82,22.75,22.77,128800.0,22.1823,22.2311,22.1629,22.1823,128800.0
2014-01-02 15:40:00,22.77,22.81,22.76,22.79,133500.0,22.1823,22.2213,22.1726,22.2018,133500.0
2014-01-02 15:50:00,22.8,22.84,22.79,22.82,332600.0,22.2116,22.2505,22.2018,22.2311,332600.0
2014-01-03 09:30:00,22.88,23.0,22.84,22.97,100900.0,22.2895,22.4064,22.2505,22.3772,100900.0
2014-01-03 09:40:00,22.98,23.05,22.95,22.98,72700.0,22.3869,22.4551,22.3577,22.3869,72700.0
2014-01-03 09:50:00,22.98,23.09,22.98,23.09,63800.0,22.3869,22.4941,22.3869,22.4941,63800.0
2014-01-03 10:00:00,23.09,23.1,22.87,22.96,101500.0,22.4941,22.5038,22.2798,22.3674,101500.0
2014-01-03 10:10:00,22.97,23.03,22.94,23.02,87300.0,22.3772,22.4356,22.348,22.4259,87300.0
2014-01-03 10:20:00,23.01,23.05,22.98,23.04,32700.0,22.4161,22.4551,22.3869,22.4454,32700.0
2014-01-03 10:30:00,23.05,23.09,23.01,23.03,39900.0,22.4551,22.4941,22.4161,22.4356,39900.0
2014-01-03 10:40:00,23.03,23.07,22.99,23.01,52100.0,22.4356,22.4746,22.3967,22.4161,52100.0
2014-01-03 10:50:00,23.01,23.05,23.0,23.02,44800.0,22.4161,22.4551,22.4064,22.4259,44800.0
2014-01-03 11:00:00,23.02,23.03,23.01,23.01,41200.0,22.4259,22.4356,22.4161,22.4161,41200.0
2014-01-03 11:10:00,23.01,23.03,22.94,23.03,55400.0,22.4161,22.4356,22.348,22.4356,55400.0
2014-01-03 11:20:00,23.03,23.03,22.97,22.97,62100.0,22.4356,22.4356,22.3772,22.3772,62100.0
2014-01-03 11:30:00,22.98,22.98,22.92,22.93,109700.0,22.3869,22.3869,22.3285,22.3382,109700.0
2014-01-03 11:40:00,22.93,22.93,22.81,22.82,44300.0,22.3382,22.3382,22.2213,22.2311,44300.0
2014-01-03 11:50:00,22.82,22.86,22.78,22.8,89600.0,22.2311,22.27,22.1921,22.2116,89600.0
2014-01-03 12:00:00,22.8,22.85,22.79,22.81,66700.0,22.2116,22.2603,22.2018,22.2213,66700.0
2014-01-03 12:10:00,22.8,22.85,22.8,22.84,27200.0,22.2116,22.2603,22.2116,22.2505,27200.0
2014-01-03 12:20:00,22.85,22.87,22.84,22.84,40100.0,22.2603,22.2798,22.2505,22.2505,40100.0
2014-01-03 12:30:00,22.84,22.86,22.83,22.86,33600.0,22.2505,22.27,22.2408,22.27,33600.0
2014-01-03 12:40:00,22.86,22.86,22.79,22.8,49500.0,22.27,22.27,22.2018,22.2116,49500.0
2014-01-03 12:50:00,22.8,22.8,22.73,22.74,28600.0,22.2116,22.2116,22.1434,22.1531,28600.0
2014-01-03 13:00:00,22.73,22.74,22.59,22.59,197300.0,22.1434,22.1531,22.007,22.007,197300.0
2014-01-03 13:10:00,22.59,22.61,22.5,22.51,185000.0,22.007,22.0265,21.9193,21.9291,185000.0
2014-01-03 13:20:00,22.52,22.69,22.51,22.68,93700.0,21.9388,22.1044,21.9291,22.0947,93700.0
2014-01-03 13:30:00,22.69,22.7,22.64,22.65,78400.0,22.1044,22.1142,22.0557,22.0654,78400.0
2014-01-03 13:40:00,22.65,22.66,22.63,22.63,41600.0,22.0654,22.0752,22.046,22.046,41600.0
2014-01-03 13:50:00,22.63,22.64,22.56,22.62,60900.0,22.046,22.0557,21.9778,22.0362,60900.0
2014-01-03 14:00:00,22.63,22.65,22.56,22.56,63900.0,22.046,22.0654,21.9778,21.9778,63900.0
2014-01-03 14:10:00,22.57,22.62,22.54,22.59,71800.0,21.9875,22.0362,21.9583,22.007,71800.0
2014-01-03 14:20:00,22.59,22.61,22.58,22.6,26000.0,22.007,22.0265,21.9972,22.0167,26000.0
2014-01-03 14:30:00,22.59,22.61,22.55,22.59,72700.0,22.007,22.0265,21.968,22.007,72700.0
2014-01-03 14:40:00,22.59,22.64,22.58,22.63,65700.0,22.007,22.0557,21.9972,22.046,65700.0
2014-01-03 14:50:00,22.64,22.7,22.59,22.67,96600.0,22.0557,22.1142,22.007,22.0849,96600.0
2014-01-03 15:00:00,22.68,22.69,22.64,22.68,56600.0,22.0947,22.1044,22.0557,22.0947,56600.0
2014-01-03 15:10:00,22.68,22.71,22.67,22.68,63300.0,22.0947,22.1239,22.0849,22.0947,63300.0
2014-01-03 15:20:00,22.67,22.7,22.64,22.69,71300.0,22.0849,22.1142,22.0557,22.1044,71300.0
2014-01-03 15:30:00,22.68,22.73,22.68,22.72,65900.0,22.0947,22.1434,22.0947,22.1336,65900.0
2014-01-03 15:40:00,22.72,22.73,22.69,22.71,115900.0,22.1336,22.1434,22.1044,22.1239,115900.0
2014-01-03 15:50:00,22.71,22.71,22.66,22.67,222000.0,22.1239,22.1239,22.0752,22.0849,222000.0
2014-01-06 09:30:00,22.74,23.03,22.69,22.81,91500.0,22.1531,22.4356,22.1044,22.2213,91500.0
2014-01-06 09:40:00,22.8,22.8,22.6,22.66,79200.0,22.2116,22.2116,22.0167,22.0752,79200.0
2014-01-06 09:50:00,22.67,22.72,22.6,22.68,74500.0,22.0849,22.1336,22.0167,22.0947,74500.0
2014-01-06 10:00:00,22.67,22.67,22.52,22.54,87000.0,22.0849,22.0849,21.9388,21.9583,87000.0
2014-01-06 10:10:00,22.54,22.62,22.47,22.62,116600.0,21.9583,22.0362,21.8901,22.0362,116600.0
2014-01-06 10:20:00,22.61,22.64,22.49,22.49,128000.0,22.0265,22.0557,21.9096,21.9096,128000.0
2014-01-06 10:30:00,22.49,22.5,22.41,22.41,76500.0,21.9096,21.9193,21.8316,21.8316,76500.0
2014-01-06 10:40:00,22.41,22.42,22.33,22.41,161500.0,21.8316,21.8414,21.7537,21.8316,161500.0
2014-01-06 10:50:00,22.4,22.41,22.3,22.32,74000.0,21.8219,21.8316,21.7245,21.744,74000.0
2014-01-06 11:00:00,22.32,22.42,22.29,22.41,81700.0,21.744,21.8414,21.7147,21.8316,81700.0
2014-01-06 11:10:00,22.41,22.41,22.29,22.3,45800.0,21.8316,21.8316,21.7147,21.7245,45800.0
2014-01-06 11:20:00,22.3,22.3,22.25,22.27,39500.0,21.7245,21.7245,21.6758,21.6952,39500.0
2014-01-06 11:30:00,22.28,22.31,22.25,22.27,46600.0,21.705,21.7342,21.6758,21.6952,46600.0
2014-01-06 11:40:00,22.27,22.27,22.2,22.21,29100.0,21.6952,21.6952,21.6271,21.6368,29100.0
2014-01-06 11:50:00,22.21,22.22,22.18,22.19,81700.0,21.6368,21.6465,21.6076,21.6173,81700.0
2014-01-06 12:00:00,22.19,22.19,22.15,22.17,77800.0,21.6173,21.6173,21.5783,21.5978,77800.0
2014-01-06 12:10:00,22.16,22.25,22.15,22.23,50500.0,21.5881,21.6758,21.5783,21.6563,50500.0
2014-01-06 12:20:00,22.22,22.24,22.17,22.18,47400.0,21.6465,21.666,21.5978,21.6076,47400.0
2014-01-06 12:30:00,22.18,22.18,22.12,22.14,59800.0,21.6076,21.6076,21.5491,21.5686,59800.0
2014-01-06 12:40:00,22.14,22.18,22.14,22.15,36700.0,21.5686,21.6076,21.5686,21.5783,36700.0
2014-01-06 12:50:00,22.15,22.22,22.14,22.18,39600.0,21.5783,21.6465,21.5686,21.6076,39600.0
2014-01-06 13:00:00,22.18,22.19,22.12,22.13,51400.0,21.6076,21.6173,21.5491,21.5589,51400.0
2014-01-06 13:10:00,22.12,22.17,22.09,22.17,77600.0,21.5491,21.5978,21.5199,21.5978,77600.0
2014-01-06 13:20:00,22.17,22.18,22.11,22.11,38400.0,21.5978,21.6076,21.5394,21.5394,38400.0
2014-01-06 13:30:00,22.11,22.13,22.09,22.13,86500.0,21.5394,21.5589,21.5199,21.5589,86500.0
2014-01-06 13:40:00,22.13,22.15,22.11,22.15,78100.0,21.5589,21.5783,21.5394,21.5783,78100.0
2014-01-06 13:50:00,22.15,22.23,22.15,22.18,84100.0,21.5783,21.6563,21.5783,21.6076,84100.0
2014-01-06 14:00:00,22.18,22.31,22.16,22.31,84600.0,21.6076,21.7342,21.5881,21.7342,84600.0
2014-01-06 14:10:00,22.31,22.4,22.31,22.34,155100.0,21.7342,21.8219,21.7342,21.7634,155100.0
2014-01-06 14:20:00,22.34,22.4,22.31,22.36,120000.0,21.7634,21.8219,21.7342,21.7829,120000.0
2014-01-06 14:30:00,22.36,22.46,22.35,22.42,82500.0,21.7829,21.8803,21.7732,21.8414,82500.0
2014-01-06 14:40:00,22.42,22.45,22.4,22.44,58700.0,21.8414,21.8706,21.8219,21.8609,58700.0
2014-01-06 14:50:00,22.45,22.45,22.39,22.45,35000.0,21.8706,21.8706,21.8122,21.8706,35000.0
2014-01-06 15:00:00,22.45,22.45,22.38,22.4,60000.0,21.8706,21.8706,21.8024,21.8219,60000.0
2014-01-06 15:10:00,22.4,22.44,22.4,22.4,61000.0,21.8219,21.8609,21.8219,21.8219,61000.0
2014-01-06 15:20:00,22.41,22.45,22.41,22.44,92500.0,21.8316,21.8706,21.8316,21.8609,92500.0
2014-01-06 15:30:00,22.44,22.47,22.41,22.47,155700.0,21.8609,21.8901,21.8316,21.8901,155700.0
2014-01-06 15:40:00,22.47,22.5,22.46,22.48,149000.0,21.8901,21.9193,21.8803,21.8998,149000.0
2014-01-06 15:50:00,22.48,22.54,22.44,22.54,669900.0,21.8998,21.9583,21.8609,21.9583,669900.0
2014-01-07 09:30:00,22.67,22.93,22.53,22.74,161100.0,22.0849,22.3382,21.9485,22.1531,161100.0
2014-01-07 09:40:00,22.76,22.9,22.76,22.88,200400.0,22.1726,22.309,22.1726,22.2895,200400.0
2014-01-07 09:50:00,22.88,23.0,22.85,23.0,338500.0,22.2895,22.4064,22.2603,22.4064,338500.0
2014-01-07 10:00:00,23.0,23.15,22.99,23.11,143000.0,22.4064,22.5525,22.3967,22.5136,143000.0
2014-01-07 10:10:00,23.11,23.13,23.06,23.1,109700.0,22.5136,22.5331,22.4649,22.5038,109700.0
2014-01-07 10:20:00,23.11,23.13,23.08,23.13,74700.0,22.5136,22.5331,22.4843,22.5331,74700.0
2014-01-07 10:30:00,23.14,23.29,23.13,23.29,151100.0,22.5428,22.6889,22.5331,22.6889,151100.0
2014-01-07 10:40:00,23.29,23.38,23.16,23.19,207100.0,22.6889,22.7766,22.5623,22.5915,207100.0
2014-01-07 10:50:00,23.19,23.27,23.17,23.2,77700.0,22.5915,22.6694,22.572,22.6012,77700.0
2014-01-07 11:00:00,23.2,23.2,23.17,23.18,57900.0,22.6012,22.6012,22.572,22.5818,57900.0
2014-01-07 11:10:00,23.18,23.21,23.09,23.1,101900.0,22.5818,22.611,22.4941,22.5038,101900.0
2014-01-07 11:20:00,23.11,23.2,23.08,23.19,78000.0,22.5136,22.6012,22.4843,22.5915,78000.0
2014-01-07 11:30:00,23.19,23.19,23.12,23.16,37200.0,22.5915,22.5915,22.5233,22.5623,37200.0
2014-01-07 11:40:00,23.16,23.22,23.15,23.22,64000.0,22.5623,22.6207,22.5525,22.6207,64000.0
2014-01-07 11:50:00,23.22,23.25,23.21,23.23,56200.0,22.6207,22.65,22.611,22.6305,56200.0
2014-01-07 12:00:00,23.23,23.27,23.22,23.22,46200.0,22.6305,22.6694,22.6207,22.6207,46200.0
2014-01-07 12:10:00,23.22,23.22,23.18,23.21,22500.0,22.6207,22.6207,22.5818,22.611,22500.0
2014-01-07 12:20:00,23.21,23.26,23.21,23.25,55800.0,22.611,22.6597,22.611,22.65,55800.0
2014-01-07 12:30:00,23.25,23.29,23.25,23.26,24200.0,22.65,22.6889,22.65,22.6597,24200.0
2014-01-07 12:40:00,23.26,23.28,23.25,23.28,29700.0,22.6597,22.6792,22.65,22.6792,29700.0
2014-01-07 12:50:00,23.26,23.3,23.26,23.28,61600.0,22.6597,22.6987,22.6597,22.6792,61600.0
2014-01-07 13:00:00,23.28,23.3,23.19,23.2,54200.0,22.6792,22.6987,22.5915,22.6012,54200.0
2014-01-07 13:10:00,23.2,23.2,23.11,23.18,88300.0,22.6012,22.6012,22.5136,22.5818,88300.0
2014-01-07 13:20:00,23.17,23.28,23.17,23.28,61300.0,22.572,22.6792,22.572,22.6792,61300.0
2014-01-07 13:30:00,23.28,23.32,23.26,23.31,58300.0,22.6792,22.7181,22.6597,22.7084,58300.0
2014-01-07 13:40:00,23.31,23.34,23.3,23.33,49100.0,22.7084,22.7376,22.6987,22.7279,49100.0
2014-01-07 13:50:00,23.33,23.35,23.23,23.23,56300.0,22.7279,22.7474,22.6305,22.6305,56300.0
2014-01-07 14:00:00,23.23,23.25,23.21,23.21,54400.0,22.6305,22.65,22.611,22.611,54400.0
2014-01-07 14:10:00,23.22,23.22,23.2,23.21,19400.0,22.6207,22.6207,22.6012,22.611,19400.0
2014-01-07 14:20:00,23.2,23.21,23.15,23.18,42800.0,22.6012,22.611,22.5525,22.5818,42800.0
2014-01-07 14:30:00,23.18,23.21,23.18,23.21,38600.0,22.5818,22.611,22.5818,22.611,38600.0
2014-01-07 14:40:00,23.2,23.2,23.15,23.17,32400.0,22.6012,22.6012,22.5525,22.572,32400.0
2014-01-07 14:50:00,23.17,23.23,23.16,23.2,59100.0,22.572,22.6305,22.5623,22.6012,59100.0
2014-01-07 15:00:00,23.19,23.2,23.15,23.19,91000.0,22.5915,22.6012,22.5525,22.5915,91000.0
2014-01-07 15:10:00,23.18,23.23,23.16,23.23,161100.0,22.5818,22.6305,22.5623,22.6305,161100.0
2014-01-07 15:20:00,23.24,23.24,23.11,23.11,88700.0,22.6402,22.6402,22.5136,22.5136,88700.0
2014-01-07 15:30:00,23.11,23.2,23.11,23.14,197500.0,22.5136,22.6012,22.5136,22.5428,197500.0
2014-01-07 15:40:00,23.14,23.17,23.12,23.17,127000.0,22.5428,22.572,22.5233,22.572,127000.0
2014-01-07 15:50:00,23.17,23.18,23.1,23.11,238400.0,22.572,22.5818,22.5038,22.5136,238400.0
2014-01-08 09:30:00,23.14,23.36,23.11,23.3,110900.0,22.5428,22.7571,22.5136,22.6987,110900.0
2014-01-08 09:40:00,23.33,23.35,23.16,23.25,106200.0,22.7279,22.7474,22.5623,22.65,106200.0
2014-01-08 09:50:00,23.25,23.32,23.2,23.27,104500.0,22.65,22.7181,22.6012,22.6694,104500.0
2014-01-08 10:00:00,23.27,23.3,23.23,23.25,113800.0,22.6694,22.6987,22.6305,22.65,113800.0
2014-01-08 10:10:00,23.26,23.3,23.24,23.3,84200.0,22.6597,22.6987,22.6402,22.6987,84200.0
2014-01-08 10:20:00,23.3,23.45,23.3,23.35,96000.0,22.6987,22.8448,22.6987,22.7474,96000.0
2014-01-08 10:30:00,23.35,23.41,23.34,23.36,144300.0,22.7474,22.8058,22.7376,22.7571,144300.0
2014-01-08 10:40:00,23.36,23.39,23.33,23.33,40100.0,22.7571,22.7863,22.7279,22.7279,40100.0
2014-01-08 10:50:00,23.34,23.37,23.31,23.36,61500.0,22.7376,22.7669,22.7084,22.7571,61500.0
2014-01-08 11:00:00,23.35,23.38,23.25,23.27,74200.0,22.7474,22.7766,22.65,22.6694,74200.0
2014-01-08 11:10:00,23.26,23.32,23.25,23.27,55500.0,22.6597,22.7181,22.65,22.6694,55500.0
2014-01-08 11:20:00,23.28,23.29,23.26,23.26,11000.0,22.6792,22.6889,22.6597,22.6597,11000.0
2014-01-08 11:30:00,23.25,23.34,23.22,23.31,142900.0,22.65,22.7376,22.6207,22.7084,142900.0
2014-01-08 11:40:00,23.32,23.33,23.27,23.27,16400.0,22.7181,22.7279,22.6694,22.6694,16400.0
2014-01-08 11:50:00,23.28,23.3,23.28,23.28,23700.0,22.6792,22.6987,22.6792,22.6792,23700.0
2014-01-08 12:00:00,23.28,23.29,23.24,23.24,29300.0,22.6792,22.6889,22.6402,22.6402,29300.0
2014-01-08 12:10:00,23.25,23.27,23.24,23.26,28200.0,22.65,22.6694,22.6402,22.6597,28200.0
2014-01-08 12:20:00,23.26,23.28,23.25,23.26,15400.0,22.6597,22.6792,22.65,22.6597,15400.0
2014-01-08 12:30:00,23.25,23.26,23.23,23.24,27400.0,22.65,22.6597,22.6305,22.6402,27400.0
2014-01-08 12:40:00,23.25,23.3,23.25,23.29,37100.0,22.65,22.6987,22.65,22.6889,37100.0
2014-01-08 12:50:00,23.3,23.32,23.27,23.28,14700.0,22.6987,22.7181,22.6694,22.6792,14700.0
2014-01-08 13:00:00,23.28,23.31,23.28,23.3,13800.0,22.6792,22.7084,22.6792,22.6987,13800.0
2014-01-08 13:10:00,23.3,23.37,23.3,23.3,39400.0,22.6987,22.7669,22.6987,22.6987,39400.0
2014-01-08 13:20:00,23.3,23.35,23.29,23.34,22100.0,22.6987,22.7474,22.6889,22.7376,22100.0
2014-01-08 13:30:00,23.34,23.36,23.28,23.29,39400.0,22.7376,22.7571,22.6792,22.6889,39400.0
2014-01-08 13:40:00,23.3,23.3,23.25,23.25,56900.0,22.6987,22.6987,22.65,22.65,56900.0
2014-01-08 13:50:00,23.26,23.31,23.26,23.26,20800.0,22.6597,22.7084,22.6597,22.6597,20800.0
2014-01-08 14:00:00,23.27,23.32,23.23,23.25,131600.0,22.6694,22.7181,22.6305,22.65,131600.0
2014-01-08 14:10:00,23.25,23.31,23.23,23.3,42400.0,22.65,22.7084,22.6305,22.6987,42400.0
2014-01-08 14:20:00,23.3,23.32,23.28,23.3,25000.0,22.6987,22.7181,22.6792,22.6987,25000.0
2014-01-08 14:30:00,23.29,23.32,23.26,23.27,39200.0,22.6889,22.7181,22.6597,22.6694,39200.0
2014-01-08 14:40:00,23.27,23.31,23.27,23.3,29100.0,22.6694,22.7084,22.6694,22.6987,29100.0
2014-01-08 14:50:00,23.29,23.31,23.26,23.26,23300.0,22.6889,22.7084,22.6597,22.6597,23300.0
2014-01-08 15:00:00,23.26,23.28,23.25,23.27,50000.0,22.6597,22.6792,22.65,22.6694,50000.0
2014-01-08 15:10:00,23.26,23.27,23.25,23.25,49500.0,22.6597,22.6694,22.65,22.65,49500.0
2014-01-08 15:20:00,23.26,23.26,23.2,23.2,78900.0,22.6597,22.6597,22.6012,22.6012,78900.0
2014-01-08 15:30:00,23.21,23.27,23.2,23.25,63600.0,22.611,22.6694,22.6012,22.65,63600.0
2014-01-08 15:40:00,23.25,23.28,23.23,23.26,65900.0,22.65,22.6792,22.6305,22.6597,65900.0
2014-01-08 15:50:00,23.27,23.31,23.27,23.3,188200.0,22.6694,22.7084,22.6694,22.6987,188200.0
2014-01-09 09:30:00,23.42,23.69,23.38,23.41,104100.0,22.8156,23.0786,22.7766,22.8058,104100.0
2014-01-09 09:40:00,23.42,23.43,23.3,23.36,52100.0,22.8156,22.8253,22.6987,22.7571,52100.0
2014-01-09 09:50:00,23.36,23.38,23.24,23.29,57100.0,22.7571,22.7766,22.6402,22.6889,57100.0
2014-01-09 10:00:00,23.29,23.3,23.07,23.07,82400.0,22.6889,22.6987,22.4746,22.4746,82400.0
2014-01-09 10:10:00,23.07,23.1,23.01,23.09,66100.0,22.4746,22.5038,22.4161,22.4941,66100.0
2014-01-09 10:20:00,23.1,23.1,23.01,23.01,87200.0,22.5038,22.5038,22.4161,22.4161,87200.0
2014-01-09 10:30:00,23.01,23.05,22.97,22.97,46800.0,22.4161,22.4551,22.3772,22.3772,46800.0
2014-01-09 10:40:00,22.97,22.97,22.8,22.86,108100.0,22.3772,22.3772,22.2116,22.27,108100.0
2014-01-09 10:50:00,22.85,22.85,22.77,22.81,43500.0,22.2603,22.2603,22.1823,22.2213,43500.0
2014-01-09 11:00:00,22.81,22.82,22.75,22.77,52000.0,22.2213,22.2311,22.1629,22.1823,52000.0
2014-01-09 11:10:00,22.77,22.84,22.76,22.84,35900.0,22.1823,22.2505,22.1726,22.2505,35900.0
2014-01-09 11:20:00,22.84,22.91,22.84,22.9,46700.0,22.2505,22.3187,22.2505,22.309,46700.0
2014-01-09 11:30:00,22.9,22.9,22.86,22.86,30600.0,22.309,22.309,22.27,22.27,30600.0
2014-01-09 11:40:00,22.86,22.88,22.8,22.81,54800.0,22.27,22.2895,22.2116,22.2213,54800.0
2014-01-09 11:50:00,22.82,22.84,22.8,22.84,39100.0,22.2311,22.2505,22.2116,22.2505,39100.0
2014-01-09 12:00:00,22.83,22.85,22.81,22.81,21000.0,22.2408,22.2603,22.2213,22.2213,21000.0
2014-01-09 12:10:00,22.81,22.81,22.8,22.8,11600.0,22.2213,22.2213,22.2116,22.2116,11600.0
2014-01-09 12:20:00,22.8,22.85,22.79,22.84,29300.0,22.2116,22.2603,22.2018,22.2505,29300.0
2014-01-09 12:30:00,22.84,22.89,22.82,22.89,48600.0,22.2505,22.2992,22.2311,22.2992,48600.0
2014-01-09 12:40:00,22.89,22.89,22.81,22.81,37500.0,22.2992,22.2992,22.2213,22.2213,37500.0
2014-01-09 12:50:00,22.82,22.84,22.79,22.84,41400.0,22.2311,22.2505,22.2018,22.2505,41400.0
2014-01-09 13:00:00,22.84,22.84,22.81,22.82,13600.0,22.2505,22.2505,22.2213,22.2311,13600.0
2014-01-09 13:10:00,22.82,22.82,22.8,22.81,12900.0,22.2311,22.2311,22.2116,22.2213,12900.0
2014-01-09 13:20:00,22.81,22.83,22.79,22.83,40700.0,22.2213,22.2408,22.2018,22.2408,40700.0
2014-01-09 13:30:00,22.83,22.85,22.78,22.8,96300.0,22.2408,22.2603,22.1921,22.2116,96300.0
2014-01-09 13:40:00,22.8,22.82,22.79,22.81,44900.0,22.2116,22.2311,22.2018,22.2213,44900.0
2014-01-09 13:50:00,22.81,22.81,22.75,22.78,81700.0,22.2213,22.2213,22.1629,22.1921,81700.0
2014-01-09 14:00:00,22.79,22.79,22.7,22.75,107300.0,22.2018,22.2018,22.1142,22.1629,107300.0
2014-01-09 14:10:00,22.75,22.75,22.71,22.71,42900.0,22.1629,22.1629,22.1239,22.1239,42900.0
2014-01-09 14:20:00,22.71,22.72,22.7,22.71,63700.0,22.1239,22.1336,22.1142,22.1239,63700.0
2014-01-09 14:30:00,22.71,22.71,22.67,22.7,49900.0,22.1239,22.1239,22.0849,22.1142,49900.0
2014-01-09 14:40:00,22.71,22.77,22.69,22.75,46600.0,22.1239,22.1823,22.1044,22.1629,46600.0
2014-01-09 14:50:00,22.76,22.76,22.68,22.69,110900.0,22.1726,22.1726,22.0947,22.1044,110900.0
2014-01-09 15:00:00,22.69,22.71,22.67,22.67,82100.0,22.1044,22.1239,22.0849,22.0849,82100.0
2014-01-09 15:10:00,22.68,22.68,22.62,22.63,116500.0,22.0947,22.0947,22.0362,22.046,116500.0
2014-01-09 15:20:00,22.63,22.75,22.63,22.75,80700.0,22.046,22.1629,22.046,22.1629,80700.0
2014-01-09 15:30:00,22.75,22.77,22.71,22.71,83300.0,22.1629,22.1823,22.1239,22.1239,83300.0
2014-01-09 15:40:00,22.71,22.78,22.71,22.76,99300.0,22.1239,22.1921,22.1239,22.1726,99300.0
2014-01-09 15:50:00,22.76,22.77,22.71,22.75,156500.0,22.1726,22.1823,22.1239,22.1629,156500.0
2014-01-10 09:30:00,22.79,22.85,22.71,22.82,27100.0,22.2018,22.2603,22.1239,22.2311,27100.0
2014-01-10 09:40:00,22.83,22.88,22.73,22.82,59500.0,22.2408,22.2895,22.1434,22.2311,59500.0
2014-01-10 09:50:00,22.82,22.88,22.73,22.82,46200.0,22.2311,22.2895,22.1434,22.2311,46200.0
2014-01-10 10:00:00,22.83,22.83,22.75,22.8,26000.0,22.2408,22.2408,22.1629,22.2116,26000.0
2014-01-10 10:10:00,22.8,22.91,22.77,22.89,52000.0,22.2116,22.3187,22.1823,22.2992,52000.0
2014-01-10 10:20:00,22.89,22.91,22.86,22.89,32700.0,22.2992,22.3187,22.27,22.2992,32700.0
2014-01-10 10:30:00,22.88,22.9,22.83,22.89,28400.0,22.2895,22.309,22.2408,22.2992,28400.0
2014-01-10 10:40:00,22.89,22.91,22.87,22.89,47200.0,22.2992,22.3187,22.2798,22.2992,47200.0
2014-01-10 10:50:00,22.9,22.92,22.85,22.89,43000.0,22.309,22.3285,22.2603,22.2992,43000.0
2014-01-10 11:00:00,22.89,22.91,22.86,22.88,29800.0,22.2992,22.3187,22.27,22.2895,29800.0
2014-01-10 11:10:00,22.88,22.89,22.82,22.86,40800.0,22.2895,22.2992,22.2311,22.27,40800.0
2014-01-10 11:20:00,22.86,22.87,22.81,22.84,38000.0,22.27,22.2798,22.2213,22.2505,38000.0
2014-01-10 11:30:00,22.83,22.85,22.77,22.81,60200.0,22.2408,22.2603,22.1823,22.2213,60200.0
2014-01-10 11:40:00,22.8,22.82,22.74,22.81,33700.0,22.2116,22.2311,22.1531,22.2213,33700.0
2014-01-10 11:50:00,22.81,22.84,22.76,22.82,33400.0,22.2213,22.2505,22.1726,22.2311,33400.0
2014-01-10 12:00:00,22.82,22.84,22.75,22.84,46900.0,22.2311,22.2505,22.1629,22.2505,46900.0
2014-01-10 12:10:00,22.84,22.93,22.83,22.92,27100.0,22.2505,22.3382,22.2408,22.3285,27100.0
2014-01-10 12:20:00,22.91,22.92,22.85,22.89,19500.0,22.3187,22.3285,22.2603,22.2992,19500.0
2014-01-10 12:30:00,22.88,22.91,22.86,22.89,17400.0,22.2895,22.3187,22.27,22.2992,17400.0
2014-01-10 12:40:00,22.9,22.95,22.89,22.92,26900.0,22.309,22.3577,22.2992,22.3285,26900.0
2014-01-10 12:50:00,22.92,22.92,22.83,22.83,50500.0,22.3285,22.3285,22.2408,22.2408,50500.0
2014-01-10 13:00:00,22.83,22.96,22.79,22.96,80700.0,22.2408,22.3674,22.2018,22.3674,80700.0
2014-01-10 13:10:00,22.96,22.96,22.9,22.91,40700.0,22.3674,22.3674,22.309,22.3187,40700.0
2014-01-10 13:20:00,22.92,22.97,22.92,22.95,31700.0,22.3285,22.3772,22.3285,22.3577,31700.0
2014-01-10 13:30:00,22.96,22.98,22.93,22.98,22100.0,22.3674,22.3869,22.3382,22.3869,22100.0
2014-01-10 13:40:00,22.97,22.99,22.95,22.96,17800.0,22.3772,22.3967,22.3577,22.3674,17800.0
2014-01-10 13:50:00,22.96,22.98,22.86,22.87,64600.0,22.3674,22.3869,22.27,22.2798,64600.0
2014-01-10 14:00:00,22.87,22.96,22.87,22.96,46700.0,22.2798,22.3674,22.2798,22.3674,46700.0
2014-01-10 14:10:00,22.97,22.98,22.96,22.97,17600.0,22.3772,22.3869,22.3674,22.3772,17600.0
2014-01-10 14:20:00,22.97,22.98,22.94,22.95,58300.0,22.3772,22.3869,22.348,22.3577,58300.0
2014-01-10 14:30:00,22.94,22.97,22.94,22.96,27900.0,22.348,22.3772,22.348,22.3674,27900.0
2014-01-10 14:40:00,22.95,22.97,22.94,22.95,54200.0,22.3577,22.3772,22.348,22.3577,54200.0
2014-01-10 14:50:00,22.95,22.96,22.93,22.93,32300.0,22.3577,22.3674,22.3382,22.3382,32300.0
2014-01-10 15:00:00,22.92,22.96,22.91,22.95,41400.0,22.3285,22.3674,22.3187,22.3577,41400.0
2014-01-10 15:10:00,22.94,22.95,22.93,22.93,23500.0,22.348,22.3577,22.3382,22.3382,23500.0
2014-01-10 15:20:00,22.93,22.97,22.93,22.96,35200.0,22.3382,22.3772,22.3382,22.3674,35200.0
2014-01-10 15:30:00,22.96,22.98,22.95,22.95,43800.0,22.3674,22.3869,22.3577,22.3577,43800.0
2014-01-10 15:40:00,22.96,23.01,22.95,22.96,110300.0,22.3674,22.4161,22.3577,22.3674,110300.0
2014-01-10 15:50:00,22.96,23.03,22.96,23.01,248100.0,22.3674,22.4356,22.3674,22.4161,248100.0
2014-01-13 09:30:00,22.98,23.02,22.92,22.96,78900.0,22.3869,22.4259,22.3285,22.3674,78900.0
2014-01-13 09:40:00,22.95,23.0,22.95,22.98,104800.0,22.3577,22.4064,22.3577,22.3869,104800.0
2014-01-13 09:50:00,22.98,23.01,22.87,22.91,81600.0,22.3869,22.4161,22.2798,22.3187,81600.0
2014-01-13 10:00:00,22.91,22.99,22.85,22.99,50100.0,22.3187,22.3967,22.2603,22.3967,50100.0
2014-01-13 10:10:00,22.99,23.0,22.87,22.91,110900.0,22.3967,22.4064,22.2798,22.3187,110900.0
2014-01-13 10:20:00,22.91,22.94,22.84,22.84,104700.0,22.3187,22.348,22.2505,22.2505,104700.0
2014-01-13 10:30:00,22.85,22.91,22.84,22.88,113600.0,22.2603,22.3187,22.2505,22.2895,113600.0
2014-01-13 10:40:00,22.88,22.88,22.78,22.8,32000.0,22.2895,22.2895,22.1921,22.2116,32000.0
2014-01-13 10:50:00,22.8,22.8,22.72,22.73,38200.0,22.2116,22.2116,22.1336,22.1434,38200.0
2014-01-13 11:00:00,22.73,22.75,22.72,22.74,60200.0,22.1434,22.1629,22.1336,22.1531,60200.0
2014-01-13 11:10:00,22.74,22.8,22.74,22.76,27800.0,22.1531,22.2116,22.1531,22.1726,27800.0
2014-01-13 11:20:00,22.76,22.76,22.67,22.67,70400.0,22.1726,22.1726,22.0849,22.0849,70400.0
2014-01-13 11:30:00,22.67,22.68,22.62,22.63,62000.0,22.0849,22.0947,22.0362,22.046,62000.0
2014-01-13 11:40:00,22.62,22.63,22.5,22.51,58600.0,22.0362,22.046,21.9193,21.9291,58600.0
2014-01-13 11:50:00,22.51,22.59,22.5,22.59,37700.0,21.9291,22.007,21.9193,22.007,37700.0
2014-01-13 12:00:00,22.59,22.65,22.59,22.6,44400.0,22.007,22.0654,22.007,22.0167,44400.0
2014-01-13 12:10:00,22.59,22.6,22.54,22.55,53300.0,22.007,22.0167,21.9583,21.968,53300.0
2014-01-13 12:20:00,22.56,22.56,22.46,22.51,39400.0,21.9778,21.9778,21.8803,21.9291,39400.0
2014-01-13 12:30:00,22.5,22.57,22.48,22.57,37700.0,21.9193,21.9875,21.8998,21.9875,37700.0
2014-01-13 12:40:00,22.57,22.57,22.49,22.5,18000.0,21.9875,21.9875,21.9096,21.9193,18000.0
2014-01-13 12:50:00,22.5,22.53,22.47,22.47,23500.0,21.9193,21.9485,21.8901,21.8901,23500.0
2014-01-13 13:00:00,22.47,22.52,22.46,22.51,40500.0,21.8901,21.9388,21.8803,21.9291,40500.0
2014-01-13 13:10:00,22.51,22.52,22.44,22.46,43400.0,21.9291,21.9388,21.8609,21.8803,43400.0
2014-01-13 13:20:00,22.45,22.56,22.45,22.52,74300.0,21.8706,21.9778,21.8706,21.9388,74300.0
2014-01-13 13:30:00,22.52,22.56,22.51,22.54,48300.0,21.9388,21.9778,21.9291,21.9583,48300.0
2014-01-13 13:40:00,22.54,22.54,22.49,22.53,61500.0,21.9583,21.9583,21.9096,21.9485,61500.0
2014-01-13 13:50:00,22.53,22.53,22.46,22.52,77300.0,21.9485,21.9485,21.8803,21.9388,77300.0
2014-01-13 14:00:00,22.51,22.57,22.5,22.57,120500.0,21.9291,21.9875,21.9193,21.9875,120500.0
2014-01-13 14:10:00,22.58,22.58,22.53,22.55,50700.0,21.9972,21.9972,21.9485,21.968,50700.0
2014-01-13 14:20:00,22.55,22.56,22.52,22.55,40100.0,21.968,21.9778,21.9388,21.968,40100.0
2014-01-13 14:30:00,22.55,22.57,22.52,22.52,63900.0,21.968,21.9875,21.9388,21.9388,63900.0
2014-01-13 14:40:00,22.53,22.56,22.53,22.54,64200.0,21.9485,21.9778,21.9485,21.9583,64200.0
2014-01-13 14:50:00,22.54,22.55,22.51,22.52,73100.0,21.9583,21.968,21.9291,21.9388,73100.0
2014-01-13 15:00:00,22.51,22.51,22.42,22.45,137700.0,21.9291,21.9291,21.8414,21.8706,137700.0
2014-01-13 15:10:00,22.45,22.52,22.44,22.51,363300.0,21.8706,21.9388,21.8609,21.9291,363300.0
2014-01-13 15:20:00,22.52,22.52,22.44,22.47,148400.0,21.9388,21.9388,21.8609,21.8901,148400.0
2014-01-13 15:30:00,22.47,22.47,22.41,22.43,124600.0,21.8901,21.8901,21.8316,21.8511,124600.0
2014-01-13 15:40:00,22.42,22.42,22.33,22.39,258000.0,21.8414,21.8414,21.7537,21.8122,258000.0
2014-01-13 15:50:00,22.38,22.4,22.36,22.38,322700.0,21.8024,21.8219,21.7829,21.8024,322700.0
2014-01-14 09:30:00,22.52,22.6,22.12,22.16,882700.0,21.9388,22.0167,21.5491,21.5881,882700.0
2014-01-14 09:40:00,22.18,22.18,21.71,21.74,455600.0,21.6076,21.6076,21.1497,21.1789,455600.0
2014-01-14 09:50:00,21.73,21.86,21.58,21.83,420000.0,21.1692,21.2958,21.0231,21.2666,420000.0
2014-01-14 10:00:00,21.84,22.1,21.84,22.07,280300.0,21.2763,21.5296,21.2763,21.5004,280300.0
2014-01-14 10:10:00,22.07,22.22,22.05,22.11,259400.0,21.5004,21.6465,21.4809,21.5394,259400.0
2014-01-14 10:20:00,22.1,22.13,21.96,21.99,231500.0,21.5296,21.5589,21.3932,21.4225,231500.0
2014-01-14 10:30:00,21.99,22.05,21.89,21.91,124700.0,21.4225,21.4809,21.3251,21.3445,124700.0
2014-01-14 10:40:00,21.9,22.07,21.86,21.87,236100.0,21.3348,21.5004,21.2958,21.3056,236100.0
2014-01-14 10:50:00,21.87,22.01,21.83,22.0,212300.0,21.3056,21.442,21.2666,21.4322,212300.0
2014-01-14 11:00:00,22.0,22.02,21.93,21.96,249000.0,21.4322,21.4517,21.364,21.3932,249000.0
2014-01-14 11:10:00,21.95,21.98,21.88,21.9,96800.0,21.3835,21.4127,21.3153,21.3348,96800.0
2014-01-14 11:20:00,21.9,21.92,21.88,21.89,76800.0,21.3348,21.3543,21.3153,21.3251,76800.0
2014-01-14 11:30:00,21.9,21.93,21.88,21.9,108700.0,21.3348,21.364,21.3153,21.3348,108700.0
2014-01-14 11:40:00,21.91,22.02,21.89,21.97,185700.0,21.3445,21.4517,21.3251,21.403,185700.0
2014-01-14 11:50:00,21.98,22.13,21.96,22.13,263400.0,21.4127,21.5589,21.3932,21.5589,263400.0
2014-01-14 12:00:00,22.13,22.35,22.12,22.34,175900.0,21.5589,21.7732,21.5491,21.7634,175900.0
2014-01-14 12:10:00,22.35,22.43,22.28,22.41,149500.0,21.7732,21.8511,21.705,21.8316,149500.0
2014-01-14 12:20:00,22.41,22.5,22.36,22.4,132900.0,21.8316,21.9193,21.7829,21.8219,132900.0
2014-01-14 12:30:00,22.39,22.43,22.37,22.37,101200.0,21.8122,21.8511,21.7927,21.7927,101200.0
2014-01-14 12:40:00,22.38,22.39,22.3,22.37,67700.0,21.8024,21.8122,21.7245,21.7927,67700.0
2014-01-14 12:50:00,22.36,22.43,22.36,22.43,189500.0,21.7829,21.8511,21.7829,21.8511,189500.0
2014-01-14 13:00:00,22.42,22.43,22.27,22.28,105900.0,21.8414,21.8511,21.6952,21.705,105900.0
2014-01-14 13:10:00,22.27,22.34,22.27,22.32,90000.0,21.6952,21.7634,21.6952,21.744,90000.0
2014-01-14 13:20:00,22.31,22.34,22.28,22.32,91200.0,21.7342,21.7634,21.705,21.744,91200.0
2014-01-14 13:30:00,22.33,22.38,22.29,22.38,73300.0,21.7537,21.8024,21.7147,21.8024,73300.0
2014-01-14 13:40:00,22.38,22.39,22.3,22.3,55200.0,21.8024,21.8122,21.7245,21.7245,55200.0
2014-01-14 13:50:00,22.3,22.32,22.3,22.3,29300.0,21.7245,21.744,21.7245,21.7245,29300.0
2014-01-14 14:00:00,22.31,22.35,22.29,22.33,94400.0,21.7342,21.7732,21.7147,21.7537,94400.0
2014-01-14 14:10:00,22.33,22.37,22.33,22.36,86400.0,21.7537,21.7927,21.7537,21.7829,86400.0
2014-01-14 14:20:00,22.36,22.46,22.35,22.44,426900.0,21.7829,21.8803,21.7732,21.8609,426900.0
2014-01-14 14:30:00,22.45,22.45,22.37,22.38,92500.0,21.8706,21.8706,21.7927,21.8024,92500.0
2014-01-14 14:40:00,22.38,22.42,22.37,22.42,45100.0,21.8024,21.8414,21.7927,21.8414,45100.0
2014-01-14 14:50:00,22.41,22.43,22.39,22.4,194400.0,21.8316,21.8511,21.8122,21.8219,194400.0
2014-01-14 15:00:00,22.39,22.43,22.38,22.39,134600.0,21.8122,21.8511,21.8024,21.8122,134600.0
2014-01-14 15:10:00,22.39,22.42,22.38,22.41,107200.0,21.8122,21.8414,21.8024,21.8316,107200.0
2014-01-14 15:20:00,22.41,22.41,22.39,22.4,94400.0,21.8316,21.8316,21.8122,21.8219,94400.0
2014-01-14 15:30:00,22.4,22.42,22.38,22.41,262400.0,21.8219,21.8414,21.8024,21.8316,262400.0
2014-01-14 15:40:00,22.41,22.42,22.36,22.37,366200.0,21.8316,21.8414,21.7829,21.7927,366200.0
2014-01-14 15:50:00,22.36,22.46,22.36,22.46,927100.0,21.7829,21.8803,21.7829,21.8803,927100.0
2014-01-15 09:30:00,22.58,22.83,22.56,22.83,183200.0,21.9972,22.2408,21.9778,22.2408,183200.0
2014-01-15 09:40:00,22.83,22.85,22.48,22.5,208000.0,22.2408,22.2603,21.8998,21.9193,208000.0
2014-01-15 09:50:00,22.49,22.49,22.25,22.34,321100.0,21.9096,21.9096,21.6758,21.7634,321100.0
2014-01-15 10:00:00,22.34,22.51,22.24,22.34,291700.0,21.7634,21.9291,21.666,21.7634,291700.0
2014-01-15 10:10:00,22.34,22.47,22.3,22.33,210000.0,21.7634,21.8901,21.7245,21.7537,210000.0
2014-01-15 10:20:00,22.32,22.45,22.25,22.27,209700.0,21.744,21.8706,21.6758,21.6952,209700.0
2014-01-15 10:30:00,22.28,22.32,22.23,22.27,103100.0,21.705,21.744,21.6563,21.6952,103100.0
2014-01-15 10:40:00,22.26,22.39,22.21,22.39,64000.0,21.6855,21.8122,21.6368,21.8122,64000.0
2014-01-15 10:50:00,22.38,22.38,22.16,22.17,140200.0,21.8024,21.8024,21.5881,21.5978,140200.0
2014-01-15 11:00:00,22.17,22.26,22.12,22.16,161100.0,21.5978,21.6855,21.5491,21.5881,161100.0
2014-01-15 11:10:00,22.16,22.17,22.09,22.15,159600.0,21.5881,21.5978,21.5199,21.5783,159600.0
2014-01-15 11:20:00,22.15,22.16,22.04,22.09,122100.0,21.5783,21.5881,21.4712,21.5199,122100.0
2014-01-15 11:30:00,22.09,22.1,21.95,21.98,231400.0,21.5199,21.5296,21.3835,21.4127,231400.0
2014-01-15 11:40:00,21.99,22.07,21.98,22.05,91400.0,21.4225,21.5004,21.4127,21.4809,91400.0
2014-01-15 11:50:00,22.05,22.05,21.96,21.97,61400.0,21.4809,21.4809,21.3932,21.403,61400.0
2014-01-15 12:00:00,21.96,22.01,21.94,22.0,135500.0,21.3932,21.442,21.3738,21.4322,135500.0
2014-01-15 12:10:00,22.0,22.03,21.93,21.97,56800.0,21.4322,21.4614,21.364,21.403,56800.0
2014-01-15 12:20:00,21.97,22.01,21.96,21.96,102200.0,21.403,21.442,21.3932,21.3932,102200.0
2014-01-15 12:30:00,21.97,21.98,21.95,21.96,43400.0,21.403,21.4127,21.3835,21.3932,43400.0
2014-01-15 12:40:00,21.96,22.08,21.96,22.08,105000.0,21.3932,21.5102,21.3932,21.5102,105000.0
2014-01-15 12:50:00,22.08,22.12,22.05,22.05,99800.0,21.5102,21.5491,21.4809,21.4809,99800.0
2014-01-15 13:00:00,22.05,22.1,22.05,22.05,79100.0,21.4809,21.5296,21.4809,21.4809,79100.0
2014-01-15 13:10:00,22.06,22.06,22.05,22.06,17800.0,21.4907,21.4907,21.4809,21.4907,17800.0
2014-01-15 13:20:00,22.05,22.07,22.02,22.07,129700.0,21.4809,21.5004,21.4517,21.5004,129700.0
2014-01-15 13:30:00,22.07,22.08,22.02,22.03,81200.0,21.5004,21.5102,21.4517,21.4614,81200.0
2014-01-15 13:40:00,22.03,22.05,22.02,22.03,66800.0,21.4614,21.4809,21.4517,21.4614,66800.0
2014-01-15 13:50:00,22.03,22.05,22.02,22.05,121800.0,21.4614,21.4809,21.4517,21.4809,121800.0
2014-01-15 14:00:00,22.04,22.09,22.04,22.04,62300.0,21.4712,21.5199,21.4712,21.4712,62300.0
2014-01-15 14:10:00,22.04,22.07,22.03,22.05,52700.0,21.4712,21.5004,21.4614,21.4809,52700.0
2014-01-15 14:20:00,22.06,22.07,22.03,22.03,89800.0,21.4907,21.5004,21.4614,21.4614,89800.0
2014-01-15 14:30:00,22.04,22.09,22.04,22.09,35200.0,21.4712,21.5199,21.4712,21.5199,35200.0
2014-01-15 14:40:00,22.09,22.14,22.09,22.1,104700.0,21.5199,21.5686,21.5199,21.5296,104700.0
2014-01-15 14:50:00,22.09,22.1,22.03,22.04,150800.0,21.5199,21.5296,21.4614,21.4712,150800.0
2014-01-15 15:00:00,22.04,22.05,21.98,21.99,84400.0,21.4712,21.4809,21.4127,21.4225,84400.0
2014-01-15 15:10:00,21.98,22.0,21.96,22.0,125300.0,21.4127,21.4322,21.3932,21.4322,125300.0
2014-01-15 15:20:00,22.0,22.0,21.97,21.98,81700.0,21.4322,21.4322,21.403,21.4127,81700.0
2014-01-15 15:30:00,21.98,21.98,21.93,21.94,215300.0,21.4127,21.4127,21.364,21.3738,215300.0
2014-01-15 15:40:00,21.95,21.95,21.89,21.92,389100.0,21.3835,21.3835,21.3251,21.3543,389100.0
2014-01-15 15:50:00,21.92,21.94,21.89,21.93,416000.0,21.3543,21.3738,21.3251,21.364,416000.0
2014-01-16 09:30:00,21.86,22.04,21.72,21.75,252000.0,21.2958,21.4712,21.1594,21.1887,252000.0
2014-01-16 09:40:00,21.75,21.77,21.42,21.44,350700.0,21.1887,21.2082,20.8672,20.8867,350700.0
2014-01-16 09:50:00,21.43,21.45,21.35,21.39,291700.0,20.8769,20.8964,20.799,20.838,291700.0
2014-01-16 10:00:00,21.39,21.39,21.32,21.36,205000.0,20.838,20.838,20.7698,20.8087,205000.0
2014-01-16 10:10:00,21.37,21.43,21.36,21.37,234100.0,20.8185,20.8769,20.8087,20.8185,234100.0
2014-01-16 10:20:00,21.36,21.4,21.25,21.39,276700.0,20.8087,20.8477,20.7016,20.838,276700.0
2014-01-16 10:30:00,21.39,21.42,21.36,21.39,225400.0,20.838,20.8672,20.8087,20.838,225400.0
2014-01-16 10:40:00,21.39,21.42,21.36,21.37,520200.0,20.838,20.8672,20.8087,20.8185,520200.0
2014-01-16 10:50:00,21.37,21.37,21.33,21.35,118700.0,20.8185,20.8185,20.7795,20.799,118700.0
2014-01-16 11:00:00,21.35,21.38,21.34,21.38,106400.0,20.799,20.8282,20.7892,20.8282,106400.0
2014-01-16 11:10:00,21.38,21.39,21.34,21.38,253200.0,20.8282,20.838,20.7892,20.8282,253200.0
2014-01-16 11:20:00,21.37,21.38,21.35,21.38,154200.0,20.8185,20.8282,20.799,20.8282,154200.0
2014-01-16 11:30:00,21.38,21.39,21.34,21.35,272900.0,20.8282,20.838,20.7892,20.799,272900.0
2014-01-16 11:40:00,21.35,21.37,21.32,21.37,309300.0,20.799,20.8185,20.7698,20.8185,309300.0
2014-01-16 11:50:00,21.37,21.42,21.37,21.39,172300.0,20.8185,20.8672,20.8185,20.838,172300.0
2014-01-16 12:00:00,21.39,21.4,21.37,21.38,64600.0,20.838,20.8477,20.8185,20.8282,64600.0
2014-01-16 12:10:00,21.38,21.45,21.37,21.44,227200.0,20.8282,20.8964,20.8185,20.8867,227200.0
2014-01-16 12:20:00,21.45,21.48,21.44,21.46,196400.0,20.8964,20.9256,20.8867,20.9062,196400.0
2014-01-16 12:30:00,21.47,21.56,21.42,21.54,173400.0,20.9159,21.0036,20.8672,20.9841,173400.0
2014-01-16 12:40:00,21.54,21.63,21.53,21.57,127600.0,20.9841,21.0718,20.9743,21.0133,127600.0
2014-01-16 12:50:00,21.57,21.58,21.53,21.57,93100.0,21.0133,21.0231,20.9743,21.0133,93100.0
2014-01-16 13:00:00,21.57,21.61,21.55,21.61,72000.0,21.0133,21.0523,20.9938,21.0523,72000.0
2014-01-16 13:10:00,21.62,21.78,21.62,21.78,147300.0,21.062,21.2179,21.062,21.2179,147300.0
2014-01-16 13:20:00,21.78,21.84,21.75,21.8,140900.0,21.2179,21.2763,21.1887,21.2374,140900.0
2014-01-16 13:30:00,21.8,21.86,21.78,21.84,49400.0,21.2374,21.2958,21.2179,21.2763,49400.0
2014-01-16 13:40:00,21.84,21.85,21.79,21.8,75500.0,21.2763,21.2861,21.2276,21.2374,75500.0
2014-01-16 13:50:00,21.81,21.84,21.74,21.76,111800.0,21.2471,21.2763,21.1789,21.1984,111800.0
2014-01-16 14:00:00,21.76,21.77,21.75,21.77,70000.0,21.1984,21.2082,21.1887,21.2082,70000.0
2014-01-16 14:10:00,21.77,21.82,21.75,21.82,84000.0,21.2082,21.2569,21.1887,21.2569,84000.0
2014-01-16 14:20:00,21.82,21.83,21.8,21.8,160500.0,21.2569,21.2666,21.2374,21.2374,160500.0
2014-01-16 14:30:00,21.8,21.83,21.8,21.83,137900.0,21.2374,21.2666,21.2374,21.2666,137900.0
2014-01-16 14:40:00,21.83,21.83,21.75,21.75,230200.0,21.2666,21.2666,21.1887,21.1887,230200.0
2014-01-16 14:50:00,21.76,21.8,21.72,21.78,222700.0,21.1984,21.2374,21.1594,21.2179,222700.0
2014-01-16 15:00:00,21.78,21.8,21.77,21.8,76900.0,21.2179,21.2374,21.2082,21.2374,76900.0
2014-01-16 15:10:00,21.8,21.8,21.74,21.75,198300.0,21.2374,21.2374,21.1789,21.1887,198300.0
2014-01-16 15:20:00,21.75,21.75,21.63,21.63,240600.0,21.1887,21.1887,21.0718,21.0718,240600.0
2014-01-16 15:30:00,21.64,21.7,21.61,21.61,269700.0,21.0815,21.14,21.0523,21.0523,269700.0
2014-01-16 15:40:00,21.61,21.62,21.54,21.55,376300.0,21.0523,21.062,20.9841,20.9938,376300.0
2014-01-16 15:50:00,21.56,21.59,21.5,21.54,1242000.0,21.0036,21.0328,20.9451,20.9841,1242000.0
2014-01-17 09:30:00,23.03,24.1,22.97,24.1,1925500.0,22.4356,23.478,22.3772,23.478,1925500.0
2014-01-17 09:40:00,24.08,24.1,23.63,23.76,868200.0,23.4585,23.478,23.0201,23.1468,868200.0
2014-01-17 09:50:00,23.76,23.87,23.59,23.86,1120200.0,23.1468,23.254,22.9812,23.2442,1120200.0
2014-01-17 10:00:00,23.86,23.95,23.75,23.82,375900.0,23.2442,23.3319,23.1371,23.2052,375900.0
2014-01-17 10:10:00,23.82,23.96,23.8,23.95,568700.0,23.2052,23.3416,23.1858,23.3319,568700.0
2014-01-17 10:20:00,23.95,23.96,23.76,23.78,402200.0,23.3319,23.3416,23.1468,23.1663,402200.0
2014-01-17 10:30:00,23.79,23.86,23.75,23.83,254200.0,23.176,23.2442,23.1371,23.215,254200.0
2014-01-17 10:40:00,23.83,23.91,23.79,23.88,194800.0,23.215,23.2929,23.176,23.2637,194800.0
2014-01-17 10:50:00,23.89,24.0,23.89,23.99,308300.0,23.2734,23.3806,23.2734,23.3709,308300.0
2014-01-17 11:00:00,24.0,24.01,23.91,24.01,207900.0,23.3806,23.3903,23.2929,23.3903,207900.0
2014-01-17 11:10:00,24.0,24.08,23.92,24.01,376100.0,23.3806,23.4585,23.3027,23.3903,376100.0
2014-01-17 11:20:00,24.01,24.2,24.01,24.14,327500.0,23.3903,23.5754,23.3903,23.517,327500.0
2014-01-17 11:30:00,24.15,24.19,24.03,24.06,222200.0,23.5267,23.5657,23.4098,23.4391,222200.0
2014-01-17 11:40:00,24.07,24.13,24.05,24.05,218600.0,23.4488,23.5072,23.4293,23.4293,218600.0
2014-01-17 11:50:00,24.05,24.15,24.05,24.1,154700.0,23.4293,23.5267,23.4293,23.478,154700.0
2014-01-17 12:00:00,24.09,24.1,23.98,24.1,336200.0,23.4683,23.478,23.3611,23.478,336200.0
2014-01-17 12:10:00,24.1,24.14,24.08,24.14,134700.0,23.478,23.517,23.4585,23.517,134700.0
2014-01-17 12:20:00,24.14,24.15,24.08,24.08,119300.0,23.517,23.5267,23.4585,23.4585,119300.0
2014-01-17 12:30:00,24.08,24.12,24.0,24.05,135400.0,23.4585,23.4975,23.3806,23.4293,135400.0
2014-01-17 12:40:00,24.06,24.1,24.0,24.05,95300.0,23.4391,23.478,23.3806,23.4293,95300.0
2014-01-17 12:50:00,24.05,24.09,24.02,24.02,58400.0,23.4293,23.4683,23.4001,23.4001,58400.0
2014-01-17 13:00:00,24.03,24.06,24.0,24.0,144600.0,23.4098,23.4391,23.3806,23.3806,144600.0
2014-01-17 13:10:00,24.0,24.03,23.92,23.98,258400.0,23.3806,23.4098,23.3027,23.3611,258400.0
2014-01-17 13:20:00,23.97,24.02,23.93,23.93,97900.0,23.3514,23.4001,23.3124,23.3124,97900.0
2014-01-17 13:30:00,23.94,24.02,23.93,24.02,215600.0,23.3221,23.4001,23.3124,23.4001,215600.0
2014-01-17 13:40:00,24.01,24.07,24.01,24.05,193900.0,23.3903,23.4488,23.3903,23.4293,193900.0
2014-01-17 13:50:00,24.05,24.1,24.04,24.09,133300.0,23.4293,23.478,23.4196,23.4683,133300.0
2014-01-17 14:00:00,24.09,24.15,24.08,24.11,258300.0,23.4683,23.5267,23.4585,23.4878,258300.0
2014-01-17 14:10:00,24.11,24.18,24.04,24.18,246000.0,23.4878,23.556,23.4196,23.556,246000.0
2014-01-17 14:20:00,24.17,24.29,24.16,24.18,248000.0,23.5462,23.6631,23.5365,23.556,248000.0
2014-01-17 14:30:00,24.18,24.25,24.17,24.21,202100.0,23.556,23.6241,23.5462,23.5852,202100.0
2014-01-17 14:40:00,24.22,24.23,24.19,24.21,143200.0,23.5949,23.6047,23.5657,23.5852,143200.0
2014-01-17 14:50:00,24.21,24.21,24.14,24.16,120700.0,23.5852,23.5852,23.517,23.5365,120700.0
2014-01-17 15:00:00,24.16,24.16,24.03,24.04,251300.0,23.5365,23.5365,23.4098,23.4196,251300.0
2014-01-17 15:10:00,24.04,24.11,24.02,24.11,211700.0,23.4196,23.4878,23.4001,23.4878,211700.0
2014-01-17 15:20:00,24.1,24.13,24.05,24.05,172400.0,23.478,23.5072,23.4293,23.4293,172400.0
2014-01-17 15:30:00,24.05,24.11,24.05,24.05,302900.0,23.4293,23.4878,23.4293,23.4293,302900.0
2014-01-17 15:40:00,24.05,24.08,24.04,24.06,418600.0,23.4293,23.4585,23.4196,23.4391,418600.0
2014-01-17 15:50:00,24.06,24.12,24.06,24.11,664600.0,23.4391,23.4975,23.4391,23.4878,664600.0
2014-01-21 09:30:00,24.23,24.59,24.12,24.24,412100.0,23.6047,23.9554,23.4975,23.6144,412100.0
2014-01-21 09:40:00,24.25,24.35,24.18,24.28,216100.0,23.6241,23.7216,23.556,23.6534,216100.0
2014-01-21 09:50:00,24.28,24.54,24.28,24.51,309600.0,23.6534,23.9067,23.6534,23.8774,309600.0
2014-01-21 10:00:00,24.51,24.51,24.28,24.31,210200.0,23.8774,23.8774,23.6534,23.6826,210200.0
2014-01-21 10:10:00,24.31,24.34,24.22,24.3,169900.0,23.6826,23.7118,23.5949,23.6729,169900.0
2014-01-21 10:20:00,24.3,24.31,24.15,24.17,106000.0,23.6729,23.6826,23.5267,23.5462,106000.0
2014-01-21 10:30:00,24.16,24.25,24.15,24.15,137800.0,23.5365,23.6241,23.5267,23.5267,137800.0
2014-01-21 10:40:00,24.15,24.18,24.02,24.03,96500.0,23.5267,23.556,23.4001,23.4098,96500.0
2014-01-21 10:50:00,24.03,24.14,24.01,24.12,138100.0,23.4098,23.517,23.3903,23.4975,138100.0
2014-01-21 11:00:00,24.12,24.21,24.09,24.16,171900.0,23.4975,23.5852,23.4683,23.5365,171900.0
2014-01-21 11:10:00,24.15,24.15,24.08,24.12,99900.0,23.5267,23.5267,23.4585,23.4975,99900.0
2014-01-21 11:20:00,24.11,24.21,24.11,24.2,177600.0,23.4878,23.5852,23.4878,23.5754,177600.0
2014-01-21 11:30:00,24.2,24.22,24.12,24.22,106100.0,23.5754,23.5949,23.4975,23.5949,106100.0
2014-01-21 11:40:00,24.21,24.32,24.21,24.23,188200.0,23.5852,23.6923,23.5852,23.6047,188200.0
2014-01-21 11:50:00,24.23,24.27,24.17,24.24,92800.0,23.6047,23.6436,23.5462,23.6144,92800.0
2014-01-21 12:00:00,24.25,24.28,24.14,24.2,106100.0,23.6241,23.6534,23.517,23.5754,106100.0
2014-01-21 12:10:00,24.2,24.29,24.19,24.29,127000.0,23.5754,23.6631,23.5657,23.6631,127000.0
2014-01-21 12:20:00,24.29,24.37,24.28,24.28,194100.0,23.6631,23.7411,23.6534,23.6534,194100.0
2014-01-21 12:30:00,24.29,24.36,24.28,24.3,126300.0,23.6631,23.7313,23.6534,23.6729,126300.0
2014-01-21 12:40:00,24.3,24.31,24.28,24.29,72300.0,23.6729,23.6826,23.6534,23.6631,72300.0
2014-01-21 12:50:00,24.29,24.3,24.25,24.29,110700.0,23.6631,23.6729,23.6241,23.6631,110700.0
2014-01-21 13:00:00,24.3,24.33,24.28,24.3,115800.0,23.6729,23.7021,23.6534,23.6729,115800.0
2014-01-21 13:10:00,24.3,24.31,24.26,24.27,87400.0,23.6729,23.6826,23.6339,23.6436,87400.0
2014-01-21 13:20:00,24.27,24.28,24.25,24.28,73000.0,23.6436,23.6534,23.6241,23.6534,73000.0
2014-01-21 13:30:00,24.27,24.39,24.27,24.39,133700.0,23.6436,23.7605,23.6436,23.7605,133700.0
2014-01-21 13:40:00,24.38,24.41,24.38,24.38,68600.0,23.7508,23.78,23.7508,23.7508,68600.0
2014-01-21 13:50:00,24.38,24.46,24.38,24.45,138600.0,23.7508,23.8287,23.7508,23.819,138600.0
2014-01-21 14:00:00,24.45,24.45,24.4,24.4,51600.0,23.819,23.819,23.7703,23.7703,51600.0
2014-01-21 14:10:00,24.41,24.41,24.34,24.34,70100.0,23.78,23.78,23.7118,23.7118,70100.0
2014-01-21 14:20:00,24.34,24.39,24.3,24.35,172600.0,23.7118,23.7605,23.6729,23.7216,172600.0
2014-01-21 14:30:00,24.35,24.4,24.34,24.37,138300.0,23.7216,23.7703,23.7118,23.7411,138300.0
2014-01-21 14:40:00,24.37,24.42,24.35,24.35,142700.0,23.7411,23.7898,23.7216,23.7216,142700.0
2014-01-21 14:50:00,24.35,24.37,24.34,24.36,122900.0,23.7216,23.7411,23.7118,23.7313,122900.0
2014-01-21 15:00:00,24.35,24.36,24.3,24.3,147100.0,23.7216,23.7313,23.6729,23.6729,147100.0
2014-01-21 15:10:00,24.31,24.31,24.25,24.27,175600.0,23.6826,23.6826,23.6241,23.6436,175600.0
2014-01-21 15:20:00,24.27,24.33,24.26,24.29,121700.0,23.6436,23.7021,23.6339,23.6631,121700.0
2014-01-21 15:30:00,24.29,24.34,24.28,24.33,189900.0,23.6631,23.7118,23.6534,23.7021,189900.0
2014-01-21 15:40:00,24.33,24.37,24.3,24.33,291100.0,23.7021,23.7411,23.6729,23.7021,291100.0
2014-01-21 15:50:00,24.32,24.36,24.29,24.33,691100.0,23.6923,23.7313,23.6631,23.7021,691100.0
2014-01-22 09:30:00,24.27,24.37,24.03,24.07,95300.0,23.6436,23.7411,23.4098,23.4488,95300.0
2014-01-22 09:40:00,24.07,24.2,24.02,24.09,162000.0,23.4488,23.5754,23.4001,23.4683,162000.0
2014-01-22 09:50:00,24.08,24.18,24.08,24.16,91900.0,23.4585,23.556,23.4585,23.5365,91900.0
2014-01-22 10:00:00,24.16,24.22,24.1,24.21,100200.0,23.5365,23.5949,23.478,23.5852,100200.0
2014-01-22 10:10:00,24.21,24.28,24.16,24.28,116200.0,23.5852,23.6534,23.5365,23.6534,116200.0
2014-01-22 10:20:00,24.27,24.3,24.2,24.3,60300.0,23.6436,23.6729,23.5754,23.6729,60300.0
2014-01-22 10:30:00,24.29,24.3,24.14,24.2,161000.0,23.6631,23.6729,23.517,23.5754,161000.0
2014-01-22 10:40:00,24.21,24.29,24.2,24.21,180100.0,23.5852,23.6631,23.5754,23.5852,180100.0
2014-01-22 10:50:00,24.22,24.28,24.21,24.25,220800.0,23.5949,23.6534,23.5852,23.6241,220800.0
2014-01-22 11:00:00,24.27,24.34,24.26,24.34,89900.0,23.6436,23.7118,23.6339,23.7118,89900.0
2014-01-22 11:10:00,24.34,24.34,24.28,24.32,66000.0,23.7118,23.7118,23.6534,23.6923,66000.0
2014-01-22 11:20:00,24.31,24.37,24.27,24.33,65100.0,23.6826,23.7411,23.6436,23.7021,65100.0
2014-01-22 11:30:00,24.33,24.37,24.26,24.31,53800.0,23.7021,23.7411,23.6339,23.6826,53800.0
2014-01-22 11:40:00,24.31,24.32,24.26,24.26,29400.0,23.6826,23.6923,23.6339,23.6339,29400.0
2014-01-22 11:50:00,24.27,24.27,24.17,24.2,165800.0,23.6436,23.6436,23.5462,23.5754,165800.0
2014-01-22 12:00:00,24.2,24.21,24.1,24.1,61400.0,23.5754,23.5852,23.478,23.478,61400.0
2014-01-22 12:10:00,24.11,24.26,24.1,24.2,81200.0,23.4878,23.6339,23.478,23.5754,81200.0
2014-01-22 12:20:00,24.21,24.32,24.2,24.29,72400.0,23.5852,23.6923,23.5754,23.6631,72400.0
2014-01-22 12:30:00,24.28,24.33,24.26,24.31,47600.0,23.6534,23.7021,23.6339,23.6826,47600.0
2014-01-22 12:40:00,24.3,24.39,24.3,24.38,59100.0,23.6729,23.7605,23.6729,23.7508,59100.0
2014-01-22 12:50:00,24.38,24.38,24.3,24.3,34400.0,23.7508,23.7508,23.6729,23.6729,34400.0
2014-01-22 13:00:00,24.3,24.32,24.23,24.3,92300.0,23.6729,23.6923,23.6047,23.6729,92300.0
2014-01-22 13:10:00,24.29,24.35,24.28,24.31,63400.0,23.6631,23.7216,23.6534,23.6826,63400.0
2014-01-22 13:20:00,24.3,24.35,24.3,24.31,46000.0,23.6729,23.7216,23.6729,23.6826,46000.0
2014-01-22 13:30:00,24.3,24.33,24.28,24.3,67600.0,23.6729,23.7021,23.6534,23.6729,67600.0
2014-01-22 13:40:00,24.3,24.34,24.29,24.3,67000.0,23.6729,23.7118,23.6631,23.6729,67000.0
2014-01-22 13:50:00,24.29,24.3,24.26,24.29,42400.0,23.6631,23.6729,23.6339,23.6631,42400.0
2014-01-22 14:00:00,24.29,24.31,24.23,24.26,67700.0,23.6631,23.6826,23.6047,23.6339,67700.0
2014-01-22 14:10:00,24.27,24.27,24.2,24.21,48400.0,23.6436,23.6436,23.5754,23.5852,48400.0
2014-01-22 14:20:00,24.21,24.23,24.14,24.18,66900.0,23.5852,23.6047,23.517,23.556,66900.0
2014-01-22 14:30:00,24.18,24.21,24.14,24.15,56900.0,23.556,23.5852,23.517,23.5267,56900.0
2014-01-22 14:40:00,24.15,24.19,24.14,24.16,50600.0,23.5267,23.5657,23.517,23.5365,50600.0
2014-01-22 14:50:00,24.15,24.2,24.15,24.16,54200.0,23.5267,23.5754,23.5267,23.5365,54200.0
2014-01-22 15:00:00,24.16,24.19,24.14,24.16,173300.0,23.5365,23.5657,23.517,23.5365,173300.0
2014-01-22 15:10:00,24.17,24.17,24.14,24.16,47500.0,23.5462,23.5462,23.517,23.5365,47500.0
2014-01-22 15:20:00,24.16,24.18,24.13,24.14,76200.0,23.5365,23.556,23.5072,23.517,76200.0
2014-01-22 15:30:00,24.15,24.2,24.15,24.17,137200.0,23.5267,23.5754,23.5267,23.5462,137200.0
2014-01-22 15:40:00,24.18,24.23,24.14,24.14,181000.0,23.556,23.6047,23.517,23.517,181000.0
2014-01-22 15:50:00,24.15,24.22,24.14,24.17,356500.0,23.5267,23.5949,23.517,23.5462,356500.0
2014-01-23 09:30:00,23.95,24.27,23.69,23.81,143200.0,23.3319,23.6436,23.0786,23.1955,143200.0
2014-01-23 09:40:00,23.82,24.02,23.76,23.99,111500.0,23.2052,23.4001,23.1468,23.3709,111500.0
2014-01-23 09:50:00,24.0,24.0,23.82,23.83,40900.0,23.3806,23.3806,23.2052,23.215,40900.0
2014-01-23 10:00:00,23.84,23.88,23.76,23.8,59800.0,23.2247,23.2637,23.1468,23.1858,59800.0
2014-01-23 10:10:00,23.8,23.82,23.75,23.81,49300.0,23.1858,23.2052,23.1371,23.1955,49300.0
2014-01-23 10:20:00,23.82,23.82,23.73,23.73,39600.0,23.2052,23.2052,23.1176,23.1176,39600.0
2014-01-23 10:30:00,23.73,23.82,23.71,23.78,78100.0,23.1176,23.2052,23.0981,23.1663,78100.0
2014-01-23 10:40:00,23.78,23.82,23.75,23.81,62900.0,23.1663,23.2052,23.1371,23.1955,62900.0
2014-01-23 10:50:00,23.81,23.82,23.73,23.74,39100.0,23.1955,23.2052,23.1176,23.1273,39100.0
2014-01-23 11:00:00,23.73,23.75,23.66,23.71,47600.0,23.1176,23.1371,23.0494,23.0981,47600.0
2014-01-23 11:10:00,23.71,23.8,23.69,23.8,56700.0,23.0981,23.1858,23.0786,23.1858,56700.0
2014-01-23 11:20:00,23.79,23.83,23.79,23.8,80700.0,23.176,23.215,23.176,23.1858,80700.0
2014-01-23 11:30:00,23.8,23.82,23.78,23.81,47700.0,23.1858,23.2052,23.1663,23.1955,47700.0
2014-01-23 11:40:00,23.81,23.88,23.81,23.84,25100.0,23.1955,23.2637,23.1955,23.2247,25100.0
2014-01-23 11:50:00,23.84,23.96,23.83,23.92,59600.0,23.2247,23.3416,23.215,23.3027,59600.0
2014-01-23 12:00:00,23.91,23.92,23.8,23.86,32800.0,23.2929,23.3027,23.1858,23.2442,32800.0
2014-01-23 12:10:00,23.85,23.86,23.8,23.83,63200.0,23.2345,23.2442,23.1858,23.215,63200.0
2014-01-23 12:20:00,23.83,23.88,23.79,23.88,28300.0,23.215,23.2637,23.176,23.2637,28300.0
2014-01-23 12:30:00,23.87,23.87,23.79,23.81,29700.0,23.254,23.254,23.176,23.1955,29700.0
2014-01-23 12:40:00,23.81,23.84,23.75,23.75,11800.0,23.1955,23.2247,23.1371,23.1371,11800.0
2014-01-23 12:50:00,23.76,23.78,23.71,23.77,31700.0,23.1468,23.1663,23.0981,23.1565,31700.0
2014-01-23 13:00:00,23.77,23.78,23.71,23.75,45100.0,23.1565,23.1663,23.0981,23.1371,45100.0
2014-01-23 13:10:00,23.74,23.76,23.67,23.67,39800.0,23.1273,23.1468,23.0591,23.0591,39800.0
2014-01-23 13:20:00,23.67,23.69,23.63,23.69,26800.0,23.0591,23.0786,23.0201,23.0786,26800.0
2014-01-23 13:30:00,23.69,23.76,23.64,23.7,73200.0,23.0786,23.1468,23.0299,23.0883,73200.0
2014-01-23 13:40:00,23.71,23.71,23.66,23.67,45100.0,23.0981,23.0981,23.0494,23.0591,45100.0
2014-01-23 13:50:00,23.66,23.74,23.66,23.68,37100.0,23.0494,23.1273,23.0494,23.0689,37100.0
2014-01-23 14:00:00,23.69,23.77,23.69,23.77,43700.0,23.0786,23.1565,23.0786,23.1565,43700.0
2014-01-23 14:10:00,23.77,23.83,23.76,23.83,57700.0,23.1565,23.215,23.1468,23.215,57700.0
2014-01-23 14:20:00,23.83,23.87,23.8,23.8,39800.0,23.215,23.254,23.1858,23.1858,39800.0
2014-01-23 14:30:00,23.8,23.84,23.79,23.8,34800.0,23.1858,23.2247,23.176,23.1858,34800.0
2014-01-23 14:40:00,23.8,23.83,23.77,23.79,79600.0,23.1858,23.215,23.1565,23.176,79600.0
2014-01-23 14:50:00,23.8,23.84,23.78,23.82,73000.0,23.1858,23.2247,23.1663,23.2052,73000.0
2014-01-23 15:00:00,23.82,23.88,23.8,23.85,46100.0,23.2052,23.2637,23.1858,23.2345,46100.0
2014-01-23 15:10:00,23.85,23.85,23.79,23.82,39100.0,23.2345,23.2345,23.176,23.2052,39100.0
2014-01-23 15:20:00,23.83,23.86,23.79,23.83,49200.0,23.215,23.2442,23.176,23.215,49200.0
2014-01-23 15:30:00,23.83,23.87,23.8,23.8,67100.0,23.215,23.254,23.1858,23.1858,67100.0
2014-01-23 15:40:00,23.8,23.87,23.79,23.84,132600.0,23.1858,23.254,23.176,23.2247,132600.0
2014-01-23 15:50:00,23.83,23.88,23.83,23.88,224400.0,23.215,23.2637,23.215,23.2637,224400.0
2014-01-24 09:30:00,23.64,23.87,23.39,23.65,142500.0,23.0299,23.254,22.7863,23.0396,142500.0
2014-01-24 09:40:00,23.63,23.63,23.49,23.55,79700.0,23.0201,23.0201,22.8838,22.9422,79700.0
2014-01-24 09:50:00,23.56,23.62,23.53,23.58,82200.0,22.952,23.0104,22.9227,22.9714,82200.0
2014-01-24 10:00:00,23.59,23.83,23.59,23.83,158600.0,22.9812,23.215,22.9812,23.215,158600.0
2014-01-24 10:10:00,23.82,23.85,23.62,23.75,115400.0,23.2052,23.2345,23.0104,23.1371,115400.0
2014-01-24 10:20:00,23.75,23.8,23.73,23.78,64700.0,23.1371,23.1858,23.1176,23.1663,64700.0
2014-01-24 10:30:00,23.78,23.79,23.69,23.69,128500.0,23.1663,23.176,23.0786,23.0786,128500.0
2014-01-24 10:40:00,23.7,23.73,23.62,23.72,156100.0,23.0883,23.1176,23.0104,23.1078,156100.0
2014-01-24 10:50:00,23.71,23.73,23.64,23.71,156800.0,23.0981,23.1176,23.0299,23.0981,156800.0
2014-01-24 11:00:00,23.71,23.74,23.61,23.61,111900.0,23.0981,23.1273,23.0007,23.0007,111900.0
2014-01-24 11:10:00,23.61,23.69,23.58,23.58,167700.0,23.0007,23.0786,22.9714,22.9714,167700.0
2014-01-24 11:20:00,23.58,23.64,23.58,23.64,101400.0,22.9714,23.0299,22.9714,23.0299,101400.0
2014-01-24 11:30:00,23.64,23.73,23.64,23.72,67300.0,23.0299,23.1176,23.0299,23.1078,67300.0
2014-01-24 11:40:00,23.72,23.77,23.7,23.71,47800.0,23.1078,23.1565,23.0883,23.0981,47800.0
2014-01-24 11:50:00,23.7,23.76,23.65,23.74,61100.0,23.0883,23.1468,23.0396,23.1273,61100.0
2014-01-24 12:00:00,23.75,23.84,23.74,23.8,71900.0,23.1371,23.2247,23.1273,23.1858,71900.0
2014-01-24 12:10:00,23.79,23.85,23.78,23.78,34000.0,23.176,23.2345,23.1663,23.1663,34000.0
2014-01-24 12:20:00,23.78,23.84,23.76,23.77,74000.0,23.1663,23.2247,23.1468,23.1565,74000.0
2014-01-24 12:30:00,23.76,23.82,23.76,23.81,66800.0,23.1468,23.2052,23.1468,23.1955,66800.0
2014-01-24 12:40:00,23.81,23.81,23.73,23.79,43000.0,23.1955,23.1955,23.1176,23.176,43000.0
2014-01-24 12:50:00,23.79,23.85,23.79,23.84,42700.0,23.176,23.2345,23.176,23.2247,42700.0
2014-01-24 13:00:00,23.83,23.85,23.78,23.83,60500.0,23.215,23.2345,23.1663,23.215,60500.0
2014-01-24 13:10:00,23.83,23.84,23.82,23.83,71600.0,23.215,23.2247,23.2052,23.215,71600.0
2014-01-24 13:20:00,23.82,23.93,23.82,23.83,202000.0,23.2052,23.3124,23.2052,23.215,202000.0
2014-01-24 13:30:00,23.83,23.85,23.81,23.83,109200.0,23.215,23.2345,23.1955,23.215,109200.0
2014-01-24 13:40:00,23.82,23.91,23.82,23.88,107800.0,23.2052,23.2929,23.2052,23.2637,107800.0
2014-01-24 13:50:00,23.89,23.89,23.84,23.88,88600.0,23.2734,23.2734,23.2247,23.2637,88600.0
2014-01-24 14:00:00,23.88,23.91,23.83,23.89,124000.0,23.2637,23.2929,23.215,23.2734,124000.0
2014-01-24 14:10:00,23.89,23.89,23.84,23.86,146300.0,23.2734,23.2734,23.2247,23.2442,146300.0
2014-01-24 14:20:00,23.86,23.89,23.83,23.85,103300.0,23.2442,23.2734,23.215,23.2345,103300.0
2014-01-24 14:30:00,23.85,23.92,23.85,23.92,57400.0,23.2345,23.3027,23.2345,23.3027,57400.0
2014-01-24 14:40:00,23.92,23.96,23.92,23.92,63300.0,23.3027,23.3416,23.3027,23.3027,63300.0
2014-01-24 14:50:00,23.91,23.96,23.91,23.95,72600.0,23.2929,23.3416,23.2929,23.3319,72600.0
2014-01-24 15:00:00,23.94,23.96,23.92,23.93,166700.0,23.3221,23.3416,23.3027,23.3124,166700.0
2014-01-24 15:10:00,23.94,23.96,23.89,23.93,554300.0,23.3221,23.3416,23.2734,23.3124,554300.0
2014-01-24 15:20:00,23.94,23.94,23.83,23.83,183800.0,23.3221,23.3221,23.215,23.215,183800.0
2014-01-24 15:30:00,23.83,23.89,23.82,23.83,180100.0,23.215,23.2734,23.2052,23.215,180100.0
2014-01-24 15:40:00,23.83,23.89,23.82,23.86,300000.0,23.215,23.2734,23.2052,23.2442,300000.0
2014-01-24 15:50:00,23.85,23.88,23.8,23.84,531700.0,23.2345,23.2637,23.1858,23.2247,531700.0
2014-01-27 09:30:00,23.98,23.98,23.73,23.89,154800.0,23.3611,23.3611,23.1176,23.2734,154800.0
2014-01-27 09:40:00,23.9,24.17,23.89,24.0,205400.0,23.2832,23.5462,23.2734,23.3806,205400.0
2014-01-27 09:50:00,24.0,24.07,23.97,23.98,219700.0,23.3806,23.4488,23.3514,23.3611,219700.0
2014-01-27 10:00:00,23.99,24.1,23.87,24.1,225900.0,23.3709,23.478,23.254,23.478,225900.0
2014-01-27 10:10:00,24.1,24.27,24.07,24.26,203600.0,23.478,23.6436,23.4488,23.6339,203600.0
2014-01-27 10:20:00,24.27,24.3,24.12,24.16,299200.0,23.6436,23.6729,23.4975,23.5365,299200.0
2014-01-27 10:30:00,24.16,24.26,24.09,24.14,257800.0,23.5365,23.6339,23.4683,23.517,257800.0
2014-01-27 10:40:00,24.14,24.18,24.1,24.12,209200.0,23.517,23.556,23.478,23.4975,209200.0
2014-01-27 10:50:00,24.13,24.18,24.02,24.02,236500.0,23.5072,23.556,23.4001,23.4001,236500.0
2014-01-27 11:00:00,24.02,24.11,24.0,24.1,117300.0,23.4001,23.4878,23.3806,23.478,117300.0
2014-01-27 11:10:00,24.11,24.18,24.05,24.15,102000.0,23.4878,23.556,23.4293,23.5267,102000.0
2014-01-27 11:20:00,24.14,24.19,24.1,24.12,84400.0,23.517,23.5657,23.478,23.4975,84400.0
2014-01-27 11:30:00,24.12,24.22,24.07,24.19,206800.0,23.4975,23.5949,23.4488,23.5657,206800.0
2014-01-27 11:40:00,24.19,24.28,24.19,24.28,77000.0,23.5657,23.6534,23.5657,23.6534,77000.0
2014-01-27 11:50:00,24.27,24.27,24.12,24.22,147100.0,23.6436,23.6436,23.4975,23.5949,147100.0
2014-01-27 12:00:00,24.22,24.26,24.08,24.17,181600.0,23.5949,23.6339,23.4585,23.5462,181600.0
2014-01-27 12:10:00,24.17,24.17,24.07,24.1,112300.0,23.5462,23.5462,23.4488,23.478,112300.0
2014-01-27 12:20:00,24.09,24.09,23.96,24.07,119200.0,23.4683,23.4683,23.3416,23.4488,119200.0
2014-01-27 12:30:00,24.08,24.15,24.04,24.15,108200.0,23.4585,23.5267,23.4196,23.5267,108200.0
2014-01-27 12:40:00,24.15,24.18,24.1,24.16,73400.0,23.5267,23.556,23.478,23.5365,73400.0
2014-01-27 12:50:00,24.15,24.17,24.1,24.16,88300.0,23.5267,23.5462,23.478,23.5365,88300.0
2014-01-27 13:00:00,24.17,24.24,24.12,24.18,117100.0,23.5462,23.6144,23.4975,23.556,117100.0
2014-01-27 13:10:00,24.18,24.23,24.17,24.22,94900.0,23.556,23.6047,23.5462,23.5949,94900.0
2014-01-27 13:20:00,24.23,24.23,24.11,24.14,88400.0,23.6047,23.6047,23.4878,23.517,88400.0
2014-01-27 13:30:00,24.14,24.23,24.14,24.21,135900.0,23.517,23.6047,23.517,23.5852,135900.0
2014-01-27 13:40:00,24.21,24.37,24.18,24.37,192800.0,23.5852,23.7411,23.556,23.7411,192800.0
2014-01-27 13:50:00,24.36,24.37,24.3,24.32,127400.0,23.7313,23.7411,23.6729,23.6923,127400.0
2014-01-27 14:00:00,24.32,24.37,24.28,24.33,116500.0,23.6923,23.7411,23.6534,23.7021,116500.0
2014-01-27 14:10:00,24.32,24.41,24.31,24.39,111700.0,23.6923,23.78,23.6826,23.7605,111700.0
2014-01-27 14:20:00,24.39,24.43,24.38,24.4,132200.0,23.7605,23.7995,23.7508,23.7703,132200.0
2014-01-27 14:30:00,24.39,24.43,24.32,24.42,127300.0,23.7605,23.7995,23.6923,23.7898,127300.0
2014-01-27 14:40:00,24.42,24.49,24.4,24.45,154600.0,23.7898,23.858,23.7703,23.819,154600.0
2014-01-27 14:50:00,24.46,24.55,24.44,24.53,213200.0,23.8287,23.9164,23.8092,23.8969,213200.0
2014-01-27 15:00:00,24.52,24.57,24.48,24.55,221800.0,23.8872,23.9359,23.8482,23.9164,221800.0
2014-01-27 15:10:00,24.55,24.59,24.53,24.56,164600.0,23.9164,23.9554,23.8969,23.9261,164600.0
2014-01-27 15:20:00,24.57,24.57,24.5,24.5,173300.0,23.9359,23.9359,23.8677,23.8677,173300.0
2014-01-27 15:30:00,24.51,24.58,24.44,24.53,318400.0,23.8774,23.9456,23.8092,23.8969,318400.0
2014-01-27 15:40:00,24.53,24.54,24.48,24.48,259500.0,23.8969,23.9067,23.8482,23.8482,259500.0
2014-01-27 15:50:00,24.49,24.5,24.43,24.47,1078200.0,23.858,23.8677,23.7995,23.8385,1078200.0
2014-01-28 09:30:00,24.55,24.95,24.5,24.73,645700.0,23.9164,24.3061,23.8677,24.0918,645700.0
2014-01-28 09:40:00,24.73,24.93,24.72,24.92,536300.0,24.0918,24.2866,24.082,24.2769,536300.0
2014-01-28 09:50:00,24.92,24.96,24.75,24.8,764200.0,24.2769,24.3158,24.1112,24.16,764200.0
2014-01-28 10:00:00,24.8,24.84,24.75,24.76,278700.0,24.16,24.1989,24.1112,24.121,278700.0
2014-01-28 10:10:00,24.76,24.87,24.7,24.7,356200.0,24.121,24.2281,24.0625,24.0625,356200.0
2014-01-28 10:20:00,24.7,24.77,24.7,24.77,265100.0,24.0625,24.1307,24.0625,24.1307,265100.0
2014-01-28 10:30:00,24.76,24.77,24.57,24.57,241300.0,24.121,24.1307,23.9359,23.9359,241300.0
2014-01-28 10:40:00,24.57,24.68,24.53,24.61,187800.0,23.9359,24.043,23.8969,23.9749,187800.0
2014-01-28 10:50:00,24.61,24.63,24.55,24.63,142900.0,23.9749,23.9943,23.9164,23.9943,142900.0
2014-01-28 11:00:00,24.63,24.76,24.6,24.66,213700.0,23.9943,24.121,23.9651,24.0236,213700.0
2014-01-28 11:10:00,24.65,24.66,24.52,24.54,164000.0,24.0138,24.0236,23.8872,23.9067,164000.0
2014-01-28 11:20:00,24.55,24.56,24.44,24.54,172700.0,23.9164,23.9261,23.8092,23.9067,172700.0
2014-01-28 11:30:00,24.55,24.63,24.53,24.62,160800.0,23.9164,23.9943,23.8969,23.9846,160800.0
2014-01-28 11:40:00,24.62,24.73,24.61,24.73,162500.0,23.9846,24.0918,23.9749,24.0918,162500.0
2014-01-28 11:50:00,24.73,24.75,24.58,24.61,225600.0,24.0918,24.1112,23.9456,23.9749,225600.0
2014-01-28 12:00:00,24.61,24.71,24.6,24.71,87400.0,23.9749,24.0723,23.9651,24.0723,87400.0
2014-01-28 12:10:00,24.7,24.7,24.52,24.55,112600.0,24.0625,24.0625,23.8872,23.9164,112600.0
2014-01-28 12:20:00,24.55,24.59,24.46,24.58,95500.0,23.9164,23.9554,23.8287,23.9456,95500.0
2014-01-28 12:30:00,24.59,24.59,24.52,24.53,114600.0,23.9554,23.9554,23.8872,23.8969,114600.0
2014-01-28 12:40:00,24.53,24.71,24.52,24.68,233700.0,23.8969,24.0723,23.8872,24.043,233700.0
2014-01-28 12:50:00,24.68,24.78,24.68,24.76,122000.0,24.043,24.1405,24.043,24.121,122000.0
2014-01-28 13:00:00,24.77,24.85,24.76,24.8,435000.0,24.1307,24.2087,24.121,24.16,435000.0
2014-01-28 13:10:00,24.8,24.94,24.8,24.87,322000.0,24.16,24.2963,24.16,24.2281,322000.0
2014-01-28 13:20:00,24.87,24.88,24.78,24.81,243300.0,24.2281,24.2379,24.1405,24.1697,243300.0
2014-01-28 13:30:00,24.8,24.85,24.8,24.83,190100.0,24.16,24.2087,24.16,24.1892,190100.0
2014-01-28 13:40:00,24.84,24.89,24.82,24.85,393700.0,24.1989,24.2476,24.1794,24.2087,393700.0
2014-01-28 13:50:00,24.85,24.93,24.83,24.88,194300.0,24.2087,24.2866,24.1892,24.2379,194300.0
2014-01-28 14:00:00,24.88,24.9,24.8,24.8,239400.0,24.2379,24.2574,24.16,24.16,239400.0
2014-01-28 14:10:00,24.81,24.83,24.8,24.8,155300.0,24.1697,24.1892,24.16,24.16,155300.0
2014-01-28 14:20:00,24.8,24.83,24.7,24.73,665200.0,24.16,24.1892,24.0625,24.0918,665200.0
2014-01-28 14:30:00,24.73,24.75,24.66,24.7,152400.0,24.0918,24.1112,24.0236,24.0625,152400.0
2014-01-28 14:40:00,24.7,24.9,24.7,24.82,223400.0,24.0625,24.2574,24.0625,24.1794,223400.0
2014-01-28 14:50:00,24.82,24.85,24.73,24.85,221500.0,24.1794,24.2087,24.0918,24.2087,221500.0
2014-01-28 15:00:00,24.85,24.87,24.8,24.85,295300.0,24.2087,24.2281,24.16,24.2087,295300.0
2014-01-28 15:10:00,24.84,24.86,24.8,24.82,363300.0,24.1989,24.2184,24.16,24.1794,363300.0
2014-01-28 15:20:00,24.83,24.87,24.79,24.84,322500.0,24.1892,24.2281,24.1502,24.1989,322500.0
2014-01-28 15:30:00,24.84,24.96,24.83,24.95,484000.0,24.1989,24.3158,24.1892,24.3061,484000.0
2014-01-28 15:40:00,24.96,25.01,24.92,25.0,841500.0,24.3158,24.3645,24.2769,24.3548,841500.0
2014-01-28 15:50:00,24.99,25.0,24.82,24.88,1045800.0,24.345,24.3548,24.1794,24.2379,1045800.0
2014-01-29 09:30:00,25.03,25.69,24.94,25.28,1983100.0,24.384,25.027,24.2963,24.6276,1983100.0
2014-01-29 09:40:00,25.28,25.47,25.0,25.36,708600.0,24.6276,24.8127,24.3548,24.7055,708600.0
2014-01-29 09:50:00,25.36,25.41,24.81,24.94,786700.0,24.7055,24.7542,24.1697,24.2963,786700.0
2014-01-29 10:00:00,24.94,25.16,24.81,24.86,485000.0,24.2963,24.5107,24.1697,24.2184,485000.0
2014-01-29 10:10:00,24.85,24.99,24.66,24.95,394400.0,24.2087,24.345,24.0236,24.3061,394400.0
2014-01-29 10:20:00,24.95,25.08,24.9,24.99,416100.0,24.3061,24.4327,24.2574,24.345,416100.0
2014-01-29 10:30:00,24.99,25.08,24.93,25.07,218300.0,24.345,24.4327,24.2866,24.423,218300.0
2014-01-29 10:40:00,25.06,25.33,25.04,25.28,246300.0,24.4132,24.6763,24.3938,24.6276,246300.0
2014-01-29 10:50:00,25.28,25.34,25.15,25.25,281600.0,24.6276,24.686,24.5009,24.5983,281600.0
2014-01-29 11:00:00,25.25,25.33,25.22,25.22,193800.0,24.5983,24.6763,24.5691,24.5691,193800.0
2014-01-29 11:10:00,25.23,25.41,25.23,25.41,254200.0,24.5789,24.7542,24.5789,24.7542,254200.0
2014-01-29 11:20:00,25.4,25.52,25.3,25.49,302300.0,24.7445,24.8614,24.647,24.8321,302300.0
2014-01-29 11:30:00,25.47,25.63,25.44,25.46,255200.0,24.8127,24.9685,24.7834,24.8029,255200.0
2014-01-29 11:40:00,25.45,25.64,25.45,25.6,174300.0,24.7932,24.9783,24.7932,24.9393,174300.0
2014-01-29 11:50:00,25.61,25.65,25.57,25.65,159900.0,24.949,24.988,24.9101,24.988,159900.0
2014-01-29 12:00:00,25.64,25.74,25.64,25.71,173100.0,24.9783,25.0757,24.9783,25.0465,173100.0
2014-01-29 12:10:00,25.72,25.8,25.72,25.78,178900.0,25.0562,25.1341,25.0562,25.1147,178900.0
2014-01-29 12:20:00,25.78,25.79,25.64,25.64,154200.0,25.1147,25.1244,24.9783,24.9783,154200.0
2014-01-29 12:30:00,25.63,25.74,25.59,25.6,108500.0,24.9685,25.0757,24.9296,24.9393,108500.0
2014-01-29 12:40:00,25.59,25.63,25.5,25.52,103200.0,24.9296,24.9685,24.8419,24.8614,103200.0
2014-01-29 12:50:00,25.52,25.64,25.43,25.58,129700.0,24.8614,24.9783,24.7737,24.9198,129700.0
2014-01-29 13:00:00,25.59,25.62,25.39,25.43,210200.0,24.9296,24.9588,24.7347,24.7737,210200.0
2014-01-29 13:10:00,25.43,25.45,25.34,25.4,121800.0,24.7737,24.7932,24.686,24.7445,121800.0
2014-01-29 13:20:00,25.41,25.44,25.25,25.28,137200.0,24.7542,24.7834,24.5983,24.6276,137200.0
2014-01-29 13:30:00,25.29,25.38,25.28,25.37,90900.0,24.6373,24.725,24.6276,24.7152,90900.0
2014-01-29 13:40:00,25.36,25.43,25.32,25.43,115000.0,24.7055,24.7737,24.6665,24.7737,115000.0
2014-01-29 13:50:00,25.43,25.58,25.41,25.5,165000.0,24.7737,24.9198,24.7542,24.8419,165000.0
2014-01-29 14:00:00,25.48,25.57,25.4,25.5,147200.0,24.8224,24.9101,24.7445,24.8419,147200.0
2014-01-29 14:10:00,25.51,25.58,25.47,25.5,155500.0,24.8516,24.9198,24.8127,24.8419,155500.0
2014-01-29 14:20:00,25.5,25.77,25.47,25.73,196400.0,24.8419,25.1049,24.8127,25.066,196400.0
2014-01-29 14:30:00,25.73,25.86,25.71,25.82,170200.0,25.066,25.1926,25.0465,25.1536,170200.0
2014-01-29 14:40:00,25.82,25.85,25.8,25.84,126500.0,25.1536,25.1829,25.1341,25.1731,126500.0
2014-01-29 14:50:00,25.84,25.88,25.67,25.72,196200.0,25.1731,25.2121,25.0075,25.0562,196200.0
2014-01-29 15:00:00,25.71,25.86,25.68,25.86,247200.0,25.0465,25.1926,25.0172,25.1926,247200.0
2014-01-29 15:10:00,25.88,26.06,25.84,25.91,517600.0,25.2121,25.3874,25.1731,25.2413,517600.0
2014-01-29 15:20:00,25.92,25.95,25.36,25.39,604600.0,25.251,25.2803,24.7055,24.7347,604600.0
2014-01-29 15:30:00,25.38,25.42,25.05,25.35,718600.0,24.725,24.764,24.4035,24.6958,718600.0
2014-01-29 15:40:00,25.34,25.35,25.13,25.16,610100.0,24.686,24.6958,24.4814,24.5107,610100.0
2014-01-29 15:50:00,25.16,25.3,25.11,25.23,902900.0,24.5107,24.647,24.462,24.5789,902900.0
2014-01-30 09:30:00,25.3,25.6,25.3,25.57,130200.0,24.647,24.9393,24.647,24.9101,130200.0
2014-01-30 09:40:00,25.57,25.62,25.44,25.55,114400.0,24.9101,24.9588,24.7834,24.8906,114400.0
2014-01-30 09:50:00,25.55,25.76,25.54,25.71,144800.0,24.8906,25.0952,24.8809,25.0465,144800.0
2014-01-30 10:00:00,25.71,25.87,25.62,25.7,160100.0,25.0465,25.2023,24.9588,25.0367,160100.0
2014-01-30 10:10:00,25.7,25.76,25.64,25.67,112000.0,25.0367,25.0952,24.9783,25.0075,112000.0
2014-01-30 10:20:00,25.66,25.77,25.64,25.73,118200.0,24.9978,25.1049,24.9783,25.066,118200.0
2014-01-30 10:30:00,25.72,25.87,25.72,25.85,114200.0,25.0562,25.2023,25.0562,25.1829,114200.0
2014-01-30 10:40:00,25.85,25.87,25.8,25.8,95600.0,25.1829,25.2023,25.1341,25.1341,95600.0
2014-01-30 10:50:00,25.8,25.84,25.75,25.81,87000.0,25.1341,25.1731,25.0854,25.1439,87000.0
2014-01-30 11:00:00,25.8,25.83,25.64,25.67,177800.0,25.1341,25.1634,24.9783,25.0075,177800.0
2014-01-30 11:10:00,25.66,25.7,25.55,25.69,199700.0,24.9978,25.0367,24.8906,25.027,199700.0
2014-01-30 11:20:00,25.69,25.73,25.67,25.69,115100.0,25.027,25.066,25.0075,25.027,115100.0
2014-01-30 11:30:00,25.69,25.76,25.68,25.75,106200.0,25.027,25.0952,25.0172,25.0854,106200.0
2014-01-30 11:40:00,25.75,25.85,25.71,25.85,140200.0,25.0854,25.1829,25.0465,25.1829,140200.0
2014-01-30 11:50:00,25.84,26.0,25.84,25.95,135300.0,25.1731,25.329,25.1731,25.2803,135300.0
2014-01-30 12:00:00,25.94,26.09,25.94,26.08,191100.0,25.2705,25.4167,25.2705,25.4069,191100.0
2014-01-30 12:10:00,26.08,26.16,26.04,26.11,166400.0,25.4069,25.4849,25.368,25.4361,166400.0
2014-01-30 12:20:00,26.11,26.22,26.11,26.13,194900.0,25.4361,25.5433,25.4361,25.4556,194900.0
2014-01-30 12:30:00,26.13,26.16,26.06,26.14,91400.0,25.4556,25.4849,25.3874,25.4654,91400.0
2014-01-30 12:40:00,26.15,26.17,26.05,26.09,94000.0,25.4751,25.4946,25.3777,25.4167,94000.0
2014-01-30 12:50:00,26.09,26.13,26.0,26.05,165500.0,25.4167,25.4556,25.329,25.3777,165500.0
2014-01-30 13:00:00,26.06,26.07,25.97,25.98,109900.0,25.3874,25.3972,25.2998,25.3095,109900.0
2014-01-30 13:10:00,25.99,25.99,25.9,25.93,214000.0,25.3192,25.3192,25.2316,25.2608,214000.0
2014-01-30 13:20:00,25.93,26.0,25.92,25.99,93700.0,25.2608,25.329,25.251,25.3192,93700.0
2014-01-30 13:30:00,26.0,26.0,25.93,25.95,83000.0,25.329,25.329,25.2608,25.2803,83000.0
2014-01-30 13:40:00,25.95,25.98,25.92,25.98,103600.0,25.2803,25.3095,25.251,25.3095,103600.0
2014-01-30 13:50:00,25.97,26.01,25.96,25.99,115400.0,25.2998,25.3387,25.29,25.3192,115400.0
2014-01-30 14:00:00,25.99,25.99,25.9,25.96,342500.0,25.3192,25.3192,25.2316,25.29,342500.0
2014-01-30 14:10:00,25.96,26.13,25.96,26.11,218300.0,25.29,25.4556,25.29,25.4361,218300.0
2014-01-30 14:20:00,26.11,26.16,26.09,26.12,93600.0,25.4361,25.4849,25.4167,25.4459,93600.0
2014-01-30 14:30:00,26.13,26.16,26.1,26.16,79500.0,25.4556,25.4849,25.4264,25.4849,79500.0
2014-01-30 14:40:00,26.15,26.2,26.14,26.15,124200.0,25.4751,25.5238,25.4654,25.4751,124200.0
2014-01-30 14:50:00,26.16,26.19,26.04,26.07,135900.0,25.4849,25.5141,25.368,25.3972,135900.0
2014-01-30 15:00:00,26.07,26.13,26.06,26.11,85500.0,25.3972,25.4556,25.3874,25.4361,85500.0
2014-01-30 15:10:00,26.12,26.2,26.11,26.2,103600.0,25.4459,25.5238,25.4361,25.5238,103600.0
2014-01-30 15:20:00,26.2,26.2,26.1,26.11,148400.0,25.5238,25.5238,25.4264,25.4361,148400.0
2014-01-30 15:30:00,26.12,26.14,26.02,26.08,233400.0,25.4459,25.4654,25.3485,25.4069,233400.0
2014-01-30 15:40:00,26.09,26.09,25.99,26.0,395000.0,25.4167,25.4167,25.3192,25.329,395000.0
2014-01-30 15:50:00,26.0,26.06,25.98,26.02,579500.0,25.329,25.3874,25.3095,25.3485,579500.0
2014-01-31 09:30:00,25.93,25.93,25.62,25.85,222700.0,25.2608,25.2608,24.9588,25.1829,222700.0
2014-01-31 09:40:00,25.86,26.0,25.85,25.94,183000.0,25.1926,25.329,25.1829,25.2705,183000.0
2014-01-31 09:50:00,25.94,25.95,25.73,25.76,198100.0,25.2705,25.2803,25.066,25.0952,198100.0
2014-01-31 10:00:00,25.76,25.88,25.67,25.86,219900.0,25.0952,25.2121,25.0075,25.1926,219900.0
2014-01-31 10:10:00,25.86,26.04,25.86,26.0,162900.0,25.1926,25.368,25.1926,25.329,162900.0
2014-01-31 10:20:00,26.0,26.0,25.94,25.99,137700.0,25.329,25.329,25.2705,25.3192,137700.0
2014-01-31 10:30:00,25.98,26.16,25.96,26.16,245600.0,25.3095,25.4849,25.29,25.4849,245600.0
2014-01-31 10:40:00,26.16,26.3,26.14,26.3,230000.0,25.4849,25.6212,25.4654,25.6212,230000.0
2014-01-31 10:50:00,26.3,26.39,26.29,26.38,158800.0,25.6212,25.7089,25.6115,25.6992,158800.0
2014-01-31 11:00:00,26.38,26.63,26.37,26.62,327400.0,25.6992,25.9427,25.6894,25.933,327400.0
2014-01-31 11:10:00,26.63,26.69,26.48,26.48,330800.0,25.9427,26.0012,25.7966,25.7966,330800.0
2014-01-31 11:20:00,26.49,26.59,26.48,26.59,131600.0,25.8063,25.9038,25.7966,25.9038,131600.0
2014-01-31 11:30:00,26.59,26.61,26.45,26.5,104300.0,25.9038,25.9232,25.7674,25.8161,104300.0
2014-01-31 11:40:00,26.5,26.51,26.41,26.43,115000.0,25.8161,25.8258,25.7284,25.7479,115000.0
2014-01-31 11:50:00,26.43,26.53,26.39,26.52,83500.0,25.7479,25.8453,25.7089,25.8356,83500.0
2014-01-31 12:00:00,26.52,26.56,26.5,26.5,69300.0,25.8356,25.8745,25.8161,25.8161,69300.0
2014-01-31 12:10:00,26.51,26.57,26.48,26.55,78400.0,25.8258,25.8843,25.7966,25.8648,78400.0
2014-01-31 12:20:00,26.55,26.57,26.51,26.56,62100.0,25.8648,25.8843,25.8258,25.8745,62100.0
2014-01-31 12:30:00,26.56,26.57,26.43,26.43,92400.0,25.8745,25.8843,25.7479,25.7479,92400.0
2014-01-31 12:40:00,26.43,26.43,26.35,26.42,110500.0,25.7479,25.7479,25.67,25.7381,110500.0
2014-01-31 12:50:00,26.42,26.51,26.41,26.47,85200.0,25.7381,25.8258,25.7284,25.7869,85200.0
2014-01-31 13:00:00,26.47,26.5,26.41,26.47,92600.0,25.7869,25.8161,25.7284,25.7869,92600.0
2014-01-31 13:10:00,26.46,26.53,26.42,26.53,182700.0,25.7771,25.8453,25.7381,25.8453,182700.0
2014-01-31 13:20:00,26.52,26.64,26.5,26.64,206500.0,25.8356,25.9525,25.8161,25.9525,206500.0
2014-01-31 13:30:00,26.63,26.74,26.63,26.74,168700.0,25.9427,26.0499,25.9427,26.0499,168700.0
2014-01-31 13:40:00,26.74,26.85,26.74,26.83,202800.0,26.0499,26.157,26.0499,26.1376,202800.0
2014-01-31 13:50:00,26.84,26.86,26.71,26.75,158000.0,26.1473,26.1668,26.0207,26.0596,158000.0
2014-01-31 14:00:00,26.75,26.8,26.67,26.69,104400.0,26.0596,26.1083,25.9817,26.0012,104400.0
2014-01-31 14:10:00,26.68,26.73,26.65,26.7,84800.0,25.9914,26.0401,25.9622,26.0109,84800.0
2014-01-31 14:20:00,26.7,26.71,26.66,26.7,82000.0,26.0109,26.0207,25.9719,26.0109,82000.0
2014-01-31 14:30:00,26.7,26.73,26.69,26.69,110700.0,26.0109,26.0401,26.0012,26.0012,110700.0
2014-01-31 14:40:00,26.68,26.7,26.64,26.66,98900.0,25.9914,26.0109,25.9525,25.9719,98900.0
2014-01-31 14:50:00,26.66,26.67,26.54,26.54,78300.0,25.9719,25.9817,25.855,25.855,78300.0
2014-01-31 15:00:00,26.55,26.55,26.39,26.39,117200.0,25.8648,25.8648,25.7089,25.7089,117200.0
2014-01-31 15:10:00,26.4,26.41,26.32,26.35,164500.0,25.7187,25.7284,25.6407,25.67,164500.0
2014-01-31 15:20:00,26.36,26.38,26.3,26.34,158400.0,25.6797,25.6992,25.6212,25.6602,158400.0
2014-01-31 15:30:00,26.35,26.48,26.34,26.43,219800.0,25.67,25.7966,25.6602,25.7479,219800.0
2014-01-31 15:40:00,26.43,26.48,26.38,26.43,241600.0,25.7479,25.7966,25.6992,25.7479,241600.0
2014-01-31 15:50:00,26.43,26.44,26.35,26.4,843000.0,25.7479,25.7576,25.67,25.7187,843000.0
2014-02-03 09:30:00,26.36,26.65,26.23,26.61,171000.0,25.6797,25.9622,25.553,25.9232,171000.0
2014-02-03 09:40:00,26.6,26.61,26.33,26.38,60800.0,25.9135,25.9232,25.6505,25.6992,60800.0
2014-02-03 09:50:00,26.38,26.5,26.38,26.48,39000.0,25.6992,25.8161,25.6992,25.7966,39000.0
2014-02-03 10:00:00,26.47,26.5,26.35,26.47,100400.0,25.7869,25.8161,25.67,25.7869,100400.0
2014-02-03 10:10:00,26.48,26.48,26.36,26.4,160500.0,25.7966,25.7966,25.6797,25.7187,160500.0
2014-02-03 10:20:00,26.39,26.42,26.28,26.29,322400.0,25.7089,25.7381,25.6018,25.6115,322400.0
2014-02-03 10:30:00,26.28,26.37,26.24,26.37,251700.0,25.6018,25.6894,25.5628,25.6894,251700.0
2014-02-03 10:40:00,26.37,26.45,26.32,26.41,148600.0,25.6894,25.7674,25.6407,25.7284,148600.0
2014-02-03 10:50:00,26.4,26.45,26.28,26.28,105300.0,25.7187,25.7674,25.6018,25.6018,105300.0
2014-02-03 11:00:00,26.28,26.29,26.22,26.22,90100.0,25.6018,25.6115,25.5433,25.5433,90100.0
2014-02-03 11:10:00,26.22,26.24,26.1,26.17,102700.0,25.5433,25.5628,25.4264,25.4946,102700.0
2014-02-03 11:20:00,26.17,26.19,26.04,26.04,67100.0,25.4946,25.5141,25.368,25.368,67100.0
2014-02-03 11:30:00,26.04,26.13,26.01,26.01,82300.0,25.368,25.4556,25.3387,25.3387,82300.0
2014-02-03 11:40:00,26.02,26.03,25.9,25.92,84900.0,25.3485,25.3582,25.2316,25.251,84900.0
2014-02-03 11:50:00,25.92,25.97,25.88,25.89,119700.0,25.251,25.2998,25.2121,25.2218,119700.0
2014-02-03 12:00:00,25.9,25.91,25.85,25.9,115400.0,25.2316,25.2413,25.1829,25.2316,115400.0
2014-02-03 12:10:00,25.89,25.9,25.85,25.89,72700.0,25.2218,25.2316,25.1829,25.2218,72700.0
2014-02-03 12:20:00,25.89,25.89,25.79,25.82,123900.0,25.2218,25.2218,25.1244,25.1536,123900.0
2014-02-03 12:30:00,25.82,25.87,25.8,25.82,116200.0,25.1536,25.2023,25.1341,25.1536,116200.0
2014-02-03 12:40:00,25.82,25.83,25.77,25.8,78500.0,25.1536,25.1634,25.1049,25.1341,78500.0
2014-02-03 12:50:00,25.79,25.8,25.72,25.73,103500.0,25.1244,25.1341,25.0562,25.066,103500.0
2014-02-03 13:00:00,25.73,25.77,25.68,25.74,122300.0,25.066,25.1049,25.0172,25.0757,122300.0
2014-02-03 13:10:00,25.74,25.74,25.64,25.64,102900.0,25.0757,25.0757,24.9783,24.9783,102900.0
2014-02-03 13:20:00,25.63,25.64,25.57,25.61,80200.0,24.9685,24.9783,24.9101,24.949,80200.0
2014-02-03 13:30:00,25.61,25.69,25.59,25.66,69000.0,24.949,25.027,24.9296,24.9978,69000.0
2014-02-03 13:40:00,25.65,25.73,25.6,25.65,163900.0,24.988,25.066,24.9393,24.988,163900.0
2014-02-03 13:50:00,25.65,25.72,25.61,25.68,109600.0,24.988,25.0562,24.949,25.0172,109600.0
2014-02-03 14:00:00,25.68,25.75,25.67,25.74,80600.0,25.0172,25.0854,25.0075,25.0757,80600.0
2014-02-03 14:10:00,25.73,25.89,25.73,25.86,121200.0,25.066,25.2218,25.066,25.1926,121200.0
2014-02-03 14:20:00,25.85,25.9,25.8,25.89,130100.0,25.1829,25.2316,25.1341,25.2218,130100.0
2014-02-03 14:30:00,25.89,25.92,25.81,25.87,126900.0,25.2218,25.251,25.1439,25.2023,126900.0
2014-02-03 14:40:00,25.87,25.91,25.86,25.88,134800.0,25.2023,25.2413,25.1926,25.2121,134800.0
2014-02-03 14:50:00,25.89,25.9,25.79,25.8,156100.0,25.2218,25.2316,25.1244,25.1341,156100.0
2014-02-03 15:00:00,25.8,25.92,25.8,25.91,188900.0,25.1341,25.251,25.1341,25.2413,188900.0
2014-02-03 15:10:00,25.92,26.03,25.86,26.01,214700.0,25.251,25.3582,25.1926,25.3387,214700.0
2014-02-03 15:20:00,26.01,26.02,25.95,26.01,174200.0,25.3387,25.3485,25.2803,25.3387,174200.0
2014-02-03 15:30:00,26.01,26.02,25.95,26.02,202700.0,25.3387,25.3485,25.2803,25.3485,202700.0
2014-02-03 15:40:00,26.02,26.03,25.92,25.97,375400.0,25.3485,25.3582,25.251,25.2998,375400.0
2014-02-03 15:50:00,25.97,26.1,25.96,26.08,841000.0,25.2998,25.4264,25.29,25.4069,841000.0
2014-02-04 09:30:00,26.62,26.71,26.33,26.59,345500.0,25.933,26.0207,25.6505,25.9038,345500.0
2014-02-04 09:40:00,26.59,26.67,26.38,26.49,244600.0,25.9038,25.9817,25.6992,25.8063,244600.0
2014-02-04 09:50:00,26.49,26.53,26.34,26.42,203800.0,25.8063,25.8453,25.6602,25.7381,203800.0
2014-02-04 10:00:00,26.42,26.46,26.31,26.38,224500.0,25.7381,25.7771,25.631,25.6992,224500.0
2014-02-04 10:10:00,26.38,26.52,26.32,26.45,242300.0,25.6992,25.8356,25.6407,25.7674,242300.0
2014-02-04 10:20:00,26.45,26.55,26.29,26.48,265400.0,25.7674,25.8648,25.6115,25.7966,265400.0
2014-02-04 10:30:00,26.49,26.55,26.44,26.45,134600.0,25.8063,25.8648,25.7576,25.7674,134600.0
2014-02-04 10:40:00,26.43,26.5,26.39,26.5,202500.0,25.7479,25.8161,25.7089,25.8161,202500.0
2014-02-04 10:50:00,26.5,26.54,26.41,26.49,186200.0,25.8161,25.855,25.7284,25.8063,186200.0
2014-02-04 11:00:00,26.5,26.57,26.44,26.44,173200.0,25.8161,25.8843,25.7576,25.7576,173200.0
2014-02-04 11:10:00,26.44,26.46,26.38,26.46,166800.0,25.7576,25.7771,25.6992,25.7771,166800.0
2014-02-04 11:20:00,26.45,26.54,26.44,26.52,317600.0,25.7674,25.855,25.7576,25.8356,317600.0
2014-02-04 11:30:00,26.52,26.63,26.51,26.63,334100.0,25.8356,25.9427,25.8258,25.9427,334100.0
2014-02-04 11:40:00,26.63,26.64,26.59,26.61,326800.0,25.9427,25.9525,25.9038,25.9232,326800.0
2014-02-04 11:50:00,26.61,26.71,26.6,26.7,240900.0,25.9232,26.0207,25.9135,26.0109,240900.0
2014-02-04 12:00:00,26.71,26.79,26.67,26.68,190700.0,26.0207,26.0986,25.9817,25.9914,190700.0
2014-02-04 12:10:00,26.68,26.68,26.5,26.51,147300.0,25.9914,25.9914,25.8161,25.8258,147300.0
2014-02-04 12:20:00,26.51,26.54,26.46,26.47,194900.0,25.8258,25.855,25.7771,25.7869,194900.0
2014-02-04 12:30:00,26.47,26.51,26.42,26.44,171800.0,25.7869,25.8258,25.7381,25.7576,171800.0
2014-02-04 12:40:00,26.45,26.48,26.36,26.42,240700.0,25.7674,25.7966,25.6797,25.7381,240700.0
2014-02-04 12:50:00,26.43,26.53,26.41,26.51,508400.0,25.7479,25.8453,25.7284,25.8258,508400.0
2014-02-04 13:00:00,26.52,26.57,26.49,26.5,242400.0,25.8356,25.8843,25.8063,25.8161,242400.0
2014-02-04 13:10:00,26.5,26.51,26.48,26.48,168500.0,25.8161,25.8258,25.7966,25.7966,168500.0
2014-02-04 13:20:00,26.47,26.48,26.38,26.42,68400.0,25.7869,25.7966,25.6992,25.7381,68400.0
2014-02-04 13:30:00,26.42,26.44,26.36,26.44,118700.0,25.7381,25.7576,25.6797,25.7576,118700.0
2014-02-04 13:40:00,26.43,26.5,26.43,26.48,89800.0,25.7479,25.8161,25.7479,25.7966,89800.0
2014-02-04 13:50:00,26.49,26.5,26.32,26.37,107300.0,25.8063,25.8161,25.6407,25.6894,107300.0
2014-02-04 14:00:00,26.36,26.38,26.31,26.35,83800.0,25.6797,25.6992,25.631,25.67,83800.0
2014-02-04 14:10:00,26.35,26.36,26.31,26.31,95200.0,25.67,25.6797,25.631,25.631,95200.0
2014-02-04 14:20:00,26.31,26.42,26.28,26.42,92700.0,25.631,25.7381,25.6018,25.7381,92700.0
2014-02-04 14:30:00,26.41,26.41,26.31,26.32,107500.0,25.7284,25.7284,25.631,25.6407,107500.0
2014-02-04 14:40:00,26.32,26.45,26.32,26.37,158600.0,25.6407,25.7674,25.6407,25.6894,158600.0
2014-02-04 14:50:00,26.38,26.43,26.37,26.42,152700.0,25.6992,25.7479,25.6894,25.7381,152700.0
2014-02-04 15:00:00,26.41,26.45,26.4,26.41,136100.0,25.7284,25.7674,25.7187,25.7284,136100.0
2014-02-04 15:10:00,26.41,26.46,26.4,26.43,134900.0,25.7284,25.7771,25.7187,25.7479,134900.0
2014-02-04 15:20:00,26.44,26.44,26.24,26.24,169600.0,25.7576,25.7576,25.5628,25.5628,169600.0
2014-02-04 15:30:00,26.26,26.34,26.24,26.3,266400.0,25.5823,25.6602,25.5628,25.6212,266400.0
2014-02-04 15:40:00,26.3,26.34,26.23,26.27,406900.0,25.6212,25.6602,25.553,25.592,406900.0
2014-02-04 15:50:00,26.28,26.31,26.16,26.18,829200.0,25.6018,25.631,25.4849,25.5043,829200.0
2014-02-05 09:30:00,26.0,26.1,25.9,25.98,156100.0,25.329,25.4264,25.2316,25.3095,156100.0
2014-02-05 09:40:00,25.98,26.05,25.9,25.92,97100.0,25.3095,25.3777,25.2316,25.251,97100.0
2014-02-05 09:50:00,25.94,25.95,25.82,25.86,69200.0,25.2705,25.2803,25.1536,25.1926,69200.0
2014-02-05 10:00:00,25.86,26.06,25.85,25.96,124800.0,25.1926,25.3874,25.1829,25.29,124800.0
2014-02-05 10:10:00,25.96,26.01,25.88,25.98,237400.0,25.29,25.3387,25.2121,25.3095,237400.0
2014-02-05 10:20:00,25.98,26.01,25.83,25.83,208100.0,25.3095,25.3387,25.1634,25.1634,208100.0
2014-02-05 10:30:00,25.83,26.08,25.83,26.07,163900.0,25.1634,25.4069,25.1634,25.3972,163900.0
2014-02-05 10:40:00,26.06,26.17,25.92,25.96,185600.0,25.3874,25.4946,25.251,25.29,185600.0
2014-02-05 10:50:00,25.95,26.04,25.94,25.99,104300.0,25.2803,25.368,25.2705,25.3192,104300.0
2014-02-05 11:00:00,25.98,25.99,25.81,25.92,139300.0,25.3095,25.3192,25.1439,25.251,139300.0
2014-02-05 11:10:00,25.91,25.99,25.9,25.91,229400.0,25.2413,25.3192,25.2316,25.2413,229400.0
2014-02-05 11:20:00,25.9,26.15,25.9,26.13,152700.0,25.2316,25.4751,25.2316,25.4556,152700.0
2014-02-05 11:30:00,26.13,26.17,26.08,26.12,105100.0,25.4556,25.4946,25.4069,25.4459,105100.0
2014-02-05 11:40:00,26.12,26.21,26.09,26.19,124200.0,25.4459,25.5336,25.4167,25.5141,124200.0
2014-02-05 11:50:00,26.18,26.26,26.18,26.24,65100.0,25.5043,25.5823,25.5043,25.5628,65100.0
2014-02-05 12:00:00,26.24,26.33,26.23,26.25,158900.0,25.5628,25.6505,25.553,25.5725,158900.0
2014-02-05 12:10:00,26.24,26.27,26.17,26.26,84900.0,25.5628,25.592,25.4946,25.5823,84900.0
2014-02-05 12:20:00,26.25,26.3,26.23,26.25,100800.0,25.5725,25.6212,25.553,25.5725,100800.0
2014-02-05 12:30:00,26.25,26.32,26.25,26.29,85700.0,25.5725,25.6407,25.5725,25.6115,85700.0
2014-02-05 12:40:00,26.28,26.3,26.19,26.21,144600.0,25.6018,25.6212,25.5141,25.5336,144600.0
2014-02-05 12:50:00,26.22,26.24,26.19,26.23,61200.0,25.5433,25.5628,25.5141,25.553,61200.0
2014-02-05 13:00:00,26.24,26.26,26.21,26.25,134100.0,25.5628,25.5823,25.5336,25.5725,134100.0
2014-02-05 13:10:00,26.26,26.28,26.23,26.25,102800.0,25.5823,25.6018,25.553,25.5725,102800.0
2014-02-05 13:20:00,26.25,26.27,26.19,26.2,94100.0,25.5725,25.592,25.5141,25.5238,94100.0
2014-02-05 13:30:00,26.2,26.29,26.2,26.27,145600.0,25.5238,25.6115,25.5238,25.592,145600.0
2014-02-05 13:40:00,26.28,26.32,26.25,26.32,395900.0,25.6018,25.6407,25.5725,25.6407,395900.0
2014-02-05 13:50:00,26.32,26.45,26.32,26.41,98100.0,25.6407,25.7674,25.6407,25.7284,98100.0
2014-02-05 14:00:00,26.41,26.48,26.38,26.42,173500.0,25.7284,25.7966,25.6992,25.7381,173500.0
2014-02-05 14:10:00,26.42,26.45,26.34,26.35,199900.0,25.7381,25.7674,25.6602,25.67,199900.0
2014-02-05 14:20:00,26.36,26.43,26.36,26.39,144900.0,25.6797,25.7479,25.6797,25.7089,144900.0
2014-02-05 14:30:00,26.39,26.4,26.32,26.33,74600.0,25.7089,25.7187,25.6407,25.6505,74600.0
2014-02-05 14:40:00,26.34,26.36,26.29,26.3,94400.0,25.6602,25.6797,25.6115,25.6212,94400.0
2014-02-05 14:50:00,26.3,26.32,26.24,26.28,91300.0,25.6212,25.6407,25.5628,25.6018,91300.0
2014-02-05 15:00:00,26.29,26.3,26.23,26.29,109000.0,25.6115,25.6212,25.553,25.6115,109000.0
2014-02-05 15:10:00,26.3,26.34,26.25,26.28,143500.0,25.6212,25.6602,25.5725,25.6018,143500.0
2014-02-05 15:20:00,26.28,26.3,26.26,26.26,146600.0,25.6018,25.6212,25.5823,25.5823,146600.0
2014-02-05 15:30:00,26.26,26.3,26.24,26.27,195000.0,25.5823,25.6212,25.5628,25.592,195000.0
2014-02-05 15:40:00,26.28,26.32,26.24,26.29,226200.0,25.6018,25.6407,25.5628,25.6115,226200.0
2014-02-05 15:50:00,26.29,26.29,26.16,26.16,399800.0,25.6115,25.6115,25.4849,25.4849,399800.0
2014-02-06 09:30:00,25.7,26.01,25.64,25.82,348100.0,25.0367,25.3387,24.9783,25.1536,348100.0
2014-02-06 09:40:00,25.81,26.01,25.56,25.93,301100.0,25.1439,25.3387,24.9003,25.2608,301100.0
2014-02-06 09:50:00,25.93,26.08,25.86,26.04,166200.0,25.2608,25.4069,25.1926,25.368,166200.0
2014-02-06 10:00:00,26.05,26.12,25.99,26.05,112800.0,25.3777,25.4459,25.3192,25.3777,112800.0
2014-02-06 10:10:00,26.05,26.12,25.96,26.0,195800.0,25.3777,25.4459,25.29,25.329,195800.0
2014-02-06 10:20:00,26.0,26.17,25.99,26.13,156400.0,25.329,25.4946,25.3192,25.4556,156400.0
2014-02-06 10:30:00,26.13,26.14,26.0,26.07,147800.0,25.4556,25.4654,25.329,25.3972,147800.0
2014-02-06 10:40:00,26.06,26.14,26.02,26.04,159800.0,25.3874,25.4654,25.3485,25.368,159800.0
2014-02-06 10:50:00,26.05,26.06,25.97,26.05,115900.0,25.3777,25.3874,25.2998,25.3777,115900.0
2014-02-06 11:00:00,26.05,26.08,26.01,26.05,112600.0,25.3777,25.4069,25.3387,25.3777,112600.0
2014-02-06 11:10:00,26.06,26.19,26.06,26.15,106500.0,25.3874,25.5141,25.3874,25.4751,106500.0
2014-02-06 11:20:00,26.15,26.23,26.14,26.22,81400.0,25.4751,25.553,25.4654,25.5433,81400.0
2014-02-06 11:30:00,26.22,26.3,26.22,26.24,99000.0,25.5433,25.6212,25.5433,25.5628,99000.0
2014-02-06 11:40:00,26.24,26.31,26.24,26.25,77700.0,25.5628,25.631,25.5628,25.5725,77700.0
2014-02-06 11:50:00,26.26,26.31,26.21,26.23,86600.0,25.5823,25.631,25.5336,25.553,86600.0
2014-02-06 12:00:00,26.24,26.33,26.24,26.29,72900.0,25.5628,25.6505,25.5628,25.6115,72900.0
2014-02-06 12:10:00,26.29,26.36,26.29,26.35,75100.0,25.6115,25.6797,25.6115,25.67,75100.0
2014-02-06 12:20:00,26.35,26.37,26.33,26.37,70800.0,25.67,25.6894,25.6505,25.6894,70800.0
2014-02-06 12:30:00,26.37,26.39,26.35,26.37,59300.0,25.6894,25.7089,25.67,25.6894,59300.0
2014-02-06 12:40:00,26.37,26.45,26.36,26.39,97000.0,25.6894,25.7674,25.6797,25.7089,97000.0
2014-02-06 12:50:00,26.39,26.49,26.39,26.46,70900.0,25.7089,25.8063,25.7089,25.7771,70900.0
2014-02-06 13:00:00,26.46,26.46,26.42,26.44,50000.0,25.7771,25.7771,25.7381,25.7576,50000.0
2014-02-06 13:10:00,26.45,26.5,26.43,26.45,80800.0,25.7674,25.8161,25.7479,25.7674,80800.0
2014-02-06 13:20:00,26.44,26.5,26.41,26.47,155100.0,25.7576,25.8161,25.7284,25.7869,155100.0
2014-02-06 13:30:00,26.47,26.53,26.46,26.48,142900.0,25.7869,25.8453,25.7771,25.7966,142900.0
2014-02-06 13:40:00,26.48,26.53,26.47,26.52,102600.0,25.7966,25.8453,25.7869,25.8356,102600.0
2014-02-06 13:50:00,26.53,26.56,26.5,26.55,120700.0,25.8453,25.8745,25.8161,25.8648,120700.0
2014-02-06 14:00:00,26.57,26.6,26.55,26.58,87800.0,25.8843,25.9135,25.8648,25.894,87800.0
2014-02-06 14:10:00,26.57,26.63,26.53,26.56,131500.0,25.8843,25.9427,25.8453,25.8745,131500.0
2014-02-06 14:20:00,26.57,26.63,26.54,26.54,90900.0,25.8843,25.9427,25.855,25.855,90900.0
2014-02-06 14:30:00,26.55,26.58,26.52,26.57,138700.0,25.8648,25.894,25.8356,25.8843,138700.0
2014-02-06 14:40:00,26.57,26.57,26.48,26.55,161200.0,25.8843,25.8843,25.7966,25.8648,161200.0
2014-02-06 14:50:00,26.54,26.62,26.54,26.62,289100.0,25.855,25.933,25.855,25.933,289100.0
2014-02-06 15:00:00,26.61,26.65,26.59,26.64,184700.0,25.9232,25.9622,25.9038,25.9525,184700.0
2014-02-06 15:10:00,26.64,26.65,26.49,26.52,231900.0,25.9525,25.9622,25.8063,25.8356,231900.0
2014-02-06 15:20:00,26.52,26.57,26.46,26.55,223600.0,25.8356,25.8843,25.7771,25.8648,223600.0
2014-02-06 15:30:00,26.54,26.6,26.54,26.57,237700.0,25.855,25.9135,25.855,25.8843,237700.0
2014-02-06 15:40:00,26.57,26.61,26.5,26.52,256000.0,25.8843,25.9232,25.8161,25.8356,256000.0
2014-02-06 15:50:00,26.53,26.55,26.44,26.46,486600.0,25.8453,25.8648,25.7576,25.7771,486600.0
2014-02-07 09:30:00,26.62,26.85,26.46,26.78,216100.0,25.933,26.157,25.7771,26.0889,216100.0
2014-02-07 09:40:00,26.78,26.9,26.66,26.75,79300.0,26.0889,26.2058,25.9719,26.0596,79300.0
2014-02-07 09:50:00,26.75,26.92,26.71,26.86,88800.0,26.0596,26.2252,26.0207,26.1668,88800.0
2014-02-07 10:00:00,26.88,26.96,26.79,26.85,255400.0,26.1863,26.2642,26.0986,26.157,255400.0
2014-02-07 10:10:00,26.86,26.93,26.8,26.8,328800.0,26.1668,26.235,26.1083,26.1083,328800.0
2014-02-07 10:20:00,26.8,26.86,26.73,26.74,125700.0,26.1083,26.1668,26.0401,26.0499,125700.0
2014-02-07 10:30:00,26.74,26.86,26.67,26.84,108700.0,26.0499,26.1668,25.9817,26.1473,108700.0
2014-02-07 10:40:00,26.84,26.84,26.74,26.8,111100.0,26.1473,26.1473,26.0499,26.1083,111100.0
2014-02-07 10:50:00,26.8,26.9,26.77,26.84,325900.0,26.1083,26.2058,26.0791,26.1473,325900.0
2014-02-07 11:00:00,26.84,26.91,26.77,26.9,240400.0,26.1473,26.2155,26.0791,26.2058,240400.0
2014-02-07 11:10:00,26.9,27.03,26.9,27.02,237800.0,26.2058,26.3324,26.2058,26.3227,237800.0
2014-02-07 11:20:00,27.03,27.11,27.01,27.04,305400.0,26.3324,26.4103,26.3129,26.3421,305400.0
2014-02-07 11:30:00,27.05,27.13,27.04,27.04,171000.0,26.3519,26.4298,26.3421,26.3421,171000.0
2014-02-07 11:40:00,27.05,27.25,26.99,27.25,148000.0,26.3519,26.5467,26.2934,26.5467,148000.0
2014-02-07 11:50:00,27.24,27.29,27.22,27.24,154000.0,26.537,26.5857,26.5175,26.537,154000.0
2014-02-07 12:00:00,27.24,27.34,27.22,27.26,178800.0,26.537,26.6344,26.5175,26.5565,178800.0
2014-02-07 12:10:00,27.26,27.37,27.26,27.33,217400.0,26.5565,26.6636,26.5565,26.6247,217400.0
2014-02-07 12:20:00,27.33,27.35,27.2,27.21,188100.0,26.6247,26.6441,26.498,26.5078,188100.0
2014-02-07 12:30:00,27.22,27.24,27.18,27.19,73000.0,26.5175,26.537,26.4785,26.4883,73000.0
2014-02-07 12:40:00,27.2,27.32,27.19,27.32,141500.0,26.498,26.6149,26.4883,26.6149,141500.0
2014-02-07 12:50:00,27.32,27.36,27.31,27.32,106600.0,26.6149,26.6539,26.6052,26.6149,106600.0
2014-02-07 13:00:00,27.33,27.36,27.31,27.34,132100.0,26.6247,26.6539,26.6052,26.6344,132100.0
2014-02-07 13:10:00,27.34,27.35,27.31,27.34,195700.0,26.6344,26.6441,26.6052,26.6344,195700.0
2014-02-07 13:20:00,27.35,27.38,27.25,27.26,111800.0,26.6441,26.6734,26.5467,26.5565,111800.0
2014-02-07 13:30:00,27.26,27.29,27.25,27.25,60700.0,26.5565,26.5857,26.5467,26.5467,60700.0
2014-02-07 13:40:00,27.26,27.42,27.26,27.41,120200.0,26.5565,26.7123,26.5565,26.7026,120200.0
2014-02-07 13:50:00,27.4,27.53,27.39,27.5,160300.0,26.6929,26.8195,26.6831,26.7903,160300.0
2014-02-07 14:00:00,27.5,27.53,27.46,27.48,103400.0,26.7903,26.8195,26.7513,26.7708,103400.0
2014-02-07 14:10:00,27.48,27.53,27.46,27.51,101300.0,26.7708,26.8195,26.7513,26.8,101300.0
2014-02-07 14:20:00,27.52,27.67,27.5,27.62,179100.0,26.8098,26.9559,26.7903,26.9072,179100.0
2014-02-07 14:30:00,27.63,27.7,27.63,27.67,113800.0,26.9169,26.9851,26.9169,26.9559,113800.0
2014-02-07 14:40:00,27.67,27.69,27.46,27.46,263200.0,26.9559,26.9754,26.7513,26.7513,263200.0
2014-02-07 14:50:00,27.46,27.46,27.36,27.41,260800.0,26.7513,26.7513,26.6539,26.7026,260800.0
2014-02-07 15:00:00,27.41,27.43,27.38,27.43,296100.0,26.7026,26.7221,26.6734,26.7221,296100.0
2014-02-07 15:10:00,27.44,27.47,27.36,27.37,195400.0,26.7318,26.761,26.6539,26.6636,195400.0
2014-02-07 15:20:00,27.37,27.37,27.26,27.35,199100.0,26.6636,26.6636,26.5565,26.6441,199100.0
2014-02-07 15:30:00,27.36,27.4,27.29,27.3,261300.0,26.6539,26.6929,26.5857,26.5954,261300.0
2014-02-07 15:40:00,27.3,27.32,27.16,27.17,663100.0,26.5954,26.6149,26.459,26.4688,663100.0
2014-02-07 15:50:00,27.18,27.24,27.16,27.2,755800.0,26.4785,26.537,26.459,26.498,755800.0
2014-02-10 09:30:00,26.76,27.11,26.68,26.94,167000.0,26.0694,26.4103,25.9914,26.2447,167000.0
2014-02-10 09:40:00,26.93,27.1,26.88,27.08,91300.0,26.235,26.4006,26.1863,26.3811,91300.0
2014-02-10 09:50:00,27.08,27.38,27.07,27.36,160900.0,26.3811,26.6734,26.3714,26.6539,160900.0
2014-02-10 10:00:00,27.37,27.4,27.02,27.02,210000.0,26.6636,26.6929,26.3227,26.3227,210000.0
2014-02-10 10:10:00,27.03,27.08,26.9,26.98,144200.0,26.3324,26.3811,26.2058,26.2837,144200.0
2014-02-10 10:20:00,26.97,27.0,26.93,27.0,74200.0,26.2739,26.3032,26.235,26.3032,74200.0
2014-02-10 10:30:00,27.0,27.0,26.94,27.0,47300.0,26.3032,26.3032,26.2447,26.3032,47300.0
2014-02-10 10:40:00,26.99,27.01,26.84,26.89,92000.0,26.2934,26.3129,26.1473,26.196,92000.0
2014-02-10 10:50:00,26.89,26.91,26.77,26.78,157400.0,26.196,26.2155,26.0791,26.0889,157400.0
2014-02-10 11:00:00,26.78,26.92,26.75,26.92,106100.0,26.0889,26.2252,26.0596,26.2252,106100.0
2014-02-10 11:10:00,26.93,26.98,26.86,26.91,81700.0,26.235,26.2837,26.1668,26.2155,81700.0
2014-02-10 11:20:00,26.9,26.91,26.74,26.77,142700.0,26.2058,26.2155,26.0499,26.0791,142700.0
2014-02-10 11:30:00,26.78,26.8,26.67,26.69,231000.0,26.0889,26.1083,25.9817,26.0012,231000.0
2014-02-10 11:40:00,26.7,26.8,26.7,26.78,160400.0,26.0109,26.1083,26.0109,26.0889,160400.0
2014-02-10 11:50:00,26.78,26.82,26.7,26.7,158800.0,26.0889,26.1278,26.0109,26.0109,158800.0
2014-02-10 12:00:00,26.69,26.73,26.62,26.7,114500.0,26.0012,26.0401,25.933,26.0109,114500.0
2014-02-10 12:10:00,26.71,26.74,26.7,26.7,54700.0,26.0207,26.0499,26.0109,26.0109,54700.0
2014-02-10 12:20:00,26.7,26.74,26.7,26.73,43600.0,26.0109,26.0499,26.0109,26.0401,43600.0
2014-02-10 12:30:00,26.73,26.82,26.73,26.77,72500.0,26.0401,26.1278,26.0401,26.0791,72500.0
2014-02-10 12:40:00,26.77,26.8,26.74,26.75,63100.0,26.0791,26.1083,26.0499,26.0596,63100.0
2014-02-10 12:50:00,26.75,26.76,26.7,26.71,56600.0,26.0596,26.0694,26.0109,26.0207,56600.0
2014-02-10 13:00:00,26.71,26.74,26.7,26.7,48600.0,26.0207,26.0499,26.0109,26.0109,48600.0
2014-02-10 13:10:00,26.7,26.75,26.7,26.71,68200.0,26.0109,26.0596,26.0109,26.0207,68200.0
2014-02-10 13:20:00,26.7,26.79,26.69,26.74,61100.0,26.0109,26.0986,26.0012,26.0499,61100.0
2014-02-10 13:30:00,26.73,26.77,26.7,26.77,374000.0,26.0401,26.0791,26.0109,26.0791,374000.0
2014-02-10 13:40:00,26.78,26.86,26.77,26.83,51100.0,26.0889,26.1668,26.0791,26.1376,51100.0
2014-02-10 13:50:00,26.83,26.83,26.74,26.75,93300.0,26.1376,26.1376,26.0499,26.0596,93300.0
2014-02-10 14:00:00,26.75,26.75,26.71,26.73,64700.0,26.0596,26.0596,26.0207,26.0401,64700.0
2014-02-10 14:10:00,26.73,26.73,26.71,26.73,65200.0,26.0401,26.0401,26.0207,26.0401,65200.0
2014-02-10 14:20:00,26.72,26.73,26.69,26.7,77700.0,26.0304,26.0401,26.0012,26.0109,77700.0
2014-02-10 14:30:00,26.71,26.75,26.7,26.75,48200.0,26.0207,26.0596,26.0109,26.0596,48200.0
2014-02-10 14:40:00,26.75,26.82,26.75,26.81,87900.0,26.0596,26.1278,26.0596,26.1181,87900.0
2014-02-10 14:50:00,26.81,26.84,26.78,26.79,74200.0,26.1181,26.1473,26.0889,26.0986,74200.0
2014-02-10 15:00:00,26.8,26.81,26.78,26.8,70500.0,26.1083,26.1181,26.0889,26.1083,70500.0
2014-02-10 15:10:00,26.79,26.81,26.78,26.8,61200.0,26.0986,26.1181,26.0889,26.1083,61200.0
2014-02-10 15:20:00,26.8,26.82,26.79,26.82,47900.0,26.1083,26.1278,26.0986,26.1278,47900.0
2014-02-10 15:30:00,26.82,26.83,26.78,26.78,114600.0,26.1278,26.1376,26.0889,26.0889,114600.0
2014-02-10 15:40:00,26.78,26.86,26.78,26.86,156800.0,26.0889,26.1668,26.0889,26.1668,156800.0
2014-02-10 15:50:00,26.86,26.88,26.83,26.88,294500.0,26.1668,26.1863,26.1376,26.1863,294500.0
2014-02-11 09:30:00,26.93,27.05,26.45,26.95,213600.0,26.235,26.3519,25.7674,26.2545,213600.0
2014-02-11 09:40:00,26.95,27.06,26.9,27.06,52700.0,26.2545,26.3616,26.2058,26.3616,52700.0
2014-02-11 09:50:00,27.05,27.06,26.98,27.0,69900.0,26.3519,26.3616,26.2837,26.3032,69900.0
2014-02-11 10:00:00,26.99,27.01,26.92,27.01,79800.0,26.2934,26.3129,26.2252,26.3129,79800.0
2014-02-11 10:10:00,27.01,27.13,26.97,27.1,79700.0,26.3129,26.4298,26.2739,26.4006,79700.0
2014-02-11 10:20:00,27.11,27.12,27.0,27.02,81400.0,26.4103,26.4201,26.3032,26.3227,81400.0
2014-02-11 10:30:00,27.03,27.1,26.98,27.09,84700.0,26.3324,26.4006,26.2837,26.3909,84700.0
2014-02-11 10:40:00,27.1,27.13,27.05,27.09,177600.0,26.4006,26.4298,26.3519,26.3909,177600.0
2014-02-11 10:50:00,27.09,27.11,27.08,27.09,206000.0,26.3909,26.4103,26.3811,26.3909,206000.0
2014-02-11 11:00:00,27.1,27.18,27.09,27.17,175700.0,26.4006,26.4785,26.3909,26.4688,175700.0
2014-02-11 11:10:00,27.17,27.19,27.13,27.14,115700.0,26.4688,26.4883,26.4298,26.4396,115700.0
2014-02-11 11:20:00,27.14,27.16,27.13,27.15,53200.0,26.4396,26.459,26.4298,26.4493,53200.0
2014-02-11 11:30:00,27.16,27.18,27.14,27.14,84300.0,26.459,26.4785,26.4396,26.4396,84300.0
2014-02-11 11:40:00,27.15,27.16,27.05,27.07,158300.0,26.4493,26.459,26.3519,26.3714,158300.0
2014-02-11 11:50:00,27.07,27.12,27.07,27.12,63700.0,26.3714,26.4201,26.3714,26.4201,63700.0
2014-02-11 12:00:00,27.12,27.13,27.06,27.07,35000.0,26.4201,26.4298,26.3616,26.3714,35000.0
2014-02-11 12:10:00,27.08,27.1,27.07,27.1,65500.0,26.3811,26.4006,26.3714,26.4006,65500.0
2014-02-11 12:20:00,27.1,27.12,27.08,27.08,85100.0,26.4006,26.4201,26.3811,26.3811,85100.0
2014-02-11 12:30:00,27.09,27.1,27.05,27.07,86700.0,26.3909,26.4006,26.3519,26.3714,86700.0
2014-02-11 12:40:00,27.06,27.1,27.0,27.09,85200.0,26.3616,26.4006,26.3032,26.3909,85200.0
2014-02-11 12:50:00,27.08,27.1,27.06,27.07,50500.0,26.3811,26.4006,26.3616,26.3714,50500.0
2014-02-11 13:00:00,27.06,27.11,27.06,27.11,110900.0,26.3616,26.4103,26.3616,26.4103,110900.0
2014-02-11 13:10:00,27.12,27.13,27.09,27.09,54700.0,26.4201,26.4298,26.3909,26.3909,54700.0
2014-02-11 13:20:00,27.09,27.17,27.07,27.17,80800.0,26.3909,26.4688,26.3714,26.4688,80800.0
2014-02-11 13:30:00,27.17,27.26,27.1,27.23,197700.0,26.4688,26.5565,26.4006,26.5272,197700.0
2014-02-11 13:40:00,27.23,27.32,27.23,27.28,59600.0,26.5272,26.6149,26.5272,26.5759,59600.0
2014-02-11 13:50:00,27.27,27.28,27.24,27.26,67300.0,26.5662,26.5759,26.537,26.5565,67300.0
2014-02-11 14:00:00,27.26,27.31,27.26,27.31,95700.0,26.5565,26.6052,26.5565,26.6052,95700.0
2014-02-11 14:10:00,27.3,27.35,27.28,27.35,59600.0,26.5954,26.6441,26.5759,26.6441,59600.0
2014-02-11 14:20:00,27.34,27.4,27.32,27.4,62500.0,26.6344,26.6929,26.6149,26.6929,62500.0
2014-02-11 14:30:00,27.4,27.4,27.32,27.34,40000.0,26.6929,26.6929,26.6149,26.6344,40000.0
2014-02-11 14:40:00,27.35,27.42,27.34,27.42,63100.0,26.6441,26.7123,26.6344,26.7123,63100.0
2014-02-11 14:50:00,27.41,27.46,27.41,27.45,57500.0,26.7026,26.7513,26.7026,26.7416,57500.0
2014-02-11 15:00:00,27.46,27.55,27.45,27.48,119800.0,26.7513,26.839,26.7416,26.7708,119800.0
2014-02-11 15:10:00,27.47,27.52,27.45,27.51,92900.0,26.761,26.8098,26.7416,26.8,92900.0
2014-02-11 15:20:00,27.52,27.52,27.4,27.42,175500.0,26.8098,26.8098,26.6929,26.7123,175500.0
2014-02-11 15:30:00,27.42,27.51,27.39,27.5,363500.0,26.7123,26.8,26.6831,26.7903,363500.0
2014-02-11 15:40:00,27.5,27.55,27.47,27.47,245300.0,26.7903,26.839,26.761,26.761,245300.0
2014-02-11 15:50:00,27.47,27.48,27.39,27.41,339200.0,26.761,26.7708,26.6831,26.7026,339200.0
2014-02-12 09:30:00,27.41,27.6,27.34,27.54,98400.0,26.7026,26.8877,26.6344,26.8292,98400.0
2014-02-12 09:40:00,27.54,27.69,27.54,27.61,64300.0,26.8292,26.9754,26.8292,26.8974,64300.0
2014-02-12 09:50:00,27.62,27.65,27.57,27.64,67800.0,26.9072,26.9364,26.8585,26.9267,67800.0
2014-02-12 10:00:00,27.64,27.66,27.4,27.44,63400.0,26.9267,26.9461,26.6929,26.7318,63400.0
2014-02-12 10:10:00,27.44,27.46,27.41,27.42,51400.0,26.7318,26.7513,26.7026,26.7123,51400.0
2014-02-12 10:20:00,27.41,27.47,27.41,27.44,136700.0,26.7026,26.761,26.7026,26.7318,136700.0
2014-02-12 10:30:00,27.45,27.51,27.42,27.49,112900.0,26.7416,26.8,26.7123,26.7805,112900.0
2014-02-12 10:40:00,27.49,27.52,27.45,27.5,55300.0,26.7805,26.8098,26.7416,26.7903,55300.0
2014-02-12 10:50:00,27.51,27.55,27.5,27.51,35800.0,26.8,26.839,26.7903,26.8,35800.0
2014-02-12 11:00:00,27.5,27.52,27.47,27.49,36100.0,26.7903,26.8098,26.761,26.7805,36100.0
2014-02-12 11:10:00,27.48,27.54,27.43,27.52,74700.0,26.7708,26.8292,26.7221,26.8098,74700.0
2014-02-12 11:20:00,27.51,27.55,27.48,27.51,50300.0,26.8,26.839,26.7708,26.8,50300.0
2014-02-12 11:30:00,27.51,27.57,27.5,27.52,49200.0,26.8,26.8585,26.7903,26.8098,49200.0
2014-02-12 11:40:00,27.53,27.56,27.51,27.52,34300.0,26.8195,26.8487,26.8,26.8098,34300.0
2014-02-12 11:50:00,27.51,27.53,27.51,27.52,17400.0,26.8,26.8195,26.8,26.8098,17400.0
2014-02-12 12:00:00,27.51,27.53,27.49,27.51,51000.0,26.8,26.8195,26.7805,26.8,51000.0
2014-02-12 12:10:00,27.51,27.51,27.5,27.5,10600.0,26.8,26.8,26.7903,26.7903,10600.0
2014-02-12 12:20:00,27.51,27.52,27.5,27.51,62700.0,26.8,26.8098,26.7903,26.8,62700.0
2014-02-12 12:30:00,27.52,27.58,27.51,27.54,66000.0,26.8098,26.8682,26.8,26.8292,66000.0
2014-02-12 12:40:00,27.54,27.56,27.52,27.56,30100.0,26.8292,26.8487,26.8098,26.8487,30100.0
2014-02-12 12:50:00,27.57,27.63,27.56,27.6,25400.0,26.8585,26.9169,26.8487,26.8877,25400.0
2014-02-12 13:00:00,27.61,27.64,27.61,27.63,28700.0,26.8974,26.9267,26.8974,26.9169,28700.0
2014-02-12 13:10:00,27.62,27.65,27.61,27.65,44400.0,26.9072,26.9364,26.8974,26.9364,44400.0
2014-02-12 13:20:00,27.65,27.68,27.63,27.68,28100.0,26.9364,26.9656,26.9169,26.9656,28100.0
2014-02-12 13:30:00,27.68,27.69,27.65,27.65,59600.0,26.9656,26.9754,26.9364,26.9364,59600.0
2014-02-12 13:40:00,27.65,27.7,27.63,27.7,72900.0,26.9364,26.9851,26.9169,26.9851,72900.0
2014-02-12 13:50:00,27.7,27.71,27.68,27.68,42700.0,26.9851,26.9949,26.9656,26.9656,42700.0
2014-02-12 14:00:00,27.69,27.69,27.64,27.65,54900.0,26.9754,26.9754,26.9267,26.9364,54900.0
2014-02-12 14:10:00,27.65,27.66,27.6,27.61,39200.0,26.9364,26.9461,26.8877,26.8974,39200.0
2014-02-12 14:20:00,27.61,27.65,27.6,27.65,43900.0,26.8974,26.9364,26.8877,26.9364,43900.0
2014-02-12 14:30:00,27.64,27.72,27.63,27.71,74200.0,26.9267,27.0046,26.9169,26.9949,74200.0
2014-02-12 14:40:00,27.71,27.73,27.67,27.68,56800.0,26.9949,27.0143,26.9559,26.9656,56800.0
2014-02-12 14:50:00,27.68,27.74,27.68,27.74,53600.0,26.9656,27.0241,26.9656,27.0241,53600.0
2014-02-12 15:00:00,27.73,27.75,27.7,27.71,56000.0,27.0143,27.0338,26.9851,26.9949,56000.0
2014-02-12 15:10:00,27.71,27.73,27.7,27.73,45800.0,26.9949,27.0143,26.9851,27.0143,45800.0
2014-02-12 15:20:00,27.73,27.84,27.72,27.82,183200.0,27.0143,27.1215,27.0046,27.102,183200.0
2014-02-12 15:30:00,27.82,27.87,27.82,27.84,276300.0,27.102,27.1507,27.102,27.1215,276300.0
2014-02-12 15:40:00,27.83,27.88,27.83,27.87,193900.0,27.1118,27.1605,27.1118,27.1507,193900.0
2014-02-12 15:50:00,27.86,27.87,27.85,27.86,296300.0,27.141,27.1507,27.1312,27.141,296300.0
2014-02-13 09:30:00,27.55,27.68,27.23,27.28,208000.0,26.839,26.9656,26.5272,26.5759,208000.0
2014-02-13 09:40:00,27.29,27.39,27.2,27.35,122100.0,26.5857,26.6831,26.498,26.6441,122100.0
2014-02-13 09:50:00,27.36,27.45,27.34,27.42,74700.0,26.6539,26.7416,26.6344,26.7123,74700.0
2014-02-13 10:00:00,27.42,27.52,27.37,27.52,77200.0,26.7123,26.8098,26.6636,26.8098,77200.0
2014-02-13 10:10:00,27.52,27.56,27.46,27.48,77300.0,26.8098,26.8487,26.7513,26.7708,77300.0
2014-02-13 10:20:00,27.49,27.59,27.49,27.57,69700.0,26.7805,26.8779,26.7805,26.8585,69700.0
2014-02-13 10:30:00,27.57,27.61,27.53,27.59,35000.0,26.8585,26.8974,26.8195,26.8779,35000.0
2014-02-13 10:40:00,27.59,27.67,27.58,27.61,62500.0,26.8779,26.9559,26.8682,26.8974,62500.0
2014-02-13 10:50:00,27.6,27.73,27.59,27.64,61400.0,26.8877,27.0143,26.8779,26.9267,61400.0
2014-02-13 11:00:00,27.64,27.69,27.61,27.61,44900.0,26.9267,26.9754,26.8974,26.8974,44900.0
2014-02-13 11:10:00,27.61,27.61,27.55,27.59,72100.0,26.8974,26.8974,26.839,26.8779,72100.0
2014-02-13 11:20:00,27.59,27.61,27.54,27.6,58800.0,26.8779,26.8974,26.8292,26.8877,58800.0
2014-02-13 11:30:00,27.6,27.65,27.6,27.6,71800.0,26.8877,26.9364,26.8877,26.8877,71800.0
2014-02-13 11:40:00,27.6,27.65,27.59,27.64,26300.0,26.8877,26.9364,26.8779,26.9267,26300.0
2014-02-13 11:50:00,27.64,27.73,27.64,27.72,44100.0,26.9267,27.0143,26.9267,27.0046,44100.0
2014-02-13 12:00:00,27.72,27.72,27.7,27.7,21200.0,27.0046,27.0046,26.9851,26.9851,21200.0
2014-02-13 12:10:00,27.7,27.72,27.67,27.67,37200.0,26.9851,27.0046,26.9559,26.9559,37200.0
2014-02-13 12:20:00,27.67,27.69,27.67,27.68,14900.0,26.9559,26.9754,26.9559,26.9656,14900.0
2014-02-13 12:30:00,27.68,27.68,27.64,27.68,31600.0,26.9656,26.9656,26.9267,26.9656,31600.0
2014-02-13 12:40:00,27.67,27.67,27.61,27.63,21100.0,26.9559,26.9559,26.8974,26.9169,21100.0
2014-02-13 12:50:00,27.63,27.65,27.59,27.61,45800.0,26.9169,26.9364,26.8779,26.8974,45800.0
2014-02-13 13:00:00,27.62,27.67,27.62,27.66,29700.0,26.9072,26.9559,26.9072,26.9461,29700.0
2014-02-13 13:10:00,27.65,27.69,27.64,27.67,22700.0,26.9364,26.9754,26.9267,26.9559,22700.0
2014-02-13 13:20:00,27.68,27.69,27.65,27.69,10700.0,26.9656,26.9754,26.9364,26.9754,10700.0
2014-02-13 13:30:00,27.69,27.71,27.66,27.71,30200.0,26.9754,26.9949,26.9461,26.9949,30200.0
2014-02-13 13:40:00,27.71,27.74,27.69,27.73,33600.0,26.9949,27.0241,26.9754,27.0143,33600.0
2014-02-13 13:50:00,27.72,27.73,27.69,27.69,45100.0,27.0046,27.0143,26.9754,26.9754,45100.0
2014-02-13 14:00:00,27.69,27.7,27.63,27.63,77000.0,26.9754,26.9851,26.9169,26.9169,77000.0
2014-02-13 14:10:00,27.64,27.65,27.57,27.57,39700.0,26.9267,26.9364,26.8585,26.8585,39700.0
2014-02-13 14:20:00,27.58,27.59,27.49,27.5,115000.0,26.8682,26.8779,26.7805,26.7903,115000.0
2014-02-13 14:30:00,27.5,27.53,27.47,27.52,91500.0,26.7903,26.8195,26.761,26.8098,91500.0
2014-02-13 14:40:00,27.51,27.52,27.49,27.49,43400.0,26.8,26.8098,26.7805,26.7805,43400.0
2014-02-13 14:50:00,27.49,27.53,27.48,27.52,45700.0,26.7805,26.8195,26.7708,26.8098,45700.0
2014-02-13 15:00:00,27.52,27.6,27.52,27.6,46400.0,26.8098,26.8877,26.8098,26.8877,46400.0
2014-02-13 15:10:00,27.6,27.67,27.6,27.64,70100.0,26.8877,26.9559,26.8877,26.9267,70100.0
2014-02-13 15:20:00,27.64,27.65,27.56,27.58,76000.0,26.9267,26.9364,26.8487,26.8682,76000.0
2014-02-13 15:30:00,27.59,27.6,27.56,27.59,104100.0,26.8779,26.8877,26.8487,26.8779,104100.0
2014-02-13 15:40:00,27.59,27.63,27.58,27.61,95200.0,26.8779,26.9169,26.8682,26.8974,95200.0
2014-02-13 15:50:00,27.61,27.61,27.55,27.55,226300.0,26.8974,26.8974,26.839,26.839,226300.0
2014-02-14 09:30:00,27.62,27.75,27.51,27.53,161800.0,26.9072,27.0338,26.8,26.8195,161800.0
2014-02-14 09:40:00,27.53,27.62,27.45,27.62,473700.0,26.8195,26.9072,26.7416,26.9072,473700.0
2014-02-14 09:50:00,27.6,27.66,27.55,27.61,83800.0,26.8877,26.9461,26.839,26.8974,83800.0
2014-02-14 10:00:00,27.65,27.73,27.5,27.73,61200.0,26.9364,27.0143,26.7903,27.0143,61200.0
2014-02-14 10:10:00,27.74,27.8,27.72,27.73,76700.0,27.0241,27.0825,27.0046,27.0143,76700.0
2014-02-14 10:20:00,27.73,27.73,27.66,27.71,48600.0,27.0143,27.0143,26.9461,26.9949,48600.0
2014-02-14 10:30:00,27.7,27.74,27.67,27.71,46600.0,26.9851,27.0241,26.9559,26.9949,46600.0
2014-02-14 10:40:00,27.71,27.73,27.61,27.65,59600.0,26.9949,27.0143,26.8974,26.9364,59600.0
2014-02-14 10:50:00,27.65,27.66,27.57,27.58,44800.0,26.9364,26.9461,26.8585,26.8682,44800.0
2014-02-14 11:00:00,27.58,27.62,27.58,27.59,59300.0,26.8682,26.9072,26.8682,26.8779,59300.0
2014-02-14 11:10:00,27.59,27.65,27.55,27.63,59400.0,26.8779,26.9364,26.839,26.9169,59400.0
2014-02-14 11:20:00,27.63,27.65,27.6,27.63,31100.0,26.9169,26.9364,26.8877,26.9169,31100.0
2014-02-14 11:30:00,27.63,27.66,27.6,27.62,41100.0,26.9169,26.9461,26.8877,26.9072,41100.0
2014-02-14 11:40:00,27.62,27.65,27.59,27.6,34700.0,26.9072,26.9364,26.8779,26.8877,34700.0
2014-02-14 11:50:00,27.6,27.62,27.58,27.61,37200.0,26.8877,26.9072,26.8682,26.8974,37200.0
2014-02-14 12:00:00,27.6,27.64,27.59,27.62,34900.0,26.8877,26.9267,26.8779,26.9072,34900.0
2014-02-14 12:10:00,27.63,27.63,27.57,27.61,50700.0,26.9169,26.9169,26.8585,26.8974,50700.0
2014-02-14 12:20:00,27.61,27.64,27.59,27.6,21300.0,26.8974,26.9267,26.8779,26.8877,21300.0
2014-02-14 12:30:00,27.6,27.64,27.58,27.62,17400.0,26.8877,26.9267,26.8682,26.9072,17400.0
2014-02-14 12:40:00,27.62,27.65,27.6,27.61,20700.0,26.9072,26.9364,26.8877,26.8974,20700.0
2014-02-14 12:50:00,27.6,27.61,27.55,27.55,35200.0,26.8877,26.8974,26.839,26.839,35200.0
2014-02-14 13:00:00,27.55,27.57,27.5,27.54,66900.0,26.839,26.8585,26.7903,26.8292,66900.0
2014-02-14 13:10:00,27.53,27.57,27.53,27.54,18400.0,26.8195,26.8585,26.8195,26.8292,18400.0
2014-02-14 13:20:00,27.55,27.58,27.51,27.58,34300.0,26.839,26.8682,26.8,26.8682,34300.0
2014-02-14 13:30:00,27.58,27.61,27.56,27.57,90600.0,26.8682,26.8974,26.8487,26.8585,90600.0
2014-02-14 13:40:00,27.56,27.58,27.54,27.55,74200.0,26.8487,26.8682,26.8292,26.839,74200.0
2014-02-14 13:50:00,27.55,27.59,27.54,27.55,18800.0,26.839,26.8779,26.8292,26.839,18800.0
2014-02-14 14:00:00,27.56,27.64,27.56,27.6,50500.0,26.8487,26.9267,26.8487,26.8877,50500.0
2014-02-14 14:10:00,27.61,27.62,27.58,27.59,46800.0,26.8974,26.9072,26.8682,26.8779,46800.0
2014-02-14 14:20:00,27.6,27.61,27.55,27.55,32000.0,26.8877,26.8974,26.839,26.839,32000.0
2014-02-14 14:30:00,27.55,27.61,27.55,27.6,30500.0,26.839,26.8974,26.839,26.8877,30500.0
2014-02-14 14:40:00,27.6,27.61,27.57,27.58,31400.0,26.8877,26.8974,26.8585,26.8682,31400.0
2014-02-14 14:50:00,27.58,27.61,27.55,27.6,60900.0,26.8682,26.8974,26.839,26.8877,60900.0
2014-02-14 15:00:00,27.6,27.61,27.57,27.58,46600.0,26.8877,26.8974,26.8585,26.8682,46600.0
2014-02-14 15:10:00,27.58,27.61,27.56,27.57,85400.0,26.8682,26.8974,26.8487,26.8585,85400.0
2014-02-14 15:20:00,27.57,27.57,27.53,27.54,71700.0,26.8585,26.8585,26.8195,26.8292,71700.0
2014-02-14 15:30:00,27.55,27.58,27.52,27.56,85900.0,26.839,26.8682,26.8098,26.8487,85900.0
2014-02-14 15:40:00,27.56,27.57,27.53,27.55,89900.0,26.8487,26.8585,26.8195,26.839,89900.0
2014-02-14 15:50:00,27.55,27.63,27.53,27.58,545300.0,26.839,26.9169,26.8195,26.8682,545300.0
2014-02-18 09:30:00,27.61,27.78,27.57,27.73,57200.0,26.8974,27.063,26.8585,27.0143,57200.0
2014-02-18 09:40:00,27.73,27.84,27.7,27.75,70000.0,27.0143,27.1215,26.9851,27.0338,70000.0
2014-02-18 09:50:00,27.75,27.78,27.67,27.75,38800.0,27.0338,27.063,26.9559,27.0338,38800.0
2014-02-18 10:00:00,27.75,27.83,27.68,27.8,72000.0,27.0338,27.1118,26.9656,27.0825,72000.0
2014-02-18 10:10:00,27.79,27.9,27.78,27.89,50900.0,27.0728,27.1799,27.063,27.1702,50900.0
2014-02-18 10:20:00,27.9,27.97,27.89,27.94,38400.0,27.1799,27.2481,27.1702,27.2189,38400.0
2014-02-18 10:30:00,27.94,28.02,27.94,28.0,144100.0,27.2189,27.2969,27.2189,27.2774,144100.0
2014-02-18 10:40:00,28.0,28.0,27.95,27.98,53500.0,27.2774,27.2774,27.2287,27.2579,53500.0
2014-02-18 10:50:00,27.99,28.0,27.95,28.0,32300.0,27.2676,27.2774,27.2287,27.2774,32300.0
2014-02-18 11:00:00,27.99,28.0,27.96,27.96,40700.0,27.2676,27.2774,27.2384,27.2384,40700.0
2014-02-18 11:10:00,27.97,28.05,27.95,28.05,75200.0,27.2481,27.3261,27.2287,27.3261,75200.0
2014-02-18 11:20:00,28.05,28.07,28.02,28.03,33600.0,27.3261,27.3456,27.2969,27.3066,33600.0
2014-02-18 11:30:00,28.03,28.04,27.98,28.0,57300.0,27.3066,27.3163,27.2579,27.2774,57300.0
2014-02-18 11:40:00,28.0,28.05,28.0,28.03,35900.0,27.2774,27.3261,27.2774,27.3066,35900.0
2014-02-18 11:50:00,28.04,28.07,28.01,28.01,43200.0,27.3163,27.3456,27.2871,27.2871,43200.0
2014-02-18 12:00:00,28.01,28.07,28.01,28.05,49400.0,27.2871,27.3456,27.2871,27.3261,49400.0
2014-02-18 12:10:00,28.05,28.08,28.05,28.05,24300.0,27.3261,27.3553,27.3261,27.3261,24300.0
2014-02-18 12:20:00,28.06,28.06,27.99,28.0,38400.0,27.3358,27.3358,27.2676,27.2774,38400.0
2014-02-18 12:30:00,28.0,28.0,27.98,28.0,74400.0,27.2774,27.2774,27.2579,27.2774,74400.0
2014-02-18 12:40:00,28.0,28.0,27.98,27.99,24800.0,27.2774,27.2774,27.2579,27.2676,24800.0
2014-02-18 12:50:00,27.99,28.0,27.98,27.98,52400.0,27.2676,27.2774,27.2579,27.2579,52400.0
2014-02-18 13:00:00,27.98,28.01,27.97,28.0,49400.0,27.2579,27.2871,27.2481,27.2774,49400.0
2014-02-18 13:10:00,28.0,28.01,27.97,27.98,70100.0,27.2774,27.2871,27.2481,27.2579,70100.0
2014-02-18 13:20:00,27.98,28.02,27.98,28.01,49700.0,27.2579,27.2969,27.2579,27.2871,49700.0
2014-02-18 13:30:00,28.0,28.01,27.99,28.01,33000.0,27.2774,27.2871,27.2676,27.2871,33000.0
2014-02-18 13:40:00,28.02,28.05,28.01,28.04,40900.0,27.2969,27.3261,27.2871,27.3163,40900.0
2014-02-18 13:50:00,28.04,28.13,28.03,28.13,51200.0,27.3163,27.404,27.3066,27.404,51200.0
2014-02-18 14:00:00,28.13,28.16,28.1,28.13,46400.0,27.404,27.4332,27.3748,27.404,46400.0
2014-02-18 14:10:00,28.13,28.21,28.12,28.19,37900.0,27.404,27.4819,27.3943,27.4625,37900.0
2014-02-18 14:20:00,28.2,28.24,28.19,28.21,54900.0,27.4722,27.5112,27.4625,27.4819,54900.0
2014-02-18 14:30:00,28.21,28.29,28.2,28.29,72900.0,27.4819,27.5599,27.4722,27.5599,72900.0
2014-02-18 14:40:00,28.29,28.32,28.26,28.31,63400.0,27.5599,27.5891,27.5307,27.5794,63400.0
2014-02-18 14:50:00,28.32,28.33,28.3,28.31,63000.0,27.5891,27.5988,27.5696,27.5794,63000.0
2014-02-18 15:00:00,28.31,28.38,28.31,28.38,87900.0,27.5794,27.6476,27.5794,27.6476,87900.0
2014-02-18 15:10:00,28.38,28.4,28.36,28.37,63600.0,27.6476,27.667,27.6281,27.6378,63600.0
2014-02-18 15:20:00,28.37,28.48,28.36,28.48,101500.0,27.6378,27.745,27.6281,27.745,101500.0
2014-02-18 15:30:00,28.48,28.5,28.41,28.41,159900.0,27.745,27.7645,27.6768,27.6768,159900.0
2014-02-18 15:40:00,28.42,28.48,28.41,28.48,182700.0,27.6865,27.745,27.6768,27.745,182700.0
2014-02-18 15:50:00,28.48,28.48,28.39,28.4,449800.0,27.745,27.745,27.6573,27.667,449800.0
2014-02-19 09:30:00,28.09,28.38,28.04,28.38,273900.0,27.365,27.6476,27.3163,27.6476,273900.0
2014-02-19 09:40:00,28.35,28.35,28.1,28.16,153700.0,27.6183,27.6183,27.3748,27.4332,153700.0
2014-02-19 09:50:00,28.16,28.22,28.13,28.2,57700.0,27.4332,27.4917,27.404,27.4722,57700.0
2014-02-19 10:00:00,28.21,28.21,28.04,28.14,83600.0,27.4819,27.4819,27.3163,27.4138,83600.0
2014-02-19 10:10:00,28.13,28.24,28.1,28.23,94600.0,27.404,27.5112,27.3748,27.5014,94600.0
2014-02-19 10:20:00,28.23,28.24,28.15,28.23,82300.0,27.5014,27.5112,27.4235,27.5014,82300.0
2014-02-19 10:30:00,28.23,28.25,28.16,28.21,61700.0,27.5014,27.5209,27.4332,27.4819,61700.0
2014-02-19 10:40:00,28.22,28.26,28.18,28.2,41800.0,27.4917,27.5307,27.4527,27.4722,41800.0
2014-02-19 10:50:00,28.2,28.27,28.2,28.27,52300.0,27.4722,27.5404,27.4722,27.5404,52300.0
2014-02-19 11:00:00,28.26,28.3,28.24,28.26,49500.0,27.5307,27.5696,27.5112,27.5307,49500.0
2014-02-19 11:10:00,28.26,28.3,28.24,28.28,60100.0,27.5307,27.5696,27.5112,27.5501,60100.0
2014-02-19 11:20:00,28.29,28.32,28.26,28.27,24000.0,27.5599,27.5891,27.5307,27.5404,24000.0
2014-02-19 11:30:00,28.27,28.34,28.27,28.33,48300.0,27.5404,27.6086,27.5404,27.5988,48300.0
2014-02-19 11:40:00,28.34,28.36,28.3,28.3,67800.0,27.6086,27.6281,27.5696,27.5696,67800.0
2014-02-19 11:50:00,28.3,28.37,28.29,28.29,92400.0,27.5696,27.6378,27.5599,27.5599,92400.0
2014-02-19 12:00:00,28.29,28.37,28.28,28.36,72000.0,27.5599,27.6378,27.5501,27.6281,72000.0
2014-02-19 12:10:00,28.35,28.4,28.34,28.38,87800.0,27.6183,27.667,27.6086,27.6476,87800.0
2014-02-19 12:20:00,28.38,28.4,28.34,28.39,77000.0,27.6476,27.667,27.6086,27.6573,77000.0
2014-02-19 12:30:00,28.39,28.44,28.37,28.44,50300.0,27.6573,27.706,27.6378,27.706,50300.0
2014-02-19 12:40:00,28.44,28.44,28.33,28.35,51700.0,27.706,27.706,27.5988,27.6183,51700.0
2014-02-19 12:50:00,28.35,28.37,28.28,28.28,49700.0,27.6183,27.6378,27.5501,27.5501,49700.0
2014-02-19 13:00:00,28.28,28.34,28.28,28.33,31000.0,27.5501,27.6086,27.5501,27.5988,31000.0
2014-02-19 13:10:00,28.32,28.32,28.25,28.25,30300.0,27.5891,27.5891,27.5209,27.5209,30300.0
2014-02-19 13:20:00,28.26,28.26,28.21,28.21,54000.0,27.5307,27.5307,27.4819,27.4819,54000.0
2014-02-19 13:30:00,28.21,28.25,28.21,28.24,33200.0,27.4819,27.5209,27.4819,27.5112,33200.0
2014-02-19 13:40:00,28.24,28.27,28.23,28.27,42800.0,27.5112,27.5404,27.5014,27.5404,42800.0
2014-02-19 13:50:00,28.27,28.28,28.18,28.22,44700.0,27.5404,27.5501,27.4527,27.4917,44700.0
2014-02-19 14:00:00,28.22,28.31,28.2,28.31,108700.0,27.4917,27.5794,27.4722,27.5794,108700.0
2014-02-19 14:10:00,28.31,28.32,28.21,28.22,71700.0,27.5794,27.5891,27.4819,27.4917,71700.0
2014-02-19 14:20:00,28.21,28.21,28.14,28.15,62800.0,27.4819,27.4819,27.4138,27.4235,62800.0
2014-02-19 14:30:00,28.16,28.19,28.1,28.15,75300.0,27.4332,27.4625,27.3748,27.4235,75300.0
2014-02-19 14:40:00,28.16,28.18,28.13,28.15,60000.0,27.4332,27.4527,27.404,27.4235,60000.0
2014-02-19 14:50:00,28.15,28.17,28.1,28.14,75300.0,27.4235,27.443,27.3748,27.4138,75300.0
2014-02-19 15:00:00,28.15,28.17,28.13,28.14,57600.0,27.4235,27.443,27.404,27.4138,57600.0
2014-02-19 15:10:00,28.13,28.14,28.02,28.02,65900.0,27.404,27.4138,27.2969,27.2969,65900.0
2014-02-19 15:20:00,28.02,28.03,28.0,28.01,90100.0,27.2969,27.3066,27.2774,27.2871,90100.0
2014-02-19 15:30:00,27.99,27.99,27.94,27.98,89600.0,27.2676,27.2676,27.2189,27.2579,89600.0
2014-02-19 15:40:00,27.98,28.01,27.92,27.95,137600.0,27.2579,27.2871,27.1994,27.2287,137600.0
2014-02-19 15:50:00,27.95,27.95,27.89,27.91,223600.0,27.2287,27.2287,27.1702,27.1897,223600.0
2014-02-20 09:30:00,28.0,28.14,27.98,27.99,54800.0,27.2774,27.4138,27.2579,27.2676,54800.0
2014-02-20 09:40:00,27.97,28.05,27.92,27.98,88500.0,27.2481,27.3261,27.1994,27.2579,88500.0
2014-02-20 09:50:00,27.98,28.02,27.93,28.0,81800.0,27.2579,27.2969,27.2092,27.2774,81800.0
2014-02-20 10:00:00,27.98,27.99,27.84,27.87,94700.0,27.2579,27.2676,27.1215,27.1507,94700.0
2014-02-20 10:10:00,27.87,28.05,27.87,27.96,130600.0,27.1507,27.3261,27.1507,27.2384,130600.0
2014-02-20 10:20:00,27.97,27.99,27.87,27.93,68500.0,27.2481,27.2676,27.1507,27.2092,68500.0
2014-02-20 10:30:00,27.93,27.96,27.88,27.88,48700.0,27.2092,27.2384,27.1605,27.1605,48700.0
2014-02-20 10:40:00,27.88,27.98,27.88,27.92,51900.0,27.1605,27.2579,27.1605,27.1994,51900.0
2014-02-20 10:50:00,27.93,28.02,27.92,27.95,34300.0,27.2092,27.2969,27.1994,27.2287,34300.0
2014-02-20 11:00:00,27.95,27.98,27.94,27.94,27200.0,27.2287,27.2579,27.2189,27.2189,27200.0
2014-02-20 11:10:00,27.94,27.97,27.86,27.86,97000.0,27.2189,27.2481,27.141,27.141,97000.0
2014-02-20 11:20:00,27.86,27.88,27.75,27.76,101100.0,27.141,27.1605,27.0338,27.0436,101100.0
2014-02-20 11:30:00,27.75,27.76,27.69,27.75,83100.0,27.0338,27.0436,26.9754,27.0338,83100.0
2014-02-20 11:40:00,27.75,27.77,27.71,27.75,53200.0,27.0338,27.0533,26.9949,27.0338,53200.0
2014-02-20 11:50:00,27.75,27.78,27.72,27.77,67300.0,27.0338,27.063,27.0046,27.0533,67300.0
2014-02-20 12:00:00,27.77,27.79,27.72,27.74,73200.0,27.0533,27.0728,27.0046,27.0241,73200.0
2014-02-20 12:10:00,27.73,27.77,27.67,27.76,71700.0,27.0143,27.0533,26.9559,27.0436,71700.0
2014-02-20 12:20:00,27.76,27.8,27.74,27.8,88900.0,27.0436,27.0825,27.0241,27.0825,88900.0
2014-02-20 12:30:00,27.8,27.85,27.77,27.78,55400.0,27.0825,27.1312,27.0533,27.063,55400.0
2014-02-20 12:40:00,27.78,27.82,27.76,27.77,77000.0,27.063,27.102,27.0436,27.0533,77000.0
2014-02-20 12:50:00,27.77,27.81,27.77,27.8,27100.0,27.0533,27.0923,27.0533,27.0825,27100.0
2014-02-20 13:00:00,27.8,27.82,27.77,27.8,56300.0,27.0825,27.102,27.0533,27.0825,56300.0
2014-02-20 13:10:00,27.81,27.81,27.79,27.81,58800.0,27.0923,27.0923,27.0728,27.0923,58800.0
2014-02-20 13:20:00,27.8,27.86,27.8,27.82,47000.0,27.0825,27.141,27.0825,27.102,47000.0
2014-02-20 13:30:00,27.82,27.84,27.8,27.8,56500.0,27.102,27.1215,27.0825,27.0825,56500.0
2014-02-20 13:40:00,27.8,27.86,27.8,27.8,71000.0,27.0825,27.141,27.0825,27.0825,71000.0
2014-02-20 13:50:00,27.8,27.81,27.78,27.79,58700.0,27.0825,27.0923,27.063,27.0728,58700.0
2014-02-20 14:00:00,27.79,27.79,27.73,27.75,76900.0,27.0728,27.0728,27.0143,27.0338,76900.0
2014-02-20 14:10:00,27.76,27.79,27.76,27.79,191000.0,27.0436,27.0728,27.0436,27.0728,191000.0
2014-02-20 14:20:00,27.79,27.79,27.7,27.7,114800.0,27.0728,27.0728,26.9851,26.9851,114800.0
2014-02-20 14:30:00,27.7,27.77,27.69,27.74,91600.0,26.9851,27.0533,26.9754,27.0241,91600.0
2014-02-20 14:40:00,27.75,27.76,27.7,27.73,112000.0,27.0338,27.0436,26.9851,27.0143,112000.0
2014-02-20 14:50:00,27.74,27.75,27.73,27.74,53000.0,27.0241,27.0338,27.0143,27.0241,53000.0
2014-02-20 15:00:00,27.74,27.74,27.71,27.72,95300.0,27.0241,27.0241,26.9949,27.0046,95300.0
2014-02-20 15:10:00,27.72,27.76,27.71,27.74,372500.0,27.0046,27.0436,26.9949,27.0241,372500.0
2014-02-20 15:20:00,27.74,27.75,27.72,27.73,72800.0,27.0241,27.0338,27.0046,27.0143,72800.0
2014-02-20 15:30:00,27.73,27.74,27.67,27.67,178600.0,27.0143,27.0241,26.9559,26.9559,178600.0
2014-02-20 15:40:00,27.68,27.78,27.67,27.78,300200.0,26.9656,27.063,26.9559,27.063,300200.0
2014-02-20 15:50:00,27.77,27.82,27.77,27.78,216500.0,27.0533,27.102,27.0533,27.063,216500.0
2014-02-21 09:30:00,27.8,27.97,27.8,27.96,317700.0,27.0825,27.2481,27.0825,27.2384,317700.0
2014-02-21 09:40:00,27.96,28.09,27.95,28.02,230800.0,27.2384,27.365,27.2287,27.2969,230800.0
2014-02-21 09:50:00,28.03,28.08,28.02,28.04,154200.0,27.3066,27.3553,27.2969,27.3163,154200.0
2014-02-21 10:00:00,28.04,28.07,28.0,28.06,93400.0,27.3163,27.3456,27.2774,27.3358,93400.0
2014-02-21 10:10:00,28.06,28.07,28.02,28.04,83400.0,27.3358,27.3456,27.2969,27.3163,83400.0
2014-02-21 10:20:00,28.04,28.05,27.99,28.04,75100.0,27.3163,27.3261,27.2676,27.3163,75100.0
2014-02-21 10:30:00,28.05,28.06,28.03,28.05,43500.0,27.3261,27.3358,27.3066,27.3261,43500.0
2014-02-21 10:40:00,28.05,28.17,28.03,28.17,67200.0,27.3261,27.443,27.3066,27.443,67200.0
2014-02-21 10:50:00,28.17,28.19,28.14,28.16,29400.0,27.443,27.4625,27.4138,27.4332,29400.0
2014-02-21 11:00:00,28.16,28.17,28.12,28.13,35500.0,27.4332,27.443,27.3943,27.404,35500.0
2014-02-21 11:10:00,28.12,28.13,28.06,28.12,92700.0,27.3943,27.404,27.3358,27.3943,92700.0
2014-02-21 11:20:00,28.12,28.17,28.1,28.1,73800.0,27.3943,27.443,27.3748,27.3748,73800.0
2014-02-21 11:30:00,28.1,28.13,28.06,28.06,29400.0,27.3748,27.404,27.3358,27.3358,29400.0
2014-02-21 11:40:00,28.06,28.06,28.0,28.04,57900.0,27.3358,27.3358,27.2774,27.3163,57900.0
2014-02-21 11:50:00,28.04,28.07,28.01,28.03,83900.0,27.3163,27.3456,27.2871,27.3066,83900.0
2014-02-21 12:00:00,28.03,28.12,28.03,28.12,32500.0,27.3066,27.3943,27.3066,27.3943,32500.0
2014-02-21 12:10:00,28.12,28.16,28.11,28.15,80400.0,27.3943,27.4332,27.3845,27.4235,80400.0
2014-02-21 12:20:00,28.15,28.2,28.14,28.19,39000.0,27.4235,27.4722,27.4138,27.4625,39000.0
2014-02-21 12:30:00,28.2,28.2,28.17,28.18,59200.0,27.4722,27.4722,27.443,27.4527,59200.0
2014-02-21 12:40:00,28.19,28.2,28.15,28.15,35300.0,27.4625,27.4722,27.4235,27.4235,35300.0
2014-02-21 12:50:00,28.14,28.16,28.13,28.15,66700.0,27.4138,27.4332,27.404,27.4235,66700.0
2014-02-21 13:00:00,28.15,28.18,28.13,28.14,81500.0,27.4235,27.4527,27.404,27.4138,81500.0
2014-02-21 13:10:00,28.14,28.14,28.06,28.07,42100.0,27.4138,27.4138,27.3358,27.3456,42100.0
2014-02-21 13:20:00,28.07,28.13,28.07,28.1,31200.0,27.3456,27.404,27.3456,27.3748,31200.0
2014-02-21 13:30:00,28.1,28.11,28.04,28.05,44400.0,27.3748,27.3845,27.3163,27.3261,44400.0
2014-02-21 13:40:00,28.05,28.05,28.0,28.04,39400.0,27.3261,27.3261,27.2774,27.3163,39400.0
2014-02-21 13:50:00,28.04,28.11,28.04,28.11,31700.0,27.3163,27.3845,27.3163,27.3845,31700.0
2014-02-21 14:00:00,28.1,28.18,28.1,28.15,41300.0,27.3748,27.4527,27.3748,27.4235,41300.0
2014-02-21 14:10:00,28.16,28.16,28.13,28.15,28800.0,27.4332,27.4332,27.404,27.4235,28800.0
2014-02-21 14:20:00,28.15,28.17,28.13,28.14,41900.0,27.4235,27.443,27.404,27.4138,41900.0
2014-02-21 14:30:00,28.13,28.13,28.09,28.1,32900.0,27.404,27.404,27.365,27.3748,32900.0
2014-02-21 14:40:00,28.1,28.14,28.09,28.12,34200.0,27.3748,27.4138,27.365,27.3943,34200.0
2014-02-21 14:50:00,28.12,28.21,28.12,28.2,66700.0,27.3943,27.4819,27.3943,27.4722,66700.0
2014-02-21 15:00:00,28.2,28.2,28.13,28.14,111600.0,27.4722,27.4722,27.404,27.4138,111600.0
2014-02-21 15:10:00,28.14,28.15,28.11,28.11,51500.0,27.4138,27.4235,27.3845,27.3845,51500.0
2014-02-21 15:20:00,28.11,28.14,28.1,28.11,55000.0,27.3845,27.4138,27.3748,27.3845,55000.0
2014-02-21 15:30:00,28.12,28.14,28.05,28.06,76500.0,27.3943,27.4138,27.3261,27.3358,76500.0
2014-02-21 15:40:00,28.06,28.11,28.06,28.07,84700.0,27.3358,27.3845,27.3358,27.3456,84700.0
2014-02-21 15:50:00,28.07,28.07,27.99,28.01,461600.0,27.3456,27.3456,27.2676,27.2871,461600.0
2014-02-24 09:30:00,28.03,28.12,27.95,28.05,66800.0,27.3066,27.3943,27.2287,27.3261,66800.0
2014-02-24 09:40:00,28.06,28.21,27.99,28.19,54800.0,27.3358,27.4819,27.2676,27.4625,54800.0
2014-02-24 09:50:00,28.19,28.24,28.13,28.19,64100.0,27.4625,27.5112,27.404,27.4625,64100.0
2014-02-24 10:00:00,28.2,28.24,28.14,28.21,45800.0,27.4722,27.5112,27.4138,27.4819,45800.0
2014-02-24 10:10:00,28.22,28.23,28.14,28.22,44700.0,27.4917,27.5014,27.4138,27.4917,44700.0
2014-02-24 10:20:00,28.21,28.24,28.19,28.23,29400.0,27.4819,27.5112,27.4625,27.5014,29400.0
2014-02-24 10:30:00,28.23,28.28,28.21,28.26,63900.0,27.5014,27.5501,27.4819,27.5307,63900.0
2014-02-24 10:40:00,28.28,28.29,28.25,28.25,52900.0,27.5501,27.5599,27.5209,27.5209,52900.0
2014-02-24 10:50:00,28.25,28.26,28.22,28.26,23400.0,27.5209,27.5307,27.4917,27.5307,23400.0
2014-02-24 11:00:00,28.25,28.28,28.24,28.27,26000.0,27.5209,27.5501,27.5112,27.5404,26000.0
2014-02-24 11:10:00,28.26,28.28,28.25,28.27,31000.0,27.5307,27.5501,27.5209,27.5404,31000.0
2014-02-24 11:20:00,28.27,28.33,28.27,28.32,84300.0,27.5404,27.5988,27.5404,27.5891,84300.0
2014-02-24 11:30:00,28.32,28.33,28.24,28.25,70000.0,27.5891,27.5988,27.5112,27.5209,70000.0
2014-02-24 11:40:00,28.25,28.3,28.24,28.26,84500.0,27.5209,27.5696,27.5112,27.5307,84500.0
2014-02-24 11:50:00,28.26,28.26,28.18,28.2,57100.0,27.5307,27.5307,27.4527,27.4722,57100.0
2014-02-24 12:00:00,28.2,28.23,28.2,28.22,19800.0,27.4722,27.5014,27.4722,27.4917,19800.0
2014-02-24 12:10:00,28.21,28.25,28.2,28.25,16600.0,27.4819,27.5209,27.4722,27.5209,16600.0
2014-02-24 12:20:00,28.25,28.25,28.19,28.2,30400.0,27.5209,27.5209,27.4625,27.4722,30400.0
2014-02-24 12:30:00,28.2,28.21,28.19,28.2,21200.0,27.4722,27.4819,27.4625,27.4722,21200.0
2014-02-24 12:40:00,28.19,28.22,28.16,28.2,39300.0,27.4625,27.4917,27.4332,27.4722,39300.0
2014-02-24 12:50:00,28.2,28.2,28.17,28.18,14900.0,27.4722,27.4722,27.443,27.4527,14900.0
2014-02-24 13:00:00,28.18,28.2,28.11,28.12,39100.0,27.4527,27.4722,27.3845,27.3943,39100.0
2014-02-24 13:10:00,28.12,28.14,28.09,28.12,34300.0,27.3943,27.4138,27.365,27.3943,34300.0
2014-02-24 13:20:00,28.12,28.19,28.09,28.19,27400.0,27.3943,27.4625,27.365,27.4625,27400.0
2014-02-24 13:30:00,28.19,28.21,28.13,28.14,60100.0,27.4625,27.4819,27.404,27.4138,60100.0
2014-02-24 13:40:00,28.14,28.16,28.14,28.16,26900.0,27.4138,27.4332,27.4138,27.4332,26900.0
2014-02-24 13:50:00,28.16,28.17,28.14,28.14,24400.0,27.4332,27.443,27.4138,27.4138,24400.0
2014-02-24 14:00:00,28.15,28.21,28.15,28.2,42600.0,27.4235,27.4819,27.4235,27.4722,42600.0
2014-02-24 14:10:00,28.19,28.2,28.15,28.2,26300.0,27.4625,27.4722,27.4235,27.4722,26300.0
2014-02-24 14:20:00,28.19,28.2,28.17,28.17,38500.0,27.4625,27.4722,27.443,27.443,38500.0
2014-02-24 14:30:00,28.17,28.17,28.11,28.14,34100.0,27.443,27.443,27.3845,27.4138,34100.0
2014-02-24 14:40:00,28.14,28.14,28.13,28.14,13300.0,27.4138,27.4138,27.404,27.4138,13300.0
2014-02-24 14:50:00,28.13,28.13,28.02,28.03,102100.0,27.404,27.404,27.2969,27.3066,102100.0
2014-02-24 15:00:00,28.03,28.05,27.99,28.04,59100.0,27.3066,27.3261,27.2676,27.3163,59100.0
2014-02-24 15:10:00,28.04,28.05,28.01,28.02,75300.0,27.3163,27.3261,27.2871,27.2969,75300.0
2014-02-24 15:20:00,28.02,28.05,28.0,28.02,56500.0,27.2969,27.3261,27.2774,27.2969,56500.0
2014-02-24 15:30:00,28.01,28.05,28.0,28.04,61900.0,27.2871,27.3261,27.2774,27.3163,61900.0
2014-02-24 15:40:00,28.04,28.07,28.02,28.06,84400.0,27.3163,27.3456,27.2969,27.3358,84400.0
2014-02-24 15:50:00,28.07,28.07,27.96,27.96,219000.0,27.3456,27.3456,27.2384,27.2384,219000.0
2014-02-25 09:30:00,28.04,28.15,27.86,27.97,83700.0,27.3163,27.4235,27.141,27.2481,83700.0
2014-02-25 09:40:00,27.96,28.01,27.81,27.84,56100.0,27.2384,27.2871,27.0923,27.1215,56100.0
2014-02-25 09:50:00,27.83,27.84,27.73,27.73,81700.0,27.1118,27.1215,27.0143,27.0143,81700.0
2014-02-25 10:00:00,27.72,27.9,27.67,27.82,149700.0,27.0046,27.1799,26.9559,27.102,149700.0
2014-02-25 10:10:00,27.82,27.89,27.79,27.89,96200.0,27.102,27.1702,27.0728,27.1702,96200.0
2014-02-25 10:20:00,27.88,28.02,27.87,28.0,94000.0,27.1605,27.2969,27.1507,27.2774,94000.0
2014-02-25 10:30:00,27.99,28.04,27.98,28.02,65600.0,27.2676,27.3163,27.2579,27.2969,65600.0
2014-02-25 10:40:00,28.02,28.02,27.96,27.98,69000.0,27.2969,27.2969,27.2384,27.2579,69000.0
2014-02-25 10:50:00,27.98,28.08,27.96,28.08,69500.0,27.2579,27.3553,27.2384,27.3553,69500.0
2014-02-25 11:00:00,28.08,28.1,27.99,28.0,53700.0,27.3553,27.3748,27.2676,27.2774,53700.0
2014-02-25 11:10:00,28.01,28.16,28.01,28.14,52200.0,27.2871,27.4332,27.2871,27.4138,52200.0
2014-02-25 11:20:00,28.14,28.15,28.09,28.11,50100.0,27.4138,27.4235,27.365,27.3845,50100.0
2014-02-25 11:30:00,28.12,28.13,28.02,28.02,66200.0,27.3943,27.404,27.2969,27.2969,66200.0
2014-02-25 11:40:00,28.01,28.11,28.01,28.09,118800.0,27.2871,27.3845,27.2871,27.365,118800.0
2014-02-25 11:50:00,28.09,28.09,28.0,28.05,65400.0,27.365,27.365,27.2774,27.3261,65400.0
2014-02-25 12:00:00,28.05,28.09,28.03,28.03,55100.0,27.3261,27.365,27.3066,27.3066,55100.0
2014-02-25 12:10:00,28.02,28.04,27.99,28.0,48900.0,27.2969,27.3163,27.2676,27.2774,48900.0
2014-02-25 12:20:00,28.0,28.04,27.99,28.04,78200.0,27.2774,27.3163,27.2676,27.3163,78200.0
2014-02-25 12:30:00,28.04,28.09,28.03,28.07,36100.0,27.3163,27.365,27.3066,27.3456,36100.0
2014-02-25 12:40:00,28.06,28.12,28.02,28.11,48300.0,27.3358,27.3943,27.2969,27.3845,48300.0
2014-02-25 12:50:00,28.12,28.14,28.1,28.11,20100.0,27.3943,27.4138,27.3748,27.3845,20100.0
2014-02-25 13:00:00,28.1,28.16,28.1,28.15,36300.0,27.3748,27.4332,27.3748,27.4235,36300.0
2014-02-25 13:10:00,28.14,28.14,28.11,28.13,28200.0,27.4138,27.4138,27.3845,27.404,28200.0
2014-02-25 13:20:00,28.13,28.16,28.11,28.11,29600.0,27.404,27.4332,27.3845,27.3845,29600.0
2014-02-25 13:30:00,28.12,28.12,28.05,28.05,30100.0,27.3943,27.3943,27.3261,27.3261,30100.0
2014-02-25 13:40:00,28.05,28.11,28.02,28.06,32600.0,27.3261,27.3845,27.2969,27.3358,32600.0
2014-02-25 13:50:00,28.06,28.1,28.05,28.08,20500.0,27.3358,27.3748,27.3261,27.3553,20500.0
2014-02-25 14:00:00,28.07,28.08,28.03,28.08,56800.0,27.3456,27.3553,27.3066,27.3553,56800.0
2014-02-25 14:10:00,28.08,28.09,28.03,28.03,57100.0,27.3553,27.365,27.3066,27.3066,57100.0
2014-02-25 14:20:00,28.04,28.05,28.0,28.0,60300.0,27.3163,27.3261,27.2774,27.2774,60300.0
2014-02-25 14:30:00,28.01,28.07,28.01,28.03,17300.0,27.2871,27.3456,27.2871,27.3066,17300.0
2014-02-25 14:40:00,28.02,28.03,27.98,27.98,79500.0,27.2969,27.3066,27.2579,27.2579,79500.0
2014-02-25 14:50:00,27.99,28.0,27.94,27.99,62800.0,27.2676,27.2774,27.2189,27.2676,62800.0
2014-02-25 15:00:00,27.99,27.99,27.97,27.98,24800.0,27.2676,27.2676,27.2481,27.2579,24800.0
2014-02-25 15:10:00,27.98,28.05,27.97,28.04,108900.0,27.2579,27.3261,27.2481,27.3163,108900.0
2014-02-25 15:20:00,28.04,28.06,28.01,28.05,185900.0,27.3163,27.3358,27.2871,27.3261,185900.0
2014-02-25 15:30:00,28.05,28.08,28.03,28.07,141500.0,27.3261,27.3553,27.3066,27.3456,141500.0
2014-02-25 15:40:00,28.06,28.07,28.04,28.07,204600.0,27.3358,27.3456,27.3163,27.3456,204600.0
2014-02-25 15:50:00,28.06,28.11,28.03,28.11,441100.0,27.3358,27.3845,27.3066,27.3845,441100.0
2014-02-26 09:30:00,28.19,28.25,28.11,28.2,54600.0,27.4625,27.5209,27.3845,27.4722,54600.0
2014-02-26 09:40:00,28.19,28.21,28.05,28.06,59600.0,27.4625,27.4819,27.3261,27.3358,59600.0
2014-02-26 09:50:00,28.06,28.14,28.0,28.1,53800.0,27.3358,27.4138,27.2774,27.3748,53800.0
2014-02-26 10:00:00,28.11,28.26,28.11,28.16,106200.0,27.3845,27.5307,27.3845,27.4332,106200.0
2014-02-26 10:10:00,28.16,28.31,28.14,28.3,119100.0,27.4332,27.5794,27.4138,27.5696,119100.0
2014-02-26 10:20:00,28.3,28.38,28.29,28.37,118800.0,27.5696,27.6476,27.5599,27.6378,118800.0
2014-02-26 10:30:00,28.38,28.4,28.36,28.4,95800.0,27.6476,27.667,27.6281,27.667,95800.0
2014-02-26 10:40:00,28.4,28.45,28.39,28.45,116200.0,27.667,27.7158,27.6573,27.7158,116200.0
2014-02-26 10:50:00,28.45,28.49,28.36,28.39,149200.0,27.7158,27.7547,27.6281,27.6573,149200.0
2014-02-26 11:00:00,28.39,28.39,28.29,28.38,128000.0,27.6573,27.6573,27.5599,27.6476,128000.0
2014-02-26 11:10:00,28.37,28.48,28.37,28.47,159400.0,27.6378,27.745,27.6378,27.7352,159400.0
2014-02-26 11:20:00,28.47,28.47,28.42,28.46,78100.0,27.7352,27.7352,27.6865,27.7255,78100.0
2014-02-26 11:30:00,28.47,28.48,28.4,28.48,64100.0,27.7352,27.745,27.667,27.745,64100.0
2014-02-26 11:40:00,28.48,28.48,28.4,28.4,47700.0,27.745,27.745,27.667,27.667,47700.0
2014-02-26 11:50:00,28.41,28.47,28.41,28.46,50400.0,27.6768,27.7352,27.6768,27.7255,50400.0
2014-02-26 12:00:00,28.45,28.56,28.44,28.55,195600.0,27.7158,27.8229,27.706,27.8132,195600.0
2014-02-26 12:10:00,28.54,28.55,28.5,28.53,31400.0,27.8034,27.8132,27.7645,27.7937,31400.0
2014-02-26 12:20:00,28.53,28.55,28.53,28.55,40100.0,27.7937,27.8132,27.7937,27.8132,40100.0
2014-02-26 12:30:00,28.55,28.55,28.52,28.54,42500.0,27.8132,27.8132,27.7839,27.8034,42500.0
2014-02-26 12:40:00,28.55,28.63,28.54,28.62,125500.0,27.8132,27.8911,27.8034,27.8814,125500.0
2014-02-26 12:50:00,28.62,28.64,28.59,28.6,162800.0,27.8814,27.9008,27.8521,27.8619,162800.0
2014-02-26 13:00:00,28.59,28.6,28.57,28.6,104200.0,27.8521,27.8619,27.8327,27.8619,104200.0
2014-02-26 13:10:00,28.6,28.61,28.57,28.6,102200.0,27.8619,27.8716,27.8327,27.8619,102200.0
2014-02-26 13:20:00,28.6,28.66,28.59,28.66,38300.0,27.8619,27.9203,27.8521,27.9203,38300.0
2014-02-26 13:30:00,28.67,28.71,28.63,28.64,65900.0,27.9301,27.969,27.8911,27.9008,65900.0
2014-02-26 13:40:00,28.63,28.71,28.63,28.7,45500.0,27.8911,27.969,27.8911,27.9593,45500.0
2014-02-26 13:50:00,28.71,28.73,28.68,28.69,425300.0,27.969,27.9885,27.9398,27.9496,425300.0
2014-02-26 14:00:00,28.68,28.71,28.55,28.56,333500.0,27.9398,27.969,27.8132,27.8229,333500.0
2014-02-26 14:10:00,28.55,28.6,28.5,28.5,119100.0,27.8132,27.8619,27.7645,27.7645,119100.0
2014-02-26 14:20:00,28.49,28.5,28.45,28.48,150900.0,27.7547,27.7645,27.7158,27.745,150900.0
2014-02-26 14:30:00,28.47,28.5,28.34,28.37,258100.0,27.7352,27.7645,27.6086,27.6378,258100.0
2014-02-26 14:40:00,28.37,28.4,28.37,28.39,84200.0,27.6378,27.667,27.6378,27.6573,84200.0
2014-02-26 14:50:00,28.39,28.45,28.38,28.39,104400.0,27.6573,27.7158,27.6476,27.6573,104400.0
2014-02-26 15:00:00,28.38,28.39,28.34,28.34,66100.0,27.6476,27.6573,27.6086,27.6086,66100.0
2014-02-26 15:10:00,28.34,28.34,28.26,28.33,97400.0,27.6086,27.6086,27.5307,27.5988,97400.0
2014-02-26 15:20:00,28.33,28.34,28.24,28.25,71000.0,27.5988,27.6086,27.5112,27.5209,71000.0
2014-02-26 15:30:00,28.25,28.33,28.25,28.29,83400.0,27.5209,27.5988,27.5209,27.5599,83400.0
2014-02-26 15:40:00,28.29,28.3,28.22,28.22,117300.0,27.5599,27.5696,27.4917,27.4917,117300.0
2014-02-26 15:50:00,28.22,28.28,28.22,28.27,193400.0,27.4917,27.5501,27.4917,27.5404,193400.0
2014-02-27 09:30:00,28.15,28.19,27.82,28.07,109100.0,27.4235,27.4625,27.102,27.3456,109100.0
2014-02-27 09:40:00,28.08,28.08,27.96,27.99,108000.0,27.3553,27.3553,27.2384,27.2676,108000.0
2014-02-27 09:50:00,27.99,28.01,27.97,27.99,90700.0,27.2676,27.2871,27.2481,27.2676,90700.0
2014-02-27 10:00:00,27.99,28.01,27.97,27.99,83600.0,27.2676,27.2871,27.2481,27.2676,83600.0
2014-02-27 10:10:00,28.0,28.01,27.97,27.99,71200.0,27.2774,27.2871,27.2481,27.2676,71200.0
2014-02-27 10:20:00,28.0,28.02,27.98,27.99,73900.0,27.2774,27.2969,27.2579,27.2676,73900.0
2014-02-27 10:30:00,27.99,28.14,27.98,28.13,75600.0,27.2676,27.4138,27.2579,27.404,75600.0
2014-02-27 10:40:00,28.12,28.14,28.09,28.11,32600.0,27.3943,27.4138,27.365,27.3845,32600.0
2014-02-27 10:50:00,28.11,28.15,28.07,28.13,29800.0,27.3845,27.4235,27.3456,27.404,29800.0
2014-02-27 11:00:00,28.13,28.15,28.1,28.13,50800.0,27.404,27.4235,27.3748,27.404,50800.0
2014-02-27 11:10:00,28.14,28.15,28.12,28.12,40400.0,27.4138,27.4235,27.3943,27.3943,40400.0
2014-02-27 11:20:00,28.12,28.15,28.11,28.14,44400.0,27.3943,27.4235,27.3845,27.4138,44400.0
2014-02-27 11:30:00,28.14,28.19,28.1,28.19,59200.0,27.4138,27.4625,27.3748,27.4625,59200.0
2014-02-27 11:40:00,28.19,28.23,28.18,28.22,39100.0,27.4625,27.5014,27.4527,27.4917,39100.0
2014-02-27 11:50:00,28.22,28.28,28.2,28.27,47000.0,27.4917,27.5501,27.4722,27.5404,47000.0
2014-02-27 12:00:00,28.27,28.28,28.24,28.25,70800.0,27.5404,27.5501,27.5112,27.5209,70800.0
2014-02-27 12:10:00,28.26,28.36,28.26,28.34,38400.0,27.5307,27.6281,27.5307,27.6086,38400.0
2014-02-27 12:20:00,28.34,28.43,28.34,28.42,59500.0,27.6086,27.6963,27.6086,27.6865,59500.0
2014-02-27 12:30:00,28.42,28.43,28.38,28.43,26400.0,27.6865,27.6963,27.6476,27.6963,26400.0
2014-02-27 12:40:00,28.43,28.44,28.37,28.39,89700.0,27.6963,27.706,27.6378,27.6573,89700.0
2014-02-27 12:50:00,28.38,28.42,28.36,28.41,39800.0,27.6476,27.6865,27.6281,27.6768,39800.0
2014-02-27 13:00:00,28.41,28.47,28.4,28.47,23100.0,27.6768,27.7352,27.667,27.7352,23100.0
2014-02-27 13:10:00,28.47,28.5,28.43,28.49,47700.0,27.7352,27.7645,27.6963,27.7547,47700.0
2014-02-27 13:20:00,28.49,28.51,28.44,28.5,93100.0,27.7547,27.7742,27.706,27.7645,93100.0
2014-02-27 13:30:00,28.51,28.57,28.49,28.56,58700.0,27.7742,27.8327,27.7547,27.8229,58700.0
2014-02-27 13:40:00,28.57,28.63,28.57,28.62,59100.0,27.8327,27.8911,27.8327,27.8814,59100.0
2014-02-27 13:50:00,28.61,28.61,28.59,28.59,38600.0,27.8716,27.8716,27.8521,27.8521,38600.0
2014-02-27 14:00:00,28.59,28.63,28.57,28.6,65900.0,27.8521,27.8911,27.8327,27.8619,65900.0
2014-02-27 14:10:00,28.61,28.62,28.6,28.61,23800.0,27.8716,27.8814,27.8619,27.8716,23800.0
2014-02-27 14:20:00,28.6,28.61,28.5,28.5,62900.0,27.8619,27.8716,27.7645,27.7645,62900.0
2014-02-27 14:30:00,28.51,28.52,28.46,28.48,54700.0,27.7742,27.7839,27.7255,27.745,54700.0
2014-02-27 14:40:00,28.49,28.5,28.4,28.45,51700.0,27.7547,27.7645,27.667,27.7158,51700.0
2014-02-27 14:50:00,28.44,28.51,28.44,28.5,39200.0,27.706,27.7742,27.706,27.7645,39200.0
2014-02-27 15:00:00,28.5,28.53,28.48,28.52,88200.0,27.7645,27.7937,27.745,27.7839,88200.0
2014-02-27 15:10:00,28.53,28.53,28.48,28.48,54000.0,27.7937,27.7937,27.745,27.745,54000.0
2014-02-27 15:20:00,28.48,28.51,28.48,28.49,124200.0,27.745,27.7742,27.745,27.7547,124200.0
2014-02-27 15:30:00,28.49,28.51,28.47,28.49,77700.0,27.7547,27.7742,27.7352,27.7547,77700.0
2014-02-27 15:40:00,28.49,28.52,28.48,28.52,75800.0,27.7547,27.7839,27.745,27.7839,75800.0
2014-02-27 15:50:00,28.52,28.55,28.49,28.55,169500.0,27.7839,27.8132,27.7547,27.8132,169500.0
2014-02-28 09:30:00,28.31,28.64,28.31,28.61,247900.0,27.5794,27.9008,27.5794,27.8716,247900.0
2014-02-28 09:40:00,28.61,28.71,28.54,28.54,58200.0,27.8716,27.969,27.8034,27.8034,58200.0
2014-02-28 09:50:00,28.54,28.6,28.47,28.53,185200.0,27.8034,27.8619,27.7352,27.7937,185200.0
2014-02-28 10:00:00,28.53,28.61,28.49,28.55,92800.0,27.7937,27.8716,27.7547,27.8132,92800.0
2014-02-28 10:10:00,28.55,28.57,28.45,28.49,150000.0,27.8132,27.8327,27.7158,27.7547,150000.0
2014-02-28 10:20:00,28.48,28.53,28.38,28.38,123100.0,27.745,27.7937,27.6476,27.6476,123100.0
2014-02-28 10:30:00,28.38,28.47,28.32,28.46,158200.0,27.6476,27.7352,27.5891,27.7255,158200.0
2014-02-28 10:40:00,28.46,28.48,28.42,28.47,84300.0,27.7255,27.745,27.6865,27.7352,84300.0
2014-02-28 10:50:00,28.47,28.51,28.47,28.51,39500.0,27.7352,27.7742,27.7352,27.7742,39500.0
2014-02-28 11:00:00,28.5,28.54,28.48,28.49,60800.0,27.7645,27.8034,27.745,27.7547,60800.0
2014-02-28 11:10:00,28.5,28.52,28.49,28.49,35400.0,27.7645,27.7839,27.7547,27.7547,35400.0
2014-02-28 11:20:00,28.49,28.54,28.48,28.49,69600.0,27.7547,27.8034,27.745,27.7547,69600.0
2014-02-28 11:30:00,28.5,28.56,28.49,28.5,30700.0,27.7645,27.8229,27.7547,27.7645,30700.0
2014-02-28 11:40:00,28.5,28.54,28.46,28.5,77300.0,27.7645,27.8034,27.7255,27.7645,77300.0
2014-02-28 11:50:00,28.51,28.51,28.48,28.49,108300.0,27.7742,27.7742,27.745,27.7547,108300.0
2014-02-28 12:00:00,28.49,28.5,28.48,28.49,50400.0,27.7547,27.7645,27.745,27.7547,50400.0
2014-02-28 12:10:00,28.5,28.51,28.49,28.5,46500.0,27.7645,27.7742,27.7547,27.7645,46500.0
2014-02-28 12:20:00,28.5,28.56,28.49,28.54,58900.0,27.7645,27.8229,27.7547,27.8034,58900.0
2014-02-28 12:30:00,28.53,28.54,28.49,28.49,53600.0,27.7937,27.8034,27.7547,27.7547,53600.0
2014-02-28 12:40:00,28.5,28.51,28.48,28.5,36500.0,27.7645,27.7742,27.745,27.7645,36500.0
2014-02-28 12:50:00,28.49,28.5,28.45,28.49,185100.0,27.7547,27.7645,27.7158,27.7547,185100.0
2014-02-28 13:00:00,28.49,28.53,28.48,28.52,32900.0,27.7547,27.7937,27.745,27.7839,32900.0
2014-02-28 13:10:00,28.53,28.53,28.48,28.5,28600.0,27.7937,27.7937,27.745,27.7645,28600.0
2014-02-28 13:20:00,28.5,28.52,28.48,28.5,28200.0,27.7645,27.7839,27.745,27.7645,28200.0
2014-02-28 13:30:00,28.51,28.53,28.48,28.5,57000.0,27.7742,27.7937,27.745,27.7645,57000.0
2014-02-28 13:40:00,28.5,28.54,28.49,28.53,89800.0,27.7645,27.8034,27.7547,27.7937,89800.0
2014-02-28 13:50:00,28.53,28.54,28.48,28.49,35700.0,27.7937,27.8034,27.745,27.7547,35700.0
2014-02-28 14:00:00,28.49,28.52,28.48,28.49,56100.0,27.7547,27.7839,27.745,27.7547,56100.0
2014-02-28 14:10:00,28.5,28.52,28.49,28.51,35300.0,27.7645,27.7839,27.7547,27.7742,35300.0
2014-02-28 14:20:00,28.5,28.52,28.49,28.49,23300.0,27.7645,27.7839,27.7547,27.7547,23300.0
2014-02-28 14:30:00,28.49,28.52,28.49,28.49,60300.0,27.7547,27.7839,27.7547,27.7547,60300.0
2014-02-28 14:40:00,28.49,28.5,28.44,28.45,222900.0,27.7547,27.7645,27.706,27.7158,222900.0
2014-02-28 14:50:00,28.44,28.5,28.43,28.47,133900.0,27.706,27.7645,27.6963,27.7352,133900.0
2014-02-28 15:00:00,28.47,28.47,28.32,28.32,225400.0,27.7352,27.7352,27.5891,27.5891,225400.0
2014-02-28 15:10:00,28.32,28.51,28.29,28.49,298100.0,27.5891,27.7742,27.5599,27.7547,298100.0
2014-02-28 15:20:00,28.48,28.52,28.44,28.49,142000.0,27.745,27.7839,27.706,27.7547,142000.0
2014-02-28 15:30:00,28.49,28.54,28.48,28.5,87200.0,27.7547,27.8034,27.745,27.7645,87200.0
2014-02-28 15:40:00,28.49,28.58,28.49,28.51,112800.0,27.7547,27.8424,27.7547,27.7742,112800.0
2014-02-28 15:50:00,28.51,28.59,28.5,28.59,179500.0,27.7742,27.8521,27.7645,27.8521,179500.0
2014-03-03 09:30:00,28.47,28.5,28.09,28.32,139100.0,27.7352,27.7645,27.365,27.5891,139100.0
2014-03-03 09:40:00,28.31,28.45,28.27,28.4,64100.0,27.5794,27.7158,27.5404,27.667,64100.0
2014-03-03 09:50:00,28.39,28.39,28.26,28.33,49900.0,27.6573,27.6573,27.5307,27.5988,49900.0
2014-03-03 10:00:00,28.33,28.45,28.26,28.26,83900.0,27.5988,27.7158,27.5307,27.5307,83900.0
2014-03-03 10:10:00,28.26,28.29,28.18,28.27,79600.0,27.5307,27.5599,27.4527,27.5404,79600.0
2014-03-03 10:20:00,28.28,28.44,28.28,28.41,47100.0,27.5501,27.706,27.5501,27.6768,47100.0
2014-03-03 10:30:00,28.4,28.44,28.31,28.36,69100.0,27.667,27.706,27.5794,27.6281,69100.0
2014-03-03 10:40:00,28.35,28.37,28.31,28.31,38800.0,27.6183,27.6378,27.5794,27.5794,38800.0
2014-03-03 10:50:00,28.31,28.44,28.31,28.4,56900.0,27.5794,27.706,27.5794,27.667,56900.0
2014-03-03 11:00:00,28.4,28.4,28.25,28.28,60500.0,27.667,27.667,27.5209,27.5501,60500.0
2014-03-03 11:10:00,28.27,28.32,28.22,28.3,120600.0,27.5404,27.5891,27.4917,27.5696,120600.0
2014-03-03 11:20:00,28.29,28.38,28.28,28.31,62100.0,27.5599,27.6476,27.5501,27.5794,62100.0
2014-03-03 11:30:00,28.31,28.31,28.15,28.15,71100.0,27.5794,27.5794,27.4235,27.4235,71100.0
2014-03-03 11:40:00,28.15,28.18,28.05,28.13,48300.0,27.4235,27.4527,27.3261,27.404,48300.0
2014-03-03 11:50:00,28.13,28.13,28.03,28.04,49000.0,27.404,27.404,27.3066,27.3163,49000.0
2014-03-03 12:00:00,28.03,28.05,27.96,27.96,146100.0,27.3066,27.3261,27.2384,27.2384,146100.0
2014-03-03 12:10:00,27.97,28.11,27.96,27.99,96400.0,27.2481,27.3845,27.2384,27.2676,96400.0
2014-03-03 12:20:00,28.0,28.04,27.99,28.01,54900.0,27.2774,27.3163,27.2676,27.2871,54900.0
2014-03-03 12:30:00,27.99,28.12,27.99,28.12,40600.0,27.2676,27.3943,27.2676,27.3943,40600.0
2014-03-03 12:40:00,28.12,28.13,28.02,28.03,66000.0,27.3943,27.404,27.2969,27.3066,66000.0
2014-03-03 12:50:00,28.04,28.11,28.03,28.09,44300.0,27.3163,27.3845,27.3066,27.365,44300.0
2014-03-03 13:00:00,28.1,28.19,28.1,28.19,53300.0,27.3748,27.4625,27.3748,27.4625,53300.0
2014-03-03 13:10:00,28.2,28.2,28.13,28.15,25100.0,27.4722,27.4722,27.404,27.4235,25100.0
2014-03-03 13:20:00,28.15,28.19,28.14,28.15,24100.0,27.4235,27.4625,27.4138,27.4235,24100.0
2014-03-03 13:30:00,28.14,28.14,28.11,28.14,43600.0,27.4138,27.4138,27.3845,27.4138,43600.0
2014-03-03 13:40:00,28.13,28.13,28.05,28.05,31300.0,27.404,27.404,27.3261,27.3261,31300.0
2014-03-03 13:50:00,28.05,28.08,28.02,28.03,61800.0,27.3261,27.3553,27.2969,27.3066,61800.0
2014-03-03 14:00:00,28.04,28.05,27.98,28.0,90300.0,27.3163,27.3261,27.2579,27.2774,90300.0
2014-03-03 14:10:00,28.0,28.05,27.99,28.0,48800.0,27.2774,27.3261,27.2676,27.2774,48800.0
2014-03-03 14:20:00,28.0,28.03,27.99,27.99,28100.0,27.2774,27.3066,27.2676,27.2676,28100.0
2014-03-03 14:30:00,27.99,28.03,27.97,28.01,50700.0,27.2676,27.3066,27.2481,27.2871,50700.0
2014-03-03 14:40:00,28.01,28.08,28.01,28.08,54900.0,27.2871,27.3553,27.2871,27.3553,54900.0
2014-03-03 14:50:00,28.08,28.12,28.06,28.07,26600.0,27.3553,27.3943,27.3358,27.3456,26600.0
2014-03-03 15:00:00,28.07,28.08,28.0,28.02,28400.0,27.3456,27.3553,27.2774,27.2969,28400.0
2014-03-03 15:10:00,28.01,28.02,27.98,28.02,52600.0,27.2871,27.2969,27.2579,27.2969,52600.0
2014-03-03 15:20:00,28.03,28.04,27.98,28.02,78200.0,27.3066,27.3163,27.2579,27.2969,78200.0
2014-03-03 15:30:00,28.02,28.04,27.99,28.03,61300.0,27.2969,27.3163,27.2676,27.3066,61300.0
2014-03-03 15:40:00,28.02,28.09,28.02,28.02,111600.0,27.2969,27.365,27.2969,27.2969,111600.0
2014-03-03 15:50:00,28.03,28.09,28.0,28.08,222900.0,27.3066,27.365,27.2774,27.3553,222900.0
2014-03-04 09:30:00,28.37,28.77,28.37,28.74,105100.0,27.6378,28.0275,27.6378,27.9983,105100.0
2014-03-04 09:40:00,28.73,28.75,28.62,28.74,61700.0,27.9885,28.008,27.8814,27.9983,61700.0
2014-03-04 09:50:00,28.74,28.86,28.72,28.82,79700.0,27.9983,28.1152,27.9788,28.0762,79700.0
2014-03-04 10:00:00,28.8,28.83,28.71,28.72,93300.0,28.0567,28.0859,27.969,27.9788,93300.0
2014-03-04 10:10:00,28.72,28.77,28.6,28.6,349800.0,27.9788,28.0275,27.8619,27.8619,349800.0
2014-03-04 10:20:00,28.6,28.74,28.53,28.74,76100.0,27.8619,27.9983,27.7937,27.9983,76100.0
2014-03-04 10:30:00,28.75,28.79,28.71,28.74,37600.0,28.008,28.047,27.969,27.9983,37600.0
2014-03-04 10:40:00,28.75,28.78,28.71,28.74,64700.0,28.008,28.0372,27.969,27.9983,64700.0
2014-03-04 10:50:00,28.74,28.75,28.68,28.69,41700.0,27.9983,28.008,27.9398,27.9496,41700.0
2014-03-04 11:00:00,28.69,28.72,28.66,28.71,34600.0,27.9496,27.9788,27.9203,27.969,34600.0
2014-03-04 11:10:00,28.71,28.73,28.66,28.66,30700.0,27.969,27.9885,27.9203,27.9203,30700.0
2014-03-04 11:20:00,28.66,28.7,28.66,28.69,30200.0,27.9203,27.9593,27.9203,27.9496,30200.0
2014-03-04 11:30:00,28.69,28.72,28.59,28.59,55800.0,27.9496,27.9788,27.8521,27.8521,55800.0
2014-03-04 11:40:00,28.59,28.65,28.58,28.65,79900.0,27.8521,27.9106,27.8424,27.9106,79900.0
2014-03-04 11:50:00,28.65,28.66,28.61,28.64,179700.0,27.9106,27.9203,27.8716,27.9008,179700.0
2014-03-04 12:00:00,28.64,28.7,28.62,28.64,117100.0,27.9008,27.9593,27.8814,27.9008,117100.0
2014-03-04 12:10:00,28.65,28.68,28.64,28.68,33500.0,27.9106,27.9398,27.9008,27.9398,33500.0
2014-03-04 12:20:00,28.69,28.69,28.63,28.67,169800.0,27.9496,27.9496,27.8911,27.9301,169800.0
2014-03-04 12:30:00,28.66,28.69,28.63,28.65,96800.0,27.9203,27.9496,27.8911,27.9106,96800.0
2014-03-04 12:40:00,28.64,28.66,28.6,28.62,29700.0,27.9008,27.9203,27.8619,27.8814,29700.0
2014-03-04 12:50:00,28.62,28.63,28.55,28.59,114300.0,27.8814,27.8911,27.8132,27.8521,114300.0
2014-03-04 13:00:00,28.6,28.61,28.58,28.6,171700.0,27.8619,27.8716,27.8424,27.8619,171700.0
2014-03-04 13:10:00,28.6,28.61,28.56,28.56,176500.0,27.8619,27.8716,27.8229,27.8229,176500.0
2014-03-04 13:20:00,28.56,28.63,28.55,28.62,46900.0,27.8229,27.8911,27.8132,27.8814,46900.0
2014-03-04 13:30:00,28.62,28.63,28.56,28.62,201300.0,27.8814,27.8911,27.8229,27.8814,201300.0
2014-03-04 13:40:00,28.61,28.63,28.59,28.62,72100.0,27.8716,27.8911,27.8521,27.8814,72100.0
2014-03-04 13:50:00,28.61,28.63,28.59,28.62,96200.0,27.8716,27.8911,27.8521,27.8814,96200.0
2014-03-04 14:00:00,28.61,28.64,28.59,28.62,236600.0,27.8716,27.9008,27.8521,27.8814,236600.0
2014-03-04 14:10:00,28.62,28.64,28.61,28.63,111800.0,27.8814,27.9008,27.8716,27.8911,111800.0
2014-03-04 14:20:00,28.63,28.65,28.59,28.62,235100.0,27.8911,27.9106,27.8521,27.8814,235100.0
2014-03-04 14:30:00,28.62,28.64,28.6,28.62,225100.0,27.8814,27.9008,27.8619,27.8814,225100.0
2014-03-04 14:40:00,28.63,28.64,28.59,28.63,155500.0,27.8911,27.9008,27.8521,27.8911,155500.0
2014-03-04 14:50:00,28.62,28.63,28.61,28.63,95100.0,27.8814,27.8911,27.8716,27.8911,95100.0
2014-03-04 15:00:00,28.62,28.65,28.61,28.63,111200.0,27.8814,27.9106,27.8716,27.8911,111200.0
2014-03-04 15:10:00,28.63,28.67,28.62,28.65,183700.0,27.8911,27.9301,27.8814,27.9106,183700.0
2014-03-04 15:20:00,28.65,28.7,28.61,28.7,308200.0,27.9106,27.9593,27.8716,27.9593,308200.0
2014-03-04 15:30:00,28.7,28.71,28.68,28.7,410500.0,27.9593,27.969,27.9398,27.9593,410500.0
2014-03-04 15:40:00,28.71,28.77,28.7,28.77,167300.0,27.969,28.0275,27.9593,28.0275,167300.0
2014-03-04 15:50:00,28.76,28.84,28.76,28.8,445400.0,28.0178,28.0957,28.0178,28.0567,445400.0
2014-03-05 09:30:00,28.86,28.99,28.78,28.9,249700.0,28.1152,28.2418,28.0372,28.1541,249700.0
2014-03-05 09:40:00,28.91,28.96,28.89,28.94,118700.0,28.1639,28.2126,28.1444,28.1931,118700.0
2014-03-05 09:50:00,28.94,28.96,28.87,28.9,88800.0,28.1931,28.2126,28.1249,28.1541,88800.0
2014-03-05 10:00:00,28.9,28.9,28.82,28.88,119700.0,28.1541,28.1541,28.0762,28.1347,119700.0
2014-03-05 10:10:00,28.88,28.91,28.79,28.82,134500.0,28.1347,28.1639,28.047,28.0762,134500.0
2014-03-05 10:20:00,28.82,28.83,28.79,28.8,147900.0,28.0762,28.0859,28.047,28.0567,147900.0
2014-03-05 10:30:00,28.8,28.85,28.8,28.83,50600.0,28.0567,28.1054,28.0567,28.0859,50600.0
2014-03-05 10:40:00,28.84,28.85,28.78,28.78,71400.0,28.0957,28.1054,28.0372,28.0372,71400.0
2014-03-05 10:50:00,28.79,28.84,28.79,28.82,33800.0,28.047,28.0957,28.047,28.0762,33800.0
2014-03-05 11:00:00,28.83,28.85,28.79,28.81,42600.0,28.0859,28.1054,28.047,28.0665,42600.0
2014-03-05 11:10:00,28.81,28.83,28.67,28.71,68700.0,28.0665,28.0859,27.9301,27.969,68700.0
2014-03-05 11:20:00,28.71,28.72,28.67,28.67,44700.0,27.969,27.9788,27.9301,27.9301,44700.0
2014-03-05 11:30:00,28.67,28.72,28.66,28.72,47300.0,27.9301,27.9788,27.9203,27.9788,47300.0
2014-03-05 11:40:00,28.72,28.78,28.71,28.77,35600.0,27.9788,28.0372,27.969,28.0275,35600.0
2014-03-05 11:50:00,28.76,28.77,28.75,28.76,25900.0,28.0178,28.0275,28.008,28.0178,25900.0
2014-03-05 12:00:00,28.76,28.76,28.71,28.72,76400.0,28.0178,28.0178,27.969,27.9788,76400.0
2014-03-05 12:10:00,28.72,28.75,28.71,28.74,71700.0,27.9788,28.008,27.969,27.9983,71700.0
2014-03-05 12:20:00,28.74,28.79,28.73,28.78,37300.0,27.9983,28.047,27.9885,28.0372,37300.0
2014-03-05 12:30:00,28.78,28.79,28.72,28.76,29300.0,28.0372,28.047,27.9788,28.0178,29300.0
2014-03-05 12:40:00,28.76,28.81,28.76,28.8,32700.0,28.0178,28.0665,28.0178,28.0567,32700.0
2014-03-05 12:50:00,28.8,28.86,28.8,28.85,34500.0,28.0567,28.1152,28.0567,28.1054,34500.0
2014-03-05 13:00:00,28.84,28.85,28.81,28.82,40600.0,28.0957,28.1054,28.0665,28.0762,40600.0
2014-03-05 13:10:00,28.83,28.85,28.82,28.83,162900.0,28.0859,28.1054,28.0762,28.0859,162900.0
2014-03-05 13:20:00,28.83,28.88,28.83,28.86,111900.0,28.0859,28.1347,28.0859,28.1152,111900.0
2014-03-05 13:30:00,28.87,28.93,28.85,28.93,34000.0,28.1249,28.1834,28.1054,28.1834,34000.0
2014-03-05 13:40:00,28.93,28.99,28.93,28.98,180500.0,28.1834,28.2418,28.1834,28.2321,180500.0
2014-03-05 13:50:00,28.98,29.0,28.97,28.98,51900.0,28.2321,28.2516,28.2223,28.2321,51900.0
2014-03-05 14:00:00,28.98,29.02,28.98,29.02,79200.0,28.2321,28.271,28.2321,28.271,79200.0
2014-03-05 14:10:00,29.02,29.03,28.96,28.96,70700.0,28.271,28.2808,28.2126,28.2126,70700.0
2014-03-05 14:20:00,28.97,29.0,28.95,28.97,60300.0,28.2223,28.2516,28.2028,28.2223,60300.0
2014-03-05 14:30:00,28.97,28.97,28.93,28.94,97600.0,28.2223,28.2223,28.1834,28.1931,97600.0
2014-03-05 14:40:00,28.93,28.95,28.89,28.9,87800.0,28.1834,28.2028,28.1444,28.1541,87800.0
2014-03-05 14:50:00,28.9,28.95,28.9,28.91,76900.0,28.1541,28.2028,28.1541,28.1639,76900.0
2014-03-05 15:00:00,28.91,28.93,28.9,28.9,88600.0,28.1639,28.1834,28.1541,28.1541,88600.0
2014-03-05 15:10:00,28.9,28.93,28.9,28.92,58500.0,28.1541,28.1834,28.1541,28.1736,58500.0
2014-03-05 15:20:00,28.93,28.98,28.92,28.97,83200.0,28.1834,28.2321,28.1736,28.2223,83200.0
2014-03-05 15:30:00,28.97,29.01,28.96,28.97,137700.0,28.2223,28.2613,28.2126,28.2223,137700.0
2014-03-05 15:40:00,28.98,29.01,28.97,29.01,116800.0,28.2321,28.2613,28.2223,28.2613,116800.0
2014-03-05 15:50:00,29.01,29.11,29.01,29.09,492600.0,28.2613,28.3587,28.2613,28.3392,492600.0
2014-03-06 09:30:00,29.29,29.29,29.18,29.24,68600.0,28.5341,28.5341,28.4269,28.4854,68600.0
2014-03-06 09:40:00,29.23,29.4,29.23,29.38,83200.0,28.4756,28.6412,28.4756,28.6218,83200.0
2014-03-06 09:50:00,29.38,29.59,29.38,29.54,143800.0,28.6218,28.8263,28.6218,28.7776,143800.0
2014-03-06 10:00:00,29.55,29.61,29.48,29.6,116100.0,28.7874,28.8458,28.7192,28.8361,116100.0
2014-03-06 10:10:00,29.6,29.65,29.57,29.57,84600.0,28.8361,28.8848,28.8068,28.8068,84600.0
2014-03-06 10:20:00,29.57,29.57,29.46,29.48,88800.0,28.8068,28.8068,28.6997,28.7192,88800.0
2014-03-06 10:30:00,29.47,29.48,29.28,29.28,103400.0,28.7094,28.7192,28.5243,28.5243,103400.0
2014-03-06 10:40:00,29.28,29.29,29.19,29.2,85000.0,28.5243,28.5341,28.4367,28.4464,85000.0
2014-03-06 10:50:00,29.21,29.28,29.2,29.28,48600.0,28.4561,28.5243,28.4464,28.5243,48600.0
2014-03-06 11:00:00,29.28,29.32,29.22,29.22,92100.0,28.5243,28.5633,28.4659,28.4659,92100.0
2014-03-06 11:10:00,29.22,29.35,29.21,29.35,51300.0,28.4659,28.5925,28.4561,28.5925,51300.0
2014-03-06 11:20:00,29.35,29.35,29.29,29.3,29400.0,28.5925,28.5925,28.5341,28.5438,29400.0
2014-03-06 11:30:00,29.3,29.34,29.3,29.31,31300.0,28.5438,28.5828,28.5438,28.5536,31300.0
2014-03-06 11:40:00,29.31,29.33,29.25,29.3,79400.0,28.5536,28.573,28.4951,28.5438,79400.0
2014-03-06 11:50:00,29.3,29.35,29.29,29.33,33400.0,28.5438,28.5925,28.5341,28.573,33400.0
2014-03-06 12:00:00,29.34,29.34,29.29,29.3,28700.0,28.5828,28.5828,28.5341,28.5438,28700.0
2014-03-06 12:10:00,29.3,29.34,29.29,29.3,54500.0,28.5438,28.5828,28.5341,28.5438,54500.0
2014-03-06 12:20:00,29.3,29.35,29.29,29.3,54400.0,28.5438,28.5925,28.5341,28.5438,54400.0
2014-03-06 12:30:00,29.3,29.35,29.3,29.35,40400.0,28.5438,28.5925,28.5438,28.5925,40400.0
2014-03-06 12:40:00,29.34,29.37,29.33,29.36,49000.0,28.5828,28.612,28.573,28.6023,49000.0
2014-03-06 12:50:00,29.36,29.39,29.36,29.39,38800.0,28.6023,28.6315,28.6023,28.6315,38800.0
2014-03-06 13:00:00,29.39,29.45,29.39,29.43,60100.0,28.6315,28.6899,28.6315,28.6705,60100.0
2014-03-06 13:10:00,29.42,29.5,29.41,29.5,106900.0,28.6607,28.7387,28.651,28.7387,106900.0
2014-03-06 13:20:00,29.5,29.52,29.44,29.45,107900.0,28.7387,28.7581,28.6802,28.6899,107900.0
2014-03-06 13:30:00,29.45,29.45,29.35,29.38,59100.0,28.6899,28.6899,28.5925,28.6218,59100.0
2014-03-06 13:40:00,29.39,29.39,29.35,29.36,44200.0,28.6315,28.6315,28.5925,28.6023,44200.0
2014-03-06 13:50:00,29.36,29.38,29.34,29.34,76300.0,28.6023,28.6218,28.5828,28.5828,76300.0
2014-03-06 14:00:00,29.33,29.38,29.3,29.36,56300.0,28.573,28.6218,28.5438,28.6023,56300.0
2014-03-06 14:10:00,29.35,29.36,29.29,29.3,88700.0,28.5925,28.6023,28.5341,28.5438,88700.0
2014-03-06 14:20:00,29.3,29.35,29.3,29.34,35700.0,28.5438,28.5925,28.5438,28.5828,35700.0
2014-03-06 14:30:00,29.34,29.38,29.34,29.38,48000.0,28.5828,28.6218,28.5828,28.6218,48000.0
2014-03-06 14:40:00,29.37,29.4,29.35,29.37,70200.0,28.612,28.6412,28.5925,28.612,70200.0
2014-03-06 14:50:00,29.37,29.39,29.36,29.39,71100.0,28.612,28.6315,28.6023,28.6315,71100.0
2014-03-06 15:00:00,29.39,29.39,29.29,29.29,71800.0,28.6315,28.6315,28.5341,28.5341,71800.0
2014-03-06 15:10:00,29.29,29.31,29.25,29.28,70600.0,28.5341,28.5536,28.4951,28.5243,70600.0
2014-03-06 15:20:00,29.28,29.3,29.27,29.3,66800.0,28.5243,28.5438,28.5146,28.5438,66800.0
2014-03-06 15:30:00,29.3,29.32,29.28,29.28,58100.0,28.5438,28.5633,28.5243,28.5243,58100.0
2014-03-06 15:40:00,29.29,29.29,29.23,29.23,74500.0,28.5341,28.5341,28.4756,28.4756,74500.0
2014-03-06 15:50:00,29.23,29.24,29.17,29.21,367200.0,28.4756,28.4854,28.4172,28.4561,367200.0
2014-03-07 09:30:00,29.44,29.44,28.94,29.04,284800.0,28.6802,28.6802,28.1931,28.2905,284800.0
2014-03-07 09:40:00,29.02,29.22,29.01,29.13,134100.0,28.271,28.4659,28.2613,28.3782,134100.0
2014-03-07 09:50:00,29.13,29.16,28.99,29.14,82500.0,28.3782,28.4074,28.2418,28.3879,82500.0
2014-03-07 10:00:00,29.14,29.25,29.07,29.25,76100.0,28.3879,28.4951,28.3198,28.4951,76100.0
2014-03-07 10:10:00,29.25,29.41,29.25,29.41,98400.0,28.4951,28.651,28.4951,28.651,98400.0
2014-03-07 10:20:00,29.4,29.46,29.37,29.39,39200.0,28.6412,28.6997,28.612,28.6315,39200.0
2014-03-07 10:30:00,29.4,29.46,29.4,29.45,41300.0,28.6412,28.6997,28.6412,28.6899,41300.0
2014-03-07 10:40:00,29.45,29.49,29.41,29.44,71400.0,28.6899,28.7289,28.651,28.6802,71400.0
2014-03-07 10:50:00,29.44,29.45,29.41,29.45,59600.0,28.6802,28.6899,28.651,28.6899,59600.0
2014-03-07 11:00:00,29.45,29.46,29.3,29.3,80000.0,28.6899,28.6997,28.5438,28.5438,80000.0
2014-03-07 11:10:00,29.3,29.34,29.25,29.25,64000.0,28.5438,28.5828,28.4951,28.4951,64000.0
2014-03-07 11:20:00,29.25,29.28,29.23,29.26,60000.0,28.4951,28.5243,28.4756,28.5048,60000.0
2014-03-07 11:30:00,29.26,29.31,29.23,29.31,44500.0,28.5048,28.5536,28.4756,28.5536,44500.0
2014-03-07 11:40:00,29.31,29.35,29.29,29.29,39800.0,28.5536,28.5925,28.5341,28.5341,39800.0
2014-03-07 11:50:00,29.29,29.31,29.26,29.29,35600.0,28.5341,28.5536,28.5048,28.5341,35600.0
2014-03-07 12:00:00,29.29,29.3,29.21,29.21,65000.0,28.5341,28.5438,28.4561,28.4561,65000.0
2014-03-07 12:10:00,29.21,29.24,29.21,29.23,36900.0,28.4561,28.4854,28.4561,28.4756,36900.0
2014-03-07 12:20:00,29.23,29.29,29.23,29.25,32800.0,28.4756,28.5341,28.4756,28.4951,32800.0
2014-03-07 12:30:00,29.25,29.27,29.24,29.25,74700.0,28.4951,28.5146,28.4854,28.4951,74700.0
2014-03-07 12:40:00,29.25,29.28,29.25,29.28,62800.0,28.4951,28.5243,28.4951,28.5243,62800.0
2014-03-07 12:50:00,29.28,29.28,29.24,29.24,37700.0,28.5243,28.5243,28.4854,28.4854,37700.0
2014-03-07 13:00:00,29.24,29.26,29.2,29.23,48800.0,28.4854,28.5048,28.4464,28.4756,48800.0
2014-03-07 13:10:00,29.23,29.24,29.18,29.19,47100.0,28.4756,28.4854,28.4269,28.4367,47100.0
2014-03-07 13:20:00,29.19,29.23,29.19,29.22,34800.0,28.4367,28.4756,28.4367,28.4659,34800.0
2014-03-07 13:30:00,29.21,29.22,29.21,29.22,141000.0,28.4561,28.4659,28.4561,28.4659,141000.0
2014-03-07 13:40:00,29.22,29.25,29.21,29.23,38700.0,28.4659,28.4951,28.4561,28.4756,38700.0
2014-03-07 13:50:00,29.24,29.33,29.23,29.3,46600.0,28.4854,28.573,28.4756,28.5438,46600.0
2014-03-07 14:00:00,29.3,29.3,29.23,29.23,97100.0,28.5438,28.5438,28.4756,28.4756,97100.0
2014-03-07 14:10:00,29.22,29.26,29.22,29.23,38300.0,28.4659,28.5048,28.4659,28.4756,38300.0
2014-03-07 14:20:00,29.23,29.23,29.2,29.22,19400.0,28.4756,28.4756,28.4464,28.4659,19400.0
2014-03-07 14:30:00,29.22,29.26,29.22,29.26,22100.0,28.4659,28.5048,28.4659,28.5048,22100.0
2014-03-07 14:40:00,29.26,29.35,29.25,29.3,79700.0,28.5048,28.5925,28.4951,28.5438,79700.0
2014-03-07 14:50:00,29.3,29.37,29.3,29.36,76300.0,28.5438,28.612,28.5438,28.6023,76300.0
2014-03-07 15:00:00,29.36,29.37,29.31,29.31,133000.0,28.6023,28.612,28.5536,28.5536,133000.0
2014-03-07 15:10:00,29.31,29.34,29.31,29.33,92000.0,28.5536,28.5828,28.5536,28.573,92000.0
2014-03-07 15:20:00,29.33,29.36,29.33,29.36,34700.0,28.573,28.6023,28.573,28.6023,34700.0
2014-03-07 15:30:00,29.36,29.36,29.29,29.3,81500.0,28.6023,28.6023,28.5341,28.5438,81500.0
2014-03-07 15:40:00,29.29,29.32,29.29,29.31,81300.0,28.5341,28.5633,28.5341,28.5536,81300.0
2014-03-07 15:50:00,29.32,29.39,29.32,29.38,453600.0,28.5633,28.6315,28.5633,28.6218,453600.0
2014-03-10 09:30:00,29.3,29.34,29.14,29.24,119700.0,28.5438,28.5828,28.3879,28.4854,119700.0
2014-03-10 09:40:00,29.24,29.37,29.16,29.35,72700.0,28.4854,28.612,28.4074,28.5925,72700.0
2014-03-10 09:50:00,29.33,29.44,29.29,29.44,94900.0,28.573,28.6802,28.5341,28.6802,94900.0
2014-03-10 10:00:00,29.44,29.48,29.36,29.36,106900.0,28.6802,28.7192,28.6023,28.6023,106900.0
2014-03-10 10:10:00,29.38,29.38,29.26,29.33,89500.0,28.6218,28.6218,28.5048,28.573,89500.0
2014-03-10 10:20:00,29.33,29.35,29.2,29.22,88700.0,28.573,28.5925,28.4464,28.4659,88700.0
2014-03-10 10:30:00,29.21,29.29,29.2,29.26,133500.0,28.4561,28.5341,28.4464,28.5048,133500.0
2014-03-10 10:40:00,29.26,29.26,29.15,29.2,96400.0,28.5048,28.5048,28.3977,28.4464,96400.0
2014-03-10 10:50:00,29.2,29.23,29.11,29.14,55500.0,28.4464,28.4756,28.3587,28.3879,55500.0
2014-03-10 11:00:00,29.13,29.13,29.04,29.06,82900.0,28.3782,28.3782,28.2905,28.31,82900.0
2014-03-10 11:10:00,29.05,29.09,29.02,29.09,58400.0,28.3003,28.3392,28.271,28.3392,58400.0
2014-03-10 11:20:00,29.09,29.19,29.03,29.16,108600.0,28.3392,28.4367,28.2808,28.4074,108600.0
2014-03-10 11:30:00,29.16,29.28,29.15,29.26,216600.0,28.4074,28.5243,28.3977,28.5048,216600.0
2014-03-10 11:40:00,29.25,29.27,29.2,29.25,84300.0,28.4951,28.5146,28.4464,28.4951,84300.0
2014-03-10 11:50:00,29.25,29.3,29.25,29.29,144400.0,28.4951,28.5438,28.4951,28.5341,144400.0
2014-03-10 12:00:00,29.29,29.31,29.14,29.16,82100.0,28.5341,28.5536,28.3879,28.4074,82100.0
2014-03-10 12:10:00,29.17,29.18,29.16,29.16,73300.0,28.4172,28.4269,28.4074,28.4074,73300.0
2014-03-10 12:20:00,29.17,29.2,29.16,29.19,86600.0,28.4172,28.4464,28.4074,28.4367,86600.0
2014-03-10 12:30:00,29.2,29.2,29.13,29.15,76300.0,28.4464,28.4464,28.3782,28.3977,76300.0
2014-03-10 12:40:00,29.15,29.24,29.14,29.24,60300.0,28.3977,28.4854,28.3879,28.4854,60300.0
2014-03-10 12:50:00,29.23,29.24,29.2,29.2,69500.0,28.4756,28.4854,28.4464,28.4464,69500.0
2014-03-10 13:00:00,29.19,29.22,29.16,29.19,198300.0,28.4367,28.4659,28.4074,28.4367,198300.0
2014-03-10 13:10:00,29.19,29.2,29.16,29.17,68000.0,28.4367,28.4464,28.4074,28.4172,68000.0
2014-03-10 13:20:00,29.16,29.24,29.16,29.22,91100.0,28.4074,28.4854,28.4074,28.4659,91100.0
2014-03-10 13:30:00,29.22,29.22,29.15,29.18,60200.0,28.4659,28.4659,28.3977,28.4269,60200.0
2014-03-10 13:40:00,29.18,29.19,29.12,29.14,137500.0,28.4269,28.4367,28.3685,28.3879,137500.0
2014-03-10 13:50:00,29.14,29.15,29.06,29.06,96700.0,28.3879,28.3977,28.31,28.31,96700.0
2014-03-10 14:00:00,29.06,29.09,29.06,29.07,70000.0,28.31,28.3392,28.31,28.3198,70000.0
2014-03-10 14:10:00,29.07,29.1,29.07,29.1,77100.0,28.3198,28.349,28.3198,28.349,77100.0
2014-03-10 14:20:00,29.1,29.14,29.09,29.14,57000.0,28.349,28.3879,28.3392,28.3879,57000.0
2014-03-10 14:30:00,29.13,29.14,29.11,29.12,32500.0,28.3782,28.3879,28.3587,28.3685,32500.0
2014-03-10 14:40:00,29.11,29.14,29.11,29.13,98000.0,28.3587,28.3879,28.3587,28.3782,98000.0
2014-03-10 14:50:00,29.13,29.14,29.1,29.11,69900.0,28.3782,28.3879,28.349,28.3587,69900.0
2014-03-10 15:00:00,29.12,29.12,29.09,29.09,94900.0,28.3685,28.3685,28.3392,28.3392,94900.0
2014-03-10 15:10:00,29.09,29.11,29.05,29.1,95400.0,28.3392,28.3587,28.3003,28.349,95400.0
2014-03-10 15:20:00,29.1,29.13,29.08,29.09,128900.0,28.349,28.3782,28.3295,28.3392,128900.0
2014-03-10 15:30:00,29.1,29.11,29.08,29.1,86600.0,28.349,28.3587,28.3295,28.349,86600.0
2014-03-10 15:40:00,29.11,29.18,29.1,29.17,139100.0,28.3587,28.4269,28.349,28.4172,139100.0
2014-03-10 15:50:00,29.17,29.21,29.15,29.21,518500.0,28.4172,28.4561,28.3977,28.4561,518500.0
2014-03-11 09:30:00,29.18,29.43,29.17,29.38,186200.0,28.4269,28.6705,28.4172,28.6218,186200.0
2014-03-11 09:40:00,29.35,29.87,29.32,29.86,422500.0,28.5925,29.0991,28.5633,29.0894,422500.0
2014-03-11 09:50:00,29.86,29.9,29.6,29.71,412800.0,29.0894,29.1283,28.8361,28.9432,412800.0
2014-03-11 10:00:00,29.71,29.75,29.53,29.55,188500.0,28.9432,28.9822,28.7679,28.7874,188500.0
2014-03-11 10:10:00,29.55,29.58,29.47,29.53,188200.0,28.7874,28.8166,28.7094,28.7679,188200.0
2014-03-11 10:20:00,29.53,29.54,29.38,29.47,163100.0,28.7679,28.7776,28.6218,28.7094,163100.0
2014-03-11 10:30:00,29.47,29.73,29.46,29.72,240700.0,28.7094,28.9627,28.6997,28.953,240700.0
2014-03-11 10:40:00,29.72,29.76,29.56,29.58,243100.0,28.953,28.9919,28.7971,28.8166,243100.0
2014-03-11 10:50:00,29.58,29.61,29.54,29.59,102400.0,28.8166,28.8458,28.7776,28.8263,102400.0
2014-03-11 11:00:00,29.59,29.6,29.49,29.51,143400.0,28.8263,28.8361,28.7289,28.7484,143400.0
2014-03-11 11:10:00,29.52,29.63,29.52,29.59,130200.0,28.7581,28.8653,28.7581,28.8263,130200.0
2014-03-11 11:20:00,29.6,29.6,29.55,29.55,108200.0,28.8361,28.8361,28.7874,28.7874,108200.0
2014-03-11 11:30:00,29.55,29.6,29.5,29.57,69300.0,28.7874,28.8361,28.7387,28.8068,69300.0
2014-03-11 11:40:00,29.58,29.59,29.47,29.51,230800.0,28.8166,28.8263,28.7094,28.7484,230800.0
2014-03-11 11:50:00,29.51,29.51,29.48,29.5,54200.0,28.7484,28.7484,28.7192,28.7387,54200.0
2014-03-11 12:00:00,29.49,29.5,29.4,29.4,114100.0,28.7289,28.7387,28.6412,28.6412,114100.0
2014-03-11 12:10:00,29.41,29.43,29.33,29.34,135400.0,28.651,28.6705,28.573,28.5828,135400.0
2014-03-11 12:20:00,29.34,29.34,29.27,29.34,313200.0,28.5828,28.5828,28.5146,28.5828,313200.0
2014-03-11 12:30:00,29.33,29.41,29.32,29.32,315500.0,28.573,28.651,28.5633,28.5633,315500.0
2014-03-11 12:40:00,29.33,29.51,29.33,29.46,110400.0,28.573,28.7484,28.573,28.6997,110400.0
2014-03-11 12:50:00,29.46,29.51,29.45,29.5,112900.0,28.6997,28.7484,28.6899,28.7387,112900.0
2014-03-11 13:00:00,29.49,29.49,29.39,29.45,125900.0,28.7289,28.7289,28.6315,28.6899,125900.0
2014-03-11 13:10:00,29.45,29.54,29.44,29.53,45000.0,28.6899,28.7776,28.6802,28.7679,45000.0
2014-03-11 13:20:00,29.53,29.61,29.52,29.61,149000.0,28.7679,28.8458,28.7581,28.8458,149000.0
2014-03-11 13:30:00,29.62,29.73,29.55,29.73,79000.0,28.8556,28.9627,28.7874,28.9627,79000.0
2014-03-11 13:40:00,29.72,29.76,29.59,29.69,147000.0,28.953,28.9919,28.8263,28.9238,147000.0
2014-03-11 13:50:00,29.69,29.71,29.67,29.68,92100.0,28.9238,28.9432,28.9043,28.914,92100.0
2014-03-11 14:00:00,29.68,29.71,29.6,29.6,50000.0,28.914,28.9432,28.8361,28.8361,50000.0
2014-03-11 14:10:00,29.61,29.65,29.59,29.59,60900.0,28.8458,28.8848,28.8263,28.8263,60900.0
2014-03-11 14:20:00,29.59,29.61,29.53,29.61,68700.0,28.8263,28.8458,28.7679,28.8458,68700.0
2014-03-11 14:30:00,29.6,29.64,29.59,29.63,129600.0,28.8361,28.875,28.8263,28.8653,129600.0
2014-03-11 14:40:00,29.62,29.65,29.56,29.58,255000.0,28.8556,28.8848,28.7971,28.8166,255000.0
2014-03-11 14:50:00,29.58,29.68,29.58,29.66,73700.0,28.8166,28.914,28.8166,28.8945,73700.0
2014-03-11 15:00:00,29.65,29.66,29.58,29.61,96800.0,28.8848,28.8945,28.8166,28.8458,96800.0
2014-03-11 15:10:00,29.6,29.61,29.58,29.58,67200.0,28.8361,28.8458,28.8166,28.8166,67200.0
2014-03-11 15:20:00,29.58,29.63,29.56,29.62,145500.0,28.8166,28.8653,28.7971,28.8556,145500.0
2014-03-11 15:30:00,29.62,29.73,29.6,29.73,228100.0,28.8556,28.9627,28.8361,28.9627,228100.0
2014-03-11 15:40:00,29.73,29.76,29.69,29.73,272300.0,28.9627,28.9919,28.9238,28.9627,272300.0
2014-03-11 15:50:00,29.72,29.81,29.72,29.8,446300.0,28.953,29.0407,28.953,29.0309,446300.0
2014-03-12 09:30:00,29.44,29.79,29.3,29.65,149400.0,28.6802,29.0212,28.5438,28.8848,149400.0
2014-03-12 09:40:00,29.65,29.68,29.5,29.56,92000.0,28.8848,28.914,28.7387,28.7971,92000.0
2014-03-12 09:50:00,29.55,29.61,29.45,29.51,147600.0,28.7874,28.8458,28.6899,28.7484,147600.0
2014-03-12 10:00:00,29.5,29.69,29.46,29.62,177800.0,28.7387,28.9238,28.6997,28.8556,177800.0
2014-03-12 10:10:00,29.62,29.62,29.51,29.59,90800.0,28.8556,28.8556,28.7484,28.8263,90800.0
2014-03-12 10:20:00,29.6,29.77,29.6,29.73,94000.0,28.8361,29.0017,28.8361,28.9627,94000.0
2014-03-12 10:30:00,29.73,29.81,29.72,29.8,107000.0,28.9627,29.0407,28.953,29.0309,107000.0
2014-03-12 10:40:00,29.79,29.85,29.78,29.8,105300.0,29.0212,29.0796,29.0114,29.0309,105300.0
2014-03-12 10:50:00,29.8,29.89,29.77,29.86,64300.0,29.0309,29.1186,29.0017,29.0894,64300.0
2014-03-12 11:00:00,29.87,29.9,29.84,29.9,30400.0,29.0991,29.1283,29.0699,29.1283,30400.0
2014-03-12 11:10:00,29.89,29.94,29.89,29.94,60600.0,29.1186,29.1673,29.1186,29.1673,60600.0
2014-03-12 11:20:00,29.94,30.04,29.94,30.03,246200.0,29.1673,29.2647,29.1673,29.255,246200.0
2014-03-12 11:30:00,30.03,30.07,30.01,30.05,230100.0,29.255,29.2939,29.2355,29.2745,230100.0
2014-03-12 11:40:00,30.05,30.07,29.96,29.96,278500.0,29.2745,29.2939,29.1868,29.1868,278500.0
2014-03-12 11:50:00,29.97,30.01,29.95,30.0,59200.0,29.1965,29.2355,29.177,29.2257,59200.0
2014-03-12 12:00:00,30.0,30.09,29.99,30.08,98700.0,29.2257,29.3134,29.216,29.3037,98700.0
2014-03-12 12:10:00,30.07,30.1,29.98,29.99,156000.0,29.2939,29.3232,29.2063,29.216,156000.0
2014-03-12 12:20:00,30.0,30.03,29.87,29.87,82800.0,29.2257,29.255,29.0991,29.0991,82800.0
2014-03-12 12:30:00,29.88,29.9,29.79,29.8,108200.0,29.1088,29.1283,29.0212,29.0309,108200.0
2014-03-12 12:40:00,29.8,29.82,29.74,29.74,41600.0,29.0309,29.0504,28.9725,28.9725,41600.0
2014-03-12 12:50:00,29.75,29.82,29.72,29.81,35400.0,28.9822,29.0504,28.953,29.0407,35400.0
2014-03-12 13:00:00,29.81,29.81,29.74,29.74,39900.0,29.0407,29.0407,28.9725,28.9725,39900.0
2014-03-12 13:10:00,29.74,29.84,29.7,29.84,59900.0,28.9725,29.0699,28.9335,29.0699,59900.0
2014-03-12 13:20:00,29.84,29.87,29.79,29.85,75000.0,29.0699,29.0991,29.0212,29.0796,75000.0
2014-03-12 13:30:00,29.85,29.91,29.84,29.91,47800.0,29.0796,29.1381,29.0699,29.1381,47800.0
2014-03-12 13:40:00,29.9,30.0,29.88,30.0,205800.0,29.1283,29.2257,29.1088,29.2257,205800.0
2014-03-12 13:50:00,30.01,30.02,29.92,30.0,153000.0,29.2355,29.2452,29.1478,29.2257,153000.0
2014-03-12 14:00:00,29.99,30.01,29.85,29.85,80500.0,29.216,29.2355,29.0796,29.0796,80500.0
2014-03-12 14:10:00,29.85,29.92,29.84,29.9,76200.0,29.0796,29.1478,29.0699,29.1283,76200.0
2014-03-12 14:20:00,29.91,29.93,29.88,29.92,166900.0,29.1381,29.1576,29.1088,29.1478,166900.0
2014-03-12 14:30:00,29.92,29.94,29.89,29.91,158300.0,29.1478,29.1673,29.1186,29.1381,158300.0
2014-03-12 14:40:00,29.92,29.93,29.89,29.91,166400.0,29.1478,29.1576,29.1186,29.1381,166400.0
2014-03-12 14:50:00,29.91,30.01,29.91,29.94,60100.0,29.1381,29.2355,29.1381,29.1673,60100.0
2014-03-12 15:00:00,29.93,30.0,29.93,29.96,108400.0,29.1576,29.2257,29.1576,29.1868,108400.0
2014-03-12 15:10:00,29.96,30.0,29.95,29.98,181900.0,29.1868,29.2257,29.177,29.2063,181900.0
2014-03-12 15:20:00,29.99,30.0,29.95,29.98,108400.0,29.216,29.2257,29.177,29.2063,108400.0
2014-03-12 15:30:00,29.97,29.97,29.91,29.95,171900.0,29.1965,29.1965,29.1381,29.177,171900.0
2014-03-12 15:40:00,29.95,29.98,29.91,29.97,156900.0,29.177,29.2063,29.1381,29.1965,156900.0
2014-03-12 15:50:00,29.98,30.02,29.95,29.98,423000.0,29.2063,29.2452,29.177,29.2063,423000.0
2014-03-13 09:30:00,29.37,29.78,29.34,29.7,622900.0,28.612,29.0114,28.5828,28.9335,622900.0
2014-03-13 09:40:00,29.68,29.84,29.67,29.75,1219300.0,28.914,29.0699,28.9043,28.9822,1219300.0
2014-03-13 09:50:00,29.74,29.92,29.74,29.8,640800.0,28.9725,29.1478,28.9725,29.0309,640800.0
2014-03-13 10:00:00,29.8,29.87,29.74,29.74,175300.0,29.0309,29.0991,28.9725,28.9725,175300.0
2014-03-13 10:10:00,29.75,29.79,29.69,29.75,247300.0,28.9822,29.0212,28.9238,28.9822,247300.0
2014-03-13 10:20:00,29.75,29.87,29.75,29.82,255800.0,28.9822,29.0991,28.9822,29.0504,255800.0
2014-03-13 10:30:00,29.82,29.91,29.79,29.82,301400.0,29.0504,29.1381,29.0212,29.0504,301400.0
2014-03-13 10:40:00,29.82,29.82,29.78,29.8,220600.0,29.0504,29.0504,29.0114,29.0309,220600.0
2014-03-13 10:50:00,29.8,29.85,29.79,29.8,112200.0,29.0309,29.0796,29.0212,29.0309,112200.0
2014-03-13 11:00:00,29.8,29.84,29.79,29.83,117500.0,29.0309,29.0699,29.0212,29.0601,117500.0
2014-03-13 11:10:00,29.83,29.87,29.81,29.82,79400.0,29.0601,29.0991,29.0407,29.0504,79400.0
2014-03-13 11:20:00,29.82,29.84,29.79,29.81,162800.0,29.0504,29.0699,29.0212,29.0407,162800.0
2014-03-13 11:30:00,29.81,29.84,29.8,29.8,67900.0,29.0407,29.0699,29.0309,29.0309,67900.0
2014-03-13 11:40:00,29.81,29.83,29.71,29.71,102900.0,29.0407,29.0601,28.9432,28.9432,102900.0
2014-03-13 11:50:00,29.71,29.74,29.57,29.72,153100.0,28.9432,28.9725,28.8068,28.953,153100.0
2014-03-13 12:00:00,29.73,29.76,29.65,29.68,65200.0,28.9627,28.9919,28.8848,28.914,65200.0
2014-03-13 12:10:00,29.69,29.73,29.6,29.62,54000.0,28.9238,28.9627,28.8361,28.8556,54000.0
2014-03-13 12:20:00,29.62,29.66,29.56,29.56,107000.0,28.8556,28.8945,28.7971,28.7971,107000.0
2014-03-13 12:30:00,29.56,29.62,29.53,29.61,275100.0,28.7971,28.8556,28.7679,28.8458,275100.0
2014-03-13 12:40:00,29.62,29.72,29.61,29.68,270900.0,28.8556,28.953,28.8458,28.914,270900.0
2014-03-13 12:50:00,29.68,29.7,29.6,29.62,348300.0,28.914,28.9335,28.8361,28.8556,348300.0
2014-03-13 13:00:00,29.61,29.61,29.45,29.52,437500.0,28.8458,28.8458,28.6899,28.7581,437500.0
2014-03-13 13:10:00,29.52,29.58,29.5,29.54,185700.0,28.7581,28.8166,28.7387,28.7776,185700.0
2014-03-13 13:20:00,29.54,29.61,29.5,29.6,228600.0,28.7776,28.8458,28.7387,28.8361,228600.0
2014-03-13 13:30:00,29.6,29.6,29.53,29.55,158800.0,28.8361,28.8361,28.7679,28.7874,158800.0
2014-03-13 13:40:00,29.55,29.64,29.53,29.61,179600.0,28.7874,28.875,28.7679,28.8458,179600.0
2014-03-13 13:50:00,29.6,29.6,29.53,29.58,72000.0,28.8361,28.8361,28.7679,28.8166,72000.0
2014-03-13 14:00:00,29.59,29.59,29.54,29.56,86000.0,28.8263,28.8263,28.7776,28.7971,86000.0
2014-03-13 14:10:00,29.56,29.64,29.55,29.6,155300.0,28.7971,28.875,28.7874,28.8361,155300.0
2014-03-13 14:20:00,29.6,29.63,29.53,29.55,319300.0,28.8361,28.8653,28.7679,28.7874,319300.0
2014-03-13 14:30:00,29.55,29.58,29.51,29.51,138600.0,28.7874,28.8166,28.7484,28.7484,138600.0
2014-03-13 14:40:00,29.51,29.61,29.51,29.57,283100.0,28.7484,28.8458,28.7484,28.8068,283100.0
2014-03-13 14:50:00,29.57,29.61,29.55,29.57,323600.0,28.8068,28.8458,28.7874,28.8068,323600.0
2014-03-13 15:00:00,29.57,29.61,29.54,29.56,132100.0,28.8068,28.8458,28.7776,28.7971,132100.0
2014-03-13 15:10:00,29.56,29.62,29.56,29.59,189500.0,28.7971,28.8556,28.7971,28.8263,189500.0
2014-03-13 15:20:00,29.59,29.65,29.31,29.58,1326300.0,28.8263,28.8848,28.5536,28.8166,1326300.0
2014-03-13 15:30:00,29.58,29.74,29.57,29.74,247800.0,28.8166,28.9725,28.8068,28.9725,247800.0
2014-03-13 15:40:00,29.74,29.78,29.6,29.65,633000.0,28.9725,29.0114,28.8361,28.8848,633000.0
2014-03-13 15:50:00,29.66,29.76,29.62,29.71,797700.0,28.8945,28.9919,28.8556,28.9432,797700.0
2014-03-14 09:30:00,29.83,30.0,29.76,30.0,81000.0,29.0601,29.2257,28.9919,29.2257,81000.0
2014-03-14 09:40:00,29.99,30.08,29.91,30.07,193800.0,29.216,29.3037,29.1381,29.2939,193800.0
2014-03-14 09:50:00,30.07,30.17,30.0,30.1,351000.0,29.2939,29.3914,29.2257,29.3232,351000.0
2014-03-14 10:00:00,30.09,30.31,30.09,30.31,330700.0,29.3134,29.5277,29.3134,29.5277,330700.0
2014-03-14 10:10:00,30.3,30.35,30.19,30.21,199900.0,29.518,29.5667,29.4108,29.4303,199900.0
2014-03-14 10:20:00,30.21,30.33,30.18,30.33,195900.0,29.4303,29.5472,29.4011,29.5472,195900.0
2014-03-14 10:30:00,30.33,30.43,30.29,30.43,158600.0,29.5472,29.6447,29.5083,29.6447,158600.0
2014-03-14 10:40:00,30.43,30.47,30.36,30.39,308700.0,29.6447,29.6836,29.5765,29.6057,308700.0
2014-03-14 10:50:00,30.39,30.45,30.14,30.14,211600.0,29.6057,29.6641,29.3621,29.3621,211600.0
2014-03-14 11:00:00,30.14,30.27,30.11,30.18,277900.0,29.3621,29.4888,29.3329,29.4011,277900.0
2014-03-14 11:10:00,30.19,30.22,30.02,30.07,114100.0,29.4108,29.4401,29.2452,29.2939,114100.0
2014-03-14 11:20:00,30.09,30.14,30.05,30.08,133300.0,29.3134,29.3621,29.2745,29.3037,133300.0
2014-03-14 11:30:00,30.09,30.22,30.04,30.18,157200.0,29.3134,29.4401,29.2647,29.4011,157200.0
2014-03-14 11:40:00,30.18,30.28,30.14,30.21,136700.0,29.4011,29.4985,29.3621,29.4303,136700.0
2014-03-14 11:50:00,30.21,30.25,30.16,30.16,74000.0,29.4303,29.4693,29.3816,29.3816,74000.0
2014-03-14 12:00:00,30.17,30.18,29.98,30.02,260000.0,29.3914,29.4011,29.2063,29.2452,260000.0
2014-03-14 12:10:00,30.02,30.1,30.02,30.08,80000.0,29.2452,29.3232,29.2452,29.3037,80000.0
2014-03-14 12:20:00,30.08,30.09,29.92,29.92,72400.0,29.3037,29.3134,29.1478,29.1478,72400.0
2014-03-14 12:30:00,29.93,29.94,29.78,29.91,189700.0,29.1576,29.1673,29.0114,29.1381,189700.0
2014-03-14 12:40:00,29.9,29.92,29.72,29.73,173000.0,29.1283,29.1478,28.953,28.9627,173000.0
2014-03-14 12:50:00,29.73,29.76,29.69,29.69,101100.0,28.9627,28.9919,28.9238,28.9238,101100.0
2014-03-14 13:00:00,29.69,29.73,29.68,29.71,153200.0,28.9238,28.9627,28.914,28.9432,153200.0
2014-03-14 13:10:00,29.7,29.73,29.7,29.7,83100.0,28.9335,28.9627,28.9335,28.9335,83100.0
2014-03-14 13:20:00,29.69,29.71,29.64,29.68,76500.0,28.9238,28.9432,28.875,28.914,76500.0
2014-03-14 13:30:00,29.67,29.69,29.63,29.64,119200.0,28.9043,28.9238,28.8653,28.875,119200.0
2014-03-14 13:40:00,29.64,29.65,29.53,29.6,209600.0,28.875,28.8848,28.7679,28.8361,209600.0
2014-03-14 13:50:00,29.6,29.62,29.54,29.62,167100.0,28.8361,28.8556,28.7776,28.8556,167100.0
2014-03-14 14:00:00,29.62,29.71,29.6,29.61,117700.0,28.8556,28.9432,28.8361,28.8458,117700.0
2014-03-14 14:10:00,29.61,29.62,29.56,29.56,137100.0,28.8458,28.8556,28.7971,28.7971,137100.0
2014-03-14 14:20:00,29.56,29.59,29.54,29.54,63000.0,28.7971,28.8263,28.7776,28.7776,63000.0
2014-03-14 14:30:00,29.55,29.55,29.42,29.48,123500.0,28.7874,28.7874,28.6607,28.7192,123500.0
2014-03-14 14:40:00,29.48,29.58,29.48,29.52,134600.0,28.7192,28.8166,28.7192,28.7581,134600.0
2014-03-14 14:50:00,29.53,29.66,29.51,29.63,321000.0,28.7679,28.8945,28.7484,28.8653,321000.0
2014-03-14 15:00:00,29.63,29.72,29.63,29.64,118700.0,28.8653,28.953,28.8653,28.875,118700.0
2014-03-14 15:10:00,29.64,29.64,29.55,29.6,121700.0,28.875,28.875,28.7874,28.8361,121700.0
2014-03-14 15:20:00,29.6,29.71,29.59,29.69,102600.0,28.8361,28.9432,28.8263,28.9238,102600.0
2014-03-14 15:30:00,29.69,29.7,29.65,29.66,256600.0,28.9238,28.9335,28.8848,28.8945,256600.0
2014-03-14 15:40:00,29.66,29.69,29.59,29.6,208300.0,28.8945,28.9238,28.8263,28.8361,208300.0
2014-03-14 15:50:00,29.61,29.62,29.58,29.59,571200.0,28.8458,28.8556,28.8166,28.8263,571200.0
2014-03-17 09:30:00,29.66,29.98,29.66,29.94,186700.0,28.8945,29.2063,28.8945,29.1673,186700.0
2014-03-17 09:40:00,29.96,29.97,29.77,29.78,126600.0,29.1868,29.1965,29.0017,29.0114,126600.0
2014-03-17 09:50:00,29.78,29.81,29.69,29.76,66400.0,29.0114,29.0407,28.9238,28.9919,66400.0
2014-03-17 10:00:00,29.76,29.94,29.76,29.93,125800.0,28.9919,29.1673,28.9919,29.1576,125800.0
2014-03-17 10:10:00,29.93,30.03,29.78,30.01,140400.0,29.1576,29.255,29.0114,29.2355,140400.0
2014-03-17 10:20:00,30.0,30.0,29.85,29.86,144000.0,29.2257,29.2257,29.0796,29.0894,144000.0
2014-03-17 10:30:00,29.86,29.95,29.86,29.95,42000.0,29.0894,29.177,29.0894,29.177,42000.0
2014-03-17 10:40:00,29.96,30.02,29.95,29.95,50600.0,29.1868,29.2452,29.177,29.177,50600.0
2014-03-17 10:50:00,29.96,30.08,29.96,30.06,73400.0,29.1868,29.3037,29.1868,29.2842,73400.0
2014-03-17 11:00:00,30.07,30.17,30.07,30.17,58500.0,29.2939,29.3914,29.2939,29.3914,58500.0
2014-03-17 11:10:00,30.17,30.17,30.1,30.13,38800.0,29.3914,29.3914,29.3232,29.3524,38800.0
2014-03-17 11:20:00,30.13,30.13,29.99,30.03,45500.0,29.3524,29.3524,29.216,29.255,45500.0
2014-03-17 11:30:00,30.03,30.08,30.03,30.08,44800.0,29.255,29.3037,29.255,29.3037,44800.0
2014-03-17 11:40:00,30.08,30.15,30.06,30.14,41000.0,29.3037,29.3719,29.2842,29.3621,41000.0
2014-03-17 11:50:00,30.15,30.16,30.13,30.15,43900.0,29.3719,29.3816,29.3524,29.3719,43900.0
2014-03-17 12:00:00,30.16,30.16,30.14,30.14,23900.0,29.3816,29.3816,29.3621,29.3621,23900.0
2014-03-17 12:10:00,30.14,30.21,30.14,30.2,32300.0,29.3621,29.4303,29.3621,29.4206,32300.0
2014-03-17 12:20:00,30.2,30.21,30.13,30.19,54600.0,29.4206,29.4303,29.3524,29.4108,54600.0
2014-03-17 12:30:00,30.19,30.23,30.16,30.21,35900.0,29.4108,29.4498,29.3816,29.4303,35900.0
2014-03-17 12:40:00,30.21,30.25,30.21,30.22,23100.0,29.4303,29.4693,29.4303,29.4401,23100.0
2014-03-17 12:50:00,30.23,30.25,30.21,30.24,25700.0,29.4498,29.4693,29.4303,29.4596,25700.0
2014-03-17 13:00:00,30.24,30.27,30.21,30.22,31700.0,29.4596,29.4888,29.4303,29.4401,31700.0
2014-03-17 13:10:00,30.22,30.24,30.2,30.22,25000.0,29.4401,29.4596,29.4206,29.4401,25000.0
2014-03-17 13:20:00,30.23,30.26,30.23,30.25,19600.0,29.4498,29.479,29.4498,29.4693,19600.0
2014-03-17 13:30:00,30.25,30.34,30.24,30.34,37500.0,29.4693,29.557,29.4596,29.557,37500.0
2014-03-17 13:40:00,30.34,30.4,30.33,30.38,47200.0,29.557,29.6154,29.5472,29.5959,47200.0
2014-03-17 13:50:00,30.38,30.42,30.36,30.37,59900.0,29.5959,29.6349,29.5765,29.5862,59900.0
2014-03-17 14:00:00,30.37,30.39,30.35,30.37,69500.0,29.5862,29.6057,29.5667,29.5862,69500.0
2014-03-17 14:10:00,30.36,30.37,30.34,30.35,47600.0,29.5765,29.5862,29.557,29.5667,47600.0
2014-03-17 14:20:00,30.35,30.43,30.35,30.41,146400.0,29.5667,29.6447,29.5667,29.6252,146400.0
2014-03-17 14:30:00,30.41,30.42,30.39,30.39,40000.0,29.6252,29.6349,29.6057,29.6057,40000.0
2014-03-17 14:40:00,30.39,30.39,30.33,30.33,93000.0,29.6057,29.6057,29.5472,29.5472,93000.0
2014-03-17 14:50:00,30.33,30.34,30.29,30.32,120300.0,29.5472,29.557,29.5083,29.5375,120300.0
2014-03-17 15:00:00,30.33,30.33,30.28,30.28,78900.0,29.5472,29.5472,29.4985,29.4985,78900.0
2014-03-17 15:10:00,30.28,30.29,30.24,30.24,98000.0,29.4985,29.5083,29.4596,29.4596,98000.0
2014-03-17 15:20:00,30.25,30.27,30.22,30.22,63000.0,29.4693,29.4888,29.4401,29.4401,63000.0
2014-03-17 15:30:00,30.22,30.24,30.18,30.19,70700.0,29.4401,29.4596,29.4011,29.4108,70700.0
2014-03-17 15:40:00,30.19,30.19,30.11,30.11,131700.0,29.4108,29.4108,29.3329,29.3329,131700.0
2014-03-17 15:50:00,30.12,30.14,30.07,30.09,376000.0,29.3427,29.3621,29.2939,29.3134,376000.0
2014-03-18 09:30:00,30.06,30.37,30.06,30.3,61000.0,29.2842,29.5862,29.2842,29.518,61000.0
2014-03-18 09:40:00,30.31,30.33,30.22,30.29,81300.0,29.5277,29.5472,29.4401,29.5083,81300.0
2014-03-18 09:50:00,30.29,30.34,30.15,30.2,57000.0,29.5083,29.557,29.3719,29.4206,57000.0
2014-03-18 10:00:00,30.21,30.22,30.14,30.18,48600.0,29.4303,29.4401,29.3621,29.4011,48600.0
2014-03-18 10:10:00,30.19,30.27,30.19,30.25,76600.0,29.4108,29.4888,29.4108,29.4693,76600.0
2014-03-18 10:20:00,30.25,30.26,30.22,30.25,36000.0,29.4693,29.479,29.4401,29.4693,36000.0
2014-03-18 10:30:00,30.25,30.27,30.18,30.19,46100.0,29.4693,29.4888,29.4011,29.4108,46100.0
2014-03-18 10:40:00,30.19,30.23,30.15,30.22,36200.0,29.4108,29.4498,29.3719,29.4401,36200.0
2014-03-18 10:50:00,30.22,30.23,30.15,30.18,39700.0,29.4401,29.4498,29.3719,29.4011,39700.0
2014-03-18 11:00:00,30.19,30.22,30.16,30.2,25100.0,29.4108,29.4401,29.3816,29.4206,25100.0
2014-03-18 11:10:00,30.2,30.23,30.18,30.19,67300.0,29.4206,29.4498,29.4011,29.4108,67300.0
2014-03-18 11:20:00,30.19,30.22,30.19,30.22,19000.0,29.4108,29.4401,29.4108,29.4401,19000.0
2014-03-18 11:30:00,30.22,30.22,30.18,30.2,66900.0,29.4401,29.4401,29.4011,29.4206,66900.0
2014-03-18 11:40:00,30.21,30.21,30.11,30.13,24300.0,29.4303,29.4303,29.3329,29.3524,24300.0
2014-03-18 11:50:00,30.14,30.2,30.14,30.19,21200.0,29.3621,29.4206,29.3621,29.4108,21200.0
2014-03-18 12:00:00,30.19,30.33,30.19,30.32,68400.0,29.4108,29.5472,29.4108,29.5375,68400.0
2014-03-18 12:10:00,30.33,30.36,30.32,30.33,38700.0,29.5472,29.5765,29.5375,29.5472,38700.0
2014-03-18 12:20:00,30.33,30.34,30.28,30.28,50400.0,29.5472,29.557,29.4985,29.4985,50400.0
2014-03-18 12:30:00,30.29,30.31,30.25,30.26,45300.0,29.5083,29.5277,29.4693,29.479,45300.0
2014-03-18 12:40:00,30.25,30.26,30.22,30.22,64400.0,29.4693,29.479,29.4401,29.4401,64400.0
2014-03-18 12:50:00,30.23,30.26,30.22,30.24,23500.0,29.4498,29.479,29.4401,29.4596,23500.0
2014-03-18 13:00:00,30.25,30.26,30.24,30.24,5800.0,29.4693,29.479,29.4596,29.4596,5800.0
2014-03-18 13:10:00,30.24,30.26,30.23,30.26,14600.0,29.4596,29.479,29.4498,29.479,14600.0
2014-03-18 13:20:00,30.26,30.3,30.26,30.29,21500.0,29.479,29.518,29.479,29.5083,21500.0
2014-03-18 13:30:00,30.29,30.29,30.25,30.26,11800.0,29.5083,29.5083,29.4693,29.479,11800.0
2014-03-18 13:40:00,30.27,30.33,30.27,30.3,18600.0,29.4888,29.5472,29.4888,29.518,18600.0
2014-03-18 13:50:00,30.31,30.32,30.22,30.23,56100.0,29.5277,29.5375,29.4401,29.4498,56100.0
2014-03-18 14:00:00,30.24,30.28,30.24,30.27,25300.0,29.4596,29.4985,29.4596,29.4888,25300.0
2014-03-18 14:10:00,30.27,30.28,30.25,30.27,18400.0,29.4888,29.4985,29.4693,29.4888,18400.0
2014-03-18 14:20:00,30.27,30.32,30.27,30.32,39700.0,29.4888,29.5375,29.4888,29.5375,39700.0
2014-03-18 14:30:00,30.31,30.33,30.3,30.33,15000.0,29.5277,29.5472,29.518,29.5472,15000.0
2014-03-18 14:40:00,30.33,30.34,30.31,30.33,53500.0,29.5472,29.557,29.5277,29.5472,53500.0
2014-03-18 14:50:00,30.32,30.33,30.31,30.32,17200.0,29.5375,29.5472,29.5277,29.5375,17200.0
2014-03-18 15:00:00,30.31,30.34,30.29,30.31,38900.0,29.5277,29.557,29.5083,29.5277,38900.0
2014-03-18 15:10:00,30.31,30.35,30.28,30.28,28800.0,29.5277,29.5667,29.4985,29.4985,28800.0
2014-03-18 15:20:00,30.28,30.3,30.2,30.21,86100.0,29.4985,29.518,29.4206,29.4303,86100.0
2014-03-18 15:30:00,30.22,30.26,30.2,30.22,57100.0,29.4401,29.479,29.4206,29.4401,57100.0
2014-03-18 15:40:00,30.23,30.23,30.18,30.18,54400.0,29.4498,29.4498,29.4011,29.4011,54400.0
2014-03-18 15:50:00,30.19,30.26,30.19,30.24,201200.0,29.4108,29.479,29.4108,29.4596,201200.0
2014-03-19 09:30:00,30.19,30.3,29.88,30.18,124900.0,29.4108,29.518,29.1088,29.4011,124900.0
2014-03-19 09:40:00,30.19,30.19,30.08,30.14,41100.0,29.4108,29.4108,29.3037,29.3621,41100.0
2014-03-19 09:50:00,30.12,30.2,30.05,30.16,96700.0,29.3427,29.4206,29.2745,29.3816,96700.0
2014-03-19 10:00:00,30.16,30.19,30.13,30.17,33200.0,29.3816,29.4108,29.3524,29.3914,33200.0
2014-03-19 10:10:00,30.17,30.22,30.16,30.19,34900.0,29.3914,29.4401,29.3816,29.4108,34900.0
2014-03-19 10:20:00,30.19,30.23,30.15,30.2,27100.0,29.4108,29.4498,29.3719,29.4206,27100.0
2014-03-19 10:30:00,30.19,30.23,30.15,30.18,37300.0,29.4108,29.4498,29.3719,29.4011,37300.0
2014-03-19 10:40:00,30.18,30.24,30.17,30.24,45700.0,29.4011,29.4596,29.3914,29.4596,45700.0
2014-03-19 10:50:00,30.24,30.34,30.24,30.32,49100.0,29.4596,29.557,29.4596,29.5375,49100.0
2014-03-19 11:00:00,30.31,30.42,30.31,30.41,46300.0,29.5277,29.6349,29.5277,29.6252,46300.0
2014-03-19 11:10:00,30.41,30.41,30.37,30.41,33900.0,29.6252,29.6252,29.5862,29.6252,33900.0
2014-03-19 11:20:00,30.41,30.44,30.4,30.42,36500.0,29.6252,29.6544,29.6154,29.6349,36500.0
2014-03-19 11:30:00,30.41,30.41,30.33,30.36,54700.0,29.6252,29.6252,29.5472,29.5765,54700.0
2014-03-19 11:40:00,30.35,30.43,30.35,30.42,29600.0,29.5667,29.6447,29.5667,29.6349,29600.0
2014-03-19 11:50:00,30.41,30.43,30.39,30.41,31900.0,29.6252,29.6447,29.6057,29.6252,31900.0
2014-03-19 12:00:00,30.41,30.45,30.4,30.42,33100.0,29.6252,29.6641,29.6154,29.6349,33100.0
2014-03-19 12:10:00,30.41,30.42,30.38,30.4,62500.0,29.6252,29.6349,29.5959,29.6154,62500.0
2014-03-19 12:20:00,30.4,30.43,30.4,30.41,29400.0,29.6154,29.6447,29.6154,29.6252,29400.0
2014-03-19 12:30:00,30.4,30.44,30.4,30.41,27100.0,29.6154,29.6544,29.6154,29.6252,27100.0
2014-03-19 12:40:00,30.42,30.43,30.4,30.41,25600.0,29.6349,29.6447,29.6154,29.6252,25600.0
2014-03-19 12:50:00,30.41,30.47,30.41,30.46,34300.0,29.6252,29.6836,29.6252,29.6739,34300.0
2014-03-19 13:00:00,30.46,30.46,30.41,30.43,17300.0,29.6739,29.6739,29.6252,29.6447,17300.0
2014-03-19 13:10:00,30.43,30.45,30.41,30.44,23900.0,29.6447,29.6641,29.6252,29.6544,23900.0
2014-03-19 13:20:00,30.44,30.44,30.4,30.4,15900.0,29.6544,29.6544,29.6154,29.6154,15900.0
2014-03-19 13:30:00,30.4,30.41,30.35,30.37,37200.0,29.6154,29.6252,29.5667,29.5862,37200.0
2014-03-19 13:40:00,30.37,30.38,30.35,30.37,34500.0,29.5862,29.5959,29.5667,29.5862,34500.0
2014-03-19 13:50:00,30.36,30.41,30.36,30.41,27000.0,29.5765,29.6252,29.5765,29.6252,27000.0
2014-03-19 14:00:00,30.41,30.41,30.21,30.28,94000.0,29.6252,29.6252,29.4303,29.4985,94000.0
2014-03-19 14:10:00,30.27,30.41,30.27,30.4,72600.0,29.4888,29.6252,29.4888,29.6154,72600.0
2014-03-19 14:20:00,30.4,30.45,30.4,30.42,45300.0,29.6154,29.6641,29.6154,29.6349,45300.0
2014-03-19 14:30:00,30.42,30.45,30.39,30.41,53800.0,29.6349,29.6641,29.6057,29.6252,53800.0
2014-03-19 14:40:00,30.41,30.43,30.33,30.34,51800.0,29.6252,29.6447,29.5472,29.557,51800.0
2014-03-19 14:50:00,30.34,30.36,30.29,30.32,63400.0,29.557,29.5765,29.5083,29.5375,63400.0
2014-03-19 15:00:00,30.32,30.33,30.08,30.08,86900.0,29.5375,29.5472,29.3037,29.3037,86900.0
2014-03-19 15:10:00,30.08,30.16,29.96,30.14,183200.0,29.3037,29.3816,29.1868,29.3621,183200.0
2014-03-19 15:20:00,30.14,30.24,30.12,30.24,103700.0,29.3621,29.4596,29.3427,29.4596,103700.0
2014-03-19 15:30:00,30.23,30.26,30.18,30.24,80300.0,29.4498,29.479,29.4011,29.4596,80300.0
2014-03-19 15:40:00,30.24,30.32,30.24,30.3,120100.0,29.4596,29.5375,29.4596,29.518,120100.0
2014-03-19 15:50:00,30.3,30.3,30.21,30.24,149600.0,29.518,29.518,29.4303,29.4596,149600.0
2014-03-20 09:30:00,30.11,30.22,30.06,30.07,39200.0,29.3329,29.4401,29.2842,29.2939,39200.0
2014-03-20 09:40:00,30.07,30.1,29.87,29.87,40500.0,29.2939,29.3232,29.0991,29.0991,40500.0
2014-03-20 09:50:00,29.86,29.89,29.76,29.86,170900.0,29.0894,29.1186,28.9919,29.0894,170900.0
2014-03-20 10:00:00,29.86,30.13,29.79,30.11,69700.0,29.0894,29.3524,29.0212,29.3329,69700.0
2014-03-20 10:10:00,30.1,30.28,30.06,30.27,65000.0,29.3232,29.4985,29.2842,29.4888,65000.0
2014-03-20 10:20:00,30.27,30.29,30.1,30.15,199400.0,29.4888,29.5083,29.3232,29.3719,199400.0
2014-03-20 10:30:00,30.15,30.32,30.15,30.31,49200.0,29.3719,29.5375,29.3719,29.5277,49200.0
2014-03-20 10:40:00,30.32,30.37,30.29,30.3,37800.0,29.5375,29.5862,29.5083,29.518,37800.0
2014-03-20 10:50:00,30.31,30.32,30.19,30.21,31800.0,29.5277,29.5375,29.4108,29.4303,31800.0
2014-03-20 11:00:00,30.21,30.22,30.15,30.18,23000.0,29.4303,29.4401,29.3719,29.4011,23000.0
2014-03-20 11:10:00,30.18,30.19,30.14,30.16,32700.0,29.4011,29.4108,29.3621,29.3816,32700.0
2014-03-20 11:20:00,30.17,30.22,30.12,30.21,94400.0,29.3914,29.4401,29.3427,29.4303,94400.0
2014-03-20 11:30:00,30.21,30.21,30.13,30.14,39500.0,29.4303,29.4303,29.3524,29.3621,39500.0
2014-03-20 11:40:00,30.14,30.17,30.09,30.1,30100.0,29.3621,29.3914,29.3134,29.3232,30100.0
2014-03-20 11:50:00,30.1,30.19,30.09,30.19,19300.0,29.3232,29.4108,29.3134,29.4108,19300.0
2014-03-20 12:00:00,30.2,30.22,30.13,30.15,31900.0,29.4206,29.4401,29.3524,29.3719,31900.0
2014-03-20 12:10:00,30.14,30.21,30.14,30.19,31200.0,29.3621,29.4303,29.3621,29.4108,31200.0
2014-03-20 12:20:00,30.18,30.24,30.17,30.24,37500.0,29.4011,29.4596,29.3914,29.4596,37500.0
2014-03-20 12:30:00,30.25,30.25,30.19,30.24,23500.0,29.4693,29.4693,29.4108,29.4596,23500.0
2014-03-20 12:40:00,30.24,30.24,30.18,30.19,23800.0,29.4596,29.4596,29.4011,29.4108,23800.0
2014-03-20 12:50:00,30.18,30.19,30.11,30.14,67900.0,29.4011,29.4108,29.3329,29.3621,67900.0
2014-03-20 13:00:00,30.14,30.28,30.14,30.28,35100.0,29.3621,29.4985,29.3621,29.4985,35100.0
2014-03-20 13:10:00,30.28,30.28,30.24,30.24,17600.0,29.4985,29.4985,29.4596,29.4596,17600.0
2014-03-20 13:20:00,30.25,30.26,30.18,30.2,26400.0,29.4693,29.479,29.4011,29.4206,26400.0
2014-03-20 13:30:00,30.2,30.24,30.19,30.23,11400.0,29.4206,29.4596,29.4108,29.4498,11400.0
2014-03-20 13:40:00,30.23,30.23,30.16,30.16,22300.0,29.4498,29.4498,29.3816,29.3816,22300.0
2014-03-20 13:50:00,30.16,30.16,30.13,30.15,12900.0,29.3816,29.3816,29.3524,29.3719,12900.0
2014-03-20 14:00:00,30.16,30.2,30.16,30.16,32400.0,29.3816,29.4206,29.3816,29.3816,32400.0
2014-03-20 14:10:00,30.17,30.2,30.16,30.2,106100.0,29.3914,29.4206,29.3816,29.4206,106100.0
2014-03-20 14:20:00,30.2,30.21,30.19,30.2,9900.0,29.4206,29.4303,29.4108,29.4206,9900.0
2014-03-20 14:30:00,30.2,30.21,30.17,30.19,96500.0,29.4206,29.4303,29.3914,29.4108,96500.0
2014-03-20 14:40:00,30.19,30.23,30.16,30.23,39000.0,29.4108,29.4498,29.3816,29.4498,39000.0
2014-03-20 14:50:00,30.22,30.24,30.2,30.23,53700.0,29.4401,29.4596,29.4206,29.4498,53700.0
2014-03-20 15:00:00,30.22,30.25,30.21,30.21,38700.0,29.4401,29.4693,29.4303,29.4303,38700.0
2014-03-20 15:10:00,30.21,30.24,30.21,30.22,30200.0,29.4303,29.4596,29.4303,29.4401,30200.0
2014-03-20 15:20:00,30.21,30.22,30.2,30.2,105800.0,29.4303,29.4401,29.4206,29.4206,105800.0
2014-03-20 15:30:00,30.21,30.26,30.2,30.26,46600.0,29.4303,29.479,29.4206,29.479,46600.0
2014-03-20 15:40:00,30.25,30.28,30.23,30.23,77000.0,29.4693,29.4985,29.4498,29.4498,77000.0
2014-03-20 15:50:00,30.24,30.26,30.19,30.25,141400.0,29.4596,29.479,29.4108,29.4693,141400.0
2014-03-21 09:30:00,30.56,30.56,29.94,30.19,403200.0,29.7713,29.7713,29.1673,29.4108,403200.0
2014-03-21 09:40:00,30.2,30.36,30.19,30.28,31800.0,29.4206,29.5765,29.4108,29.4985,31800.0
2014-03-21 09:50:00,30.3,30.43,30.3,30.43,43700.0,29.518,29.6447,29.518,29.6447,43700.0
2014-03-21 10:00:00,30.42,30.43,30.35,30.36,48700.0,29.6349,29.6447,29.5667,29.5765,48700.0
2014-03-21 10:10:00,30.36,30.42,30.36,30.36,30200.0,29.5765,29.6349,29.5765,29.5765,30200.0
2014-03-21 10:20:00,30.35,30.39,30.27,30.28,71400.0,29.5667,29.6057,29.4888,29.4985,71400.0
2014-03-21 10:30:00,30.28,30.31,30.27,30.28,90500.0,29.4985,29.5277,29.4888,29.4985,90500.0
2014-03-21 10:40:00,30.28,30.31,30.23,30.31,23600.0,29.4985,29.5277,29.4498,29.5277,23600.0
2014-03-21 10:50:00,30.31,30.32,30.27,30.29,194700.0,29.5277,29.5375,29.4888,29.5083,194700.0
2014-03-21 11:00:00,30.3,30.31,30.18,30.19,61900.0,29.518,29.5277,29.4011,29.4108,61900.0
2014-03-21 11:10:00,30.2,30.25,30.19,30.24,54800.0,29.4206,29.4693,29.4108,29.4596,54800.0
2014-03-21 11:20:00,30.26,30.26,30.21,30.26,234700.0,29.479,29.479,29.4303,29.479,234700.0
2014-03-21 11:30:00,30.25,30.3,30.23,30.23,27000.0,29.4693,29.518,29.4498,29.4498,27000.0
2014-03-21 11:40:00,30.24,30.28,30.23,30.26,19300.0,29.4596,29.4985,29.4498,29.479,19300.0
2014-03-21 11:50:00,30.25,30.26,30.21,30.25,24000.0,29.4693,29.479,29.4303,29.4693,24000.0
2014-03-21 12:00:00,30.24,30.26,30.23,30.24,22500.0,29.4596,29.479,29.4498,29.4596,22500.0
2014-03-21 12:10:00,30.24,30.26,30.21,30.26,67800.0,29.4596,29.479,29.4303,29.479,67800.0
2014-03-21 12:20:00,30.26,30.28,30.2,30.2,90400.0,29.479,29.4985,29.4206,29.4206,90400.0
2014-03-21 12:30:00,30.19,30.21,30.09,30.09,125400.0,29.4108,29.4303,29.3134,29.3134,125400.0
2014-03-21 12:40:00,30.1,30.1,30.04,30.05,40300.0,29.3232,29.3232,29.2647,29.2745,40300.0
2014-03-21 12:50:00,30.05,30.05,30.0,30.02,31400.0,29.2745,29.2745,29.2257,29.2452,31400.0
2014-03-21 13:00:00,30.02,30.08,30.01,30.02,51000.0,29.2452,29.3037,29.2355,29.2452,51000.0
2014-03-21 13:10:00,30.01,30.01,29.83,29.84,72400.0,29.2355,29.2355,29.0601,29.0699,72400.0
2014-03-21 13:20:00,29.85,29.85,29.73,29.74,70500.0,29.0796,29.0796,28.9627,28.9725,70500.0
2014-03-21 13:30:00,29.74,29.88,29.73,29.86,50600.0,28.9725,29.1088,28.9627,29.0894,50600.0
2014-03-21 13:40:00,29.86,29.87,29.76,29.78,292500.0,29.0894,29.0991,28.9919,29.0114,292500.0
2014-03-21 13:50:00,29.77,29.83,29.75,29.79,65100.0,29.0017,29.0601,28.9822,29.0212,65100.0
2014-03-21 14:00:00,29.78,29.78,29.69,29.69,139000.0,29.0114,29.0114,28.9238,28.9238,139000.0
2014-03-21 14:10:00,29.69,29.71,29.61,29.71,86100.0,28.9238,28.9432,28.8458,28.9432,86100.0
2014-03-21 14:20:00,29.71,29.75,29.7,29.73,119200.0,28.9432,28.9822,28.9335,28.9627,119200.0
2014-03-21 14:30:00,29.73,29.8,29.71,29.8,100300.0,28.9627,29.0309,28.9432,29.0309,100300.0
2014-03-21 14:40:00,29.81,29.87,29.8,29.86,62800.0,29.0407,29.0991,29.0309,29.0894,62800.0
2014-03-21 14:50:00,29.86,29.99,29.85,29.96,126600.0,29.0894,29.216,29.0796,29.1868,126600.0
2014-03-21 15:00:00,29.96,29.97,29.8,29.81,107900.0,29.1868,29.1965,29.0309,29.0407,107900.0
2014-03-21 15:10:00,29.81,29.82,29.75,29.8,63000.0,29.0407,29.0504,28.9822,29.0309,63000.0
2014-03-21 15:20:00,29.79,29.84,29.75,29.8,72400.0,29.0212,29.0699,28.9822,29.0309,72400.0
2014-03-21 15:30:00,29.8,29.8,29.75,29.75,97600.0,29.0309,29.0309,28.9822,28.9822,97600.0
2014-03-21 15:40:00,29.75,29.8,29.74,29.77,191500.0,28.9822,29.0309,28.9725,29.0017,191500.0
2014-03-21 15:50:00,29.77,29.78,29.71,29.75,455400.0,29.0017,29.0114,28.9432,28.9822,455400.0
2014-03-24 09:30:00,29.89,30.05,29.76,29.83,73700.0,29.1186,29.2745,28.9919,29.0601,73700.0
2014-03-24 09:40:00,29.83,29.83,29.72,29.77,28600.0,29.0601,29.0601,28.953,29.0017,28600.0
2014-03-24 09:50:00,29.77,29.84,29.71,29.82,24200.0,29.0017,29.0699,28.9432,29.0504,24200.0
2014-03-24 10:00:00,29.8,29.8,29.61,29.63,20100.0,29.0309,29.0309,28.8458,28.8653,20100.0
2014-03-24 10:10:00,29.64,29.65,29.57,29.58,54800.0,28.875,28.8848,28.8068,28.8166,54800.0
2014-03-24 10:20:00,29.58,29.61,29.49,29.49,78900.0,28.8166,28.8458,28.7289,28.7289,78900.0
2014-03-24 10:30:00,29.49,29.49,29.37,29.46,54800.0,28.7289,28.7289,28.612,28.6997,54800.0
2014-03-24 10:40:00,29.46,29.48,29.4,29.42,75300.0,28.6997,28.7192,28.6412,28.6607,75300.0
2014-03-24 10:50:00,29.42,29.51,29.41,29.45,94500.0,28.6607,28.7484,28.651,28.6899,94500.0
2014-03-24 11:00:00,29.45,29.45,29.29,29.3,50500.0,28.6899,28.6899,28.5341,28.5438,50500.0
2014-03-24 11:10:00,29.3,29.3,29.2,29.21,100100.0,28.5438,28.5438,28.4464,28.4561,100100.0
2014-03-24 11:20:00,29.21,29.21,29.17,29.19,104900.0,28.4561,28.4561,28.4172,28.4367,104900.0
2014-03-24 11:30:00,29.2,29.26,29.15,29.26,96800.0,28.4464,28.5048,28.3977,28.5048,96800.0
2014-03-24 11:40:00,29.27,29.31,29.23,29.26,131000.0,28.5146,28.5536,28.4756,28.5048,131000.0
2014-03-24 11:50:00,29.25,29.3,29.23,29.28,44800.0,28.4951,28.5438,28.4756,28.5243,44800.0
2014-03-24 12:00:00,29.28,29.32,29.24,29.24,33800.0,28.5243,28.5633,28.4854,28.4854,33800.0
2014-03-24 12:10:00,29.24,29.29,29.2,29.25,45100.0,28.4854,28.5341,28.4464,28.4951,45100.0
2014-03-24 12:20:00,29.25,29.25,29.1,29.13,193400.0,28.4951,28.4951,28.349,28.3782,193400.0
2014-03-24 12:30:00,29.14,29.18,29.06,29.13,116700.0,28.3879,28.4269,28.31,28.3782,116700.0
2014-03-24 12:40:00,29.14,29.15,29.08,29.1,35700.0,28.3879,28.3977,28.3295,28.349,35700.0
2014-03-24 12:50:00,29.1,29.12,29.04,29.06,45000.0,28.349,28.3685,28.2905,28.31,45000.0
2014-03-24 13:00:00,29.07,29.12,29.03,29.09,152000.0,28.3198,28.3685,28.2808,28.3392,152000.0
2014-03-24 13:10:00,29.08,29.09,28.93,28.95,133600.0,28.3295,28.3392,28.1834,28.2028,133600.0
2014-03-24 13:20:00,28.95,29.03,28.94,29.0,91100.0,28.2028,28.2808,28.1931,28.2516,91100.0
2014-03-24 13:30:00,28.99,29.02,28.96,29.01,102500.0,28.2418,28.271,28.2126,28.2613,102500.0
2014-03-24 13:40:00,29.0,29.12,29.0,29.07,100400.0,28.2516,28.3685,28.2516,28.3198,100400.0
2014-03-24 13:50:00,29.08,29.16,29.05,29.12,111800.0,28.3295,28.4074,28.3003,28.3685,111800.0
2014-03-24 14:00:00,29.13,29.26,29.11,29.21,57400.0,28.3782,28.5048,28.3587,28.4561,57400.0
2014-03-24 14:10:00,29.22,29.27,29.15,29.15,73500.0,28.4659,28.5146,28.3977,28.3977,73500.0
2014-03-24 14:20:00,29.15,29.18,29.14,29.16,96000.0,28.3977,28.4269,28.3879,28.4074,96000.0
2014-03-24 14:30:00,29.16,29.19,29.15,29.16,133000.0,28.4074,28.4367,28.3977,28.4074,133000.0
2014-03-24 14:40:00,29.17,29.17,29.13,29.14,216000.0,28.4172,28.4172,28.3782,28.3879,216000.0
2014-03-24 14:50:00,29.13,29.13,29.03,29.04,140100.0,28.3782,28.3782,28.2808,28.2905,140100.0
2014-03-24 15:00:00,29.04,29.04,28.95,28.98,202300.0,28.2905,28.2905,28.2028,28.2321,202300.0
2014-03-24 15:10:00,28.97,28.97,28.83,28.89,362600.0,28.2223,28.2223,28.0859,28.1444,362600.0
2014-03-24 15:20:00,28.89,29.11,28.87,29.11,166700.0,28.1444,28.3587,28.1249,28.3587,166700.0
2014-03-24 15:30:00,29.11,29.14,29.08,29.11,124900.0,28.3587,28.3879,28.3295,28.3587,124900.0
2014-03-24 15:40:00,29.11,29.12,29.08,29.09,181400.0,28.3587,28.3685,28.3295,28.3392,181400.0
2014-03-24 15:50:00,29.08,29.11,28.99,29.01,497000.0,28.3295,28.3587,28.2418,28.2613,497000.0
2014-03-25 09:30:00,29.24,29.34,28.95,29.26,118800.0,28.4854,28.5828,28.2028,28.5048,118800.0
2014-03-25 09:40:00,29.25,29.44,29.25,29.44,73400.0,28.4951,28.6802,28.4951,28.6802,73400.0
2014-03-25 09:50:00,29.44,29.48,29.37,29.48,74100.0,28.6802,28.7192,28.612,28.7192,74100.0
2014-03-25 10:00:00,29.48,29.58,29.44,29.58,90300.0,28.7192,28.8166,28.6802,28.8166,90300.0
2014-03-25 10:10:00,29.58,29.59,29.44,29.44,65100.0,28.8166,28.8263,28.6802,28.6802,65100.0
2014-03-25 10:20:00,29.44,29.47,29.35,29.43,57900.0,28.6802,28.7094,28.5925,28.6705,57900.0
2014-03-25 10:30:00,29.43,29.48,29.37,29.37,106700.0,28.6705,28.7192,28.612,28.612,106700.0
2014-03-25 10:40:00,29.37,29.41,29.29,29.29,60200.0,28.612,28.651,28.5341,28.5341,60200.0
2014-03-25 10:50:00,29.28,29.35,29.23,29.24,122300.0,28.5243,28.5925,28.4756,28.4854,122300.0
2014-03-25 11:00:00,29.24,29.32,29.21,29.31,91000.0,28.4854,28.5633,28.4561,28.5536,91000.0
2014-03-25 11:10:00,29.31,29.31,29.2,29.28,138200.0,28.5536,28.5536,28.4464,28.5243,138200.0
2014-03-25 11:20:00,29.28,29.33,29.25,29.26,65300.0,28.5243,28.573,28.4951,28.5048,65300.0
2014-03-25 11:30:00,29.26,29.28,29.21,29.26,136000.0,28.5048,28.5243,28.4561,28.5048,136000.0
2014-03-25 11:40:00,29.26,29.3,29.15,29.15,33400.0,28.5048,28.5438,28.3977,28.3977,33400.0
2014-03-25 11:50:00,29.15,29.15,29.03,29.08,141500.0,28.3977,28.3977,28.2808,28.3295,141500.0
2014-03-25 12:00:00,29.08,29.1,29.04,29.08,40100.0,28.3295,28.349,28.2905,28.3295,40100.0
2014-03-25 12:10:00,29.08,29.1,29.02,29.02,26500.0,28.3295,28.349,28.271,28.271,26500.0
2014-03-25 12:20:00,29.02,29.03,28.96,29.02,24700.0,28.271,28.2808,28.2126,28.271,24700.0
2014-03-25 12:30:00,29.02,29.2,29.02,29.2,97900.0,28.271,28.4464,28.271,28.4464,97900.0
2014-03-25 12:40:00,29.2,29.3,29.2,29.22,88300.0,28.4464,28.5438,28.4464,28.4659,88300.0
2014-03-25 12:50:00,29.22,29.24,29.16,29.2,90800.0,28.4659,28.4854,28.4074,28.4464,90800.0
2014-03-25 13:00:00,29.2,29.29,29.18,29.29,62700.0,28.4464,28.5341,28.4269,28.5341,62700.0
2014-03-25 13:10:00,29.29,29.4,29.27,29.4,71800.0,28.5341,28.6412,28.5146,28.6412,71800.0
2014-03-25 13:20:00,29.41,29.52,29.41,29.49,60700.0,28.651,28.7581,28.651,28.7289,60700.0
2014-03-25 13:30:00,29.49,29.52,29.36,29.39,34800.0,28.7289,28.7581,28.6023,28.6315,34800.0
2014-03-25 13:40:00,29.4,29.48,29.37,29.44,44800.0,28.6412,28.7192,28.612,28.6802,44800.0
2014-03-25 13:50:00,29.43,29.43,29.38,29.4,34900.0,28.6705,28.6705,28.6218,28.6412,34900.0
2014-03-25 14:00:00,29.39,29.48,29.37,29.47,43900.0,28.6315,28.7192,28.612,28.7094,43900.0
2014-03-25 14:10:00,29.47,29.53,29.42,29.43,51600.0,28.7094,28.7679,28.6607,28.6705,51600.0
2014-03-25 14:20:00,29.43,29.49,29.4,29.47,200100.0,28.6705,28.7289,28.6412,28.7094,200100.0
2014-03-25 14:30:00,29.46,29.46,29.37,29.39,60700.0,28.6997,28.6997,28.612,28.6315,60700.0
2014-03-25 14:40:00,29.39,29.4,29.31,29.31,28700.0,28.6315,28.6412,28.5536,28.5536,28700.0
2014-03-25 14:50:00,29.31,29.32,29.26,29.26,64700.0,28.5536,28.5633,28.5048,28.5048,64700.0
2014-03-25 15:00:00,29.26,29.29,29.24,29.29,51800.0,28.5048,28.5341,28.4854,28.5341,51800.0
2014-03-25 15:10:00,29.29,29.34,29.28,29.34,48800.0,28.5341,28.5828,28.5243,28.5828,48800.0
2014-03-25 15:20:00,29.35,29.37,29.3,29.3,38500.0,28.5925,28.612,28.5438,28.5438,38500.0
2014-03-25 15:30:00,29.29,29.33,29.27,29.32,53400.0,28.5341,28.573,28.5146,28.5633,53400.0
2014-03-25 15:40:00,29.32,29.34,29.28,29.31,69300.0,28.5633,28.5828,28.5243,28.5536,69300.0
2014-03-25 15:50:00,29.3,29.32,29.27,29.29,223700.0,28.5438,28.5633,28.5146,28.5341,223700.0
2014-03-26 09:30:00,29.36,29.44,29.21,29.24,55400.0,28.6023,28.6802,28.4561,28.4854,55400.0
2014-03-26 09:40:00,29.23,29.35,29.15,29.23,59000.0,28.4756,28.5925,28.3977,28.4756,59000.0
2014-03-26 09:50:00,29.25,29.26,29.01,29.02,45700.0,28.4951,28.5048,28.2613,28.271,45700.0
2014-03-26 10:00:00,29.02,29.09,29.02,29.04,78200.0,28.271,28.3392,28.271,28.2905,78200.0
2014-03-26 10:10:00,29.03,29.08,28.88,28.91,61500.0,28.2808,28.3295,28.1347,28.1639,61500.0
2014-03-26 10:20:00,28.9,28.91,28.83,28.85,71900.0,28.1541,28.1639,28.0859,28.1054,71900.0
2014-03-26 10:30:00,28.85,28.94,28.85,28.91,47400.0,28.1054,28.1931,28.1054,28.1639,47400.0
2014-03-26 10:40:00,28.89,28.95,28.89,28.89,47900.0,28.1444,28.2028,28.1444,28.1444,47900.0
2014-03-26 10:50:00,28.89,28.91,28.77,28.77,48800.0,28.1444,28.1639,28.0275,28.0275,48800.0
2014-03-26 11:00:00,28.77,28.95,28.75,28.95,248200.0,28.0275,28.2028,28.008,28.2028,248200.0
2014-03-26 11:10:00,28.95,29.05,28.95,28.95,97800.0,28.2028,28.3003,28.2028,28.2028,97800.0
2014-03-26 11:20:00,28.94,28.97,28.87,28.94,135700.0,28.1931,28.2223,28.1249,28.1931,135700.0
2014-03-26 11:30:00,28.93,28.99,28.92,28.92,57100.0,28.1834,28.2418,28.1736,28.1736,57100.0
2014-03-26 11:40:00,28.92,28.92,28.77,28.82,41000.0,28.1736,28.1736,28.0275,28.0762,41000.0
2014-03-26 11:50:00,28.82,28.91,28.82,28.87,49900.0,28.0762,28.1639,28.0762,28.1249,49900.0
2014-03-26 12:00:00,28.86,28.89,28.79,28.89,61100.0,28.1152,28.1444,28.047,28.1444,61100.0
2014-03-26 12:10:00,28.89,28.94,28.88,28.9,19000.0,28.1444,28.1931,28.1347,28.1541,19000.0
2014-03-26 12:20:00,28.89,28.93,28.86,28.9,23200.0,28.1444,28.1834,28.1152,28.1541,23200.0
2014-03-26 12:30:00,28.91,28.95,28.88,28.89,32100.0,28.1639,28.2028,28.1347,28.1444,32100.0
2014-03-26 12:40:00,28.9,28.92,28.87,28.9,17600.0,28.1541,28.1736,28.1249,28.1541,17600.0
2014-03-26 12:50:00,28.91,28.96,28.89,28.96,47600.0,28.1639,28.2126,28.1444,28.2126,47600.0
2014-03-26 13:00:00,28.97,29.0,28.91,28.91,46500.0,28.2223,28.2516,28.1639,28.1639,46500.0
2014-03-26 13:10:00,28.92,28.93,28.89,28.91,22500.0,28.1736,28.1834,28.1444,28.1639,22500.0
2014-03-26 13:20:00,28.9,28.91,28.76,28.76,29800.0,28.1541,28.1639,28.0178,28.0178,29800.0
2014-03-26 13:30:00,28.75,28.75,28.67,28.68,75200.0,28.008,28.008,27.9301,27.9398,75200.0
2014-03-26 13:40:00,28.69,28.69,28.54,28.54,110100.0,27.9496,27.9496,27.8034,27.8034,110100.0
2014-03-26 13:50:00,28.54,28.61,28.42,28.58,227800.0,27.8034,27.8716,27.6865,27.8424,227800.0
2014-03-26 14:00:00,28.58,28.67,28.56,28.66,91400.0,27.8424,27.9301,27.8229,27.9203,91400.0
2014-03-26 14:10:00,28.66,28.66,28.53,28.63,134800.0,27.9203,27.9203,27.7937,27.8911,134800.0
2014-03-26 14:20:00,28.62,28.71,28.62,28.69,108400.0,27.8814,27.969,27.8814,27.9496,108400.0
2014-03-26 14:30:00,28.69,28.7,28.64,28.68,73600.0,27.9496,27.9593,27.9008,27.9398,73600.0
2014-03-26 14:40:00,28.68,28.7,28.65,28.67,67600.0,27.9398,27.9593,27.9106,27.9301,67600.0
2014-03-26 14:50:00,28.67,28.78,28.66,28.78,83900.0,27.9301,28.0372,27.9203,28.0372,83900.0
2014-03-26 15:00:00,28.79,28.8,28.72,28.73,96000.0,28.047,28.0567,27.9788,27.9885,96000.0
2014-03-26 15:10:00,28.72,28.73,28.63,28.67,112700.0,27.9788,27.9885,27.8911,27.9301,112700.0
2014-03-26 15:20:00,28.67,28.7,28.64,28.66,78900.0,27.9301,27.9593,27.9008,27.9203,78900.0
2014-03-26 15:30:00,28.66,28.72,28.64,28.65,127800.0,27.9203,27.9788,27.9008,27.9106,127800.0
2014-03-26 15:40:00,28.64,28.65,28.58,28.6,139300.0,27.9008,27.9106,27.8424,27.8619,139300.0
2014-03-26 15:50:00,28.6,28.62,28.55,28.56,277700.0,27.8619,27.8814,27.8132,27.8229,277700.0
2014-03-27 09:30:00,28.43,28.49,28.2,28.34,170400.0,27.6963,27.7547,27.4722,27.6086,170400.0
2014-03-27 09:40:00,28.34,28.4,28.28,28.39,153700.0,27.6086,27.667,27.5501,27.6573,153700.0
2014-03-27 09:50:00,28.39,28.5,28.35,28.43,187500.0,27.6573,27.7645,27.6183,27.6963,187500.0
2014-03-27 10:00:00,28.42,28.62,28.37,28.58,173700.0,27.6865,27.8814,27.6378,27.8424,173700.0
2014-03-27 10:10:00,28.58,28.61,28.38,28.45,124100.0,27.8424,27.8716,27.6476,27.7158,124100.0
2014-03-27 10:20:00,28.45,28.58,28.44,28.5,144500.0,27.7158,27.8424,27.706,27.7645,144500.0
2014-03-27 10:30:00,28.49,28.52,28.35,28.38,216300.0,27.7547,27.7839,27.6183,27.6476,216300.0
2014-03-27 10:40:00,28.39,28.39,28.29,28.33,76000.0,27.6573,27.6573,27.5599,27.5988,76000.0
2014-03-27 10:50:00,28.33,28.33,28.23,28.28,135400.0,27.5988,27.5988,27.5014,27.5501,135400.0
2014-03-27 11:00:00,28.27,28.28,28.13,28.14,129500.0,27.5404,27.5501,27.404,27.4138,129500.0
2014-03-27 11:10:00,28.14,28.14,28.04,28.14,162700.0,27.4138,27.4138,27.3163,27.4138,162700.0
2014-03-27 11:20:00,28.14,28.22,28.12,28.15,93300.0,27.4138,27.4917,27.3943,27.4235,93300.0
2014-03-27 11:30:00,28.15,28.15,28.03,28.05,62200.0,27.4235,27.4235,27.3066,27.3261,62200.0
2014-03-27 11:40:00,28.05,28.05,27.95,28.01,127000.0,27.3261,27.3261,27.2287,27.2871,127000.0
2014-03-27 11:50:00,28.0,28.18,27.99,28.18,81200.0,27.2774,27.4527,27.2676,27.4527,81200.0
2014-03-27 12:00:00,28.18,28.2,28.11,28.14,91100.0,27.4527,27.4722,27.3845,27.4138,91100.0
2014-03-27 12:10:00,28.13,28.28,28.13,28.23,50300.0,27.404,27.5501,27.404,27.5014,50300.0
2014-03-27 12:20:00,28.23,28.29,28.21,28.24,41000.0,27.5014,27.5599,27.4819,27.5112,41000.0
2014-03-27 12:30:00,28.25,28.27,28.14,28.17,54800.0,27.5209,27.5404,27.4138,27.443,54800.0
2014-03-27 12:40:00,28.17,28.18,28.06,28.14,71500.0,27.443,27.4527,27.3358,27.4138,71500.0
2014-03-27 12:50:00,28.13,28.13,28.05,28.12,48500.0,27.404,27.404,27.3261,27.3943,48500.0
2014-03-27 13:00:00,28.12,28.25,28.1,28.23,67800.0,27.3943,27.5209,27.3748,27.5014,67800.0
2014-03-27 13:10:00,28.24,28.24,28.09,28.11,78300.0,27.5112,27.5112,27.365,27.3845,78300.0
2014-03-27 13:20:00,28.11,28.19,28.11,28.18,53600.0,27.3845,27.4625,27.3845,27.4527,53600.0
2014-03-27 13:30:00,28.17,28.17,28.11,28.14,58200.0,27.443,27.443,27.3845,27.4138,58200.0
2014-03-27 13:40:00,28.15,28.19,28.14,28.14,76200.0,27.4235,27.4625,27.4138,27.4138,76200.0
2014-03-27 13:50:00,28.15,28.18,28.1,28.14,59300.0,27.4235,27.4527,27.3748,27.4138,59300.0
2014-03-27 14:00:00,28.14,28.17,28.09,28.13,50100.0,27.4138,27.443,27.365,27.404,50100.0
2014-03-27 14:10:00,28.13,28.18,28.1,28.16,83800.0,27.404,27.4527,27.3748,27.4332,83800.0
2014-03-27 14:20:00,28.17,28.35,28.17,28.33,102400.0,27.443,27.6183,27.443,27.5988,102400.0
2014-03-27 14:30:00,28.34,28.36,28.3,28.33,100300.0,27.6086,27.6281,27.5696,27.5988,100300.0
2014-03-27 14:40:00,28.34,28.39,28.3,28.36,140600.0,27.6086,27.6573,27.5696,27.6281,140600.0
2014-03-27 14:50:00,28.36,28.36,28.31,28.32,77500.0,27.6281,27.6281,27.5794,27.5891,77500.0
2014-03-27 15:00:00,28.32,28.33,28.2,28.25,81100.0,27.5891,27.5988,27.4722,27.5209,81100.0
2014-03-27 15:10:00,28.26,28.33,28.23,28.27,56500.0,27.5307,27.5988,27.5014,27.5404,56500.0
2014-03-27 15:20:00,28.28,28.37,28.27,28.36,65800.0,27.5501,27.6378,27.5404,27.6281,65800.0
2014-03-27 15:30:00,28.36,28.38,28.33,28.36,81500.0,27.6281,27.6476,27.5988,27.6281,81500.0
2014-03-27 15:40:00,28.37,28.42,28.35,28.42,223500.0,27.6378,27.6865,27.6183,27.6865,223500.0
2014-03-27 15:50:00,28.41,28.5,28.39,28.48,548500.0,27.6768,27.7645,27.6573,27.745,548500.0
2014-03-28 09:30:00,28.62,28.79,28.55,28.79,77500.0,27.8814,28.047,27.8132,28.047,77500.0
2014-03-28 09:40:00,28.79,28.88,28.71,28.87,47400.0,28.047,28.1347,27.969,28.1249,47400.0
2014-03-28 09:50:00,28.87,28.9,28.81,28.87,45300.0,28.1249,28.1541,28.0665,28.1249,45300.0
2014-03-28 10:00:00,28.89,28.98,28.87,28.98,35200.0,28.1444,28.2321,28.1249,28.2321,35200.0
2014-03-28 10:10:00,28.99,29.03,28.91,28.92,66600.0,28.2418,28.2808,28.1639,28.1736,66600.0
2014-03-28 10:20:00,28.91,28.98,28.91,28.97,41500.0,28.1639,28.2321,28.1639,28.2223,41500.0
2014-03-28 10:30:00,28.97,29.01,28.91,28.95,37400.0,28.2223,28.2613,28.1639,28.2028,37400.0
2014-03-28 10:40:00,28.94,28.94,28.74,28.74,107800.0,28.1931,28.1931,27.9983,27.9983,107800.0
2014-03-28 10:50:00,28.74,28.81,28.66,28.68,173000.0,27.9983,28.0665,27.9203,27.9398,173000.0
2014-03-28 11:00:00,28.69,28.71,28.57,28.58,86900.0,27.9496,27.969,27.8327,27.8424,86900.0
2014-03-28 11:10:00,28.58,28.67,28.53,28.6,71600.0,27.8424,27.9301,27.7937,27.8619,71600.0
2014-03-28 11:20:00,28.6,28.67,28.57,28.64,66400.0,27.8619,27.9301,27.8327,27.9008,66400.0
2014-03-28 11:30:00,28.64,28.73,28.63,28.72,39600.0,27.9008,27.9885,27.8911,27.9788,39600.0
2014-03-28 11:40:00,28.71,28.71,28.63,28.63,22500.0,27.969,27.969,27.8911,27.8911,22500.0
2014-03-28 11:50:00,28.63,28.68,28.61,28.66,28500.0,27.8911,27.9398,27.8716,27.9203,28500.0
2014-03-28 12:00:00,28.67,28.72,28.63,28.66,38800.0,27.9301,27.9788,27.8911,27.9203,38800.0
2014-03-28 12:10:00,28.66,28.71,28.66,28.71,38300.0,27.9203,27.969,27.9203,27.969,38300.0
2014-03-28 12:20:00,28.71,28.71,28.64,28.64,23300.0,27.969,27.969,27.9008,27.9008,23300.0
2014-03-28 12:30:00,28.64,28.7,28.64,28.65,31900.0,27.9008,27.9593,27.9008,27.9106,31900.0
2014-03-28 12:40:00,28.66,28.68,28.64,28.68,22200.0,27.9203,27.9398,27.9008,27.9398,22200.0
2014-03-28 12:50:00,28.68,28.69,28.66,28.69,16200.0,27.9398,27.9496,27.9203,27.9496,16200.0
2014-03-28 13:00:00,28.68,28.7,28.63,28.7,24400.0,27.9398,27.9593,27.8911,27.9593,24400.0
2014-03-28 13:10:00,28.69,28.71,28.67,28.7,35900.0,27.9496,27.969,27.9301,27.9593,35900.0
2014-03-28 13:20:00,28.69,28.73,28.67,28.69,31500.0,27.9496,27.9885,27.9301,27.9496,31500.0
2014-03-28 13:30:00,28.7,28.71,28.66,28.7,16900.0,27.9593,27.969,27.9203,27.9593,16900.0
2014-03-28 13:40:00,28.7,28.72,28.66,28.69,31100.0,27.9593,27.9788,27.9203,27.9496,31100.0
2014-03-28 13:50:00,28.69,28.71,28.63,28.68,31300.0,27.9496,27.969,27.8911,27.9398,31300.0
2014-03-28 14:00:00,28.67,28.67,28.54,28.54,44000.0,27.9301,27.9301,27.8034,27.8034,44000.0
2014-03-28 14:10:00,28.54,28.55,28.39,28.39,63000.0,27.8034,27.8132,27.6573,27.6573,63000.0
2014-03-28 14:20:00,28.38,28.43,28.35,28.43,142900.0,27.6476,27.6963,27.6183,27.6963,142900.0
2014-03-28 14:30:00,28.44,28.44,28.39,28.4,71300.0,27.706,27.706,27.6573,27.667,71300.0
2014-03-28 14:40:00,28.4,28.42,28.33,28.36,83700.0,27.667,27.6865,27.5988,27.6281,83700.0
2014-03-28 14:50:00,28.36,28.5,28.36,28.49,138600.0,27.6281,27.7645,27.6281,27.7547,138600.0
2014-03-28 15:00:00,28.5,28.51,28.41,28.46,94400.0,27.7645,27.7742,27.6768,27.7255,94400.0
2014-03-28 15:10:00,28.46,28.5,28.44,28.49,72000.0,27.7255,27.7645,27.706,27.7547,72000.0
2014-03-28 15:20:00,28.49,28.52,28.46,28.51,88300.0,27.7547,27.7839,27.7255,27.7742,88300.0
2014-03-28 15:30:00,28.51,28.53,28.5,28.51,99200.0,27.7742,27.7937,27.7645,27.7742,99200.0
2014-03-28 15:40:00,28.51,28.54,28.49,28.54,86400.0,27.7742,27.8034,27.7547,27.8034,86400.0
2014-03-28 15:50:00,28.54,28.55,28.5,28.53,144800.0,27.8034,27.8132,27.7645,27.7937,144800.0
2014-03-31 09:30:00,28.63,28.86,28.39,28.85,106700.0,27.8911,28.1152,27.6573,28.1054,106700.0
2014-03-31 09:40:00,28.87,28.88,28.73,28.75,30900.0,28.1249,28.1347,27.9885,28.008,30900.0
2014-03-31 09:50:00,28.77,28.82,28.66,28.7,66500.0,28.0275,28.0762,27.9203,27.9593,66500.0
2014-03-31 10:00:00,28.69,28.73,28.58,28.6,54100.0,27.9496,27.9885,27.8424,27.8619,54100.0
2014-03-31 10:10:00,28.61,28.64,28.54,28.57,48200.0,27.8716,27.9008,27.8034,27.8327,48200.0
2014-03-31 10:20:00,28.57,28.86,28.56,28.86,76600.0,27.8327,28.1152,27.8229,28.1152,76600.0
2014-03-31 10:30:00,28.86,28.93,28.85,28.89,140100.0,28.1152,28.1834,28.1054,28.1444,140100.0
2014-03-31 10:40:00,28.89,28.98,28.88,28.96,82500.0,28.1444,28.2321,28.1347,28.2126,82500.0
2014-03-31 10:50:00,28.96,28.97,28.78,28.9,142900.0,28.2126,28.2223,28.0372,28.1541,142900.0
2014-03-31 11:00:00,28.9,29.0,28.86,28.97,55000.0,28.1541,28.2516,28.1152,28.2223,55000.0
2014-03-31 11:10:00,28.97,28.97,28.89,28.9,44300.0,28.2223,28.2223,28.1444,28.1541,44300.0
2014-03-31 11:20:00,28.9,29.06,28.9,29.02,164100.0,28.1541,28.31,28.1541,28.271,164100.0
2014-03-31 11:30:00,29.02,29.02,28.93,28.96,75900.0,28.271,28.271,28.1834,28.2126,75900.0
2014-03-31 11:40:00,28.96,29.02,28.94,28.94,50500.0,28.2126,28.271,28.1931,28.1931,50500.0
2014-03-31 11:50:00,28.94,28.96,28.9,28.93,36800.0,28.1931,28.2126,28.1541,28.1834,36800.0
2014-03-31 12:00:00,28.93,29.09,28.93,29.09,36000.0,28.1834,28.3392,28.1834,28.3392,36000.0
2014-03-31 12:10:00,29.09,29.1,29.02,29.1,43600.0,28.3392,28.349,28.271,28.349,43600.0
2014-03-31 12:20:00,29.11,29.29,29.09,29.28,223100.0,28.3587,28.5341,28.3392,28.5243,223100.0
2014-03-31 12:30:00,29.27,29.34,29.15,29.15,113500.0,28.5146,28.5828,28.3977,28.3977,113500.0
2014-03-31 12:40:00,29.15,29.18,29.13,29.17,20500.0,28.3977,28.4269,28.3782,28.4172,20500.0
2014-03-31 12:50:00,29.18,29.19,29.12,29.16,25900.0,28.4269,28.4367,28.3685,28.4074,25900.0
2014-03-31 13:00:00,29.17,29.3,29.17,29.3,60200.0,28.4172,28.5438,28.4172,28.5438,60200.0
2014-03-31 13:10:00,29.31,29.32,29.22,29.29,71200.0,28.5536,28.5633,28.4659,28.5341,71200.0
2014-03-31 13:20:00,29.29,29.3,29.19,29.19,38600.0,28.5341,28.5438,28.4367,28.4367,38600.0
2014-03-31 13:30:00,29.19,29.23,29.16,29.16,57300.0,28.4367,28.4756,28.4074,28.4074,57300.0
2014-03-31 13:40:00,29.16,29.18,29.13,29.13,32600.0,28.4074,28.4269,28.3782,28.3782,32600.0
2014-03-31 13:50:00,29.13,29.13,29.0,29.04,76100.0,28.3782,28.3782,28.2516,28.2905,76100.0
2014-03-31 14:00:00,29.05,29.19,29.04,29.18,57900.0,28.3003,28.4367,28.2905,28.4269,57900.0
2014-03-31 14:10:00,29.17,29.18,29.11,29.11,34500.0,28.4172,28.4269,28.3587,28.3587,34500.0
2014-03-31 14:20:00,29.1,29.1,29.05,29.06,29500.0,28.349,28.349,28.3003,28.31,29500.0
2014-03-31 14:30:00,29.06,29.06,28.98,29.01,93200.0,28.31,28.31,28.2321,28.2613,93200.0
2014-03-31 14:40:00,29.01,29.03,28.97,28.97,49000.0,28.2613,28.2808,28.2223,28.2223,49000.0
2014-03-31 14:50:00,28.97,29.0,28.94,28.94,41100.0,28.2223,28.2516,28.1931,28.1931,41100.0
2014-03-31 15:00:00,28.95,29.01,28.94,28.98,37700.0,28.2028,28.2613,28.1931,28.2321,37700.0
2014-03-31 15:10:00,28.99,28.99,28.93,28.95,51200.0,28.2418,28.2418,28.1834,28.2028,51200.0
2014-03-31 15:20:00,28.95,29.01,28.93,29.0,88800.0,28.2028,28.2613,28.1834,28.2516,88800.0
2014-03-31 15:30:00,29.0,29.05,28.99,29.02,56400.0,28.2516,28.3003,28.2418,28.271,56400.0
2014-03-31 15:40:00,29.02,29.02,28.93,28.93,125800.0,28.271,28.271,28.1834,28.1834,125800.0
2014-03-31 15:50:00,28.94,29.02,28.94,29.0,343800.0,28.1931,28.271,28.1931,28.2516,343800.0
2014-04-01 09:30:00,29.13,29.2,29.05,29.15,62700.0,28.3782,28.4464,28.3003,28.3977,62700.0
2014-04-01 09:40:00,29.15,29.15,29.07,29.11,21400.0,28.3977,28.3977,28.3198,28.3587,21400.0
2014-04-01 09:50:00,29.11,29.13,29.04,29.05,37700.0,28.3587,28.3782,28.2905,28.3003,37700.0
2014-04-01 10:00:00,29.05,29.13,29.02,29.07,70200.0,28.3003,28.3782,28.271,28.3198,70200.0
2014-04-01 10:10:00,29.08,29.12,29.04,29.07,28800.0,28.3295,28.3685,28.2905,28.3198,28800.0
2014-04-01 10:20:00,29.07,29.11,28.95,29.03,57300.0,28.3198,28.3587,28.2028,28.2808,57300.0
2014-04-01 10:30:00,29.03,29.12,29.02,29.06,72500.0,28.2808,28.3685,28.271,28.31,72500.0
2014-04-01 10:40:00,29.06,29.06,29.0,29.0,36800.0,28.31,28.31,28.2516,28.2516,36800.0
2014-04-01 10:50:00,28.99,29.01,28.94,28.95,51700.0,28.2418,28.2613,28.1931,28.2028,51700.0
2014-04-01 11:00:00,28.95,28.95,28.85,28.87,58400.0,28.2028,28.2028,28.1054,28.1249,58400.0
2014-04-01 11:10:00,28.87,28.94,28.87,28.91,67600.0,28.1249,28.1931,28.1249,28.1639,67600.0
2014-04-01 11:20:00,28.91,28.97,28.89,28.92,19900.0,28.1639,28.2223,28.1444,28.1736,19900.0
2014-04-01 11:30:00,28.93,29.04,28.93,29.0,24300.0,28.1834,28.2905,28.1834,28.2516,24300.0
2014-04-01 11:40:00,29.01,29.01,28.92,28.92,130600.0,28.2613,28.2613,28.1736,28.1736,130600.0
2014-04-01 11:50:00,28.93,28.94,28.85,28.86,32800.0,28.1834,28.1931,28.1054,28.1152,32800.0
2014-04-01 12:00:00,28.85,28.93,28.83,28.93,35300.0,28.1054,28.1834,28.0859,28.1834,35300.0
2014-04-01 12:10:00,28.92,28.95,28.9,28.94,44800.0,28.1736,28.2028,28.1541,28.1931,44800.0
2014-04-01 12:20:00,28.93,28.94,28.88,28.88,21600.0,28.1834,28.1931,28.1347,28.1347,21600.0
2014-04-01 12:30:00,28.89,28.9,28.86,28.88,24800.0,28.1444,28.1541,28.1152,28.1347,24800.0
2014-04-01 12:40:00,28.89,28.89,28.85,28.86,28300.0,28.1444,28.1444,28.1054,28.1152,28300.0
2014-04-01 12:50:00,28.85,28.88,28.83,28.87,34800.0,28.1054,28.1347,28.0859,28.1249,34800.0
2014-04-01 13:00:00,28.87,28.88,28.82,28.82,57800.0,28.1249,28.1347,28.0762,28.0762,57800.0
2014-04-01 13:10:00,28.82,28.87,28.82,28.84,19100.0,28.0762,28.1249,28.0762,28.0957,19100.0
2014-04-01 13:20:00,28.84,28.87,28.81,28.85,28600.0,28.0957,28.1249,28.0665,28.1054,28600.0
2014-04-01 13:30:00,28.86,28.87,28.79,28.86,46200.0,28.1152,28.1249,28.047,28.1152,46200.0
2014-04-01 13:40:00,28.86,28.87,28.85,28.85,29600.0,28.1152,28.1249,28.1054,28.1054,29600.0
2014-04-01 13:50:00,28.85,28.88,28.83,28.84,19100.0,28.1054,28.1347,28.0859,28.0957,19100.0
2014-04-01 14:00:00,28.84,28.91,28.84,28.91,67500.0,28.0957,28.1639,28.0957,28.1639,67500.0
2014-04-01 14:10:00,28.91,28.92,28.87,28.91,34600.0,28.1639,28.1736,28.1249,28.1639,34600.0
2014-04-01 14:20:00,28.9,28.91,28.86,28.9,35800.0,28.1541,28.1639,28.1152,28.1541,35800.0
2014-04-01 14:30:00,28.9,28.92,28.89,28.9,33800.0,28.1541,28.1736,28.1444,28.1541,33800.0
2014-04-01 14:40:00,28.91,28.97,28.9,28.95,47200.0,28.1639,28.2223,28.1541,28.2028,47200.0
2014-04-01 14:50:00,28.96,29.05,28.95,29.05,63000.0,28.2126,28.3003,28.2028,28.3003,63000.0
2014-04-01 15:00:00,29.04,29.18,29.04,29.18,86600.0,28.2905,28.4269,28.2905,28.4269,86600.0
2014-04-01 15:10:00,29.18,29.31,29.18,29.22,182200.0,28.4269,28.5536,28.4269,28.4659,182200.0
2014-04-01 15:20:00,29.22,29.35,29.21,29.31,165700.0,28.4659,28.5925,28.4561,28.5536,165700.0
2014-04-01 15:30:00,29.31,29.33,29.25,29.33,130100.0,28.5536,28.573,28.4951,28.573,130100.0
2014-04-01 15:40:00,29.33,29.45,29.33,29.42,273900.0,28.573,28.6899,28.573,28.6607,273900.0
2014-04-01 15:50:00,29.43,29.49,29.38,29.47,442900.0,28.6705,28.7289,28.6218,28.7094,442900.0
2014-04-02 09:30:00,29.75,29.75,29.3,29.45,82600.0,28.9822,28.9822,28.5438,28.6899,82600.0
2014-04-02 09:40:00,29.45,29.5,29.35,29.35,55200.0,28.6899,28.7387,28.5925,28.5925,55200.0
2014-04-02 09:50:00,29.34,29.38,29.17,29.17,97300.0,28.5828,28.6218,28.4172,28.4172,97300.0
2014-04-02 10:00:00,29.17,29.32,29.16,29.19,110800.0,28.4172,28.5633,28.4074,28.4367,110800.0
2014-04-02 10:10:00,29.2,29.25,29.12,29.22,110700.0,28.4464,28.4951,28.3685,28.4659,110700.0
2014-04-02 10:20:00,29.23,29.31,29.22,29.29,41600.0,28.4756,28.5536,28.4659,28.5341,41600.0
2014-04-02 10:30:00,29.29,29.39,29.22,29.36,31300.0,28.5341,28.6315,28.4659,28.6023,31300.0
2014-04-02 10:40:00,29.36,29.43,29.36,29.37,44000.0,28.6023,28.6705,28.6023,28.612,44000.0
2014-04-02 10:50:00,29.36,29.37,29.29,29.3,37000.0,28.6023,28.612,28.5341,28.5438,37000.0
2014-04-02 11:00:00,29.3,29.34,29.27,29.28,28200.0,28.5438,28.5828,28.5146,28.5243,28200.0
2014-04-02 11:10:00,29.28,29.29,29.2,29.2,46900.0,28.5243,28.5341,28.4464,28.4464,46900.0
2014-04-02 11:20:00,29.2,29.21,29.13,29.18,44900.0,28.4464,28.4561,28.3782,28.4269,44900.0
2014-04-02 11:30:00,29.18,29.19,29.06,29.07,90700.0,28.4269,28.4367,28.31,28.3198,90700.0
2014-04-02 11:40:00,29.07,29.19,29.04,29.16,46200.0,28.3198,28.4367,28.2905,28.4074,46200.0
2014-04-02 11:50:00,29.16,29.21,29.14,29.21,63500.0,28.4074,28.4561,28.3879,28.4561,63500.0
2014-04-02 12:00:00,29.21,29.21,29.16,29.17,41000.0,28.4561,28.4561,28.4074,28.4172,41000.0
2014-04-02 12:10:00,29.16,29.2,29.16,29.2,33600.0,28.4074,28.4464,28.4074,28.4464,33600.0
2014-04-02 12:20:00,29.19,29.21,29.16,29.21,34300.0,28.4367,28.4561,28.4074,28.4561,34300.0
2014-04-02 12:30:00,29.2,29.22,29.1,29.1,85600.0,28.4464,28.4659,28.349,28.349,85600.0
2014-04-02 12:40:00,29.1,29.13,29.1,29.11,17500.0,28.349,28.3782,28.349,28.3587,17500.0
2014-04-02 12:50:00,29.1,29.11,29.06,29.09,30500.0,28.349,28.3587,28.31,28.3392,30500.0
2014-04-02 13:00:00,29.08,29.09,28.98,28.98,49600.0,28.3295,28.3392,28.2321,28.2321,49600.0
2014-04-02 13:10:00,28.98,29.13,28.92,29.13,223300.0,28.2321,28.3782,28.1736,28.3782,223300.0
2014-04-02 13:20:00,29.12,29.18,29.1,29.17,45100.0,28.3685,28.4269,28.349,28.4172,45100.0
2014-04-02 13:30:00,29.18,29.21,29.14,29.15,32700.0,28.4269,28.4561,28.3879,28.3977,32700.0
2014-04-02 13:40:00,29.14,29.16,29.04,29.06,80300.0,28.3879,28.4074,28.2905,28.31,80300.0
2014-04-02 13:50:00,29.07,29.13,29.06,29.1,44000.0,28.3198,28.3782,28.31,28.349,44000.0
2014-04-02 14:00:00,29.1,29.11,29.03,29.03,103900.0,28.349,28.3587,28.2808,28.2808,103900.0
2014-04-02 14:10:00,29.03,29.04,29.0,29.01,83100.0,28.2808,28.2905,28.2516,28.2613,83100.0
2014-04-02 14:20:00,29.0,29.1,28.98,29.08,55400.0,28.2516,28.349,28.2321,28.3295,55400.0
2014-04-02 14:30:00,29.08,29.13,29.08,29.12,62700.0,28.3295,28.3782,28.3295,28.3685,62700.0
2014-04-02 14:40:00,29.12,29.13,29.11,29.12,20700.0,28.3685,28.3782,28.3587,28.3685,20700.0
2014-04-02 14:50:00,29.11,29.12,29.07,29.09,87100.0,28.3587,28.3685,28.3198,28.3392,87100.0
2014-04-02 15:00:00,29.09,29.11,29.02,29.05,124000.0,28.3392,28.3587,28.271,28.3003,124000.0
2014-04-02 15:10:00,29.05,29.12,29.05,29.12,83400.0,28.3003,28.3685,28.3003,28.3685,83400.0
2014-04-02 15:20:00,29.11,29.21,29.09,29.21,118600.0,28.3587,28.4561,28.3392,28.4561,118600.0
2014-04-02 15:30:00,29.21,29.24,29.17,29.24,111900.0,28.4561,28.4854,28.4172,28.4854,111900.0
2014-04-02 15:40:00,29.23,29.24,29.16,29.19,166600.0,28.4756,28.4854,28.4074,28.4367,166600.0
2014-04-02 15:50:00,29.18,29.18,29.13,29.13,241200.0,28.4269,28.4269,28.3782,28.3782,241200.0
2014-04-03 09:30:00,28.85,29.38,28.85,29.33,52700.0,28.1054,28.6218,28.1054,28.573,52700.0
2014-04-03 09:40:00,29.32,29.51,29.32,29.46,49000.0,28.5633,28.7484,28.5633,28.6997,49000.0
2014-04-03 09:50:00,29.45,29.51,29.36,29.51,49100.0,28.6899,28.7484,28.6023,28.7484,49100.0
2014-04-03 10:00:00,29.51,29.55,29.32,29.33,92600.0,28.7484,28.7874,28.5633,28.573,92600.0
2014-04-03 10:10:00,29.33,29.37,29.23,29.25,79100.0,28.573,28.612,28.4756,28.4951,79100.0
2014-04-03 10:20:00,29.26,29.27,29.16,29.19,44000.0,28.5048,28.5146,28.4074,28.4367,44000.0
2014-04-03 10:30:00,29.19,29.2,29.06,29.09,47300.0,28.4367,28.4464,28.31,28.3392,47300.0
2014-04-03 10:40:00,29.09,29.15,29.08,29.14,38700.0,28.3392,28.3977,28.3295,28.3879,38700.0
2014-04-03 10:50:00,29.15,29.19,29.08,29.12,41500.0,28.3977,28.4367,28.3295,28.3685,41500.0
2014-04-03 11:00:00,29.12,29.15,29.07,29.13,25900.0,28.3685,28.3977,28.3198,28.3782,25900.0
2014-04-03 11:10:00,29.13,29.13,29.07,29.07,35900.0,28.3782,28.3782,28.3198,28.3198,35900.0
2014-04-03 11:20:00,29.07,29.08,29.0,29.0,47800.0,28.3198,28.3295,28.2516,28.2516,47800.0
2014-04-03 11:30:00,28.99,28.99,28.83,28.86,82100.0,28.2418,28.2418,28.0859,28.1152,82100.0
2014-04-03 11:40:00,28.86,28.88,28.82,28.83,45800.0,28.1152,28.1347,28.0762,28.0859,45800.0
2014-04-03 11:50:00,28.83,28.86,28.78,28.79,34200.0,28.0859,28.1152,28.0372,28.047,34200.0
2014-04-03 12:00:00,28.78,28.85,28.77,28.8,34500.0,28.0372,28.1054,28.0275,28.0567,34500.0
2014-04-03 12:10:00,28.79,28.81,28.74,28.75,20600.0,28.047,28.0665,27.9983,28.008,20600.0
2014-04-03 12:20:00,28.75,28.76,28.71,28.76,45800.0,28.008,28.0178,27.969,28.0178,45800.0
2014-04-03 12:30:00,28.76,28.76,28.67,28.69,86800.0,28.0178,28.0178,27.9301,27.9496,86800.0
2014-04-03 12:40:00,28.69,28.77,28.69,28.74,59400.0,27.9496,28.0275,27.9496,27.9983,59400.0
2014-04-03 12:50:00,28.73,28.78,28.73,28.77,65700.0,27.9885,28.0372,27.9885,28.0275,65700.0
2014-04-03 13:00:00,28.77,28.82,28.77,28.79,35800.0,28.0275,28.0762,28.0275,28.047,35800.0
2014-04-03 13:10:00,28.79,28.83,28.77,28.8,76100.0,28.047,28.0859,28.0275,28.0567,76100.0
2014-04-03 13:20:00,28.8,28.81,28.77,28.79,37500.0,28.0567,28.0665,28.0275,28.047,37500.0
2014-04-03 13:30:00,28.79,28.79,28.72,28.75,41800.0,28.047,28.047,27.9788,28.008,41800.0
2014-04-03 13:40:00,28.75,28.78,28.72,28.78,69600.0,28.008,28.0372,27.9788,28.0372,69600.0
2014-04-03 13:50:00,28.78,28.84,28.78,28.82,47100.0,28.0372,28.0957,28.0372,28.0762,47100.0
2014-04-03 14:00:00,28.81,28.84,28.79,28.84,83400.0,28.0665,28.0957,28.047,28.0957,83400.0
2014-04-03 14:10:00,28.84,28.85,28.83,28.84,399400.0,28.0957,28.1054,28.0859,28.0957,399400.0
2014-04-03 14:20:00,28.85,28.86,28.83,28.83,108000.0,28.1054,28.1152,28.0859,28.0859,108000.0
2014-04-03 14:30:00,28.83,28.83,28.69,28.71,61600.0,28.0859,28.0859,27.9496,27.969,61600.0
2014-04-03 14:40:00,28.71,28.75,28.69,28.74,55100.0,27.969,28.008,27.9496,27.9983,55100.0
2014-04-03 14:50:00,28.74,28.82,28.72,28.82,90700.0,27.9983,28.0762,27.9788,28.0762,90700.0
2014-04-03 15:00:00,28.82,28.85,28.81,28.84,99000.0,28.0762,28.1054,28.0665,28.0957,99000.0
2014-04-03 15:10:00,28.83,28.86,28.81,28.84,134300.0,28.0859,28.1152,28.0665,28.0957,134300.0
2014-04-03 15:20:00,28.84,28.88,28.83,28.85,130400.0,28.0957,28.1347,28.0859,28.1054,130400.0
2014-04-03 15:30:00,28.85,28.9,28.85,28.89,114400.0,28.1054,28.1541,28.1054,28.1444,114400.0
2014-04-03 15:40:00,28.89,28.91,28.89,28.9,147000.0,28.1444,28.1639,28.1444,28.1541,147000.0
2014-04-03 15:50:00,28.9,28.94,28.85,28.87,612200.0,28.1541,28.1931,28.1054,28.1249,612200.0
2014-04-04 09:30:00,29.14,29.3,28.97,29.11,56800.0,28.3879,28.5438,28.2223,28.3587,56800.0
2014-04-04 09:40:00,29.09,29.1,28.97,29.02,70500.0,28.3392,28.349,28.2223,28.271,70500.0
2014-04-04 09:50:00,29.02,29.13,28.99,29.11,62000.0,28.271,28.3782,28.2418,28.3587,62000.0
2014-04-04 10:00:00,29.11,29.3,29.1,29.29,62200.0,28.3587,28.5438,28.349,28.5341,62200.0
2014-04-04 10:10:00,29.3,29.35,29.11,29.13,73000.0,28.5438,28.5925,28.3587,28.3782,73000.0
2014-04-04 10:20:00,29.14,29.14,28.96,29.11,36800.0,28.3879,28.3879,28.2126,28.3587,36800.0
2014-04-04 10:30:00,29.1,29.14,29.02,29.02,36600.0,28.349,28.3879,28.271,28.271,36600.0
2014-04-04 10:40:00,29.01,29.05,28.96,28.98,38600.0,28.2613,28.3003,28.2126,28.2321,38600.0
2014-04-04 10:50:00,28.99,29.03,28.93,28.93,34700.0,28.2418,28.2808,28.1834,28.1834,34700.0
2014-04-04 11:00:00,28.94,28.95,28.8,28.8,101600.0,28.1931,28.2028,28.0567,28.0567,101600.0
2014-04-04 11:10:00,28.79,28.9,28.78,28.83,90300.0,28.047,28.1541,28.0372,28.0859,90300.0
2014-04-04 11:20:00,28.83,28.87,28.78,28.8,68200.0,28.0859,28.1249,28.0372,28.0567,68200.0
2014-04-04 11:30:00,28.8,28.85,28.73,28.75,33700.0,28.0567,28.1054,27.9885,28.008,33700.0
2014-04-04 11:40:00,28.74,28.74,28.59,28.63,40700.0,27.9983,27.9983,27.8521,27.8911,40700.0
2014-04-04 11:50:00,28.64,28.78,28.64,28.76,50200.0,27.9008,28.0372,27.9008,28.0178,50200.0
2014-04-04 12:00:00,28.75,28.77,28.57,28.6,80900.0,28.008,28.0275,27.8327,27.8619,80900.0
2014-04-04 12:10:00,28.6,28.69,28.57,28.69,40600.0,27.8619,27.9496,27.8327,27.9496,40600.0
2014-04-04 12:20:00,28.68,28.73,28.68,28.72,34900.0,27.9398,27.9885,27.9398,27.9788,34900.0
2014-04-04 12:30:00,28.71,28.74,28.65,28.69,26900.0,27.969,27.9983,27.9106,27.9496,26900.0
2014-04-04 12:40:00,28.69,28.69,28.6,28.62,29800.0,27.9496,27.9496,27.8619,27.8814,29800.0
2014-04-04 12:50:00,28.63,28.68,28.6,28.68,44300.0,27.8911,27.9398,27.8619,27.9398,44300.0
2014-04-04 13:00:00,28.68,28.7,28.61,28.69,65100.0,27.9398,27.9593,27.8716,27.9496,65100.0
2014-04-04 13:10:00,28.69,28.73,28.66,28.72,38200.0,27.9496,27.9885,27.9203,27.9788,38200.0
2014-04-04 13:20:00,28.71,28.72,28.65,28.67,31200.0,27.969,27.9788,27.9106,27.9301,31200.0
2014-04-04 13:30:00,28.67,28.69,28.64,28.65,36500.0,27.9301,27.9496,27.9008,27.9106,36500.0
2014-04-04 13:40:00,28.65,28.69,28.62,28.67,31200.0,27.9106,27.9496,27.8814,27.9301,31200.0
2014-04-04 13:50:00,28.68,28.73,28.66,28.7,29000.0,27.9398,27.9885,27.9203,27.9593,29000.0
2014-04-04 14:00:00,28.69,28.73,28.64,28.64,50800.0,27.9496,27.9885,27.9008,27.9008,50800.0
2014-04-04 14:10:00,28.63,28.75,28.61,28.72,71400.0,27.8911,28.008,27.8716,27.9788,71400.0
2014-04-04 14:20:00,28.72,28.75,28.62,28.64,67900.0,27.9788,28.008,27.8814,27.9008,67900.0
2014-04-04 14:30:00,28.64,28.64,28.57,28.58,45000.0,27.9008,27.9008,27.8327,27.8424,45000.0
2014-04-04 14:40:00,28.58,28.62,28.56,28.6,51700.0,27.8424,27.8814,27.8229,27.8619,51700.0
2014-04-04 14:50:00,28.6,28.69,28.6,28.68,64700.0,27.8619,27.9496,27.8619,27.9398,64700.0
2014-04-04 15:00:00,28.68,28.69,28.53,28.54,108900.0,27.9398,27.9496,27.7937,27.8034,108900.0
2014-04-04 15:10:00,28.55,28.65,28.54,28.65,47600.0,27.8132,27.9106,27.8034,27.9106,47600.0
2014-04-04 15:20:00,28.65,28.7,28.61,28.7,75100.0,27.9106,27.9593,27.8716,27.9593,75100.0
2014-04-04 15:30:00,28.7,28.71,28.64,28.68,103200.0,27.9593,27.969,27.9008,27.9398,103200.0
2014-04-04 15:40:00,28.68,28.71,28.61,28.64,115600.0,27.9398,27.969,27.8716,27.9008,115600.0
2014-04-04 15:50:00,28.63,28.64,28.58,28.6,178300.0,27.8911,27.9008,27.8424,27.8619,178300.0
2014-04-07 09:30:00,28.47,28.64,28.47,28.5,34700.0,27.7352,27.9008,27.7352,27.7645,34700.0
2014-04-07 09:40:00,28.49,28.58,28.3,28.54,91400.0,27.7547,27.8424,27.5696,27.8034,91400.0
2014-04-07 09:50:00,28.52,28.76,28.52,28.76,162300.0,27.7839,28.0178,27.7839,28.0178,162300.0
2014-04-07 10:00:00,28.75,28.76,28.55,28.61,76200.0,28.008,28.0178,27.8132,27.8716,76200.0
2014-04-07 10:10:00,28.62,28.71,28.54,28.58,55100.0,27.8814,27.969,27.8034,27.8424,55100.0
2014-04-07 10:20:00,28.58,28.6,28.51,28.51,59500.0,27.8424,27.8619,27.7742,27.7742,59500.0
2014-04-07 10:30:00,28.5,28.58,28.4,28.42,70900.0,27.7645,27.8424,27.667,27.6865,70900.0
2014-04-07 10:40:00,28.42,28.51,28.39,28.51,39700.0,27.6865,27.7742,27.6573,27.7742,39700.0
2014-04-07 10:50:00,28.51,28.52,28.41,28.46,31400.0,27.7742,27.7839,27.6768,27.7255,31400.0
2014-04-07 11:00:00,28.45,28.53,28.41,28.47,22800.0,27.7158,27.7937,27.6768,27.7352,22800.0
2014-04-07 11:10:00,28.47,28.49,28.41,28.42,25100.0,27.7352,27.7547,27.6768,27.6865,25100.0
2014-04-07 11:20:00,28.42,28.42,28.34,28.38,27000.0,27.6865,27.6865,27.6086,27.6476,27000.0
2014-04-07 11:30:00,28.37,28.44,28.36,28.44,22200.0,27.6378,27.706,27.6281,27.706,22200.0
2014-04-07 11:40:00,28.43,28.44,28.39,28.4,24900.0,27.6963,27.706,27.6573,27.667,24900.0
2014-04-07 11:50:00,28.4,28.41,28.33,28.35,99200.0,27.667,27.6768,27.5988,27.6183,99200.0
2014-04-07 12:00:00,28.35,28.42,28.35,28.38,34500.0,27.6183,27.6865,27.6183,27.6476,34500.0
2014-04-07 12:10:00,28.36,28.37,28.25,28.26,84500.0,27.6281,27.6378,27.5209,27.5307,84500.0
2014-04-07 12:20:00,28.25,28.33,28.24,28.3,38600.0,27.5209,27.5988,27.5112,27.5696,38600.0
2014-04-07 12:30:00,28.3,28.41,28.3,28.38,24000.0,27.5696,27.6768,27.5696,27.6476,24000.0
2014-04-07 12:40:00,28.39,28.4,28.28,28.28,74500.0,27.6573,27.667,27.5501,27.5501,74500.0
2014-04-07 12:50:00,28.29,28.33,28.27,28.29,46800.0,27.5599,27.5988,27.5404,27.5599,46800.0
2014-04-07 13:00:00,28.3,28.34,28.21,28.22,20100.0,27.5696,27.6086,27.4819,27.4917,20100.0
2014-04-07 13:10:00,28.23,28.25,28.21,28.21,17800.0,27.5014,27.5209,27.4819,27.4819,17800.0
2014-04-07 13:20:00,28.22,28.27,28.21,28.22,23300.0,27.4917,27.5404,27.4819,27.4917,23300.0
2014-04-07 13:30:00,28.21,28.22,28.14,28.16,38800.0,27.4819,27.4917,27.4138,27.4332,38800.0
2014-04-07 13:40:00,28.15,28.22,28.15,28.21,42200.0,27.4235,27.4917,27.4235,27.4819,42200.0
2014-04-07 13:50:00,28.2,28.22,28.14,28.17,32000.0,27.4722,27.4917,27.4138,27.443,32000.0
2014-04-07 14:00:00,28.16,28.17,28.08,28.08,76100.0,27.4332,27.443,27.3553,27.3553,76100.0
2014-04-07 14:10:00,28.07,28.08,28.01,28.05,48900.0,27.3456,27.3553,27.2871,27.3261,48900.0
2014-04-07 14:20:00,28.05,28.14,28.04,28.14,62100.0,27.3261,27.4138,27.3163,27.4138,62100.0
2014-04-07 14:30:00,28.13,28.13,28.07,28.11,31800.0,27.404,27.404,27.3456,27.3845,31800.0
2014-04-07 14:40:00,28.11,28.22,28.09,28.21,29200.0,27.3845,27.4917,27.365,27.4819,29200.0
2014-04-07 14:50:00,28.22,28.31,28.21,28.28,35100.0,27.4917,27.5794,27.4819,27.5501,35100.0
2014-04-07 15:00:00,28.28,28.32,28.27,28.32,36700.0,27.5501,27.5891,27.5404,27.5891,36700.0
2014-04-07 15:10:00,28.32,28.4,28.3,28.39,103100.0,27.5891,27.667,27.5696,27.6573,103100.0
2014-04-07 15:20:00,28.39,28.41,28.34,28.41,69800.0,27.6573,27.6768,27.6086,27.6768,69800.0
2014-04-07 15:30:00,28.41,28.41,28.35,28.36,64300.0,27.6768,27.6768,27.6183,27.6281,64300.0
2014-04-07 15:40:00,28.36,28.37,28.33,28.33,135200.0,27.6281,27.6378,27.5988,27.5988,135200.0
2014-04-07 15:50:00,28.34,28.37,28.32,28.33,326700.0,27.6086,27.6378,27.5891,27.5988,326700.0
2014-04-08 09:30:00,28.35,28.71,28.32,28.63,72200.0,27.6183,27.969,27.5891,27.8911,72200.0
2014-04-08 09:40:00,28.63,28.72,28.61,28.63,71000.0,27.8911,27.9788,27.8716,27.8911,71000.0
2014-04-08 09:50:00,28.63,28.77,28.57,28.7,95600.0,27.8911,28.0275,27.8327,27.9593,95600.0
2014-04-08 10:00:00,28.7,28.78,28.63,28.71,119500.0,27.9593,28.0372,27.8911,27.969,119500.0
2014-04-08 10:10:00,28.71,28.73,28.61,28.64,103700.0,27.969,27.9885,27.8716,27.9008,103700.0
2014-04-08 10:20:00,28.64,28.66,28.43,28.44,159600.0,27.9008,27.9203,27.6963,27.706,159600.0
2014-04-08 10:30:00,28.43,28.53,28.43,28.51,155900.0,27.6963,27.7937,27.6963,27.7742,155900.0
2014-04-08 10:40:00,28.5,28.56,28.49,28.53,172500.0,27.7645,27.8229,27.7547,27.7937,172500.0
2014-04-08 10:50:00,28.53,28.62,28.49,28.59,193400.0,27.7937,27.8814,27.7547,27.8521,193400.0
2014-04-08 11:00:00,28.58,28.61,28.54,28.59,217900.0,27.8424,27.8716,27.8034,27.8521,217900.0
2014-04-08 11:10:00,28.58,28.77,28.56,28.72,130700.0,27.8424,28.0275,27.8229,27.9788,130700.0
2014-04-08 11:20:00,28.71,28.71,28.65,28.7,94100.0,27.969,27.969,27.9106,27.9593,94100.0
2014-04-08 11:30:00,28.7,28.78,28.68,28.76,107400.0,27.9593,28.0372,27.9398,28.0178,107400.0
2014-04-08 11:40:00,28.76,28.8,28.72,28.79,53600.0,28.0178,28.0567,27.9788,28.047,53600.0
2014-04-08 11:50:00,28.79,28.89,28.78,28.8,49000.0,28.047,28.1444,28.0372,28.0567,49000.0
2014-04-08 12:00:00,28.8,28.81,28.75,28.79,98000.0,28.0567,28.0665,28.008,28.047,98000.0
2014-04-08 12:10:00,28.79,28.79,28.73,28.76,58600.0,28.047,28.047,27.9885,28.0178,58600.0
2014-04-08 12:20:00,28.77,28.86,28.74,28.86,57300.0,28.0275,28.1152,27.9983,28.1152,57300.0
2014-04-08 12:30:00,28.86,28.87,28.73,28.76,120500.0,28.1152,28.1249,27.9885,28.0178,120500.0
2014-04-08 12:40:00,28.75,28.78,28.71,28.77,84800.0,28.008,28.0372,27.969,28.0275,84800.0
2014-04-08 12:50:00,28.77,28.8,28.74,28.75,84700.0,28.0275,28.0567,27.9983,28.008,84700.0
2014-04-08 13:00:00,28.76,28.82,28.75,28.76,133700.0,28.0178,28.0762,28.008,28.0178,133700.0
2014-04-08 13:10:00,28.76,28.87,28.75,28.81,86900.0,28.0178,28.1249,28.008,28.0665,86900.0
2014-04-08 13:20:00,28.82,28.82,28.75,28.75,60000.0,28.0762,28.0762,28.008,28.008,60000.0
2014-04-08 13:30:00,28.76,28.76,28.66,28.66,76300.0,28.0178,28.0178,27.9203,27.9203,76300.0
2014-04-08 13:40:00,28.66,28.66,28.57,28.57,160400.0,27.9203,27.9203,27.8327,27.8327,160400.0
2014-04-08 13:50:00,28.58,28.67,28.55,28.67,80500.0,27.8424,27.9301,27.8132,27.9301,80500.0
2014-04-08 14:00:00,28.67,28.67,28.58,28.6,98900.0,27.9301,27.9301,27.8424,27.8619,98900.0
2014-04-08 14:10:00,28.61,28.67,28.61,28.65,58700.0,27.8716,27.9301,27.8716,27.9106,58700.0
2014-04-08 14:20:00,28.65,28.73,28.62,28.69,55300.0,27.9106,27.9885,27.8814,27.9496,55300.0
2014-04-08 14:30:00,28.71,28.77,28.69,28.71,59000.0,27.969,28.0275,27.9496,27.969,59000.0
2014-04-08 14:40:00,28.72,28.74,28.67,28.72,57800.0,27.9788,27.9983,27.9301,27.9788,57800.0
2014-04-08 14:50:00,28.73,28.87,28.72,28.82,83400.0,27.9885,28.1249,27.9788,28.0762,83400.0
2014-04-08 15:00:00,28.82,28.82,28.74,28.75,145800.0,28.0762,28.0762,27.9983,28.008,145800.0
2014-04-08 15:10:00,28.75,28.88,28.74,28.85,209800.0,28.008,28.1347,27.9983,28.1054,209800.0
2014-04-08 15:20:00,28.86,28.87,28.78,28.8,124900.0,28.1152,28.1249,28.0372,28.0567,124900.0
2014-04-08 15:30:00,28.79,28.83,28.77,28.79,168200.0,28.047,28.0859,28.0275,28.047,168200.0
2014-04-08 15:40:00,28.79,28.82,28.66,28.81,325500.0,28.047,28.0762,27.9203,28.0665,325500.0
2014-04-08 15:50:00,28.81,28.82,28.7,28.73,604200.0,28.0665,28.0762,27.9593,27.9885,604200.0
2014-04-09 09:30:00,28.82,28.89,28.61,28.78,77500.0,28.0762,28.1444,27.8716,28.0372,77500.0
2014-04-09 09:40:00,28.77,28.8,28.51,28.51,116200.0,28.0275,28.0567,27.7742,27.7742,116200.0
2014-04-09 09:50:00,28.51,28.55,28.43,28.52,56000.0,27.7742,27.8132,27.6963,27.7839,56000.0
2014-04-09 10:00:00,28.52,28.54,28.36,28.38,82400.0,27.7839,27.8034,27.6281,27.6476,82400.0
2014-04-09 10:10:00,28.38,28.38,28.24,28.29,170700.0,27.6476,27.6476,27.5112,27.5599,170700.0
2014-04-09 10:20:00,28.29,28.33,28.12,28.12,184700.0,27.5599,27.5988,27.3943,27.3943,184700.0
2014-04-09 10:30:00,28.11,28.18,28.05,28.1,187500.0,27.3845,27.4527,27.3261,27.3748,187500.0
2014-04-09 10:40:00,28.09,28.19,28.08,28.1,125200.0,27.365,27.4625,27.3553,27.3748,125200.0
2014-04-09 10:50:00,28.09,28.16,27.98,28.11,191000.0,27.365,27.4332,27.2579,27.3845,191000.0
2014-04-09 11:00:00,28.1,28.1,28.03,28.05,101400.0,27.3748,27.3748,27.3066,27.3261,101400.0
2014-04-09 11:10:00,28.05,28.05,27.97,27.97,74800.0,27.3261,27.3261,27.2481,27.2481,74800.0
2014-04-09 11:20:00,27.97,27.97,27.72,27.72,203900.0,27.2481,27.2481,27.0046,27.0046,203900.0
2014-04-09 11:30:00,27.71,27.88,27.67,27.88,257000.0,26.9949,27.1605,26.9559,27.1605,257000.0
2014-04-09 11:40:00,27.88,27.93,27.47,27.54,508600.0,27.1605,27.2092,26.761,26.8292,508600.0
2014-04-09 11:50:00,27.54,27.72,27.26,27.71,746300.0,26.8292,27.0046,26.5565,26.9949,746300.0
2014-04-09 12:00:00,27.71,27.71,27.56,27.57,284200.0,26.9949,26.9949,26.8487,26.8585,284200.0
2014-04-09 12:10:00,27.57,27.68,27.55,27.68,196600.0,26.8585,26.9656,26.839,26.9656,196600.0
2014-04-09 12:20:00,27.68,27.83,27.65,27.75,152700.0,26.9656,27.1118,26.9364,27.0338,152700.0
2014-04-09 12:30:00,27.75,27.8,27.66,27.77,155500.0,27.0338,27.0825,26.9461,27.0533,155500.0
2014-04-09 12:40:00,27.77,27.94,27.76,27.85,153400.0,27.0533,27.2189,27.0436,27.1312,153400.0
2014-04-09 12:50:00,27.85,27.85,27.62,27.63,107400.0,27.1312,27.1312,26.9072,26.9169,107400.0
2014-04-09 13:00:00,27.63,27.8,27.63,27.71,89800.0,26.9169,27.0825,26.9169,26.9949,89800.0
2014-04-09 13:10:00,27.72,27.9,27.72,27.89,95800.0,27.0046,27.1799,27.0046,27.1702,95800.0
2014-04-09 13:20:00,27.9,27.9,27.82,27.85,90800.0,27.1799,27.1799,27.102,27.1312,90800.0
2014-04-09 13:30:00,27.86,28.01,27.85,27.96,108600.0,27.141,27.2871,27.1312,27.2384,108600.0
2014-04-09 13:40:00,27.95,28.02,27.93,27.97,62600.0,27.2287,27.2969,27.2092,27.2481,62600.0
2014-04-09 13:50:00,27.96,28.04,27.95,27.96,62800.0,27.2384,27.3163,27.2287,27.2384,62800.0
2014-04-09 14:00:00,27.96,28.13,27.95,28.08,148400.0,27.2384,27.404,27.2287,27.3553,148400.0
2014-04-09 14:10:00,28.08,28.17,28.08,28.15,121100.0,27.3553,27.443,27.3553,27.4235,121100.0
2014-04-09 14:20:00,28.15,28.19,28.14,28.16,88300.0,27.4235,27.4625,27.4138,27.4332,88300.0
2014-04-09 14:30:00,28.16,28.19,28.11,28.13,77100.0,27.4332,27.4625,27.3845,27.404,77100.0
2014-04-09 14:40:00,28.14,28.17,28.04,28.06,132600.0,27.4138,27.443,27.3163,27.3358,132600.0
2014-04-09 14:50:00,28.05,28.1,28.05,28.1,103300.0,27.3261,27.3748,27.3261,27.3748,103300.0
2014-04-09 15:00:00,28.1,28.21,28.09,28.2,52300.0,27.3748,27.4819,27.365,27.4722,52300.0
2014-04-09 15:10:00,28.21,28.24,28.11,28.13,152800.0,27.4819,27.5112,27.3845,27.404,152800.0
2014-04-09 15:20:00,28.13,28.18,28.12,28.18,77600.0,27.404,27.4527,27.3943,27.4527,77600.0
2014-04-09 15:30:00,28.18,28.18,28.11,28.15,150600.0,27.4527,27.4527,27.3845,27.4235,150600.0
2014-04-09 15:40:00,28.16,28.2,28.15,28.18,199800.0,27.4332,27.4722,27.4235,27.4527,199800.0
2014-04-09 15:50:00,28.18,28.19,28.12,28.16,242500.0,27.4527,27.4625,27.3943,27.4332,242500.0
2014-04-10 09:30:00,28.2,28.33,28.07,28.16,160500.0,27.4722,27.5988,27.3456,27.4332,160500.0
2014-04-10 09:40:00,28.16,28.3,28.04,28.06,284700.0,27.4332,27.5696,27.3163,27.3358,284700.0
2014-04-10 09:50:00,28.07,28.07,27.94,27.97,66700.0,27.3456,27.3456,27.2189,27.2481,66700.0
2014-04-10 10:00:00,27.98,28.02,27.8,27.8,113000.0,27.2579,27.2969,27.0825,27.0825,113000.0
2014-04-10 10:10:00,27.81,27.87,27.66,27.66,217800.0,27.0923,27.1507,26.9461,26.9461,217800.0
2014-04-10 10:20:00,27.66,27.72,27.62,27.68,238100.0,26.9461,27.0046,26.9072,26.9656,238100.0
2014-04-10 10:30:00,27.69,27.71,27.59,27.6,107300.0,26.9754,26.9949,26.8779,26.8877,107300.0
2014-04-10 10:40:00,27.6,27.63,27.49,27.52,142200.0,26.8877,26.9169,26.7805,26.8098,142200.0
2014-04-10 10:50:00,27.51,27.56,27.37,27.45,160500.0,26.8,26.8487,26.6636,26.7416,160500.0
2014-04-10 11:00:00,27.46,27.47,27.36,27.38,67800.0,26.7513,26.761,26.6539,26.6734,67800.0
2014-04-10 11:10:00,27.38,27.41,27.31,27.39,99800.0,26.6734,26.7026,26.6052,26.6831,99800.0
2014-04-10 11:20:00,27.4,27.4,27.2,27.2,87100.0,26.6929,26.6929,26.498,26.498,87100.0
2014-04-10 11:30:00,27.2,27.36,27.19,27.34,114100.0,26.498,26.6539,26.4883,26.6344,114100.0
2014-04-10 11:40:00,27.34,27.41,27.31,27.39,104300.0,26.6344,26.7026,26.6052,26.6831,104300.0
2014-04-10 11:50:00,27.39,27.46,27.39,27.44,61500.0,26.6831,26.7513,26.6831,26.7318,61500.0
2014-04-10 12:00:00,27.45,27.51,27.41,27.42,92400.0,26.7416,26.8,26.7026,26.7123,92400.0
2014-04-10 12:10:00,27.41,27.46,27.34,27.42,45200.0,26.7026,26.7513,26.6344,26.7123,45200.0
2014-04-10 12:20:00,27.43,27.46,27.37,27.39,42800.0,26.7221,26.7513,26.6636,26.6831,42800.0
2014-04-10 12:30:00,27.39,27.39,27.34,27.36,94200.0,26.6831,26.6831,26.6344,26.6539,94200.0
2014-04-10 12:40:00,27.36,27.42,27.34,27.39,66800.0,26.6539,26.7123,26.6344,26.6831,66800.0
2014-04-10 12:50:00,27.39,27.45,27.35,27.35,47100.0,26.6831,26.7416,26.6441,26.6441,47100.0
2014-04-10 13:00:00,27.35,27.43,27.33,27.43,45200.0,26.6441,26.7221,26.6247,26.7221,45200.0
2014-04-10 13:10:00,27.43,27.46,27.33,27.34,79400.0,26.7221,26.7513,26.6247,26.6344,79400.0
2014-04-10 13:20:00,27.34,27.34,27.25,27.3,98500.0,26.6344,26.6344,26.5467,26.5954,98500.0
2014-04-10 13:30:00,27.3,27.3,27.25,27.27,56000.0,26.5954,26.5954,26.5467,26.5662,56000.0
2014-04-10 13:40:00,27.27,27.33,27.25,27.31,62300.0,26.5662,26.6247,26.5467,26.6052,62300.0
2014-04-10 13:50:00,27.31,27.44,27.25,27.44,59200.0,26.6052,26.7318,26.5467,26.7318,59200.0
2014-04-10 14:00:00,27.44,27.46,27.37,27.43,61000.0,26.7318,26.7513,26.6636,26.7221,61000.0
2014-04-10 14:10:00,27.44,27.51,27.4,27.48,42400.0,26.7318,26.8,26.6929,26.7708,42400.0
2014-04-10 14:20:00,27.47,27.48,27.38,27.39,54000.0,26.761,26.7708,26.6734,26.6831,54000.0
2014-04-10 14:30:00,27.38,27.38,27.28,27.34,77300.0,26.6734,26.6734,26.5759,26.6344,77300.0
2014-04-10 14:40:00,27.35,27.41,27.28,27.29,61800.0,26.6441,26.7026,26.5759,26.5857,61800.0
2014-04-10 14:50:00,27.29,27.35,27.28,27.3,68600.0,26.5857,26.6441,26.5759,26.5954,68600.0
2014-04-10 15:00:00,27.3,27.33,27.14,27.14,135300.0,26.5954,26.6247,26.4396,26.4396,135300.0
2014-04-10 15:10:00,27.14,27.25,27.14,27.25,108200.0,26.4396,26.5467,26.4396,26.5467,108200.0
2014-04-10 15:20:00,27.25,27.25,27.18,27.18,152300.0,26.5467,26.5467,26.4785,26.4785,152300.0
2014-04-10 15:30:00,27.17,27.25,27.16,27.22,450600.0,26.4688,26.5467,26.459,26.5175,450600.0
2014-04-10 15:40:00,27.23,27.26,27.19,27.23,221500.0,26.5272,26.5565,26.4883,26.5272,221500.0
2014-04-10 15:50:00,27.23,27.28,27.19,27.23,762600.0,26.5272,26.5759,26.4883,26.5272,762600.0
2014-04-11 09:30:00,27.24,27.24,26.73,26.85,218200.0,26.537,26.537,26.0401,26.157,218200.0
2014-04-11 09:40:00,26.85,27.0,26.85,26.94,313900.0,26.157,26.3032,26.157,26.2447,313900.0
2014-04-11 09:50:00,26.93,27.06,26.92,26.99,169800.0,26.235,26.3616,26.2252,26.2934,169800.0
2014-04-11 10:00:00,26.98,27.0,26.75,26.77,245600.0,26.2837,26.3032,26.0596,26.0791,245600.0
2014-04-11 10:10:00,26.77,26.79,26.69,26.76,211600.0,26.0791,26.0986,26.0012,26.0694,211600.0
2014-04-11 10:20:00,26.77,26.96,26.74,26.93,226000.0,26.0791,26.2642,26.0499,26.235,226000.0
2014-04-11 10:30:00,26.94,26.98,26.87,26.88,153600.0,26.2447,26.2837,26.1765,26.1863,153600.0
2014-04-11 10:40:00,26.88,27.06,26.86,27.06,168900.0,26.1863,26.3616,26.1668,26.3616,168900.0
2014-04-11 10:50:00,27.05,27.08,27.03,27.06,93400.0,26.3519,26.3811,26.3324,26.3616,93400.0
2014-04-11 11:00:00,27.05,27.06,26.93,26.97,123500.0,26.3519,26.3616,26.235,26.2739,123500.0
2014-04-11 11:10:00,26.98,27.19,26.94,27.17,134700.0,26.2837,26.4883,26.2447,26.4688,134700.0
2014-04-11 11:20:00,27.16,27.17,27.04,27.09,70400.0,26.459,26.4688,26.3421,26.3909,70400.0
2014-04-11 11:30:00,27.09,27.1,27.0,27.07,51500.0,26.3909,26.4006,26.3032,26.3714,51500.0
2014-04-11 11:40:00,27.07,27.1,26.99,26.99,58500.0,26.3714,26.4006,26.2934,26.2934,58500.0
2014-04-11 11:50:00,26.99,27.02,26.96,26.99,45100.0,26.2934,26.3227,26.2642,26.2934,45100.0
2014-04-11 12:00:00,27.0,27.08,27.0,27.03,60500.0,26.3032,26.3811,26.3032,26.3324,60500.0
2014-04-11 12:10:00,27.03,27.04,26.98,27.0,48400.0,26.3324,26.3421,26.2837,26.3032,48400.0
2014-04-11 12:20:00,26.99,27.01,26.96,26.96,51200.0,26.2934,26.3129,26.2642,26.2642,51200.0
2014-04-11 12:30:00,26.96,26.96,26.92,26.95,36100.0,26.2642,26.2642,26.2252,26.2545,36100.0
2014-04-11 12:40:00,26.96,27.03,26.95,27.02,62800.0,26.2642,26.3324,26.2545,26.3227,62800.0
2014-04-11 12:50:00,27.02,27.05,27.0,27.05,23900.0,26.3227,26.3519,26.3032,26.3519,23900.0
2014-04-11 13:00:00,27.05,27.06,27.0,27.04,165900.0,26.3519,26.3616,26.3032,26.3421,165900.0
2014-04-11 13:10:00,27.04,27.05,26.99,27.0,43400.0,26.3421,26.3519,26.2934,26.3032,43400.0
2014-04-11 13:20:00,27.0,27.01,26.92,26.92,168200.0,26.3032,26.3129,26.2252,26.2252,168200.0
2014-04-11 13:30:00,26.92,27.05,26.91,27.01,53300.0,26.2252,26.3519,26.2155,26.3129,53300.0
2014-04-11 13:40:00,27.02,27.09,27.02,27.06,40700.0,26.3227,26.3909,26.3227,26.3616,40700.0
2014-04-11 13:50:00,27.06,27.06,27.0,27.0,50200.0,26.3616,26.3616,26.3032,26.3032,50200.0
2014-04-11 14:00:00,27.01,27.08,27.01,27.03,52300.0,26.3129,26.3811,26.3129,26.3324,52300.0
2014-04-11 14:10:00,27.03,27.04,26.91,26.95,56900.0,26.3324,26.3421,26.2155,26.2545,56900.0
2014-04-11 14:20:00,26.94,27.01,26.92,27.01,71700.0,26.2447,26.3129,26.2252,26.3129,71700.0
2014-04-11 14:30:00,27.0,27.01,26.9,26.92,75100.0,26.3032,26.3129,26.2058,26.2252,75100.0
2014-04-11 14:40:00,26.91,26.95,26.77,26.78,165500.0,26.2155,26.2545,26.0791,26.0889,165500.0
2014-04-11 14:50:00,26.77,26.81,26.76,26.77,113000.0,26.0791,26.1181,26.0694,26.0791,113000.0
2014-04-11 15:00:00,26.78,26.81,26.72,26.81,56400.0,26.0889,26.1181,26.0304,26.1181,56400.0
2014-04-11 15:10:00,26.8,26.87,26.78,26.85,102200.0,26.1083,26.1765,26.0889,26.157,102200.0
2014-04-11 15:20:00,26.85,26.92,26.82,26.83,128900.0,26.157,26.2252,26.1278,26.1376,128900.0
2014-04-11 15:30:00,26.83,26.84,26.8,26.82,149400.0,26.1376,26.1473,26.1083,26.1278,149400.0
2014-04-11 15:40:00,26.82,26.84,26.77,26.79,196700.0,26.1278,26.1473,26.0791,26.0986,196700.0
2014-04-11 15:50:00,26.79,26.8,26.64,26.68,688400.0,26.0986,26.1083,25.9525,25.9914,688400.0
2014-04-14 09:30:00,26.99,27.45,26.79,26.82,107300.0,26.2934,26.7416,26.0986,26.1278,107300.0
2014-04-14 09:40:00,26.85,26.86,26.71,26.72,81000.0,26.157,26.1668,26.0207,26.0304,81000.0
2014-04-14 09:50:00,26.75,26.87,26.74,26.76,64600.0,26.0596,26.1765,26.0499,26.0694,64600.0
2014-04-14 10:00:00,26.77,26.95,26.74,26.91,52400.0,26.0791,26.2545,26.0499,26.2155,52400.0
2014-04-14 10:10:00,26.91,26.96,26.85,26.86,38800.0,26.2155,26.2642,26.157,26.1668,38800.0
2014-04-14 10:20:00,26.85,26.88,26.76,26.82,83200.0,26.157,26.1863,26.0694,26.1278,83200.0
2014-04-14 10:30:00,26.81,26.97,26.8,26.96,41100.0,26.1181,26.2739,26.1083,26.2642,41100.0
2014-04-14 10:40:00,26.96,27.16,26.94,27.15,78900.0,26.2642,26.459,26.2447,26.4493,78900.0
2014-04-14 10:50:00,27.15,27.25,27.15,27.17,59900.0,26.4493,26.5467,26.4493,26.4688,59900.0
2014-04-14 11:00:00,27.17,27.23,27.14,27.19,46400.0,26.4688,26.5272,26.4396,26.4883,46400.0
2014-04-14 11:10:00,27.2,27.2,27.06,27.07,27200.0,26.498,26.498,26.3616,26.3714,27200.0
2014-04-14 11:20:00,27.06,27.07,26.97,27.02,35800.0,26.3616,26.3714,26.2739,26.3227,35800.0
2014-04-14 11:30:00,27.03,27.07,27.0,27.07,52200.0,26.3324,26.3714,26.3032,26.3714,52200.0
2014-04-14 11:40:00,27.06,27.08,27.0,27.03,31500.0,26.3616,26.3811,26.3032,26.3324,31500.0
2014-04-14 11:50:00,27.03,27.05,27.0,27.01,32500.0,26.3324,26.3519,26.3032,26.3129,32500.0
2014-04-14 12:00:00,27.0,27.04,26.99,26.99,32100.0,26.3032,26.3421,26.2934,26.2934,32100.0
2014-04-14 12:10:00,27.0,27.12,26.99,27.09,34500.0,26.3032,26.4201,26.2934,26.3909,34500.0
2014-04-14 12:20:00,27.1,27.18,27.09,27.16,41800.0,26.4006,26.4785,26.3909,26.459,41800.0
2014-04-14 12:30:00,27.17,27.27,27.13,27.2,39400.0,26.4688,26.5662,26.4298,26.498,39400.0
2014-04-14 12:40:00,27.2,27.25,27.19,27.21,36200.0,26.498,26.5467,26.4883,26.5078,36200.0
2014-04-14 12:50:00,27.21,27.25,27.19,27.19,30600.0,26.5078,26.5467,26.4883,26.4883,30600.0
2014-04-14 13:00:00,27.19,27.2,27.16,27.18,24000.0,26.4883,26.498,26.459,26.4785,24000.0
2014-04-14 13:10:00,27.18,27.18,27.08,27.13,53700.0,26.4785,26.4785,26.3811,26.4298,53700.0
2014-04-14 13:20:00,27.13,27.2,27.11,27.16,54600.0,26.4298,26.498,26.4103,26.459,54600.0
2014-04-14 13:30:00,27.16,27.21,27.14,27.2,32800.0,26.459,26.5078,26.4396,26.498,32800.0
2014-04-14 13:40:00,27.21,27.21,27.16,27.18,53000.0,26.5078,26.5078,26.459,26.4785,53000.0
2014-04-14 13:50:00,27.18,27.23,27.18,27.22,52100.0,26.4785,26.5272,26.4785,26.5175,52100.0
2014-04-14 14:00:00,27.22,27.28,27.17,27.28,63800.0,26.5175,26.5759,26.4688,26.5759,63800.0
2014-04-14 14:10:00,27.28,27.3,27.22,27.24,52600.0,26.5759,26.5954,26.5175,26.537,52600.0
2014-04-14 14:20:00,27.24,27.24,27.2,27.24,54400.0,26.537,26.537,26.498,26.537,54400.0
2014-04-14 14:30:00,27.23,27.27,27.2,27.23,97700.0,26.5272,26.5662,26.498,26.5272,97700.0
2014-04-14 14:40:00,27.24,27.27,27.19,27.24,81300.0,26.537,26.5662,26.4883,26.537,81300.0
2014-04-14 14:50:00,27.25,27.25,27.15,27.19,130200.0,26.5467,26.5467,26.4493,26.4883,130200.0
2014-04-14 15:00:00,27.18,27.2,27.07,27.07,157400.0,26.4785,26.498,26.3714,26.3714,157400.0
2014-04-14 15:10:00,27.07,27.12,27.0,27.11,116400.0,26.3714,26.4201,26.3032,26.4103,116400.0
2014-04-14 15:20:00,27.12,27.21,27.12,27.21,144700.0,26.4201,26.5078,26.4201,26.5078,144700.0
2014-04-14 15:30:00,27.21,27.28,27.18,27.25,188100.0,26.5078,26.5759,26.4785,26.5467,188100.0
2014-04-14 15:40:00,27.24,27.27,27.16,27.2,151600.0,26.537,26.5662,26.459,26.498,151600.0
2014-04-14 15:50:00,27.2,27.3,27.2,27.27,246300.0,26.498,26.5954,26.498,26.5662,246300.0
2014-04-15 09:30:00,27.31,27.41,27.25,27.41,53800.0,26.6052,26.7026,26.5467,26.7026,53800.0
2014-04-15 09:40:00,27.41,27.52,27.41,27.49,132100.0,26.7026,26.8098,26.7026,26.7805,132100.0
2014-04-15 09:50:00,27.5,27.52,27.49,27.51,133600.0,26.7903,26.8098,26.7805,26.8,133600.0
2014-04-15 10:00:00,27.5,27.52,27.48,27.52,172900.0,26.7903,26.8098,26.7708,26.8098,172900.0
2014-04-15 10:10:00,27.52,27.56,27.42,27.43,201700.0,26.8098,26.8487,26.7123,26.7221,201700.0
2014-04-15 10:20:00,27.42,27.47,27.33,27.36,215700.0,26.7123,26.761,26.6247,26.6539,215700.0
2014-04-15 10:30:00,27.35,27.46,27.22,27.39,118900.0,26.6441,26.7513,26.5175,26.6831,118900.0
2014-04-15 10:40:00,27.39,27.5,27.34,27.35,92800.0,26.6831,26.7903,26.6344,26.6441,92800.0
2014-04-15 10:50:00,27.36,27.4,27.27,27.33,102100.0,26.6539,26.6929,26.5662,26.6247,102100.0
2014-04-15 11:00:00,27.32,27.32,27.22,27.27,144100.0,26.6149,26.6149,26.5175,26.5662,144100.0
2014-04-15 11:10:00,27.28,27.3,27.22,27.3,81700.0,26.5759,26.5954,26.5175,26.5954,81700.0
2014-04-15 11:20:00,27.3,27.32,27.19,27.24,83500.0,26.5954,26.6149,26.4883,26.537,83500.0
2014-04-15 11:30:00,27.25,27.37,27.22,27.31,51700.0,26.5467,26.6636,26.5175,26.6052,51700.0
2014-04-15 11:40:00,27.3,27.34,27.15,27.23,61700.0,26.5954,26.6344,26.4493,26.5272,61700.0
2014-04-15 11:50:00,27.22,27.26,27.13,27.24,64800.0,26.5175,26.5565,26.4298,26.537,64800.0
2014-04-15 12:00:00,27.23,27.25,27.09,27.17,56900.0,26.5272,26.5467,26.3909,26.4688,56900.0
2014-04-15 12:10:00,27.16,27.17,27.1,27.11,23900.0,26.459,26.4688,26.4006,26.4103,23900.0
2014-04-15 12:20:00,27.11,27.13,27.04,27.13,27500.0,26.4103,26.4298,26.3421,26.4298,27500.0
2014-04-15 12:30:00,27.12,27.2,27.06,27.07,63100.0,26.4201,26.498,26.3616,26.3714,63100.0
2014-04-15 12:40:00,27.08,27.16,27.05,27.08,99900.0,26.3811,26.459,26.3519,26.3811,99900.0
2014-04-15 12:50:00,27.08,27.1,26.98,26.98,83600.0,26.3811,26.4006,26.2837,26.2837,83600.0
2014-04-15 13:00:00,26.97,27.06,26.92,27.03,56700.0,26.2739,26.3616,26.2252,26.3324,56700.0
2014-04-15 13:10:00,27.04,27.12,26.96,27.09,100200.0,26.3421,26.4201,26.2642,26.3909,100200.0
2014-04-15 13:20:00,27.08,27.12,26.96,27.05,74000.0,26.3811,26.4201,26.2642,26.3519,74000.0
2014-04-15 13:30:00,27.06,27.18,27.03,27.17,71400.0,26.3616,26.4785,26.3324,26.4688,71400.0
2014-04-15 13:40:00,27.17,27.2,27.08,27.16,42400.0,26.4688,26.498,26.3811,26.459,42400.0
2014-04-15 13:50:00,27.16,27.29,27.14,27.27,56100.0,26.459,26.5857,26.4396,26.5662,56100.0
2014-04-15 14:00:00,27.27,27.44,27.27,27.34,61700.0,26.5662,26.7318,26.5662,26.6344,61700.0
2014-04-15 14:10:00,27.33,27.5,27.31,27.34,72500.0,26.6247,26.7903,26.6052,26.6344,72500.0
2014-04-15 14:20:00,27.33,27.35,27.29,27.34,32200.0,26.6247,26.6441,26.5857,26.6344,32200.0
2014-04-15 14:30:00,27.33,27.39,27.31,27.38,40800.0,26.6247,26.6831,26.6052,26.6734,40800.0
2014-04-15 14:40:00,27.39,27.43,27.37,27.38,40600.0,26.6831,26.7221,26.6636,26.6734,40600.0
2014-04-15 14:50:00,27.38,27.47,27.38,27.42,61100.0,26.6734,26.761,26.6734,26.7123,61100.0
2014-04-15 15:00:00,27.42,27.46,27.35,27.37,53100.0,26.7123,26.7513,26.6441,26.6636,53100.0
2014-04-15 15:10:00,27.36,27.5,27.36,27.5,162300.0,26.6539,26.7903,26.6539,26.7903,162300.0
2014-04-15 15:20:00,27.49,27.5,27.42,27.5,111000.0,26.7805,26.7903,26.7123,26.7903,111000.0
2014-04-15 15:30:00,27.5,27.5,27.4,27.41,92500.0,26.7903,26.7903,26.6929,26.7026,92500.0
2014-04-15 15:40:00,27.4,27.48,27.39,27.47,120400.0,26.6929,26.7708,26.6831,26.761,120400.0
2014-04-15 15:50:00,27.46,27.5,27.44,27.47,370900.0,26.7513,26.7903,26.7318,26.761,370900.0
2014-04-16 09:30:00,27.22,27.53,27.14,27.49,190600.0,26.5175,26.8195,26.4396,26.7805,190600.0
2014-04-16 09:40:00,27.48,27.53,27.4,27.41,119300.0,26.7708,26.8195,26.6929,26.7026,119300.0
2014-04-16 09:50:00,27.39,27.44,27.27,27.29,207000.0,26.6831,26.7318,26.5662,26.5857,207000.0
2014-04-16 10:00:00,27.28,27.4,27.24,27.35,84600.0,26.5759,26.6929,26.537,26.6441,84600.0
2014-04-16 10:10:00,27.35,27.4,27.29,27.35,82100.0,26.6441,26.6929,26.5857,26.6441,82100.0
2014-04-16 10:20:00,27.36,27.43,27.33,27.38,60400.0,26.6539,26.7221,26.6247,26.6734,60400.0
2014-04-16 10:30:00,27.39,27.42,27.29,27.29,128900.0,26.6831,26.7123,26.5857,26.5857,128900.0
2014-04-16 10:40:00,27.29,27.29,27.1,27.23,93800.0,26.5857,26.5857,26.4006,26.5272,93800.0
2014-04-16 10:50:00,27.23,27.41,27.22,27.36,51000.0,26.5272,26.7026,26.5175,26.6539,51000.0
2014-04-16 11:00:00,27.37,27.46,27.36,27.45,77600.0,26.6636,26.7513,26.6539,26.7416,77600.0
2014-04-16 11:10:00,27.44,27.51,27.41,27.42,114900.0,26.7318,26.8,26.7026,26.7123,114900.0
2014-04-16 11:20:00,27.41,27.41,27.31,27.34,33700.0,26.7026,26.7026,26.6052,26.6344,33700.0
2014-04-16 11:30:00,27.35,27.4,27.3,27.31,34500.0,26.6441,26.6929,26.5954,26.6052,34500.0
2014-04-16 11:40:00,27.31,27.36,27.3,27.32,33300.0,26.6052,26.6539,26.5954,26.6149,33300.0
2014-04-16 11:50:00,27.32,27.39,27.31,27.38,26300.0,26.6149,26.6831,26.6052,26.6734,26300.0
2014-04-16 12:00:00,27.39,27.5,27.38,27.5,36600.0,26.6831,26.7903,26.6734,26.7903,36600.0
2014-04-16 12:10:00,27.5,27.51,27.43,27.46,61600.0,26.7903,26.8,26.7221,26.7513,61600.0
2014-04-16 12:20:00,27.46,27.49,27.45,27.49,26500.0,26.7513,26.7805,26.7416,26.7805,26500.0
2014-04-16 12:30:00,27.49,27.51,27.4,27.5,87800.0,26.7805,26.8,26.6929,26.7903,87800.0
2014-04-16 12:40:00,27.51,27.59,27.47,27.47,96100.0,26.8,26.8779,26.761,26.761,96100.0
2014-04-16 12:50:00,27.48,27.52,27.46,27.51,49900.0,26.7708,26.8098,26.7513,26.8,49900.0
2014-04-16 13:00:00,27.5,27.52,27.39,27.44,41900.0,26.7903,26.8098,26.6831,26.7318,41900.0
2014-04-16 13:10:00,27.44,27.5,27.42,27.45,35100.0,26.7318,26.7903,26.7123,26.7416,35100.0
2014-04-16 13:20:00,27.45,27.5,27.44,27.47,37500.0,26.7416,26.7903,26.7318,26.761,37500.0
2014-04-16 13:30:00,27.47,27.47,27.38,27.42,28300.0,26.761,26.761,26.6734,26.7123,28300.0
2014-04-16 13:40:00,27.42,27.46,27.38,27.44,35300.0,26.7123,26.7513,26.6734,26.7318,35300.0
2014-04-16 13:50:00,27.44,27.48,27.42,27.47,32900.0,26.7318,26.7708,26.7123,26.761,32900.0
2014-04-16 14:00:00,27.48,27.51,27.43,27.46,56600.0,26.7708,26.8,26.7221,26.7513,56600.0
2014-04-16 14:10:00,27.46,27.5,27.41,27.45,45900.0,26.7513,26.7903,26.7026,26.7416,45900.0
2014-04-16 14:20:00,27.45,27.5,27.43,27.45,51700.0,26.7416,26.7903,26.7221,26.7416,51700.0
2014-04-16 14:30:00,27.45,27.5,27.43,27.44,60700.0,26.7416,26.7903,26.7221,26.7318,60700.0
2014-04-16 14:40:00,27.44,27.5,27.42,27.47,68500.0,26.7318,26.7903,26.7123,26.761,68500.0
2014-04-16 14:50:00,27.46,27.5,27.43,27.44,54700.0,26.7513,26.7903,26.7221,26.7318,54700.0
2014-04-16 15:00:00,27.45,27.5,27.44,27.46,76400.0,26.7416,26.7903,26.7318,26.7513,76400.0
2014-04-16 15:10:00,27.46,27.49,27.42,27.43,61800.0,26.7513,26.7805,26.7123,26.7221,61800.0
2014-04-16 15:20:00,27.42,27.48,27.41,27.45,71700.0,26.7123,26.7708,26.7026,26.7416,71700.0
2014-04-16 15:30:00,27.45,27.53,27.45,27.52,159700.0,26.7416,26.8195,26.7416,26.8098,159700.0
2014-04-16 15:40:00,27.52,27.59,27.51,27.55,111600.0,26.8098,26.8779,26.8,26.839,111600.0
2014-04-16 15:50:00,27.56,27.62,27.56,27.58,302400.0,26.8487,26.9072,26.8487,26.8682,302400.0
2014-04-17 09:30:00,27.42,27.6,27.38,27.48,162900.0,26.7123,26.8877,26.6734,26.7708,162900.0
2014-04-17 09:40:00,27.49,27.53,27.43,27.48,89200.0,26.7805,26.8195,26.7221,26.7708,89200.0
2014-04-17 09:50:00,27.48,27.5,27.39,27.48,48900.0,26.7708,26.7903,26.6831,26.7708,48900.0
2014-04-17 10:00:00,27.49,27.5,27.45,27.48,61100.0,26.7805,26.7903,26.7416,26.7708,61100.0
2014-04-17 10:10:00,27.48,27.51,27.35,27.37,67600.0,26.7708,26.8,26.6441,26.6636,67600.0
2014-04-17 10:20:00,27.37,27.5,27.37,27.5,99300.0,26.6636,26.7903,26.6636,26.7903,99300.0
2014-04-17 10:30:00,27.5,27.5,27.44,27.49,74600.0,26.7903,26.7903,26.7318,26.7805,74600.0
2014-04-17 10:40:00,27.49,27.5,27.42,27.47,60900.0,26.7805,26.7903,26.7123,26.761,60900.0
2014-04-17 10:50:00,27.46,27.51,27.45,27.49,82500.0,26.7513,26.8,26.7416,26.7805,82500.0
2014-04-17 11:00:00,27.49,27.58,27.47,27.54,77000.0,26.7805,26.8682,26.761,26.8292,77000.0
2014-04-17 11:10:00,27.54,27.55,27.49,27.55,40500.0,26.8292,26.839,26.7805,26.839,40500.0
2014-04-17 11:20:00,27.55,27.55,27.51,27.53,37300.0,26.839,26.839,26.8,26.8195,37300.0
2014-04-17 11:30:00,27.53,27.55,27.44,27.44,33700.0,26.8195,26.839,26.7318,26.7318,33700.0
2014-04-17 11:40:00,27.45,27.5,27.44,27.45,24300.0,26.7416,26.7903,26.7318,26.7416,24300.0
2014-04-17 11:50:00,27.45,27.5,27.42,27.49,37600.0,26.7416,26.7903,26.7123,26.7805,37600.0
2014-04-17 12:00:00,27.49,27.51,27.46,27.49,51000.0,26.7805,26.8,26.7513,26.7805,51000.0
2014-04-17 12:10:00,27.49,27.5,27.46,27.47,31400.0,26.7805,26.7903,26.7513,26.761,31400.0
2014-04-17 12:20:00,27.47,27.53,27.47,27.5,59700.0,26.761,26.8195,26.761,26.7903,59700.0
2014-04-17 12:30:00,27.5,27.55,27.5,27.55,119200.0,26.7903,26.839,26.7903,26.839,119200.0
2014-04-17 12:40:00,27.55,27.57,27.53,27.57,54100.0,26.839,26.8585,26.8195,26.8585,54100.0
2014-04-17 12:50:00,27.57,27.57,27.54,27.55,36900.0,26.8585,26.8585,26.8292,26.839,36900.0
2014-04-17 13:00:00,27.55,27.56,27.54,27.55,36300.0,26.839,26.8487,26.8292,26.839,36300.0
2014-04-17 13:10:00,27.56,27.56,27.52,27.54,60900.0,26.8487,26.8487,26.8098,26.8292,60900.0
2014-04-17 13:20:00,27.53,27.57,27.52,27.56,43700.0,26.8195,26.8585,26.8098,26.8487,43700.0
2014-04-17 13:30:00,27.57,27.58,27.55,27.55,28400.0,26.8585,26.8682,26.839,26.839,28400.0
2014-04-17 13:40:00,27.54,27.55,27.51,27.52,47500.0,26.8292,26.839,26.8,26.8098,47500.0
2014-04-17 13:50:00,27.51,27.55,27.5,27.54,28900.0,26.8,26.839,26.7903,26.8292,28900.0
2014-04-17 14:00:00,27.54,27.55,27.52,27.54,28300.0,26.8292,26.839,26.8098,26.8292,28300.0
2014-04-17 14:10:00,27.54,27.55,27.54,27.54,30400.0,26.8292,26.839,26.8292,26.8292,30400.0
2014-04-17 14:20:00,27.55,27.55,27.52,27.54,61100.0,26.839,26.839,26.8098,26.8292,61100.0
2014-04-17 14:30:00,27.54,27.56,27.54,27.55,26000.0,26.8292,26.8487,26.8292,26.839,26000.0
2014-04-17 14:40:00,27.55,27.56,27.54,27.56,50600.0,26.839,26.8487,26.8292,26.8487,50600.0
2014-04-17 14:50:00,27.56,27.6,27.55,27.6,29900.0,26.8487,26.8877,26.839,26.8877,29900.0
2014-04-17 15:00:00,27.6,27.6,27.57,27.6,33800.0,26.8877,26.8877,26.8585,26.8877,33800.0
2014-04-17 15:10:00,27.6,27.6,27.58,27.6,58500.0,26.8877,26.8877,26.8682,26.8877,58500.0
2014-04-17 15:20:00,27.6,27.61,27.58,27.6,101600.0,26.8877,26.8974,26.8682,26.8877,101600.0
2014-04-17 15:30:00,27.6,27.6,27.55,27.58,94200.0,26.8877,26.8877,26.839,26.8682,94200.0
2014-04-17 15:40:00,27.58,27.6,27.57,27.6,118300.0,26.8682,26.8877,26.8585,26.8877,118300.0
2014-04-17 15:50:00,27.6,27.6,27.57,27.57,213000.0,26.8877,26.8877,26.8585,26.8585,213000.0
2014-04-21 09:30:00,27.75,27.93,27.66,27.77,240400.0,27.0338,27.2092,26.9461,27.0533,240400.0
2014-04-21 09:40:00,27.76,28.01,27.76,27.9,75200.0,27.0436,27.2871,27.0436,27.1799,75200.0
2014-04-21 09:50:00,27.9,27.98,27.89,27.98,70100.0,27.1799,27.2579,27.1702,27.2579,70100.0
2014-04-21 10:00:00,27.98,28.18,27.98,28.15,188600.0,27.2579,27.4527,27.2579,27.4235,188600.0
2014-04-21 10:10:00,28.15,28.16,28.06,28.06,206200.0,27.4235,27.4332,27.3358,27.3358,206200.0
2014-04-21 10:20:00,28.06,28.15,28.01,28.01,66300.0,27.3358,27.4235,27.2871,27.2871,66300.0
2014-04-21 10:30:00,28.01,28.01,27.9,27.95,68800.0,27.2871,27.2871,27.1799,27.2287,68800.0
2014-04-21 10:40:00,27.95,28.04,27.95,28.01,57700.0,27.2287,27.3163,27.2287,27.2871,57700.0
2014-04-21 10:50:00,28.01,28.04,27.94,27.98,37500.0,27.2871,27.3163,27.2189,27.2579,37500.0
2014-04-21 11:00:00,27.98,27.98,27.88,27.93,49600.0,27.2579,27.2579,27.1605,27.2092,49600.0
2014-04-21 11:10:00,27.94,28.01,27.93,27.99,26000.0,27.2189,27.2871,27.2092,27.2676,26000.0
2014-04-21 11:20:00,27.99,27.99,27.92,27.92,27000.0,27.2676,27.2676,27.1994,27.1994,27000.0
2014-04-21 11:30:00,27.92,27.94,27.91,27.93,52100.0,27.1994,27.2189,27.1897,27.2092,52100.0
2014-04-21 11:40:00,27.94,28.04,27.93,28.03,30500.0,27.2189,27.3163,27.2092,27.3066,30500.0
2014-04-21 11:50:00,28.03,28.1,28.03,28.08,16600.0,27.3066,27.3748,27.3066,27.3553,16600.0
2014-04-21 12:00:00,28.09,28.1,28.06,28.09,39800.0,27.365,27.3748,27.3358,27.365,39800.0
2014-04-21 12:10:00,28.08,28.08,28.01,28.01,26400.0,27.3553,27.3553,27.2871,27.2871,26400.0
2014-04-21 12:20:00,28.01,28.01,27.98,27.98,20500.0,27.2871,27.2871,27.2579,27.2579,20500.0
2014-04-21 12:30:00,27.99,27.99,27.9,27.9,14500.0,27.2676,27.2676,27.1799,27.1799,14500.0
2014-04-21 12:40:00,27.9,27.98,27.9,27.98,26800.0,27.1799,27.2579,27.1799,27.2579,26800.0
2014-04-21 12:50:00,27.97,27.99,27.96,27.99,14400.0,27.2481,27.2676,27.2384,27.2676,14400.0
2014-04-21 13:00:00,27.98,28.03,27.96,28.02,30000.0,27.2579,27.3066,27.2384,27.2969,30000.0
2014-04-21 13:10:00,28.02,28.07,28.01,28.05,18300.0,27.2969,27.3456,27.2871,27.3261,18300.0
2014-04-21 13:20:00,28.04,28.06,28.01,28.04,46400.0,27.3163,27.3358,27.2871,27.3163,46400.0
2014-04-21 13:30:00,28.04,28.04,27.94,27.94,21500.0,27.3163,27.3163,27.2189,27.2189,21500.0
2014-04-21 13:40:00,27.94,28.01,27.92,27.99,36900.0,27.2189,27.2871,27.1994,27.2676,36900.0
2014-04-21 13:50:00,27.98,28.03,27.98,27.99,55100.0,27.2579,27.3066,27.2579,27.2676,55100.0
2014-04-21 14:00:00,27.99,28.0,27.96,28.0,32300.0,27.2676,27.2774,27.2384,27.2774,32300.0
2014-04-21 14:10:00,28.0,28.01,27.97,27.98,47500.0,27.2774,27.2871,27.2481,27.2579,47500.0
2014-04-21 14:20:00,27.98,28.0,27.95,27.99,29600.0,27.2579,27.2774,27.2287,27.2676,29600.0
2014-04-21 14:30:00,28.0,28.0,27.96,27.99,34200.0,27.2774,27.2774,27.2384,27.2676,34200.0
2014-04-21 14:40:00,27.99,28.0,27.95,28.0,39100.0,27.2676,27.2774,27.2287,27.2774,39100.0
2014-04-21 14:50:00,27.99,28.0,27.96,27.98,47500.0,27.2676,27.2774,27.2384,27.2579,47500.0
2014-04-21 15:00:00,27.99,28.0,27.94,27.95,20100.0,27.2676,27.2774,27.2189,27.2287,20100.0
2014-04-21 15:10:00,27.94,27.99,27.94,27.96,41000.0,27.2189,27.2676,27.2189,27.2384,41000.0
2014-04-21 15:20:00,27.96,28.0,27.96,27.99,49900.0,27.2384,27.2774,27.2384,27.2676,49900.0
2014-04-21 15:30:00,27.98,28.0,27.95,28.0,33800.0,27.2579,27.2774,27.2287,27.2774,33800.0
2014-04-21 15:40:00,28.0,28.02,27.94,27.94,98600.0,27.2774,27.2969,27.2189,27.2189,98600.0
2014-04-21 15:50:00,27.94,28.0,27.93,27.97,277800.0,27.2189,27.2774,27.2092,27.2481,277800.0
2014-04-22 09:30:00,27.6,27.91,27.59,27.77,96800.0,26.8877,27.1897,26.8779,27.0533,96800.0
2014-04-22 09:40:00,27.78,27.85,27.71,27.82,77100.0,27.063,27.1312,26.9949,27.102,77100.0
2014-04-22 09:50:00,27.82,27.84,27.72,27.73,102300.0,27.102,27.1215,27.0046,27.0143,102300.0
2014-04-22 10:00:00,27.73,27.85,27.68,27.84,59500.0,27.0143,27.1312,26.9656,27.1215,59500.0
2014-04-22 10:10:00,27.85,27.85,27.81,27.84,54600.0,27.1312,27.1312,27.0923,27.1215,54600.0
2014-04-22 10:20:00,27.85,27.85,27.81,27.83,27300.0,27.1312,27.1312,27.0923,27.1118,27300.0
2014-04-22 10:30:00,27.83,27.84,27.8,27.81,33400.0,27.1118,27.1215,27.0825,27.0923,33400.0
2014-04-22 10:40:00,27.82,27.85,27.8,27.83,51100.0,27.102,27.1312,27.0825,27.1118,51100.0
2014-04-22 10:50:00,27.84,27.85,27.84,27.85,58200.0,27.1215,27.1312,27.1215,27.1312,58200.0
2014-04-22 11:00:00,27.85,27.86,27.84,27.85,68100.0,27.1312,27.141,27.1215,27.1312,68100.0
2014-04-22 11:10:00,27.85,27.94,27.84,27.94,51800.0,27.1312,27.2189,27.1215,27.2189,51800.0
2014-04-22 11:20:00,27.94,27.97,27.91,27.94,37900.0,27.2189,27.2481,27.1897,27.2189,37900.0
2014-04-22 11:30:00,27.94,27.97,27.94,27.97,27100.0,27.2189,27.2481,27.2189,27.2481,27100.0
2014-04-22 11:40:00,27.96,27.97,27.95,27.96,18500.0,27.2384,27.2481,27.2287,27.2384,18500.0
2014-04-22 11:50:00,27.96,27.96,27.93,27.94,12100.0,27.2384,27.2384,27.2092,27.2189,12100.0
2014-04-22 12:00:00,27.94,27.95,27.93,27.94,31100.0,27.2189,27.2287,27.2092,27.2189,31100.0
2014-04-22 12:10:00,27.94,27.96,27.93,27.96,137300.0,27.2189,27.2384,27.2092,27.2384,137300.0
2014-04-22 12:20:00,27.96,28.08,27.95,28.07,37800.0,27.2384,27.3553,27.2287,27.3456,37800.0
2014-04-22 12:30:00,28.08,28.08,28.02,28.03,23300.0,27.3553,27.3553,27.2969,27.3066,23300.0
2014-04-22 12:40:00,28.03,28.06,27.99,28.04,54300.0,27.3066,27.3358,27.2676,27.3163,54300.0
2014-04-22 12:50:00,28.05,28.06,28.03,28.06,22100.0,27.3261,27.3358,27.3066,27.3358,22100.0
2014-04-22 13:00:00,28.06,28.07,28.03,28.04,42200.0,27.3358,27.3456,27.3066,27.3163,42200.0
2014-04-22 13:10:00,28.04,28.05,28.03,28.04,11900.0,27.3163,27.3261,27.3066,27.3163,11900.0
2014-04-22 13:20:00,28.04,28.05,28.04,28.04,13100.0,27.3163,27.3261,27.3163,27.3163,13100.0
2014-04-22 13:30:00,28.05,28.06,28.04,28.05,43100.0,27.3261,27.3358,27.3163,27.3261,43100.0
2014-04-22 13:40:00,28.05,28.11,28.04,28.11,39000.0,27.3261,27.3845,27.3163,27.3845,39000.0
2014-04-22 13:50:00,28.1,28.14,28.1,28.13,21200.0,27.3748,27.4138,27.3748,27.404,21200.0
2014-04-22 14:00:00,28.12,28.13,28.11,28.12,9200.0,27.3943,27.404,27.3845,27.3943,9200.0
2014-04-22 14:10:00,28.12,28.12,28.1,28.12,23500.0,27.3943,27.3943,27.3748,27.3943,23500.0
2014-04-22 14:20:00,28.12,28.12,28.1,28.12,13100.0,27.3943,27.3943,27.3748,27.3943,13100.0
2014-04-22 14:30:00,28.12,28.15,28.12,28.14,149200.0,27.3943,27.4235,27.3943,27.4138,149200.0
2014-04-22 14:40:00,28.15,28.15,28.12,28.14,122400.0,27.4235,27.4235,27.3943,27.4138,122400.0
2014-04-22 14:50:00,28.14,28.23,28.12,28.2,264800.0,27.4138,27.5014,27.3943,27.4722,264800.0
2014-04-22 15:00:00,28.2,28.21,28.18,28.18,49700.0,27.4722,27.4819,27.4527,27.4527,49700.0
2014-04-22 15:10:00,28.18,28.2,28.14,28.19,55900.0,27.4527,27.4722,27.4138,27.4625,55900.0
2014-04-22 15:20:00,28.19,28.2,28.18,28.18,31100.0,27.4625,27.4722,27.4527,27.4527,31100.0
2014-04-22 15:30:00,28.19,28.2,28.16,28.16,105900.0,27.4625,27.4722,27.4332,27.4332,105900.0
2014-04-22 15:40:00,28.15,28.17,28.14,28.16,211500.0,27.4235,27.443,27.4138,27.4332,211500.0
2014-04-22 15:50:00,28.17,28.19,28.09,28.12,449900.0,27.443,27.4625,27.365,27.3943,449900.0
2014-04-23 09:30:00,28.14,28.17,27.96,28.01,59100.0,27.4138,27.443,27.2384,27.2871,59100.0
2014-04-23 09:40:00,28.01,28.13,28.0,28.04,44700.0,27.2871,27.404,27.2774,27.3163,44700.0
2014-04-23 09:50:00,28.03,28.08,28.0,28.03,99000.0,27.3066,27.3553,27.2774,27.3066,99000.0
2014-04-23 10:00:00,28.02,28.03,27.95,28.0,222200.0,27.2969,27.3066,27.2287,27.2774,222200.0
2014-04-23 10:10:00,28.0,28.05,28.0,28.03,48500.0,27.2774,27.3261,27.2774,27.3066,48500.0
2014-04-23 10:20:00,28.02,28.07,28.0,28.04,60500.0,27.2969,27.3456,27.2774,27.3163,60500.0
2014-04-23 10:30:00,28.04,28.04,27.99,28.0,75400.0,27.3163,27.3163,27.2676,27.2774,75400.0
2014-04-23 10:40:00,28.01,28.07,28.0,28.06,92600.0,27.2871,27.3456,27.2774,27.3358,92600.0
2014-04-23 10:50:00,28.06,28.1,28.02,28.06,29400.0,27.3358,27.3748,27.2969,27.3358,29400.0
2014-04-23 11:00:00,28.07,28.08,28.05,28.05,17400.0,27.3456,27.3553,27.3261,27.3261,17400.0
2014-04-23 11:10:00,28.05,28.08,28.05,28.06,71600.0,27.3261,27.3553,27.3261,27.3358,71600.0
2014-04-23 11:20:00,28.05,28.07,28.01,28.05,53700.0,27.3261,27.3456,27.2871,27.3261,53700.0
2014-04-23 11:30:00,28.05,28.11,28.05,28.09,72600.0,27.3261,27.3845,27.3261,27.365,72600.0
2014-04-23 11:40:00,28.1,28.11,28.06,28.09,39300.0,27.3748,27.3845,27.3358,27.365,39300.0
2014-04-23 11:50:00,28.08,28.12,28.07,28.12,25800.0,27.3553,27.3943,27.3456,27.3943,25800.0
2014-04-23 12:00:00,28.13,28.16,28.1,28.1,44200.0,27.404,27.4332,27.3748,27.3748,44200.0
2014-04-23 12:10:00,28.1,28.14,28.1,28.12,25000.0,27.3748,27.4138,27.3748,27.3943,25000.0
2014-04-23 12:20:00,28.12,28.14,28.1,28.14,23200.0,27.3943,27.4138,27.3748,27.4138,23200.0
2014-04-23 12:30:00,28.14,28.14,28.1,28.11,36200.0,27.4138,27.4138,27.3748,27.3845,36200.0
2014-04-23 12:40:00,28.12,28.14,28.09,28.11,103000.0,27.3943,27.4138,27.365,27.3845,103000.0
2014-04-23 12:50:00,28.11,28.14,28.1,28.13,24800.0,27.3845,27.4138,27.3748,27.404,24800.0
2014-04-23 13:00:00,28.13,28.15,28.1,28.13,65200.0,27.404,27.4235,27.3748,27.404,65200.0
2014-04-23 13:10:00,28.12,28.15,28.1,28.15,22200.0,27.3943,27.4235,27.3748,27.4235,22200.0
2014-04-23 13:20:00,28.15,28.16,28.1,28.1,94500.0,27.4235,27.4332,27.3748,27.3748,94500.0
2014-04-23 13:30:00,28.1,28.13,28.1,28.1,25700.0,27.3748,27.404,27.3748,27.3748,25700.0
2014-04-23 13:40:00,28.1,28.14,28.1,28.12,33700.0,27.3748,27.4138,27.3748,27.3943,33700.0
2014-04-23 13:50:00,28.12,28.13,28.1,28.11,127200.0,27.3943,27.404,27.3748,27.3845,127200.0
2014-04-23 14:00:00,28.12,28.16,28.11,28.15,29500.0,27.3943,27.4332,27.3845,27.4235,29500.0
2014-04-23 14:10:00,28.15,28.16,28.12,28.13,82000.0,27.4235,27.4332,27.3943,27.404,82000.0
2014-04-23 14:20:00,28.12,28.21,28.12,28.2,27100.0,27.3943,27.4819,27.3943,27.4722,27100.0
2014-04-23 14:30:00,28.19,28.2,28.17,28.18,62000.0,27.4625,27.4722,27.443,27.4527,62000.0
2014-04-23 14:40:00,28.19,28.21,28.18,28.2,46300.0,27.4625,27.4819,27.4527,27.4722,46300.0
2014-04-23 14:50:00,28.21,28.26,28.18,28.18,51500.0,27.4819,27.5307,27.4527,27.4527,51500.0
2014-04-23 15:00:00,28.18,28.21,28.17,28.19,49600.0,27.4527,27.4819,27.443,27.4625,49600.0
2014-04-23 15:10:00,28.19,28.21,28.17,28.18,43300.0,27.4625,27.4819,27.443,27.4527,43300.0
2014-04-23 15:20:00,28.19,28.22,28.17,28.19,74300.0,27.4625,27.4917,27.443,27.4625,74300.0
2014-04-23 15:30:00,28.18,28.19,28.11,28.12,150700.0,27.4527,27.4625,27.3845,27.3943,150700.0
2014-04-23 15:40:00,28.13,28.16,28.11,28.15,157200.0,27.404,27.4332,27.3845,27.4235,157200.0
2014-04-23 15:50:00,28.16,28.19,28.14,28.16,144800.0,27.4332,27.4625,27.4138,27.4332,144800.0
2014-04-24 09:30:00,28.41,28.43,28.12,28.25,105600.0,27.6768,27.6963,27.3943,27.5209,105600.0
2014-04-24 09:40:00,28.21,28.25,28.13,28.21,109400.0,27.4819,27.5209,27.404,27.4819,109400.0
2014-04-24 09:50:00,28.2,28.24,27.99,27.99,153000.0,27.4722,27.5112,27.2676,27.2676,153000.0
2014-04-24 10:00:00,27.99,28.05,27.94,28.03,122600.0,27.2676,27.3261,27.2189,27.3066,122600.0
2014-04-24 10:10:00,28.02,28.14,28.0,28.11,52300.0,27.2969,27.4138,27.2774,27.3845,52300.0
2014-04-24 10:20:00,28.11,28.13,28.09,28.11,45300.0,27.3845,27.404,27.365,27.3845,45300.0
2014-04-24 10:30:00,28.11,28.13,28.08,28.09,73800.0,27.3845,27.404,27.3553,27.365,73800.0
2014-04-24 10:40:00,28.09,28.11,28.0,28.02,50900.0,27.365,27.3845,27.2774,27.2969,50900.0
2014-04-24 10:50:00,28.02,28.12,28.0,28.1,79000.0,27.2969,27.3943,27.2774,27.3748,79000.0
2014-04-24 11:00:00,28.1,28.14,28.04,28.09,28700.0,27.3748,27.4138,27.3163,27.365,28700.0
2014-04-24 11:10:00,28.1,28.13,28.07,28.08,28500.0,27.3748,27.404,27.3456,27.3553,28500.0
2014-04-24 11:20:00,28.09,28.13,28.09,28.11,37200.0,27.365,27.404,27.365,27.3845,37200.0
2014-04-24 11:30:00,28.11,28.14,28.09,28.14,27300.0,27.3845,27.4138,27.365,27.4138,27300.0
2014-04-24 11:40:00,28.13,28.14,28.08,28.11,21900.0,27.404,27.4138,27.3553,27.3845,21900.0
2014-04-24 11:50:00,28.11,28.12,28.08,28.1,26100.0,27.3845,27.3943,27.3553,27.3748,26100.0
2014-04-24 12:00:00,28.1,28.13,28.05,28.05,21700.0,27.3748,27.404,27.3261,27.3261,21700.0
2014-04-24 12:10:00,28.05,28.09,28.02,28.08,31800.0,27.3261,27.365,27.2969,27.3553,31800.0
2014-04-24 12:20:00,28.08,28.09,28.05,28.06,17500.0,27.3553,27.365,27.3261,27.3358,17500.0
2014-04-24 12:30:00,28.07,28.11,28.07,28.09,15400.0,27.3456,27.3845,27.3456,27.365,15400.0
2014-04-24 12:40:00,28.09,28.14,28.09,28.13,22300.0,27.365,27.4138,27.365,27.404,22300.0
2014-04-24 12:50:00,28.12,28.18,28.1,28.16,12300.0,27.3943,27.4527,27.3748,27.4332,12300.0
2014-04-24 13:00:00,28.16,28.18,28.1,28.11,13600.0,27.4332,27.4527,27.3748,27.3845,13600.0
2014-04-24 13:10:00,28.11,28.13,28.1,28.13,12600.0,27.3845,27.404,27.3748,27.404,12600.0
2014-04-24 13:20:00,28.12,28.13,28.1,28.1,14000.0,27.3943,27.404,27.3748,27.3748,14000.0
2014-04-24 13:30:00,28.09,28.12,28.07,28.07,31900.0,27.365,27.3943,27.3456,27.3456,31900.0
2014-04-24 13:40:00,28.06,28.14,28.06,28.1,40000.0,27.3358,27.4138,27.3358,27.3748,40000.0
2014-04-24 13:50:00,28.11,28.12,28.06,28.09,41000.0,27.3845,27.3943,27.3358,27.365,41000.0
2014-04-24 14:00:00,28.09,28.13,28.05,28.09,25800.0,27.365,27.404,27.3261,27.365,25800.0
2014-04-24 14:10:00,28.09,28.11,28.05,28.09,38300.0,27.365,27.3845,27.3261,27.365,38300.0
2014-04-24 14:20:00,28.08,28.09,28.03,28.06,31100.0,27.3553,27.365,27.3066,27.3358,31100.0
2014-04-24 14:30:00,28.07,28.12,28.05,28.12,21500.0,27.3456,27.3943,27.3261,27.3943,21500.0
2014-04-24 14:40:00,28.11,28.13,28.09,28.1,40600.0,27.3845,27.404,27.365,27.3748,40600.0
2014-04-24 14:50:00,28.1,28.13,28.09,28.11,49200.0,27.3748,27.404,27.365,27.3845,49200.0
2014-04-24 15:00:00,28.11,28.13,28.1,28.11,149700.0,27.3845,27.404,27.3748,27.3845,149700.0
2014-04-24 15:10:00,28.1,28.13,28.1,28.11,60900.0,27.3748,27.404,27.3748,27.3845,60900.0
2014-04-24 15:20:00,28.11,28.13,28.08,28.09,77100.0,27.3845,27.404,27.3553,27.365,77100.0
2014-04-24 15:30:00,28.1,28.12,28.09,28.11,54200.0,27.3748,27.3943,27.365,27.3845,54200.0
2014-04-24 15:40:00,28.11,28.11,28.08,28.09,70100.0,27.3845,27.3845,27.3553,27.365,70100.0
2014-04-24 15:50:00,28.09,28.11,28.08,28.1,103400.0,27.365,27.3845,27.3553,27.3748,103400.0
2014-04-25 09:30:00,28.05,28.05,27.81,28.0,140100.0,27.3261,27.3261,27.0923,27.2774,140100.0
2014-04-25 09:40:00,28.01,28.14,28.0,28.12,229200.0,27.2871,27.4138,27.2774,27.3943,229200.0
2014-04-25 09:50:00,28.12,28.14,28.04,28.04,425500.0,27.3943,27.4138,27.3163,27.3163,425500.0
2014-04-25 10:00:00,28.04,28.08,27.99,28.04,147400.0,27.3163,27.3553,27.2676,27.3163,147400.0
2014-04-25 10:10:00,28.03,28.07,27.99,28.02,174400.0,27.3066,27.3456,27.2676,27.2969,174400.0
2014-04-25 10:20:00,28.02,28.13,27.99,28.13,64500.0,27.2969,27.404,27.2676,27.404,64500.0
2014-04-25 10:30:00,28.1,28.13,27.96,28.01,144600.0,27.3748,27.404,27.2384,27.2871,144600.0
2014-04-25 10:40:00,28.0,28.06,27.91,28.04,143200.0,27.2774,27.3358,27.1897,27.3163,143200.0
2014-04-25 10:50:00,28.04,28.1,28.03,28.05,74600.0,27.3163,27.3748,27.3066,27.3261,74600.0
2014-04-25 11:00:00,28.04,28.12,28.03,28.09,229900.0,27.3163,27.3943,27.3066,27.365,229900.0
2014-04-25 11:10:00,28.07,28.07,28.0,28.02,95300.0,27.3456,27.3456,27.2774,27.2969,95300.0
2014-04-25 11:20:00,28.01,28.12,28.0,28.08,63700.0,27.2871,27.3943,27.2774,27.3553,63700.0
2014-04-25 11:30:00,28.09,28.21,28.08,28.15,51400.0,27.365,27.4819,27.3553,27.4235,51400.0
2014-04-25 11:40:00,28.14,28.19,28.12,28.19,61100.0,27.4138,27.4625,27.3943,27.4625,61100.0
2014-04-25 11:50:00,28.2,28.33,28.19,28.23,77600.0,27.4722,27.5988,27.4625,27.5014,77600.0
2014-04-25 12:00:00,28.23,28.24,28.15,28.15,24900.0,27.5014,27.5112,27.4235,27.4235,24900.0
2014-04-25 12:10:00,28.16,28.21,28.16,28.17,20000.0,27.4332,27.4819,27.4332,27.443,20000.0
2014-04-25 12:20:00,28.17,28.21,28.13,28.21,34000.0,27.443,27.4819,27.404,27.4819,34000.0
2014-04-25 12:30:00,28.2,28.22,28.17,28.21,34000.0,27.4722,27.4917,27.443,27.4819,34000.0
2014-04-25 12:40:00,28.2,28.22,28.15,28.16,25300.0,27.4722,27.4917,27.4235,27.4332,25300.0
2014-04-25 12:50:00,28.15,28.18,28.12,28.18,55600.0,27.4235,27.4527,27.3943,27.4527,55600.0
2014-04-25 13:00:00,28.18,28.18,28.12,28.16,32500.0,27.4527,27.4527,27.3943,27.4332,32500.0
2014-04-25 13:10:00,28.16,28.23,28.15,28.23,64000.0,27.4332,27.5014,27.4235,27.5014,64000.0
2014-04-25 13:20:00,28.23,28.27,28.19,28.2,105100.0,27.5014,27.5404,27.4625,27.4722,105100.0
2014-04-25 13:30:00,28.19,28.19,28.11,28.13,86600.0,27.4625,27.4625,27.3845,27.404,86600.0
2014-04-25 13:40:00,28.13,28.18,28.12,28.15,35400.0,27.404,27.4527,27.3943,27.4235,35400.0
2014-04-25 13:50:00,28.15,28.2,28.14,28.15,65900.0,27.4235,27.4722,27.4138,27.4235,65900.0
2014-04-25 14:00:00,28.16,28.16,28.12,28.14,38000.0,27.4332,27.4332,27.3943,27.4138,38000.0
2014-04-25 14:10:00,28.13,28.15,28.11,28.13,58000.0,27.404,27.4235,27.3845,27.404,58000.0
2014-04-25 14:20:00,28.13,28.14,28.06,28.06,22400.0,27.404,27.4138,27.3358,27.3358,22400.0
2014-04-25 14:30:00,28.06,28.21,28.03,28.2,156600.0,27.3358,27.4819,27.3066,27.4722,156600.0
2014-04-25 14:40:00,28.21,28.23,28.08,28.1,77000.0,27.4819,27.5014,27.3553,27.3748,77000.0
2014-04-25 14:50:00,28.1,28.12,28.09,28.12,52600.0,27.3748,27.3943,27.365,27.3943,52600.0
2014-04-25 15:00:00,28.11,28.12,28.09,28.1,49400.0,27.3845,27.3943,27.365,27.3748,49400.0
2014-04-25 15:10:00,28.1,28.17,28.1,28.15,153700.0,27.3748,27.443,27.3748,27.4235,153700.0
2014-04-25 15:20:00,28.16,28.23,28.15,28.2,185400.0,27.4332,27.5014,27.4235,27.4722,185400.0
2014-04-25 15:30:00,28.2,28.23,28.14,28.19,406300.0,27.4722,27.5014,27.4138,27.4625,406300.0
2014-04-25 15:40:00,28.19,28.23,28.16,28.2,87900.0,27.4625,27.5014,27.4332,27.4722,87900.0
2014-04-25 15:50:00,28.19,28.25,28.16,28.22,496900.0,27.4625,27.5209,27.4332,27.4917,496900.0
2014-04-28 09:30:00,28.34,28.42,28.04,28.06,73300.0,27.6086,27.6865,27.3163,27.3358,73300.0
2014-04-28 09:40:00,28.07,28.07,27.92,27.93,45100.0,27.3456,27.3456,27.1994,27.2092,45100.0
2014-04-28 09:50:00,27.94,28.25,27.94,28.24,63800.0,27.2189,27.5209,27.2189,27.5112,63800.0
2014-04-28 10:00:00,28.24,28.26,28.09,28.17,104800.0,27.5112,27.5307,27.365,27.443,104800.0
2014-04-28 10:10:00,28.15,28.24,28.1,28.22,46200.0,27.4235,27.5112,27.3748,27.4917,46200.0
2014-04-28 10:20:00,28.22,28.26,28.1,28.1,32000.0,27.4917,27.5307,27.3748,27.3748,32000.0
2014-04-28 10:30:00,28.09,28.17,28.06,28.13,37800.0,27.365,27.443,27.3358,27.404,37800.0
2014-04-28 10:40:00,28.14,28.24,28.09,28.17,240800.0,27.4138,27.5112,27.365,27.443,240800.0
2014-04-28 10:50:00,28.16,28.24,28.15,28.2,47500.0,27.4332,27.5112,27.4235,27.4722,47500.0
2014-04-28 11:00:00,28.2,28.25,28.14,28.2,100100.0,27.4722,27.5209,27.4138,27.4722,100100.0
2014-04-28 11:10:00,28.19,28.2,28.15,28.15,101100.0,27.4625,27.4722,27.4235,27.4235,101100.0
2014-04-28 11:20:00,28.15,28.17,27.99,27.99,90800.0,27.4235,27.443,27.2676,27.2676,90800.0
2014-04-28 11:30:00,27.99,28.1,27.99,28.09,52400.0,27.2676,27.3748,27.2676,27.365,52400.0
2014-04-28 11:40:00,28.09,28.15,28.06,28.12,83100.0,27.365,27.4235,27.3358,27.3943,83100.0
2014-04-28 11:50:00,28.13,28.17,28.01,28.05,135100.0,27.404,27.443,27.2871,27.3261,135100.0
2014-04-28 12:00:00,28.06,28.13,28.0,28.02,68100.0,27.3358,27.404,27.2774,27.2969,68100.0
2014-04-28 12:10:00,28.02,28.04,27.99,28.01,32600.0,27.2969,27.3163,27.2676,27.2871,32600.0
2014-04-28 12:20:00,28.01,28.07,28.0,28.04,75900.0,27.2871,27.3456,27.2774,27.3163,75900.0
2014-04-28 12:30:00,28.05,28.08,28.0,28.08,108600.0,27.3261,27.3553,27.2774,27.3553,108600.0
2014-04-28 12:40:00,28.08,28.15,28.07,28.07,163800.0,27.3553,27.4235,27.3456,27.3456,163800.0
2014-04-28 12:50:00,28.07,28.08,28.0,28.06,52200.0,27.3456,27.3553,27.2774,27.3358,52200.0
2014-04-28 13:00:00,28.07,28.07,27.87,27.89,60300.0,27.3456,27.3456,27.1507,27.1702,60300.0
2014-04-28 13:10:00,27.89,27.99,27.89,27.92,128200.0,27.1702,27.2676,27.1702,27.1994,128200.0
2014-04-28 13:20:00,27.9,27.98,27.85,27.9,159700.0,27.1799,27.2579,27.1312,27.1799,159700.0
2014-04-28 13:30:00,27.89,27.98,27.88,27.89,203900.0,27.1702,27.2579,27.1605,27.1702,203900.0
2014-04-28 13:40:00,27.89,27.94,27.87,27.93,45700.0,27.1702,27.2189,27.1507,27.2092,45700.0
2014-04-28 13:50:00,27.93,28.0,27.9,27.94,32900.0,27.2092,27.2774,27.1799,27.2189,32900.0
2014-04-28 14:00:00,27.93,27.95,27.86,27.93,133600.0,27.2092,27.2287,27.141,27.2092,133600.0
2014-04-28 14:10:00,27.93,27.96,27.9,27.93,59400.0,27.2092,27.2384,27.1799,27.2092,59400.0
2014-04-28 14:20:00,27.93,27.99,27.9,27.97,43400.0,27.2092,27.2676,27.1799,27.2481,43400.0
2014-04-28 14:30:00,27.98,28.06,27.98,28.04,47800.0,27.2579,27.3358,27.2579,27.3163,47800.0
2014-04-28 14:40:00,28.04,28.11,27.97,28.08,82600.0,27.3163,27.3845,27.2481,27.3553,82600.0
2014-04-28 14:50:00,28.09,28.1,28.01,28.03,43700.0,27.365,27.3748,27.2871,27.3066,43700.0
2014-04-28 15:00:00,28.04,28.12,28.01,28.1,36200.0,27.3163,27.3943,27.2871,27.3748,36200.0
2014-04-28 15:10:00,28.11,28.25,28.1,28.25,65700.0,27.3845,27.5209,27.3748,27.5209,65700.0
2014-04-28 15:20:00,28.24,28.25,28.15,28.16,137500.0,27.5112,27.5209,27.4235,27.4332,137500.0
2014-04-28 15:30:00,28.17,28.22,28.15,28.2,112600.0,27.443,27.4917,27.4235,27.4722,112600.0
2014-04-28 15:40:00,28.2,28.22,28.17,28.18,110200.0,27.4722,27.4917,27.443,27.4527,110200.0
2014-04-28 15:50:00,28.17,28.24,28.17,28.17,143100.0,27.443,27.5112,27.443,27.443,143100.0
2014-04-29 09:30:00,28.22,28.25,27.98,28.07,62700.0,27.4917,27.5209,27.2579,27.3456,62700.0
2014-04-29 09:40:00,28.07,28.07,27.96,27.99,33200.0,27.3456,27.3456,27.2384,27.2676,33200.0
2014-04-29 09:50:00,27.98,28.04,27.94,27.94,32800.0,27.2579,27.3163,27.2189,27.2189,32800.0
2014-04-29 10:00:00,27.95,28.04,27.95,27.98,41700.0,27.2287,27.3163,27.2287,27.2579,41700.0
2014-04-29 10:10:00,27.98,27.99,27.86,27.87,61300.0,27.2579,27.2676,27.141,27.1507,61300.0
2014-04-29 10:20:00,27.86,27.88,27.83,27.85,78700.0,27.141,27.1605,27.1118,27.1312,78700.0
2014-04-29 10:30:00,27.84,27.96,27.83,27.9,58600.0,27.1215,27.2384,27.1118,27.1799,58600.0
2014-04-29 10:40:00,27.9,27.99,27.9,27.94,52100.0,27.1799,27.2676,27.1799,27.2189,52100.0
2014-04-29 10:50:00,27.94,27.96,27.91,27.91,44300.0,27.2189,27.2384,27.1897,27.1897,44300.0
2014-04-29 11:00:00,27.91,27.91,27.78,27.8,84100.0,27.1897,27.1897,27.063,27.0825,84100.0
2014-04-29 11:10:00,27.81,27.92,27.76,27.92,95400.0,27.0923,27.1994,27.0436,27.1994,95400.0
2014-04-29 11:20:00,27.93,28.05,27.91,28.05,61100.0,27.2092,27.3261,27.1897,27.3261,61100.0
2014-04-29 11:30:00,28.05,28.06,28.01,28.03,29900.0,27.3261,27.3358,27.2871,27.3066,29900.0
2014-04-29 11:40:00,28.03,28.03,27.95,27.95,22200.0,27.3066,27.3066,27.2287,27.2287,22200.0
2014-04-29 11:50:00,27.94,27.95,27.92,27.93,20300.0,27.2189,27.2287,27.1994,27.2092,20300.0
2014-04-29 12:00:00,27.92,27.92,27.83,27.88,65300.0,27.1994,27.1994,27.1118,27.1605,65300.0
2014-04-29 12:10:00,27.88,27.89,27.82,27.85,64800.0,27.1605,27.1702,27.102,27.1312,64800.0
2014-04-29 12:20:00,27.88,27.92,27.83,27.86,48200.0,27.1605,27.1994,27.1118,27.141,48200.0
2014-04-29 12:30:00,27.86,27.92,27.86,27.89,37900.0,27.141,27.1994,27.141,27.1702,37900.0
2014-04-29 12:40:00,27.89,27.92,27.89,27.9,30300.0,27.1702,27.1994,27.1702,27.1799,30300.0
2014-04-29 12:50:00,27.9,27.92,27.9,27.91,49600.0,27.1799,27.1994,27.1799,27.1897,49600.0
2014-04-29 13:00:00,27.9,28.01,27.9,27.92,142700.0,27.1799,27.2871,27.1799,27.1994,142700.0
2014-04-29 13:10:00,27.92,27.93,27.89,27.91,28500.0,27.1994,27.2092,27.1702,27.1897,28500.0
2014-04-29 13:20:00,27.91,27.94,27.91,27.93,16100.0,27.1897,27.2189,27.1897,27.2092,16100.0
2014-04-29 13:30:00,27.94,27.96,27.89,27.92,213100.0,27.2189,27.2384,27.1702,27.1994,213100.0
2014-04-29 13:40:00,27.92,27.94,27.9,27.92,27100.0,27.1994,27.2189,27.1799,27.1994,27100.0
2014-04-29 13:50:00,27.92,27.98,27.91,27.98,31200.0,27.1994,27.2579,27.1897,27.2579,31200.0
2014-04-29 14:00:00,27.98,28.03,27.96,28.03,60400.0,27.2579,27.3066,27.2384,27.3066,60400.0
2014-04-29 14:10:00,28.04,28.07,28.01,28.04,56300.0,27.3163,27.3456,27.2871,27.3163,56300.0
2014-04-29 14:20:00,28.04,28.09,28.03,28.04,33400.0,27.3163,27.365,27.3066,27.3163,33400.0
2014-04-29 14:30:00,28.04,28.06,28.03,28.04,30300.0,27.3163,27.3358,27.3066,27.3163,30300.0
2014-04-29 14:40:00,28.04,28.05,28.02,28.04,37300.0,27.3163,27.3261,27.2969,27.3163,37300.0
2014-04-29 14:50:00,28.04,28.12,28.03,28.12,58300.0,27.3163,27.3943,27.3066,27.3943,58300.0
2014-04-29 15:00:00,28.12,28.12,28.05,28.09,88200.0,27.3943,27.3943,27.3261,27.365,88200.0
2014-04-29 15:10:00,28.1,28.1,28.07,28.1,60800.0,27.3748,27.3748,27.3456,27.3748,60800.0
2014-04-29 15:20:00,28.1,28.1,28.08,28.1,59000.0,27.3748,27.3748,27.3553,27.3748,59000.0
2014-04-29 15:30:00,28.1,28.1,28.07,28.1,82600.0,27.3748,27.3748,27.3456,27.3748,82600.0
2014-04-29 15:40:00,28.1,28.1,28.06,28.08,90100.0,27.3748,27.3748,27.3358,27.3553,90100.0
2014-04-29 15:50:00,28.08,28.08,28.05,28.05,187100.0,27.3553,27.3553,27.3261,27.3261,187100.0
2014-04-30 09:30:00,28.07,28.19,28.01,28.09,56200.0,27.3456,27.4625,27.2871,27.365,56200.0
2014-04-30 09:40:00,28.09,28.15,28.02,28.1,31600.0,27.365,27.4235,27.2969,27.3748,31600.0
2014-04-30 09:50:00,28.09,28.11,27.96,28.08,38700.0,27.365,27.3845,27.2384,27.3553,38700.0
2014-04-30 10:00:00,28.08,28.15,28.02,28.15,47500.0,27.3553,27.4235,27.2969,27.4235,47500.0
2014-04-30 10:10:00,28.16,28.19,28.12,28.18,83400.0,27.4332,27.4625,27.3943,27.4527,83400.0
2014-04-30 10:20:00,28.18,28.24,28.14,28.22,81900.0,27.4527,27.5112,27.4138,27.4917,81900.0
2014-04-30 10:30:00,28.22,28.22,28.11,28.13,39500.0,27.4917,27.4917,27.3845,27.404,39500.0
2014-04-30 10:40:00,28.13,28.19,28.12,28.18,36400.0,27.404,27.4625,27.3943,27.4527,36400.0
2014-04-30 10:50:00,28.18,28.22,28.13,28.14,50800.0,27.4527,27.4917,27.404,27.4138,50800.0
2014-04-30 11:00:00,28.15,28.19,28.15,28.16,89900.0,27.4235,27.4625,27.4235,27.4332,89900.0
2014-04-30 11:10:00,28.16,28.17,28.11,28.13,21200.0,27.4332,27.443,27.3845,27.404,21200.0
2014-04-30 11:20:00,28.13,28.15,28.11,28.11,25200.0,27.404,27.4235,27.3845,27.3845,25200.0
2014-04-30 11:30:00,28.12,28.13,28.08,28.11,36300.0,27.3943,27.404,27.3553,27.3845,36300.0
2014-04-30 11:40:00,28.12,28.18,28.11,28.14,31700.0,27.3943,27.4527,27.3845,27.4138,31700.0
2014-04-30 11:50:00,28.15,28.17,28.14,28.15,14800.0,27.4235,27.443,27.4138,27.4235,14800.0
2014-04-30 12:00:00,28.15,28.17,28.13,28.17,36600.0,27.4235,27.443,27.404,27.443,36600.0
2014-04-30 12:10:00,28.17,28.18,28.14,28.16,20100.0,27.443,27.4527,27.4138,27.4332,20100.0
2014-04-30 12:20:00,28.16,28.18,28.14,28.16,32600.0,27.4332,27.4527,27.4138,27.4332,32600.0
2014-04-30 12:30:00,28.16,28.26,28.16,28.25,39500.0,27.4332,27.5307,27.4332,27.5209,39500.0
2014-04-30 12:40:00,28.25,28.26,28.22,28.23,18100.0,27.5209,27.5307,27.4917,27.5014,18100.0
2014-04-30 12:50:00,28.23,28.26,28.22,28.24,22100.0,27.5014,27.5307,27.4917,27.5112,22100.0
2014-04-30 13:00:00,28.25,28.26,28.24,28.25,33800.0,27.5209,27.5307,27.5112,27.5209,33800.0
2014-04-30 13:10:00,28.25,28.26,28.24,28.24,21800.0,27.5209,27.5307,27.5112,27.5112,21800.0
2014-04-30 13:20:00,28.24,28.27,28.24,28.24,32400.0,27.5112,27.5404,27.5112,27.5112,32400.0
2014-04-30 13:30:00,28.24,28.26,28.21,28.25,27100.0,27.5112,27.5307,27.4819,27.5209,27100.0
2014-04-30 13:40:00,28.24,28.25,28.21,28.24,12900.0,27.5112,27.5209,27.4819,27.5112,12900.0
2014-04-30 13:50:00,28.24,28.26,28.22,28.22,30500.0,27.5112,27.5307,27.4917,27.4917,30500.0
2014-04-30 14:00:00,28.22,28.29,28.19,28.24,33800.0,27.4917,27.5599,27.4625,27.5112,33800.0
2014-04-30 14:10:00,28.23,28.24,28.17,28.19,38100.0,27.5014,27.5112,27.443,27.4625,38100.0
2014-04-30 14:20:00,28.19,28.22,28.18,28.2,25500.0,27.4625,27.4917,27.4527,27.4722,25500.0
2014-04-30 14:30:00,28.2,28.23,28.18,28.18,40300.0,27.4722,27.5014,27.4527,27.4527,40300.0
2014-04-30 14:40:00,28.18,28.28,28.18,28.26,75600.0,27.4527,27.5501,27.4527,27.5307,75600.0
2014-04-30 14:50:00,28.26,28.27,28.23,28.26,54100.0,27.5307,27.5404,27.5014,27.5307,54100.0
2014-04-30 15:00:00,28.25,28.27,28.23,28.23,55600.0,27.5209,27.5404,27.5014,27.5014,55600.0
2014-04-30 15:10:00,28.24,28.26,28.19,28.2,72100.0,27.5112,27.5307,27.4625,27.4722,72100.0
2014-04-30 15:20:00,28.19,28.21,28.16,28.21,73700.0,27.4625,27.4819,27.4332,27.4819,73700.0
2014-04-30 15:30:00,28.21,28.29,28.21,28.24,199500.0,27.4819,27.5599,27.4819,27.5112,199500.0
2014-04-30 15:40:00,28.24,28.28,28.19,28.24,129400.0,27.5112,27.5501,27.4625,27.5112,129400.0
2014-04-30 15:50:00,28.24,28.35,28.24,28.3,355000.0,27.5112,27.6183,27.5112,27.5696,355000.0
2014-05-01 09:30:00,28.48,28.49,28.28,28.33,68000.0,27.745,27.7547,27.5501,27.5988,68000.0
2014-05-01 09:40:00,28.35,28.41,28.32,28.33,26800.0,27.6183,27.6768,27.5891,27.5988,26800.0
2014-05-01 09:50:00,28.32,28.33,28.24,28.24,33200.0,27.5891,27.5988,27.5112,27.5112,33200.0
2014-05-01 10:00:00,28.25,28.3,28.18,28.22,32200.0,27.5209,27.5696,27.4527,27.4917,32200.0
2014-05-01 10:10:00,28.22,28.23,28.11,28.16,17700.0,27.4917,27.5014,27.3845,27.4332,17700.0
2014-05-01 10:20:00,28.15,28.26,28.13,28.23,16300.0,27.4235,27.5307,27.404,27.5014,16300.0
2014-05-01 10:30:00,28.25,28.32,28.25,28.27,19600.0,27.5209,27.5891,27.5209,27.5404,19600.0
2014-05-01 10:40:00,28.27,28.42,28.27,28.41,29100.0,27.5404,27.6865,27.5404,27.6768,29100.0
2014-05-01 10:50:00,28.41,28.5,28.41,28.43,20200.0,27.6768,27.7645,27.6768,27.6963,20200.0
2014-05-01 11:00:00,28.43,28.44,28.32,28.35,18400.0,27.6963,27.706,27.5891,27.6183,18400.0
2014-05-01 11:10:00,28.35,28.42,28.34,28.39,16900.0,27.6183,27.6865,27.6086,27.6573,16900.0
2014-05-01 11:20:00,28.39,28.55,28.39,28.52,24300.0,27.6573,27.8132,27.6573,27.7839,24300.0
2014-05-01 11:30:00,28.53,28.68,28.53,28.66,86400.0,27.7937,27.9398,27.7937,27.9203,86400.0
2014-05-01 11:40:00,28.66,28.83,28.63,28.79,224300.0,27.9203,28.0859,27.8911,28.047,224300.0
2014-05-01 11:50:00,28.8,28.8,28.66,28.69,87000.0,28.0567,28.0567,27.9203,27.9496,87000.0
2014-05-01 12:00:00,28.69,28.74,28.67,28.74,31600.0,27.9496,27.9983,27.9301,27.9983,31600.0
2014-05-01 12:10:00,28.74,28.82,28.72,28.76,65600.0,27.9983,28.0762,27.9788,28.0178,65600.0
2014-05-01 12:20:00,28.76,28.81,28.75,28.78,30000.0,28.0178,28.0665,28.008,28.0372,30000.0
2014-05-01 12:30:00,28.77,28.79,28.75,28.78,35700.0,28.0275,28.047,28.008,28.0372,35700.0
2014-05-01 12:40:00,28.76,28.83,28.76,28.81,46600.0,28.0178,28.0859,28.0178,28.0665,46600.0
2014-05-01 12:50:00,28.81,28.9,28.8,28.87,48900.0,28.0665,28.1541,28.0567,28.1249,48900.0
2014-05-01 13:00:00,28.87,28.89,28.84,28.86,40700.0,28.1249,28.1444,28.0957,28.1152,40700.0
2014-05-01 13:10:00,28.87,28.95,28.84,28.9,141700.0,28.1249,28.2028,28.0957,28.1541,141700.0
2014-05-01 13:20:00,28.9,28.95,28.85,28.95,69300.0,28.1541,28.2028,28.1054,28.2028,69300.0
2014-05-01 13:30:00,28.95,28.98,28.91,28.98,124900.0,28.2028,28.2321,28.1639,28.2321,124900.0
2014-05-01 13:40:00,28.98,29.02,28.91,28.91,74500.0,28.2321,28.271,28.1639,28.1639,74500.0
2014-05-01 13:50:00,28.91,28.92,28.73,28.75,69700.0,28.1639,28.1736,27.9885,28.008,69700.0
2014-05-01 14:00:00,28.75,28.8,28.74,28.79,14200.0,28.008,28.0567,27.9983,28.047,14200.0
2014-05-01 14:10:00,28.79,28.79,28.71,28.76,29000.0,28.047,28.047,27.969,28.0178,29000.0
2014-05-01 14:20:00,28.77,28.79,28.73,28.79,21200.0,28.0275,28.047,27.9885,28.047,21200.0
2014-05-01 14:30:00,28.78,28.85,28.75,28.8,93800.0,28.0372,28.1054,28.008,28.0567,93800.0
2014-05-01 14:40:00,28.8,28.86,28.77,28.86,112500.0,28.0567,28.1152,28.0275,28.1152,112500.0
2014-05-01 14:50:00,28.87,28.87,28.77,28.81,69600.0,28.1249,28.1249,28.0275,28.0665,69600.0
2014-05-01 15:00:00,28.8,28.83,28.75,28.82,46900.0,28.0567,28.0859,28.008,28.0762,46900.0
2014-05-01 15:10:00,28.82,28.83,28.77,28.82,47100.0,28.0762,28.0859,28.0275,28.0762,47100.0
2014-05-01 15:20:00,28.82,28.86,28.72,28.74,54100.0,28.0762,28.1152,27.9788,27.9983,54100.0
2014-05-01 15:30:00,28.73,28.77,28.72,28.72,62600.0,27.9885,28.0275,27.9788,27.9788,62600.0
2014-05-01 15:40:00,28.72,28.75,28.7,28.72,88700.0,27.9788,28.008,27.9593,27.9788,88700.0
2014-05-01 15:50:00,28.72,28.79,28.72,28.75,157900.0,27.9788,28.047,27.9788,28.008,157900.0
2014-05-02 09:30:00,28.72,28.88,28.62,28.86,51600.0,27.9788,28.1347,27.8814,28.1152,51600.0
2014-05-02 09:40:00,28.88,28.9,28.74,28.79,64700.0,28.1347,28.1541,27.9983,28.047,64700.0
2014-05-02 09:50:00,28.77,28.91,28.76,28.8,143800.0,28.0275,28.1639,28.0178,28.0567,143800.0
2014-05-02 10:00:00,28.8,28.84,28.65,28.81,107000.0,28.0567,28.0957,27.9106,28.0665,107000.0
2014-05-02 10:10:00,28.82,28.88,28.76,28.83,93200.0,28.0762,28.1347,28.0178,28.0859,93200.0
2014-05-02 10:20:00,28.83,28.88,28.74,28.77,31300.0,28.0859,28.1347,27.9983,28.0275,31300.0
2014-05-02 10:30:00,28.76,28.88,28.76,28.83,175700.0,28.0178,28.1347,28.0178,28.0859,175700.0
2014-05-02 10:40:00,28.82,28.85,28.66,28.71,39200.0,28.0762,28.1054,27.9203,27.969,39200.0
2014-05-02 10:50:00,28.7,28.77,28.68,28.73,21000.0,27.9593,28.0275,27.9398,27.9885,21000.0
2014-05-02 11:00:00,28.71,28.79,28.7,28.75,21700.0,27.969,28.047,27.9593,28.008,21700.0
2014-05-02 11:10:00,28.74,28.74,28.68,28.7,21300.0,27.9983,27.9983,27.9398,27.9593,21300.0
2014-05-02 11:20:00,28.7,28.7,28.61,28.62,33300.0,27.9593,27.9593,27.8716,27.8814,33300.0
2014-05-02 11:30:00,28.62,28.7,28.62,28.69,38700.0,27.8814,27.9593,27.8814,27.9496,38700.0
2014-05-02 11:40:00,28.68,28.7,28.65,28.67,16700.0,27.9398,27.9593,27.9106,27.9301,16700.0
2014-05-02 11:50:00,28.68,28.72,28.63,28.67,71300.0,27.9398,27.9788,27.8911,27.9301,71300.0
2014-05-02 12:00:00,28.67,28.67,28.62,28.65,31300.0,27.9301,27.9301,27.8814,27.9106,31300.0
2014-05-02 12:10:00,28.64,28.69,28.64,28.68,16900.0,27.9008,27.9496,27.9008,27.9398,16900.0
2014-05-02 12:20:00,28.68,28.7,28.68,28.69,14800.0,27.9398,27.9593,27.9398,27.9496,14800.0
2014-05-02 12:30:00,28.68,28.7,28.67,28.7,24700.0,27.9398,27.9593,27.9301,27.9593,24700.0
2014-05-02 12:40:00,28.69,28.7,28.69,28.69,21100.0,27.9496,27.9593,27.9496,27.9496,21100.0
2014-05-02 12:50:00,28.68,28.68,28.67,28.67,6500.0,27.9398,27.9398,27.9301,27.9301,6500.0
2014-05-02 13:00:00,28.67,28.68,28.58,28.58,36300.0,27.9301,27.9398,27.8424,27.8424,36300.0
2014-05-02 13:10:00,28.58,28.58,28.44,28.47,202600.0,27.8424,27.8424,27.706,27.7352,202600.0
2014-05-02 13:20:00,28.46,28.5,28.44,28.45,68700.0,27.7255,27.7645,27.706,27.7158,68700.0
2014-05-02 13:30:00,28.45,28.48,28.41,28.45,57600.0,27.7158,27.745,27.6768,27.7158,57600.0
2014-05-02 13:40:00,28.45,28.47,28.4,28.41,31800.0,27.7158,27.7352,27.667,27.6768,31800.0
2014-05-02 13:50:00,28.41,28.41,28.3,28.35,81500.0,27.6768,27.6768,27.5696,27.6183,81500.0
2014-05-02 14:00:00,28.34,28.39,28.32,28.34,58100.0,27.6086,27.6573,27.5891,27.6086,58100.0
2014-05-02 14:10:00,28.34,28.39,28.33,28.39,30300.0,27.6086,27.6573,27.5988,27.6573,30300.0
2014-05-02 14:20:00,28.39,28.39,28.36,28.36,29500.0,27.6573,27.6573,27.6281,27.6281,29500.0
2014-05-02 14:30:00,28.35,28.42,28.35,28.42,25300.0,27.6183,27.6865,27.6183,27.6865,25300.0
2014-05-02 14:40:00,28.42,28.47,28.41,28.46,31600.0,27.6865,27.7352,27.6768,27.7255,31600.0
2014-05-02 14:50:00,28.46,28.53,28.46,28.52,22100.0,27.7255,27.7937,27.7255,27.7839,22100.0
2014-05-02 15:00:00,28.51,28.53,28.47,28.52,26700.0,27.7742,27.7937,27.7352,27.7839,26700.0
2014-05-02 15:10:00,28.53,28.58,28.53,28.56,61400.0,27.7937,27.8424,27.7937,27.8229,61400.0
2014-05-02 15:20:00,28.57,28.57,28.47,28.51,55800.0,27.8327,27.8327,27.7352,27.7742,55800.0
2014-05-02 15:30:00,28.5,28.54,28.49,28.53,70200.0,27.7645,27.8034,27.7547,27.7937,70200.0
2014-05-02 15:40:00,28.53,28.54,28.48,28.5,68600.0,27.7937,27.8034,27.745,27.7645,68600.0
2014-05-02 15:50:00,28.5,28.55,28.49,28.49,125800.0,27.7645,27.8132,27.7547,27.7547,125800.0
2014-05-05 09:30:00,28.45,28.56,28.06,28.12,107400.0,27.7158,27.8229,27.3358,27.3943,107400.0
2014-05-05 09:40:00,28.11,28.24,28.09,28.2,82100.0,27.3845,27.5112,27.365,27.4722,82100.0
2014-05-05 09:50:00,28.19,28.35,28.19,28.31,39100.0,27.4625,27.6183,27.4625,27.5794,39100.0
2014-05-05 10:00:00,28.31,28.46,28.31,28.46,66200.0,27.5794,27.7255,27.5794,27.7255,66200.0
2014-05-05 10:10:00,28.46,28.64,28.45,28.61,72700.0,27.7255,27.9008,27.7158,27.8716,72700.0
2014-05-05 10:20:00,28.62,28.71,28.6,28.61,52400.0,27.8814,27.969,27.8619,27.8716,52400.0
2014-05-05 10:30:00,28.61,28.75,28.61,28.71,52800.0,27.8716,28.008,27.8716,27.969,52800.0
2014-05-05 10:40:00,28.72,28.74,28.64,28.65,33400.0,27.9788,27.9983,27.9008,27.9106,33400.0
2014-05-05 10:50:00,28.65,28.74,28.58,28.58,71900.0,27.9106,27.9983,27.8424,27.8424,71900.0
2014-05-05 11:00:00,28.58,28.58,28.5,28.55,68500.0,27.8424,27.8424,27.7645,27.8132,68500.0
2014-05-05 11:10:00,28.55,28.58,28.53,28.54,31300.0,27.8132,27.8424,27.7937,27.8034,31300.0
2014-05-05 11:20:00,28.54,28.63,28.53,28.63,33100.0,27.8034,27.8911,27.7937,27.8911,33100.0
2014-05-05 11:30:00,28.63,28.67,28.59,28.61,25100.0,27.8911,27.9301,27.8521,27.8716,25100.0
2014-05-05 11:40:00,28.61,28.65,28.58,28.58,23100.0,27.8716,27.9106,27.8424,27.8424,23100.0
2014-05-05 11:50:00,28.59,28.6,28.56,28.57,18500.0,27.8521,27.8619,27.8229,27.8327,18500.0
2014-05-05 12:00:00,28.57,28.57,28.51,28.51,23700.0,27.8327,27.8327,27.7742,27.7742,23700.0
2014-05-05 12:10:00,28.52,28.65,28.51,28.64,32300.0,27.7839,27.9106,27.7742,27.9008,32300.0
2014-05-05 12:20:00,28.64,28.64,28.61,28.62,26200.0,27.9008,27.9008,27.8716,27.8814,26200.0
2014-05-05 12:30:00,28.62,28.62,28.6,28.62,25300.0,27.8814,27.8814,27.8619,27.8814,25300.0
2014-05-05 12:40:00,28.63,28.69,28.63,28.69,26300.0,27.8911,27.9496,27.8911,27.9496,26300.0
2014-05-05 12:50:00,28.68,28.69,28.63,28.64,46700.0,27.9398,27.9496,27.8911,27.9008,46700.0
2014-05-05 13:00:00,28.64,28.66,28.64,28.65,32800.0,27.9008,27.9203,27.9008,27.9106,32800.0
2014-05-05 13:10:00,28.65,28.66,28.63,28.63,38700.0,27.9106,27.9203,27.8911,27.8911,38700.0
2014-05-05 13:20:00,28.64,28.66,28.63,28.64,26500.0,27.9008,27.9203,27.8911,27.9008,26500.0
2014-05-05 13:30:00,28.63,28.69,28.63,28.67,49800.0,27.8911,27.9496,27.8911,27.9301,49800.0
2014-05-05 13:40:00,28.66,28.72,28.65,28.69,43300.0,27.9203,27.9788,27.9106,27.9496,43300.0
2014-05-05 13:50:00,28.69,28.7,28.66,28.67,46400.0,27.9496,27.9593,27.9203,27.9301,46400.0
2014-05-05 14:00:00,28.67,28.81,28.67,28.79,87800.0,27.9301,28.0665,27.9301,28.047,87800.0
2014-05-05 14:10:00,28.8,28.8,28.71,28.71,33100.0,28.0567,28.0567,27.969,27.969,33100.0
2014-05-05 14:20:00,28.71,28.71,28.68,28.7,37200.0,27.969,27.969,27.9398,27.9593,37200.0
2014-05-05 14:30:00,28.69,28.73,28.68,28.73,42300.0,27.9496,27.9885,27.9398,27.9885,42300.0
2014-05-05 14:40:00,28.73,28.8,28.72,28.79,47200.0,27.9885,28.0567,27.9788,28.047,47200.0
2014-05-05 14:50:00,28.8,28.81,28.75,28.77,54400.0,28.0567,28.0665,28.008,28.0275,54400.0
2014-05-05 15:00:00,28.77,28.78,28.76,28.76,37300.0,28.0275,28.0372,28.0178,28.0178,37300.0
2014-05-05 15:10:00,28.76,28.77,28.74,28.74,66500.0,28.0178,28.0275,27.9983,27.9983,66500.0
2014-05-05 15:20:00,28.74,28.77,28.72,28.76,93000.0,27.9983,28.0275,27.9788,28.0178,93000.0
2014-05-05 15:30:00,28.77,28.8,28.74,28.79,121900.0,28.0275,28.0567,27.9983,28.047,121900.0
2014-05-05 15:40:00,28.79,28.8,28.74,28.76,113900.0,28.047,28.0567,27.9983,28.0178,113900.0
2014-05-05 15:50:00,28.75,28.8,28.75,28.76,274400.0,28.008,28.0567,28.008,28.0178,274400.0
2014-05-06 09:30:00,28.81,28.97,28.53,28.55,43600.0,28.0665,28.2223,27.7937,27.8132,43600.0
2014-05-06 09:40:00,28.54,28.54,28.33,28.5,76000.0,27.8034,27.8034,27.5988,27.7645,76000.0
2014-05-06 09:50:00,28.51,28.56,28.49,28.5,87200.0,27.7742,27.8229,27.7547,27.7645,87200.0
2014-05-06 10:00:00,28.5,28.58,28.43,28.43,172400.0,27.7645,27.8424,27.6963,27.6963,172400.0
2014-05-06 10:10:00,28.43,28.51,28.42,28.46,18300.0,27.6963,27.7742,27.6865,27.7255,18300.0
2014-05-06 10:20:00,28.46,28.49,28.42,28.48,80300.0,27.7255,27.7547,27.6865,27.745,80300.0
2014-05-06 10:30:00,28.48,28.58,28.46,28.54,86300.0,27.745,27.8424,27.7255,27.8034,86300.0
2014-05-06 10:40:00,28.54,28.57,28.47,28.55,77900.0,27.8034,27.8327,27.7352,27.8132,77900.0
2014-05-06 10:50:00,28.56,28.61,28.54,28.54,36200.0,27.8229,27.8716,27.8034,27.8034,36200.0
2014-05-06 11:00:00,28.54,28.56,28.51,28.52,80300.0,27.8034,27.8229,27.7742,27.7839,80300.0
2014-05-06 11:10:00,28.51,28.55,28.49,28.53,18800.0,27.7742,27.8132,27.7547,27.7937,18800.0
2014-05-06 11:20:00,28.52,28.54,28.44,28.45,31300.0,27.7839,27.8034,27.706,27.7158,31300.0
2014-05-06 11:30:00,28.44,28.47,28.43,28.46,16700.0,27.706,27.7352,27.6963,27.7255,16700.0
2014-05-06 11:40:00,28.46,28.46,28.42,28.45,20800.0,27.7255,27.7255,27.6865,27.7158,20800.0
2014-05-06 11:50:00,28.44,28.5,28.42,28.48,16000.0,27.706,27.7645,27.6865,27.745,16000.0
2014-05-06 12:00:00,28.48,28.54,28.36,28.37,67400.0,27.745,27.8034,27.6281,27.6378,67400.0
2014-05-06 12:10:00,28.37,28.38,28.33,28.35,23000.0,27.6378,27.6476,27.5988,27.6183,23000.0
2014-05-06 12:20:00,28.34,28.42,28.32,28.42,23200.0,27.6086,27.6865,27.5891,27.6865,23200.0
2014-05-06 12:30:00,28.41,28.44,28.39,28.4,25400.0,27.6768,27.706,27.6573,27.667,25400.0
2014-05-06 12:40:00,28.4,28.4,28.3,28.39,153500.0,27.667,27.667,27.5696,27.6573,153500.0
2014-05-06 12:50:00,28.4,28.58,28.39,28.58,77200.0,27.667,27.8424,27.6573,27.8424,77200.0
2014-05-06 13:00:00,28.59,28.59,28.45,28.48,29500.0,27.8521,27.8521,27.7158,27.745,29500.0
2014-05-06 13:10:00,28.48,28.5,28.46,28.5,61600.0,27.745,27.7645,27.7255,27.7645,61600.0
2014-05-06 13:20:00,28.5,28.5,28.41,28.41,106700.0,27.7645,27.7645,27.6768,27.6768,106700.0
2014-05-06 13:30:00,28.42,28.45,28.36,28.37,56400.0,27.6865,27.7158,27.6281,27.6378,56400.0
2014-05-06 13:40:00,28.37,28.38,28.23,28.29,67900.0,27.6378,27.6476,27.5014,27.5599,67900.0
2014-05-06 13:50:00,28.3,28.34,28.22,28.24,46600.0,27.5696,27.6086,27.4917,27.5112,46600.0
2014-05-06 14:00:00,28.24,28.26,28.17,28.24,40800.0,27.5112,27.5307,27.443,27.5112,40800.0
2014-05-06 14:10:00,28.23,28.27,28.2,28.22,32000.0,27.5014,27.5404,27.4722,27.4917,32000.0
2014-05-06 14:20:00,28.22,28.28,28.12,28.25,72100.0,27.4917,27.5501,27.3943,27.5209,72100.0
2014-05-06 14:30:00,28.25,28.31,28.23,28.23,64700.0,27.5209,27.5794,27.5014,27.5014,64700.0
2014-05-06 14:40:00,28.24,28.25,28.18,28.18,37400.0,27.5112,27.5209,27.4527,27.4527,37400.0
2014-05-06 14:50:00,28.17,28.2,28.13,28.19,49300.0,27.443,27.4722,27.404,27.4625,49300.0
2014-05-06 15:00:00,28.19,28.2,28.11,28.12,64000.0,27.4625,27.4722,27.3845,27.3943,64000.0
2014-05-06 15:10:00,28.13,28.2,28.12,28.19,58200.0,27.404,27.4722,27.3943,27.4625,58200.0
2014-05-06 15:20:00,28.18,28.21,28.15,28.15,75700.0,27.4527,27.4819,27.4235,27.4235,75700.0
2014-05-06 15:30:00,28.15,28.23,28.14,28.19,193500.0,27.4235,27.5014,27.4138,27.4625,193500.0
2014-05-06 15:40:00,28.18,28.19,28.04,28.07,273800.0,27.4527,27.4625,27.3163,27.3456,273800.0
2014-05-06 15:50:00,28.07,28.12,28.03,28.05,547100.0,27.3456,27.3943,27.3066,27.3261,547100.0
2014-05-07 09:30:00,32.33,33.24,32.08,32.99,3132100.0,31.4956,32.3821,31.2521,32.1386,3132100.0
2014-05-07 09:40:00,33.0,33.1,32.88,32.95,1915800.0,32.1483,32.2457,32.0314,32.0996,1915800.0
2014-05-07 09:50:00,32.95,32.98,32.6,32.76,1452200.0,32.0996,32.1288,31.7586,31.9145,1452200.0
2014-05-07 10:00:00,32.76,32.88,32.55,32.7,1326100.0,31.9145,32.0314,31.7099,31.8561,1326100.0
2014-05-07 10:10:00,32.7,32.79,32.42,32.52,722900.0,31.8561,31.9437,31.5833,31.6807,722900.0
2014-05-07 10:20:00,32.51,32.7,32.46,32.7,465800.0,31.671,31.8561,31.6223,31.8561,465800.0
2014-05-07 10:30:00,32.7,32.72,32.5,32.52,391800.0,31.8561,31.8756,31.6612,31.6807,391800.0
2014-05-07 10:40:00,32.52,32.61,32.36,32.6,773800.0,31.6807,31.7684,31.5248,31.7586,773800.0
2014-05-07 10:50:00,32.6,32.74,32.53,32.71,530000.0,31.7586,31.895,31.6905,31.8658,530000.0
2014-05-07 11:00:00,32.7,32.75,32.61,32.68,442700.0,31.8561,31.9048,31.7684,31.8366,442700.0
2014-05-07 11:10:00,32.69,32.73,32.52,32.68,647300.0,31.8463,31.8853,31.6807,31.8366,647300.0
2014-05-07 11:20:00,32.68,32.95,32.62,32.73,737800.0,31.8366,32.0996,31.7781,31.8853,737800.0
2014-05-07 11:30:00,32.73,32.84,32.7,32.75,366800.0,31.8853,31.9925,31.8561,31.9048,366800.0
2014-05-07 11:40:00,32.75,33.05,32.75,32.97,581200.0,31.9048,32.197,31.9048,32.1191,581200.0
2014-05-07 11:50:00,32.98,33.09,32.98,33.0,267700.0,32.1288,32.236,32.1288,32.1483,267700.0
2014-05-07 12:00:00,32.99,33.05,32.91,33.05,505600.0,32.1386,32.197,32.0606,32.197,505600.0
2014-05-07 12:10:00,33.05,33.07,32.86,32.96,301400.0,32.197,32.2165,32.0119,32.1094,301400.0
2014-05-07 12:20:00,32.96,33.01,32.96,33.0,317100.0,32.1094,32.1581,32.1094,32.1483,317100.0
2014-05-07 12:30:00,33.01,33.01,32.92,32.98,203000.0,32.1581,32.1581,32.0704,32.1288,203000.0
2014-05-07 12:40:00,32.97,32.99,32.64,32.82,305500.0,32.1191,32.1386,31.7976,31.973,305500.0
2014-05-07 12:50:00,32.82,33.01,32.63,32.93,352500.0,31.973,32.1581,31.7879,32.0801,352500.0
2014-05-07 13:00:00,32.91,33.09,32.84,32.94,335100.0,32.0606,32.236,31.9925,32.0899,335100.0
2014-05-07 13:10:00,32.95,33.23,32.95,33.09,375400.0,32.0996,32.3724,32.0996,32.236,375400.0
2014-05-07 13:20:00,33.09,33.14,33.06,33.08,181600.0,32.236,32.2847,32.2068,32.2263,181600.0
2014-05-07 13:30:00,33.08,33.35,33.08,33.28,643300.0,32.2263,32.4893,32.2263,32.4211,643300.0
2014-05-07 13:40:00,33.29,33.3,33.18,33.29,249700.0,32.4308,32.4406,32.3237,32.4308,249700.0
2014-05-07 13:50:00,33.29,33.3,33.13,33.2,273600.0,32.4308,32.4406,32.275,32.3432,273600.0
2014-05-07 14:00:00,33.2,33.22,33.01,33.07,324600.0,32.3432,32.3626,32.1581,32.2165,324600.0
2014-05-07 14:10:00,33.07,33.25,33.01,33.22,232600.0,32.2165,32.3919,32.1581,32.3626,232600.0
2014-05-07 14:20:00,33.22,33.3,33.14,33.3,147100.0,32.3626,32.4406,32.2847,32.4406,147100.0
2014-05-07 14:30:00,33.3,33.42,33.29,33.3,241000.0,32.4406,32.5575,32.4308,32.4406,241000.0
2014-05-07 14:40:00,33.3,33.36,33.27,33.29,317900.0,32.4406,32.499,32.4114,32.4308,317900.0
2014-05-07 14:50:00,33.28,33.43,33.27,33.4,275100.0,32.4211,32.5672,32.4114,32.538,275100.0
2014-05-07 15:00:00,33.4,33.45,33.36,33.45,352400.0,32.538,32.5867,32.499,32.5867,352400.0
2014-05-07 15:10:00,33.45,33.59,33.4,33.52,388900.0,32.5867,32.7231,32.538,32.6549,388900.0
2014-05-07 15:20:00,33.52,33.75,33.5,33.75,317000.0,32.6549,32.879,32.6354,32.879,317000.0
2014-05-07 15:30:00,33.76,33.84,33.7,33.81,583400.0,32.8887,32.9666,32.8303,32.9374,583400.0
2014-05-07 15:40:00,33.8,33.88,33.67,33.87,699700.0,32.9277,33.0056,32.801,32.9959,699700.0
2014-05-07 15:50:00,33.87,34.02,33.87,33.94,1063400.0,32.9959,33.142,32.9959,33.0641,1063400.0
2014-05-08 09:30:00,33.4,34.24,33.11,34.21,449400.0,32.538,33.3563,32.2555,33.3271,449400.0
2014-05-08 09:40:00,34.2,34.61,34.2,34.52,426500.0,33.3174,33.7168,33.3174,33.6291,426500.0
2014-05-08 09:50:00,34.54,34.67,34.48,34.66,316900.0,33.6486,33.7752,33.5901,33.7655,316900.0
2014-05-08 10:00:00,34.67,34.75,34.47,34.5,469200.0,33.7752,33.8532,33.5804,33.6096,469200.0
2014-05-08 10:10:00,34.5,34.63,34.45,34.47,406500.0,33.6096,33.7363,33.5609,33.5804,406500.0
2014-05-08 10:20:00,34.48,34.55,34.42,34.46,377500.0,33.5901,33.6583,33.5317,33.5706,377500.0
2014-05-08 10:30:00,34.45,34.6,34.45,34.55,257700.0,33.5609,33.707,33.5609,33.6583,257700.0
2014-05-08 10:40:00,34.55,34.79,34.43,34.43,172200.0,33.6583,33.8921,33.5414,33.5414,172200.0
2014-05-08 10:50:00,34.43,34.56,34.42,34.48,149500.0,33.5414,33.6681,33.5317,33.5901,149500.0
2014-05-08 11:00:00,34.49,34.58,34.44,34.55,337800.0,33.5999,33.6875,33.5512,33.6583,337800.0
2014-05-08 11:10:00,34.55,34.75,34.55,34.74,185900.0,33.6583,33.8532,33.6583,33.8434,185900.0
2014-05-08 11:20:00,34.74,34.82,34.7,34.72,165100.0,33.8434,33.9214,33.8045,33.8239,165100.0
2014-05-08 11:30:00,34.73,34.87,34.7,34.72,203900.0,33.8337,33.9701,33.8045,33.8239,203900.0
2014-05-08 11:40:00,34.71,34.76,34.63,34.69,220500.0,33.8142,33.8629,33.7363,33.7947,220500.0
2014-05-08 11:50:00,34.69,34.74,34.56,34.58,213600.0,33.7947,33.8434,33.6681,33.6875,213600.0
2014-05-08 12:00:00,34.59,34.61,34.51,34.59,898500.0,33.6973,33.7168,33.6194,33.6973,898500.0
2014-05-08 12:10:00,34.59,34.61,34.35,34.36,1694900.0,33.6973,33.7168,33.4635,33.4732,1694900.0
2014-05-08 12:20:00,34.35,34.36,34.18,34.2,173000.0,33.4635,33.4732,33.2979,33.3174,173000.0
2014-05-08 12:30:00,34.21,34.32,34.21,34.27,281300.0,33.3271,33.4343,33.3271,33.3855,281300.0
2014-05-08 12:40:00,34.27,34.28,34.06,34.16,111300.0,33.3855,33.3953,33.181,33.2784,111300.0
2014-05-08 12:50:00,34.16,34.16,34.06,34.15,94700.0,33.2784,33.2784,33.181,33.2686,94700.0
2014-05-08 13:00:00,34.16,34.37,34.16,34.26,145200.0,33.2784,33.483,33.2784,33.3758,145200.0
2014-05-08 13:10:00,34.26,34.3,34.24,34.27,64200.0,33.3758,33.4148,33.3563,33.3855,64200.0
2014-05-08 13:20:00,34.27,34.37,34.2,34.36,62800.0,33.3855,33.483,33.3174,33.4732,62800.0
2014-05-08 13:30:00,34.37,34.45,34.31,34.45,130300.0,33.483,33.5609,33.4245,33.5609,130300.0
2014-05-08 13:40:00,34.45,34.52,34.1,34.17,605800.0,33.5609,33.6291,33.2199,33.2881,605800.0
2014-05-08 13:50:00,34.15,34.27,34.11,34.17,142500.0,33.2686,33.3855,33.2297,33.2881,142500.0
2014-05-08 14:00:00,34.16,34.18,34.09,34.14,134700.0,33.2784,33.2979,33.2102,33.2589,134700.0
2014-05-08 14:10:00,34.14,34.14,34.03,34.11,113300.0,33.2589,33.2589,33.1517,33.2297,113300.0
2014-05-08 14:20:00,34.11,34.18,34.1,34.16,96700.0,33.2297,33.2979,33.2199,33.2784,96700.0
2014-05-08 14:30:00,34.16,34.2,33.91,33.93,143500.0,33.2784,33.3174,33.0348,33.0543,143500.0
2014-05-08 14:40:00,33.92,33.97,33.77,33.82,290300.0,33.0446,33.0933,32.8985,32.9472,290300.0
2014-05-08 14:50:00,33.82,33.95,33.82,33.9,136400.0,32.9472,33.0738,32.9472,33.0251,136400.0
2014-05-08 15:00:00,33.89,33.89,33.69,33.77,433200.0,33.0154,33.0154,32.8205,32.8985,433200.0
2014-05-08 15:10:00,33.76,34.32,33.75,34.23,540600.0,32.8887,33.4343,32.879,33.3466,540600.0
2014-05-08 15:20:00,34.24,34.26,34.09,34.14,195300.0,33.3563,33.3758,33.2102,33.2589,195300.0
2014-05-08 15:30:00,34.14,34.32,34.13,34.19,195600.0,33.2589,33.4343,33.2492,33.3076,195600.0
2014-05-08 15:40:00,34.18,34.21,34.11,34.21,213000.0,33.2979,33.3271,33.2297,33.3271,213000.0
2014-05-08 15:50:00,34.21,34.32,34.12,34.29,413600.0,33.3271,33.4343,33.2394,33.405,413600.0
2014-05-09 09:30:00,34.05,34.12,33.85,33.85,272400.0,33.1712,33.2394,32.9764,32.9764,272400.0
2014-05-09 09:40:00,33.84,34.32,33.75,34.3,187500.0,32.9666,33.4343,32.879,33.4148,187500.0
2014-05-09 09:50:00,34.3,34.48,34.15,34.35,168300.0,33.4148,33.5901,33.2686,33.4635,168300.0
2014-05-09 10:00:00,34.37,34.55,34.28,34.53,168000.0,33.483,33.6583,33.3953,33.6388,168000.0
2014-05-09 10:10:00,34.54,34.72,34.52,34.69,444700.0,33.6486,33.8239,33.6291,33.7947,444700.0
2014-05-09 10:20:00,34.69,34.82,34.69,34.74,317300.0,33.7947,33.9214,33.7947,33.8434,317300.0
2014-05-09 10:30:00,34.74,34.93,34.74,34.85,376800.0,33.8434,34.0285,33.8434,33.9506,376800.0
2014-05-09 10:40:00,34.85,34.87,34.61,34.67,297500.0,33.9506,33.9701,33.7168,33.7752,297500.0
2014-05-09 10:50:00,34.67,34.91,34.67,34.82,313200.0,33.7752,34.009,33.7752,33.9214,313200.0
2014-05-09 11:00:00,34.82,34.88,34.79,34.79,193100.0,33.9214,33.9798,33.8921,33.8921,193100.0
2014-05-09 11:10:00,34.8,34.84,34.67,34.78,254100.0,33.9019,33.9408,33.7752,33.8824,254100.0
2014-05-09 11:20:00,34.78,34.8,34.74,34.78,101200.0,33.8824,33.9019,33.8434,33.8824,101200.0
2014-05-09 11:30:00,34.78,34.99,34.76,34.96,180600.0,33.8824,34.087,33.8629,34.0577,180600.0
2014-05-09 11:40:00,34.96,35.06,34.87,35.05,169800.0,34.0577,34.1552,33.9701,34.1454,169800.0
2014-05-09 11:50:00,35.05,35.11,34.95,35.0,215400.0,34.1454,34.2039,34.048,34.0967,215400.0
2014-05-09 12:00:00,35.0,35.14,35.0,35.12,139800.0,34.0967,34.2331,34.0967,34.2136,139800.0
2014-05-09 12:10:00,35.12,35.19,35.11,35.17,139800.0,34.2136,34.2818,34.2039,34.2623,139800.0
2014-05-09 12:20:00,35.18,35.25,35.06,35.1,224800.0,34.2721,34.3403,34.1552,34.1941,224800.0
2014-05-09 12:30:00,35.09,35.15,35.03,35.15,160400.0,34.1844,34.2428,34.1259,34.2428,160400.0
2014-05-09 12:40:00,35.15,35.19,35.1,35.13,133900.0,34.2428,34.2818,34.1941,34.2234,133900.0
2014-05-09 12:50:00,35.14,35.2,35.13,35.14,143200.0,34.2331,34.2915,34.2234,34.2331,143200.0
2014-05-09 13:00:00,35.14,35.14,35.0,35.01,265900.0,34.2331,34.2331,34.0967,34.1064,265900.0
2014-05-09 13:10:00,35.0,35.01,34.91,34.92,124700.0,34.0967,34.1064,34.009,34.0188,124700.0
2014-05-09 13:20:00,34.92,35.09,34.91,35.09,95400.0,34.0188,34.1844,34.009,34.1844,95400.0
2014-05-09 13:30:00,35.1,35.13,35.05,35.09,69400.0,34.1941,34.2234,34.1454,34.1844,69400.0
2014-05-09 13:40:00,35.09,35.1,35.06,35.09,78200.0,34.1844,34.1941,34.1552,34.1844,78200.0
2014-05-09 13:50:00,35.1,35.16,35.06,35.14,157800.0,34.1941,34.2526,34.1552,34.2331,157800.0
2014-05-09 14:00:00,35.14,35.14,35.03,35.05,129500.0,34.2331,34.2331,34.1259,34.1454,129500.0
2014-05-09 14:10:00,35.05,35.09,35.03,35.07,126100.0,34.1454,34.1844,34.1259,34.1649,126100.0
2014-05-09 14:20:00,35.07,35.07,35.04,35.07,121000.0,34.1649,34.1649,34.1357,34.1649,121000.0
2014-05-09 14:30:00,35.07,35.09,35.05,35.07,136600.0,34.1649,34.1844,34.1454,34.1649,136600.0
2014-05-09 14:40:00,35.07,35.07,35.04,35.05,96300.0,34.1649,34.1649,34.1357,34.1454,96300.0
2014-05-09 14:50:00,35.06,35.09,35.03,35.04,111200.0,34.1552,34.1844,34.1259,34.1357,111200.0
2014-05-09 15:00:00,35.05,35.09,35.0,35.0,151700.0,34.1454,34.1844,34.0967,34.0967,151700.0
2014-05-09 15:10:00,35.0,35.06,34.97,35.05,249100.0,34.0967,34.1552,34.0675,34.1454,249100.0
2014-05-09 15:20:00,35.06,35.09,34.99,35.01,317900.0,34.1552,34.1844,34.087,34.1064,317900.0
2014-05-09 15:30:00,35.01,35.07,34.98,35.07,473000.0,34.1064,34.1649,34.0772,34.1649,473000.0
2014-05-09 15:40:00,35.07,35.14,35.06,35.09,417000.0,34.1649,34.2331,34.1552,34.1844,417000.0
2014-05-09 15:50:00,35.09,35.21,35.09,35.11,886900.0,34.1844,34.3013,34.1844,34.2039,886900.0
2014-05-12 09:30:00,35.31,35.38,34.96,35.09,242400.0,34.3987,34.4669,34.0577,34.1844,242400.0
2014-05-12 09:40:00,35.1,35.2,34.88,34.9,227900.0,34.1941,34.2915,33.9798,33.9993,227900.0
2014-05-12 09:50:00,34.9,34.95,34.87,34.9,205500.0,33.9993,34.048,33.9701,33.9993,205500.0
2014-05-12 10:00:00,34.9,35.05,34.9,35.01,252800.0,33.9993,34.1454,33.9993,34.1064,252800.0
2014-05-12 10:10:00,35.01,35.16,34.98,35.08,201300.0,34.1064,34.2526,34.0772,34.1746,201300.0
2014-05-12 10:20:00,35.09,35.13,35.01,35.01,168800.0,34.1844,34.2234,34.1064,34.1064,168800.0
2014-05-12 10:30:00,35.02,35.06,35.0,35.05,127400.0,34.1162,34.1552,34.0967,34.1454,127400.0
2014-05-12 10:40:00,35.05,35.06,35.01,35.02,146400.0,34.1454,34.1552,34.1064,34.1162,146400.0
2014-05-12 10:50:00,35.01,35.03,34.96,35.02,268800.0,34.1064,34.1259,34.0577,34.1162,268800.0
2014-05-12 11:00:00,35.02,35.09,35.01,35.06,97600.0,34.1162,34.1844,34.1064,34.1552,97600.0
2014-05-12 11:10:00,35.06,35.11,34.96,35.11,137300.0,34.1552,34.2039,34.0577,34.2039,137300.0
2014-05-12 11:20:00,35.1,35.1,35.04,35.06,70400.0,34.1941,34.1941,34.1357,34.1552,70400.0
2014-05-12 11:30:00,35.07,35.11,35.05,35.05,49000.0,34.1649,34.2039,34.1454,34.1454,49000.0
2014-05-12 11:40:00,35.05,35.09,35.03,35.07,66000.0,34.1454,34.1844,34.1259,34.1649,66000.0
2014-05-12 11:50:00,35.07,35.1,35.06,35.08,50000.0,34.1649,34.1941,34.1552,34.1746,50000.0
2014-05-12 12:00:00,35.07,35.15,35.07,35.14,56700.0,34.1649,34.2428,34.1649,34.2331,56700.0
2014-05-12 12:10:00,35.13,35.2,35.11,35.14,104000.0,34.2234,34.2915,34.2039,34.2331,104000.0
2014-05-12 12:20:00,35.15,35.3,35.15,35.28,113000.0,34.2428,34.389,34.2428,34.3695,113000.0
2014-05-12 12:30:00,35.28,35.32,35.28,35.3,32800.0,34.3695,34.4084,34.3695,34.389,32800.0
2014-05-12 12:40:00,35.3,35.38,35.3,35.37,71500.0,34.389,34.4669,34.389,34.4572,71500.0
2014-05-12 12:50:00,35.37,35.46,35.28,35.29,91100.0,34.4572,34.5448,34.3695,34.3792,91100.0
2014-05-12 13:00:00,35.3,35.3,35.19,35.19,59900.0,34.389,34.389,34.2818,34.2818,59900.0
2014-05-12 13:10:00,35.2,35.23,35.16,35.16,43500.0,34.2915,34.3208,34.2526,34.2526,43500.0
2014-05-12 13:20:00,35.16,35.22,35.09,35.13,77800.0,34.2526,34.311,34.1844,34.2234,77800.0
2014-05-12 13:30:00,35.14,35.16,35.1,35.15,56400.0,34.2331,34.2526,34.1941,34.2428,56400.0
2014-05-12 13:40:00,35.15,35.15,35.08,35.1,119100.0,34.2428,34.2428,34.1746,34.1941,119100.0
2014-05-12 13:50:00,35.11,35.19,35.11,35.19,62600.0,34.2039,34.2818,34.2039,34.2818,62600.0
2014-05-12 14:00:00,35.19,35.19,35.13,35.15,99000.0,34.2818,34.2818,34.2234,34.2428,99000.0
2014-05-12 14:10:00,35.15,35.21,35.14,35.18,104700.0,34.2428,34.3013,34.2331,34.2721,104700.0
2014-05-12 14:20:00,35.18,35.19,35.13,35.14,38200.0,34.2721,34.2818,34.2234,34.2331,38200.0
2014-05-12 14:30:00,35.14,35.21,35.14,35.19,88100.0,34.2331,34.3013,34.2331,34.2818,88100.0
2014-05-12 14:40:00,35.19,35.22,35.14,35.16,254900.0,34.2818,34.311,34.2331,34.2526,254900.0
2014-05-12 14:50:00,35.16,35.19,35.15,35.18,99200.0,34.2526,34.2818,34.2428,34.2721,99200.0
2014-05-12 15:00:00,35.18,35.24,35.18,35.23,106200.0,34.2721,34.3305,34.2721,34.3208,106200.0
2014-05-12 15:10:00,35.23,35.24,35.17,35.2,122900.0,34.3208,34.3305,34.2623,34.2915,122900.0
2014-05-12 15:20:00,35.2,35.29,35.18,35.28,104500.0,34.2915,34.3792,34.2721,34.3695,104500.0
2014-05-12 15:30:00,35.27,35.29,35.25,35.25,91900.0,34.3597,34.3792,34.3403,34.3403,91900.0
2014-05-12 15:40:00,35.25,35.27,35.22,35.26,220800.0,34.3403,34.3597,34.311,34.35,220800.0
2014-05-12 15:50:00,35.26,35.34,35.26,35.31,327300.0,34.35,34.4279,34.35,34.3987,327300.0
2014-05-13 09:30:00,35.39,35.42,35.2,35.32,181800.0,34.4766,34.5059,34.2915,34.4084,181800.0
2014-05-13 09:40:00,35.31,35.49,35.29,35.46,177800.0,34.3987,34.5741,34.3792,34.5448,177800.0
2014-05-13 09:50:00,35.46,35.58,35.4,35.44,424700.0,34.5448,34.6617,34.4864,34.5254,424700.0
2014-05-13 10:00:00,35.44,35.55,35.32,35.54,302000.0,34.5254,34.6325,34.4084,34.6228,302000.0
2014-05-13 10:10:00,35.53,35.63,35.48,35.55,148100.0,34.613,34.7104,34.5643,34.6325,148100.0
2014-05-13 10:20:00,35.55,35.62,35.5,35.57,140200.0,34.6325,34.7007,34.5838,34.652,140200.0
2014-05-13 10:30:00,35.57,35.57,35.49,35.52,92800.0,34.652,34.652,34.5741,34.6033,92800.0
2014-05-13 10:40:00,35.52,35.56,35.49,35.52,159400.0,34.6033,34.6423,34.5741,34.6033,159400.0
2014-05-13 10:50:00,35.52,35.63,35.52,35.59,96300.0,34.6033,34.7104,34.6033,34.6715,96300.0
2014-05-13 11:00:00,35.59,35.65,35.5,35.52,77500.0,34.6715,34.7299,34.5838,34.6033,77500.0
2014-05-13 11:10:00,35.51,35.55,35.43,35.44,88400.0,34.5935,34.6325,34.5156,34.5254,88400.0
2014-05-13 11:20:00,35.43,35.47,35.42,35.45,47800.0,34.5156,34.5546,34.5059,34.5351,47800.0
2014-05-13 11:30:00,35.45,35.49,35.45,35.45,73500.0,34.5351,34.5741,34.5351,34.5351,73500.0
2014-05-13 11:40:00,35.45,35.45,35.37,35.4,152100.0,34.5351,34.5351,34.4572,34.4864,152100.0
2014-05-13 11:50:00,35.41,35.51,35.4,35.46,103800.0,34.4961,34.5935,34.4864,34.5448,103800.0
2014-05-13 12:00:00,35.46,35.46,35.38,35.38,108600.0,34.5448,34.5448,34.4669,34.4669,108600.0
2014-05-13 12:10:00,35.38,35.44,35.38,35.4,108200.0,34.4669,34.5254,34.4669,34.4864,108200.0
2014-05-13 12:20:00,35.41,35.44,35.39,35.4,78200.0,34.4961,34.5254,34.4766,34.4864,78200.0
2014-05-13 12:30:00,35.4,35.45,35.37,35.43,69700.0,34.4864,34.5351,34.4572,34.5156,69700.0
2014-05-13 12:40:00,35.42,35.45,35.4,35.41,81400.0,34.5059,34.5351,34.4864,34.4961,81400.0
2014-05-13 12:50:00,35.42,35.48,35.4,35.44,115500.0,34.5059,34.5643,34.4864,34.5254,115500.0
2014-05-13 13:00:00,35.44,35.54,35.43,35.54,115300.0,34.5254,34.6228,34.5156,34.6228,115300.0
2014-05-13 13:10:00,35.53,35.54,35.45,35.47,159300.0,34.613,34.6228,34.5351,34.5546,159300.0
2014-05-13 13:20:00,35.47,35.5,35.45,35.46,185300.0,34.5546,34.5838,34.5351,34.5448,185300.0
2014-05-13 13:30:00,35.45,35.48,35.4,35.41,184300.0,34.5351,34.5643,34.4864,34.4961,184300.0
2014-05-13 13:40:00,35.42,35.43,35.4,35.41,64600.0,34.5059,34.5156,34.4864,34.4961,64600.0
2014-05-13 13:50:00,35.41,35.45,35.38,35.45,144600.0,34.4961,34.5351,34.4669,34.5351,144600.0
2014-05-13 14:00:00,35.45,35.48,35.44,35.45,109500.0,34.5351,34.5643,34.5254,34.5351,109500.0
2014-05-13 14:10:00,35.46,35.48,35.45,35.47,112200.0,34.5448,34.5643,34.5351,34.5546,112200.0
2014-05-13 14:20:00,35.47,35.5,35.45,35.49,210400.0,34.5546,34.5838,34.5351,34.5741,210400.0
2014-05-13 14:30:00,35.49,35.51,35.48,35.5,262600.0,34.5741,34.5935,34.5643,34.5838,262600.0
2014-05-13 14:40:00,35.49,35.51,35.4,35.42,199100.0,34.5741,34.5935,34.4864,34.5059,199100.0
2014-05-13 14:50:00,35.42,35.42,35.33,35.34,83800.0,34.5059,34.5059,34.4182,34.4279,83800.0
2014-05-13 15:00:00,35.33,35.37,35.3,35.32,182000.0,34.4182,34.4572,34.389,34.4084,182000.0
2014-05-13 15:10:00,35.32,35.33,35.19,35.19,115600.0,34.4084,34.4182,34.2818,34.2818,115600.0
2014-05-13 15:20:00,35.2,35.2,35.06,35.06,213600.0,34.2915,34.2915,34.1552,34.1552,213600.0
2014-05-13 15:30:00,35.06,35.17,35.06,35.11,359800.0,34.1552,34.2623,34.1552,34.2039,359800.0
2014-05-13 15:40:00,35.1,35.2,34.99,35.12,539400.0,34.1941,34.2915,34.087,34.2136,539400.0
2014-05-13 15:50:00,35.11,35.12,34.98,35.05,542400.0,34.2039,34.2136,34.0772,34.1454,542400.0
2014-05-14 09:30:00,34.93,35.0,34.68,34.85,107900.0,34.0285,34.0967,33.785,33.9506,107900.0
2014-05-14 09:40:00,34.85,34.97,34.7,34.73,246600.0,33.9506,34.0675,33.8045,33.8337,246600.0
2014-05-14 09:50:00,34.73,34.81,34.67,34.77,108500.0,33.8337,33.9116,33.7752,33.8726,108500.0
2014-05-14 10:00:00,34.77,34.8,34.74,34.75,123400.0,33.8726,33.9019,33.8434,33.8532,123400.0
2014-05-14 10:10:00,34.75,34.75,34.6,34.6,139700.0,33.8532,33.8532,33.707,33.707,139700.0
2014-05-14 10:20:00,34.61,34.71,34.6,34.7,133100.0,33.7168,33.8142,33.707,33.8045,133100.0
2014-05-14 10:30:00,34.69,34.71,34.55,34.55,96000.0,33.7947,33.8142,33.6583,33.6583,96000.0
2014-05-14 10:40:00,34.55,34.64,34.54,34.63,88300.0,33.6583,33.746,33.6486,33.7363,88300.0
2014-05-14 10:50:00,34.63,34.64,34.58,34.6,337600.0,33.7363,33.746,33.6875,33.707,337600.0
2014-05-14 11:00:00,34.61,34.64,34.55,34.58,86500.0,33.7168,33.746,33.6583,33.6875,86500.0
2014-05-14 11:10:00,34.57,34.59,34.48,34.5,141300.0,33.6778,33.6973,33.5901,33.6096,141300.0
2014-05-14 11:20:00,34.51,34.54,34.47,34.51,77100.0,33.6194,33.6486,33.5804,33.6194,77100.0
2014-05-14 11:30:00,34.5,34.58,34.5,34.56,87100.0,33.6096,33.6875,33.6096,33.6681,87100.0
2014-05-14 11:40:00,34.56,34.56,34.51,34.52,78400.0,33.6681,33.6681,33.6194,33.6291,78400.0
2014-05-14 11:50:00,34.52,34.54,34.47,34.47,70900.0,33.6291,33.6486,33.5804,33.5804,70900.0
2014-05-14 12:00:00,34.48,34.52,34.46,34.5,73400.0,33.5901,33.6291,33.5706,33.6096,73400.0
2014-05-14 12:10:00,34.5,34.59,34.5,34.58,55700.0,33.6096,33.6973,33.6096,33.6875,55700.0
2014-05-14 12:20:00,34.59,34.6,34.56,34.59,71000.0,33.6973,33.707,33.6681,33.6973,71000.0
2014-05-14 12:30:00,34.58,34.59,34.54,34.54,72500.0,33.6875,33.6973,33.6486,33.6486,72500.0
2014-05-14 12:40:00,34.54,34.55,34.48,34.48,96600.0,33.6486,33.6583,33.5901,33.5901,96600.0
2014-05-14 12:50:00,34.49,34.5,34.4,34.44,131900.0,33.5999,33.6096,33.5122,33.5512,131900.0
2014-05-14 13:00:00,34.44,34.58,34.44,34.58,106900.0,33.5512,33.6875,33.5512,33.6875,106900.0
2014-05-14 13:10:00,34.58,34.6,34.56,34.59,50500.0,33.6875,33.707,33.6681,33.6973,50500.0
2014-05-14 13:20:00,34.59,34.6,34.55,34.58,63000.0,33.6973,33.707,33.6583,33.6875,63000.0
2014-05-14 13:30:00,34.59,34.6,34.52,34.57,81800.0,33.6973,33.707,33.6291,33.6778,81800.0
2014-05-14 13:40:00,34.57,34.59,34.52,34.54,97100.0,33.6778,33.6973,33.6291,33.6486,97100.0
2014-05-14 13:50:00,34.53,34.54,34.47,34.48,159700.0,33.6388,33.6486,33.5804,33.5901,159700.0
2014-05-14 14:00:00,34.49,34.55,34.47,34.48,128500.0,33.5999,33.6583,33.5804,33.5901,128500.0
2014-05-14 14:10:00,34.48,34.51,34.48,34.51,63200.0,33.5901,33.6194,33.5901,33.6194,63200.0
2014-05-14 14:20:00,34.5,34.51,34.45,34.47,95800.0,33.6096,33.6194,33.5609,33.5804,95800.0
2014-05-14 14:30:00,34.48,34.5,34.43,34.44,73300.0,33.5901,33.6096,33.5414,33.5512,73300.0
2014-05-14 14:40:00,34.44,34.45,34.38,34.39,80000.0,33.5512,33.5609,33.4927,33.5025,80000.0
2014-05-14 14:50:00,34.38,34.41,34.32,34.34,182400.0,33.4927,33.5219,33.4343,33.4537,182400.0
2014-05-14 15:00:00,34.35,34.36,34.26,34.26,135000.0,33.4635,33.4732,33.3758,33.3758,135000.0
2014-05-14 15:10:00,34.27,34.3,34.24,34.28,178600.0,33.3855,33.4148,33.3563,33.3953,178600.0
2014-05-14 15:20:00,34.27,34.29,34.22,34.22,148600.0,33.3855,33.405,33.3368,33.3368,148600.0
2014-05-14 15:30:00,34.22,34.24,34.16,34.22,264500.0,33.3368,33.3563,33.2784,33.3368,264500.0
2014-05-14 15:40:00,34.22,34.25,34.15,34.2,286900.0,33.3368,33.3661,33.2686,33.3174,286900.0
2014-05-14 15:50:00,34.19,34.19,34.12,34.13,520000.0,33.3076,33.3076,33.2394,33.2492,520000.0
2014-05-15 09:30:00,34.03,34.19,33.83,34.11,138900.0,33.1517,33.3076,32.9569,33.2297,138900.0
2014-05-15 09:40:00,34.13,34.24,34.05,34.07,63100.0,33.2492,33.3563,33.1712,33.1907,63100.0
2014-05-15 09:50:00,34.08,34.08,33.77,34.0,160900.0,33.2005,33.2005,32.8985,33.1225,160900.0
2014-05-15 10:00:00,34.0,34.03,33.77,33.78,136200.0,33.1225,33.1517,32.8985,32.9082,136200.0
2014-05-15 10:10:00,33.77,33.78,33.67,33.72,132400.0,32.8985,32.9082,32.801,32.8497,132400.0
2014-05-15 10:20:00,33.73,33.9,33.72,33.83,90000.0,32.8595,33.0251,32.8497,32.9569,90000.0
2014-05-15 10:30:00,33.85,33.93,33.83,33.87,47700.0,32.9764,33.0543,32.9569,32.9959,47700.0
2014-05-15 10:40:00,33.87,34.01,33.82,33.89,55100.0,32.9959,33.1323,32.9472,33.0154,55100.0
2014-05-15 10:50:00,33.89,34.01,33.88,33.89,48300.0,33.0154,33.1323,33.0056,33.0154,48300.0
2014-05-15 11:00:00,33.89,33.92,33.8,33.82,73100.0,33.0154,33.0446,32.9277,32.9472,73100.0
2014-05-15 11:10:00,33.81,33.83,33.69,33.7,91400.0,32.9374,32.9569,32.8205,32.8303,91400.0
2014-05-15 11:20:00,33.7,33.75,33.66,33.68,63900.0,32.8303,32.879,32.7913,32.8108,63900.0
2014-05-15 11:30:00,33.69,33.82,33.69,33.79,39800.0,32.8205,32.9472,32.8205,32.9179,39800.0
2014-05-15 11:40:00,33.79,33.8,33.72,33.73,59200.0,32.9179,32.9277,32.8497,32.8595,59200.0
2014-05-15 11:50:00,33.73,33.73,33.64,33.69,53000.0,32.8595,32.8595,32.7718,32.8205,53000.0
2014-05-15 12:00:00,33.69,33.72,33.64,33.65,88500.0,32.8205,32.8497,32.7718,32.7815,88500.0
2014-05-15 12:10:00,33.65,33.68,33.59,33.66,101900.0,32.7815,32.8108,32.7231,32.7913,101900.0
2014-05-15 12:20:00,33.66,33.75,33.63,33.75,84000.0,32.7913,32.879,32.7621,32.879,84000.0
2014-05-15 12:30:00,33.75,33.76,33.73,33.75,39900.0,32.879,32.8887,32.8595,32.879,39900.0
2014-05-15 12:40:00,33.75,33.85,33.72,33.78,83000.0,32.879,32.9764,32.8497,32.9082,83000.0
2014-05-15 12:50:00,33.78,33.83,33.76,33.8,71100.0,32.9082,32.9569,32.8887,32.9277,71100.0
2014-05-15 13:00:00,33.8,33.82,33.77,33.77,44900.0,32.9277,32.9472,32.8985,32.8985,44900.0
2014-05-15 13:10:00,33.77,33.79,33.71,33.77,123300.0,32.8985,32.9179,32.84,32.8985,123300.0
2014-05-15 13:20:00,33.77,33.84,33.73,33.73,101700.0,32.8985,32.9666,32.8595,32.8595,101700.0
2014-05-15 13:30:00,33.73,33.73,33.69,33.69,33300.0,32.8595,32.8595,32.8205,32.8205,33300.0
2014-05-15 13:40:00,33.69,33.69,33.66,33.66,40400.0,32.8205,32.8205,32.7913,32.7913,40400.0
2014-05-15 13:50:00,33.66,33.74,33.64,33.74,76100.0,32.7913,32.8692,32.7718,32.8692,76100.0
2014-05-15 14:00:00,33.73,33.78,33.69,33.77,84600.0,32.8595,32.9082,32.8205,32.8985,84600.0
2014-05-15 14:10:00,33.77,33.81,33.64,33.68,149100.0,32.8985,32.9374,32.7718,32.8108,149100.0
2014-05-15 14:20:00,33.69,33.75,33.68,33.71,69400.0,32.8205,32.879,32.8108,32.84,69400.0
2014-05-15 14:30:00,33.72,33.77,33.67,33.74,102700.0,32.8497,32.8985,32.801,32.8692,102700.0
2014-05-15 14:40:00,33.75,33.77,33.68,33.71,89100.0,32.879,32.8985,32.8108,32.84,89100.0
2014-05-15 14:50:00,33.71,33.75,33.68,33.72,124700.0,32.84,32.879,32.8108,32.8497,124700.0
2014-05-15 15:00:00,33.72,33.73,33.68,33.69,155000.0,32.8497,32.8595,32.8108,32.8205,155000.0
2014-05-15 15:10:00,33.69,33.69,33.61,33.64,151000.0,32.8205,32.8205,32.7426,32.7718,151000.0
2014-05-15 15:20:00,33.64,33.67,33.62,33.67,133600.0,32.7718,32.801,32.7523,32.801,133600.0
2014-05-15 15:30:00,33.66,33.79,33.66,33.75,155300.0,32.7913,32.9179,32.7913,32.879,155300.0
2014-05-15 15:40:00,33.75,33.75,33.71,33.73,306300.0,32.879,32.879,32.84,32.8595,306300.0
2014-05-15 15:50:00,33.73,33.8,33.71,33.79,597300.0,32.8595,32.9277,32.84,32.9179,597300.0
2014-05-16 09:30:00,33.9,34.31,33.7,34.08,402800.0,33.0251,33.4245,32.8303,33.2005,402800.0
2014-05-16 09:40:00,34.08,34.08,33.96,34.05,82200.0,33.2005,33.2005,33.0835,33.1712,82200.0
2014-05-16 09:50:00,34.06,34.23,34.06,34.2,103000.0,33.181,33.3466,33.181,33.3174,103000.0
2014-05-16 10:00:00,34.2,34.23,34.0,34.05,80100.0,33.3174,33.3466,33.1225,33.1712,80100.0
2014-05-16 10:10:00,34.05,34.23,34.03,34.19,184400.0,33.1712,33.3466,33.1517,33.3076,184400.0
2014-05-16 10:20:00,34.19,34.19,34.1,34.12,63100.0,33.3076,33.3076,33.2199,33.2394,63100.0
2014-05-16 10:30:00,34.11,34.2,34.11,34.2,49800.0,33.2297,33.3174,33.2297,33.3174,49800.0
2014-05-16 10:40:00,34.2,34.29,34.2,34.26,80600.0,33.3174,33.405,33.3174,33.3758,80600.0
2014-05-16 10:50:00,34.27,34.29,34.21,34.22,66700.0,33.3855,33.405,33.3271,33.3368,66700.0
2014-05-16 11:00:00,34.23,34.26,34.2,34.26,83300.0,33.3466,33.3758,33.3174,33.3758,83300.0
2014-05-16 11:10:00,34.26,34.26,34.21,34.24,74600.0,33.3758,33.3758,33.3271,33.3563,74600.0
2014-05-16 11:20:00,34.24,34.28,34.22,34.23,60200.0,33.3563,33.3953,33.3368,33.3466,60200.0
2014-05-16 11:30:00,34.24,34.36,34.24,34.33,83500.0,33.3563,33.4732,33.3563,33.444,83500.0
2014-05-16 11:40:00,34.34,34.34,34.27,34.34,111200.0,33.4537,33.4537,33.3855,33.4537,111200.0
2014-05-16 11:50:00,34.34,34.37,34.31,34.36,67800.0,33.4537,33.483,33.4245,33.4732,67800.0
2014-05-16 12:00:00,34.35,34.37,34.29,34.34,67100.0,33.4635,33.483,33.405,33.4537,67100.0
2014-05-16 12:10:00,34.34,34.4,34.33,34.4,48000.0,33.4537,33.5122,33.444,33.5122,48000.0
2014-05-16 12:20:00,34.4,34.54,34.4,34.46,114800.0,33.5122,33.6486,33.5122,33.5706,114800.0
2014-05-16 12:30:00,34.45,34.51,34.43,34.48,56900.0,33.5609,33.6194,33.5414,33.5901,56900.0
2014-05-16 12:40:00,34.48,34.5,34.45,34.48,29900.0,33.5901,33.6096,33.5609,33.5901,29900.0
2014-05-16 12:50:00,34.48,34.48,34.42,34.42,19500.0,33.5901,33.5901,33.5317,33.5317,19500.0
2014-05-16 13:00:00,34.42,34.42,34.32,34.34,60800.0,33.5317,33.5317,33.4343,33.4537,60800.0
2014-05-16 13:10:00,34.34,34.42,34.33,34.42,42000.0,33.4537,33.5317,33.444,33.5317,42000.0
2014-05-16 13:20:00,34.42,34.49,34.41,34.43,37900.0,33.5317,33.5999,33.5219,33.5414,37900.0
2014-05-16 13:30:00,34.42,34.51,34.41,34.47,87900.0,33.5317,33.6194,33.5219,33.5804,87900.0
2014-05-16 13:40:00,34.48,34.52,34.44,34.48,72200.0,33.5901,33.6291,33.5512,33.5901,72200.0
2014-05-16 13:50:00,34.48,34.51,34.46,34.51,31000.0,33.5901,33.6194,33.5706,33.6194,31000.0
2014-05-16 14:00:00,34.51,34.52,34.48,34.52,42200.0,33.6194,33.6291,33.5901,33.6291,42200.0
2014-05-16 14:10:00,34.52,34.53,34.48,34.48,100900.0,33.6291,33.6388,33.5901,33.5901,100900.0
2014-05-16 14:20:00,34.48,34.52,34.47,34.5,61300.0,33.5901,33.6291,33.5804,33.6096,61300.0
2014-05-16 14:30:00,34.49,34.5,34.47,34.49,40600.0,33.5999,33.6096,33.5804,33.5999,40600.0
2014-05-16 14:40:00,34.5,34.53,34.49,34.5,78100.0,33.6096,33.6388,33.5999,33.6096,78100.0
2014-05-16 14:50:00,34.5,34.53,34.48,34.52,82900.0,33.6096,33.6388,33.5901,33.6291,82900.0
2014-05-16 15:00:00,34.52,34.55,34.49,34.52,164600.0,33.6291,33.6583,33.5999,33.6291,164600.0
2014-05-16 15:10:00,34.52,34.55,34.46,34.51,158300.0,33.6291,33.6583,33.5706,33.6194,158300.0
2014-05-16 15:20:00,34.51,34.51,34.42,34.42,129100.0,33.6194,33.6194,33.5317,33.5317,129100.0
2014-05-16 15:30:00,34.42,34.45,34.36,34.37,159800.0,33.5317,33.5609,33.4732,33.483,159800.0
2014-05-16 15:40:00,34.38,34.41,34.36,34.39,188500.0,33.4927,33.5219,33.4732,33.5025,188500.0
2014-05-16 15:50:00,34.39,34.47,34.39,34.45,484300.0,33.5025,33.5804,33.5025,33.5609,484300.0
2014-05-19 09:30:00,33.88,34.34,33.73,34.2,345000.0,33.0056,33.4537,32.8595,33.3174,345000.0
2014-05-19 09:40:00,34.19,34.41,34.17,34.38,79000.0,33.3076,33.5219,33.2881,33.4927,79000.0
2014-05-19 09:50:00,34.41,34.5,34.32,34.48,122900.0,33.5219,33.6096,33.4343,33.5901,122900.0
2014-05-19 10:00:00,34.47,34.55,34.41,34.54,112600.0,33.5804,33.6583,33.5219,33.6486,112600.0
2014-05-19 10:10:00,34.55,34.59,34.5,34.5,85700.0,33.6583,33.6973,33.6096,33.6096,85700.0
2014-05-19 10:20:00,34.49,34.51,34.44,34.5,87800.0,33.5999,33.6194,33.5512,33.6096,87800.0
2014-05-19 10:30:00,34.5,34.6,34.46,34.57,82200.0,33.6096,33.707,33.5706,33.6778,82200.0
2014-05-19 10:40:00,34.57,34.61,34.52,34.55,64700.0,33.6778,33.7168,33.6291,33.6583,64700.0
2014-05-19 10:50:00,34.56,34.58,34.5,34.52,67700.0,33.6681,33.6875,33.6096,33.6291,67700.0
2014-05-19 11:00:00,34.52,34.58,34.51,34.55,61500.0,33.6291,33.6875,33.6194,33.6583,61500.0
2014-05-19 11:10:00,34.55,34.64,34.55,34.59,133200.0,33.6583,33.746,33.6583,33.6973,133200.0
2014-05-19 11:20:00,34.6,34.64,34.59,34.62,71000.0,33.707,33.746,33.6973,33.7265,71000.0
2014-05-19 11:30:00,34.62,34.64,34.58,34.59,81900.0,33.7265,33.746,33.6875,33.6973,81900.0
2014-05-19 11:40:00,34.6,34.6,34.56,34.56,40600.0,33.707,33.707,33.6681,33.6681,40600.0
2014-05-19 11:50:00,34.56,34.61,34.55,34.6,63500.0,33.6681,33.7168,33.6583,33.707,63500.0
2014-05-19 12:00:00,34.59,34.64,34.59,34.64,40700.0,33.6973,33.746,33.6973,33.746,40700.0
2014-05-19 12:10:00,34.63,34.64,34.62,34.63,46400.0,33.7363,33.746,33.7265,33.7363,46400.0
2014-05-19 12:20:00,34.63,34.64,34.58,34.6,28300.0,33.7363,33.746,33.6875,33.707,28300.0
2014-05-19 12:30:00,34.61,34.63,34.56,34.61,52700.0,33.7168,33.7363,33.6681,33.7168,52700.0
2014-05-19 12:40:00,34.61,34.65,34.6,34.63,36800.0,33.7168,33.7557,33.707,33.7363,36800.0
2014-05-19 12:50:00,34.63,34.64,34.59,34.61,40900.0,33.7363,33.746,33.6973,33.7168,40900.0
2014-05-19 13:00:00,34.62,34.65,34.59,34.61,46100.0,33.7265,33.7557,33.6973,33.7168,46100.0
2014-05-19 13:10:00,34.61,34.63,34.59,34.6,44300.0,33.7168,33.7363,33.6973,33.707,44300.0
2014-05-19 13:20:00,34.6,34.64,34.59,34.62,36800.0,33.707,33.746,33.6973,33.7265,36800.0
2014-05-19 13:30:00,34.62,34.64,34.6,34.64,25300.0,33.7265,33.746,33.707,33.746,25300.0
2014-05-19 13:40:00,34.64,34.7,34.63,34.69,69500.0,33.746,33.8045,33.7363,33.7947,69500.0
2014-05-19 13:50:00,34.7,34.76,34.7,34.73,56400.0,33.8045,33.8629,33.8045,33.8337,56400.0
2014-05-19 14:00:00,34.72,34.76,34.71,34.75,38800.0,33.8239,33.8629,33.8142,33.8532,38800.0
2014-05-19 14:10:00,34.75,34.76,34.73,34.76,36200.0,33.8532,33.8629,33.8337,33.8629,36200.0
2014-05-19 14:20:00,34.75,34.78,34.75,34.77,45500.0,33.8532,33.8824,33.8532,33.8726,45500.0
2014-05-19 14:30:00,34.78,34.79,34.77,34.77,25200.0,33.8824,33.8921,33.8726,33.8726,25200.0
2014-05-19 14:40:00,34.78,34.79,34.73,34.73,51200.0,33.8824,33.8921,33.8337,33.8337,51200.0
2014-05-19 14:50:00,34.74,34.76,34.73,34.75,37500.0,33.8434,33.8629,33.8337,33.8532,37500.0
2014-05-19 15:00:00,34.75,34.79,34.75,34.76,45300.0,33.8532,33.8921,33.8532,33.8629,45300.0
2014-05-19 15:10:00,34.76,34.77,34.63,34.65,101900.0,33.8629,33.8726,33.7363,33.7557,101900.0
2014-05-19 15:20:00,34.65,34.68,34.62,34.63,75800.0,33.7557,33.785,33.7265,33.7363,75800.0
2014-05-19 15:30:00,34.63,34.67,34.61,34.63,88400.0,33.7363,33.7752,33.7168,33.7363,88400.0
2014-05-19 15:40:00,34.63,34.66,34.62,34.64,81300.0,33.7363,33.7655,33.7265,33.746,81300.0
2014-05-19 15:50:00,34.64,34.65,34.56,34.58,319500.0,33.746,33.7557,33.6681,33.6875,319500.0
2014-05-20 09:30:00,34.01,34.43,34.0,34.34,450400.0,33.1323,33.5414,33.1225,33.4537,450400.0
2014-05-20 09:40:00,34.33,34.33,34.09,34.19,118900.0,33.444,33.444,33.2102,33.3076,118900.0
2014-05-20 09:50:00,34.19,34.27,34.14,34.19,92000.0,33.3076,33.3855,33.2589,33.3076,92000.0
2014-05-20 10:00:00,34.18,34.33,34.15,34.32,113300.0,33.2979,33.444,33.2686,33.4343,113300.0
2014-05-20 10:10:00,34.33,34.42,34.26,34.39,62900.0,33.444,33.5317,33.3758,33.5025,62900.0
2014-05-20 10:20:00,34.4,34.44,34.34,34.37,98200.0,33.5122,33.5512,33.4537,33.483,98200.0
2014-05-20 10:30:00,34.37,34.5,34.37,34.48,66600.0,33.483,33.6096,33.483,33.5901,66600.0
2014-05-20 10:40:00,34.47,34.54,34.44,34.44,116300.0,33.5804,33.6486,33.5512,33.5512,116300.0
2014-05-20 10:50:00,34.44,34.44,34.33,34.43,98400.0,33.5512,33.5512,33.444,33.5414,98400.0
2014-05-20 11:00:00,34.42,34.49,34.38,34.47,61700.0,33.5317,33.5999,33.4927,33.5804,61700.0
2014-05-20 11:10:00,34.46,34.5,34.45,34.47,67400.0,33.5706,33.6096,33.5609,33.5804,67400.0
2014-05-20 11:20:00,34.47,34.48,34.39,34.39,52900.0,33.5804,33.5901,33.5025,33.5025,52900.0
2014-05-20 11:30:00,34.4,34.6,34.37,34.59,123600.0,33.5122,33.707,33.483,33.6973,123600.0
2014-05-20 11:40:00,34.59,34.59,34.5,34.51,59300.0,33.6973,33.6973,33.6096,33.6194,59300.0
2014-05-20 11:50:00,34.5,34.58,34.46,34.47,58600.0,33.6096,33.6875,33.5706,33.5804,58600.0
2014-05-20 12:00:00,34.47,34.48,34.37,34.39,62300.0,33.5804,33.5901,33.483,33.5025,62300.0
2014-05-20 12:10:00,34.39,34.39,34.32,34.34,51800.0,33.5025,33.5025,33.4343,33.4537,51800.0
2014-05-20 12:20:00,34.34,34.38,34.33,34.36,41200.0,33.4537,33.4927,33.444,33.4732,41200.0
2014-05-20 12:30:00,34.36,34.4,34.34,34.35,31900.0,33.4732,33.5122,33.4537,33.4635,31900.0
2014-05-20 12:40:00,34.35,34.38,34.3,34.35,66900.0,33.4635,33.4927,33.4148,33.4635,66900.0
2014-05-20 12:50:00,34.36,34.43,34.35,34.41,37000.0,33.4732,33.5414,33.4635,33.5219,37000.0
2014-05-20 13:00:00,34.41,34.45,34.4,34.45,27200.0,33.5219,33.5609,33.5122,33.5609,27200.0
2014-05-20 13:10:00,34.45,34.46,34.33,34.35,44700.0,33.5609,33.5706,33.444,33.4635,44700.0
2014-05-20 13:20:00,34.35,34.43,34.3,34.41,40000.0,33.4635,33.5414,33.4148,33.5219,40000.0
2014-05-20 13:30:00,34.41,34.49,34.4,34.47,48100.0,33.5219,33.5999,33.5122,33.5804,48100.0
2014-05-20 13:40:00,34.46,34.46,34.35,34.39,53800.0,33.5706,33.5706,33.4635,33.5025,53800.0
2014-05-20 13:50:00,34.39,34.43,34.36,34.38,41000.0,33.5025,33.5414,33.4732,33.4927,41000.0
2014-05-20 14:00:00,34.39,34.46,34.39,34.46,44700.0,33.5025,33.5706,33.5025,33.5706,44700.0
2014-05-20 14:10:00,34.45,34.49,34.41,34.49,59900.0,33.5609,33.5999,33.5219,33.5999,59900.0
2014-05-20 14:20:00,34.49,34.5,34.44,34.46,39700.0,33.5999,33.6096,33.5512,33.5706,39700.0
2014-05-20 14:30:00,34.46,34.48,34.4,34.4,65000.0,33.5706,33.5901,33.5122,33.5122,65000.0
2014-05-20 14:40:00,34.4,34.4,34.34,34.34,36700.0,33.5122,33.5122,33.4537,33.4537,36700.0
2014-05-20 14:50:00,34.34,34.34,34.31,34.31,83900.0,33.4537,33.4537,33.4245,33.4245,83900.0
2014-05-20 15:00:00,34.32,34.41,34.28,34.4,105700.0,33.4343,33.5219,33.3953,33.5122,105700.0
2014-05-20 15:10:00,34.39,34.41,34.34,34.34,69300.0,33.5025,33.5219,33.4537,33.4537,69300.0
2014-05-20 15:20:00,34.34,34.41,34.32,34.36,93700.0,33.4537,33.5219,33.4343,33.4732,93700.0
2014-05-20 15:30:00,34.36,34.42,34.32,34.37,134200.0,33.4732,33.5317,33.4343,33.483,134200.0
2014-05-20 15:40:00,34.37,34.45,34.37,34.39,146200.0,33.483,33.5609,33.483,33.5025,146200.0
2014-05-20 15:50:00,34.39,34.47,34.37,34.38,400300.0,33.5025,33.5804,33.483,33.4927,400300.0
2014-05-21 09:30:00,34.29,34.49,34.19,34.48,147600.0,33.405,33.5999,33.3076,33.5901,147600.0
2014-05-21 09:40:00,34.5,34.62,34.48,34.62,67500.0,33.6096,33.7265,33.5901,33.7265,67500.0
2014-05-21 09:50:00,34.62,34.64,34.51,34.51,44000.0,33.7265,33.746,33.6194,33.6194,44000.0
2014-05-21 10:00:00,34.51,34.52,34.44,34.51,50900.0,33.6194,33.6291,33.5512,33.6194,50900.0
2014-05-21 10:10:00,34.52,34.55,34.47,34.51,57300.0,33.6291,33.6583,33.5804,33.6194,57300.0
2014-05-21 10:20:00,34.52,34.52,34.47,34.51,53900.0,33.6291,33.6291,33.5804,33.6194,53900.0
2014-05-21 10:30:00,34.51,34.61,34.5,34.58,67000.0,33.6194,33.7168,33.6096,33.6875,67000.0
2014-05-21 10:40:00,34.59,34.65,34.54,34.64,73400.0,33.6973,33.7557,33.6486,33.746,73400.0
2014-05-21 10:50:00,34.63,34.63,34.54,34.55,27300.0,33.7363,33.7363,33.6486,33.6583,27300.0
2014-05-21 11:00:00,34.55,34.6,34.54,34.57,22000.0,33.6583,33.707,33.6486,33.6778,22000.0
2014-05-21 11:10:00,34.57,34.59,34.51,34.51,27800.0,33.6778,33.6973,33.6194,33.6194,27800.0
2014-05-21 11:20:00,34.51,34.52,34.47,34.48,36800.0,33.6194,33.6291,33.5804,33.5901,36800.0
2014-05-21 11:30:00,34.49,34.56,34.48,34.48,26500.0,33.5999,33.6681,33.5901,33.5901,26500.0
2014-05-21 11:40:00,34.49,34.5,34.43,34.46,32800.0,33.5999,33.6096,33.5414,33.5706,32800.0
2014-05-21 11:50:00,34.46,34.58,34.45,34.58,29900.0,33.5706,33.6875,33.5609,33.6875,29900.0
2014-05-21 12:00:00,34.57,34.6,34.57,34.58,29300.0,33.6778,33.707,33.6778,33.6875,29300.0
2014-05-21 12:10:00,34.57,34.65,34.57,34.65,27200.0,33.6778,33.7557,33.6778,33.7557,27200.0
2014-05-21 12:20:00,34.64,34.7,34.64,34.69,63300.0,33.746,33.8045,33.746,33.7947,63300.0
2014-05-21 12:30:00,34.69,34.8,34.69,34.79,50200.0,33.7947,33.9019,33.7947,33.8921,50200.0
2014-05-21 12:40:00,34.8,34.8,34.77,34.8,23300.0,33.9019,33.9019,33.8726,33.9019,23300.0
2014-05-21 12:50:00,34.79,34.88,34.79,34.84,47400.0,33.8921,33.9798,33.8921,33.9408,47400.0
2014-05-21 13:00:00,34.85,34.86,34.8,34.81,30200.0,33.9506,33.9603,33.9019,33.9116,30200.0
2014-05-21 13:10:00,34.81,34.81,34.72,34.73,31500.0,33.9116,33.9116,33.8239,33.8337,31500.0
2014-05-21 13:20:00,34.73,34.73,34.63,34.63,54800.0,33.8337,33.8337,33.7363,33.7363,54800.0
2014-05-21 13:30:00,34.63,34.64,34.59,34.61,19400.0,33.7363,33.746,33.6973,33.7168,19400.0
2014-05-21 13:40:00,34.61,34.65,34.61,34.63,21200.0,33.7168,33.7557,33.7168,33.7363,21200.0
2014-05-21 13:50:00,34.62,34.64,34.6,34.62,15200.0,33.7265,33.746,33.707,33.7265,15200.0
2014-05-21 14:00:00,34.62,34.7,34.59,34.61,53100.0,33.7265,33.8045,33.6973,33.7168,53100.0
2014-05-21 14:10:00,34.61,34.61,34.52,34.6,24900.0,33.7168,33.7168,33.6291,33.707,24900.0
2014-05-21 14:20:00,34.6,34.67,34.59,34.64,38500.0,33.707,33.7752,33.6973,33.746,38500.0
2014-05-21 14:30:00,34.64,34.68,34.63,34.66,47700.0,33.746,33.785,33.7363,33.7655,47700.0
2014-05-21 14:40:00,34.66,34.7,34.62,34.65,82800.0,33.7655,33.8045,33.7265,33.7557,82800.0
2014-05-21 14:50:00,34.66,34.66,34.55,34.58,47100.0,33.7655,33.7655,33.6583,33.6875,47100.0
2014-05-21 15:00:00,34.58,34.61,34.55,34.56,48400.0,33.6875,33.7168,33.6583,33.6681,48400.0
2014-05-21 15:10:00,34.57,34.62,34.57,34.58,114000.0,33.6778,33.7265,33.6778,33.6875,114000.0
2014-05-21 15:20:00,34.59,34.6,34.58,34.6,50100.0,33.6973,33.707,33.6875,33.707,50100.0
2014-05-21 15:30:00,34.6,34.6,34.58,34.6,71500.0,33.707,33.707,33.6875,33.707,71500.0
2014-05-21 15:40:00,34.6,34.6,34.55,34.56,66400.0,33.707,33.707,33.6583,33.6681,66400.0
2014-05-21 15:50:00,34.57,34.6,34.55,34.6,212300.0,33.6778,33.707,33.6583,33.707,212300.0
2014-05-22 09:30:00,34.24,34.44,34.23,34.37,179600.0,33.3563,33.5512,33.3466,33.483,179600.0
2014-05-22 09:40:00,34.36,34.37,34.21,34.27,161400.0,33.4732,33.483,33.3271,33.3855,161400.0
2014-05-22 09:50:00,34.28,34.4,34.27,34.37,116200.0,33.3953,33.5122,33.3855,33.483,116200.0
2014-05-22 10:00:00,34.37,34.39,34.17,34.22,86800.0,33.483,33.5025,33.2881,33.3368,86800.0
2014-05-22 10:10:00,34.22,34.37,34.22,34.35,63200.0,33.3368,33.483,33.3368,33.4635,63200.0
2014-05-22 10:20:00,34.35,34.51,34.35,34.5,90400.0,33.4635,33.6194,33.4635,33.6096,90400.0
2014-05-22 10:30:00,34.5,34.52,34.45,34.5,104000.0,33.6096,33.6291,33.5609,33.6096,104000.0
2014-05-22 10:40:00,34.5,34.72,34.48,34.71,67900.0,33.6096,33.8239,33.5901,33.8142,67900.0
2014-05-22 10:50:00,34.71,34.77,34.59,34.71,120500.0,33.8142,33.8726,33.6973,33.8142,120500.0
2014-05-22 11:00:00,34.72,34.79,34.68,34.68,76300.0,33.8239,33.8921,33.785,33.785,76300.0
2014-05-22 11:10:00,34.69,34.74,34.66,34.73,54900.0,33.7947,33.8434,33.7655,33.8337,54900.0
2014-05-22 11:20:00,34.73,34.8,34.73,34.77,40400.0,33.8337,33.9019,33.8337,33.8726,40400.0
2014-05-22 11:30:00,34.77,34.78,34.68,34.73,47200.0,33.8726,33.8824,33.785,33.8337,47200.0
2014-05-22 11:40:00,34.73,34.73,34.65,34.66,39500.0,33.8337,33.8337,33.7557,33.7655,39500.0
2014-05-22 11:50:00,34.66,34.73,34.65,34.71,34900.0,33.7655,33.8337,33.7557,33.8142,34900.0
2014-05-22 12:00:00,34.71,34.73,34.69,34.73,31800.0,33.8142,33.8337,33.7947,33.8337,31800.0
2014-05-22 12:10:00,34.73,34.73,34.64,34.64,33900.0,33.8337,33.8337,33.746,33.746,33900.0
2014-05-22 12:20:00,34.64,34.72,34.63,34.7,32900.0,33.746,33.8239,33.7363,33.8045,32900.0
2014-05-22 12:30:00,34.7,34.75,34.7,34.72,31500.0,33.8045,33.8532,33.8045,33.8239,31500.0
2014-05-22 12:40:00,34.72,34.73,34.64,34.64,39700.0,33.8239,33.8337,33.746,33.746,39700.0
2014-05-22 12:50:00,34.64,34.64,34.58,34.59,41200.0,33.746,33.746,33.6875,33.6973,41200.0
2014-05-22 13:00:00,34.59,34.62,34.49,34.5,70700.0,33.6973,33.7265,33.5999,33.6096,70700.0
2014-05-22 13:10:00,34.5,34.57,34.45,34.54,43400.0,33.6096,33.6778,33.5609,33.6486,43400.0
2014-05-22 13:20:00,34.53,34.62,34.48,34.61,37700.0,33.6388,33.7265,33.5901,33.7168,37700.0
2014-05-22 13:30:00,34.61,34.61,34.54,34.6,37100.0,33.7168,33.7168,33.6486,33.707,37100.0
2014-05-22 13:40:00,34.61,34.67,34.6,34.64,32900.0,33.7168,33.7752,33.707,33.746,32900.0
2014-05-22 13:50:00,34.65,34.66,34.59,34.65,46900.0,33.7557,33.7655,33.6973,33.7557,46900.0
2014-05-22 14:00:00,34.65,34.67,34.62,34.66,39800.0,33.7557,33.7752,33.7265,33.7655,39800.0
2014-05-22 14:10:00,34.66,34.66,34.57,34.59,35400.0,33.7655,33.7655,33.6778,33.6973,35400.0
2014-05-22 14:20:00,34.59,34.66,34.59,34.66,42200.0,33.6973,33.7655,33.6973,33.7655,42200.0
2014-05-22 14:30:00,34.67,34.7,34.55,34.59,99000.0,33.7752,33.8045,33.6583,33.6973,99000.0
2014-05-22 14:40:00,34.59,34.6,34.52,34.57,101800.0,33.6973,33.707,33.6291,33.6778,101800.0
2014-05-22 14:50:00,34.57,34.58,34.52,34.58,126000.0,33.6778,33.6875,33.6291,33.6875,126000.0
2014-05-22 15:00:00,34.57,34.63,34.57,34.63,78500.0,33.6778,33.7363,33.6778,33.7363,78500.0
2014-05-22 15:10:00,34.63,34.69,34.6,34.64,114000.0,33.7363,33.7947,33.707,33.746,114000.0
2014-05-22 15:20:00,34.64,34.66,34.61,34.61,59500.0,33.746,33.7655,33.7168,33.7168,59500.0
2014-05-22 15:30:00,34.61,34.65,34.61,34.65,66300.0,33.7168,33.7557,33.7168,33.7557,66300.0
2014-05-22 15:40:00,34.65,34.65,34.62,34.64,75300.0,33.7557,33.7557,33.7265,33.746,75300.0
2014-05-22 15:50:00,34.64,34.66,34.57,34.57,231500.0,33.746,33.7655,33.6778,33.6778,231500.0
2014-05-23 09:30:00,34.58,34.74,34.55,34.66,71800.0,33.6875,33.8434,33.6583,33.7655,71800.0
2014-05-23 09:40:00,34.65,34.68,34.41,34.47,115700.0,33.7557,33.785,33.5219,33.5804,115700.0
2014-05-23 09:50:00,34.47,34.65,34.45,34.6,76400.0,33.5804,33.7557,33.5609,33.707,76400.0
2014-05-23 10:00:00,34.62,34.68,34.59,34.65,52900.0,33.7265,33.785,33.6973,33.7557,52900.0
2014-05-23 10:10:00,34.64,34.67,34.61,34.63,35200.0,33.746,33.7752,33.7168,33.7363,35200.0
2014-05-23 10:20:00,34.63,34.73,34.63,34.73,35900.0,33.7363,33.8337,33.7363,33.8337,35900.0
2014-05-23 10:30:00,34.72,34.75,34.7,34.73,78700.0,33.8239,33.8532,33.8045,33.8337,78700.0
2014-05-23 10:40:00,34.74,34.85,34.74,34.81,51200.0,33.8434,33.9506,33.8434,33.9116,51200.0
2014-05-23 10:50:00,34.81,34.85,34.81,34.83,27400.0,33.9116,33.9506,33.9116,33.9311,27400.0
2014-05-23 11:00:00,34.84,34.85,34.81,34.83,20000.0,33.9408,33.9506,33.9116,33.9311,20000.0
2014-05-23 11:10:00,34.83,34.91,34.8,34.8,130300.0,33.9311,34.009,33.9019,33.9019,130300.0
2014-05-23 11:20:00,34.8,34.8,34.69,34.7,49300.0,33.9019,33.9019,33.7947,33.8045,49300.0
2014-05-23 11:30:00,34.69,34.76,34.66,34.66,37300.0,33.7947,33.8629,33.7655,33.7655,37300.0
2014-05-23 11:40:00,34.66,34.7,34.55,34.57,112100.0,33.7655,33.8045,33.6583,33.6778,112100.0
2014-05-23 11:50:00,34.57,34.63,34.57,34.63,44100.0,33.6778,33.7363,33.6778,33.7363,44100.0
2014-05-23 12:00:00,34.62,34.66,34.59,34.64,21300.0,33.7265,33.7655,33.6973,33.746,21300.0
2014-05-23 12:10:00,34.64,34.69,34.63,34.68,15600.0,33.746,33.7947,33.7363,33.785,15600.0
2014-05-23 12:20:00,34.67,34.71,34.66,34.71,41100.0,33.7752,33.8142,33.7655,33.8142,41100.0
2014-05-23 12:30:00,34.7,34.78,34.7,34.78,16500.0,33.8045,33.8824,33.8045,33.8824,16500.0
2014-05-23 12:40:00,34.78,34.78,34.75,34.76,32900.0,33.8824,33.8824,33.8532,33.8629,32900.0
2014-05-23 12:50:00,34.77,34.8,34.76,34.79,20900.0,33.8726,33.9019,33.8629,33.8921,20900.0
2014-05-23 13:00:00,34.78,34.82,34.77,34.82,6800.0,33.8824,33.9214,33.8726,33.9214,6800.0
2014-05-23 13:10:00,34.82,34.83,34.76,34.77,20500.0,33.9214,33.9311,33.8629,33.8726,20500.0
2014-05-23 13:20:00,34.77,34.79,34.76,34.77,14900.0,33.8726,33.8921,33.8629,33.8726,14900.0
2014-05-23 13:30:00,34.77,34.83,34.77,34.8,15800.0,33.8726,33.9311,33.8726,33.9019,15800.0
2014-05-23 13:40:00,34.8,34.87,34.78,34.86,27400.0,33.9019,33.9701,33.8824,33.9603,27400.0
2014-05-23 13:50:00,34.86,34.9,34.84,34.87,28400.0,33.9603,33.9993,33.9408,33.9701,28400.0
2014-05-23 14:00:00,34.87,34.91,34.86,34.91,54300.0,33.9701,34.009,33.9603,34.009,54300.0
2014-05-23 14:10:00,34.9,34.91,34.86,34.87,17800.0,33.9993,34.009,33.9603,33.9701,17800.0
2014-05-23 14:20:00,34.87,34.95,34.86,34.94,50900.0,33.9701,34.048,33.9603,34.0383,50900.0
2014-05-23 14:30:00,34.93,34.95,34.91,34.93,39400.0,34.0285,34.048,34.009,34.0285,39400.0
2014-05-23 14:40:00,34.92,34.92,34.87,34.89,28900.0,34.0188,34.0188,33.9701,33.9895,28900.0
2014-05-23 14:50:00,34.89,34.93,34.88,34.92,36600.0,33.9895,34.0285,33.9798,34.0188,36600.0
2014-05-23 15:00:00,34.91,34.95,34.9,34.94,37300.0,34.009,34.048,33.9993,34.0383,37300.0
2014-05-23 15:10:00,34.94,34.97,34.93,34.94,38300.0,34.0383,34.0675,34.0285,34.0383,38300.0
2014-05-23 15:20:00,34.94,34.96,34.89,34.94,71100.0,34.0383,34.0577,33.9895,34.0383,71100.0
2014-05-23 15:30:00,34.93,34.95,34.91,34.92,65900.0,34.0285,34.048,34.009,34.0188,65900.0
2014-05-23 15:40:00,34.91,34.94,34.91,34.91,91100.0,34.009,34.0383,34.009,34.009,91100.0
2014-05-23 15:50:00,34.91,34.91,34.86,34.88,267400.0,34.009,34.009,33.9603,33.9798,267400.0
2014-05-27 09:30:00,34.97,35.16,34.88,35.05,137500.0,34.0675,34.2526,33.9798,34.1454,137500.0
2014-05-27 09:40:00,35.05,35.13,35.04,35.09,34000.0,34.1454,34.2234,34.1357,34.1844,34000.0
2014-05-27 09:50:00,35.08,35.09,34.98,34.98,35800.0,34.1746,34.1844,34.0772,34.0772,35800.0
2014-05-27 10:00:00,35.0,35.04,34.98,35.04,37100.0,34.0967,34.1357,34.0772,34.1357,37100.0
2014-05-27 10:10:00,35.03,35.05,35.0,35.02,26700.0,34.1259,34.1454,34.0967,34.1162,26700.0
2014-05-27 10:20:00,35.02,35.04,34.96,35.04,34000.0,34.1162,34.1357,34.0577,34.1357,34000.0
2014-05-27 10:30:00,35.04,35.04,34.91,34.91,56300.0,34.1357,34.1357,34.009,34.009,56300.0
2014-05-27 10:40:00,34.91,35.01,34.91,35.01,52100.0,34.009,34.1064,34.009,34.1064,52100.0
2014-05-27 10:50:00,35.0,35.01,34.97,34.99,57700.0,34.0967,34.1064,34.0675,34.087,57700.0
2014-05-27 11:00:00,34.98,34.99,34.92,34.93,23000.0,34.0772,34.087,34.0188,34.0285,23000.0
2014-05-27 11:10:00,34.93,34.95,34.87,34.87,101500.0,34.0285,34.048,33.9701,33.9701,101500.0
2014-05-27 11:20:00,34.86,34.88,34.82,34.85,48800.0,33.9603,33.9798,33.9214,33.9506,48800.0
2014-05-27 11:30:00,34.85,34.91,34.84,34.85,29200.0,33.9506,34.009,33.9408,33.9506,29200.0
2014-05-27 11:40:00,34.84,34.86,34.79,34.85,71400.0,33.9408,33.9603,33.8921,33.9506,71400.0
2014-05-27 11:50:00,34.84,34.88,34.82,34.84,111500.0,33.9408,33.9798,33.9214,33.9408,111500.0
2014-05-27 12:00:00,34.84,34.88,34.83,34.88,22000.0,33.9408,33.9798,33.9311,33.9798,22000.0
2014-05-27 12:10:00,34.89,34.89,34.83,34.85,37700.0,33.9895,33.9895,33.9311,33.9506,37700.0
2014-05-27 12:20:00,34.85,34.85,34.81,34.82,22400.0,33.9506,33.9506,33.9116,33.9214,22400.0
2014-05-27 12:30:00,34.82,34.88,34.82,34.88,16400.0,33.9214,33.9798,33.9214,33.9798,16400.0
2014-05-27 12:40:00,34.88,34.93,34.88,34.93,12500.0,33.9798,34.0285,33.9798,34.0285,12500.0
2014-05-27 12:50:00,34.93,34.94,34.91,34.93,22700.0,34.0285,34.0383,34.009,34.0285,22700.0
2014-05-27 13:00:00,34.93,34.96,34.91,34.96,26400.0,34.0285,34.0577,34.009,34.0577,26400.0
2014-05-27 13:10:00,34.95,35.0,34.93,34.97,113700.0,34.048,34.0967,34.0285,34.0675,113700.0
2014-05-27 13:20:00,34.97,35.0,34.97,35.0,22500.0,34.0675,34.0967,34.0675,34.0967,22500.0
2014-05-27 13:30:00,34.99,35.0,34.97,35.0,42100.0,34.087,34.0967,34.0675,34.0967,42100.0
2014-05-27 13:40:00,35.0,35.02,34.98,35.02,39300.0,34.0967,34.1162,34.0772,34.1162,39300.0
2014-05-27 13:50:00,35.02,35.05,35.0,35.0,66000.0,34.1162,34.1454,34.0967,34.0967,66000.0
2014-05-27 14:00:00,35.0,35.02,34.99,35.0,35900.0,34.0967,34.1162,34.087,34.0967,35900.0
2014-05-27 14:10:00,35.0,35.01,34.97,34.99,22800.0,34.0967,34.1064,34.0675,34.087,22800.0
2014-05-27 14:20:00,34.98,35.0,34.97,34.98,21000.0,34.0772,34.0967,34.0675,34.0772,21000.0
2014-05-27 14:30:00,34.98,34.99,34.92,34.93,69800.0,34.0772,34.087,34.0188,34.0285,69800.0
2014-05-27 14:40:00,34.93,34.97,34.9,34.91,31500.0,34.0285,34.0675,33.9993,34.009,31500.0
2014-05-27 14:50:00,34.91,34.95,34.9,34.91,28900.0,34.009,34.048,33.9993,34.009,28900.0
2014-05-27 15:00:00,34.91,34.96,34.9,34.96,39900.0,34.009,34.0577,33.9993,34.0577,39900.0
2014-05-27 15:10:00,34.95,35.0,34.95,34.99,32500.0,34.048,34.0967,34.048,34.087,32500.0
2014-05-27 15:20:00,35.0,35.02,34.98,35.01,43400.0,34.0967,34.1162,34.0772,34.1064,43400.0
2014-05-27 15:30:00,35.01,35.04,34.98,35.03,64400.0,34.1064,34.1357,34.0772,34.1259,64400.0
2014-05-27 15:40:00,35.03,35.07,34.98,35.01,128300.0,34.1259,34.1649,34.0772,34.1064,128300.0
2014-05-27 15:50:00,35.01,35.09,35.01,35.07,237000.0,34.1064,34.1844,34.1064,34.1649,237000.0
2014-05-28 09:30:00,34.92,35.12,34.89,34.97,113100.0,34.0188,34.2136,33.9895,34.0675,113100.0
2014-05-28 09:40:00,34.97,35.15,34.96,35.02,138800.0,34.0675,34.2428,34.0577,34.1162,138800.0
2014-05-28 09:50:00,35.03,35.04,34.93,34.94,13300.0,34.1259,34.1357,34.0285,34.0383,13300.0
2014-05-28 10:00:00,34.94,34.96,34.8,34.96,56000.0,34.0383,34.0577,33.9019,34.0577,56000.0
2014-05-28 10:10:00,34.96,34.97,34.85,34.85,31000.0,34.0577,34.0675,33.9506,33.9506,31000.0
2014-05-28 10:20:00,34.85,34.97,34.79,34.95,115800.0,33.9506,34.0675,33.8921,34.048,115800.0
2014-05-28 10:30:00,34.93,34.94,34.79,34.8,23400.0,34.0285,34.0383,33.8921,33.9019,23400.0
2014-05-28 10:40:00,34.79,34.8,34.66,34.68,42600.0,33.8921,33.9019,33.7655,33.785,42600.0
2014-05-28 10:50:00,34.69,34.77,34.66,34.74,27600.0,33.7947,33.8726,33.7655,33.8434,27600.0
2014-05-28 11:00:00,34.74,34.84,34.73,34.84,149200.0,33.8434,33.9408,33.8337,33.9408,149200.0
2014-05-28 11:10:00,34.84,34.89,34.81,34.82,16600.0,33.9408,33.9895,33.9116,33.9214,16600.0
2014-05-28 11:20:00,34.82,34.82,34.77,34.78,24400.0,33.9214,33.9214,33.8726,33.8824,24400.0
2014-05-28 11:30:00,34.78,34.92,34.78,34.89,17100.0,33.8824,34.0188,33.8824,33.9895,17100.0
2014-05-28 11:40:00,34.89,34.91,34.88,34.89,9700.0,33.9895,34.009,33.9798,33.9895,9700.0
2014-05-28 11:50:00,34.88,34.88,34.75,34.75,37000.0,33.9798,33.9798,33.8532,33.8532,37000.0
2014-05-28 12:00:00,34.75,34.75,34.69,34.72,42300.0,33.8532,33.8532,33.7947,33.8239,42300.0
2014-05-28 12:10:00,34.73,34.75,34.66,34.66,84900.0,33.8337,33.8532,33.7655,33.7655,84900.0
2014-05-28 12:20:00,34.66,34.67,34.61,34.64,21900.0,33.7655,33.7752,33.7168,33.746,21900.0
2014-05-28 12:30:00,34.64,34.69,34.64,34.66,14000.0,33.746,33.7947,33.746,33.7655,14000.0
2014-05-28 12:40:00,34.65,34.71,34.64,34.67,19700.0,33.7557,33.8142,33.746,33.7752,19700.0
2014-05-28 12:50:00,34.67,34.7,34.65,34.68,61400.0,33.7752,33.8045,33.7557,33.785,61400.0
2014-05-28 13:00:00,34.7,34.77,34.69,34.77,12100.0,33.8045,33.8726,33.7947,33.8726,12100.0
2014-05-28 13:10:00,34.77,34.82,34.77,34.81,33100.0,33.8726,33.9214,33.8726,33.9116,33100.0
2014-05-28 13:20:00,34.82,34.82,34.76,34.77,22700.0,33.9214,33.9214,33.8629,33.8726,22700.0
2014-05-28 13:30:00,34.77,34.8,34.77,34.79,21600.0,33.8726,33.9019,33.8726,33.8921,21600.0
2014-05-28 13:40:00,34.8,34.81,34.77,34.79,23900.0,33.9019,33.9116,33.8726,33.8921,23900.0
2014-05-28 13:50:00,34.79,34.85,34.79,34.82,15900.0,33.8921,33.9506,33.8921,33.9214,15900.0
2014-05-28 14:00:00,34.82,34.83,34.77,34.79,16400.0,33.9214,33.9311,33.8726,33.8921,16400.0
2014-05-28 14:10:00,34.78,34.81,34.77,34.78,25100.0,33.8824,33.9116,33.8726,33.8824,25100.0
2014-05-28 14:20:00,34.77,34.81,34.77,34.79,25500.0,33.8726,33.9116,33.8726,33.8921,25500.0
2014-05-28 14:30:00,34.78,34.8,34.76,34.76,17400.0,33.8824,33.9019,33.8629,33.8629,17400.0
2014-05-28 14:40:00,34.76,34.76,34.68,34.7,37500.0,33.8629,33.8629,33.785,33.8045,37500.0
2014-05-28 14:50:00,34.7,34.73,34.7,34.72,31300.0,33.8045,33.8337,33.8045,33.8239,31300.0
2014-05-28 15:00:00,34.71,34.77,34.7,34.74,40800.0,33.8142,33.8726,33.8045,33.8434,40800.0
2014-05-28 15:10:00,34.75,34.82,34.74,34.8,22600.0,33.8532,33.9214,33.8434,33.9019,22600.0
2014-05-28 15:20:00,34.8,34.81,34.72,34.72,38400.0,33.9019,33.9116,33.8239,33.8239,38400.0
2014-05-28 15:30:00,34.73,34.77,34.72,34.75,41200.0,33.8337,33.8726,33.8239,33.8532,41200.0
2014-05-28 15:40:00,34.76,34.76,34.73,34.75,43700.0,33.8629,33.8629,33.8337,33.8532,43700.0
2014-05-28 15:50:00,34.74,34.77,34.7,34.7,83200.0,33.8434,33.8726,33.8045,33.8045,83200.0
2014-05-29 09:30:00,34.76,34.82,34.46,34.47,136700.0,33.8629,33.9214,33.5706,33.5804,136700.0
2014-05-29 09:40:00,34.48,34.59,34.3,34.3,113400.0,33.5901,33.6973,33.4148,33.4148,113400.0
2014-05-29 09:50:00,34.31,34.52,34.31,34.48,125200.0,33.4245,33.6291,33.4245,33.5901,125200.0
2014-05-29 10:00:00,34.47,34.61,34.41,34.61,155600.0,33.5804,33.7168,33.5219,33.7168,155600.0
2014-05-29 10:10:00,34.61,34.62,34.5,34.51,73400.0,33.7168,33.7265,33.6096,33.6194,73400.0
2014-05-29 10:20:00,34.5,34.52,34.46,34.51,62300.0,33.6096,33.6291,33.5706,33.6194,62300.0
2014-05-29 10:30:00,34.51,34.54,34.45,34.5,65800.0,33.6194,33.6486,33.5609,33.6096,65800.0
2014-05-29 10:40:00,34.5,34.6,34.49,34.55,49100.0,33.6096,33.707,33.5999,33.6583,49100.0
2014-05-29 10:50:00,34.55,34.56,34.37,34.41,99500.0,33.6583,33.6681,33.483,33.5219,99500.0
2014-05-29 11:00:00,34.42,34.51,34.36,34.51,47500.0,33.5317,33.6194,33.4732,33.6194,47500.0
2014-05-29 11:10:00,34.51,34.61,34.51,34.61,99700.0,33.6194,33.7168,33.6194,33.7168,99700.0
2014-05-29 11:20:00,34.62,34.71,34.59,34.71,86000.0,33.7265,33.8142,33.6973,33.8142,86000.0
2014-05-29 11:30:00,34.7,34.77,34.7,34.72,45500.0,33.8045,33.8726,33.8045,33.8239,45500.0
2014-05-29 11:40:00,34.72,34.75,34.67,34.7,61400.0,33.8239,33.8532,33.7752,33.8045,61400.0
2014-05-29 11:50:00,34.71,34.76,34.7,34.76,12800.0,33.8142,33.8629,33.8045,33.8629,12800.0
2014-05-29 12:00:00,34.77,34.83,34.76,34.83,14600.0,33.8726,33.9311,33.8629,33.9311,14600.0
2014-05-29 12:10:00,34.83,34.84,34.77,34.77,12100.0,33.9311,33.9408,33.8726,33.8726,12100.0
2014-05-29 12:20:00,34.77,34.83,34.75,34.76,14100.0,33.8726,33.9311,33.8532,33.8629,14100.0
2014-05-29 12:30:00,34.76,34.81,34.75,34.76,19000.0,33.8629,33.9116,33.8532,33.8629,19000.0
2014-05-29 12:40:00,34.76,34.78,34.74,34.75,23300.0,33.8629,33.8824,33.8434,33.8532,23300.0
2014-05-29 12:50:00,34.76,34.79,34.76,34.77,5400.0,33.8629,33.8921,33.8629,33.8726,5400.0
2014-05-29 13:00:00,34.77,34.8,34.77,34.8,5800.0,33.8726,33.9019,33.8726,33.9019,5800.0
2014-05-29 13:10:00,34.8,34.82,34.77,34.77,27700.0,33.9019,33.9214,33.8726,33.8726,27700.0
2014-05-29 13:20:00,34.77,34.8,34.75,34.8,10300.0,33.8726,33.9019,33.8532,33.9019,10300.0
2014-05-29 13:30:00,34.8,34.8,34.77,34.77,14500.0,33.9019,33.9019,33.8726,33.8726,14500.0
2014-05-29 13:40:00,34.78,34.8,34.74,34.76,47300.0,33.8824,33.9019,33.8434,33.8629,47300.0
2014-05-29 13:50:00,34.76,34.76,34.66,34.66,51600.0,33.8629,33.8629,33.7655,33.7655,51600.0
2014-05-29 14:00:00,34.66,34.72,34.65,34.72,19100.0,33.7655,33.8239,33.7557,33.8239,19100.0
2014-05-29 14:10:00,34.71,34.73,34.7,34.73,20700.0,33.8142,33.8337,33.8045,33.8337,20700.0
2014-05-29 14:20:00,34.73,34.75,34.73,34.74,19400.0,33.8337,33.8532,33.8337,33.8434,19400.0
2014-05-29 14:30:00,34.75,34.77,34.71,34.75,37600.0,33.8532,33.8726,33.8142,33.8532,37600.0
2014-05-29 14:40:00,34.75,34.76,34.72,34.74,16400.0,33.8532,33.8629,33.8239,33.8434,16400.0
2014-05-29 14:50:00,34.74,34.75,34.71,34.73,17600.0,33.8434,33.8532,33.8142,33.8337,17600.0
2014-05-29 15:00:00,34.73,34.76,34.68,34.68,32800.0,33.8337,33.8629,33.785,33.785,32800.0
2014-05-29 15:10:00,34.68,34.74,34.65,34.74,101900.0,33.785,33.8434,33.7557,33.8434,101900.0
2014-05-29 15:20:00,34.74,34.83,34.74,34.82,41600.0,33.8434,33.9311,33.8434,33.9214,41600.0
2014-05-29 15:30:00,34.81,34.82,34.76,34.77,46900.0,33.9116,33.9214,33.8629,33.8726,46900.0
2014-05-29 15:40:00,34.76,34.77,34.71,34.76,65100.0,33.8629,33.8726,33.8142,33.8629,65100.0
2014-05-29 15:50:00,34.76,34.77,34.74,34.76,140300.0,33.8629,33.8726,33.8434,33.8629,140300.0
2014-05-30 09:30:00,34.77,34.85,34.76,34.8,45400.0,33.8726,33.9506,33.8629,33.9019,45400.0
2014-05-30 09:40:00,34.8,34.9,34.79,34.88,58100.0,33.9019,33.9993,33.8921,33.9798,58100.0
2014-05-30 09:50:00,34.88,34.88,34.76,34.78,41200.0,33.9798,33.9798,33.8629,33.8824,41200.0
2014-05-30 10:00:00,34.78,34.85,34.75,34.78,34000.0,33.8824,33.9506,33.8532,33.8824,34000.0
2014-05-30 10:10:00,34.8,34.83,34.77,34.78,70000.0,33.9019,33.9311,33.8726,33.8824,70000.0
2014-05-30 10:20:00,34.78,34.78,34.71,34.74,19000.0,33.8824,33.8824,33.8142,33.8434,19000.0
2014-05-30 10:30:00,34.75,34.85,34.75,34.81,52500.0,33.8532,33.9506,33.8532,33.9116,52500.0
2014-05-30 10:40:00,34.82,34.86,34.81,34.84,32500.0,33.9214,33.9603,33.9116,33.9408,32500.0
2014-05-30 10:50:00,34.85,34.9,34.85,34.85,29200.0,33.9506,33.9993,33.9506,33.9506,29200.0
2014-05-30 11:00:00,34.86,34.87,34.84,34.85,27600.0,33.9603,33.9701,33.9408,33.9506,27600.0
2014-05-30 11:10:00,34.84,34.88,34.83,34.88,51600.0,33.9408,33.9798,33.9311,33.9798,51600.0
2014-05-30 11:20:00,34.87,34.89,34.85,34.89,52100.0,33.9701,33.9895,33.9506,33.9895,52100.0
2014-05-30 11:30:00,34.89,34.91,34.84,34.86,56000.0,33.9895,34.009,33.9408,33.9603,56000.0
2014-05-30 11:40:00,34.86,34.9,34.85,34.89,35900.0,33.9603,33.9993,33.9506,33.9895,35900.0
2014-05-30 11:50:00,34.88,34.89,34.83,34.83,25300.0,33.9798,33.9895,33.9311,33.9311,25300.0
2014-05-30 12:00:00,34.83,34.84,34.78,34.78,23800.0,33.9311,33.9408,33.8824,33.8824,23800.0
2014-05-30 12:10:00,34.78,34.81,34.73,34.81,34800.0,33.8824,33.9116,33.8337,33.9116,34800.0
2014-05-30 12:20:00,34.82,34.82,34.76,34.79,39300.0,33.9214,33.9214,33.8629,33.8921,39300.0
2014-05-30 12:30:00,34.79,34.83,34.77,34.81,53200.0,33.8921,33.9311,33.8726,33.9116,53200.0
2014-05-30 12:40:00,34.8,34.84,34.79,34.83,14500.0,33.9019,33.9408,33.8921,33.9311,14500.0
2014-05-30 12:50:00,34.83,34.88,34.83,34.86,33600.0,33.9311,33.9798,33.9311,33.9603,33600.0
2014-05-30 13:00:00,34.86,34.89,34.85,34.87,13300.0,33.9603,33.9895,33.9506,33.9701,13300.0
2014-05-30 13:10:00,34.88,34.89,34.87,34.87,20300.0,33.9798,33.9895,33.9701,33.9701,20300.0
2014-05-30 13:20:00,34.87,34.91,34.86,34.88,33400.0,33.9701,34.009,33.9603,33.9798,33400.0
2014-05-30 13:30:00,34.89,34.89,34.82,34.84,26900.0,33.9895,33.9895,33.9214,33.9408,26900.0
2014-05-30 13:40:00,34.84,34.87,34.83,34.86,18300.0,33.9408,33.9701,33.9311,33.9603,18300.0
2014-05-30 13:50:00,34.86,34.9,34.86,34.88,15800.0,33.9603,33.9993,33.9603,33.9798,15800.0
2014-05-30 14:00:00,34.88,34.91,34.87,34.9,14300.0,33.9798,34.009,33.9701,33.9993,14300.0
2014-05-30 14:10:00,34.9,34.91,34.89,34.91,21600.0,33.9993,34.009,33.9895,34.009,21600.0
2014-05-30 14:20:00,34.91,34.94,34.9,34.94,24400.0,34.009,34.0383,33.9993,34.0383,24400.0
2014-05-30 14:30:00,34.94,34.94,34.91,34.92,12600.0,34.0383,34.0383,34.009,34.0188,12600.0
2014-05-30 14:40:00,34.91,34.96,34.91,34.96,33100.0,34.009,34.0577,34.009,34.0577,33100.0
2014-05-30 14:50:00,34.95,35.0,34.95,34.99,156000.0,34.048,34.0967,34.048,34.087,156000.0
2014-05-30 15:00:00,35.0,35.04,34.91,34.97,148000.0,34.0967,34.1357,34.009,34.0675,148000.0
2014-05-30 15:10:00,34.97,35.02,34.96,35.01,39500.0,34.0675,34.1162,34.0577,34.1064,39500.0
2014-05-30 15:20:00,35.01,35.03,34.98,35.02,51700.0,34.1064,34.1259,34.0772,34.1162,51700.0
2014-05-30 15:30:00,35.03,35.07,35.01,35.02,41300.0,34.1259,34.1649,34.1064,34.1162,41300.0
2014-05-30 15:40:00,35.03,35.05,35.0,35.05,71500.0,34.1259,34.1454,34.0967,34.1454,71500.0
2014-05-30 15:50:00,35.05,35.14,35.05,35.12,276800.0,34.1454,34.2331,34.1454,34.2136,276800.0
2014-06-02 09:30:00,34.98,35.16,34.91,35.12,96900.0,34.0772,34.2526,34.009,34.2136,96900.0
2014-06-02 09:40:00,35.08,35.1,34.65,34.65,162000.0,34.1746,34.1941,33.7557,33.7557,162000.0
2014-06-02 09:50:00,34.65,34.7,34.59,34.66,71300.0,33.7557,33.8045,33.6973,33.7655,71300.0
2014-06-02 10:00:00,34.65,34.68,34.45,34.5,127200.0,33.7557,33.785,33.5609,33.6096,127200.0
2014-06-02 10:10:00,34.5,34.51,34.44,34.46,64300.0,33.6096,33.6194,33.5512,33.5706,64300.0
2014-06-02 10:20:00,34.46,34.48,34.31,34.38,64400.0,33.5706,33.5901,33.4245,33.4927,64400.0
2014-06-02 10:30:00,34.39,34.52,34.37,34.52,69400.0,33.5025,33.6291,33.483,33.6291,69400.0
2014-06-02 10:40:00,34.52,34.54,34.39,34.4,33900.0,33.6291,33.6486,33.5025,33.5122,33900.0
2014-06-02 10:50:00,34.4,34.48,34.31,34.48,87600.0,33.5122,33.5901,33.4245,33.5901,87600.0
2014-06-02 11:00:00,34.48,34.48,34.39,34.42,82600.0,33.5901,33.5901,33.5025,33.5317,82600.0
2014-06-02 11:10:00,34.43,34.52,34.42,34.5,39300.0,33.5414,33.6291,33.5317,33.6096,39300.0
2014-06-02 11:20:00,34.5,34.56,34.46,34.54,37100.0,33.6096,33.6681,33.5706,33.6486,37100.0
2014-06-02 11:30:00,34.54,34.57,34.51,34.56,44400.0,33.6486,33.6778,33.6194,33.6681,44400.0
2014-06-02 11:40:00,34.56,34.6,34.55,34.56,38600.0,33.6681,33.707,33.6583,33.6681,38600.0
2014-06-02 11:50:00,34.56,34.58,34.51,34.54,23100.0,33.6681,33.6875,33.6194,33.6486,23100.0
2014-06-02 12:00:00,34.54,34.57,34.5,34.51,37400.0,33.6486,33.6778,33.6096,33.6194,37400.0
2014-06-02 12:10:00,34.5,34.51,34.46,34.5,18600.0,33.6096,33.6194,33.5706,33.6096,18600.0
2014-06-02 12:20:00,34.5,34.53,34.48,34.51,17100.0,33.6096,33.6388,33.5901,33.6194,17100.0
2014-06-02 12:30:00,34.52,34.53,34.49,34.52,13500.0,33.6291,33.6388,33.5999,33.6291,13500.0
2014-06-02 12:40:00,34.51,34.55,34.51,34.52,15300.0,33.6194,33.6583,33.6194,33.6291,15300.0
2014-06-02 12:50:00,34.52,34.58,34.51,34.54,20200.0,33.6291,33.6875,33.6194,33.6486,20200.0
2014-06-02 13:00:00,34.54,34.55,34.52,34.54,10300.0,33.6486,33.6583,33.6291,33.6486,10300.0
2014-06-02 13:10:00,34.55,34.58,34.54,34.57,18700.0,33.6583,33.6875,33.6486,33.6778,18700.0
2014-06-02 13:20:00,34.57,34.64,34.57,34.62,19300.0,33.6778,33.746,33.6778,33.7265,19300.0
2014-06-02 13:30:00,34.62,34.63,34.55,34.55,20800.0,33.7265,33.7363,33.6583,33.6583,20800.0
2014-06-02 13:40:00,34.55,34.55,34.47,34.5,26400.0,33.6583,33.6583,33.5804,33.6096,26400.0
2014-06-02 13:50:00,34.51,34.52,34.49,34.49,10900.0,33.6194,33.6291,33.5999,33.5999,10900.0
2014-06-02 14:00:00,34.49,34.5,34.42,34.45,53700.0,33.5999,33.6096,33.5317,33.5609,53700.0
2014-06-02 14:10:00,34.46,34.47,34.43,34.44,21900.0,33.5706,33.5804,33.5414,33.5512,21900.0
2014-06-02 14:20:00,34.44,34.47,34.43,34.46,31100.0,33.5512,33.5804,33.5414,33.5706,31100.0
2014-06-02 14:30:00,34.47,34.52,34.46,34.52,22700.0,33.5804,33.6291,33.5706,33.6291,22700.0
2014-06-02 14:40:00,34.52,34.55,34.44,34.44,37300.0,33.6291,33.6583,33.5512,33.5512,37300.0
2014-06-02 14:50:00,34.44,34.47,34.43,34.45,19600.0,33.5512,33.5804,33.5414,33.5609,19600.0
2014-06-02 15:00:00,34.45,34.47,34.43,34.43,33000.0,33.5609,33.5804,33.5414,33.5414,33000.0
2014-06-02 15:10:00,34.43,34.44,34.37,34.43,50600.0,33.5414,33.5512,33.483,33.5414,50600.0
2014-06-02 15:20:00,34.42,34.47,34.41,34.46,32900.0,33.5317,33.5804,33.5219,33.5706,32900.0
2014-06-02 15:30:00,34.46,34.52,34.45,34.5,38700.0,33.5706,33.6291,33.5609,33.6096,38700.0
2014-06-02 15:40:00,34.51,34.56,34.48,34.55,81300.0,33.6194,33.6681,33.5901,33.6583,81300.0
2014-06-02 15:50:00,34.55,34.57,34.52,34.56,137200.0,33.6583,33.6778,33.6291,33.6681,137200.0
2014-06-03 09:30:00,34.38,34.54,34.34,34.48,118300.0,33.4927,33.6486,33.4537,33.5901,118300.0
2014-06-03 09:40:00,34.48,34.54,34.3,34.3,98200.0,33.5901,33.6486,33.4148,33.4148,98200.0
2014-06-03 09:50:00,34.3,34.38,34.25,34.38,42600.0,33.4148,33.4927,33.3661,33.4927,42600.0
2014-06-03 10:00:00,34.37,34.53,34.37,34.49,111100.0,33.483,33.6388,33.483,33.5999,111100.0
2014-06-03 10:10:00,34.49,34.5,34.4,34.4,79000.0,33.5999,33.6096,33.5122,33.5122,79000.0
2014-06-03 10:20:00,34.4,34.45,34.37,34.4,53400.0,33.5122,33.5609,33.483,33.5122,53400.0
2014-06-03 10:30:00,34.4,34.51,34.4,34.5,93200.0,33.5122,33.6194,33.5122,33.6096,93200.0
2014-06-03 10:40:00,34.5,34.54,34.42,34.47,22800.0,33.6096,33.6486,33.5317,33.5804,22800.0
2014-06-03 10:50:00,34.47,34.57,34.47,34.56,20400.0,33.5804,33.6778,33.5804,33.6681,20400.0
2014-06-03 11:00:00,34.56,34.59,34.54,34.56,33200.0,33.6681,33.6973,33.6486,33.6681,33200.0
2014-06-03 11:10:00,34.57,34.59,34.51,34.54,12700.0,33.6778,33.6973,33.6194,33.6486,12700.0
2014-06-03 11:20:00,34.53,34.59,34.51,34.54,28200.0,33.6388,33.6973,33.6194,33.6486,28200.0
2014-06-03 11:30:00,34.52,34.55,34.49,34.49,26200.0,33.6291,33.6583,33.5999,33.5999,26200.0
2014-06-03 11:40:00,34.48,34.48,34.42,34.43,9800.0,33.5901,33.5901,33.5317,33.5414,9800.0
2014-06-03 11:50:00,34.44,34.45,34.39,34.4,16500.0,33.5512,33.5609,33.5025,33.5122,16500.0
2014-06-03 12:00:00,34.39,34.43,34.39,34.4,9300.0,33.5025,33.5414,33.5025,33.5122,9300.0
2014-06-03 12:10:00,34.41,34.52,34.4,34.51,19500.0,33.5219,33.6291,33.5122,33.6194,19500.0
2014-06-03 12:20:00,34.51,34.57,34.51,34.56,26400.0,33.6194,33.6778,33.6194,33.6681,26400.0
2014-06-03 12:30:00,34.56,34.57,34.54,34.57,9200.0,33.6681,33.6778,33.6486,33.6778,9200.0
2014-06-03 12:40:00,34.57,34.62,34.55,34.61,34100.0,33.6778,33.7265,33.6583,33.7168,34100.0
2014-06-03 12:50:00,34.62,34.65,34.6,34.64,18900.0,33.7265,33.7557,33.707,33.746,18900.0
2014-06-03 13:00:00,34.63,34.67,34.59,34.67,20200.0,33.7363,33.7752,33.6973,33.7752,20200.0
2014-06-03 13:10:00,34.67,34.68,34.62,34.62,18000.0,33.7752,33.785,33.7265,33.7265,18000.0
2014-06-03 13:20:00,34.62,34.64,34.6,34.63,14100.0,33.7265,33.746,33.707,33.7363,14100.0
2014-06-03 13:30:00,34.63,34.64,34.58,34.59,16400.0,33.7363,33.746,33.6875,33.6973,16400.0
2014-06-03 13:40:00,34.58,34.59,34.57,34.59,4000.0,33.6875,33.6973,33.6778,33.6973,4000.0
2014-06-03 13:50:00,34.58,34.69,34.58,34.66,50300.0,33.6875,33.7947,33.6875,33.7655,50300.0
2014-06-03 14:00:00,34.66,34.71,34.65,34.69,16300.0,33.7655,33.8142,33.7557,33.7947,16300.0
2014-06-03 14:10:00,34.69,34.72,34.67,34.69,18200.0,33.7947,33.8239,33.7752,33.7947,18200.0
2014-06-03 14:20:00,34.7,34.71,34.65,34.65,21500.0,33.8045,33.8142,33.7557,33.7557,21500.0
2014-06-03 14:30:00,34.66,34.66,34.6,34.61,26600.0,33.7655,33.7655,33.707,33.7168,26600.0
2014-06-03 14:40:00,34.62,34.63,34.59,34.59,21100.0,33.7265,33.7363,33.6973,33.6973,21100.0
2014-06-03 14:50:00,34.6,34.61,34.59,34.6,17900.0,33.707,33.7168,33.6973,33.707,17900.0
2014-06-03 15:00:00,34.61,34.61,34.57,34.59,24800.0,33.7168,33.7168,33.6778,33.6973,24800.0
2014-06-03 15:10:00,34.59,34.65,34.58,34.64,43400.0,33.6973,33.7557,33.6875,33.746,43400.0
2014-06-03 15:20:00,34.64,34.72,34.64,34.7,51500.0,33.746,33.8239,33.746,33.8045,51500.0
2014-06-03 15:30:00,34.71,34.71,34.68,34.7,47600.0,33.8142,33.8142,33.785,33.8045,47600.0
2014-06-03 15:40:00,34.69,34.73,34.69,34.73,58100.0,33.7947,33.8337,33.7947,33.8337,58100.0
2014-06-03 15:50:00,34.73,34.74,34.71,34.72,104000.0,33.8337,33.8434,33.8142,33.8239,104000.0
2014-06-04 09:30:00,34.7,34.9,34.65,34.9,85500.0,33.8045,33.9993,33.7557,33.9993,85500.0
2014-06-04 09:40:00,34.9,34.93,34.76,34.82,59700.0,33.9993,34.0285,33.8629,33.9214,59700.0
2014-06-04 09:50:00,34.86,34.99,34.85,34.95,56500.0,33.9603,34.087,33.9506,34.048,56500.0
2014-06-04 10:00:00,34.96,34.97,34.83,34.87,105100.0,34.0577,34.0675,33.9311,33.9701,105100.0
2014-06-04 10:10:00,34.88,35.14,34.88,34.96,78800.0,33.9798,34.2331,33.9798,34.0577,78800.0
2014-06-04 10:20:00,34.96,35.05,34.93,35.05,26700.0,34.0577,34.1454,34.0285,34.1454,26700.0
2014-06-04 10:30:00,35.05,35.11,35.04,35.09,23900.0,34.1454,34.2039,34.1357,34.1844,23900.0
2014-06-04 10:40:00,35.09,35.16,35.04,35.16,53100.0,34.1844,34.2526,34.1357,34.2526,53100.0
2014-06-04 10:50:00,35.16,35.36,35.16,35.34,87300.0,34.2526,34.4474,34.2526,34.4279,87300.0
2014-06-04 11:00:00,35.36,35.38,35.3,35.3,70300.0,34.4474,34.4669,34.389,34.389,70300.0
2014-06-04 11:10:00,35.3,35.37,35.24,35.29,159100.0,34.389,34.4572,34.3305,34.3792,159100.0
2014-06-04 11:20:00,35.29,35.34,35.27,35.31,48400.0,34.3792,34.4279,34.3597,34.3987,48400.0
2014-06-04 11:30:00,35.32,35.34,35.26,35.26,33800.0,34.4084,34.4279,34.35,34.35,33800.0
2014-06-04 11:40:00,35.26,35.27,35.18,35.22,38700.0,34.35,34.3597,34.2721,34.311,38700.0
2014-06-04 11:50:00,35.23,35.32,35.16,35.23,30100.0,34.3208,34.4084,34.2526,34.3208,30100.0
2014-06-04 12:00:00,35.23,35.28,35.23,35.25,14000.0,34.3208,34.3695,34.3208,34.3403,14000.0
2014-06-04 12:10:00,35.25,35.3,35.25,35.29,18600.0,34.3403,34.389,34.3403,34.3792,18600.0
2014-06-04 12:20:00,35.29,35.29,35.28,35.29,10500.0,34.3792,34.3792,34.3695,34.3792,10500.0
2014-06-04 12:30:00,35.29,35.29,35.25,35.27,32400.0,34.3792,34.3792,34.3403,34.3597,32400.0
2014-06-04 12:40:00,35.27,35.27,35.25,35.25,10700.0,34.3597,34.3597,34.3403,34.3403,10700.0
2014-06-04 12:50:00,35.26,35.27,35.18,35.18,31000.0,34.35,34.3597,34.2721,34.2721,31000.0
2014-06-04 13:00:00,35.19,35.21,35.18,35.2,19600.0,34.2818,34.3013,34.2721,34.2915,19600.0
2014-06-04 13:10:00,35.2,35.22,35.19,35.22,16800.0,34.2915,34.311,34.2818,34.311,16800.0
2014-06-04 13:20:00,35.21,35.22,35.18,35.18,20400.0,34.3013,34.311,34.2721,34.2721,20400.0
2014-06-04 13:30:00,35.19,35.2,35.15,35.16,33400.0,34.2818,34.2915,34.2428,34.2526,33400.0
2014-06-04 13:40:00,35.15,35.16,35.09,35.09,45500.0,34.2428,34.2526,34.1844,34.1844,45500.0
2014-06-04 13:50:00,35.09,35.11,35.07,35.11,34300.0,34.1844,34.2039,34.1649,34.2039,34300.0
2014-06-04 14:00:00,35.09,35.09,35.06,35.08,39300.0,34.1844,34.1844,34.1552,34.1746,39300.0
2014-06-04 14:10:00,35.07,35.13,35.07,35.13,20600.0,34.1649,34.2234,34.1649,34.2234,20600.0
2014-06-04 14:20:00,35.13,35.13,35.06,35.09,30000.0,34.2234,34.2234,34.1552,34.1844,30000.0
2014-06-04 14:30:00,35.09,35.09,35.06,35.07,53000.0,34.1844,34.1844,34.1552,34.1649,53000.0
2014-06-04 14:40:00,35.07,35.07,35.0,35.01,78800.0,34.1649,34.1649,34.0967,34.1064,78800.0
2014-06-04 14:50:00,35.01,35.05,35.01,35.05,21600.0,34.1064,34.1454,34.1064,34.1454,21600.0
2014-06-04 15:00:00,35.05,35.05,35.02,35.02,32400.0,34.1454,34.1454,34.1162,34.1162,32400.0
2014-06-04 15:10:00,35.01,35.02,34.96,34.98,56600.0,34.1064,34.1162,34.0577,34.0772,56600.0
2014-06-04 15:20:00,34.98,35.02,34.98,35.0,43600.0,34.0772,34.1162,34.0772,34.0967,43600.0
2014-06-04 15:30:00,35.01,35.02,34.98,35.01,71300.0,34.1064,34.1162,34.0772,34.1064,71300.0
2014-06-04 15:40:00,35.01,35.07,35.0,35.02,166000.0,34.1064,34.1649,34.0967,34.1162,166000.0
2014-06-04 15:50:00,35.0,35.02,34.93,34.95,189200.0,34.0967,34.1162,34.0285,34.048,189200.0
2014-06-05 09:30:00,34.95,35.0,34.77,34.84,81600.0,34.048,34.0967,33.8726,33.9408,81600.0
2014-06-05 09:40:00,34.84,34.84,34.54,34.56,63700.0,33.9408,33.9408,33.6486,33.6681,63700.0
2014-06-05 09:50:00,34.56,34.68,34.56,34.67,41100.0,33.6681,33.785,33.6681,33.7752,41100.0
2014-06-05 10:00:00,34.67,34.74,34.59,34.62,54200.0,33.7752,33.8434,33.6973,33.7265,54200.0
2014-06-05 10:10:00,34.62,34.67,34.59,34.67,55500.0,33.7265,33.7752,33.6973,33.7752,55500.0
2014-06-05 10:20:00,34.66,34.71,34.64,34.7,30500.0,33.7655,33.8142,33.746,33.8045,30500.0
2014-06-05 10:30:00,34.71,34.73,34.65,34.65,25800.0,33.8142,33.8337,33.7557,33.7557,25800.0
2014-06-05 10:40:00,34.64,34.68,34.58,34.59,49100.0,33.746,33.785,33.6875,33.6973,49100.0
2014-06-05 10:50:00,34.58,34.59,34.51,34.52,39600.0,33.6875,33.6973,33.6194,33.6291,39600.0
2014-06-05 11:00:00,34.52,34.59,34.5,34.59,32000.0,33.6291,33.6973,33.6096,33.6973,32000.0
2014-06-05 11:10:00,34.58,34.7,34.58,34.7,29000.0,33.6875,33.8045,33.6875,33.8045,29000.0
2014-06-05 11:20:00,34.7,34.73,34.69,34.71,31500.0,33.8045,33.8337,33.7947,33.8142,31500.0
2014-06-05 11:30:00,34.72,34.77,34.71,34.76,30700.0,33.8239,33.8726,33.8142,33.8629,30700.0
2014-06-05 11:40:00,34.76,34.78,34.74,34.75,19400.0,33.8629,33.8824,33.8434,33.8532,19400.0
2014-06-05 11:50:00,34.75,34.82,34.73,34.81,26600.0,33.8532,33.9214,33.8337,33.9116,26600.0
2014-06-05 12:00:00,34.82,34.85,34.78,34.83,22200.0,33.9214,33.9506,33.8824,33.9311,22200.0
2014-06-05 12:10:00,34.83,34.83,34.79,34.82,20700.0,33.9311,33.9311,33.8921,33.9214,20700.0
2014-06-05 12:20:00,34.81,34.85,34.81,34.81,23400.0,33.9116,33.9506,33.9116,33.9116,23400.0
2014-06-05 12:30:00,34.81,34.9,34.81,34.86,64300.0,33.9116,33.9993,33.9116,33.9603,64300.0
2014-06-05 12:40:00,34.87,34.91,34.85,34.9,60600.0,33.9701,34.009,33.9506,33.9993,60600.0
2014-06-05 12:50:00,34.9,34.92,34.89,34.91,34300.0,33.9993,34.0188,33.9895,34.009,34300.0
2014-06-05 13:00:00,34.91,34.93,34.86,34.89,124500.0,34.009,34.0285,33.9603,33.9895,124500.0
2014-06-05 13:10:00,34.89,34.93,34.83,34.84,93900.0,33.9895,34.0285,33.9311,33.9408,93900.0
2014-06-05 13:20:00,34.84,34.92,34.83,34.87,52200.0,33.9408,34.0188,33.9311,33.9701,52200.0
2014-06-05 13:30:00,34.87,34.91,34.86,34.89,17400.0,33.9701,34.009,33.9603,33.9895,17400.0
2014-06-05 13:40:00,34.9,34.91,34.87,34.89,8100.0,33.9993,34.009,33.9701,33.9895,8100.0
2014-06-05 13:50:00,34.89,34.91,34.88,34.91,14300.0,33.9895,34.009,33.9798,34.009,14300.0
2014-06-05 14:00:00,34.91,34.91,34.89,34.91,13400.0,34.009,34.009,33.9895,34.009,13400.0
2014-06-05 14:10:00,34.91,34.91,34.84,34.84,23200.0,34.009,34.009,33.9408,33.9408,23200.0
2014-06-05 14:20:00,34.84,34.97,34.84,34.89,72100.0,33.9408,34.0675,33.9408,33.9895,72100.0
2014-06-05 14:30:00,34.9,34.98,34.9,34.94,55500.0,33.9993,34.0772,33.9993,34.0383,55500.0
2014-06-05 14:40:00,34.94,34.95,34.9,34.9,32300.0,34.0383,34.048,33.9993,33.9993,32300.0
2014-06-05 14:50:00,34.9,34.9,34.82,34.82,21000.0,33.9993,33.9993,33.9214,33.9214,21000.0
2014-06-05 15:00:00,34.82,34.86,34.81,34.81,38200.0,33.9214,33.9603,33.9116,33.9116,38200.0
2014-06-05 15:10:00,34.81,34.82,34.77,34.79,51300.0,33.9116,33.9214,33.8726,33.8921,51300.0
2014-06-05 15:20:00,34.8,34.81,34.78,34.78,47600.0,33.9019,33.9116,33.8824,33.8824,47600.0
2014-06-05 15:30:00,34.77,34.79,34.76,34.79,52300.0,33.8726,33.8921,33.8629,33.8921,52300.0
2014-06-05 15:40:00,34.79,34.79,34.77,34.78,63600.0,33.8921,33.8921,33.8726,33.8824,63600.0
2014-06-05 15:50:00,34.78,34.8,34.76,34.78,194500.0,33.8824,33.9019,33.8629,33.8824,194500.0
2014-06-06 09:30:00,34.8,35.01,34.8,34.89,76400.0,33.9019,34.1064,33.9019,33.9895,76400.0
2014-06-06 09:40:00,34.9,34.9,34.79,34.83,29300.0,33.9993,33.9993,33.8921,33.9311,29300.0
2014-06-06 09:50:00,34.83,34.91,34.8,34.86,131000.0,33.9311,34.009,33.9019,33.9603,131000.0
2014-06-06 10:00:00,34.87,34.87,34.8,34.81,38800.0,33.9701,33.9701,33.9019,33.9116,38800.0
2014-06-06 10:10:00,34.81,34.82,34.72,34.72,22100.0,33.9116,33.9214,33.8239,33.8239,22100.0
2014-06-06 10:20:00,34.72,34.78,34.72,34.75,18500.0,33.8239,33.8824,33.8239,33.8532,18500.0
2014-06-06 10:30:00,34.75,34.78,34.71,34.71,27100.0,33.8532,33.8824,33.8142,33.8142,27100.0
2014-06-06 10:40:00,34.7,34.71,34.64,34.67,38700.0,33.8045,33.8142,33.746,33.7752,38700.0
2014-06-06 10:50:00,34.67,34.67,34.59,34.64,45000.0,33.7752,33.7752,33.6973,33.746,45000.0
2014-06-06 11:00:00,34.64,34.65,34.59,34.64,49800.0,33.746,33.7557,33.6973,33.746,49800.0
2014-06-06 11:10:00,34.65,34.67,34.63,34.64,16700.0,33.7557,33.7752,33.7363,33.746,16700.0
2014-06-06 11:20:00,34.64,34.71,34.63,34.71,12400.0,33.746,33.8142,33.7363,33.8142,12400.0
2014-06-06 11:30:00,34.71,34.82,34.7,34.81,31100.0,33.8142,33.9214,33.8045,33.9116,31100.0
2014-06-06 11:40:00,34.82,34.88,34.8,34.86,22300.0,33.9214,33.9798,33.9019,33.9603,22300.0
2014-06-06 11:50:00,34.87,34.9,34.84,34.84,12800.0,33.9701,33.9993,33.9408,33.9408,12800.0
2014-06-06 12:00:00,34.84,34.9,34.84,34.86,26900.0,33.9408,33.9993,33.9408,33.9603,26900.0
2014-06-06 12:10:00,34.86,34.87,34.82,34.86,38300.0,33.9603,33.9701,33.9214,33.9603,38300.0
2014-06-06 12:20:00,34.86,34.86,34.83,34.84,5000.0,33.9603,33.9603,33.9311,33.9408,5000.0
2014-06-06 12:30:00,34.85,34.86,34.83,34.85,35400.0,33.9506,33.9603,33.9311,33.9506,35400.0
2014-06-06 12:40:00,34.85,34.85,34.8,34.83,19200.0,33.9506,33.9506,33.9019,33.9311,19200.0
2014-06-06 12:50:00,34.84,34.84,34.81,34.81,24700.0,33.9408,33.9408,33.9116,33.9116,24700.0
2014-06-06 13:00:00,34.82,34.85,34.79,34.84,23300.0,33.9214,33.9506,33.8921,33.9408,23300.0
2014-06-06 13:10:00,34.83,34.86,34.83,34.85,18800.0,33.9311,33.9603,33.9311,33.9506,18800.0
2014-06-06 13:20:00,34.85,34.86,34.84,34.85,23500.0,33.9506,33.9603,33.9408,33.9506,23500.0
2014-06-06 13:30:00,34.85,34.86,34.83,34.85,15500.0,33.9506,33.9603,33.9311,33.9506,15500.0
2014-06-06 13:40:00,34.85,34.88,34.84,34.85,51300.0,33.9506,33.9798,33.9408,33.9506,51300.0
2014-06-06 13:50:00,34.86,34.86,34.84,34.84,12400.0,33.9603,33.9603,33.9408,33.9408,12400.0
2014-06-06 14:00:00,34.84,34.85,34.8,34.8,25300.0,33.9408,33.9506,33.9019,33.9019,25300.0
2014-06-06 14:10:00,34.8,34.82,34.78,34.78,24200.0,33.9019,33.9214,33.8824,33.8824,24200.0
2014-06-06 14:20:00,34.79,34.83,34.78,34.82,19700.0,33.8921,33.9311,33.8824,33.9214,19700.0
2014-06-06 14:30:00,34.83,34.83,34.8,34.82,19800.0,33.9311,33.9311,33.9019,33.9214,19800.0
2014-06-06 14:40:00,34.82,34.83,34.79,34.8,40600.0,33.9214,33.9311,33.8921,33.9019,40600.0
2014-06-06 14:50:00,34.79,34.81,34.79,34.8,19800.0,33.8921,33.9116,33.8921,33.9019,19800.0
2014-06-06 15:00:00,34.79,34.8,34.78,34.79,45800.0,33.8921,33.9019,33.8824,33.8921,45800.0
2014-06-06 15:10:00,34.79,34.82,34.79,34.82,74900.0,33.8921,33.9214,33.8921,33.9214,74900.0
2014-06-06 15:20:00,34.82,34.88,34.81,34.85,74200.0,33.9214,33.9798,33.9116,33.9506,74200.0
2014-06-06 15:30:00,34.85,34.85,34.8,34.82,47100.0,33.9506,33.9506,33.9019,33.9214,47100.0
2014-06-06 15:40:00,34.81,34.83,34.79,34.82,57300.0,33.9116,33.9311,33.8921,33.9214,57300.0
2014-06-06 15:50:00,34.83,34.87,34.81,34.84,123200.0,33.9311,33.9701,33.9116,33.9408,123200.0
2014-06-09 09:30:00,35.01,35.08,34.78,34.8,140000.0,34.1064,34.1746,33.8824,33.9019,140000.0
2014-06-09 09:40:00,34.82,34.83,34.66,34.67,163200.0,33.9214,33.9311,33.7655,33.7752,163200.0
2014-06-09 09:50:00,34.66,34.78,34.61,34.7,132500.0,33.7655,33.8824,33.7168,33.8045,132500.0
2014-06-09 10:00:00,34.7,34.8,34.65,34.68,48600.0,33.8045,33.9019,33.7557,33.785,48600.0
2014-06-09 10:10:00,34.69,34.74,34.66,34.69,44300.0,33.7947,33.8434,33.7655,33.7947,44300.0
2014-06-09 10:20:00,34.69,34.71,34.57,34.6,151500.0,33.7947,33.8142,33.6778,33.707,151500.0
2014-06-09 10:30:00,34.6,34.63,34.57,34.62,29000.0,33.707,33.7363,33.6778,33.7265,29000.0
2014-06-09 10:40:00,34.62,34.65,34.59,34.65,26100.0,33.7265,33.7557,33.6973,33.7557,26100.0
2014-06-09 10:50:00,34.65,34.67,34.62,34.66,25700.0,33.7557,33.7752,33.7265,33.7655,25700.0
2014-06-09 11:00:00,34.66,34.66,34.63,34.63,27700.0,33.7655,33.7655,33.7363,33.7363,27700.0
2014-06-09 11:10:00,34.63,34.67,34.63,34.67,32700.0,33.7363,33.7752,33.7363,33.7752,32700.0
2014-06-09 11:20:00,34.67,34.73,34.66,34.73,32900.0,33.7752,33.8337,33.7655,33.8337,32900.0
2014-06-09 11:30:00,34.74,34.81,34.74,34.77,70400.0,33.8434,33.9116,33.8434,33.8726,70400.0
2014-06-09 11:40:00,34.78,34.78,34.73,34.73,29200.0,33.8824,33.8824,33.8337,33.8337,29200.0
2014-06-09 11:50:00,34.74,34.75,34.65,34.68,65300.0,33.8434,33.8532,33.7557,33.785,65300.0
2014-06-09 12:00:00,34.68,34.76,34.67,34.73,19600.0,33.785,33.8629,33.7752,33.8337,19600.0
2014-06-09 12:10:00,34.72,34.76,34.7,34.75,45300.0,33.8239,33.8629,33.8045,33.8532,45300.0
2014-06-09 12:20:00,34.74,34.75,34.72,34.73,27500.0,33.8434,33.8532,33.8239,33.8337,27500.0
2014-06-09 12:30:00,34.74,34.76,34.72,34.72,20000.0,33.8434,33.8629,33.8239,33.8239,20000.0
2014-06-09 12:40:00,34.73,34.76,34.72,34.74,34400.0,33.8337,33.8629,33.8239,33.8434,34400.0
2014-06-09 12:50:00,34.73,34.76,34.73,34.73,49000.0,33.8337,33.8629,33.8337,33.8337,49000.0
2014-06-09 13:00:00,34.74,34.75,34.72,34.74,39200.0,33.8434,33.8532,33.8239,33.8434,39200.0
2014-06-09 13:10:00,34.74,34.75,34.72,34.74,24700.0,33.8434,33.8532,33.8239,33.8434,24700.0
2014-06-09 13:20:00,34.73,34.75,34.71,34.71,38800.0,33.8337,33.8532,33.8142,33.8142,38800.0
2014-06-09 13:30:00,34.71,34.75,34.7,34.7,35600.0,33.8142,33.8532,33.8045,33.8045,35600.0
2014-06-09 13:40:00,34.7,34.73,34.67,34.72,38100.0,33.8045,33.8337,33.7752,33.8239,38100.0
2014-06-09 13:50:00,34.72,34.81,34.72,34.75,65700.0,33.8239,33.9116,33.8239,33.8532,65700.0
2014-06-09 14:00:00,34.75,34.8,34.73,34.74,31700.0,33.8532,33.9019,33.8337,33.8434,31700.0
2014-06-09 14:10:00,34.75,34.76,34.65,34.67,44800.0,33.8532,33.8629,33.7557,33.7752,44800.0
2014-06-09 14:20:00,34.66,34.74,34.65,34.69,51600.0,33.7655,33.8434,33.7557,33.7947,51600.0
2014-06-09 14:30:00,34.7,34.71,34.68,34.7,35500.0,33.8045,33.8142,33.785,33.8045,35500.0
2014-06-09 14:40:00,34.7,34.79,34.7,34.76,111800.0,33.8045,33.8921,33.8045,33.8629,111800.0
2014-06-09 14:50:00,34.76,34.8,34.75,34.77,24300.0,33.8629,33.9019,33.8532,33.8726,24300.0
2014-06-09 15:00:00,34.78,34.8,34.76,34.76,57600.0,33.8824,33.9019,33.8629,33.8629,57600.0
2014-06-09 15:10:00,34.76,34.87,34.76,34.86,101600.0,33.8629,33.9701,33.8629,33.9603,101600.0
2014-06-09 15:20:00,34.86,34.91,34.84,34.88,67700.0,33.9603,34.009,33.9408,33.9798,67700.0
2014-06-09 15:30:00,34.88,34.89,34.82,34.85,57300.0,33.9798,33.9895,33.9214,33.9506,57300.0
2014-06-09 15:40:00,34.84,34.87,34.84,34.87,46800.0,33.9408,33.9701,33.9408,33.9701,46800.0
2014-06-09 15:50:00,34.88,34.94,34.87,34.91,195800.0,33.9798,34.0383,33.9701,34.009,195800.0
2014-06-10 09:30:00,34.87,35.09,34.87,35.09,63700.0,33.9701,34.1844,33.9701,34.1844,63700.0
2014-06-10 09:40:00,35.09,35.34,35.08,35.3,142300.0,34.1844,34.4279,34.1746,34.389,142300.0
2014-06-10 09:50:00,35.3,35.55,35.29,35.48,205200.0,34.389,34.6325,34.3792,34.5643,205200.0
2014-06-10 10:00:00,35.47,35.51,35.33,35.35,195000.0,34.5546,34.5935,34.4182,34.4377,195000.0
2014-06-10 10:10:00,35.34,35.48,35.31,35.45,128200.0,34.4279,34.5643,34.3987,34.5351,128200.0
2014-06-10 10:20:00,35.45,35.53,35.44,35.47,69000.0,34.5351,34.613,34.5254,34.5546,69000.0
2014-06-10 10:30:00,35.47,35.51,35.34,35.35,31500.0,34.5546,34.5935,34.4279,34.4377,31500.0
2014-06-10 10:40:00,35.34,35.51,35.34,35.51,56500.0,34.4279,34.5935,34.4279,34.5935,56500.0
2014-06-10 10:50:00,35.52,35.53,35.46,35.51,57700.0,34.6033,34.613,34.5448,34.5935,57700.0
2014-06-10 11:00:00,35.51,35.58,35.5,35.55,113600.0,34.5935,34.6617,34.5838,34.6325,113600.0
2014-06-10 11:10:00,35.55,35.55,35.38,35.47,192600.0,34.6325,34.6325,34.4669,34.5546,192600.0
2014-06-10 11:20:00,35.48,35.56,35.46,35.56,50500.0,34.5643,34.6423,34.5448,34.6423,50500.0
2014-06-10 11:30:00,35.56,35.63,35.54,35.6,67700.0,34.6423,34.7104,34.6228,34.6812,67700.0
2014-06-10 11:40:00,35.6,35.62,35.54,35.55,25800.0,34.6812,34.7007,34.6228,34.6325,25800.0
2014-06-10 11:50:00,35.54,35.62,35.54,35.6,67200.0,34.6228,34.7007,34.6228,34.6812,67200.0
2014-06-10 12:00:00,35.61,35.61,35.55,35.57,27000.0,34.691,34.691,34.6325,34.652,27000.0
2014-06-10 12:10:00,35.58,35.72,35.58,35.67,59700.0,34.6617,34.7981,34.6617,34.7494,59700.0
2014-06-10 12:20:00,35.68,35.7,35.59,35.61,36700.0,34.7592,34.7786,34.6715,34.691,36700.0
2014-06-10 12:30:00,35.62,35.63,35.54,35.62,24900.0,34.7007,34.7104,34.6228,34.7007,24900.0
2014-06-10 12:40:00,35.62,35.62,35.56,35.58,20400.0,34.7007,34.7007,34.6423,34.6617,20400.0
2014-06-10 12:50:00,35.58,35.62,35.56,35.62,18900.0,34.6617,34.7007,34.6423,34.7007,18900.0
2014-06-10 13:00:00,35.63,35.65,35.62,35.65,19100.0,34.7104,34.7299,34.7007,34.7299,19100.0
2014-06-10 13:10:00,35.65,35.68,35.57,35.61,118600.0,34.7299,34.7592,34.652,34.691,118600.0
2014-06-10 13:20:00,35.61,35.64,35.53,35.58,129500.0,34.691,34.7202,34.613,34.6617,129500.0
2014-06-10 13:30:00,35.58,35.59,35.47,35.51,88700.0,34.6617,34.6715,34.5546,34.5935,88700.0
2014-06-10 13:40:00,35.5,35.54,35.48,35.54,19800.0,34.5838,34.6228,34.5643,34.6228,19800.0
2014-06-10 13:50:00,35.54,35.62,35.53,35.62,23900.0,34.6228,34.7007,34.613,34.7007,23900.0
2014-06-10 14:00:00,35.63,35.74,35.63,35.72,68900.0,34.7104,34.8176,34.7104,34.7981,68900.0
2014-06-10 14:10:00,35.71,35.76,35.68,35.76,53100.0,34.7884,34.8371,34.7592,34.8371,53100.0
2014-06-10 14:20:00,35.76,35.8,35.74,35.8,70100.0,34.8371,34.8761,34.8176,34.8761,70100.0
2014-06-10 14:30:00,35.79,35.8,35.74,35.75,38400.0,34.8663,34.8761,34.8176,34.8274,38400.0
2014-06-10 14:40:00,35.75,35.77,35.72,35.76,76300.0,34.8274,34.8468,34.7981,34.8371,76300.0
2014-06-10 14:50:00,35.75,35.77,35.73,35.74,42000.0,34.8274,34.8468,34.8079,34.8176,42000.0
2014-06-10 15:00:00,35.75,35.75,35.73,35.74,22600.0,34.8274,34.8274,34.8079,34.8176,22600.0
2014-06-10 15:10:00,35.73,35.77,35.65,35.66,495000.0,34.8079,34.8468,34.7299,34.7397,495000.0
2014-06-10 15:20:00,35.69,35.74,35.64,35.68,162200.0,34.7689,34.8176,34.7202,34.7592,162200.0
2014-06-10 15:30:00,35.68,35.68,35.6,35.63,131600.0,34.7592,34.7592,34.6812,34.7104,131600.0
2014-06-10 15:40:00,35.63,35.66,35.61,35.65,515900.0,34.7104,34.7397,34.691,34.7299,515900.0
2014-06-10 15:50:00,35.65,35.7,35.64,35.69,455700.0,34.7299,34.7786,34.7202,34.7689,455700.0
2014-06-11 09:30:00,35.47,35.78,35.36,35.44,133100.0,34.5546,34.8566,34.4474,34.5254,133100.0
2014-06-11 09:40:00,35.46,35.58,35.41,35.41,129800.0,34.5448,34.6617,34.4961,34.4961,129800.0
2014-06-11 09:50:00,35.42,35.47,35.23,35.28,50800.0,34.5059,34.5546,34.3208,34.3695,50800.0
2014-06-11 10:00:00,35.28,35.5,35.28,35.47,40800.0,34.3695,34.5838,34.3695,34.5546,40800.0
2014-06-11 10:10:00,35.47,35.5,35.44,35.46,57800.0,34.5546,34.5838,34.5254,34.5448,57800.0
2014-06-11 10:20:00,35.47,35.5,35.4,35.44,43400.0,34.5546,34.5838,34.4864,34.5254,43400.0
2014-06-11 10:30:00,35.45,35.45,35.39,35.43,41500.0,34.5351,34.5351,34.4766,34.5156,41500.0
2014-06-11 10:40:00,35.43,35.49,35.42,35.49,40900.0,34.5156,34.5741,34.5059,34.5741,40900.0
2014-06-11 10:50:00,35.49,35.57,35.46,35.53,521300.0,34.5741,34.652,34.5448,34.613,521300.0
2014-06-11 11:00:00,35.52,35.72,35.52,35.72,91500.0,34.6033,34.7981,34.6033,34.7981,91500.0
2014-06-11 11:10:00,35.72,35.76,35.66,35.74,127400.0,34.7981,34.8371,34.7397,34.8176,127400.0
2014-06-11 11:20:00,35.74,35.81,35.72,35.81,54200.0,34.8176,34.8858,34.7981,34.8858,54200.0
2014-06-11 11:30:00,35.81,35.86,35.77,35.82,56500.0,34.8858,34.9345,34.8468,34.8955,56500.0
2014-06-11 11:40:00,35.82,35.83,35.72,35.72,228200.0,34.8955,34.9053,34.7981,34.7981,228200.0
2014-06-11 11:50:00,35.72,35.73,35.59,35.63,76700.0,34.7981,34.8079,34.6715,34.7104,76700.0
2014-06-11 12:00:00,35.63,35.65,35.49,35.5,43700.0,34.7104,34.7299,34.5741,34.5838,43700.0
2014-06-11 12:10:00,35.5,35.51,35.42,35.42,53600.0,34.5838,34.5935,34.5059,34.5059,53600.0
2014-06-11 12:20:00,35.43,35.5,35.36,35.47,48900.0,34.5156,34.5838,34.4474,34.5546,48900.0
2014-06-11 12:30:00,35.47,35.47,35.35,35.43,50600.0,34.5546,34.5546,34.4377,34.5156,50600.0
2014-06-11 12:40:00,35.43,35.43,35.35,35.37,56900.0,34.5156,34.5156,34.4377,34.4572,56900.0
2014-06-11 12:50:00,35.37,35.4,35.35,35.35,38200.0,34.4572,34.4864,34.4377,34.4377,38200.0
2014-06-11 13:00:00,35.35,35.35,35.28,35.32,38900.0,34.4377,34.4377,34.3695,34.4084,38900.0
2014-06-11 13:10:00,35.32,35.34,35.26,35.33,81900.0,34.4084,34.4279,34.35,34.4182,81900.0
2014-06-11 13:20:00,35.34,35.49,35.34,35.48,51200.0,34.4279,34.5741,34.4279,34.5643,51200.0
2014-06-11 13:30:00,35.48,35.55,35.48,35.55,29300.0,34.5643,34.6325,34.5643,34.6325,29300.0
2014-06-11 13:40:00,35.55,35.59,35.52,35.54,36100.0,34.6325,34.6715,34.6033,34.6228,36100.0
2014-06-11 13:50:00,35.53,35.54,35.3,35.3,79900.0,34.613,34.6228,34.389,34.389,79900.0
2014-06-11 14:00:00,35.3,35.33,35.28,35.29,35500.0,34.389,34.4182,34.3695,34.3792,35500.0
2014-06-11 14:10:00,35.3,35.31,35.28,35.31,22800.0,34.389,34.3987,34.3695,34.3987,22800.0
2014-06-11 14:20:00,35.31,35.38,35.3,35.38,25900.0,34.3987,34.4669,34.389,34.4669,25900.0
2014-06-11 14:30:00,35.38,35.41,35.34,35.41,67300.0,34.4669,34.4961,34.4279,34.4961,67300.0
2014-06-11 14:40:00,35.41,35.51,35.41,35.47,44100.0,34.4961,34.5935,34.4961,34.5546,44100.0
2014-06-11 14:50:00,35.47,35.48,35.34,35.37,69600.0,34.5546,34.5643,34.4279,34.4572,69600.0
2014-06-11 15:00:00,35.38,35.5,35.38,35.48,61100.0,34.4669,34.5838,34.4669,34.5643,61100.0
2014-06-11 15:10:00,35.48,35.52,35.41,35.42,69300.0,34.5643,34.6033,34.4961,34.5059,69300.0
2014-06-11 15:20:00,35.43,35.53,35.4,35.52,107800.0,34.5156,34.613,34.4864,34.6033,107800.0
2014-06-11 15:30:00,35.52,35.57,35.51,35.52,61300.0,34.6033,34.652,34.5935,34.6033,61300.0
2014-06-11 15:40:00,35.53,35.56,35.49,35.52,75500.0,34.613,34.6423,34.5741,34.6033,75500.0
2014-06-11 15:50:00,35.53,35.54,35.49,35.51,122100.0,34.613,34.6228,34.5741,34.5935,122100.0
2014-06-12 09:30:00,35.45,35.54,35.3,35.38,69200.0,34.5351,34.6228,34.389,34.4669,69200.0
2014-06-12 09:40:00,35.37,35.43,35.28,35.43,68500.0,34.4572,34.5156,34.3695,34.5156,68500.0
2014-06-12 09:50:00,35.4,35.44,35.31,35.34,90900.0,34.4864,34.5254,34.3987,34.4279,90900.0
2014-06-12 10:00:00,35.34,35.61,35.34,35.55,115700.0,34.4279,34.691,34.4279,34.6325,115700.0
2014-06-12 10:10:00,35.55,35.68,35.54,35.55,129600.0,34.6325,34.7592,34.6228,34.6325,129600.0
2014-06-12 10:20:00,35.55,35.57,35.34,35.38,203000.0,34.6325,34.652,34.4279,34.4669,203000.0
2014-06-12 10:30:00,35.38,35.44,35.34,35.34,81600.0,34.4669,34.5254,34.4279,34.4279,81600.0
2014-06-12 10:40:00,35.34,35.41,35.29,35.38,85700.0,34.4279,34.4961,34.3792,34.4669,85700.0
2014-06-12 10:50:00,35.38,35.47,35.37,35.44,21600.0,34.4669,34.5546,34.4572,34.5254,21600.0
2014-06-12 11:00:00,35.44,35.53,35.41,35.52,26000.0,34.5254,34.613,34.4961,34.6033,26000.0
2014-06-12 11:10:00,35.52,35.58,35.51,35.55,19200.0,34.6033,34.6617,34.5935,34.6325,19200.0
2014-06-12 11:20:00,35.55,35.55,35.43,35.5,62700.0,34.6325,34.6325,34.5156,34.5838,62700.0
2014-06-12 11:30:00,35.5,35.5,35.43,35.46,36400.0,34.5838,34.5838,34.5156,34.5448,36400.0
2014-06-12 11:40:00,35.45,35.49,35.43,35.45,147400.0,34.5351,34.5741,34.5156,34.5351,147400.0
2014-06-12 11:50:00,35.44,35.52,35.44,35.49,66400.0,34.5254,34.6033,34.5254,34.5741,66400.0
2014-06-12 12:00:00,35.49,35.56,35.48,35.52,50200.0,34.5741,34.6423,34.5643,34.6033,50200.0
2014-06-12 12:10:00,35.53,35.73,35.52,35.73,159000.0,34.613,34.8079,34.6033,34.8079,159000.0
2014-06-12 12:20:00,35.73,35.75,35.65,35.74,45200.0,34.8079,34.8274,34.7299,34.8176,45200.0
2014-06-12 12:30:00,35.73,35.75,35.69,35.69,30100.0,34.8079,34.8274,34.7689,34.7689,30100.0
2014-06-12 12:40:00,35.69,35.73,35.57,35.58,43300.0,34.7689,34.8079,34.652,34.6617,43300.0
2014-06-12 12:50:00,35.58,35.67,35.51,35.64,115500.0,34.6617,34.7494,34.5935,34.7202,115500.0
2014-06-12 13:00:00,35.64,35.64,35.51,35.51,37600.0,34.7202,34.7202,34.5935,34.5935,37600.0
2014-06-12 13:10:00,35.51,35.55,35.48,35.52,17300.0,34.5935,34.6325,34.5643,34.6033,17300.0
2014-06-12 13:20:00,35.52,35.56,35.45,35.49,16700.0,34.6033,34.6423,34.5351,34.5741,16700.0
2014-06-12 13:30:00,35.49,35.5,35.44,35.45,22600.0,34.5741,34.5838,34.5254,34.5351,22600.0
2014-06-12 13:40:00,35.46,35.48,35.42,35.44,25900.0,34.5448,34.5643,34.5059,34.5254,25900.0
2014-06-12 13:50:00,35.43,35.43,35.34,35.37,20900.0,34.5156,34.5156,34.4279,34.4572,20900.0
2014-06-12 14:00:00,35.37,35.38,35.33,35.33,23900.0,34.4572,34.4669,34.4182,34.4182,23900.0
2014-06-12 14:10:00,35.33,35.41,35.32,35.4,26600.0,34.4182,34.4961,34.4084,34.4864,26600.0
2014-06-12 14:20:00,35.41,35.42,35.39,35.4,32500.0,34.4961,34.5059,34.4766,34.4864,32500.0
2014-06-12 14:30:00,35.4,35.4,35.33,35.36,28200.0,34.4864,34.4864,34.4182,34.4474,28200.0
2014-06-12 14:40:00,35.37,35.43,35.37,35.42,36800.0,34.4572,34.5156,34.4572,34.5059,36800.0
2014-06-12 14:50:00,35.41,35.41,35.31,35.34,38500.0,34.4961,34.4961,34.3987,34.4279,38500.0
2014-06-12 15:00:00,35.34,35.35,35.31,35.31,31600.0,34.4279,34.4377,34.3987,34.3987,31600.0
2014-06-12 15:10:00,35.31,35.31,35.18,35.19,119100.0,34.3987,34.3987,34.2721,34.2818,119100.0
2014-06-12 15:20:00,35.2,35.23,35.15,35.18,50800.0,34.2915,34.3208,34.2428,34.2721,50800.0
2014-06-12 15:30:00,35.18,35.27,35.17,35.2,65800.0,34.2721,34.3597,34.2623,34.2915,65800.0
2014-06-12 15:40:00,35.2,35.25,35.18,35.19,151300.0,34.2915,34.3403,34.2721,34.2818,151300.0
2014-06-12 15:50:00,35.2,35.27,35.19,35.24,132400.0,34.2915,34.3597,34.2818,34.3305,132400.0
2014-06-13 09:30:00,35.23,35.37,35.15,35.35,78700.0,34.3208,34.4572,34.2428,34.4377,78700.0
2014-06-13 09:40:00,35.35,35.4,35.27,35.3,53700.0,34.4377,34.4864,34.3597,34.389,53700.0
2014-06-13 09:50:00,35.31,35.36,35.2,35.31,245100.0,34.3987,34.4474,34.2915,34.3987,245100.0
2014-06-13 10:00:00,35.32,35.34,35.2,35.27,68800.0,34.4084,34.4279,34.2915,34.3597,68800.0
2014-06-13 10:10:00,35.28,35.31,35.22,35.25,30000.0,34.3695,34.3987,34.311,34.3403,30000.0
2014-06-13 10:20:00,35.26,35.45,35.23,35.37,35900.0,34.35,34.5351,34.3208,34.4572,35900.0
2014-06-13 10:30:00,35.38,35.52,35.37,35.47,44100.0,34.4669,34.6033,34.4572,34.5546,44100.0
2014-06-13 10:40:00,35.48,35.49,35.45,35.47,55700.0,34.5643,34.5741,34.5351,34.5546,55700.0
2014-06-13 10:50:00,35.47,35.57,35.47,35.51,71800.0,34.5546,34.652,34.5546,34.5935,71800.0
2014-06-13 11:00:00,35.52,35.56,35.48,35.52,62800.0,34.6033,34.6423,34.5643,34.6033,62800.0
2014-06-13 11:10:00,35.52,35.54,35.48,35.48,30100.0,34.6033,34.6228,34.5643,34.5643,30100.0
2014-06-13 11:20:00,35.49,35.5,35.43,35.43,24400.0,34.5741,34.5838,34.5156,34.5156,24400.0
2014-06-13 11:30:00,35.44,35.45,35.4,35.4,42300.0,34.5254,34.5351,34.4864,34.4864,42300.0
2014-06-13 11:40:00,35.4,35.43,35.35,35.36,48700.0,34.4864,34.5156,34.4377,34.4474,48700.0
2014-06-13 11:50:00,35.36,35.42,35.36,35.41,10800.0,34.4474,34.5059,34.4474,34.4961,10800.0
2014-06-13 12:00:00,35.41,35.46,35.4,35.45,29200.0,34.4961,34.5448,34.4864,34.5351,29200.0
2014-06-13 12:10:00,35.45,35.47,35.44,35.46,32900.0,34.5351,34.5546,34.5254,34.5448,32900.0
2014-06-13 12:20:00,35.45,35.57,35.45,35.55,61300.0,34.5351,34.652,34.5351,34.6325,61300.0
2014-06-13 12:30:00,35.56,35.62,35.55,35.61,207000.0,34.6423,34.7007,34.6325,34.691,207000.0
2014-06-13 12:40:00,35.61,35.63,35.55,35.59,305200.0,34.691,34.7104,34.6325,34.6715,305200.0
2014-06-13 12:50:00,35.6,35.61,35.57,35.6,18600.0,34.6812,34.691,34.652,34.6812,18600.0
2014-06-13 13:00:00,35.6,35.65,35.6,35.63,26200.0,34.6812,34.7299,34.6812,34.7104,26200.0
2014-06-13 13:10:00,35.64,35.71,35.63,35.71,37900.0,34.7202,34.7884,34.7104,34.7884,37900.0
2014-06-13 13:20:00,35.7,35.75,35.7,35.74,30100.0,34.7786,34.8274,34.7786,34.8176,30100.0
2014-06-13 13:30:00,35.74,35.74,35.71,35.73,26500.0,34.8176,34.8176,34.7884,34.8079,26500.0
2014-06-13 13:40:00,35.74,35.74,35.66,35.7,54700.0,34.8176,34.8176,34.7397,34.7786,54700.0
2014-06-13 13:50:00,35.7,35.71,35.67,35.69,48900.0,34.7786,34.7884,34.7494,34.7689,48900.0
2014-06-13 14:00:00,35.7,35.71,35.68,35.71,54800.0,34.7786,34.7884,34.7592,34.7884,54800.0
2014-06-13 14:10:00,35.71,35.72,35.7,35.72,37900.0,34.7884,34.7981,34.7786,34.7981,37900.0
2014-06-13 14:20:00,35.72,35.74,35.69,35.71,51000.0,34.7981,34.8176,34.7689,34.7884,51000.0
2014-06-13 14:30:00,35.73,35.73,35.71,35.72,31100.0,34.8079,34.8079,34.7884,34.7981,31100.0
2014-06-13 14:40:00,35.72,35.73,35.72,35.73,36000.0,34.7981,34.8079,34.7981,34.8079,36000.0
2014-06-13 14:50:00,35.73,35.73,35.69,35.69,63600.0,34.8079,34.8079,34.7689,34.7689,63600.0
2014-06-13 15:00:00,35.7,35.7,35.66,35.7,41800.0,34.7786,34.7786,34.7397,34.7786,41800.0
2014-06-13 15:10:00,35.7,35.7,35.68,35.69,53500.0,34.7786,34.7786,34.7592,34.7689,53500.0
2014-06-13 15:20:00,35.68,35.69,35.62,35.63,71400.0,34.7592,34.7689,34.7007,34.7104,71400.0
2014-06-13 15:30:00,35.64,35.64,35.59,35.62,98300.0,34.7202,34.7202,34.6715,34.7007,98300.0
2014-06-13 15:40:00,35.63,35.66,35.6,35.66,98200.0,34.7104,34.7397,34.6812,34.7397,98200.0
2014-06-13 15:50:00,35.66,35.7,35.65,35.67,224800.0,34.7397,34.7786,34.7299,34.7494,224800.0
2014-06-16 09:30:00,35.48,35.66,35.41,35.48,117000.0,34.5643,34.7397,34.4961,34.5643,117000.0
2014-06-16 09:40:00,35.47,35.55,35.4,35.53,114000.0,34.5546,34.6325,34.4864,34.613,114000.0
2014-06-16 09:50:00,35.53,35.63,35.51,35.52,60900.0,34.613,34.7104,34.5935,34.6033,60900.0
2014-06-16 10:00:00,35.52,35.62,35.52,35.54,61400.0,34.6033,34.7007,34.6033,34.6228,61400.0
2014-06-16 10:10:00,35.55,35.63,35.55,35.59,21700.0,34.6325,34.7104,34.6325,34.6715,21700.0
2014-06-16 10:20:00,35.59,35.63,35.45,35.5,133900.0,34.6715,34.7104,34.5351,34.5838,133900.0
2014-06-16 10:30:00,35.49,35.56,35.49,35.52,48900.0,34.5741,34.6423,34.5741,34.6033,48900.0
2014-06-16 10:40:00,35.51,35.54,35.44,35.54,35500.0,34.5935,34.6228,34.5254,34.6228,35500.0
2014-06-16 10:50:00,35.54,35.55,35.44,35.51,69100.0,34.6228,34.6325,34.5254,34.5935,69100.0
2014-06-16 11:00:00,35.52,35.52,35.37,35.4,93300.0,34.6033,34.6033,34.4572,34.4864,93300.0
2014-06-16 11:10:00,35.41,35.45,35.38,35.39,49500.0,34.4961,34.5351,34.4669,34.4766,49500.0
2014-06-16 11:20:00,35.39,35.48,35.38,35.46,27400.0,34.4766,34.5643,34.4669,34.5448,27400.0
2014-06-16 11:30:00,35.45,35.46,35.37,35.37,39300.0,34.5351,34.5448,34.4572,34.4572,39300.0
2014-06-16 11:40:00,35.37,35.52,35.37,35.52,31900.0,34.4572,34.6033,34.4572,34.6033,31900.0
2014-06-16 11:50:00,35.51,35.58,35.5,35.57,32900.0,34.5935,34.6617,34.5838,34.652,32900.0
2014-06-16 12:00:00,35.57,35.7,35.57,35.7,26500.0,34.652,34.7786,34.652,34.7786,26500.0
2014-06-16 12:10:00,35.7,35.72,35.63,35.65,23400.0,34.7786,34.7981,34.7104,34.7299,23400.0
2014-06-16 12:20:00,35.65,35.7,35.65,35.7,10100.0,34.7299,34.7786,34.7299,34.7786,10100.0
2014-06-16 12:30:00,35.69,35.7,35.65,35.67,11200.0,34.7689,34.7786,34.7299,34.7494,11200.0
2014-06-16 12:40:00,35.67,35.69,35.66,35.67,11000.0,34.7494,34.7689,34.7397,34.7494,11000.0
2014-06-16 12:50:00,35.67,35.75,35.67,35.74,44200.0,34.7494,34.8274,34.7494,34.8176,44200.0
2014-06-16 13:00:00,35.74,35.84,35.73,35.84,24300.0,34.8176,34.915,34.8079,34.915,24300.0
2014-06-16 13:10:00,35.83,35.86,35.82,35.85,28500.0,34.9053,34.9345,34.8955,34.9248,28500.0
2014-06-16 13:20:00,35.85,35.85,35.8,35.82,27000.0,34.9248,34.9248,34.8761,34.8955,27000.0
2014-06-16 13:30:00,35.82,35.9,35.82,35.85,35800.0,34.8955,34.9735,34.8955,34.9248,35800.0
2014-06-16 13:40:00,35.86,35.86,35.83,35.83,11400.0,34.9345,34.9345,34.9053,34.9053,11400.0
2014-06-16 13:50:00,35.84,35.84,35.73,35.74,27400.0,34.915,34.915,34.8079,34.8176,27400.0
2014-06-16 14:00:00,35.73,35.8,35.72,35.72,105600.0,34.8079,34.8761,34.7981,34.7981,105600.0
2014-06-16 14:10:00,35.72,35.75,35.71,35.75,22400.0,34.7981,34.8274,34.7884,34.8274,22400.0
2014-06-16 14:20:00,35.75,35.81,35.75,35.79,33900.0,34.8274,34.8858,34.8274,34.8663,33900.0
2014-06-16 14:30:00,35.79,35.83,35.78,35.8,30000.0,34.8663,34.9053,34.8566,34.8761,30000.0
2014-06-16 14:40:00,35.8,35.82,35.79,35.82,13400.0,34.8761,34.8955,34.8663,34.8955,13400.0
2014-06-16 14:50:00,35.82,35.86,35.8,35.81,37100.0,34.8955,34.9345,34.8761,34.8858,37100.0
2014-06-16 15:00:00,35.8,35.8,35.64,35.65,79900.0,34.8761,34.8761,34.7202,34.7299,79900.0
2014-06-16 15:10:00,35.67,35.69,35.59,35.59,51800.0,34.7494,34.7689,34.6715,34.6715,51800.0
2014-06-16 15:20:00,35.58,35.62,35.54,35.59,62500.0,34.6617,34.7007,34.6228,34.6715,62500.0
2014-06-16 15:30:00,35.59,35.68,35.59,35.67,80300.0,34.6715,34.7592,34.6715,34.7494,80300.0
2014-06-16 15:40:00,35.68,35.7,35.63,35.67,96800.0,34.7592,34.7786,34.7104,34.7494,96800.0
2014-06-16 15:50:00,35.67,35.72,35.66,35.7,148200.0,34.7494,34.7981,34.7397,34.7786,148200.0
2014-06-17 09:30:00,35.55,35.69,35.48,35.6,85400.0,34.6325,34.7689,34.5643,34.6812,85400.0
2014-06-17 09:40:00,35.62,35.93,35.62,35.9,61700.0,34.7007,35.0027,34.7007,34.9735,61700.0
2014-06-17 09:50:00,35.9,35.95,35.86,35.89,86600.0,34.9735,35.0222,34.9345,34.9637,86600.0
2014-06-17 10:00:00,35.91,36.0,35.9,35.99,123000.0,34.9832,35.0709,34.9735,35.0612,123000.0
2014-06-17 10:10:00,35.99,36.04,35.95,36.03,116200.0,35.0612,35.1099,35.0222,35.1001,116200.0
2014-06-17 10:20:00,36.04,36.06,35.98,35.99,81200.0,35.1099,35.1294,35.0514,35.0612,81200.0
2014-06-17 10:30:00,35.99,36.0,35.95,36.0,54400.0,35.0612,35.0709,35.0222,35.0709,54400.0
2014-06-17 10:40:00,36.0,36.0,35.85,35.89,136900.0,35.0709,35.0709,34.9248,34.9637,136900.0
2014-06-17 10:50:00,35.89,36.05,35.88,36.04,63000.0,34.9637,35.1196,34.954,35.1099,63000.0
2014-06-17 11:00:00,36.05,36.12,36.04,36.06,48600.0,35.1196,35.1878,35.1099,35.1294,48600.0
2014-06-17 11:10:00,36.06,36.15,36.06,36.14,70200.0,35.1294,35.217,35.1294,35.2073,70200.0
2014-06-17 11:20:00,36.15,36.19,36.11,36.19,27900.0,35.217,35.256,35.1781,35.256,27900.0
2014-06-17 11:30:00,36.19,36.47,36.19,36.38,181900.0,35.256,35.5288,35.256,35.4411,181900.0
2014-06-17 11:40:00,36.39,36.5,36.38,36.45,67400.0,35.4508,35.558,35.4411,35.5093,67400.0
2014-06-17 11:50:00,36.44,36.51,36.44,36.46,48400.0,35.4995,35.5677,35.4995,35.519,48400.0
2014-06-17 12:00:00,36.46,36.57,36.45,36.54,77800.0,35.519,35.6262,35.5093,35.597,77800.0
2014-06-17 12:10:00,36.54,36.55,36.46,36.46,50400.0,35.597,35.6067,35.519,35.519,50400.0
2014-06-17 12:20:00,36.46,36.58,36.46,36.58,72500.0,35.519,35.6359,35.519,35.6359,72500.0
2014-06-17 12:30:00,36.57,36.62,36.51,36.61,66300.0,35.6262,35.6749,35.5677,35.6652,66300.0
2014-06-17 12:40:00,36.6,36.69,36.57,36.59,148000.0,35.6554,35.7431,35.6262,35.6457,148000.0
2014-06-17 12:50:00,36.59,36.69,36.59,36.69,254300.0,35.6457,35.7431,35.6457,35.7431,254300.0
2014-06-17 13:00:00,36.69,36.75,36.67,36.71,230100.0,35.7431,35.8015,35.7236,35.7626,230100.0
2014-06-17 13:10:00,36.71,36.72,36.6,36.65,144900.0,35.7626,35.7723,35.6554,35.7041,144900.0
2014-06-17 13:20:00,36.65,36.75,36.64,36.74,160200.0,35.7041,35.8015,35.6944,35.7918,160200.0
2014-06-17 13:30:00,36.75,36.78,36.7,36.74,112300.0,35.8015,35.8308,35.7528,35.7918,112300.0
2014-06-17 13:40:00,36.73,36.83,36.7,36.75,319300.0,35.7821,35.8795,35.7528,35.8015,319300.0
2014-06-17 13:50:00,36.74,36.76,36.71,36.75,100400.0,35.7918,35.8113,35.7626,35.8015,100400.0
2014-06-17 14:00:00,36.75,36.8,36.72,36.76,359300.0,35.8015,35.8503,35.7723,35.8113,359300.0
2014-06-17 14:10:00,36.76,36.82,36.75,36.82,324000.0,35.8113,35.8697,35.8015,35.8697,324000.0
2014-06-17 14:20:00,36.83,36.91,36.8,36.89,277200.0,35.8795,35.9574,35.8503,35.9379,277200.0
2014-06-17 14:30:00,36.89,36.96,36.86,36.89,92500.0,35.9379,36.0061,35.9087,35.9379,92500.0
2014-06-17 14:40:00,36.9,36.9,36.86,36.88,61100.0,35.9477,35.9477,35.9087,35.9282,61100.0
2014-06-17 14:50:00,36.88,36.89,36.86,36.86,39800.0,35.9282,35.9379,35.9087,35.9087,39800.0
2014-06-17 15:00:00,36.87,36.87,36.82,36.83,67100.0,35.9184,35.9184,35.8697,35.8795,67100.0
2014-06-17 15:10:00,36.83,36.83,36.8,36.8,50000.0,35.8795,35.8795,35.8503,35.8503,50000.0
2014-06-17 15:20:00,36.8,36.82,36.76,36.78,288500.0,35.8503,35.8697,35.8113,35.8308,288500.0
2014-06-17 15:30:00,36.78,36.81,36.77,36.79,177100.0,35.8308,35.86,35.821,35.8405,177100.0
2014-06-17 15:40:00,36.78,36.8,36.74,36.74,215000.0,35.8308,35.8503,35.7918,35.7918,215000.0
2014-06-17 15:50:00,36.75,36.82,36.73,36.79,436500.0,35.8015,35.8697,35.7821,35.8405,436500.0
2014-06-18 09:30:00,36.68,36.95,36.68,36.88,291900.0,35.7333,35.9964,35.7333,35.9282,291900.0
2014-06-18 09:40:00,36.86,36.86,36.51,36.54,175700.0,35.9087,35.9087,35.5677,35.597,175700.0
2014-06-18 09:50:00,36.52,36.67,36.51,36.6,55600.0,35.5775,35.7236,35.5677,35.6554,55600.0
2014-06-18 10:00:00,36.61,36.85,36.61,36.85,92700.0,35.6652,35.899,35.6652,35.899,92700.0
2014-06-18 10:10:00,36.85,36.92,36.72,36.9,129500.0,35.899,35.9672,35.7723,35.9477,129500.0
2014-06-18 10:20:00,36.89,37.0,36.79,36.99,70100.0,35.9379,36.0451,35.8405,36.0353,70100.0
2014-06-18 10:30:00,37.0,37.0,36.87,36.91,162000.0,36.0451,36.0451,35.9184,35.9574,162000.0
2014-06-18 10:40:00,36.9,36.97,36.89,36.92,76600.0,35.9477,36.0159,35.9379,35.9672,76600.0
2014-06-18 10:50:00,36.92,36.99,36.91,36.91,124900.0,35.9672,36.0353,35.9574,35.9574,124900.0
2014-06-18 11:00:00,36.91,36.95,36.9,36.94,60400.0,35.9574,35.9964,35.9477,35.9866,60400.0
2014-06-18 11:10:00,36.94,37.0,36.92,37.0,82200.0,35.9866,36.0451,35.9672,36.0451,82200.0
2014-06-18 11:20:00,37.0,37.14,36.99,37.04,88400.0,36.0451,36.1815,36.0353,36.0841,88400.0
2014-06-18 11:30:00,37.04,37.06,37.01,37.01,43500.0,36.0841,36.1035,36.0548,36.0548,43500.0
2014-06-18 11:40:00,37.01,37.05,37.0,37.02,36300.0,36.0548,36.0938,36.0451,36.0646,36300.0
2014-06-18 11:50:00,37.03,37.03,36.97,36.98,33500.0,36.0743,36.0743,36.0159,36.0256,33500.0
2014-06-18 12:00:00,36.98,37.0,36.87,36.88,94100.0,36.0256,36.0451,35.9184,35.9282,94100.0
2014-06-18 12:10:00,36.89,36.92,36.88,36.91,64900.0,35.9379,35.9672,35.9282,35.9574,64900.0
2014-06-18 12:20:00,36.9,36.92,36.77,36.77,119900.0,35.9477,35.9672,35.821,35.821,119900.0
2014-06-18 12:30:00,36.77,36.82,36.73,36.82,26000.0,35.821,35.8697,35.7821,35.8697,26000.0
2014-06-18 12:40:00,36.82,36.83,36.79,36.82,39500.0,35.8697,35.8795,35.8405,35.8697,39500.0
2014-06-18 12:50:00,36.83,36.86,36.79,36.8,64400.0,35.8795,35.9087,35.8405,35.8503,64400.0
2014-06-18 13:00:00,36.81,36.82,36.74,36.78,39900.0,35.86,35.8697,35.7918,35.8308,39900.0
2014-06-18 13:10:00,36.77,36.82,36.76,36.77,54400.0,35.821,35.8697,35.8113,35.821,54400.0
2014-06-18 13:20:00,36.78,36.82,36.78,36.79,34000.0,35.8308,35.8697,35.8308,35.8405,34000.0
2014-06-18 13:30:00,36.78,36.83,36.75,36.82,87100.0,35.8308,35.8795,35.8015,35.8697,87100.0
2014-06-18 13:40:00,36.81,36.81,36.78,36.79,84400.0,35.86,35.86,35.8308,35.8405,84400.0
2014-06-18 13:50:00,36.8,36.93,36.8,36.92,228400.0,35.8503,35.9769,35.8503,35.9672,228400.0
2014-06-18 14:00:00,36.91,36.99,36.83,36.95,168500.0,35.9574,36.0353,35.8795,35.9964,168500.0
2014-06-18 14:10:00,36.96,36.98,36.93,36.97,45000.0,36.0061,36.0256,35.9769,36.0159,45000.0
2014-06-18 14:20:00,36.98,37.02,36.96,37.01,62500.0,36.0256,36.0646,36.0061,36.0548,62500.0
2014-06-18 14:30:00,37.02,37.07,36.95,36.97,52300.0,36.0646,36.1133,35.9964,36.0159,52300.0
2014-06-18 14:40:00,36.96,36.96,36.91,36.94,57400.0,36.0061,36.0061,35.9574,35.9866,57400.0
2014-06-18 14:50:00,36.94,37.07,36.92,37.05,107900.0,35.9866,36.1133,35.9672,36.0938,107900.0
2014-06-18 15:00:00,37.05,37.09,37.02,37.02,181600.0,36.0938,36.1328,36.0646,36.0646,181600.0
2014-06-18 15:10:00,37.02,37.04,36.98,37.0,72300.0,36.0646,36.0841,36.0256,36.0451,72300.0
2014-06-18 15:20:00,37.01,37.05,36.97,37.05,103700.0,36.0548,36.0938,36.0159,36.0938,103700.0
2014-06-18 15:30:00,37.04,37.13,37.04,37.08,95400.0,36.0841,36.1717,36.0841,36.123,95400.0
2014-06-18 15:40:00,37.09,37.18,37.08,37.17,98600.0,36.1328,36.2204,36.123,36.2107,98600.0
2014-06-18 15:50:00,37.17,37.19,37.13,37.15,222400.0,36.2107,36.2302,36.1717,36.1912,222400.0
2014-06-19 09:30:00,37.11,37.16,36.86,36.89,103300.0,36.1523,36.201,35.9087,35.9379,103300.0
2014-06-19 09:40:00,36.88,37.02,36.86,36.99,39600.0,35.9282,36.0646,35.9087,36.0353,39600.0
2014-06-19 09:50:00,36.99,37.0,36.76,36.82,57200.0,36.0353,36.0451,35.8113,35.8697,57200.0
2014-06-19 10:00:00,36.82,36.92,36.81,36.82,123300.0,35.8697,35.9672,35.86,35.8697,123300.0
2014-06-19 10:10:00,36.82,36.83,36.74,36.76,56600.0,35.8697,35.8795,35.7918,35.8113,56600.0
2014-06-19 10:20:00,36.76,36.82,36.7,36.82,61700.0,35.8113,35.8697,35.7528,35.8697,61700.0
2014-06-19 10:30:00,36.82,36.84,36.76,36.79,40400.0,35.8697,35.8892,35.8113,35.8405,40400.0
2014-06-19 10:40:00,36.79,36.85,36.78,36.84,45100.0,35.8405,35.899,35.8308,35.8892,45100.0
2014-06-19 10:50:00,36.84,36.84,36.66,36.71,82200.0,35.8892,35.8892,35.7139,35.7626,82200.0
2014-06-19 11:00:00,36.7,36.79,36.67,36.79,49200.0,35.7528,35.8405,35.7236,35.8405,49200.0
2014-06-19 11:10:00,36.79,36.86,36.77,36.82,32800.0,35.8405,35.9087,35.821,35.8697,32800.0
2014-06-19 11:20:00,36.83,36.85,36.77,36.81,42700.0,35.8795,35.899,35.821,35.86,42700.0
2014-06-19 11:30:00,36.82,36.85,36.8,36.83,31400.0,35.8697,35.899,35.8503,35.8795,31400.0
2014-06-19 11:40:00,36.83,36.85,36.82,36.83,15100.0,35.8795,35.899,35.8697,35.8795,15100.0
2014-06-19 11:50:00,36.83,36.84,36.8,36.84,14500.0,35.8795,35.8892,35.8503,35.8892,14500.0
2014-06-19 12:00:00,36.84,37.0,36.81,36.97,70200.0,35.8892,36.0451,35.86,36.0159,70200.0
2014-06-19 12:10:00,36.97,37.0,36.96,36.98,14900.0,36.0159,36.0451,36.0061,36.0256,14900.0
2014-06-19 12:20:00,36.99,36.99,36.89,36.89,13900.0,36.0353,36.0353,35.9379,35.9379,13900.0
2014-06-19 12:30:00,36.89,36.9,36.87,36.89,20700.0,35.9379,35.9477,35.9184,35.9379,20700.0
2014-06-19 12:40:00,36.88,36.89,36.85,36.85,19600.0,35.9282,35.9379,35.899,35.899,19600.0
2014-06-19 12:50:00,36.85,36.87,36.84,36.87,18400.0,35.899,35.9184,35.8892,35.9184,18400.0
2014-06-19 13:00:00,36.86,36.9,36.86,36.88,46800.0,35.9087,35.9477,35.9087,35.9282,46800.0
2014-06-19 13:10:00,36.87,36.91,36.84,36.87,111000.0,35.9184,35.9574,35.8892,35.9184,111000.0
2014-06-19 13:20:00,36.88,36.91,36.86,36.9,602100.0,35.9282,35.9574,35.9087,35.9477,602100.0
2014-06-19 13:30:00,36.9,36.91,36.87,36.89,29200.0,35.9477,35.9574,35.9184,35.9379,29200.0
2014-06-19 13:40:00,36.9,36.91,36.87,36.9,27900.0,35.9477,35.9574,35.9184,35.9477,27900.0
2014-06-19 13:50:00,36.9,36.91,36.88,36.91,82200.0,35.9477,35.9574,35.9282,35.9574,82200.0
2014-06-19 14:00:00,36.9,36.93,36.89,36.9,75700.0,35.9477,35.9769,35.9379,35.9477,75700.0
2014-06-19 14:10:00,36.9,36.95,36.9,36.93,56900.0,35.9477,35.9964,35.9477,35.9769,56900.0
2014-06-19 14:20:00,36.93,36.96,36.9,36.9,50100.0,35.9769,36.0061,35.9477,35.9477,50100.0
2014-06-19 14:30:00,36.89,36.96,36.85,36.95,190400.0,35.9379,36.0061,35.899,35.9964,190400.0
2014-06-19 14:40:00,36.95,37.04,36.95,37.02,72400.0,35.9964,36.0841,35.9964,36.0646,72400.0
2014-06-19 14:50:00,37.02,37.14,37.0,37.14,56700.0,36.0646,36.1815,36.0451,36.1815,56700.0
2014-06-19 15:00:00,37.15,37.17,37.13,37.14,73700.0,36.1912,36.2107,36.1717,36.1815,73700.0
2014-06-19 15:10:00,37.14,37.26,37.14,37.23,96300.0,36.1815,36.2984,36.1815,36.2692,96300.0
2014-06-19 15:20:00,37.22,37.23,37.08,37.09,107500.0,36.2594,36.2692,36.123,36.1328,107500.0
2014-06-19 15:30:00,37.09,37.1,37.0,37.02,133200.0,36.1328,36.1425,36.0451,36.0646,133200.0
2014-06-19 15:40:00,37.02,37.05,37.01,37.01,104500.0,36.0646,36.0938,36.0548,36.0548,104500.0
2014-06-19 15:50:00,37.02,37.08,37.02,37.07,120300.0,36.0646,36.123,36.0646,36.1133,120300.0
2014-06-20 09:30:00,37.24,37.24,36.98,37.01,387300.0,36.2789,36.2789,36.0256,36.0548,387300.0
2014-06-20 09:40:00,37.0,37.0,36.9,36.93,32800.0,36.0451,36.0451,35.9477,35.9769,32800.0
2014-06-20 09:50:00,36.94,37.04,36.94,37.0,22600.0,35.9866,36.0841,35.9866,36.0451,22600.0
2014-06-20 10:00:00,37.0,37.02,36.98,37.02,23400.0,36.0451,36.0646,36.0256,36.0646,23400.0
2014-06-20 10:10:00,37.03,37.04,36.97,36.97,36200.0,36.0743,36.0841,36.0159,36.0159,36200.0
2014-06-20 10:20:00,36.97,36.97,36.85,36.86,65500.0,36.0159,36.0159,35.899,35.9087,65500.0
2014-06-20 10:30:00,36.86,36.96,36.85,36.9,31500.0,35.9087,36.0061,35.899,35.9477,31500.0
2014-06-20 10:40:00,36.89,36.91,36.87,36.9,34200.0,35.9379,35.9574,35.9184,35.9477,34200.0
2014-06-20 10:50:00,36.9,37.03,36.89,37.0,68000.0,35.9477,36.0743,35.9379,36.0451,68000.0
2014-06-20 11:00:00,37.0,37.01,36.97,37.0,43800.0,36.0451,36.0548,36.0159,36.0451,43800.0
2014-06-20 11:10:00,37.0,37.01,36.97,36.99,31000.0,36.0451,36.0548,36.0159,36.0353,31000.0
2014-06-20 11:20:00,37.0,37.01,36.95,36.97,61400.0,36.0451,36.0548,35.9964,36.0159,61400.0
2014-06-20 11:30:00,36.98,37.04,36.98,37.01,26600.0,36.0256,36.0841,36.0256,36.0548,26600.0
2014-06-20 11:40:00,37.01,37.02,36.99,37.0,18300.0,36.0548,36.0646,36.0353,36.0451,18300.0
2014-06-20 11:50:00,36.99,37.0,36.94,37.0,43900.0,36.0353,36.0451,35.9866,36.0451,43900.0
2014-06-20 12:00:00,37.0,37.01,36.97,36.99,30800.0,36.0451,36.0548,36.0159,36.0353,30800.0
2014-06-20 12:10:00,37.0,37.0,36.99,37.0,17400.0,36.0451,36.0451,36.0353,36.0451,17400.0
2014-06-20 12:20:00,37.0,37.0,36.99,37.0,15400.0,36.0451,36.0451,36.0353,36.0451,15400.0
2014-06-20 12:30:00,37.0,37.01,36.97,36.99,41900.0,36.0451,36.0548,36.0159,36.0353,41900.0
2014-06-20 12:40:00,36.99,37.02,36.98,37.0,56900.0,36.0353,36.0646,36.0256,36.0451,56900.0
2014-06-20 12:50:00,37.0,37.0,36.98,36.99,37900.0,36.0451,36.0451,36.0256,36.0353,37900.0
2014-06-20 13:00:00,37.0,37.01,36.99,37.0,50100.0,36.0451,36.0548,36.0353,36.0451,50100.0
2014-06-20 13:10:00,37.0,37.02,36.98,37.02,39500.0,36.0451,36.0646,36.0256,36.0646,39500.0
2014-06-20 13:20:00,37.02,37.07,37.0,37.07,29400.0,36.0646,36.1133,36.0451,36.1133,29400.0
2014-06-20 13:30:00,37.08,37.09,37.02,37.04,211000.0,36.123,36.1328,36.0646,36.0841,211000.0
2014-06-20 13:40:00,37.03,37.07,37.02,37.05,104800.0,36.0743,36.1133,36.0646,36.0938,104800.0
2014-06-20 13:50:00,37.05,37.07,37.03,37.05,56100.0,36.0938,36.1133,36.0743,36.0938,56100.0
2014-06-20 14:00:00,37.06,37.06,37.04,37.04,21100.0,36.1035,36.1035,36.0841,36.0841,21100.0
2014-06-20 14:10:00,37.05,37.06,37.03,37.04,57300.0,36.0938,36.1035,36.0743,36.0841,57300.0
2014-06-20 14:20:00,37.05,37.05,37.04,37.05,25100.0,36.0938,36.0938,36.0841,36.0938,25100.0
2014-06-20 14:30:00,37.05,37.07,37.03,37.07,143000.0,36.0938,36.1133,36.0743,36.1133,143000.0
2014-06-20 14:40:00,37.06,37.1,37.05,37.07,183000.0,36.1035,36.1425,36.0938,36.1133,183000.0
2014-06-20 14:50:00,37.06,37.12,37.05,37.08,135000.0,36.1035,36.162,36.0938,36.123,135000.0
2014-06-20 15:00:00,37.08,37.08,37.03,37.03,41900.0,36.123,36.123,36.0743,36.0743,41900.0
2014-06-20 15:10:00,37.04,37.09,37.02,37.05,181700.0,36.0841,36.1328,36.0646,36.0938,181700.0
2014-06-20 15:20:00,37.05,37.07,37.01,37.05,137600.0,36.0938,36.1133,36.0548,36.0938,137600.0
2014-06-20 15:30:00,37.05,37.05,37.0,37.02,155300.0,36.0938,36.0938,36.0451,36.0646,155300.0
2014-06-20 15:40:00,37.02,37.09,36.93,37.09,227400.0,36.0646,36.1328,35.9769,36.1328,227400.0
2014-06-20 15:50:00,37.08,37.16,36.99,37.15,588400.0,36.123,36.201,36.0353,36.1912,588400.0
2014-06-23 09:30:00,37.03,37.11,36.87,37.0,126900.0,36.0743,36.1523,35.9184,36.0451,126900.0
2014-06-23 09:40:00,37.0,37.01,36.95,36.97,47400.0,36.0451,36.0548,35.9964,36.0159,47400.0
2014-06-23 09:50:00,36.97,37.01,36.97,37.0,47000.0,36.0159,36.0548,36.0159,36.0451,47000.0
2014-06-23 10:00:00,37.0,37.04,36.98,37.0,111600.0,36.0451,36.0841,36.0256,36.0451,111600.0
2014-06-23 10:10:00,36.99,37.0,36.94,36.95,67400.0,36.0353,36.0451,35.9866,35.9964,67400.0
2014-06-23 10:20:00,36.94,36.94,36.82,36.85,57700.0,35.9866,35.9866,35.8697,35.899,57700.0
2014-06-23 10:30:00,36.85,36.91,36.83,36.84,99500.0,35.899,35.9574,35.8795,35.8892,99500.0
2014-06-23 10:40:00,36.84,36.9,36.84,36.88,29300.0,35.8892,35.9477,35.8892,35.9282,29300.0
2014-06-23 10:50:00,36.88,36.91,36.87,36.91,107100.0,35.9282,35.9574,35.9184,35.9574,107100.0
2014-06-23 11:00:00,36.91,36.92,36.84,36.9,70100.0,35.9574,35.9672,35.8892,35.9477,70100.0
2014-06-23 11:10:00,36.89,36.9,36.84,36.89,25200.0,35.9379,35.9477,35.8892,35.9379,25200.0
2014-06-23 11:20:00,36.88,36.91,36.87,36.89,45900.0,35.9282,35.9574,35.9184,35.9379,45900.0
2014-06-23 11:30:00,36.89,36.9,36.87,36.9,41700.0,35.9379,35.9477,35.9184,35.9477,41700.0
2014-06-23 11:40:00,36.9,36.92,36.88,36.89,232500.0,35.9477,35.9672,35.9282,35.9379,232500.0
2014-06-23 11:50:00,36.89,36.9,36.85,36.85,31000.0,35.9379,35.9477,35.899,35.899,31000.0
2014-06-23 12:00:00,36.85,36.9,36.84,36.88,23100.0,35.899,35.9477,35.8892,35.9282,23100.0
2014-06-23 12:10:00,36.89,36.9,36.88,36.88,25900.0,35.9379,35.9477,35.9282,35.9282,25900.0
2014-06-23 12:20:00,36.89,36.9,36.89,36.9,25100.0,35.9379,35.9477,35.9379,35.9477,25100.0
2014-06-23 12:30:00,36.9,36.94,36.89,36.91,100600.0,35.9477,35.9866,35.9379,35.9574,100600.0
2014-06-23 12:40:00,36.92,36.93,36.9,36.9,26600.0,35.9672,35.9769,35.9477,35.9477,26600.0
2014-06-23 12:50:00,36.91,36.93,36.89,36.89,47800.0,35.9574,35.9769,35.9379,35.9379,47800.0
2014-06-23 13:00:00,36.9,36.93,36.88,36.91,38700.0,35.9477,35.9769,35.9282,35.9574,38700.0
2014-06-23 13:10:00,36.91,36.94,36.89,36.89,16000.0,35.9574,35.9866,35.9379,35.9379,16000.0
2014-06-23 13:20:00,36.89,36.94,36.89,36.91,38900.0,35.9379,35.9866,35.9379,35.9574,38900.0
2014-06-23 13:30:00,36.91,36.95,36.9,36.95,37600.0,35.9574,35.9964,35.9477,35.9964,37600.0
2014-06-23 13:40:00,36.95,36.95,36.94,36.95,94300.0,35.9964,35.9964,35.9866,35.9964,94300.0
2014-06-23 13:50:00,36.95,37.0,36.94,36.98,94200.0,35.9964,36.0451,35.9866,36.0256,94200.0
2014-06-23 14:00:00,36.98,36.99,36.95,36.99,23400.0,36.0256,36.0353,35.9964,36.0353,23400.0
2014-06-23 14:10:00,36.99,37.0,36.98,36.98,22700.0,36.0353,36.0451,36.0256,36.0256,22700.0
2014-06-23 14:20:00,36.98,37.0,36.96,36.97,25100.0,36.0256,36.0451,36.0061,36.0159,25100.0
2014-06-23 14:30:00,36.96,36.99,36.95,36.97,46100.0,36.0061,36.0353,35.9964,36.0159,46100.0
2014-06-23 14:40:00,36.97,37.0,36.96,36.97,25300.0,36.0159,36.0451,36.0061,36.0159,25300.0
2014-06-23 14:50:00,36.97,37.0,36.96,37.0,27900.0,36.0159,36.0451,36.0061,36.0451,27900.0
2014-06-23 15:00:00,37.0,37.0,36.98,36.99,27500.0,36.0451,36.0451,36.0256,36.0353,27500.0
2014-06-23 15:10:00,36.98,37.0,36.98,37.0,35400.0,36.0256,36.0451,36.0256,36.0451,35400.0
2014-06-23 15:20:00,37.0,37.0,36.94,36.96,67500.0,36.0451,36.0451,35.9866,36.0061,67500.0
2014-06-23 15:30:00,36.96,36.98,36.91,36.93,58100.0,36.0061,36.0256,35.9574,35.9769,58100.0
2014-06-23 15:40:00,36.93,36.96,36.92,36.95,103100.0,35.9769,36.0061,35.9672,35.9964,103100.0
2014-06-23 15:50:00,36.95,36.96,36.89,36.89,263000.0,35.9964,36.0061,35.9379,35.9379,263000.0
2014-06-24 09:30:00,36.76,36.95,36.51,36.82,104100.0,35.8113,35.9964,35.5677,35.8697,104100.0
2014-06-24 09:40:00,36.82,36.95,36.79,36.92,92000.0,35.8697,35.9964,35.8405,35.9672,92000.0
2014-06-24 09:50:00,36.92,36.92,36.86,36.88,28100.0,35.9672,35.9672,35.9087,35.9282,28100.0
2014-06-24 10:00:00,36.88,36.91,36.84,36.86,52100.0,35.9282,35.9574,35.8892,35.9087,52100.0
2014-06-24 10:10:00,36.87,36.89,36.82,36.88,36300.0,35.9184,35.9379,35.8697,35.9282,36300.0
2014-06-24 10:20:00,36.88,36.9,36.83,36.9,91600.0,35.9282,35.9477,35.8795,35.9477,91600.0
2014-06-24 10:30:00,36.9,36.9,36.87,36.89,49900.0,35.9477,35.9477,35.9184,35.9379,49900.0
2014-06-24 10:40:00,36.88,36.9,36.83,36.85,114800.0,35.9282,35.9477,35.8795,35.899,114800.0
2014-06-24 10:50:00,36.85,36.86,36.79,36.81,86000.0,35.899,35.9087,35.8405,35.86,86000.0
2014-06-24 11:00:00,36.81,36.83,36.72,36.72,91700.0,35.86,35.8795,35.7723,35.7723,91700.0
2014-06-24 11:10:00,36.73,36.77,36.69,36.77,48500.0,35.7821,35.821,35.7431,35.821,48500.0
2014-06-24 11:20:00,36.77,36.77,36.72,36.73,164100.0,35.821,35.821,35.7723,35.7821,164100.0
2014-06-24 11:30:00,36.73,36.75,36.7,36.71,53500.0,35.7821,35.8015,35.7528,35.7626,53500.0
2014-06-24 11:40:00,36.72,36.75,36.71,36.74,28800.0,35.7723,35.8015,35.7626,35.7918,28800.0
2014-06-24 11:50:00,36.74,36.76,36.72,36.76,46000.0,35.7918,35.8113,35.7723,35.8113,46000.0
2014-06-24 12:00:00,36.76,36.76,36.66,36.7,255500.0,35.8113,35.8113,35.7139,35.7528,255500.0
2014-06-24 12:10:00,36.69,36.7,36.6,36.66,121500.0,35.7431,35.7528,35.6554,35.7139,121500.0
2014-06-24 12:20:00,36.66,36.75,36.66,36.71,28200.0,35.7139,35.8015,35.7139,35.7626,28200.0
2014-06-24 12:30:00,36.73,36.76,36.66,36.7,56000.0,35.7821,35.8113,35.7139,35.7528,56000.0
2014-06-24 12:40:00,36.7,36.74,36.69,36.73,25100.0,35.7528,35.7918,35.7431,35.7821,25100.0
2014-06-24 12:50:00,36.72,36.73,36.67,36.69,41600.0,35.7723,35.7821,35.7236,35.7431,41600.0
2014-06-24 13:00:00,36.69,36.7,36.61,36.69,56400.0,35.7431,35.7528,35.6652,35.7431,56400.0
2014-06-24 13:10:00,36.68,36.71,36.55,36.55,146300.0,35.7333,35.7626,35.6067,35.6067,146300.0
2014-06-24 13:20:00,36.55,36.58,36.49,36.56,64000.0,35.6067,35.6359,35.5483,35.6164,64000.0
2014-06-24 13:30:00,36.55,36.63,36.54,36.6,72200.0,35.6067,35.6846,35.597,35.6554,72200.0
2014-06-24 13:40:00,36.6,36.62,36.56,36.57,27700.0,35.6554,35.6749,35.6164,35.6262,27700.0
2014-06-24 13:50:00,36.56,36.57,36.47,36.49,57000.0,35.6164,35.6262,35.5288,35.5483,57000.0
2014-06-24 14:00:00,36.51,36.55,36.48,36.53,102800.0,35.5677,35.6067,35.5385,35.5872,102800.0
2014-06-24 14:10:00,36.54,36.59,36.51,36.52,66900.0,35.597,35.6457,35.5677,35.5775,66900.0
2014-06-24 14:20:00,36.52,36.55,36.45,36.48,120900.0,35.5775,35.6067,35.5093,35.5385,120900.0
2014-06-24 14:30:00,36.48,36.49,36.39,36.41,84000.0,35.5385,35.5483,35.4508,35.4703,84000.0
2014-06-24 14:40:00,36.4,36.5,36.39,36.48,75700.0,35.4606,35.558,35.4508,35.5385,75700.0
2014-06-24 14:50:00,36.48,36.55,36.47,36.52,67300.0,35.5385,35.6067,35.5288,35.5775,67300.0
2014-06-24 15:00:00,36.51,36.52,36.44,36.44,67700.0,35.5677,35.5775,35.4995,35.4995,67700.0
2014-06-24 15:10:00,36.45,36.47,36.39,36.44,78200.0,35.5093,35.5288,35.4508,35.4995,78200.0
2014-06-24 15:20:00,36.43,36.43,36.35,36.38,70200.0,35.4898,35.4898,35.4119,35.4411,70200.0
2014-06-24 15:30:00,36.38,36.45,36.38,36.39,91100.0,35.4411,35.5093,35.4411,35.4508,91100.0
2014-06-24 15:40:00,36.39,36.51,36.39,36.48,164200.0,35.4508,35.5677,35.4508,35.5385,164200.0
2014-06-24 15:50:00,36.47,36.48,36.35,36.36,284200.0,35.5288,35.5385,35.4119,35.4216,284200.0
2014-06-25 09:30:00,36.42,36.58,36.17,36.49,220400.0,35.4801,35.6359,35.2365,35.5483,220400.0
2014-06-25 09:40:00,36.48,36.75,36.46,36.61,159400.0,35.5385,35.8015,35.519,35.6652,159400.0
2014-06-25 09:50:00,36.61,36.71,36.59,36.62,73400.0,35.6652,35.7626,35.6457,35.6749,73400.0
2014-06-25 10:00:00,36.62,36.62,36.46,36.5,99600.0,35.6749,35.6749,35.519,35.558,99600.0
2014-06-25 10:10:00,36.5,36.52,36.37,36.38,146500.0,35.558,35.5775,35.4314,35.4411,146500.0
2014-06-25 10:20:00,36.39,36.5,36.39,36.46,45600.0,35.4508,35.558,35.4508,35.519,45600.0
2014-06-25 10:30:00,36.47,36.51,36.4,36.43,40300.0,35.5288,35.5677,35.4606,35.4898,40300.0
2014-06-25 10:40:00,36.42,36.47,36.39,36.45,35600.0,35.4801,35.5288,35.4508,35.5093,35600.0
2014-06-25 10:50:00,36.44,36.52,36.44,36.5,68700.0,35.4995,35.5775,35.4995,35.558,68700.0
2014-06-25 11:00:00,36.5,36.52,36.46,36.48,115600.0,35.558,35.5775,35.519,35.5385,115600.0
2014-06-25 11:10:00,36.49,36.51,36.44,36.46,65800.0,35.5483,35.5677,35.4995,35.519,65800.0
2014-06-25 11:20:00,36.46,36.51,36.46,36.46,89500.0,35.519,35.5677,35.519,35.519,89500.0
2014-06-25 11:30:00,36.47,36.5,36.44,36.44,33900.0,35.5288,35.558,35.4995,35.4995,33900.0
2014-06-25 11:40:00,36.45,36.47,36.43,36.43,38800.0,35.5093,35.5288,35.4898,35.4898,38800.0
2014-06-25 11:50:00,36.42,36.5,36.42,36.47,57500.0,35.4801,35.558,35.4801,35.5288,57500.0
2014-06-25 12:00:00,36.48,36.51,36.47,36.5,108300.0,35.5385,35.5677,35.5288,35.558,108300.0
2014-06-25 12:10:00,36.5,36.5,36.48,36.5,63400.0,35.558,35.558,35.5385,35.558,63400.0
2014-06-25 12:20:00,36.49,36.51,36.46,36.47,65500.0,35.5483,35.5677,35.519,35.5288,65500.0
2014-06-25 12:30:00,36.47,36.52,36.47,36.5,22700.0,35.5288,35.5775,35.5288,35.558,22700.0
2014-06-25 12:40:00,36.5,36.5,36.47,36.48,43200.0,35.558,35.558,35.5288,35.5385,43200.0
2014-06-25 12:50:00,36.47,36.49,36.46,36.49,15300.0,35.5288,35.5483,35.519,35.5483,15300.0
2014-06-25 13:00:00,36.49,36.5,36.48,36.49,5500.0,35.5483,35.558,35.5385,35.5483,5500.0
2014-06-25 13:10:00,36.49,36.51,36.48,36.5,27600.0,35.5483,35.5677,35.5385,35.558,27600.0
2014-06-25 13:20:00,36.5,36.5,36.48,36.48,21100.0,35.558,35.558,35.5385,35.5385,21100.0
2014-06-25 13:30:00,36.49,36.52,36.48,36.52,27700.0,35.5483,35.5775,35.5385,35.5775,27700.0
2014-06-25 13:40:00,36.51,36.55,36.5,36.51,53500.0,35.5677,35.6067,35.558,35.5677,53500.0
2014-06-25 13:50:00,36.52,36.53,36.49,36.5,84300.0,35.5775,35.5872,35.5483,35.558,84300.0
2014-06-25 14:00:00,36.5,36.51,36.48,36.49,57900.0,35.558,35.5677,35.5385,35.5483,57900.0
2014-06-25 14:10:00,36.49,36.53,36.41,36.53,54500.0,35.5483,35.5872,35.4703,35.5872,54500.0
2014-06-25 14:20:00,36.53,36.64,36.53,36.6,42000.0,35.5872,35.6944,35.5872,35.6554,42000.0
2014-06-25 14:30:00,36.59,36.64,36.59,36.62,42700.0,35.6457,35.6944,35.6457,35.6749,42700.0
2014-06-25 14:40:00,36.62,36.64,36.6,36.61,29900.0,35.6749,35.6944,35.6554,35.6652,29900.0
2014-06-25 14:50:00,36.61,36.63,36.54,36.54,39500.0,35.6652,35.6846,35.597,35.597,39500.0
2014-06-25 15:00:00,36.54,36.54,36.5,36.51,39100.0,35.597,35.597,35.558,35.5677,39100.0
2014-06-25 15:10:00,36.51,36.54,36.49,36.51,50600.0,35.5677,35.597,35.5483,35.5677,50600.0
2014-06-25 15:20:00,36.5,36.57,36.5,36.53,55500.0,35.558,35.6262,35.558,35.5872,55500.0
2014-06-25 15:30:00,36.53,36.58,36.5,36.58,64300.0,35.5872,35.6359,35.558,35.6359,64300.0
2014-06-25 15:40:00,36.58,36.59,36.55,36.55,73700.0,35.6359,35.6457,35.6067,35.6067,73700.0
2014-06-25 15:50:00,36.55,36.56,36.51,36.51,192700.0,35.6067,35.6164,35.5677,35.5677,192700.0
2014-06-26 09:30:00,36.56,36.58,36.48,36.51,40100.0,35.6164,35.6359,35.5385,35.5677,40100.0
2014-06-26 09:40:00,36.5,36.51,36.2,36.2,49100.0,35.558,35.5677,35.2657,35.2657,49100.0
2014-06-26 09:50:00,36.2,36.34,36.13,36.29,51800.0,35.2657,35.4021,35.1975,35.3534,51800.0
2014-06-26 10:00:00,36.29,36.34,36.28,36.33,53400.0,35.3534,35.4021,35.3437,35.3924,53400.0
2014-06-26 10:10:00,36.34,36.34,36.2,36.28,50400.0,35.4021,35.4021,35.2657,35.3437,50400.0
2014-06-26 10:20:00,36.27,36.32,36.23,36.27,111200.0,35.3339,35.3826,35.295,35.3339,111200.0
2014-06-26 10:30:00,36.27,36.27,36.21,36.23,48900.0,35.3339,35.3339,35.2755,35.295,48900.0
2014-06-26 10:40:00,36.24,36.28,36.21,36.25,46800.0,35.3047,35.3437,35.2755,35.3144,46800.0
2014-06-26 10:50:00,36.25,36.25,36.21,36.22,24400.0,35.3144,35.3144,35.2755,35.2852,24400.0
2014-06-26 11:00:00,36.23,36.29,36.23,36.27,57400.0,35.295,35.3534,35.295,35.3339,57400.0
2014-06-26 11:10:00,36.28,36.28,36.21,36.24,36500.0,35.3437,35.3437,35.2755,35.3047,36500.0
2014-06-26 11:20:00,36.24,36.25,36.2,36.21,37700.0,35.3047,35.3144,35.2657,35.2755,37700.0
2014-06-26 11:30:00,36.21,36.26,36.18,36.23,44300.0,35.2755,35.3242,35.2463,35.295,44300.0
2014-06-26 11:40:00,36.23,36.25,36.22,36.23,42500.0,35.295,35.3144,35.2852,35.295,42500.0
2014-06-26 11:50:00,36.23,36.24,36.2,36.24,20300.0,35.295,35.3047,35.2657,35.3047,20300.0
2014-06-26 12:00:00,36.24,36.25,36.19,36.2,35900.0,35.3047,35.3144,35.256,35.2657,35900.0
2014-06-26 12:10:00,36.2,36.21,36.17,36.18,32300.0,35.2657,35.2755,35.2365,35.2463,32300.0
2014-06-26 12:20:00,36.18,36.18,36.15,36.16,31100.0,35.2463,35.2463,35.217,35.2268,31100.0
2014-06-26 12:30:00,36.16,36.18,36.12,36.13,50700.0,35.2268,35.2463,35.1878,35.1975,50700.0
2014-06-26 12:40:00,36.13,36.15,36.12,36.13,21800.0,35.1975,35.217,35.1878,35.1975,21800.0
2014-06-26 12:50:00,36.14,36.16,36.12,36.13,30400.0,35.2073,35.2268,35.1878,35.1975,30400.0
2014-06-26 13:00:00,36.13,36.14,36.12,36.13,43000.0,35.1975,35.2073,35.1878,35.1975,43000.0
2014-06-26 13:10:00,36.14,36.14,36.12,36.13,26300.0,35.2073,35.2073,35.1878,35.1975,26300.0
2014-06-26 13:20:00,36.13,36.22,36.13,36.2,58600.0,35.1975,35.2852,35.1975,35.2657,58600.0
2014-06-26 13:30:00,36.21,36.23,36.17,36.2,48900.0,35.2755,35.295,35.2365,35.2657,48900.0
2014-06-26 13:40:00,36.2,36.23,36.19,36.2,30700.0,35.2657,35.295,35.256,35.2657,30700.0
2014-06-26 13:50:00,36.2,36.21,36.17,36.17,37000.0,35.2657,35.2755,35.2365,35.2365,37000.0
2014-06-26 14:00:00,36.18,36.21,36.17,36.19,54000.0,35.2463,35.2755,35.2365,35.256,54000.0
2014-06-26 14:10:00,36.18,36.19,36.14,36.15,33000.0,35.2463,35.256,35.2073,35.217,33000.0
2014-06-26 14:20:00,36.15,36.18,36.13,36.17,35200.0,35.217,35.2463,35.1975,35.2365,35200.0
2014-06-26 14:30:00,36.17,36.19,36.15,36.16,55000.0,35.2365,35.256,35.217,35.2268,55000.0
2014-06-26 14:40:00,36.16,36.19,36.14,36.19,33700.0,35.2268,35.256,35.2073,35.256,33700.0
2014-06-26 14:50:00,36.18,36.2,36.16,36.16,45300.0,35.2463,35.2657,35.2268,35.2268,45300.0
2014-06-26 15:00:00,36.16,36.19,36.16,36.19,41100.0,35.2268,35.256,35.2268,35.256,41100.0
2014-06-26 15:10:00,36.19,36.23,36.18,36.23,51800.0,35.256,35.295,35.2463,35.295,51800.0
2014-06-26 15:20:00,36.22,36.22,36.17,36.17,51500.0,35.2852,35.2852,35.2365,35.2365,51500.0
2014-06-26 15:30:00,36.16,36.23,36.16,36.22,90100.0,35.2268,35.295,35.2268,35.2852,90100.0
2014-06-26 15:40:00,36.22,36.23,36.2,36.2,99400.0,35.2852,35.295,35.2657,35.2657,99400.0
2014-06-26 15:50:00,36.21,36.27,36.2,36.27,206300.0,35.2755,35.3339,35.2657,35.3339,206300.0
2014-06-27 09:30:00,36.26,36.47,36.12,36.39,237600.0,35.3242,35.5288,35.1878,35.4508,237600.0
2014-06-27 09:40:00,36.39,36.4,36.23,36.24,304800.0,35.4508,35.4606,35.295,35.3047,304800.0
2014-06-27 09:50:00,36.24,36.25,36.06,36.07,314900.0,35.3047,35.3144,35.1294,35.1391,314900.0
2014-06-27 10:00:00,36.08,36.12,36.01,36.03,186400.0,35.1488,35.1878,35.0806,35.1001,186400.0
2014-06-27 10:10:00,36.03,36.03,35.92,35.94,206600.0,35.1001,35.1001,34.993,35.0124,206600.0
2014-06-27 10:20:00,35.94,35.96,35.85,35.85,138400.0,35.0124,35.0319,34.9248,34.9248,138400.0
2014-06-27 10:30:00,35.86,35.87,35.74,35.85,230800.0,34.9345,34.9443,34.8176,34.9248,230800.0
2014-06-27 10:40:00,35.85,35.95,35.85,35.91,146100.0,34.9248,35.0222,34.9248,34.9832,146100.0
2014-06-27 10:50:00,35.91,35.92,35.82,35.85,123700.0,34.9832,34.993,34.8955,34.9248,123700.0
2014-06-27 11:00:00,35.84,35.89,35.82,35.87,115300.0,34.915,34.9637,34.8955,34.9443,115300.0
2014-06-27 11:10:00,35.87,35.88,35.85,35.85,69200.0,34.9443,34.954,34.9248,34.9248,69200.0
2014-06-27 11:20:00,35.86,35.88,35.83,35.86,72800.0,34.9345,34.954,34.9053,34.9345,72800.0
2014-06-27 11:30:00,35.86,35.86,35.82,35.82,52600.0,34.9345,34.9345,34.8955,34.8955,52600.0
2014-06-27 11:40:00,35.83,35.83,35.79,35.82,82700.0,34.9053,34.9053,34.8663,34.8955,82700.0
2014-06-27 11:50:00,35.83,35.89,35.83,35.88,67500.0,34.9053,34.9637,34.9053,34.954,67500.0
2014-06-27 12:00:00,35.88,35.91,35.87,35.9,39800.0,34.954,34.9832,34.9443,34.9735,39800.0
2014-06-27 12:10:00,35.89,35.98,35.89,35.98,65000.0,34.9637,35.0514,34.9637,35.0514,65000.0
2014-06-27 12:20:00,35.98,36.01,35.97,35.99,193200.0,35.0514,35.0806,35.0417,35.0612,193200.0
2014-06-27 12:30:00,35.99,36.01,35.98,36.0,163000.0,35.0612,35.0806,35.0514,35.0709,163000.0
2014-06-27 12:40:00,36.0,36.02,35.96,35.98,70400.0,35.0709,35.0904,35.0319,35.0514,70400.0
2014-06-27 12:50:00,35.97,35.99,35.94,35.98,77700.0,35.0417,35.0612,35.0124,35.0514,77700.0
2014-06-27 13:00:00,35.98,35.98,35.9,35.9,56500.0,35.0514,35.0514,34.9735,34.9735,56500.0
2014-06-27 13:10:00,35.91,35.98,35.89,35.95,95600.0,34.9832,35.0514,34.9637,35.0222,95600.0
2014-06-27 13:20:00,35.94,36.0,35.94,35.98,75300.0,35.0124,35.0709,35.0124,35.0514,75300.0
2014-06-27 13:30:00,35.97,36.0,35.97,35.98,25200.0,35.0417,35.0709,35.0417,35.0514,25200.0
2014-06-27 13:40:00,35.99,36.0,35.84,35.84,70300.0,35.0612,35.0709,34.915,34.915,70300.0
2014-06-27 13:50:00,35.84,35.87,35.82,35.87,62100.0,34.915,34.9443,34.8955,34.9443,62100.0
2014-06-27 14:00:00,35.87,35.97,35.87,35.93,72800.0,34.9443,35.0417,34.9443,35.0027,72800.0
2014-06-27 14:10:00,35.95,36.0,35.92,35.93,124400.0,35.0222,35.0709,34.993,35.0027,124400.0
2014-06-27 14:20:00,35.93,35.93,35.88,35.91,49100.0,35.0027,35.0027,34.954,34.9832,49100.0
2014-06-27 14:30:00,35.91,35.99,35.91,35.98,58100.0,34.9832,35.0612,34.9832,35.0514,58100.0
2014-06-27 14:40:00,35.99,35.99,35.96,35.97,50600.0,35.0612,35.0612,35.0319,35.0417,50600.0
2014-06-27 14:50:00,35.96,35.97,35.92,35.92,71600.0,35.0319,35.0417,34.993,34.993,71600.0
2014-06-27 15:00:00,35.92,35.93,35.87,35.89,135200.0,34.993,35.0027,34.9443,34.9637,135200.0
2014-06-27 15:10:00,35.89,35.94,35.88,35.94,77200.0,34.9637,35.0124,34.954,35.0124,77200.0
2014-06-27 15:20:00,35.94,35.96,35.89,35.89,102800.0,35.0124,35.0319,34.9637,34.9637,102800.0
2014-06-27 15:30:00,35.9,35.93,35.87,35.88,175200.0,34.9735,35.0027,34.9443,34.954,175200.0
2014-06-27 15:40:00,35.88,35.91,35.84,35.89,279200.0,34.954,34.9832,34.915,34.9637,279200.0
2014-06-27 15:50:00,35.89,35.96,35.84,35.88,749500.0,34.9637,35.0319,34.915,34.954,749500.0
2014-06-30 09:30:00,35.92,36.0,35.76,35.77,147600.0,34.993,35.0709,34.8371,34.8468,147600.0
2014-06-30 09:40:00,35.78,35.92,35.77,35.86,66100.0,34.8566,34.993,34.8468,34.9345,66100.0
2014-06-30 09:50:00,35.86,35.87,35.72,35.82,57100.0,34.9345,34.9443,34.7981,34.8955,57100.0
2014-06-30 10:00:00,35.82,35.87,35.79,35.82,52500.0,34.8955,34.9443,34.8663,34.8955,52500.0
2014-06-30 10:10:00,35.82,35.88,35.78,35.83,78400.0,34.8955,34.954,34.8566,34.9053,78400.0
2014-06-30 10:20:00,35.85,35.86,35.77,35.82,63500.0,34.9248,34.9345,34.8468,34.8955,63500.0
2014-06-30 10:30:00,35.8,35.82,35.78,35.8,53000.0,34.8761,34.8955,34.8566,34.8761,53000.0
2014-06-30 10:40:00,35.8,35.8,35.73,35.74,62700.0,34.8761,34.8761,34.8079,34.8176,62700.0
2014-06-30 10:50:00,35.73,35.73,35.67,35.67,46900.0,34.8079,34.8079,34.7494,34.7494,46900.0
2014-06-30 11:00:00,35.67,35.68,35.56,35.57,81600.0,34.7494,34.7592,34.6423,34.652,81600.0
2014-06-30 11:10:00,35.56,35.63,35.56,35.63,84500.0,34.6423,34.7104,34.6423,34.7104,84500.0
2014-06-30 11:20:00,35.63,35.65,35.63,35.65,26600.0,34.7104,34.7299,34.7104,34.7299,26600.0
2014-06-30 11:30:00,35.65,35.73,35.64,35.73,60600.0,34.7299,34.8079,34.7202,34.8079,60600.0
2014-06-30 11:40:00,35.73,35.8,35.72,35.72,54200.0,34.8079,34.8761,34.7981,34.7981,54200.0
2014-06-30 11:50:00,35.71,35.74,35.68,35.69,38100.0,34.7884,34.8176,34.7592,34.7689,38100.0
2014-06-30 12:00:00,35.68,35.71,35.67,35.69,36300.0,34.7592,34.7884,34.7494,34.7689,36300.0
2014-06-30 12:10:00,35.7,35.71,35.68,35.71,37100.0,34.7786,34.7884,34.7592,34.7884,37100.0
2014-06-30 12:20:00,35.71,35.74,35.69,35.7,40400.0,34.7884,34.8176,34.7689,34.7786,40400.0
2014-06-30 12:30:00,35.7,35.72,35.68,35.7,84600.0,34.7786,34.7981,34.7592,34.7786,84600.0
2014-06-30 12:40:00,35.71,35.72,35.7,35.71,13600.0,34.7884,34.7981,34.7786,34.7884,13600.0
2014-06-30 12:50:00,35.71,35.72,35.68,35.69,29800.0,34.7884,34.7981,34.7592,34.7689,29800.0
2014-06-30 13:00:00,35.7,35.73,35.67,35.67,56800.0,34.7786,34.8079,34.7494,34.7494,56800.0
2014-06-30 13:10:00,35.68,35.72,35.67,35.72,37200.0,34.7592,34.7981,34.7494,34.7981,37200.0
2014-06-30 13:20:00,35.71,35.74,35.71,35.73,14200.0,34.7884,34.8176,34.7884,34.8079,14200.0
2014-06-30 13:30:00,35.73,35.78,35.73,35.78,16100.0,34.8079,34.8566,34.8079,34.8566,16100.0
2014-06-30 13:40:00,35.78,35.84,35.77,35.84,31900.0,34.8566,34.915,34.8468,34.915,31900.0
2014-06-30 13:50:00,35.83,35.84,35.82,35.84,47700.0,34.9053,34.915,34.8955,34.915,47700.0
2014-06-30 14:00:00,35.84,35.87,35.83,35.87,38500.0,34.915,34.9443,34.9053,34.9443,38500.0
2014-06-30 14:10:00,35.87,35.89,35.83,35.86,90900.0,34.9443,34.9637,34.9053,34.9345,90900.0
2014-06-30 14:20:00,35.86,35.87,35.86,35.86,10300.0,34.9345,34.9443,34.9345,34.9345,10300.0
2014-06-30 14:30:00,35.87,35.87,35.83,35.84,65200.0,34.9443,34.9443,34.9053,34.915,65200.0
2014-06-30 14:40:00,35.84,35.91,35.83,35.9,85700.0,34.915,34.9832,34.9053,34.9735,85700.0
2014-06-30 14:50:00,35.91,35.93,35.84,35.84,96400.0,34.9832,35.0027,34.915,34.915,96400.0
2014-06-30 15:00:00,35.84,35.85,35.78,35.79,57600.0,34.915,34.9248,34.8566,34.8663,57600.0
2014-06-30 15:10:00,35.8,35.92,35.8,35.88,84700.0,34.8761,34.993,34.8761,34.954,84700.0
2014-06-30 15:20:00,35.88,35.88,35.83,35.83,72600.0,34.954,34.954,34.9053,34.9053,72600.0
2014-06-30 15:30:00,35.84,35.85,35.8,35.82,127000.0,34.915,34.9248,34.8761,34.8955,127000.0
2014-06-30 15:40:00,35.82,35.82,35.72,35.73,227400.0,34.8955,34.8955,34.7981,34.8079,227400.0
2014-06-30 15:50:00,35.72,35.88,35.72,35.87,559900.0,34.7981,34.954,34.7981,34.9443,559900.0
2014-07-01 09:30:00,36.03,36.08,35.73,35.77,104400.0,35.1001,35.1488,34.8079,34.8468,104400.0
2014-07-01 09:40:00,35.78,35.83,35.7,35.78,102600.0,34.8566,34.9053,34.7786,34.8566,102600.0
2014-07-01 09:50:00,35.78,35.91,35.77,35.9,89800.0,34.8566,34.9832,34.8468,34.9735,89800.0
2014-07-01 10:00:00,35.9,35.92,35.78,35.84,68100.0,34.9735,34.993,34.8566,34.915,68100.0
2014-07-01 10:10:00,35.84,35.96,35.84,35.9,90000.0,34.915,35.0319,34.915,34.9735,90000.0
2014-07-01 10:20:00,35.9,35.91,35.87,35.91,57000.0,34.9735,34.9832,34.9443,34.9832,57000.0
2014-07-01 10:30:00,35.91,35.95,35.91,35.95,51500.0,34.9832,35.0222,34.9832,35.0222,51500.0
2014-07-01 10:40:00,35.95,36.01,35.94,35.98,64200.0,35.0222,35.0806,35.0124,35.0514,64200.0
2014-07-01 10:50:00,35.98,35.98,35.95,35.97,62700.0,35.0514,35.0514,35.0222,35.0417,62700.0
2014-07-01 11:00:00,35.97,36.0,35.97,35.98,34300.0,35.0417,35.0709,35.0417,35.0514,34300.0
2014-07-01 11:10:00,35.98,36.0,35.96,35.98,39000.0,35.0514,35.0709,35.0319,35.0514,39000.0
2014-07-01 11:20:00,35.98,36.06,35.96,36.04,40000.0,35.0514,35.1294,35.0319,35.1099,40000.0
2014-07-01 11:30:00,36.04,36.14,36.03,36.11,58800.0,35.1099,35.2073,35.1001,35.1781,58800.0
2014-07-01 11:40:00,36.1,36.13,36.1,36.12,38200.0,35.1683,35.1975,35.1683,35.1878,38200.0
2014-07-01 11:50:00,36.11,36.13,36.09,36.09,49300.0,35.1781,35.1975,35.1586,35.1586,49300.0
2014-07-01 12:00:00,36.09,36.1,36.07,36.1,32600.0,35.1586,35.1683,35.1391,35.1683,32600.0
2014-07-01 12:10:00,36.11,36.16,36.11,36.16,19600.0,35.1781,35.2268,35.1781,35.2268,19600.0
2014-07-01 12:20:00,36.16,36.16,36.15,36.16,25400.0,35.2268,35.2268,35.217,35.2268,25400.0
2014-07-01 12:30:00,36.16,36.19,36.15,36.16,71300.0,35.2268,35.256,35.217,35.2268,71300.0
2014-07-01 12:40:00,36.16,36.19,36.13,36.18,54000.0,35.2268,35.256,35.1975,35.2463,54000.0
2014-07-01 12:50:00,36.19,36.31,36.19,36.31,46700.0,35.256,35.3729,35.256,35.3729,46700.0
2014-07-01 13:00:00,36.32,36.35,36.3,36.3,28400.0,35.3826,35.4119,35.3632,35.3632,28400.0
2014-07-01 13:10:00,36.3,36.4,36.29,36.4,32400.0,35.3632,35.4606,35.3534,35.4606,32400.0
2014-07-01 13:20:00,36.4,36.43,36.37,36.37,38100.0,35.4606,35.4898,35.4314,35.4314,38100.0
2014-07-01 13:30:00,36.37,36.43,36.33,36.41,45800.0,35.4314,35.4898,35.3924,35.4703,45800.0
2014-07-01 13:40:00,36.41,36.44,36.39,36.44,26900.0,35.4703,35.4995,35.4508,35.4995,26900.0
2014-07-01 13:50:00,36.44,36.47,36.44,36.47,34200.0,35.4995,35.5288,35.4995,35.5288,34200.0
2014-07-01 14:00:00,36.47,36.48,36.44,36.46,35000.0,35.5288,35.5385,35.4995,35.519,35000.0
2014-07-01 14:10:00,36.46,36.51,36.46,36.51,38500.0,35.519,35.5677,35.519,35.5677,38500.0
2014-07-01 14:20:00,36.5,36.59,36.5,36.57,87600.0,35.558,35.6457,35.558,35.6262,87600.0
2014-07-01 14:30:00,36.57,36.58,36.48,36.52,59900.0,35.6262,35.6359,35.5385,35.5775,59900.0
2014-07-01 14:40:00,36.52,36.52,36.47,36.49,63100.0,35.5775,35.5775,35.5288,35.5483,63100.0
2014-07-01 14:50:00,36.5,36.53,36.49,36.51,58300.0,35.558,35.5872,35.5483,35.5677,58300.0
2014-07-01 15:00:00,36.52,36.52,36.42,36.47,65300.0,35.5775,35.5775,35.4801,35.5288,65300.0
2014-07-01 15:10:00,36.46,36.53,36.43,36.51,92800.0,35.519,35.5872,35.4898,35.5677,92800.0
2014-07-01 15:20:00,36.51,36.51,36.44,36.45,98700.0,35.5677,35.5677,35.4995,35.5093,98700.0
2014-07-01 15:30:00,36.45,36.48,36.44,36.47,78100.0,35.5093,35.5385,35.4995,35.5288,78100.0
2014-07-01 15:40:00,36.46,36.49,36.44,36.45,71700.0,35.519,35.5483,35.4995,35.5093,71700.0
2014-07-01 15:50:00,36.45,36.46,36.39,36.41,173000.0,35.5093,35.519,35.4508,35.4703,173000.0
2014-07-02 09:30:00,36.4,36.6,36.35,36.51,73400.0,35.4606,35.6554,35.4119,35.5677,73400.0
2014-07-02 09:40:00,36.52,36.64,36.4,36.61,55800.0,35.5775,35.6944,35.4606,35.6652,55800.0
2014-07-02 09:50:00,36.6,36.68,36.55,36.62,69900.0,35.6554,35.7333,35.6067,35.6749,69900.0
2014-07-02 10:00:00,36.62,36.69,36.56,36.56,50200.0,35.6749,35.7431,35.6164,35.6164,50200.0
2014-07-02 10:10:00,36.57,36.65,36.55,36.64,48500.0,35.6262,35.7041,35.6067,35.6944,48500.0
2014-07-02 10:20:00,36.64,36.65,36.6,36.61,21500.0,35.6944,35.7041,35.6554,35.6652,21500.0
2014-07-02 10:30:00,36.62,36.69,36.59,36.65,76000.0,35.6749,35.7431,35.6457,35.7041,76000.0
2014-07-02 10:40:00,36.65,36.68,36.58,36.59,34400.0,35.7041,35.7333,35.6359,35.6457,34400.0
2014-07-02 10:50:00,36.58,36.59,36.56,36.57,36500.0,35.6359,35.6457,35.6164,35.6262,36500.0
2014-07-02 11:00:00,36.56,36.64,36.56,36.62,58200.0,35.6164,35.6944,35.6164,35.6749,58200.0
2014-07-02 11:10:00,36.62,36.63,36.58,36.62,28700.0,35.6749,35.6846,35.6359,35.6749,28700.0
2014-07-02 11:20:00,36.61,36.61,36.51,36.52,35000.0,35.6652,35.6652,35.5677,35.5775,35000.0
2014-07-02 11:30:00,36.53,36.57,36.52,36.56,32500.0,35.5872,35.6262,35.5775,35.6164,32500.0
2014-07-02 11:40:00,36.55,36.59,36.54,36.59,27600.0,35.6067,35.6457,35.597,35.6457,27600.0
2014-07-02 11:50:00,36.58,36.59,36.56,36.59,25300.0,35.6359,35.6457,35.6164,35.6457,25300.0
2014-07-02 12:00:00,36.59,36.59,36.58,36.59,9000.0,35.6457,35.6457,35.6359,35.6457,9000.0
2014-07-02 12:10:00,36.59,36.65,36.58,36.65,16400.0,35.6457,35.7041,35.6359,35.7041,16400.0
2014-07-02 12:20:00,36.64,36.68,36.64,36.65,24800.0,35.6944,35.7333,35.6944,35.7041,24800.0
2014-07-02 12:30:00,36.66,36.66,36.53,36.53,27000.0,35.7139,35.7139,35.5872,35.5872,27000.0
2014-07-02 12:40:00,36.53,36.54,36.5,36.5,18900.0,35.5872,35.597,35.558,35.558,18900.0
2014-07-02 12:50:00,36.5,36.57,36.5,36.57,32800.0,35.558,35.6262,35.558,35.6262,32800.0
2014-07-02 13:00:00,36.58,36.63,36.55,36.56,66200.0,35.6359,35.6846,35.6067,35.6164,66200.0
2014-07-02 13:10:00,36.56,36.57,36.49,36.49,34700.0,35.6164,35.6262,35.5483,35.5483,34700.0
2014-07-02 13:20:00,36.5,36.54,36.49,36.54,39900.0,35.558,35.597,35.5483,35.597,39900.0
2014-07-02 13:30:00,36.54,36.56,36.54,36.54,27800.0,35.597,35.6164,35.597,35.597,27800.0
2014-07-02 13:40:00,36.54,36.55,36.53,36.53,17000.0,35.597,35.6067,35.5872,35.5872,17000.0
2014-07-02 13:50:00,36.54,36.56,36.53,36.55,23400.0,35.597,35.6164,35.5872,35.6067,23400.0
2014-07-02 14:00:00,36.55,36.62,36.54,36.62,40900.0,35.6067,35.6749,35.597,35.6749,40900.0
2014-07-02 14:10:00,36.61,36.66,36.61,36.65,32700.0,35.6652,35.7139,35.6652,35.7041,32700.0
2014-07-02 14:20:00,36.66,36.85,36.65,36.79,220900.0,35.7139,35.899,35.7041,35.8405,220900.0
2014-07-02 14:30:00,36.8,36.83,36.73,36.78,82700.0,35.8503,35.8795,35.7821,35.8308,82700.0
2014-07-02 14:40:00,36.78,36.78,36.7,36.7,36900.0,35.8308,35.8308,35.7528,35.7528,36900.0
2014-07-02 14:50:00,36.71,36.73,36.67,36.68,27700.0,35.7626,35.7821,35.7236,35.7333,27700.0
2014-07-02 15:00:00,36.69,36.7,36.66,36.68,32200.0,35.7431,35.7528,35.7139,35.7333,32200.0
2014-07-02 15:10:00,36.69,36.82,36.68,36.81,132300.0,35.7431,35.8697,35.7333,35.86,132300.0
2014-07-02 15:20:00,36.82,36.82,36.73,36.73,55700.0,35.8697,35.8697,35.7821,35.7821,55700.0
2014-07-02 15:30:00,36.73,36.81,36.73,36.74,110300.0,35.7821,35.86,35.7821,35.7918,110300.0
2014-07-02 15:40:00,36.74,36.77,36.72,36.74,161500.0,35.7918,35.821,35.7723,35.7918,161500.0
2014-07-02 15:50:00,36.73,36.76,36.71,36.76,167200.0,35.7821,35.8113,35.7626,35.8113,167200.0
2014-07-03 09:30:00,36.8,36.99,36.76,36.87,50300.0,35.8503,36.0353,35.8113,35.9184,50300.0
2014-07-03 09:40:00,36.87,36.87,36.57,36.58,52300.0,35.9184,35.9184,35.6262,35.6359,52300.0
2014-07-03 09:50:00,36.58,36.81,36.55,36.79,86400.0,35.6359,35.86,35.6067,35.8405,86400.0
2014-07-03 10:00:00,36.8,36.93,36.78,36.92,30100.0,35.8503,35.9769,35.8308,35.9672,30100.0
2014-07-03 10:10:00,36.92,36.99,36.91,36.93,35400.0,35.9672,36.0353,35.9574,35.9769,35400.0
2014-07-03 10:20:00,36.93,36.94,36.81,36.83,26200.0,35.9769,35.9866,35.86,35.8795,26200.0
2014-07-03 10:30:00,36.84,36.84,36.76,36.8,25300.0,35.8892,35.8892,35.8113,35.8503,25300.0
2014-07-03 10:40:00,36.8,36.81,36.75,36.76,20900.0,35.8503,35.86,35.8015,35.8113,20900.0
2014-07-03 10:50:00,36.77,36.87,36.76,36.86,76000.0,35.821,35.9184,35.8113,35.9087,76000.0
2014-07-03 11:00:00,36.85,36.91,36.85,36.89,57600.0,35.899,35.9574,35.899,35.9379,57600.0
2014-07-03 11:10:00,36.89,36.95,36.87,36.95,31500.0,35.9379,35.9964,35.9184,35.9964,31500.0
2014-07-03 11:20:00,36.95,36.98,36.94,36.97,39300.0,35.9964,36.0256,35.9866,36.0159,39300.0
2014-07-03 11:30:00,36.97,36.99,36.96,36.99,25000.0,36.0159,36.0353,36.0061,36.0353,25000.0
2014-07-03 11:40:00,36.99,37.01,36.94,36.98,61600.0,36.0353,36.0548,35.9866,36.0256,61600.0
2014-07-03 11:50:00,36.98,37.0,36.97,36.97,26200.0,36.0256,36.0451,36.0159,36.0159,26200.0
2014-07-03 12:00:00,36.97,36.98,36.89,36.91,33200.0,36.0159,36.0256,35.9379,35.9574,33200.0
2014-07-03 12:10:00,36.91,36.91,36.88,36.89,21100.0,35.9574,35.9574,35.9282,35.9379,21100.0
2014-07-03 12:20:00,36.89,36.95,36.88,36.95,17700.0,35.9379,35.9964,35.9282,35.9964,17700.0
2014-07-03 12:30:00,36.95,37.0,36.94,36.98,25700.0,35.9964,36.0451,35.9866,36.0256,25700.0
2014-07-03 12:40:00,36.98,36.99,36.95,36.97,47700.0,36.0256,36.0353,35.9964,36.0159,47700.0
2014-07-03 12:50:00,36.98,37.02,36.9,36.92,108200.0,36.0256,36.0646,35.9477,35.9672,108200.0
2014-07-07 09:30:00,36.81,36.91,36.7,36.75,75800.0,35.86,35.9574,35.7528,35.8015,75800.0
2014-07-07 09:40:00,36.75,36.75,36.64,36.64,191700.0,35.8015,35.8015,35.6944,35.6944,191700.0
2014-07-07 09:50:00,36.64,36.67,36.58,36.66,53000.0,35.6944,35.7236,35.6359,35.7139,53000.0
2014-07-07 10:00:00,36.66,36.7,36.65,36.7,19700.0,35.7139,35.7528,35.7041,35.7528,19700.0
2014-07-07 10:10:00,36.7,36.74,36.66,36.73,67600.0,35.7528,35.7918,35.7139,35.7821,67600.0
2014-07-07 10:20:00,36.73,36.74,36.67,36.72,38600.0,35.7821,35.7918,35.7236,35.7723,38600.0
2014-07-07 10:30:00,36.71,36.84,36.7,36.83,109800.0,35.7626,35.8892,35.7528,35.8795,109800.0
2014-07-07 10:40:00,36.83,36.88,36.82,36.82,20200.0,35.8795,35.9282,35.8697,35.8697,20200.0
2014-07-07 10:50:00,36.82,36.82,36.71,36.74,21000.0,35.8697,35.8697,35.7626,35.7918,21000.0
2014-07-07 11:00:00,36.74,36.74,36.65,36.65,23000.0,35.7918,35.7918,35.7041,35.7041,23000.0
2014-07-07 11:10:00,36.65,36.66,36.59,36.59,24300.0,35.7041,35.7139,35.6457,35.6457,24300.0
2014-07-07 11:20:00,36.61,36.69,36.59,36.68,21400.0,35.6652,35.7431,35.6457,35.7333,21400.0
2014-07-07 11:30:00,36.68,36.73,36.63,36.73,54600.0,35.7333,35.7821,35.6846,35.7821,54600.0
2014-07-07 11:40:00,36.73,36.75,36.7,36.73,16900.0,35.7821,35.8015,35.7528,35.7821,16900.0
2014-07-07 11:50:00,36.72,36.73,36.64,36.64,41200.0,35.7723,35.7821,35.6944,35.6944,41200.0
2014-07-07 12:00:00,36.65,36.74,36.64,36.7,21900.0,35.7041,35.7918,35.6944,35.7528,21900.0
2014-07-07 12:10:00,36.7,36.71,36.68,36.71,10900.0,35.7528,35.7626,35.7333,35.7626,10900.0
2014-07-07 12:20:00,36.7,36.72,36.68,36.68,10800.0,35.7528,35.7723,35.7333,35.7333,10800.0
2014-07-07 12:30:00,36.68,36.69,36.67,36.68,21600.0,35.7333,35.7431,35.7236,35.7333,21600.0
2014-07-07 12:40:00,36.67,36.68,36.63,36.64,22300.0,35.7236,35.7333,35.6846,35.6944,22300.0
2014-07-07 12:50:00,36.63,36.64,36.54,36.56,33100.0,35.6846,35.6944,35.597,35.6164,33100.0
2014-07-07 13:00:00,36.56,36.56,36.53,36.55,19900.0,35.6164,35.6164,35.5872,35.6067,19900.0
2014-07-07 13:10:00,36.54,36.54,36.45,36.46,53900.0,35.597,35.597,35.5093,35.519,53900.0
2014-07-07 13:20:00,36.47,36.47,36.36,36.38,45400.0,35.5288,35.5288,35.4216,35.4411,45400.0
2014-07-07 13:30:00,36.38,36.48,36.37,36.45,25700.0,35.4411,35.5385,35.4314,35.5093,25700.0
2014-07-07 13:40:00,36.45,36.48,36.41,36.48,35900.0,35.5093,35.5385,35.4703,35.5385,35900.0
2014-07-07 13:50:00,36.49,36.49,36.41,36.42,25800.0,35.5483,35.5483,35.4703,35.4801,25800.0
2014-07-07 14:00:00,36.42,36.46,36.41,36.44,49200.0,35.4801,35.519,35.4703,35.4995,49200.0
2014-07-07 14:10:00,36.44,36.47,36.43,36.46,56800.0,35.4995,35.5288,35.4898,35.519,56800.0
2014-07-07 14:20:00,36.46,36.47,36.36,36.38,61700.0,35.519,35.5288,35.4216,35.4411,61700.0
2014-07-07 14:30:00,36.39,36.4,36.36,36.37,26300.0,35.4508,35.4606,35.4216,35.4314,26300.0
2014-07-07 14:40:00,36.37,36.37,36.28,36.28,85100.0,35.4314,35.4314,35.3437,35.3437,85100.0
2014-07-07 14:50:00,36.3,36.33,36.27,36.28,58100.0,35.3632,35.3924,35.3339,35.3437,58100.0
2014-07-07 15:00:00,36.28,36.28,36.15,36.18,93000.0,35.3437,35.3437,35.217,35.2463,93000.0
2014-07-07 15:10:00,36.18,36.23,36.17,36.17,58900.0,35.2463,35.295,35.2365,35.2365,58900.0
2014-07-07 15:20:00,36.17,36.18,36.11,36.13,113900.0,35.2365,35.2463,35.1781,35.1975,113900.0
2014-07-07 15:30:00,36.13,36.16,36.12,36.14,118000.0,35.1975,35.2268,35.1878,35.2073,118000.0
2014-07-07 15:40:00,36.14,36.15,36.08,36.13,129400.0,35.2073,35.217,35.1488,35.1975,129400.0
2014-07-07 15:50:00,36.13,36.19,36.06,36.16,314400.0,35.1975,35.256,35.1294,35.2268,314400.0
2014-07-08 09:30:00,36.07,36.37,35.75,35.86,127700.0,35.1391,35.4314,34.8274,34.9345,127700.0
2014-07-08 09:40:00,35.86,35.86,35.7,35.71,65900.0,34.9345,34.9345,34.7786,34.7884,65900.0
2014-07-08 09:50:00,35.7,35.7,35.61,35.66,61800.0,34.7786,34.7786,34.691,34.7397,61800.0
2014-07-08 10:00:00,35.66,35.66,35.49,35.52,130900.0,34.7397,34.7397,34.5741,34.6033,130900.0
2014-07-08 10:10:00,35.53,35.57,35.45,35.55,97900.0,34.613,34.652,34.5351,34.6325,97900.0
2014-07-08 10:20:00,35.54,35.58,35.34,35.34,80500.0,34.6228,34.6617,34.4279,34.4279,80500.0
2014-07-08 10:30:00,35.34,35.41,35.34,35.38,78200.0,34.4279,34.4961,34.4279,34.4669,78200.0
2014-07-08 10:40:00,35.38,35.44,35.34,35.39,88200.0,34.4669,34.5254,34.4279,34.4766,88200.0
2014-07-08 10:50:00,35.39,35.46,35.37,35.42,68800.0,34.4766,34.5448,34.4572,34.5059,68800.0
2014-07-08 11:00:00,35.43,35.43,35.33,35.39,86500.0,34.5156,34.5156,34.4182,34.4766,86500.0
2014-07-08 11:10:00,35.39,35.45,35.39,35.44,73400.0,34.4766,34.5351,34.4766,34.5254,73400.0
2014-07-08 11:20:00,35.43,35.45,35.28,35.3,63500.0,34.5156,34.5351,34.3695,34.389,63500.0
2014-07-08 11:30:00,35.3,35.35,35.29,35.31,54900.0,34.389,34.4377,34.3792,34.3987,54900.0
2014-07-08 11:40:00,35.31,35.32,35.1,35.17,142200.0,34.3987,34.4084,34.1941,34.2623,142200.0
2014-07-08 11:50:00,35.17,35.18,35.13,35.16,38700.0,34.2623,34.2721,34.2234,34.2526,38700.0
2014-07-08 12:00:00,35.16,35.29,35.16,35.23,42900.0,34.2526,34.3792,34.2526,34.3208,42900.0
2014-07-08 12:10:00,35.24,35.25,35.15,35.18,61000.0,34.3305,34.3403,34.2428,34.2721,61000.0
2014-07-08 12:20:00,35.17,35.32,35.16,35.32,60600.0,34.2623,34.4084,34.2526,34.4084,60600.0
2014-07-08 12:30:00,35.31,35.32,35.22,35.24,46800.0,34.3987,34.4084,34.311,34.3305,46800.0
2014-07-08 12:40:00,35.23,35.27,35.19,35.2,128800.0,34.3208,34.3597,34.2818,34.2915,128800.0
2014-07-08 12:50:00,35.19,35.25,35.19,35.22,34400.0,34.2818,34.3403,34.2818,34.311,34400.0
2014-07-08 13:00:00,35.22,35.22,35.15,35.16,51500.0,34.311,34.311,34.2428,34.2526,51500.0
2014-07-08 13:10:00,35.17,35.28,35.16,35.21,53600.0,34.2623,34.3695,34.2526,34.3013,53600.0
2014-07-08 13:20:00,35.2,35.21,35.15,35.16,42100.0,34.2915,34.3013,34.2428,34.2526,42100.0
2014-07-08 13:30:00,35.17,35.17,35.11,35.12,100500.0,34.2623,34.2623,34.2039,34.2136,100500.0
2014-07-08 13:40:00,35.12,35.13,35.08,35.11,94800.0,34.2136,34.2234,34.1746,34.2039,94800.0
2014-07-08 13:50:00,35.11,35.22,35.11,35.21,59000.0,34.2039,34.311,34.2039,34.3013,59000.0
2014-07-08 14:00:00,35.21,35.22,35.1,35.12,62200.0,34.3013,34.311,34.1941,34.2136,62200.0
2014-07-08 14:10:00,35.11,35.18,35.11,35.17,68500.0,34.2039,34.2721,34.2039,34.2623,68500.0
2014-07-08 14:20:00,35.17,35.17,35.15,35.15,28500.0,34.2623,34.2623,34.2428,34.2428,28500.0
2014-07-08 14:30:00,35.15,35.16,35.12,35.13,27300.0,34.2428,34.2526,34.2136,34.2234,27300.0
2014-07-08 14:40:00,35.13,35.2,35.12,35.19,45000.0,34.2234,34.2915,34.2136,34.2818,45000.0
2014-07-08 14:50:00,35.19,35.19,35.17,35.18,37000.0,34.2818,34.2818,34.2623,34.2721,37000.0
2014-07-08 15:00:00,35.18,35.2,35.1,35.2,74500.0,34.2721,34.2915,34.1941,34.2915,74500.0
2014-07-08 15:10:00,35.2,35.27,35.2,35.23,125300.0,34.2915,34.3597,34.2915,34.3208,125300.0
2014-07-08 15:20:00,35.23,35.32,35.22,35.29,99100.0,34.3208,34.4084,34.311,34.3792,99100.0
2014-07-08 15:30:00,35.3,35.38,35.28,35.36,115800.0,34.389,34.4669,34.3695,34.4474,115800.0
2014-07-08 15:40:00,35.36,35.37,35.28,35.29,201600.0,34.4474,34.4572,34.3695,34.3792,201600.0
2014-07-08 15:50:00,35.3,35.34,35.27,35.29,299800.0,34.389,34.4279,34.3597,34.3792,299800.0
2014-07-09 09:30:00,35.32,35.69,35.29,35.57,85100.0,34.4084,34.7689,34.3792,34.652,85100.0
2014-07-09 09:40:00,35.57,35.61,35.49,35.55,36900.0,34.652,34.691,34.5741,34.6325,36900.0
2014-07-09 09:50:00,35.56,35.61,35.51,35.53,52300.0,34.6423,34.691,34.5935,34.613,52300.0
2014-07-09 10:00:00,35.51,35.6,35.45,35.52,49700.0,34.5935,34.6812,34.5351,34.6033,49700.0
2014-07-09 10:10:00,35.51,35.52,35.36,35.36,63500.0,34.5935,34.6033,34.4474,34.4474,63500.0
2014-07-09 10:20:00,35.35,35.44,35.33,35.41,29600.0,34.4377,34.5254,34.4182,34.4961,29600.0
2014-07-09 10:30:00,35.41,35.6,35.38,35.58,60200.0,34.4961,34.6812,34.4669,34.6617,60200.0
2014-07-09 10:40:00,35.57,35.59,35.5,35.56,48000.0,34.652,34.6715,34.5838,34.6423,48000.0
2014-07-09 10:50:00,35.55,35.56,35.45,35.48,60600.0,34.6325,34.6423,34.5351,34.5643,60600.0
2014-07-09 11:00:00,35.48,35.48,35.45,35.46,47900.0,34.5643,34.5643,34.5351,34.5448,47900.0
2014-07-09 11:10:00,35.46,35.54,35.41,35.54,90500.0,34.5448,34.6228,34.4961,34.6228,90500.0
2014-07-09 11:20:00,35.54,35.54,35.48,35.54,43800.0,34.6228,34.6228,34.5643,34.6228,43800.0
2014-07-09 11:30:00,35.53,35.57,35.52,35.57,57500.0,34.613,34.652,34.6033,34.652,57500.0
2014-07-09 11:40:00,35.56,35.59,35.55,35.57,39200.0,34.6423,34.6715,34.6325,34.652,39200.0
2014-07-09 11:50:00,35.58,35.7,35.56,35.66,73000.0,34.6617,34.7786,34.6423,34.7397,73000.0
2014-07-09 12:00:00,35.67,35.75,35.66,35.75,72300.0,34.7494,34.8274,34.7397,34.8274,72300.0
2014-07-09 12:10:00,35.75,35.76,35.63,35.64,31600.0,34.8274,34.8371,34.7104,34.7202,31600.0
2014-07-09 12:20:00,35.64,35.66,35.6,35.61,29700.0,34.7202,34.7397,34.6812,34.691,29700.0
2014-07-09 12:30:00,35.62,35.68,35.59,35.68,27900.0,34.7007,34.7592,34.6715,34.7592,27900.0
2014-07-09 12:40:00,35.68,35.7,35.65,35.67,30000.0,34.7592,34.7786,34.7299,34.7494,30000.0
2014-07-09 12:50:00,35.67,35.68,35.63,35.65,28400.0,34.7494,34.7592,34.7104,34.7299,28400.0
2014-07-09 13:00:00,35.65,35.65,35.62,35.62,35900.0,34.7299,34.7299,34.7007,34.7007,35900.0
2014-07-09 13:10:00,35.62,35.68,35.62,35.66,48800.0,34.7007,34.7592,34.7007,34.7397,48800.0
2014-07-09 13:20:00,35.65,35.65,35.62,35.64,65700.0,34.7299,34.7299,34.7007,34.7202,65700.0
2014-07-09 13:30:00,35.64,35.64,35.6,35.61,28300.0,34.7202,34.7202,34.6812,34.691,28300.0
2014-07-09 13:40:00,35.62,35.65,35.58,35.59,62200.0,34.7007,34.7299,34.6617,34.6715,62200.0
2014-07-09 13:50:00,35.59,35.59,35.51,35.57,28500.0,34.6715,34.6715,34.5935,34.652,28500.0
2014-07-09 14:00:00,35.57,35.58,35.45,35.49,45200.0,34.652,34.6617,34.5351,34.5741,45200.0
2014-07-09 14:10:00,35.5,35.63,35.48,35.6,44900.0,34.5838,34.7104,34.5643,34.6812,44900.0
2014-07-09 14:20:00,35.59,35.6,35.51,35.52,53700.0,34.6715,34.6812,34.5935,34.6033,53700.0
2014-07-09 14:30:00,35.52,35.55,35.48,35.5,44600.0,34.6033,34.6325,34.5643,34.5838,44600.0
2014-07-09 14:40:00,35.49,35.5,35.41,35.44,58100.0,34.5741,34.5838,34.4961,34.5254,58100.0
2014-07-09 14:50:00,35.44,35.48,35.41,35.42,45100.0,34.5254,34.5643,34.4961,34.5059,45100.0
2014-07-09 15:00:00,35.42,35.54,35.37,35.53,66700.0,34.5059,34.6228,34.4572,34.613,66700.0
2014-07-09 15:10:00,35.53,35.56,35.32,35.32,97500.0,34.613,34.6423,34.4084,34.4084,97500.0
2014-07-09 15:20:00,35.33,35.36,35.32,35.35,80000.0,34.4182,34.4474,34.4084,34.4377,80000.0
2014-07-09 15:30:00,35.34,35.46,35.32,35.44,103500.0,34.4279,34.5448,34.4084,34.5254,103500.0
2014-07-09 15:40:00,35.45,35.53,35.44,35.49,156800.0,34.5351,34.613,34.5254,34.5741,156800.0
2014-07-09 15:50:00,35.48,35.53,35.48,35.52,260400.0,34.5643,34.613,34.5643,34.6033,260400.0
2014-07-10 09:30:00,35.04,35.34,34.93,35.24,89900.0,34.1357,34.4279,34.0285,34.3305,89900.0
2014-07-10 09:40:00,35.26,35.36,35.24,35.28,82900.0,34.35,34.4474,34.3305,34.3695,82900.0
2014-07-10 09:50:00,35.28,35.35,35.23,35.29,43800.0,34.3695,34.4377,34.3208,34.3792,43800.0
2014-07-10 10:00:00,35.28,35.33,35.19,35.23,143800.0,34.3695,34.4182,34.2818,34.3208,143800.0
2014-07-10 10:10:00,35.25,35.26,35.19,35.23,51600.0,34.3403,34.35,34.2818,34.3208,51600.0
2014-07-10 10:20:00,35.25,35.49,35.25,35.49,56800.0,34.3403,34.5741,34.3403,34.5741,56800.0
2014-07-10 10:30:00,35.5,35.52,35.46,35.5,209200.0,34.5838,34.6033,34.5448,34.5838,209200.0
2014-07-10 10:40:00,35.51,35.63,35.51,35.53,214800.0,34.5935,34.7104,34.5935,34.613,214800.0
2014-07-10 10:50:00,35.54,35.55,35.47,35.49,35600.0,34.6228,34.6325,34.5546,34.5741,35600.0
2014-07-10 11:00:00,35.5,35.65,35.48,35.65,68500.0,34.5838,34.7299,34.5643,34.7299,68500.0
2014-07-10 11:10:00,35.66,35.8,35.65,35.78,49400.0,34.7397,34.8761,34.7299,34.8566,49400.0
2014-07-10 11:20:00,35.78,35.89,35.78,35.86,47300.0,34.8566,34.9637,34.8566,34.9345,47300.0
2014-07-10 11:30:00,35.86,35.9,35.8,35.9,46000.0,34.9345,34.9735,34.8761,34.9735,46000.0
2014-07-10 11:40:00,35.9,35.9,35.79,35.9,66100.0,34.9735,34.9735,34.8663,34.9735,66100.0
2014-07-10 11:50:00,35.89,35.89,35.78,35.79,49800.0,34.9637,34.9637,34.8566,34.8663,49800.0
2014-07-10 12:00:00,35.8,35.8,35.73,35.74,20700.0,34.8761,34.8761,34.8079,34.8176,20700.0
2014-07-10 12:10:00,35.73,35.79,35.73,35.77,80600.0,34.8079,34.8663,34.8079,34.8468,80600.0
2014-07-10 12:20:00,35.77,35.84,35.75,35.82,21100.0,34.8468,34.915,34.8274,34.8955,21100.0
2014-07-10 12:30:00,35.82,35.84,35.78,35.79,28600.0,34.8955,34.915,34.8566,34.8663,28600.0
2014-07-10 12:40:00,35.8,35.8,35.74,35.79,53800.0,34.8761,34.8761,34.8176,34.8663,53800.0
2014-07-10 12:50:00,35.79,35.8,35.74,35.79,13400.0,34.8663,34.8761,34.8176,34.8663,13400.0
2014-07-10 13:00:00,35.8,35.94,35.8,35.94,43000.0,34.8761,35.0124,34.8761,35.0124,43000.0
2014-07-10 13:10:00,35.94,35.96,35.86,35.87,74900.0,35.0124,35.0319,34.9345,34.9443,74900.0
2014-07-10 13:20:00,35.87,35.93,35.86,35.92,34100.0,34.9443,35.0027,34.9345,34.993,34100.0
2014-07-10 13:30:00,35.92,35.94,35.9,35.94,29200.0,34.993,35.0124,34.9735,35.0124,29200.0
2014-07-10 13:40:00,35.95,35.97,35.91,35.95,48800.0,35.0222,35.0417,34.9832,35.0222,48800.0
2014-07-10 13:50:00,35.94,35.95,35.89,35.92,37500.0,35.0124,35.0222,34.9637,34.993,37500.0
2014-07-10 14:00:00,35.91,35.95,35.91,35.94,31200.0,34.9832,35.0222,34.9832,35.0124,31200.0
2014-07-10 14:10:00,35.94,36.05,35.94,36.04,251400.0,35.0124,35.1196,35.0124,35.1099,251400.0
2014-07-10 14:20:00,36.04,36.04,35.95,35.99,50900.0,35.1099,35.1099,35.0222,35.0612,50900.0
2014-07-10 14:30:00,36.0,36.0,35.88,35.89,116200.0,35.0709,35.0709,34.954,34.9637,116200.0
2014-07-10 14:40:00,35.9,35.91,35.84,35.86,49700.0,34.9735,34.9832,34.915,34.9345,49700.0
2014-07-10 14:50:00,35.85,35.93,35.85,35.88,57800.0,34.9248,35.0027,34.9248,34.954,57800.0
2014-07-10 15:00:00,35.87,35.95,35.86,35.94,116700.0,34.9443,35.0222,34.9345,35.0124,116700.0
2014-07-10 15:10:00,35.95,35.97,35.92,35.97,65200.0,35.0222,35.0417,34.993,35.0417,65200.0
2014-07-10 15:20:00,35.96,36.0,35.94,36.0,83900.0,35.0319,35.0709,35.0124,35.0709,83900.0
2014-07-10 15:30:00,35.98,35.98,35.92,35.92,96200.0,35.0514,35.0514,34.993,34.993,96200.0
2014-07-10 15:40:00,35.92,35.93,35.86,35.87,127100.0,34.993,35.0027,34.9345,34.9443,127100.0
2014-07-10 15:50:00,35.88,35.88,35.82,35.85,190100.0,34.954,34.954,34.8955,34.9248,190100.0
2014-07-11 09:30:00,35.84,35.85,35.72,35.76,34700.0,34.915,34.9248,34.7981,34.8371,34700.0
2014-07-11 09:40:00,35.77,35.78,35.63,35.69,26100.0,34.8468,34.8566,34.7104,34.7689,26100.0
2014-07-11 09:50:00,35.69,35.9,35.69,35.87,42300.0,34.7689,34.9735,34.7689,34.9443,42300.0
2014-07-11 10:00:00,35.87,35.87,35.66,35.74,84900.0,34.9443,34.9443,34.7397,34.8176,84900.0
2014-07-11 10:10:00,35.73,35.98,35.72,35.95,60000.0,34.8079,35.0514,34.7981,35.0222,60000.0
2014-07-11 10:20:00,35.97,35.98,35.83,35.83,87300.0,35.0417,35.0514,34.9053,34.9053,87300.0
2014-07-11 10:30:00,35.82,35.83,35.65,35.65,36900.0,34.8955,34.9053,34.7299,34.7299,36900.0
2014-07-11 10:40:00,35.66,35.82,35.64,35.79,54500.0,34.7397,34.8955,34.7202,34.8663,54500.0
2014-07-11 10:50:00,35.79,35.8,35.74,35.8,20900.0,34.8663,34.8761,34.8176,34.8761,20900.0
2014-07-11 11:00:00,35.8,35.81,35.75,35.78,45600.0,34.8761,34.8858,34.8274,34.8566,45600.0
2014-07-11 11:10:00,35.78,35.81,35.76,35.79,36000.0,34.8566,34.8858,34.8371,34.8663,36000.0
2014-07-11 11:20:00,35.79,35.79,35.67,35.73,21100.0,34.8663,34.8663,34.7494,34.8079,21100.0
2014-07-11 11:30:00,35.74,35.8,35.73,35.77,48500.0,34.8176,34.8761,34.8079,34.8468,48500.0
2014-07-11 11:40:00,35.78,35.8,35.72,35.76,15400.0,34.8566,34.8761,34.7981,34.8371,15400.0
2014-07-11 11:50:00,35.76,35.78,35.73,35.76,15500.0,34.8371,34.8566,34.8079,34.8371,15500.0
2014-07-11 12:00:00,35.75,35.78,35.72,35.78,27100.0,34.8274,34.8566,34.7981,34.8566,27100.0
2014-07-11 12:10:00,35.79,35.8,35.76,35.77,18400.0,34.8663,34.8761,34.8371,34.8468,18400.0
2014-07-11 12:20:00,35.77,35.8,35.74,35.8,42600.0,34.8468,34.8761,34.8176,34.8761,42600.0
2014-07-11 12:30:00,35.79,35.79,35.77,35.79,3700.0,34.8663,34.8663,34.8468,34.8663,3700.0
2014-07-11 12:40:00,35.8,35.8,35.77,35.79,7400.0,34.8761,34.8761,34.8468,34.8663,7400.0
2014-07-11 12:50:00,35.8,35.8,35.77,35.8,19100.0,34.8761,34.8761,34.8468,34.8761,19100.0
2014-07-11 13:00:00,35.8,35.8,35.77,35.78,16800.0,34.8761,34.8761,34.8468,34.8566,16800.0
2014-07-11 13:10:00,35.79,35.79,35.75,35.76,13300.0,34.8663,34.8663,34.8274,34.8371,13300.0
2014-07-11 13:20:00,35.77,35.78,35.75,35.77,13800.0,34.8468,34.8566,34.8274,34.8468,13800.0
2014-07-11 13:30:00,35.77,35.77,35.71,35.74,24600.0,34.8468,34.8468,34.7884,34.8176,24600.0
2014-07-11 13:40:00,35.74,35.76,35.73,35.76,11000.0,34.8176,34.8371,34.8079,34.8371,11000.0
2014-07-11 13:50:00,35.76,35.78,35.75,35.78,16100.0,34.8371,34.8566,34.8274,34.8566,16100.0
2014-07-11 14:00:00,35.78,35.81,35.77,35.8,41500.0,34.8566,34.8858,34.8468,34.8761,41500.0
2014-07-11 14:10:00,35.81,35.81,35.78,35.8,27200.0,34.8858,34.8858,34.8566,34.8761,27200.0
2014-07-11 14:20:00,35.79,35.79,35.75,35.76,24300.0,34.8663,34.8663,34.8274,34.8371,24300.0
2014-07-11 14:30:00,35.75,35.8,35.75,35.78,37200.0,34.8274,34.8761,34.8274,34.8566,37200.0
2014-07-11 14:40:00,35.78,35.87,35.77,35.85,79500.0,34.8566,34.9443,34.8468,34.9248,79500.0
2014-07-11 14:50:00,35.85,35.87,35.82,35.87,18400.0,34.9248,34.9443,34.8955,34.9443,18400.0
2014-07-11 15:00:00,35.86,35.9,35.83,35.9,33800.0,34.9345,34.9735,34.9053,34.9735,33800.0
2014-07-11 15:10:00,35.91,35.92,35.84,35.89,76000.0,34.9832,34.993,34.915,34.9637,76000.0
2014-07-11 15:20:00,35.9,35.94,35.89,35.93,27000.0,34.9735,35.0124,34.9637,35.0027,27000.0
2014-07-11 15:30:00,35.94,35.97,35.9,35.95,53400.0,35.0124,35.0417,34.9735,35.0222,53400.0
2014-07-11 15:40:00,35.96,35.96,35.9,35.91,32100.0,35.0319,35.0319,34.9735,34.9832,32100.0
2014-07-11 15:50:00,35.92,35.99,35.91,35.98,232400.0,34.993,35.0612,34.9832,35.0514,232400.0
2014-07-14 09:30:00,36.35,36.53,36.1,36.13,59400.0,35.4119,35.5872,35.1683,35.1975,59400.0
2014-07-14 09:40:00,36.15,36.28,36.14,36.23,19100.0,35.217,35.3437,35.2073,35.295,19100.0
2014-07-14 09:50:00,36.24,36.25,36.16,36.19,19400.0,35.3047,35.3144,35.2268,35.256,19400.0
2014-07-14 10:00:00,36.19,36.29,36.19,36.2,26700.0,35.256,35.3534,35.256,35.2657,26700.0
2014-07-14 10:10:00,36.2,36.33,36.17,36.33,155600.0,35.2657,35.3924,35.2365,35.3924,155600.0
2014-07-14 10:20:00,36.33,36.45,36.32,36.41,106500.0,35.3924,35.5093,35.3826,35.4703,106500.0
2014-07-14 10:30:00,36.4,36.42,36.31,36.39,70600.0,35.4606,35.4801,35.3729,35.4508,70600.0
2014-07-14 10:40:00,36.39,36.5,36.37,36.44,34700.0,35.4508,35.558,35.4314,35.4995,34700.0
2014-07-14 10:50:00,36.46,36.46,36.37,36.41,43900.0,35.519,35.519,35.4314,35.4703,43900.0
2014-07-14 11:00:00,36.41,36.52,36.4,36.51,34000.0,35.4703,35.5775,35.4606,35.5677,34000.0
2014-07-14 11:10:00,36.51,36.55,36.47,36.48,39400.0,35.5677,35.6067,35.5288,35.5385,39400.0
2014-07-14 11:20:00,36.48,36.55,36.45,36.51,45500.0,35.5385,35.6067,35.5093,35.5677,45500.0
2014-07-14 11:30:00,36.51,36.51,36.47,36.5,29500.0,35.5677,35.5677,35.5288,35.558,29500.0
2014-07-14 11:40:00,36.5,36.54,36.49,36.51,31900.0,35.558,35.597,35.5483,35.5677,31900.0
2014-07-14 11:50:00,36.5,36.5,36.44,36.48,44100.0,35.558,35.558,35.4995,35.5385,44100.0
2014-07-14 12:00:00,36.49,36.5,36.45,36.45,29600.0,35.5483,35.558,35.5093,35.5093,29600.0
2014-07-14 12:10:00,36.45,36.46,36.42,36.42,22000.0,35.5093,35.519,35.4801,35.4801,22000.0
2014-07-14 12:20:00,36.43,36.44,36.4,36.41,17700.0,35.4898,35.4995,35.4606,35.4703,17700.0
2014-07-14 12:30:00,36.4,36.42,36.38,36.39,18100.0,35.4606,35.4801,35.4411,35.4508,18100.0
2014-07-14 12:40:00,36.39,36.44,36.39,36.43,21200.0,35.4508,35.4995,35.4508,35.4898,21200.0
2014-07-14 12:50:00,36.43,36.43,36.39,36.41,24500.0,35.4898,35.4898,35.4508,35.4703,24500.0
2014-07-14 13:00:00,36.41,36.48,36.4,36.48,13100.0,35.4703,35.5385,35.4606,35.5385,13100.0
2014-07-14 13:10:00,36.48,36.48,36.47,36.48,10500.0,35.5385,35.5385,35.5288,35.5385,10500.0
2014-07-14 13:20:00,36.49,36.54,36.48,36.54,16800.0,35.5483,35.597,35.5385,35.597,16800.0
2014-07-14 13:30:00,36.54,36.54,36.49,36.51,38800.0,35.597,35.597,35.5483,35.5677,38800.0
2014-07-14 13:40:00,36.52,36.59,36.52,36.59,19300.0,35.5775,35.6457,35.5775,35.6457,19300.0
2014-07-14 13:50:00,36.59,36.59,36.57,36.58,29500.0,35.6457,35.6457,35.6262,35.6359,29500.0
2014-07-14 14:00:00,36.58,36.63,36.57,36.62,163200.0,35.6359,35.6846,35.6262,35.6749,163200.0
2014-07-14 14:10:00,36.62,36.66,36.52,36.52,108700.0,35.6749,35.7139,35.5775,35.5775,108700.0
2014-07-14 14:20:00,36.53,36.57,36.53,36.55,35800.0,35.5872,35.6262,35.5872,35.6067,35800.0
2014-07-14 14:30:00,36.54,36.55,36.48,36.51,50000.0,35.597,35.6067,35.5385,35.5677,50000.0
2014-07-14 14:40:00,36.5,36.53,36.5,36.51,29700.0,35.558,35.5872,35.558,35.5677,29700.0
2014-07-14 14:50:00,36.51,36.61,36.51,36.59,72100.0,35.5677,35.6652,35.5677,35.6457,72100.0
2014-07-14 15:00:00,36.59,36.65,36.49,36.52,122100.0,35.6457,35.7041,35.5483,35.5775,122100.0
2014-07-14 15:10:00,36.53,36.55,36.52,36.55,30400.0,35.5872,35.6067,35.5775,35.6067,30400.0
2014-07-14 15:20:00,36.55,36.57,36.53,36.56,55600.0,35.6067,35.6262,35.5872,35.6164,55600.0
2014-07-14 15:30:00,36.56,36.56,36.48,36.48,119100.0,35.6164,35.6164,35.5385,35.5385,119100.0
2014-07-14 15:40:00,36.49,36.53,36.48,36.52,123400.0,35.5483,35.5872,35.5385,35.5775,123400.0
2014-07-14 15:50:00,36.52,36.56,36.5,36.55,197500.0,35.5775,35.6164,35.558,35.6067,197500.0
2014-07-15 09:30:00,36.36,36.57,36.36,36.55,138900.0,35.4216,35.6262,35.4216,35.6067,138900.0
2014-07-15 09:40:00,36.56,36.73,36.52,36.65,106200.0,35.6164,35.7821,35.5775,35.7041,106200.0
2014-07-15 09:50:00,36.66,36.66,36.48,36.55,70500.0,35.7139,35.7139,35.5385,35.6067,70500.0
2014-07-15 10:00:00,36.56,36.58,36.35,36.38,55800.0,35.6164,35.6359,35.4119,35.4411,55800.0
2014-07-15 10:10:00,36.38,36.39,36.11,36.2,85800.0,35.4411,35.4508,35.1781,35.2657,85800.0
2014-07-15 10:20:00,36.2,36.3,36.17,36.29,53300.0,35.2657,35.3632,35.2365,35.3534,53300.0
2014-07-15 10:30:00,36.27,36.3,36.08,36.08,52500.0,35.3339,35.3632,35.1488,35.1488,52500.0
2014-07-15 10:40:00,36.08,36.09,35.82,35.82,131900.0,35.1488,35.1586,34.8955,34.8955,131900.0
2014-07-15 10:50:00,35.82,35.96,35.8,35.87,60100.0,34.8955,35.0319,34.8761,34.9443,60100.0
2014-07-15 11:00:00,35.86,35.94,35.84,35.91,54400.0,34.9345,35.0124,34.915,34.9832,54400.0
2014-07-15 11:10:00,35.9,36.05,35.9,36.05,36500.0,34.9735,35.1196,34.9735,35.1196,36500.0
2014-07-15 11:20:00,36.04,36.11,36.03,36.03,21300.0,35.1099,35.1781,35.1001,35.1001,21300.0
2014-07-15 11:30:00,36.02,36.02,35.91,35.95,24700.0,35.0904,35.0904,34.9832,35.0222,24700.0
2014-07-15 11:40:00,35.96,35.97,35.89,35.93,20600.0,35.0319,35.0417,34.9637,35.0027,20600.0
2014-07-15 11:50:00,35.94,36.0,35.83,35.84,33300.0,35.0124,35.0709,34.9053,34.915,33300.0
2014-07-15 12:00:00,35.85,35.93,35.82,35.88,24300.0,34.9248,35.0027,34.8955,34.954,24300.0
2014-07-15 12:10:00,35.89,35.96,35.89,35.95,18900.0,34.9637,35.0319,34.9637,35.0222,18900.0
2014-07-15 12:20:00,35.95,36.01,35.91,35.98,22800.0,35.0222,35.0806,34.9832,35.0514,22800.0
2014-07-15 12:30:00,35.97,36.08,35.95,36.07,22300.0,35.0417,35.1488,35.0222,35.1391,22300.0
2014-07-15 12:40:00,36.08,36.12,36.05,36.1,14900.0,35.1488,35.1878,35.1196,35.1683,14900.0
2014-07-15 12:50:00,36.1,36.12,36.06,36.11,34100.0,35.1683,35.1878,35.1294,35.1781,34100.0
2014-07-15 13:00:00,36.11,36.2,36.11,36.19,36300.0,35.1781,35.2657,35.1781,35.256,36300.0
2014-07-15 13:10:00,36.18,36.29,36.16,36.27,34400.0,35.2463,35.3534,35.2268,35.3339,34400.0
2014-07-15 13:20:00,36.27,36.27,36.21,36.26,18900.0,35.3339,35.3339,35.2755,35.3242,18900.0
2014-07-15 13:30:00,36.26,36.33,36.25,36.3,25600.0,35.3242,35.3924,35.3144,35.3632,25600.0
2014-07-15 13:40:00,36.3,36.32,36.24,36.29,56100.0,35.3632,35.3826,35.3047,35.3534,56100.0
2014-07-15 13:50:00,36.29,36.39,36.29,36.32,142000.0,35.3534,35.4508,35.3534,35.3826,142000.0
2014-07-15 14:00:00,36.32,36.34,36.29,36.34,41900.0,35.3826,35.4021,35.3534,35.4021,41900.0
2014-07-15 14:10:00,36.35,36.43,36.35,36.42,33000.0,35.4119,35.4898,35.4119,35.4801,33000.0
2014-07-15 14:20:00,36.42,36.43,36.34,36.38,61000.0,35.4801,35.4898,35.4021,35.4411,61000.0
2014-07-15 14:30:00,36.38,36.39,36.31,36.32,51000.0,35.4411,35.4508,35.3729,35.3826,51000.0
2014-07-15 14:40:00,36.32,36.34,36.29,36.29,33400.0,35.3826,35.4021,35.3534,35.3534,33400.0
2014-07-15 14:50:00,36.3,36.3,36.22,36.25,26500.0,35.3632,35.3632,35.2852,35.3144,26500.0
2014-07-15 15:00:00,36.25,36.26,36.19,36.2,39800.0,35.3144,35.3242,35.256,35.2657,39800.0
2014-07-15 15:10:00,36.19,36.2,36.17,36.17,27400.0,35.256,35.2657,35.2365,35.2365,27400.0
2014-07-15 15:20:00,36.18,36.18,36.16,36.16,32700.0,35.2463,35.2463,35.2268,35.2268,32700.0
2014-07-15 15:30:00,36.16,36.18,36.15,36.16,119800.0,35.2268,35.2463,35.217,35.2268,119800.0
2014-07-15 15:40:00,36.15,36.2,36.15,36.16,80300.0,35.217,35.2657,35.217,35.2268,80300.0
2014-07-15 15:50:00,36.17,36.2,36.15,36.18,197100.0,35.2365,35.2657,35.217,35.2463,197100.0
2014-07-16 09:30:00,36.35,36.58,36.35,36.49,73300.0,35.4119,35.6359,35.4119,35.5483,73300.0
2014-07-16 09:40:00,36.5,36.68,36.34,36.67,174100.0,35.558,35.7333,35.4021,35.7236,174100.0
2014-07-16 09:50:00,36.68,36.74,36.55,36.61,80400.0,35.7333,35.7918,35.6067,35.6652,80400.0
2014-07-16 10:00:00,36.61,36.71,36.54,36.54,81000.0,35.6652,35.7626,35.597,35.597,81000.0
2014-07-16 10:10:00,36.53,36.56,36.44,36.52,110600.0,35.5872,35.6164,35.4995,35.5775,110600.0
2014-07-16 10:20:00,36.51,36.59,36.49,36.56,51200.0,35.5677,35.6457,35.5483,35.6164,51200.0
2014-07-16 10:30:00,36.57,36.68,36.54,36.66,62800.0,35.6262,35.7333,35.597,35.7139,62800.0
2014-07-16 10:40:00,36.66,36.67,36.57,36.64,61400.0,35.7139,35.7236,35.6262,35.6944,61400.0
2014-07-16 10:50:00,36.63,36.7,36.58,36.64,50400.0,35.6846,35.7528,35.6359,35.6944,50400.0
2014-07-16 11:00:00,36.63,36.7,36.63,36.66,28400.0,35.6846,35.7528,35.6846,35.7139,28400.0
2014-07-16 11:10:00,36.66,36.68,36.62,36.66,42900.0,35.7139,35.7333,35.6749,35.7139,42900.0
2014-07-16 11:20:00,36.66,36.67,36.63,36.66,17700.0,35.7139,35.7236,35.6846,35.7139,17700.0
2014-07-16 11:30:00,36.66,36.66,36.58,36.59,31900.0,35.7139,35.7139,35.6359,35.6457,31900.0
2014-07-16 11:40:00,36.57,36.67,36.57,36.66,22800.0,35.6262,35.7236,35.6262,35.7139,22800.0
2014-07-16 11:50:00,36.66,36.69,36.64,36.68,25800.0,35.7139,35.7431,35.6944,35.7333,25800.0
2014-07-16 12:00:00,36.68,36.76,36.66,36.75,22200.0,35.7333,35.8113,35.7139,35.8015,22200.0
2014-07-16 12:10:00,36.74,36.78,36.72,36.78,28200.0,35.7918,35.8308,35.7723,35.8308,28200.0
2014-07-16 12:20:00,36.77,36.77,36.7,36.72,62500.0,35.821,35.821,35.7528,35.7723,62500.0
2014-07-16 12:30:00,36.73,36.78,36.72,36.78,40900.0,35.7821,35.8308,35.7723,35.8308,40900.0
2014-07-16 12:40:00,36.78,36.9,36.78,36.88,71800.0,35.8308,35.9477,35.8308,35.9282,71800.0
2014-07-16 12:50:00,36.89,37.03,36.88,37.0,75500.0,35.9379,36.0743,35.9282,36.0451,75500.0
2014-07-16 13:00:00,37.0,37.04,36.98,37.02,43100.0,36.0451,36.0841,36.0256,36.0646,43100.0
2014-07-16 13:10:00,37.02,37.02,37.0,37.0,12100.0,36.0646,36.0646,36.0451,36.0451,12100.0
2014-07-16 13:20:00,37.01,37.06,36.98,37.05,55900.0,36.0548,36.1035,36.0256,36.0938,55900.0
2014-07-16 13:30:00,37.04,37.11,37.0,37.08,74900.0,36.0841,36.1523,36.0451,36.123,74900.0
2014-07-16 13:40:00,37.08,37.12,37.06,37.1,224700.0,36.123,36.162,36.1035,36.1425,224700.0
2014-07-16 13:50:00,37.1,37.17,37.09,37.15,56700.0,36.1425,36.2107,36.1328,36.1912,56700.0
2014-07-16 14:00:00,37.15,37.19,37.12,37.16,49100.0,36.1912,36.2302,36.162,36.201,49100.0
2014-07-16 14:10:00,37.16,37.16,37.13,37.15,45600.0,36.201,36.201,36.1717,36.1912,45600.0
2014-07-16 14:20:00,37.15,37.17,37.07,37.14,171400.0,36.1912,36.2107,36.1133,36.1815,171400.0
2014-07-16 14:30:00,37.14,37.22,37.13,37.18,81700.0,36.1815,36.2594,36.1717,36.2204,81700.0
2014-07-16 14:40:00,37.18,37.3,37.17,37.25,128600.0,36.2204,36.3373,36.2107,36.2886,128600.0
2014-07-16 14:50:00,37.25,37.28,37.22,37.24,60000.0,36.2886,36.3179,36.2594,36.2789,60000.0
2014-07-16 15:00:00,37.23,37.26,37.21,37.23,74000.0,36.2692,36.2984,36.2497,36.2692,74000.0
2014-07-16 15:10:00,37.23,37.27,37.18,37.18,120500.0,36.2692,36.3081,36.2204,36.2204,120500.0
2014-07-16 15:20:00,37.18,37.18,37.12,37.17,98100.0,36.2204,36.2204,36.162,36.2107,98100.0
2014-07-16 15:30:00,37.17,37.19,37.13,37.17,113600.0,36.2107,36.2302,36.1717,36.2107,113600.0
2014-07-16 15:40:00,37.17,37.18,37.12,37.12,155300.0,36.2107,36.2204,36.162,36.162,155300.0
2014-07-16 15:50:00,37.12,37.15,37.07,37.12,348100.0,36.162,36.1912,36.1133,36.162,348100.0
2014-07-17 09:30:00,36.63,37.43,36.63,37.43,160200.0,35.6846,36.464,35.6846,36.464,160200.0
2014-07-17 09:40:00,37.44,37.58,37.42,37.51,170000.0,36.4737,36.6101,36.4543,36.5419,170000.0
2014-07-17 09:50:00,37.51,37.72,37.5,37.57,78600.0,36.5419,36.7465,36.5322,36.6004,78600.0
2014-07-17 10:00:00,37.56,37.72,37.54,37.56,175700.0,36.5906,36.7465,36.5712,36.5906,175700.0
2014-07-17 10:10:00,37.57,37.63,37.49,37.49,71200.0,36.6004,36.6588,36.5224,36.5224,71200.0
2014-07-17 10:20:00,37.5,37.68,37.5,37.63,119400.0,36.5322,36.7075,36.5322,36.6588,119400.0
2014-07-17 10:30:00,37.63,37.65,37.52,37.55,80100.0,36.6588,36.6783,36.5517,36.5809,80100.0
2014-07-17 10:40:00,37.55,37.61,37.52,37.59,56400.0,36.5809,36.6393,36.5517,36.6199,56400.0
2014-07-17 10:50:00,37.57,37.6,37.49,37.5,46500.0,36.6004,36.6296,36.5224,36.5322,46500.0
2014-07-17 11:00:00,37.5,37.5,37.37,37.4,60700.0,36.5322,36.5322,36.4055,36.4348,60700.0
2014-07-17 11:10:00,37.39,37.44,37.27,37.33,88400.0,36.425,36.4737,36.3081,36.3666,88400.0
2014-07-17 11:20:00,37.33,37.33,37.15,37.16,61600.0,36.3666,36.3666,36.1912,36.201,61600.0
2014-07-17 11:30:00,37.16,37.39,37.11,37.36,121600.0,36.201,36.425,36.1523,36.3958,121600.0
2014-07-17 11:40:00,37.37,37.43,37.32,37.4,52900.0,36.4055,36.464,36.3568,36.4348,52900.0
2014-07-17 11:50:00,37.39,37.4,37.22,37.26,81300.0,36.425,36.4348,36.2594,36.2984,81300.0
2014-07-17 12:00:00,37.26,37.27,37.1,37.18,163500.0,36.2984,36.3081,36.1425,36.2204,163500.0
2014-07-17 12:10:00,37.16,37.24,37.16,37.17,40900.0,36.201,36.2789,36.201,36.2107,40900.0
2014-07-17 12:20:00,37.17,37.23,37.13,37.22,39800.0,36.2107,36.2692,36.1717,36.2594,39800.0
2014-07-17 12:30:00,37.23,37.29,37.18,37.22,28000.0,36.2692,36.3276,36.2204,36.2594,28000.0
2014-07-17 12:40:00,37.22,37.27,37.21,37.24,33900.0,36.2594,36.3081,36.2497,36.2789,33900.0
2014-07-17 12:50:00,37.24,37.3,37.24,37.28,49000.0,36.2789,36.3373,36.2789,36.3179,49000.0
2014-07-17 13:00:00,37.28,37.34,37.28,37.29,19900.0,36.3179,36.3763,36.3179,36.3276,19900.0
2014-07-17 13:10:00,37.3,37.39,37.3,37.33,20900.0,36.3373,36.425,36.3373,36.3666,20900.0
2014-07-17 13:20:00,37.32,37.35,37.22,37.23,28400.0,36.3568,36.3861,36.2594,36.2692,28400.0
2014-07-17 13:30:00,37.24,37.34,37.23,37.23,47600.0,36.2789,36.3763,36.2692,36.2692,47600.0
2014-07-17 13:40:00,37.22,37.24,37.14,37.15,38000.0,36.2594,36.2789,36.1815,36.1912,38000.0
2014-07-17 13:50:00,37.14,37.23,37.14,37.23,71200.0,36.1815,36.2692,36.1815,36.2692,71200.0
2014-07-17 14:00:00,37.24,37.24,37.18,37.2,54500.0,36.2789,36.2789,36.2204,36.2399,54500.0
2014-07-17 14:10:00,37.2,37.27,37.2,37.25,43700.0,36.2399,36.3081,36.2399,36.2886,43700.0
2014-07-17 14:20:00,37.26,37.28,37.21,37.21,35000.0,36.2984,36.3179,36.2497,36.2497,35000.0
2014-07-17 14:30:00,37.22,37.28,37.18,37.27,32800.0,36.2594,36.3179,36.2204,36.3081,32800.0
2014-07-17 14:40:00,37.28,37.32,37.28,37.28,64000.0,36.3179,36.3568,36.3179,36.3179,64000.0
2014-07-17 14:50:00,37.29,37.35,37.27,37.33,75600.0,36.3276,36.3861,36.3081,36.3666,75600.0
2014-07-17 15:00:00,37.33,37.36,37.3,37.3,54600.0,36.3666,36.3958,36.3373,36.3373,54600.0
2014-07-17 15:10:00,37.31,37.33,37.12,37.13,65600.0,36.3471,36.3666,36.162,36.1717,65600.0
2014-07-17 15:20:00,37.14,37.16,37.07,37.09,64500.0,36.1815,36.201,36.1133,36.1328,64500.0
2014-07-17 15:30:00,37.08,37.14,37.02,37.11,197300.0,36.123,36.1815,36.0646,36.1523,197300.0
2014-07-17 15:40:00,37.12,37.13,37.0,37.13,233300.0,36.162,36.1717,36.0451,36.1717,233300.0
2014-07-17 15:50:00,37.13,37.17,37.06,37.06,230000.0,36.1717,36.2107,36.1035,36.1035,230000.0
2014-07-18 09:30:00,37.03,37.56,36.99,37.45,237600.0,36.0743,36.5906,36.0353,36.4835,237600.0
2014-07-18 09:40:00,37.44,37.58,37.28,37.47,131600.0,36.4737,36.6101,36.3179,36.503,131600.0
2014-07-18 09:50:00,37.47,37.52,37.38,37.46,44800.0,36.503,36.5517,36.4153,36.4932,44800.0
2014-07-18 10:00:00,37.46,37.73,37.46,37.73,106500.0,36.4932,36.7563,36.4932,36.7563,106500.0
2014-07-18 10:10:00,37.73,37.78,37.66,37.69,90800.0,36.7563,36.805,36.6881,36.7173,90800.0
2014-07-18 10:20:00,37.7,37.78,37.66,37.71,78200.0,36.727,36.805,36.6881,36.7368,78200.0
2014-07-18 10:30:00,37.71,37.72,37.66,37.66,49800.0,36.7368,36.7465,36.6881,36.6881,49800.0
2014-07-18 10:40:00,37.66,37.76,37.65,37.76,75300.0,36.6881,36.7855,36.6783,36.7855,75300.0
2014-07-18 10:50:00,37.76,37.98,37.76,37.95,99600.0,36.7855,36.9998,36.7855,36.9706,99600.0
2014-07-18 11:00:00,37.96,38.03,37.95,38.01,152000.0,36.9803,37.0485,36.9706,37.029,152000.0
2014-07-18 11:10:00,38.0,38.11,37.98,38.09,124700.0,37.0193,37.1264,36.9998,37.107,124700.0
2014-07-18 11:20:00,38.09,38.19,38.07,38.11,233800.0,37.107,37.2044,37.0875,37.1264,233800.0
2014-07-18 11:30:00,38.12,38.25,38.03,38.24,127800.0,37.1362,37.2628,37.0485,37.2531,127800.0
2014-07-18 11:40:00,38.24,38.29,38.17,38.25,121800.0,37.2531,37.3018,37.1849,37.2628,121800.0
2014-07-18 11:50:00,38.25,38.41,38.23,38.41,120400.0,37.2628,37.4187,37.2433,37.4187,120400.0
2014-07-18 12:00:00,38.4,38.54,38.39,38.48,152600.0,37.409,37.5453,37.3992,37.4869,152600.0
2014-07-18 12:10:00,38.47,38.51,38.39,38.42,101300.0,37.4772,37.5161,37.3992,37.4284,101300.0
2014-07-18 12:20:00,38.43,38.45,38.38,38.4,82100.0,37.4382,37.4577,37.3895,37.409,82100.0
2014-07-18 12:30:00,38.4,38.41,38.3,38.31,134000.0,37.409,37.4187,37.3115,37.3213,134000.0
2014-07-18 12:40:00,38.3,38.3,38.22,38.25,216100.0,37.3115,37.3115,37.2336,37.2628,216100.0
2014-07-18 12:50:00,38.25,38.3,38.25,38.3,80200.0,37.2628,37.3115,37.2628,37.3115,80200.0
2014-07-18 13:00:00,38.3,38.32,38.13,38.15,80800.0,37.3115,37.331,37.1459,37.1654,80800.0
2014-07-18 13:10:00,38.16,38.21,38.14,38.2,58700.0,37.1752,37.2239,37.1557,37.2141,58700.0
2014-07-18 13:20:00,38.2,38.28,38.19,38.19,69600.0,37.2141,37.2921,37.2044,37.2044,69600.0
2014-07-18 13:30:00,38.19,38.24,38.15,38.23,69300.0,37.2044,37.2531,37.1654,37.2433,69300.0
2014-07-18 13:40:00,38.23,38.29,38.19,38.27,74800.0,37.2433,37.3018,37.2044,37.2823,74800.0
2014-07-18 13:50:00,38.27,38.29,38.23,38.23,69300.0,37.2823,37.3018,37.2433,37.2433,69300.0
2014-07-18 14:00:00,38.23,38.25,38.2,38.22,66200.0,37.2433,37.2628,37.2141,37.2336,66200.0
2014-07-18 14:10:00,38.23,38.27,38.22,38.27,129700.0,37.2433,37.2823,37.2336,37.2823,129700.0
2014-07-18 14:20:00,38.28,38.44,38.27,38.41,117500.0,37.2921,37.4479,37.2823,37.4187,117500.0
2014-07-18 14:30:00,38.4,38.49,38.4,38.47,102000.0,37.409,37.4966,37.409,37.4772,102000.0
2014-07-18 14:40:00,38.47,38.48,38.4,38.4,158100.0,37.4772,37.4869,37.409,37.409,158100.0
2014-07-18 14:50:00,38.41,38.42,38.39,38.4,93200.0,37.4187,37.4284,37.3992,37.409,93200.0
2014-07-18 15:00:00,38.4,38.4,38.26,38.34,130600.0,37.409,37.409,37.2726,37.3505,130600.0
2014-07-18 15:10:00,38.35,38.48,38.34,38.48,133100.0,37.3602,37.4869,37.3505,37.4869,133100.0
2014-07-18 15:20:00,38.48,38.57,38.48,38.52,189300.0,37.4869,37.5746,37.4869,37.5259,189300.0
2014-07-18 15:30:00,38.52,38.55,38.48,38.48,195000.0,37.5259,37.5551,37.4869,37.4869,195000.0
2014-07-18 15:40:00,38.48,38.49,38.34,38.34,278200.0,37.4869,37.4966,37.3505,37.3505,278200.0
2014-07-18 15:50:00,38.35,38.38,38.3,38.38,405400.0,37.3602,37.3895,37.3115,37.3895,405400.0
2014-07-21 09:30:00,38.1,38.21,37.79,38.15,362200.0,37.1167,37.2239,36.8147,37.1654,362200.0
2014-07-21 09:40:00,38.16,38.16,38.01,38.06,88900.0,37.1752,37.1752,37.029,37.0777,88900.0
2014-07-21 09:50:00,38.07,38.39,38.06,38.35,67800.0,37.0875,37.3992,37.0777,37.3602,67800.0
2014-07-21 10:00:00,38.35,38.37,38.23,38.3,48400.0,37.3602,37.3797,37.2433,37.3115,48400.0
2014-07-21 10:10:00,38.29,38.38,38.25,38.28,53600.0,37.3018,37.3895,37.2628,37.2921,53600.0
2014-07-21 10:20:00,38.27,38.34,38.24,38.27,38700.0,37.2823,37.3505,37.2531,37.2823,38700.0
2014-07-21 10:30:00,38.27,38.29,38.13,38.14,60800.0,37.2823,37.3018,37.1459,37.1557,60800.0
2014-07-21 10:40:00,38.14,38.19,38.13,38.14,61400.0,37.1557,37.2044,37.1459,37.1557,61400.0
2014-07-21 10:50:00,38.14,38.25,38.12,38.2,109400.0,37.1557,37.2628,37.1362,37.2141,109400.0
2014-07-21 11:00:00,38.2,38.34,38.2,38.34,34800.0,37.2141,37.3505,37.2141,37.3505,34800.0
2014-07-21 11:10:00,38.33,38.36,38.28,38.34,43700.0,37.3408,37.37,37.2921,37.3505,43700.0
2014-07-21 11:20:00,38.34,38.42,38.33,38.42,39200.0,37.3505,37.4284,37.3408,37.4284,39200.0
2014-07-21 11:30:00,38.42,38.47,38.42,38.45,38300.0,37.4284,37.4772,37.4284,37.4577,38300.0
2014-07-21 11:40:00,38.46,38.49,38.36,38.39,61100.0,37.4674,37.4966,37.37,37.3992,61100.0
2014-07-21 11:50:00,38.38,38.48,38.36,38.47,49900.0,37.3895,37.4869,37.37,37.4772,49900.0
2014-07-21 12:00:00,38.47,38.52,38.46,38.5,57900.0,37.4772,37.5259,37.4674,37.5064,57900.0
2014-07-21 12:10:00,38.51,38.51,38.48,38.49,82500.0,37.5161,37.5161,37.4869,37.4966,82500.0
2014-07-21 12:20:00,38.5,38.53,38.47,38.5,315100.0,37.5064,37.5356,37.4772,37.5064,315100.0
2014-07-21 12:30:00,38.5,38.51,38.46,38.47,248800.0,37.5064,37.5161,37.4674,37.4772,248800.0
2014-07-21 12:40:00,38.47,38.48,38.42,38.47,39000.0,37.4772,37.4869,37.4284,37.4772,39000.0
2014-07-21 12:50:00,38.47,38.51,38.46,38.5,57800.0,37.4772,37.5161,37.4674,37.5064,57800.0
2014-07-21 13:00:00,38.5,38.51,38.49,38.5,64800.0,37.5064,37.5161,37.4966,37.5064,64800.0
2014-07-21 13:10:00,38.5,38.53,38.46,38.49,75600.0,37.5064,37.5356,37.4674,37.4966,75600.0
2014-07-21 13:20:00,38.5,38.51,38.41,38.44,177200.0,37.5064,37.5161,37.4187,37.4479,177200.0
2014-07-21 13:30:00,38.44,38.46,38.4,38.45,33100.0,37.4479,37.4674,37.409,37.4577,33100.0
2014-07-21 13:40:00,38.45,38.56,38.45,38.54,91400.0,37.4577,37.5648,37.4577,37.5453,91400.0
2014-07-21 13:50:00,38.55,38.62,38.53,38.55,66100.0,37.5551,37.6233,37.5356,37.5551,66100.0
2014-07-21 14:00:00,38.55,38.55,38.48,38.5,61000.0,37.5551,37.5551,37.4869,37.5064,61000.0
2014-07-21 14:10:00,38.5,38.5,38.38,38.38,107700.0,37.5064,37.5064,37.3895,37.3895,107700.0
2014-07-21 14:20:00,38.39,38.48,38.38,38.48,95500.0,37.3992,37.4869,37.3895,37.4869,95500.0
2014-07-21 14:30:00,38.47,38.48,38.36,38.46,103800.0,37.4772,37.4869,37.37,37.4674,103800.0
2014-07-21 14:40:00,38.45,38.46,38.39,38.45,84300.0,37.4577,37.4674,37.3992,37.4577,84300.0
2014-07-21 14:50:00,38.45,38.5,38.43,38.45,64300.0,37.4577,37.5064,37.4382,37.4577,64300.0
2014-07-21 15:00:00,38.45,38.46,38.37,38.42,109000.0,37.4577,37.4674,37.3797,37.4284,109000.0
2014-07-21 15:10:00,38.42,38.45,38.4,38.44,65300.0,37.4284,37.4577,37.409,37.4479,65300.0
2014-07-21 15:20:00,38.44,38.5,38.43,38.5,94800.0,37.4479,37.5064,37.4382,37.5064,94800.0
2014-07-21 15:30:00,38.5,38.53,38.45,38.45,327800.0,37.5064,37.5356,37.4577,37.4577,327800.0
2014-07-21 15:40:00,38.45,38.51,38.39,38.4,184000.0,37.4577,37.5161,37.3992,37.409,184000.0
2014-07-21 15:50:00,38.4,38.48,38.39,38.42,238500.0,37.409,37.4869,37.3992,37.4284,238500.0
2014-07-22 09:30:00,38.55,38.64,38.26,38.32,225500.0,37.5551,37.6428,37.2726,37.331,225500.0
2014-07-22 09:40:00,38.32,38.32,38.08,38.28,131300.0,37.331,37.331,37.0972,37.2921,131300.0
2014-07-22 09:50:00,38.28,38.32,38.2,38.2,111400.0,37.2921,37.331,37.2141,37.2141,111400.0
2014-07-22 10:00:00,38.2,38.29,38.15,38.15,175000.0,37.2141,37.3018,37.1654,37.1654,175000.0
2014-07-22 10:10:00,38.15,38.2,38.09,38.17,103000.0,37.1654,37.2141,37.107,37.1849,103000.0
2014-07-22 10:20:00,38.17,38.26,38.13,38.25,128900.0,37.1849,37.2726,37.1459,37.2628,128900.0
2014-07-22 10:30:00,38.25,38.26,37.96,38.01,139300.0,37.2628,37.2726,36.9803,37.029,139300.0
2014-07-22 10:40:00,38.01,38.14,37.98,38.1,147500.0,37.029,37.1557,36.9998,37.1167,147500.0
2014-07-22 10:50:00,38.11,38.14,38.04,38.09,102400.0,37.1264,37.1557,37.0583,37.107,102400.0
2014-07-22 11:00:00,38.09,38.14,38.08,38.1,200300.0,37.107,37.1557,37.0972,37.1167,200300.0
2014-07-22 11:10:00,38.09,38.12,38.01,38.12,193700.0,37.107,37.1362,37.029,37.1362,193700.0
2014-07-22 11:20:00,38.13,38.16,38.07,38.14,89000.0,37.1459,37.1752,37.0875,37.1557,89000.0
2014-07-22 11:30:00,38.13,38.26,38.12,38.2,121800.0,37.1459,37.2726,37.1362,37.2141,121800.0
2014-07-22 11:40:00,38.21,38.23,38.11,38.19,90100.0,37.2239,37.2433,37.1264,37.2044,90100.0
2014-07-22 11:50:00,38.2,38.24,38.17,38.23,57800.0,37.2141,37.2531,37.1849,37.2433,57800.0
2014-07-22 12:00:00,38.24,38.28,38.23,38.25,36900.0,37.2531,37.2921,37.2433,37.2628,36900.0
2014-07-22 12:10:00,38.25,38.27,38.19,38.2,204700.0,37.2628,37.2823,37.2044,37.2141,204700.0
2014-07-22 12:20:00,38.2,38.27,38.2,38.26,109100.0,37.2141,37.2823,37.2141,37.2726,109100.0
2014-07-22 12:30:00,38.26,38.3,38.2,38.3,74000.0,37.2726,37.3115,37.2141,37.3115,74000.0
2014-07-22 12:40:00,38.3,38.37,38.22,38.36,158800.0,37.3115,37.3797,37.2336,37.37,158800.0
2014-07-22 12:50:00,38.36,38.5,38.35,38.5,103600.0,37.37,37.5064,37.3602,37.5064,103600.0
2014-07-22 13:00:00,38.49,38.49,38.4,38.42,72200.0,37.4966,37.4966,37.409,37.4284,72200.0
2014-07-22 13:10:00,38.42,38.42,38.36,38.36,76500.0,37.4284,37.4284,37.37,37.37,76500.0
2014-07-22 13:20:00,38.36,38.38,38.23,38.25,145800.0,37.37,37.3895,37.2433,37.2628,145800.0
2014-07-22 13:30:00,38.26,38.35,38.25,38.3,50900.0,37.2726,37.3602,37.2628,37.3115,50900.0
2014-07-22 13:40:00,38.3,38.32,38.23,38.24,40200.0,37.3115,37.331,37.2433,37.2531,40200.0
2014-07-22 13:50:00,38.25,38.26,38.17,38.24,111000.0,37.2628,37.2726,37.1849,37.2531,111000.0
2014-07-22 14:00:00,38.23,38.39,38.2,38.38,68500.0,37.2433,37.3992,37.2141,37.3895,68500.0
2014-07-22 14:10:00,38.38,38.38,38.27,38.31,50900.0,37.3895,37.3895,37.2823,37.3213,50900.0
2014-07-22 14:20:00,38.3,38.33,38.24,38.28,57600.0,37.3115,37.3408,37.2531,37.2921,57600.0
2014-07-22 14:30:00,38.28,38.37,38.25,38.28,66700.0,37.2921,37.3797,37.2628,37.2921,66700.0
2014-07-22 14:40:00,38.28,38.33,38.21,38.26,127400.0,37.2921,37.3408,37.2239,37.2726,127400.0
2014-07-22 14:50:00,38.25,38.35,38.25,38.33,76900.0,37.2628,37.3602,37.2628,37.3408,76900.0
2014-07-22 15:00:00,38.33,38.37,38.28,38.35,63300.0,37.3408,37.3797,37.2921,37.3602,63300.0
2014-07-22 15:10:00,38.35,38.39,38.28,38.34,79900.0,37.3602,37.3992,37.2921,37.3505,79900.0
2014-07-22 15:20:00,38.34,38.39,38.33,38.34,96400.0,37.3505,37.3992,37.3408,37.3505,96400.0
2014-07-22 15:30:00,38.35,38.41,38.34,38.39,170200.0,37.3602,37.4187,37.3505,37.3992,170200.0
2014-07-22 15:40:00,38.39,38.4,38.34,38.4,114800.0,37.3992,37.409,37.3505,37.409,114800.0
2014-07-22 15:50:00,38.4,38.46,38.34,38.43,441000.0,37.409,37.4674,37.3505,37.4382,441000.0
2014-07-23 09:30:00,37.43,37.5,36.19,36.55,948200.0,36.464,36.5322,35.256,35.6067,948200.0
2014-07-23 09:40:00,36.55,37.6,36.43,37.2,636900.0,35.6067,36.6296,35.4898,36.2399,636900.0
2014-07-23 09:50:00,37.19,37.78,37.1,37.47,363000.0,36.2302,36.805,36.1425,36.503,363000.0
2014-07-23 10:00:00,37.44,37.58,36.77,36.92,561300.0,36.4737,36.6101,35.821,35.9672,561300.0
2014-07-23 10:10:00,36.91,37.09,36.9,37.01,218300.0,35.9574,36.1328,35.9477,36.0548,218300.0
2014-07-23 10:20:00,37.0,37.04,36.7,36.77,238600.0,36.0451,36.0841,35.7528,35.821,238600.0
2014-07-23 10:30:00,36.77,36.98,36.76,36.79,206200.0,35.821,36.0256,35.8113,35.8405,206200.0
2014-07-23 10:40:00,36.8,36.9,36.61,36.89,195100.0,35.8503,35.9477,35.6652,35.9379,195100.0
2014-07-23 10:50:00,36.88,36.95,36.76,36.91,227400.0,35.9282,35.9964,35.8113,35.9574,227400.0
2014-07-23 11:00:00,36.91,36.97,36.82,36.93,255800.0,35.9574,36.0159,35.8697,35.9769,255800.0
2014-07-23 11:10:00,36.92,36.94,36.88,36.91,205700.0,35.9672,35.9866,35.9282,35.9574,205700.0
2014-07-23 11:20:00,36.92,37.01,36.76,36.85,229500.0,35.9672,36.0548,35.8113,35.899,229500.0
2014-07-23 11:30:00,36.84,36.89,36.78,36.78,242900.0,35.8892,35.9379,35.8308,35.8308,242900.0
2014-07-23 11:40:00,36.78,36.83,36.56,36.56,367000.0,35.8308,35.8795,35.6164,35.6164,367000.0
2014-07-23 11:50:00,36.55,36.6,36.45,36.46,132200.0,35.6067,35.6554,35.5093,35.519,132200.0
2014-07-23 12:00:00,36.41,36.49,36.4,36.47,89700.0,35.4703,35.5483,35.4606,35.5288,89700.0
2014-07-23 12:10:00,36.47,36.52,36.27,36.28,201400.0,35.5288,35.5775,35.3339,35.3437,201400.0
2014-07-23 12:20:00,36.29,36.48,36.25,36.4,389900.0,35.3534,35.5385,35.3144,35.4606,389900.0
2014-07-23 12:30:00,36.4,36.41,36.19,36.29,124600.0,35.4606,35.4703,35.256,35.3534,124600.0
2014-07-23 12:40:00,36.3,36.35,36.29,36.31,128500.0,35.3632,35.4119,35.3534,35.3729,128500.0
2014-07-23 12:50:00,36.31,36.55,36.23,36.46,333500.0,35.3729,35.6067,35.295,35.519,333500.0
2014-07-23 13:00:00,36.45,36.68,36.41,36.67,280000.0,35.5093,35.7333,35.4703,35.7236,280000.0
2014-07-23 13:10:00,36.67,36.94,36.61,36.63,278900.0,35.7236,35.9866,35.6652,35.6846,278900.0
2014-07-23 13:20:00,36.62,36.86,36.62,36.78,322300.0,35.6749,35.9087,35.6749,35.8308,322300.0
2014-07-23 13:30:00,36.79,36.8,36.58,36.63,154200.0,35.8405,35.8503,35.6359,35.6846,154200.0
2014-07-23 13:40:00,36.63,36.8,36.61,36.66,192500.0,35.6846,35.8503,35.6652,35.7139,192500.0
2014-07-23 13:50:00,36.67,36.73,36.65,36.69,96600.0,35.7236,35.7821,35.7041,35.7431,96600.0
2014-07-23 14:00:00,36.68,36.7,36.47,36.49,176800.0,35.7333,35.7528,35.5288,35.5483,176800.0
2014-07-23 14:10:00,36.5,36.66,36.48,36.6,120400.0,35.558,35.7139,35.5385,35.6554,120400.0
2014-07-23 14:20:00,36.61,36.72,36.57,36.59,119500.0,35.6652,35.7723,35.6262,35.6457,119500.0
2014-07-23 14:30:00,36.6,36.61,36.52,36.57,142400.0,35.6554,35.6652,35.5775,35.6262,142400.0
2014-07-23 14:40:00,36.58,36.6,36.5,36.5,179900.0,35.6359,35.6554,35.558,35.558,179900.0
2014-07-23 14:50:00,36.49,36.55,36.49,36.51,84700.0,35.5483,35.6067,35.5483,35.5677,84700.0
2014-07-23 15:00:00,36.52,36.52,36.31,36.31,223700.0,35.5775,35.5775,35.3729,35.3729,223700.0
2014-07-23 15:10:00,36.32,36.32,36.12,36.13,367700.0,35.3826,35.3826,35.1878,35.1975,367700.0
2014-07-23 15:20:00,36.14,36.36,36.12,36.25,469700.0,35.2073,35.4216,35.1878,35.3144,469700.0
2014-07-23 15:30:00,36.25,36.33,36.12,36.16,475600.0,35.3144,35.3924,35.1878,35.2268,475600.0
2014-07-23 15:40:00,36.16,36.19,36.03,36.05,686700.0,35.2268,35.256,35.1001,35.1196,686700.0
2014-07-23 15:50:00,36.05,36.07,35.98,36.05,1096700.0,35.1196,35.1391,35.0514,35.1196,1096700.0
2014-07-24 09:30:00,36.28,36.35,36.26,36.35,234400.0,35.3437,35.4119,35.3242,35.4119,234400.0
2014-07-24 09:40:00,36.35,36.35,36.21,36.27,176400.0,35.4119,35.4119,35.2755,35.3339,176400.0
2014-07-24 09:50:00,36.27,36.36,36.22,36.35,266900.0,35.3339,35.4216,35.2852,35.4119,266900.0
2014-07-24 10:00:00,36.36,36.37,36.08,36.16,192200.0,35.4216,35.4314,35.1488,35.2268,192200.0
2014-07-24 10:10:00,36.16,36.36,36.16,36.36,258000.0,35.2268,35.4216,35.2268,35.4216,258000.0
2014-07-24 10:20:00,36.35,36.61,36.33,36.4,365600.0,35.4119,35.6652,35.3924,35.4606,365600.0
2014-07-24 10:30:00,36.41,36.45,36.34,36.41,211400.0,35.4703,35.5093,35.4021,35.4703,211400.0
2014-07-24 10:40:00,36.41,36.54,36.4,36.48,269800.0,35.4703,35.597,35.4606,35.5385,269800.0
2014-07-24 10:50:00,36.48,36.57,36.44,36.55,108900.0,35.5385,35.6262,35.4995,35.6067,108900.0
2014-07-24 11:00:00,36.56,36.58,36.47,36.51,138700.0,35.6164,35.6359,35.5288,35.5677,138700.0
2014-07-24 11:10:00,36.51,36.65,36.51,36.56,217200.0,35.5677,35.7041,35.5677,35.6164,217200.0
2014-07-24 11:20:00,36.56,36.59,36.44,36.45,91600.0,35.6164,35.6457,35.4995,35.5093,91600.0
2014-07-24 11:30:00,36.45,36.52,36.45,36.46,170900.0,35.5093,35.5775,35.5093,35.519,170900.0
2014-07-24 11:40:00,36.47,36.52,36.45,36.52,58100.0,35.5288,35.5775,35.5093,35.5775,58100.0
2014-07-24 11:50:00,36.52,36.52,36.41,36.52,66100.0,35.5775,35.5775,35.4703,35.5775,66100.0
2014-07-24 12:00:00,36.52,36.58,36.49,36.55,106600.0,35.5775,35.6359,35.5483,35.6067,106600.0
2014-07-24 12:10:00,36.55,36.56,36.47,36.52,34800.0,35.6067,35.6164,35.5288,35.5775,34800.0
2014-07-24 12:20:00,36.52,36.54,36.48,36.53,31400.0,35.5775,35.597,35.5385,35.5872,31400.0
2014-07-24 12:30:00,36.53,36.53,36.46,36.48,60100.0,35.5872,35.5872,35.519,35.5385,60100.0
2014-07-24 12:40:00,36.47,36.5,36.42,36.47,42600.0,35.5288,35.558,35.4801,35.5288,42600.0
2014-07-24 12:50:00,36.48,36.52,36.44,36.51,122100.0,35.5385,35.5775,35.4995,35.5677,122100.0
2014-07-24 13:00:00,36.51,36.55,36.46,36.53,236700.0,35.5677,35.6067,35.519,35.5872,236700.0
2014-07-24 13:10:00,36.53,36.64,36.53,36.63,71300.0,35.5872,35.6944,35.5872,35.6846,71300.0
2014-07-24 13:20:00,36.64,36.74,36.63,36.7,73200.0,35.6944,35.7918,35.6846,35.7528,73200.0
2014-07-24 13:30:00,36.7,36.72,36.66,36.67,54300.0,35.7528,35.7723,35.7139,35.7236,54300.0
2014-07-24 13:40:00,36.67,36.75,36.66,36.74,53700.0,35.7236,35.8015,35.7139,35.7918,53700.0
2014-07-24 13:50:00,36.74,36.83,36.73,36.81,90600.0,35.7918,35.8795,35.7821,35.86,90600.0
2014-07-24 14:00:00,36.82,36.85,36.75,36.77,139100.0,35.8697,35.899,35.8015,35.821,139100.0
2014-07-24 14:10:00,36.78,36.83,36.73,36.76,122800.0,35.8308,35.8795,35.7821,35.8113,122800.0
2014-07-24 14:20:00,36.75,36.81,36.75,36.75,69500.0,35.8015,35.86,35.8015,35.8015,69500.0
2014-07-24 14:30:00,36.75,36.76,36.72,36.74,81800.0,35.8015,35.8113,35.7723,35.7918,81800.0
2014-07-24 14:40:00,36.73,36.76,36.73,36.75,89800.0,35.7821,35.8113,35.7821,35.8015,89800.0
2014-07-24 14:50:00,36.75,36.77,36.7,36.72,107200.0,35.8015,35.821,35.7528,35.7723,107200.0
2014-07-24 15:00:00,36.72,36.81,36.72,36.8,116800.0,35.7723,35.86,35.7723,35.8503,116800.0
2014-07-24 15:10:00,36.81,36.87,36.76,36.86,119400.0,35.86,35.9184,35.8113,35.9087,119400.0
2014-07-24 15:20:00,36.85,36.94,36.85,36.93,145300.0,35.899,35.9866,35.899,35.9769,145300.0
2014-07-24 15:30:00,36.93,36.95,36.86,36.86,163200.0,35.9769,35.9964,35.9087,35.9087,163200.0
2014-07-24 15:40:00,36.86,36.89,36.84,36.89,185600.0,35.9087,35.9379,35.8892,35.9379,185600.0
2014-07-24 15:50:00,36.88,36.93,36.83,36.84,419900.0,35.9282,35.9769,35.8795,35.8892,419900.0
2014-07-25 09:30:00,36.48,36.66,36.38,36.5,104400.0,35.5385,35.7139,35.4411,35.558,104400.0
2014-07-25 09:40:00,36.52,36.52,36.37,36.39,44200.0,35.5775,35.5775,35.4314,35.4508,44200.0
2014-07-25 09:50:00,36.39,36.46,36.34,36.38,81200.0,35.4508,35.519,35.4021,35.4411,81200.0
2014-07-25 10:00:00,36.38,36.47,36.35,36.45,183000.0,35.4411,35.5288,35.4119,35.5093,183000.0
2014-07-25 10:10:00,36.46,36.6,36.44,36.56,123100.0,35.519,35.6554,35.4995,35.6164,123100.0
2014-07-25 10:20:00,36.56,36.57,36.48,36.48,54800.0,35.6164,35.6262,35.5385,35.5385,54800.0
2014-07-25 10:30:00,36.48,36.5,36.45,36.45,43400.0,35.5385,35.558,35.5093,35.5093,43400.0
2014-07-25 10:40:00,36.46,36.46,36.4,36.43,104800.0,35.519,35.519,35.4606,35.4898,104800.0
2014-07-25 10:50:00,36.43,36.43,36.29,36.3,58900.0,35.4898,35.4898,35.3534,35.3632,58900.0
2014-07-25 11:00:00,36.3,36.3,36.09,36.1,115100.0,35.3632,35.3632,35.1586,35.1683,115100.0
2014-07-25 11:10:00,36.09,36.12,36.07,36.1,54300.0,35.1586,35.1878,35.1391,35.1683,54300.0
2014-07-25 11:20:00,36.11,36.11,35.99,36.04,78600.0,35.1781,35.1781,35.0612,35.1099,78600.0
2014-07-25 11:30:00,36.04,36.1,36.04,36.06,72100.0,35.1099,35.1683,35.1099,35.1294,72100.0
2014-07-25 11:40:00,36.07,36.09,36.04,36.05,60300.0,35.1391,35.1586,35.1099,35.1196,60300.0
2014-07-25 11:50:00,36.04,36.06,36.01,36.06,54400.0,35.1099,35.1294,35.0806,35.1294,54400.0
2014-07-25 12:00:00,36.06,36.19,36.05,36.17,40300.0,35.1294,35.256,35.1196,35.2365,40300.0
2014-07-25 12:10:00,36.17,36.26,36.16,36.18,153600.0,35.2365,35.3242,35.2268,35.2463,153600.0
2014-07-25 12:20:00,36.18,36.23,36.16,36.2,50800.0,35.2463,35.295,35.2268,35.2657,50800.0
2014-07-25 12:30:00,36.2,36.2,36.14,36.15,93400.0,35.2657,35.2657,35.2073,35.217,93400.0
2014-07-25 12:40:00,36.15,36.15,36.1,36.11,100500.0,35.217,35.217,35.1683,35.1781,100500.0
2014-07-25 12:50:00,36.11,36.12,36.06,36.07,52300.0,35.1781,35.1878,35.1294,35.1391,52300.0
2014-07-25 13:00:00,36.07,36.08,36.03,36.05,40100.0,35.1391,35.1488,35.1001,35.1196,40100.0
2014-07-25 13:10:00,36.05,36.05,35.89,35.95,101800.0,35.1196,35.1196,34.9637,35.0222,101800.0
2014-07-25 13:20:00,35.95,36.02,35.93,36.0,119500.0,35.0222,35.0904,35.0027,35.0709,119500.0
2014-07-25 13:30:00,36.0,36.01,35.95,36.01,67100.0,35.0709,35.0806,35.0222,35.0806,67100.0
2014-07-25 13:40:00,36.0,36.08,35.98,36.08,93200.0,35.0709,35.1488,35.0514,35.1488,93200.0
2014-07-25 13:50:00,36.08,36.08,36.02,36.08,63300.0,35.1488,35.1488,35.0904,35.1488,63300.0
2014-07-25 14:00:00,36.07,36.07,36.01,36.02,79500.0,35.1391,35.1391,35.0806,35.0904,79500.0
2014-07-25 14:10:00,36.02,36.02,35.97,36.0,50400.0,35.0904,35.0904,35.0417,35.0709,50400.0
2014-07-25 14:20:00,35.99,36.01,35.98,36.0,73800.0,35.0612,35.0806,35.0514,35.0709,73800.0
2014-07-25 14:30:00,36.0,36.0,35.96,36.0,67600.0,35.0709,35.0709,35.0319,35.0709,67600.0
2014-07-25 14:40:00,36.0,36.01,36.0,36.01,50700.0,35.0709,35.0806,35.0709,35.0806,50700.0
2014-07-25 14:50:00,36.01,36.01,35.96,36.0,50700.0,35.0806,35.0806,35.0319,35.0709,50700.0
2014-07-25 15:00:00,35.99,36.0,35.97,35.99,67700.0,35.0612,35.0709,35.0417,35.0612,67700.0
2014-07-25 15:10:00,35.99,36.0,35.9,35.97,102600.0,35.0612,35.0709,34.9735,35.0417,102600.0
2014-07-25 15:20:00,35.98,36.03,35.97,36.01,213500.0,35.0514,35.1001,35.0417,35.0806,213500.0
2014-07-25 15:30:00,36.01,36.04,35.95,35.99,183900.0,35.0806,35.1099,35.0222,35.0612,183900.0
2014-07-25 15:40:00,35.99,36.02,35.98,36.02,200200.0,35.0612,35.0904,35.0514,35.0904,200200.0
2014-07-25 15:50:00,36.02,36.07,36.01,36.03,341900.0,35.0904,35.1391,35.0806,35.1001,341900.0
2014-07-28 09:30:00,36.05,36.05,35.71,35.95,188400.0,35.1196,35.1196,34.7884,35.0222,188400.0
2014-07-28 09:40:00,35.95,36.01,35.84,35.87,71700.0,35.0222,35.0806,34.915,34.9443,71700.0
2014-07-28 09:50:00,35.87,35.92,35.86,35.9,163300.0,34.9443,34.993,34.9345,34.9735,163300.0
2014-07-28 10:00:00,35.9,35.9,35.71,35.71,132400.0,34.9735,34.9735,34.7884,34.7884,132400.0
2014-07-28 10:10:00,35.7,35.76,35.63,35.63,87700.0,34.7786,34.8371,34.7104,34.7104,87700.0
2014-07-28 10:20:00,35.64,35.7,35.59,35.61,276500.0,34.7202,34.7786,34.6715,34.691,276500.0
2014-07-28 10:30:00,35.61,35.65,35.49,35.65,203100.0,34.691,34.7299,34.5741,34.7299,203100.0
2014-07-28 10:40:00,35.65,35.7,35.57,35.66,95000.0,34.7299,34.7786,34.652,34.7397,95000.0
2014-07-28 10:50:00,35.66,35.69,35.54,35.54,129400.0,34.7397,34.7689,34.6228,34.6228,129400.0
2014-07-28 11:00:00,35.54,35.61,35.51,35.52,110800.0,34.6228,34.691,34.5935,34.6033,110800.0
2014-07-28 11:10:00,35.52,35.54,35.42,35.45,192000.0,34.6033,34.6228,34.5059,34.5351,192000.0
2014-07-28 11:20:00,35.46,35.52,35.46,35.52,90900.0,34.5448,34.6033,34.5448,34.6033,90900.0
2014-07-28 11:30:00,35.53,35.63,35.52,35.61,298400.0,34.613,34.7104,34.6033,34.691,298400.0
2014-07-28 11:40:00,35.6,35.61,35.54,35.55,92300.0,34.6812,34.691,34.6228,34.6325,92300.0
2014-07-28 11:50:00,35.55,35.55,35.37,35.45,109600.0,34.6325,34.6325,34.4572,34.5351,109600.0
2014-07-28 12:00:00,35.44,35.5,35.43,35.45,58400.0,34.5254,34.5838,34.5156,34.5351,58400.0
2014-07-28 12:10:00,35.45,35.45,35.37,35.39,40900.0,34.5351,34.5351,34.4572,34.4766,40900.0
2014-07-28 12:20:00,35.39,35.43,35.38,35.41,73600.0,34.4766,34.5156,34.4669,34.4961,73600.0
2014-07-28 12:30:00,35.41,35.43,35.34,35.36,146400.0,34.4961,34.5156,34.4279,34.4474,146400.0
2014-07-28 12:40:00,35.36,35.38,35.3,35.35,70900.0,34.4474,34.4669,34.389,34.4377,70900.0
2014-07-28 12:50:00,35.35,35.36,35.31,35.35,72800.0,34.4377,34.4474,34.3987,34.4377,72800.0
2014-07-28 13:00:00,35.34,35.36,35.3,35.34,108500.0,34.4279,34.4474,34.389,34.4279,108500.0
2014-07-28 13:10:00,35.34,35.39,35.32,35.35,161500.0,34.4279,34.4766,34.4084,34.4377,161500.0
2014-07-28 13:20:00,35.36,35.36,35.32,35.34,132400.0,34.4474,34.4474,34.4084,34.4279,132400.0
2014-07-28 13:30:00,35.34,35.36,35.33,35.34,163300.0,34.4279,34.4474,34.4182,34.4279,163300.0
2014-07-28 13:40:00,35.34,35.36,35.3,35.34,75200.0,34.4279,34.4474,34.389,34.4279,75200.0
2014-07-28 13:50:00,35.35,35.36,35.32,35.34,107800.0,34.4377,34.4474,34.4084,34.4279,107800.0
2014-07-28 14:00:00,35.33,35.34,35.27,35.27,165200.0,34.4182,34.4279,34.3597,34.3597,165200.0
2014-07-28 14:10:00,35.27,35.33,35.26,35.3,114600.0,34.3597,34.4182,34.35,34.389,114600.0
2014-07-28 14:20:00,35.3,35.3,35.24,35.25,267400.0,34.389,34.389,34.3305,34.3403,267400.0
2014-07-28 14:30:00,35.25,35.29,35.23,35.23,216400.0,34.3403,34.3792,34.3208,34.3208,216400.0
2014-07-28 14:40:00,35.24,35.27,35.22,35.23,207000.0,34.3305,34.3597,34.311,34.3208,207000.0
2014-07-28 14:50:00,35.22,35.25,35.18,35.19,182300.0,34.311,34.3403,34.2721,34.2818,182300.0
2014-07-28 15:00:00,35.2,35.24,35.12,35.23,174200.0,34.2915,34.3305,34.2136,34.3208,174200.0
2014-07-28 15:10:00,35.24,35.24,35.13,35.14,228300.0,34.3305,34.3305,34.2234,34.2331,228300.0
2014-07-28 15:20:00,35.14,35.19,35.08,35.15,484100.0,34.2331,34.2818,34.1746,34.2428,484100.0
2014-07-28 15:30:00,35.16,35.25,35.15,35.19,468600.0,34.2526,34.3403,34.2428,34.2818,468600.0
2014-07-28 15:40:00,35.19,35.2,35.14,35.15,623400.0,34.2818,34.2915,34.2331,34.2428,623400.0
2014-07-28 15:50:00,35.16,35.18,35.08,35.09,646100.0,34.2526,34.2721,34.1746,34.1844,646100.0
2014-07-29 09:30:00,35.23,35.3,34.78,34.87,227100.0,34.3208,34.389,33.8824,33.9701,227100.0
2014-07-29 09:40:00,34.87,34.92,34.69,34.73,268400.0,33.9701,34.0188,33.7947,33.8337,268400.0
2014-07-29 09:50:00,34.74,34.81,34.47,34.54,379100.0,33.8434,33.9116,33.5804,33.6486,379100.0
2014-07-29 10:00:00,34.54,34.64,34.49,34.51,238500.0,33.6486,33.746,33.5999,33.6194,238500.0
2014-07-29 10:10:00,34.51,34.65,34.46,34.51,248400.0,33.6194,33.7557,33.5706,33.6194,248400.0
2014-07-29 10:20:00,34.51,34.51,34.41,34.49,158100.0,33.6194,33.6194,33.5219,33.5999,158100.0
2014-07-29 10:30:00,34.49,34.51,34.28,34.29,221600.0,33.5999,33.6194,33.3953,33.405,221600.0
2014-07-29 10:40:00,34.29,34.33,34.2,34.3,150100.0,33.405,33.444,33.3174,33.4148,150100.0
2014-07-29 10:50:00,34.3,34.3,34.18,34.24,144200.0,33.4148,33.4148,33.2979,33.3563,144200.0
2014-07-29 11:00:00,34.23,34.32,34.15,34.28,425900.0,33.3466,33.4343,33.2686,33.3953,425900.0
2014-07-29 11:10:00,34.28,34.5,34.26,34.47,329400.0,33.3953,33.6096,33.3758,33.5804,329400.0
2014-07-29 11:20:00,34.47,34.5,34.4,34.48,281700.0,33.5804,33.6096,33.5122,33.5901,281700.0
2014-07-29 11:30:00,34.47,34.48,34.36,34.43,158700.0,33.5804,33.5901,33.4732,33.5414,158700.0
2014-07-29 11:40:00,34.42,34.47,34.38,34.46,80500.0,33.5317,33.5804,33.4927,33.5706,80500.0
2014-07-29 11:50:00,34.47,34.47,34.38,34.39,150500.0,33.5804,33.5804,33.4927,33.5025,150500.0
2014-07-29 12:00:00,34.39,34.41,34.34,34.4,104300.0,33.5025,33.5219,33.4537,33.5122,104300.0
2014-07-29 12:10:00,34.39,34.41,34.36,34.4,49600.0,33.5025,33.5219,33.4732,33.5122,49600.0
2014-07-29 12:20:00,34.4,34.42,34.38,34.4,141200.0,33.5122,33.5317,33.4927,33.5122,141200.0
2014-07-29 12:30:00,34.4,34.43,34.39,34.43,89800.0,33.5122,33.5414,33.5025,33.5414,89800.0
2014-07-29 12:40:00,34.43,34.45,34.42,34.43,116100.0,33.5414,33.5609,33.5317,33.5414,116100.0
2014-07-29 12:50:00,34.42,34.43,34.38,34.39,101300.0,33.5317,33.5414,33.4927,33.5025,101300.0
2014-07-29 13:00:00,34.39,34.42,34.32,34.4,401300.0,33.5025,33.5317,33.4343,33.5122,401300.0
2014-07-29 13:10:00,34.41,34.41,34.36,34.38,76400.0,33.5219,33.5219,33.4732,33.4927,76400.0
2014-07-29 13:20:00,34.38,34.4,34.36,34.38,98600.0,33.4927,33.5122,33.4732,33.4927,98600.0
2014-07-29 13:30:00,34.38,34.42,34.37,34.4,213700.0,33.4927,33.5317,33.483,33.5122,213700.0
2014-07-29 13:40:00,34.39,34.42,34.32,34.36,307800.0,33.5025,33.5317,33.4343,33.4732,307800.0
2014-07-29 13:50:00,34.36,34.54,34.35,34.43,489500.0,33.4732,33.6486,33.4635,33.5414,489500.0
2014-07-29 14:00:00,34.43,34.59,34.4,34.58,261500.0,33.5414,33.6973,33.5122,33.6875,261500.0
2014-07-29 14:10:00,34.58,34.58,34.37,34.38,345200.0,33.6875,33.6875,33.483,33.4927,345200.0
2014-07-29 14:20:00,34.37,34.38,34.25,34.35,185800.0,33.483,33.4927,33.3661,33.4635,185800.0
2014-07-29 14:30:00,34.34,34.45,34.34,34.42,107300.0,33.4537,33.5609,33.4537,33.5317,107300.0
2014-07-29 14:40:00,34.43,34.45,34.42,34.44,106000.0,33.5414,33.5609,33.5317,33.5512,106000.0
2014-07-29 14:50:00,34.44,34.45,34.4,34.4,82000.0,33.5512,33.5609,33.5122,33.5122,82000.0
2014-07-29 15:00:00,34.4,34.4,34.33,34.36,112500.0,33.5122,33.5122,33.444,33.4732,112500.0
2014-07-29 15:10:00,34.36,34.44,34.35,34.41,85100.0,33.4732,33.5512,33.4635,33.5219,85100.0
2014-07-29 15:20:00,34.41,34.44,34.34,34.35,133700.0,33.5219,33.5512,33.4537,33.4635,133700.0
2014-07-29 15:30:00,34.36,34.36,34.26,34.32,189500.0,33.4732,33.4732,33.3758,33.4343,189500.0
2014-07-29 15:40:00,34.32,34.34,34.27,34.3,247900.0,33.4343,33.4537,33.3855,33.4148,247900.0
2014-07-29 15:50:00,34.29,34.38,34.29,34.33,695100.0,33.405,33.4927,33.405,33.444,695100.0
2014-07-30 09:30:00,34.5,34.57,34.33,34.46,235400.0,33.6096,33.6778,33.444,33.5706,235400.0
2014-07-30 09:40:00,34.46,34.52,34.37,34.43,139300.0,33.5706,33.6291,33.483,33.5414,139300.0
2014-07-30 09:50:00,34.44,34.5,34.39,34.4,115300.0,33.5512,33.6096,33.5025,33.5122,115300.0
2014-07-30 10:00:00,34.4,34.44,34.31,34.42,63000.0,33.5122,33.5512,33.4245,33.5317,63000.0
2014-07-30 10:10:00,34.41,34.49,34.38,34.49,101600.0,33.5219,33.5999,33.4927,33.5999,101600.0
2014-07-30 10:20:00,34.49,34.5,34.44,34.46,69300.0,33.5999,33.6096,33.5512,33.5706,69300.0
2014-07-30 10:30:00,34.47,34.49,34.39,34.42,127200.0,33.5804,33.5999,33.5025,33.5317,127200.0
2014-07-30 10:40:00,34.43,34.48,34.4,34.42,108200.0,33.5414,33.5901,33.5122,33.5317,108200.0
2014-07-30 10:50:00,34.41,34.44,34.39,34.4,86200.0,33.5219,33.5512,33.5025,33.5122,86200.0
2014-07-30 11:00:00,34.4,34.43,34.34,34.41,93000.0,33.5122,33.5414,33.4537,33.5219,93000.0
2014-07-30 11:10:00,34.41,34.48,34.41,34.44,36600.0,33.5219,33.5901,33.5219,33.5512,36600.0
2014-07-30 11:20:00,34.44,34.48,34.43,34.46,65800.0,33.5512,33.5901,33.5414,33.5706,65800.0
2014-07-30 11:30:00,34.46,34.46,34.42,34.45,35500.0,33.5706,33.5706,33.5317,33.5609,35500.0
2014-07-30 11:40:00,34.43,34.44,34.38,34.41,68800.0,33.5414,33.5512,33.4927,33.5219,68800.0
2014-07-30 11:50:00,34.4,34.46,34.4,34.44,74900.0,33.5122,33.5706,33.5122,33.5512,74900.0
2014-07-30 12:00:00,34.45,34.49,34.44,34.44,59900.0,33.5609,33.5999,33.5512,33.5512,59900.0
2014-07-30 12:10:00,34.44,34.49,34.44,34.48,84700.0,33.5512,33.5999,33.5512,33.5901,84700.0
2014-07-30 12:20:00,34.48,34.49,34.45,34.46,73000.0,33.5901,33.5999,33.5609,33.5706,73000.0
2014-07-30 12:30:00,34.45,34.49,34.44,34.47,61800.0,33.5609,33.5999,33.5512,33.5804,61800.0
2014-07-30 12:40:00,34.47,34.49,34.44,34.45,90900.0,33.5804,33.5999,33.5512,33.5609,90900.0
2014-07-30 12:50:00,34.46,34.48,34.45,34.48,28500.0,33.5706,33.5901,33.5609,33.5901,28500.0
2014-07-30 13:00:00,34.48,34.48,34.42,34.46,36200.0,33.5901,33.5901,33.5317,33.5706,36200.0
2014-07-30 13:10:00,34.46,34.48,34.43,34.43,32400.0,33.5706,33.5901,33.5414,33.5414,32400.0
2014-07-30 13:20:00,34.43,34.46,34.39,34.44,34300.0,33.5414,33.5706,33.5025,33.5512,34300.0
2014-07-30 13:30:00,34.44,34.47,34.42,34.44,53800.0,33.5512,33.5804,33.5317,33.5512,53800.0
2014-07-30 13:40:00,34.45,34.52,34.45,34.5,515500.0,33.5609,33.6291,33.5609,33.6096,515500.0
2014-07-30 13:50:00,34.5,34.51,34.45,34.45,56200.0,33.6096,33.6194,33.5609,33.5609,56200.0
2014-07-30 14:00:00,34.45,34.53,34.45,34.49,134600.0,33.5609,33.6388,33.5609,33.5999,134600.0
2014-07-30 14:10:00,34.5,34.56,34.47,34.54,201300.0,33.6096,33.6681,33.5804,33.6486,201300.0
2014-07-30 14:20:00,34.55,34.57,34.49,34.55,211400.0,33.6583,33.6778,33.5999,33.6583,211400.0
2014-07-30 14:30:00,34.54,34.55,34.48,34.48,134900.0,33.6486,33.6583,33.5901,33.5901,134900.0
2014-07-30 14:40:00,34.49,34.5,34.43,34.46,104500.0,33.5999,33.6096,33.5414,33.5706,104500.0
2014-07-30 14:50:00,34.46,34.5,34.45,34.48,103000.0,33.5706,33.6096,33.5609,33.5901,103000.0
2014-07-30 15:00:00,34.48,34.53,34.45,34.52,156900.0,33.5901,33.6388,33.5609,33.6291,156900.0
2014-07-30 15:10:00,34.52,34.52,34.46,34.51,156000.0,33.6291,33.6291,33.5706,33.6194,156000.0
2014-07-30 15:20:00,34.51,34.52,34.47,34.5,126600.0,33.6194,33.6291,33.5804,33.6096,126600.0
2014-07-30 15:30:00,34.49,34.53,34.48,34.48,397400.0,33.5999,33.6388,33.5901,33.5901,397400.0
2014-07-30 15:40:00,34.49,34.52,34.47,34.51,128800.0,33.5999,33.6291,33.5804,33.6194,128800.0
2014-07-30 15:50:00,34.52,34.54,34.49,34.49,256000.0,33.6291,33.6486,33.5999,33.5999,256000.0
2014-07-31 09:30:00,34.24,34.37,34.03,34.24,120400.0,33.3563,33.483,33.1517,33.3563,120400.0
2014-07-31 09:40:00,34.24,34.24,34.04,34.18,68100.0,33.3563,33.3563,33.1615,33.2979,68100.0
2014-07-31 09:50:00,34.17,34.18,33.83,33.94,112300.0,33.2881,33.2979,32.9569,33.0641,112300.0
2014-07-31 10:00:00,33.94,34.01,33.87,33.97,76400.0,33.0641,33.1323,32.9959,33.0933,76400.0
2014-07-31 10:10:00,33.98,34.14,33.98,34.08,171800.0,33.103,33.2589,33.103,33.2005,171800.0
2014-07-31 10:20:00,34.08,34.1,33.94,33.99,75800.0,33.2005,33.2199,33.0641,33.1128,75800.0
2014-07-31 10:30:00,33.98,33.99,33.88,33.89,50100.0,33.103,33.1128,33.0056,33.0154,50100.0
2014-07-31 10:40:00,33.89,33.93,33.83,33.83,56200.0,33.0154,33.0543,32.9569,32.9569,56200.0
2014-07-31 10:50:00,33.84,33.87,33.68,33.69,54800.0,32.9666,32.9959,32.8108,32.8205,54800.0
2014-07-31 11:00:00,33.68,33.85,33.68,33.84,49700.0,32.8108,32.9764,32.8108,32.9666,49700.0
2014-07-31 11:10:00,33.84,33.84,33.77,33.82,61500.0,32.9666,32.9666,32.8985,32.9472,61500.0
2014-07-31 11:20:00,33.83,33.89,33.8,33.81,60900.0,32.9569,33.0154,32.9277,32.9374,60900.0
2014-07-31 11:30:00,33.8,33.87,33.79,33.86,99500.0,32.9277,32.9959,32.9179,32.9861,99500.0
2014-07-31 11:40:00,33.86,33.92,33.82,33.82,46100.0,32.9861,33.0446,32.9472,32.9472,46100.0
2014-07-31 11:50:00,33.82,33.84,33.79,33.8,68600.0,32.9472,32.9666,32.9179,32.9277,68600.0
2014-07-31 12:00:00,33.8,33.84,33.78,33.78,56800.0,32.9277,32.9666,32.9082,32.9082,56800.0
2014-07-31 12:10:00,33.79,33.79,33.66,33.66,50600.0,32.9179,32.9179,32.7913,32.7913,50600.0
2014-07-31 12:20:00,33.66,33.69,33.61,33.62,42800.0,32.7913,32.8205,32.7426,32.7523,42800.0
2014-07-31 12:30:00,33.62,33.69,33.62,33.68,30600.0,32.7523,32.8205,32.7523,32.8108,30600.0
2014-07-31 12:40:00,33.68,33.74,33.68,33.74,39500.0,32.8108,32.8692,32.8108,32.8692,39500.0
2014-07-31 12:50:00,33.74,33.75,33.7,33.74,55300.0,32.8692,32.879,32.8303,32.8692,55300.0
2014-07-31 13:00:00,33.73,33.77,33.72,33.77,37300.0,32.8595,32.8985,32.8497,32.8985,37300.0
2014-07-31 13:10:00,33.77,33.78,33.75,33.75,38000.0,32.8985,32.9082,32.879,32.879,38000.0
2014-07-31 13:20:00,33.76,33.77,33.73,33.76,57000.0,32.8887,32.8985,32.8595,32.8887,57000.0
2014-07-31 13:30:00,33.76,33.86,33.75,33.86,78200.0,32.8887,32.9861,32.879,32.9861,78200.0
2014-07-31 13:40:00,33.85,33.86,33.79,33.8,37600.0,32.9764,32.9861,32.9179,32.9277,37600.0
2014-07-31 13:50:00,33.8,33.84,33.77,33.79,66200.0,32.9277,32.9666,32.8985,32.9179,66200.0
2014-07-31 14:00:00,33.8,33.84,33.78,33.78,101100.0,32.9277,32.9666,32.9082,32.9082,101100.0
2014-07-31 14:10:00,33.78,33.8,33.77,33.79,36400.0,32.9082,32.9277,32.8985,32.9179,36400.0
2014-07-31 14:20:00,33.79,33.85,33.77,33.85,48000.0,32.9179,32.9764,32.8985,32.9764,48000.0
2014-07-31 14:30:00,33.85,33.85,33.8,33.8,48600.0,32.9764,32.9764,32.9277,32.9277,48600.0
2014-07-31 14:40:00,33.81,33.81,33.7,33.74,55100.0,32.9374,32.9374,32.8303,32.8692,55100.0
2014-07-31 14:50:00,33.74,33.77,33.7,33.71,175100.0,32.8692,32.8985,32.8303,32.84,175100.0
2014-07-31 15:00:00,33.7,33.73,33.64,33.64,73500.0,32.8303,32.8595,32.7718,32.7718,73500.0
2014-07-31 15:10:00,33.65,33.67,33.59,33.6,79700.0,32.7815,32.801,32.7231,32.7328,79700.0
2014-07-31 15:20:00,33.6,33.64,33.58,33.59,83200.0,32.7328,32.7718,32.7134,32.7231,83200.0
2014-07-31 15:30:00,33.61,33.64,33.59,33.63,145600.0,32.7426,32.7718,32.7231,32.7621,145600.0
2014-07-31 15:40:00,33.63,33.64,33.59,33.63,152500.0,32.7621,32.7718,32.7231,32.7621,152500.0
2014-07-31 15:50:00,33.62,33.66,33.58,33.59,397300.0,32.7523,32.7913,32.7134,32.7231,397300.0
2014-08-01 09:30:00,33.55,33.84,33.46,33.7,155900.0,32.6841,32.9666,32.5965,32.8303,155900.0
2014-08-01 09:40:00,33.75,33.95,33.72,33.9,176100.0,32.879,33.0738,32.8497,33.0251,176100.0
2014-08-01 09:50:00,33.92,34.01,33.9,33.94,100000.0,33.0446,33.1323,33.0251,33.0641,100000.0
2014-08-01 10:00:00,33.94,34.05,33.84,33.85,143300.0,33.0641,33.1712,32.9666,32.9764,143300.0
2014-08-01 10:10:00,33.85,33.87,33.77,33.81,110500.0,32.9764,32.9959,32.8985,32.9374,110500.0
2014-08-01 10:20:00,33.8,33.94,33.8,33.91,72200.0,32.9277,33.0641,32.9277,33.0348,72200.0
2014-08-01 10:30:00,33.9,33.91,33.8,33.89,162600.0,33.0251,33.0348,32.9277,33.0154,162600.0
2014-08-01 10:40:00,33.88,33.92,33.86,33.9,75000.0,33.0056,33.0446,32.9861,33.0251,75000.0
2014-08-01 10:50:00,33.89,33.92,33.76,33.86,159000.0,33.0154,33.0446,32.8887,32.9861,159000.0
2014-08-01 11:00:00,33.85,33.87,33.79,33.8,111800.0,32.9764,32.9959,32.9179,32.9277,111800.0
2014-08-01 11:10:00,33.8,33.83,33.65,33.65,113400.0,32.9277,32.9569,32.7815,32.7815,113400.0
2014-08-01 11:20:00,33.65,33.72,33.65,33.68,86600.0,32.7815,32.8497,32.7815,32.8108,86600.0
2014-08-01 11:30:00,33.68,33.7,33.63,33.7,81300.0,32.8108,32.8303,32.7621,32.8303,81300.0
2014-08-01 11:40:00,33.7,33.71,33.61,33.61,48300.0,32.8303,32.84,32.7426,32.7426,48300.0
2014-08-01 11:50:00,33.6,33.62,33.54,33.56,48300.0,32.7328,32.7523,32.6744,32.6939,48300.0
2014-08-01 12:00:00,33.57,33.63,33.54,33.55,138000.0,32.7036,32.7621,32.6744,32.6841,138000.0
2014-08-01 12:10:00,33.54,33.64,33.52,33.62,43100.0,32.6744,32.7718,32.6549,32.7523,43100.0
2014-08-01 12:20:00,33.61,33.66,33.6,33.64,38100.0,32.7426,32.7913,32.7328,32.7718,38100.0
2014-08-01 12:30:00,33.65,33.68,33.63,33.67,61000.0,32.7815,32.8108,32.7621,32.801,61000.0
2014-08-01 12:40:00,33.68,33.73,33.67,33.7,62800.0,32.8108,32.8595,32.801,32.8303,62800.0
2014-08-01 12:50:00,33.7,33.81,33.7,33.79,75600.0,32.8303,32.9374,32.8303,32.9179,75600.0
2014-08-01 13:00:00,33.79,33.85,33.72,33.78,98700.0,32.9179,32.9764,32.8497,32.9082,98700.0
2014-08-01 13:10:00,33.78,33.82,33.75,33.81,69000.0,32.9082,32.9472,32.879,32.9374,69000.0
2014-08-01 13:20:00,33.8,33.88,33.79,33.88,62100.0,32.9277,33.0056,32.9179,33.0056,62100.0
2014-08-01 13:30:00,33.88,33.88,33.8,33.83,74500.0,33.0056,33.0056,32.9277,32.9569,74500.0
2014-08-01 13:40:00,33.83,33.88,33.8,33.87,68800.0,32.9569,33.0056,32.9277,32.9959,68800.0
2014-08-01 13:50:00,33.87,33.92,33.8,33.91,86300.0,32.9959,33.0446,32.9277,33.0348,86300.0
2014-08-01 14:00:00,33.9,33.99,33.88,33.99,64500.0,33.0251,33.1128,33.0056,33.1128,64500.0
2014-08-01 14:10:00,33.98,34.0,33.95,33.99,41600.0,33.103,33.1225,33.0738,33.1128,41600.0
2014-08-01 14:20:00,34.0,34.0,33.84,33.84,89500.0,33.1225,33.1225,32.9666,32.9666,89500.0
2014-08-01 14:30:00,33.84,33.87,33.82,33.86,72800.0,32.9666,32.9959,32.9472,32.9861,72800.0
2014-08-01 14:40:00,33.85,33.86,33.78,33.82,127700.0,32.9764,32.9861,32.9082,32.9472,127700.0
2014-08-01 14:50:00,33.82,33.82,33.77,33.77,87900.0,32.9472,32.9472,32.8985,32.8985,87900.0
2014-08-01 15:00:00,33.77,33.86,33.77,33.83,141100.0,32.8985,32.9861,32.8985,32.9569,141100.0
2014-08-01 15:10:00,33.84,33.84,33.76,33.79,104500.0,32.9666,32.9666,32.8887,32.9179,104500.0
2014-08-01 15:20:00,33.79,33.82,33.76,33.77,51000.0,32.9179,32.9472,32.8887,32.8985,51000.0
2014-08-01 15:30:00,33.76,33.79,33.74,33.77,81100.0,32.8887,32.9179,32.8692,32.8985,81100.0
2014-08-01 15:40:00,33.77,33.78,33.71,33.75,112000.0,32.8985,32.9082,32.84,32.879,112000.0
2014-08-01 15:50:00,33.75,33.75,33.7,33.71,246500.0,32.879,32.879,32.8303,32.84,246500.0
2014-08-04 09:30:00,33.56,33.98,33.56,33.97,108100.0,32.6939,33.103,32.6939,33.0933,108100.0
2014-08-04 09:40:00,33.97,34.09,33.9,33.96,112700.0,33.0933,33.2102,33.0251,33.0835,112700.0
2014-08-04 09:50:00,33.97,34.05,33.94,33.95,92400.0,33.0933,33.1712,33.0641,33.0738,92400.0
2014-08-04 10:00:00,33.95,33.95,33.85,33.87,57600.0,33.0738,33.0738,32.9764,32.9959,57600.0
2014-08-04 10:10:00,33.87,33.88,33.81,33.82,62500.0,32.9959,33.0056,32.9374,32.9472,62500.0
2014-08-04 10:20:00,33.84,33.92,33.81,33.86,110600.0,32.9666,33.0446,32.9374,32.9861,110600.0
2014-08-04 10:30:00,33.87,33.89,33.81,33.85,96300.0,32.9959,33.0154,32.9374,32.9764,96300.0
2014-08-04 10:40:00,33.84,33.88,33.77,33.85,45300.0,32.9666,33.0056,32.8985,32.9764,45300.0
2014-08-04 10:50:00,33.85,33.89,33.71,33.77,50400.0,32.9764,33.0154,32.84,32.8985,50400.0
2014-08-04 11:00:00,33.76,33.86,33.76,33.85,38300.0,32.8887,32.9861,32.8887,32.9764,38300.0
2014-08-04 11:10:00,33.85,33.88,33.81,33.84,47300.0,32.9764,33.0056,32.9374,32.9666,47300.0
2014-08-04 11:20:00,33.83,33.87,33.82,33.87,19900.0,32.9569,32.9959,32.9472,32.9959,19900.0
2014-08-04 11:30:00,33.87,33.88,33.82,33.85,32000.0,32.9959,33.0056,32.9472,32.9764,32000.0
2014-08-04 11:40:00,33.84,33.9,33.81,33.88,29100.0,32.9666,33.0251,32.9374,33.0056,29100.0
2014-08-04 11:50:00,33.89,33.91,33.87,33.9,45400.0,33.0154,33.0348,32.9959,33.0251,45400.0
2014-08-04 12:00:00,33.9,33.99,33.89,33.99,153400.0,33.0251,33.1128,33.0154,33.1128,153400.0
2014-08-04 12:10:00,34.0,34.02,33.98,34.0,70100.0,33.1225,33.142,33.103,33.1225,70100.0
2014-08-04 12:20:00,34.0,34.05,33.99,34.03,23100.0,33.1225,33.1712,33.1128,33.1517,23100.0
2014-08-04 12:30:00,34.02,34.07,34.02,34.07,56700.0,33.142,33.1907,33.142,33.1907,56700.0
2014-08-04 12:40:00,34.06,34.08,34.02,34.04,35800.0,33.181,33.2005,33.142,33.1615,35800.0
2014-08-04 12:50:00,34.04,34.13,34.04,34.08,45000.0,33.1615,33.2492,33.1615,33.2005,45000.0
2014-08-04 13:00:00,34.08,34.08,34.0,34.02,59800.0,33.2005,33.2005,33.1225,33.142,59800.0
2014-08-04 13:10:00,34.02,34.02,33.97,34.02,77900.0,33.142,33.142,33.0933,33.142,77900.0
2014-08-04 13:20:00,34.02,34.06,34.01,34.03,37100.0,33.142,33.181,33.1323,33.1517,37100.0
2014-08-04 13:30:00,34.03,34.11,34.03,34.09,40900.0,33.1517,33.2297,33.1517,33.2102,40900.0
2014-08-04 13:40:00,34.09,34.11,34.07,34.09,35100.0,33.2102,33.2297,33.1907,33.2102,35100.0
2014-08-04 13:50:00,34.09,34.09,34.05,34.06,35800.0,33.2102,33.2102,33.1712,33.181,35800.0
2014-08-04 14:00:00,34.06,34.07,34.04,34.06,32700.0,33.181,33.1907,33.1615,33.181,32700.0
2014-08-04 14:10:00,34.05,34.08,34.04,34.06,47500.0,33.1712,33.2005,33.1615,33.181,47500.0
2014-08-04 14:20:00,34.06,34.09,34.05,34.07,50500.0,33.181,33.2102,33.1712,33.1907,50500.0
2014-08-04 14:30:00,34.07,34.11,34.06,34.1,50200.0,33.1907,33.2297,33.181,33.2199,50200.0
2014-08-04 14:40:00,34.09,34.12,34.07,34.12,65700.0,33.2102,33.2394,33.1907,33.2394,65700.0
2014-08-04 14:50:00,34.12,34.15,34.11,34.14,76200.0,33.2394,33.2686,33.2297,33.2589,76200.0
2014-08-04 15:00:00,34.14,34.15,34.1,34.1,75900.0,33.2589,33.2686,33.2199,33.2199,75900.0
2014-08-04 15:10:00,34.11,34.14,34.11,34.13,114500.0,33.2297,33.2589,33.2297,33.2492,114500.0
2014-08-04 15:20:00,34.12,34.14,34.11,34.13,103000.0,33.2394,33.2589,33.2297,33.2492,103000.0
2014-08-04 15:30:00,34.13,34.24,34.12,34.23,135300.0,33.2492,33.3563,33.2394,33.3466,135300.0
2014-08-04 15:40:00,34.23,34.3,34.19,34.26,164600.0,33.3466,33.4148,33.3076,33.3758,164600.0
2014-08-04 15:50:00,34.25,34.26,34.18,34.18,434100.0,33.3661,33.3758,33.2979,33.2979,434100.0
2014-08-05 09:30:00,34.06,34.17,34.01,34.16,74700.0,33.181,33.2881,33.1323,33.2784,74700.0
2014-08-05 09:40:00,34.15,34.15,33.81,33.82,67000.0,33.2686,33.2686,32.9374,32.9472,67000.0
2014-08-05 09:50:00,33.8,33.82,33.7,33.71,51100.0,32.9277,32.9472,32.8303,32.84,51100.0
2014-08-05 10:00:00,33.72,34.03,33.67,34.03,116200.0,32.8497,33.1517,32.801,33.1517,116200.0
2014-08-05 10:10:00,34.03,34.12,34.0,34.02,166800.0,33.1517,33.2394,33.1225,33.142,166800.0
2014-08-05 10:20:00,34.02,34.07,33.98,34.05,100400.0,33.142,33.1907,33.103,33.1712,100400.0
2014-08-05 10:30:00,34.05,34.18,34.02,34.07,102900.0,33.1712,33.2979,33.142,33.1907,102900.0
2014-08-05 10:40:00,34.07,34.16,34.04,34.16,56300.0,33.1907,33.2784,33.1615,33.2784,56300.0
2014-08-05 10:50:00,34.16,34.18,34.11,34.13,38200.0,33.2784,33.2979,33.2297,33.2492,38200.0
2014-08-05 11:00:00,34.14,34.17,34.08,34.08,36700.0,33.2589,33.2881,33.2005,33.2005,36700.0
2014-08-05 11:10:00,34.08,34.19,34.07,34.16,31800.0,33.2005,33.3076,33.1907,33.2784,31800.0
2014-08-05 11:20:00,34.16,34.2,34.12,34.13,34800.0,33.2784,33.3174,33.2394,33.2492,34800.0
2014-08-05 11:30:00,34.12,34.14,34.07,34.11,38700.0,33.2394,33.2589,33.1907,33.2297,38700.0
2014-08-05 11:40:00,34.11,34.12,33.99,34.01,23700.0,33.2297,33.2394,33.1128,33.1323,23700.0
2014-08-05 11:50:00,34.0,34.08,33.99,34.08,62400.0,33.1225,33.2005,33.1128,33.2005,62400.0
2014-08-05 12:00:00,34.07,34.16,34.05,34.15,62100.0,33.1907,33.2784,33.1712,33.2686,62100.0
2014-08-05 12:10:00,34.16,34.31,34.15,34.3,73100.0,33.2784,33.4245,33.2686,33.4148,73100.0
2014-08-05 12:20:00,34.29,34.33,34.2,34.23,65900.0,33.405,33.444,33.3174,33.3466,65900.0
2014-08-05 12:30:00,34.23,34.24,34.18,34.22,66200.0,33.3466,33.3563,33.2979,33.3368,66200.0
2014-08-05 12:40:00,34.22,34.28,34.21,34.23,53900.0,33.3368,33.3953,33.3271,33.3466,53900.0
2014-08-05 12:50:00,34.23,34.25,34.21,34.24,69900.0,33.3466,33.3661,33.3271,33.3563,69900.0
2014-08-05 13:00:00,34.24,34.26,34.19,34.2,43800.0,33.3563,33.3758,33.3076,33.3174,43800.0
2014-08-05 13:10:00,34.2,34.28,34.19,34.27,104100.0,33.3174,33.3953,33.3076,33.3855,104100.0
2014-08-05 13:20:00,34.27,34.31,34.27,34.29,26000.0,33.3855,33.4245,33.3855,33.405,26000.0
2014-08-05 13:30:00,34.29,34.3,34.08,34.08,36600.0,33.405,33.4148,33.2005,33.2005,36600.0
2014-08-05 13:40:00,34.06,34.15,34.04,34.08,77500.0,33.181,33.2686,33.1615,33.2005,77500.0
2014-08-05 13:50:00,34.08,34.17,34.06,34.11,69600.0,33.2005,33.2881,33.181,33.2297,69600.0
2014-08-05 14:00:00,34.1,34.11,33.98,34.0,117100.0,33.2199,33.2297,33.103,33.1225,117100.0
2014-08-05 14:10:00,34.01,34.12,34.01,34.07,45900.0,33.1323,33.2394,33.1323,33.1907,45900.0
2014-08-05 14:20:00,34.07,34.14,34.06,34.13,78300.0,33.1907,33.2589,33.181,33.2492,78300.0
2014-08-05 14:30:00,34.13,34.16,34.11,34.11,46000.0,33.2492,33.2784,33.2297,33.2297,46000.0
2014-08-05 14:40:00,34.11,34.14,34.07,34.09,51000.0,33.2297,33.2589,33.1907,33.2102,51000.0
2014-08-05 14:50:00,34.09,34.11,34.05,34.07,42400.0,33.2102,33.2297,33.1712,33.1907,42400.0
2014-08-05 15:00:00,34.06,34.06,34.0,34.0,64100.0,33.181,33.181,33.1225,33.1225,64100.0
2014-08-05 15:10:00,34.0,34.09,33.98,34.04,190700.0,33.1225,33.2102,33.103,33.1615,190700.0
2014-08-05 15:20:00,34.04,34.05,33.99,34.0,65400.0,33.1615,33.1712,33.1128,33.1225,65400.0
2014-08-05 15:30:00,34.01,34.11,34.0,34.07,80500.0,33.1323,33.2297,33.1225,33.1907,80500.0
2014-08-05 15:40:00,34.07,34.11,34.04,34.08,85000.0,33.1907,33.2297,33.1615,33.2005,85000.0
2014-08-05 15:50:00,34.07,34.2,34.04,34.13,619000.0,33.1907,33.3174,33.1615,33.2492,619000.0
2014-08-06 09:30:00,34.09,34.2,33.95,34.02,106300.0,33.2102,33.3174,33.0738,33.142,106300.0
2014-08-06 09:40:00,34.03,34.11,33.89,34.06,78400.0,33.1517,33.2297,33.0154,33.181,78400.0
2014-08-06 09:50:00,34.06,34.08,33.82,33.82,108700.0,33.181,33.2005,32.9472,32.9472,108700.0
2014-08-06 10:00:00,33.82,34.16,33.82,34.16,176000.0,32.9472,33.2784,32.9472,33.2784,176000.0
2014-08-06 10:10:00,34.17,34.19,34.0,34.04,207900.0,33.2881,33.3076,33.1225,33.1615,207900.0
2014-08-06 10:20:00,34.05,34.16,34.02,34.16,71300.0,33.1712,33.2784,33.142,33.2784,71300.0
2014-08-06 10:30:00,34.15,34.19,34.02,34.03,45400.0,33.2686,33.3076,33.142,33.1517,45400.0
2014-08-06 10:40:00,34.03,34.07,33.99,34.05,87000.0,33.1517,33.1907,33.1128,33.1712,87000.0
2014-08-06 10:50:00,34.06,34.16,34.05,34.15,58600.0,33.181,33.2784,33.1712,33.2686,58600.0
2014-08-06 11:00:00,34.15,34.2,34.11,34.13,40000.0,33.2686,33.3174,33.2297,33.2492,40000.0
2014-08-06 11:10:00,34.12,34.16,34.05,34.12,42300.0,33.2394,33.2784,33.1712,33.2394,42300.0
2014-08-06 11:20:00,34.12,34.18,34.11,34.11,21800.0,33.2394,33.2979,33.2297,33.2297,21800.0
2014-08-06 11:30:00,34.11,34.25,34.1,34.16,34800.0,33.2297,33.3661,33.2199,33.2784,34800.0
2014-08-06 11:40:00,34.16,34.29,34.15,34.23,32700.0,33.2784,33.405,33.2686,33.3466,32700.0
2014-08-06 11:50:00,34.23,34.29,34.2,34.28,60100.0,33.3466,33.405,33.3174,33.3953,60100.0
2014-08-06 12:00:00,34.27,34.34,34.23,34.24,39300.0,33.3855,33.4537,33.3466,33.3563,39300.0
2014-08-06 12:10:00,34.24,34.27,34.16,34.2,50600.0,33.3563,33.3855,33.2784,33.3174,50600.0
2014-08-06 12:20:00,34.18,34.21,34.14,34.16,26600.0,33.2979,33.3271,33.2589,33.2784,26600.0
2014-08-06 12:30:00,34.15,34.24,34.15,34.2,35500.0,33.2686,33.3563,33.2686,33.3174,35500.0
2014-08-06 12:40:00,34.18,34.2,34.14,34.17,27300.0,33.2979,33.3174,33.2589,33.2881,27300.0
2014-08-06 12:50:00,34.18,34.21,34.13,34.15,60500.0,33.2979,33.3271,33.2492,33.2686,60500.0
2014-08-06 13:00:00,34.15,34.15,34.06,34.09,158400.0,33.2686,33.2686,33.181,33.2102,158400.0
2014-08-06 13:10:00,34.09,34.11,34.06,34.09,30300.0,33.2102,33.2297,33.181,33.2102,30300.0
2014-08-06 13:20:00,34.09,34.1,34.05,34.05,32600.0,33.2102,33.2199,33.1712,33.1712,32600.0
2014-08-06 13:30:00,34.04,34.11,34.02,34.1,73500.0,33.1615,33.2297,33.142,33.2199,73500.0
2014-08-06 13:40:00,34.11,34.14,34.09,34.11,45300.0,33.2297,33.2589,33.2102,33.2297,45300.0
2014-08-06 13:50:00,34.11,34.15,34.07,34.13,47300.0,33.2297,33.2686,33.1907,33.2492,47300.0
2014-08-06 14:00:00,34.12,34.22,34.1,34.19,44800.0,33.2394,33.3368,33.2199,33.3076,44800.0
2014-08-06 14:10:00,34.19,34.23,34.18,34.2,41800.0,33.3076,33.3466,33.2979,33.3174,41800.0
2014-08-06 14:20:00,34.2,34.21,34.19,34.19,35500.0,33.3174,33.3271,33.3076,33.3076,35500.0
2014-08-06 14:30:00,34.19,34.2,34.14,34.19,49100.0,33.3076,33.3174,33.2589,33.3076,49100.0
2014-08-06 14:40:00,34.18,34.27,34.18,34.23,37400.0,33.2979,33.3855,33.2979,33.3466,37400.0
2014-08-06 14:50:00,34.23,34.25,34.19,34.19,43900.0,33.3466,33.3661,33.3076,33.3076,43900.0
2014-08-06 15:00:00,34.18,34.21,34.17,34.17,37600.0,33.2979,33.3271,33.2881,33.2881,37600.0
2014-08-06 15:10:00,34.16,34.21,34.12,34.2,62700.0,33.2784,33.3271,33.2394,33.3174,62700.0
2014-08-06 15:20:00,34.21,34.24,34.18,34.19,77100.0,33.3271,33.3563,33.2979,33.3076,77100.0
2014-08-06 15:30:00,34.18,34.22,34.14,34.22,202800.0,33.2979,33.3368,33.2589,33.3368,202800.0
2014-08-06 15:40:00,34.21,34.29,34.2,34.25,195800.0,33.3271,33.405,33.3174,33.3661,195800.0
2014-08-06 15:50:00,34.25,34.3,34.24,34.26,284900.0,33.3661,33.4148,33.3563,33.3758,284900.0
2014-08-07 09:30:00,34.37,34.52,34.19,34.28,124400.0,33.483,33.6291,33.3076,33.3953,124400.0
2014-08-07 09:40:00,34.31,34.37,34.1,34.13,31400.0,33.4245,33.483,33.2199,33.2492,31400.0
2014-08-07 09:50:00,34.13,34.33,34.13,34.28,26000.0,33.2492,33.444,33.2492,33.3953,26000.0
2014-08-07 10:00:00,34.28,34.36,34.15,34.18,27600.0,33.3953,33.4732,33.2686,33.2979,27600.0
2014-08-07 10:10:00,34.18,34.19,34.12,34.17,41500.0,33.2979,33.3076,33.2394,33.2881,41500.0
2014-08-07 10:20:00,34.19,34.21,34.13,34.14,81600.0,33.3076,33.3271,33.2492,33.2589,81600.0
2014-08-07 10:30:00,34.13,34.2,34.09,34.13,98700.0,33.2492,33.3174,33.2102,33.2492,98700.0
2014-08-07 10:40:00,34.13,34.14,34.03,34.04,64500.0,33.2492,33.2589,33.1517,33.1615,64500.0
2014-08-07 10:50:00,34.03,34.04,33.91,34.03,33100.0,33.1517,33.1615,33.0348,33.1517,33100.0
2014-08-07 11:00:00,34.02,34.02,33.9,33.96,162000.0,33.142,33.142,33.0251,33.0835,162000.0
2014-08-07 11:10:00,33.96,33.97,33.87,33.96,46300.0,33.0835,33.0933,32.9959,33.0835,46300.0
2014-08-07 11:20:00,33.96,33.99,33.88,33.92,55500.0,33.0835,33.1128,33.0056,33.0446,55500.0
2014-08-07 11:30:00,33.91,33.96,33.87,33.87,44800.0,33.0348,33.0835,32.9959,32.9959,44800.0
2014-08-07 11:40:00,33.88,33.91,33.78,33.81,77600.0,33.0056,33.0348,32.9082,32.9374,77600.0
2014-08-07 11:50:00,33.83,33.86,33.77,33.86,17400.0,32.9569,32.9861,32.8985,32.9861,17400.0
2014-08-07 12:00:00,33.85,33.89,33.83,33.86,19900.0,32.9764,33.0154,32.9569,32.9861,19900.0
2014-08-07 12:10:00,33.85,33.88,33.83,33.83,59900.0,32.9764,33.0056,32.9569,32.9569,59900.0
2014-08-07 12:20:00,33.83,33.83,33.77,33.77,91500.0,32.9569,32.9569,32.8985,32.8985,91500.0
2014-08-07 12:30:00,33.76,33.78,33.69,33.7,113600.0,32.8887,32.9082,32.8205,32.8303,113600.0
2014-08-07 12:40:00,33.7,33.79,33.7,33.78,80200.0,32.8303,32.9179,32.8303,32.9082,80200.0
2014-08-07 12:50:00,33.78,33.79,33.74,33.77,20200.0,32.9082,32.9179,32.8692,32.8985,20200.0
2014-08-07 13:00:00,33.77,33.79,33.76,33.77,38200.0,32.8985,32.9179,32.8887,32.8985,38200.0
2014-08-07 13:10:00,33.77,33.81,33.75,33.8,63000.0,32.8985,32.9374,32.879,32.9277,63000.0
2014-08-07 13:20:00,33.81,33.87,33.77,33.85,62300.0,32.9374,32.9959,32.8985,32.9764,62300.0
2014-08-07 13:30:00,33.84,33.86,33.79,33.85,36300.0,32.9666,32.9861,32.9179,32.9764,36300.0
2014-08-07 13:40:00,33.86,33.86,33.75,33.77,186200.0,32.9861,32.9861,32.879,32.8985,186200.0
2014-08-07 13:50:00,33.77,33.77,33.69,33.71,169400.0,32.8985,32.8985,32.8205,32.84,169400.0
2014-08-07 14:00:00,33.72,33.73,33.62,33.67,172900.0,32.8497,32.8595,32.7523,32.801,172900.0
2014-08-07 14:10:00,33.68,33.68,33.49,33.5,111200.0,32.8108,32.8108,32.6257,32.6354,111200.0
2014-08-07 14:20:00,33.51,33.51,33.42,33.43,87900.0,32.6452,32.6452,32.5575,32.5672,87900.0
2014-08-07 14:30:00,33.42,33.42,33.3,33.34,181900.0,32.5575,32.5575,32.4406,32.4795,181900.0
2014-08-07 14:40:00,33.34,33.42,33.33,33.34,92300.0,32.4795,32.5575,32.4698,32.4795,92300.0
2014-08-07 14:50:00,33.36,33.42,33.34,33.34,24900.0,32.499,32.5575,32.4795,32.4795,24900.0
2014-08-07 15:00:00,33.35,33.38,33.27,33.29,45800.0,32.4893,32.5185,32.4114,32.4308,45800.0
2014-08-07 15:10:00,33.3,33.32,33.23,33.27,46200.0,32.4406,32.4601,32.3724,32.4114,46200.0
2014-08-07 15:20:00,33.27,33.27,33.17,33.23,51100.0,32.4114,32.4114,32.3139,32.3724,51100.0
2014-08-07 15:30:00,33.23,33.28,33.2,33.28,59900.0,32.3724,32.4211,32.3432,32.4211,59900.0
2014-08-07 15:40:00,33.28,33.29,33.21,33.22,103200.0,32.4211,32.4308,32.3529,32.3626,103200.0
2014-08-07 15:50:00,33.22,33.34,33.22,33.3,353500.0,32.3626,32.4795,32.3626,32.4406,353500.0
2014-08-08 09:30:00,33.35,33.44,33.01,33.4,127100.0,32.4893,32.577,32.1581,32.538,127100.0
2014-08-08 09:40:00,33.39,33.47,33.38,33.44,54100.0,32.5283,32.6062,32.5185,32.577,54100.0
2014-08-08 09:50:00,33.45,33.6,33.45,33.52,179900.0,32.5867,32.7328,32.5867,32.6549,179900.0
2014-08-08 10:00:00,33.53,33.67,33.47,33.67,127700.0,32.6646,32.801,32.6062,32.801,127700.0
2014-08-08 10:10:00,33.66,33.7,33.59,33.66,96800.0,32.7913,32.8303,32.7231,32.7913,96800.0
2014-08-08 10:20:00,33.65,33.69,33.53,33.56,46800.0,32.7815,32.8205,32.6646,32.6939,46800.0
2014-08-08 10:30:00,33.55,33.64,33.51,33.64,50700.0,32.6841,32.7718,32.6452,32.7718,50700.0
2014-08-08 10:40:00,33.63,33.66,33.55,33.56,44800.0,32.7621,32.7913,32.6841,32.6939,44800.0
2014-08-08 10:50:00,33.57,33.59,33.54,33.54,47500.0,32.7036,32.7231,32.6744,32.6744,47500.0
2014-08-08 11:00:00,33.55,33.61,33.52,33.57,39800.0,32.6841,32.7426,32.6549,32.7036,39800.0
2014-08-08 11:10:00,33.57,33.63,33.57,33.62,45000.0,32.7036,32.7621,32.7036,32.7523,45000.0
2014-08-08 11:20:00,33.62,33.63,33.57,33.6,129900.0,32.7523,32.7621,32.7036,32.7328,129900.0
2014-08-08 11:30:00,33.6,33.61,33.55,33.58,38100.0,32.7328,32.7426,32.6841,32.7134,38100.0
2014-08-08 11:40:00,33.58,33.6,33.55,33.57,39600.0,32.7134,32.7328,32.6841,32.7036,39600.0
2014-08-08 11:50:00,33.57,33.6,33.55,33.57,41100.0,32.7036,32.7328,32.6841,32.7036,41100.0
2014-08-08 12:00:00,33.57,33.58,33.53,33.55,37600.0,32.7036,32.7134,32.6646,32.6841,37600.0
2014-08-08 12:10:00,33.55,33.57,33.52,33.55,42100.0,32.6841,32.7036,32.6549,32.6841,42100.0
2014-08-08 12:20:00,33.55,33.56,33.53,33.54,36100.0,32.6841,32.6939,32.6646,32.6744,36100.0
2014-08-08 12:30:00,33.54,33.55,33.53,33.55,39200.0,32.6744,32.6841,32.6646,32.6841,39200.0
2014-08-08 12:40:00,33.55,33.6,33.54,33.59,43600.0,32.6841,32.7328,32.6744,32.7231,43600.0
2014-08-08 12:50:00,33.59,33.6,33.57,33.59,56700.0,32.7231,32.7328,32.7036,32.7231,56700.0
2014-08-08 13:00:00,33.59,33.62,33.57,33.61,134600.0,32.7231,32.7523,32.7036,32.7426,134600.0
2014-08-08 13:10:00,33.62,33.81,33.62,33.8,77400.0,32.7523,32.9374,32.7523,32.9277,77400.0
2014-08-08 13:20:00,33.81,33.88,33.76,33.86,56100.0,32.9374,33.0056,32.8887,32.9861,56100.0
2014-08-08 13:30:00,33.86,33.89,33.82,33.88,62000.0,32.9861,33.0154,32.9472,33.0056,62000.0
2014-08-08 13:40:00,33.89,33.95,33.89,33.9,58200.0,33.0154,33.0738,33.0154,33.0251,58200.0
2014-08-08 13:50:00,33.9,34.01,33.9,34.01,131100.0,33.0251,33.1323,33.0251,33.1323,131100.0
2014-08-08 14:00:00,34.0,34.01,33.96,34.0,81600.0,33.1225,33.1323,33.0835,33.1225,81600.0
2014-08-08 14:10:00,34.01,34.07,33.99,34.07,58300.0,33.1323,33.1907,33.1128,33.1907,58300.0
2014-08-08 14:20:00,34.06,34.11,34.01,34.1,78400.0,33.181,33.2297,33.1323,33.2199,78400.0
2014-08-08 14:30:00,34.09,34.1,34.02,34.06,58300.0,33.2102,33.2199,33.142,33.181,58300.0
2014-08-08 14:40:00,34.06,34.07,33.99,34.03,54700.0,33.181,33.1907,33.1128,33.1517,54700.0
2014-08-08 14:50:00,34.03,34.05,34.01,34.03,54100.0,33.1517,33.1712,33.1323,33.1517,54100.0
2014-08-08 15:00:00,34.03,34.06,34.02,34.06,65100.0,33.1517,33.181,33.142,33.181,65100.0
2014-08-08 15:10:00,34.06,34.18,34.05,34.16,96800.0,33.181,33.2979,33.1712,33.2784,96800.0
2014-08-08 15:20:00,34.15,34.2,34.11,34.2,82000.0,33.2686,33.3174,33.2297,33.3174,82000.0
2014-08-08 15:30:00,34.2,34.25,34.18,34.21,154500.0,33.3174,33.3661,33.2979,33.3271,154500.0
2014-08-08 15:40:00,34.22,34.3,34.21,34.28,173100.0,33.3368,33.4148,33.3271,33.3953,173100.0
2014-08-08 15:50:00,34.29,34.33,34.25,34.29,355700.0,33.405,33.444,33.3661,33.405,355700.0
2014-08-11 09:30:00,34.34,34.91,34.34,34.76,185400.0,33.4537,34.009,33.4537,33.8629,185400.0
2014-08-11 09:40:00,34.74,34.77,34.55,34.76,85700.0,33.8434,33.8726,33.6583,33.8629,85700.0
2014-08-11 09:50:00,34.76,35.0,34.76,34.93,119000.0,33.8629,34.0967,33.8629,34.0285,119000.0
2014-08-11 10:00:00,34.93,34.94,34.78,34.88,86000.0,34.0285,34.0383,33.8824,33.9798,86000.0
2014-08-11 10:10:00,34.87,35.03,34.86,34.99,153900.0,33.9701,34.1259,33.9603,34.087,153900.0
2014-08-11 10:20:00,35.0,35.05,34.93,34.98,89200.0,34.0967,34.1454,34.0285,34.0772,89200.0
2014-08-11 10:30:00,34.98,34.98,34.86,34.88,47500.0,34.0772,34.0772,33.9603,33.9798,47500.0
2014-08-11 10:40:00,34.87,34.87,34.8,34.82,58100.0,33.9701,33.9701,33.9019,33.9214,58100.0
2014-08-11 10:50:00,34.83,34.84,34.77,34.8,75300.0,33.9311,33.9408,33.8726,33.9019,75300.0
2014-08-11 11:00:00,34.81,34.81,34.63,34.76,59500.0,33.9116,33.9116,33.7363,33.8629,59500.0
2014-08-11 11:10:00,34.75,34.85,34.75,34.83,42100.0,33.8532,33.9506,33.8532,33.9311,42100.0
2014-08-11 11:20:00,34.83,34.85,34.77,34.79,42600.0,33.9311,33.9506,33.8726,33.8921,42600.0
2014-08-11 11:30:00,34.78,34.79,34.68,34.68,30700.0,33.8824,33.8921,33.785,33.785,30700.0
2014-08-11 11:40:00,34.68,34.8,34.65,34.79,60300.0,33.785,33.9019,33.7557,33.8921,60300.0
2014-08-11 11:50:00,34.79,34.87,34.79,34.87,41600.0,33.8921,33.9701,33.8921,33.9701,41600.0
2014-08-11 12:00:00,34.86,34.88,34.77,34.77,42500.0,33.9603,33.9798,33.8726,33.8726,42500.0
2014-08-11 12:10:00,34.76,34.86,34.75,34.85,45400.0,33.8629,33.9603,33.8532,33.9506,45400.0
2014-08-11 12:20:00,34.85,34.88,34.81,34.87,28300.0,33.9506,33.9798,33.9116,33.9701,28300.0
2014-08-11 12:30:00,34.87,34.9,34.81,34.81,31100.0,33.9701,33.9993,33.9116,33.9116,31100.0
2014-08-11 12:40:00,34.81,34.9,34.8,34.89,37700.0,33.9116,33.9993,33.9019,33.9895,37700.0
2014-08-11 12:50:00,34.9,34.93,34.88,34.89,43400.0,33.9993,34.0285,33.9798,33.9895,43400.0
2014-08-11 13:00:00,34.89,34.92,34.86,34.88,32000.0,33.9895,34.0188,33.9603,33.9798,32000.0
2014-08-11 13:10:00,34.88,34.9,34.87,34.9,27100.0,33.9798,33.9993,33.9701,33.9993,27100.0
2014-08-11 13:20:00,34.9,34.9,34.83,34.84,33900.0,33.9993,33.9993,33.9311,33.9408,33900.0
2014-08-11 13:30:00,34.84,34.88,34.84,34.85,33200.0,33.9408,33.9798,33.9408,33.9506,33200.0
2014-08-11 13:40:00,34.84,34.85,34.83,34.85,23400.0,33.9408,33.9506,33.9311,33.9506,23400.0
2014-08-11 13:50:00,34.85,34.88,34.79,34.82,48900.0,33.9506,33.9798,33.8921,33.9214,48900.0
2014-08-11 14:00:00,34.81,34.88,34.8,34.88,119900.0,33.9116,33.9798,33.9019,33.9798,119900.0
2014-08-11 14:10:00,34.88,34.9,34.84,34.89,71100.0,33.9798,33.9993,33.9408,33.9895,71100.0
2014-08-11 14:20:00,34.89,34.96,34.89,34.94,159200.0,33.9895,34.0577,33.9895,34.0383,159200.0
2014-08-11 14:30:00,34.93,35.03,34.88,35.03,93200.0,34.0285,34.1259,33.9798,34.1259,93200.0
2014-08-11 14:40:00,35.03,35.13,35.03,35.08,100400.0,34.1259,34.2234,34.1259,34.1746,100400.0
2014-08-11 14:50:00,35.08,35.13,35.04,35.11,70600.0,34.1746,34.2234,34.1357,34.2039,70600.0
2014-08-11 15:00:00,35.12,35.13,34.97,35.02,83200.0,34.2136,34.2234,34.0675,34.1162,83200.0
2014-08-11 15:10:00,35.03,35.1,35.01,35.04,156300.0,34.1259,34.1941,34.1064,34.1357,156300.0
2014-08-11 15:20:00,35.04,35.04,34.98,35.03,115600.0,34.1357,34.1357,34.0772,34.1259,115600.0
2014-08-11 15:30:00,35.02,35.06,34.94,34.95,140600.0,34.1162,34.1552,34.0383,34.048,140600.0
2014-08-11 15:40:00,34.94,34.97,34.86,34.97,211900.0,34.0383,34.0675,33.9603,34.0675,211900.0
2014-08-11 15:50:00,34.97,35.08,34.97,35.06,423900.0,34.0675,34.1746,34.0675,34.1552,423900.0
2014-08-12 09:30:00,35.05,35.5,34.91,35.46,184800.0,34.1454,34.5838,34.009,34.5448,184800.0
2014-08-12 09:40:00,35.46,35.84,35.42,35.76,210600.0,34.5448,34.915,34.5059,34.8371,210600.0
2014-08-12 09:50:00,35.75,35.88,35.68,35.77,198500.0,34.8274,34.954,34.7592,34.8468,198500.0
2014-08-12 10:00:00,35.78,35.81,35.66,35.68,196800.0,34.8566,34.8858,34.7397,34.7592,196800.0
2014-08-12 10:10:00,35.67,35.7,35.57,35.63,134100.0,34.7494,34.7786,34.652,34.7104,134100.0
2014-08-12 10:20:00,35.62,35.76,35.58,35.74,219600.0,34.7007,34.8371,34.6617,34.8176,219600.0
2014-08-12 10:30:00,35.74,35.76,35.6,35.65,114600.0,34.8176,34.8371,34.6812,34.7299,114600.0
2014-08-12 10:40:00,35.65,35.7,35.57,35.57,63600.0,34.7299,34.7786,34.652,34.652,63600.0
2014-08-12 10:50:00,35.57,35.59,35.45,35.52,145200.0,34.652,34.6715,34.5351,34.6033,145200.0
2014-08-12 11:00:00,35.5,35.53,35.47,35.52,123900.0,34.5838,34.613,34.5546,34.6033,123900.0
2014-08-12 11:10:00,35.51,35.62,35.48,35.62,106600.0,34.5935,34.7007,34.5643,34.7007,106600.0
2014-08-12 11:20:00,35.61,35.62,35.54,35.62,103200.0,34.691,34.7007,34.6228,34.7007,103200.0
2014-08-12 11:30:00,35.62,35.63,35.55,35.55,63900.0,34.7007,34.7104,34.6325,34.6325,63900.0
2014-08-12 11:40:00,35.55,35.66,35.55,35.57,122100.0,34.6325,34.7397,34.6325,34.652,122100.0
2014-08-12 11:50:00,35.57,35.61,35.54,35.54,82200.0,34.652,34.691,34.6228,34.6228,82200.0
2014-08-12 12:00:00,35.54,35.57,35.46,35.48,94600.0,34.6228,34.652,34.5448,34.5643,94600.0
2014-08-12 12:10:00,35.49,35.5,35.42,35.45,32000.0,34.5741,34.5838,34.5059,34.5351,32000.0
2014-08-12 12:20:00,35.44,35.54,35.44,35.49,60300.0,34.5254,34.6228,34.5254,34.5741,60300.0
2014-08-12 12:30:00,35.5,35.52,35.44,35.51,56900.0,34.5838,34.6033,34.5254,34.5935,56900.0
2014-08-12 12:40:00,35.51,35.59,35.49,35.5,102800.0,34.5935,34.6715,34.5741,34.5838,102800.0
2014-08-12 12:50:00,35.5,35.54,35.49,35.51,56700.0,34.5838,34.6228,34.5741,34.5935,56700.0
2014-08-12 13:00:00,35.51,35.56,35.5,35.55,60000.0,34.5935,34.6423,34.5838,34.6325,60000.0
2014-08-12 13:10:00,35.55,35.55,35.49,35.51,49200.0,34.6325,34.6325,34.5741,34.5935,49200.0
2014-08-12 13:20:00,35.51,35.53,35.47,35.48,53100.0,34.5935,34.613,34.5546,34.5643,53100.0
2014-08-12 13:30:00,35.47,35.53,35.47,35.51,54600.0,34.5546,34.613,34.5546,34.5935,54600.0
2014-08-12 13:40:00,35.51,35.56,35.5,35.54,42900.0,34.5935,34.6423,34.5838,34.6228,42900.0
2014-08-12 13:50:00,35.55,35.58,35.54,35.57,60500.0,34.6325,34.6617,34.6228,34.652,60500.0
2014-08-12 14:00:00,35.57,35.57,35.5,35.51,72400.0,34.652,34.652,34.5838,34.5935,72400.0
2014-08-12 14:10:00,35.51,35.52,35.48,35.52,102200.0,34.5935,34.6033,34.5643,34.6033,102200.0
2014-08-12 14:20:00,35.52,35.55,35.46,35.48,55100.0,34.6033,34.6325,34.5448,34.5643,55100.0
2014-08-12 14:30:00,35.49,35.5,35.44,35.5,58000.0,34.5741,34.5838,34.5254,34.5838,58000.0
2014-08-12 14:40:00,35.5,35.51,35.43,35.5,69200.0,34.5838,34.5935,34.5156,34.5838,69200.0
2014-08-12 14:50:00,35.5,35.51,35.47,35.47,60800.0,34.5838,34.5935,34.5546,34.5546,60800.0
2014-08-12 15:00:00,35.47,35.49,35.44,35.48,43500.0,34.5546,34.5741,34.5254,34.5643,43500.0
2014-08-12 15:10:00,35.48,35.51,35.45,35.45,64400.0,34.5643,34.5935,34.5351,34.5351,64400.0
2014-08-12 15:20:00,35.45,35.46,35.41,35.42,61000.0,34.5351,34.5448,34.4961,34.5059,61000.0
2014-08-12 15:30:00,35.42,35.48,35.41,35.45,109100.0,34.5059,34.5643,34.4961,34.5351,109100.0
2014-08-12 15:40:00,35.45,35.53,35.45,35.53,137500.0,34.5351,34.613,34.5351,34.613,137500.0
2014-08-12 15:50:00,35.53,35.56,35.48,35.56,440900.0,34.613,34.6423,34.5643,34.6423,440900.0
2014-08-13 09:30:00,35.59,35.79,35.38,35.56,78400.0,34.6715,34.8663,34.4669,34.6423,78400.0
2014-08-13 09:40:00,35.56,35.59,35.46,35.51,35600.0,34.6423,34.6715,34.5448,34.5935,35600.0
2014-08-13 09:50:00,35.5,35.6,35.44,35.55,52900.0,34.5838,34.6812,34.5254,34.6325,52900.0
2014-08-13 10:00:00,35.55,35.74,35.53,35.71,39400.0,34.6325,34.8176,34.613,34.7884,39400.0
2014-08-13 10:10:00,35.71,35.72,35.63,35.66,99100.0,34.7884,34.7981,34.7104,34.7397,99100.0
2014-08-13 10:20:00,35.66,35.83,35.66,35.82,88700.0,34.7397,34.9053,34.7397,34.8955,88700.0
2014-08-13 10:30:00,35.82,35.89,35.77,35.88,121400.0,34.8955,34.9637,34.8468,34.954,121400.0
2014-08-13 10:40:00,35.89,36.0,35.88,35.99,77000.0,34.9637,35.0709,34.954,35.0612,77000.0
2014-08-13 10:50:00,35.99,36.24,35.99,36.23,213700.0,35.0612,35.3047,35.0612,35.295,213700.0
2014-08-13 11:00:00,36.23,36.27,36.14,36.17,88500.0,35.295,35.3339,35.2073,35.2365,88500.0
2014-08-13 11:10:00,36.18,36.27,36.17,36.2,99300.0,35.2463,35.3339,35.2365,35.2657,99300.0
2014-08-13 11:20:00,36.2,36.26,36.14,36.14,189900.0,35.2657,35.3242,35.2073,35.2073,189900.0
2014-08-13 11:30:00,36.14,36.17,36.06,36.07,49800.0,35.2073,35.2365,35.1294,35.1391,49800.0
2014-08-13 11:40:00,36.07,36.08,35.94,35.95,70600.0,35.1391,35.1488,35.0124,35.0222,70600.0
2014-08-13 11:50:00,35.96,36.08,35.96,35.96,53100.0,35.0319,35.1488,35.0319,35.0319,53100.0
2014-08-13 12:00:00,35.96,36.03,35.96,36.0,93700.0,35.0319,35.1001,35.0319,35.0709,93700.0
2014-08-13 12:10:00,36.0,36.01,35.92,35.93,72500.0,35.0709,35.0806,34.993,35.0027,72500.0
2014-08-13 12:20:00,35.93,35.95,35.88,35.92,29600.0,35.0027,35.0222,34.954,34.993,29600.0
2014-08-13 12:30:00,35.92,35.95,35.88,35.89,35400.0,34.993,35.0222,34.954,34.9637,35400.0
2014-08-13 12:40:00,35.9,35.9,35.84,35.9,21700.0,34.9735,34.9735,34.915,34.9735,21700.0
2014-08-13 12:50:00,35.9,35.91,35.81,35.82,36200.0,34.9735,34.9832,34.8858,34.8955,36200.0
2014-08-13 13:00:00,35.83,35.95,35.83,35.95,80000.0,34.9053,35.0222,34.9053,35.0222,80000.0
2014-08-13 13:10:00,35.95,36.05,35.94,36.03,42800.0,35.0222,35.1196,35.0124,35.1001,42800.0
2014-08-13 13:20:00,36.04,36.07,36.03,36.05,46500.0,35.1099,35.1391,35.1001,35.1196,46500.0
2014-08-13 13:30:00,36.06,36.16,36.06,36.16,42600.0,35.1294,35.2268,35.1294,35.2268,42600.0
2014-08-13 13:40:00,36.16,36.2,36.15,36.2,46300.0,35.2268,35.2657,35.217,35.2657,46300.0
2014-08-13 13:50:00,36.19,36.26,36.15,36.26,95300.0,35.256,35.3242,35.217,35.3242,95300.0
2014-08-13 14:00:00,36.26,36.3,36.23,36.26,77700.0,35.3242,35.3632,35.295,35.3242,77700.0
2014-08-13 14:10:00,36.26,36.3,36.25,36.25,38700.0,35.3242,35.3632,35.3144,35.3144,38700.0
2014-08-13 14:20:00,36.26,36.27,36.21,36.26,40900.0,35.3242,35.3339,35.2755,35.3242,40900.0
2014-08-13 14:30:00,36.26,36.3,36.26,36.27,49900.0,35.3242,35.3632,35.3242,35.3339,49900.0
2014-08-13 14:40:00,36.27,36.3,36.27,36.29,34200.0,35.3339,35.3632,35.3339,35.3534,34200.0
2014-08-13 14:50:00,36.28,36.31,36.27,36.31,62100.0,35.3437,35.3729,35.3339,35.3729,62100.0
2014-08-13 15:00:00,36.3,36.34,36.29,36.29,74400.0,35.3632,35.4021,35.3534,35.3534,74400.0
2014-08-13 15:10:00,36.29,36.32,36.27,36.32,68300.0,35.3534,35.3826,35.3339,35.3826,68300.0
2014-08-13 15:20:00,36.31,36.34,36.31,36.31,58300.0,35.3729,35.4021,35.3729,35.3729,58300.0
2014-08-13 15:30:00,36.32,36.35,36.31,36.35,163800.0,35.3826,35.4119,35.3729,35.4119,163800.0
2014-08-13 15:40:00,36.34,36.36,36.32,36.32,172400.0,35.4021,35.4216,35.3826,35.3826,172400.0
2014-08-13 15:50:00,36.32,36.44,36.32,36.42,450600.0,35.3826,35.4995,35.3826,35.4801,450600.0
2014-08-14 09:30:00,36.38,36.55,36.35,36.5,98000.0,35.4411,35.6067,35.4119,35.558,98000.0
2014-08-14 09:40:00,36.5,36.69,36.4,36.62,117900.0,35.558,35.7431,35.4606,35.6749,117900.0
2014-08-14 09:50:00,36.62,36.7,36.57,36.65,67700.0,35.6749,35.7528,35.6262,35.7041,67700.0
2014-08-14 10:00:00,36.64,36.64,36.44,36.47,72500.0,35.6944,35.6944,35.4995,35.5288,72500.0
2014-08-14 10:10:00,36.49,36.57,36.49,36.5,32300.0,35.5483,35.6262,35.5483,35.558,32300.0
2014-08-14 10:20:00,36.5,36.52,36.42,36.45,41000.0,35.558,35.5775,35.4801,35.5093,41000.0
2014-08-14 10:30:00,36.46,36.54,36.46,36.51,50200.0,35.519,35.597,35.519,35.5677,50200.0
2014-08-14 10:40:00,36.51,36.57,36.51,36.53,57000.0,35.5677,35.6262,35.5677,35.5872,57000.0
2014-08-14 10:50:00,36.53,36.53,36.48,36.51,46000.0,35.5872,35.5872,35.5385,35.5677,46000.0
2014-08-14 11:00:00,36.51,36.54,36.48,36.48,47500.0,35.5677,35.597,35.5385,35.5385,47500.0
2014-08-14 11:10:00,36.49,36.5,36.43,36.43,37000.0,35.5483,35.558,35.4898,35.4898,37000.0
2014-08-14 11:20:00,36.43,36.46,36.39,36.39,33700.0,35.4898,35.519,35.4508,35.4508,33700.0
2014-08-14 11:30:00,36.39,36.43,36.39,36.43,40400.0,35.4508,35.4898,35.4508,35.4898,40400.0
2014-08-14 11:40:00,36.43,36.47,36.42,36.46,29800.0,35.4898,35.5288,35.4801,35.519,29800.0
2014-08-14 11:50:00,36.46,36.5,36.45,36.5,46600.0,35.519,35.558,35.5093,35.558,46600.0
2014-08-14 12:00:00,36.49,36.55,36.49,36.53,23200.0,35.5483,35.6067,35.5483,35.5872,23200.0
2014-08-14 12:10:00,36.53,36.53,36.48,36.48,37900.0,35.5872,35.5872,35.5385,35.5385,37900.0
2014-08-14 12:20:00,36.48,36.51,36.47,36.47,51800.0,35.5385,35.5677,35.5288,35.5288,51800.0
2014-08-14 12:30:00,36.47,36.48,36.44,36.47,26300.0,35.5288,35.5385,35.4995,35.5288,26300.0
2014-08-14 12:40:00,36.47,36.51,36.47,36.51,32500.0,35.5288,35.5677,35.5288,35.5677,32500.0
2014-08-14 12:50:00,36.52,36.57,36.51,36.56,40600.0,35.5775,35.6262,35.5677,35.6164,40600.0
2014-08-14 13:00:00,36.57,36.61,36.56,36.59,44100.0,35.6262,35.6652,35.6164,35.6457,44100.0
2014-08-14 13:10:00,36.59,36.61,36.59,36.59,47400.0,35.6457,35.6652,35.6457,35.6457,47400.0
2014-08-14 13:20:00,36.59,36.59,36.56,36.56,38000.0,35.6457,35.6457,35.6164,35.6164,38000.0
2014-08-14 13:30:00,36.57,36.57,36.52,36.56,32200.0,35.6262,35.6262,35.5775,35.6164,32200.0
2014-08-14 13:40:00,36.56,36.58,36.55,36.55,54100.0,35.6164,35.6359,35.6067,35.6067,54100.0
2014-08-14 13:50:00,36.55,36.58,36.55,36.58,36100.0,35.6067,35.6359,35.6067,35.6359,36100.0
2014-08-14 14:00:00,36.58,36.58,36.51,36.55,56600.0,35.6359,35.6359,35.5677,35.6067,56600.0
2014-08-14 14:10:00,36.55,36.55,36.49,36.49,43900.0,35.6067,35.6067,35.5483,35.5483,43900.0
2014-08-14 14:20:00,36.49,36.55,36.49,36.54,40900.0,35.5483,35.6067,35.5483,35.597,40900.0
2014-08-14 14:30:00,36.53,36.56,36.52,36.55,64500.0,35.5872,35.6164,35.5775,35.6067,64500.0
2014-08-14 14:40:00,36.56,36.62,36.55,36.62,50500.0,35.6164,35.6749,35.6067,35.6749,50500.0
2014-08-14 14:50:00,36.62,36.65,36.61,36.63,53400.0,35.6749,35.7041,35.6652,35.6846,53400.0
2014-08-14 15:00:00,36.64,36.65,36.62,36.65,82000.0,35.6944,35.7041,35.6749,35.7041,82000.0
2014-08-14 15:10:00,36.65,36.66,36.63,36.65,46800.0,35.7041,35.7139,35.6846,35.7041,46800.0
2014-08-14 15:20:00,36.66,36.69,36.65,36.67,79600.0,35.7139,35.7431,35.7041,35.7236,79600.0
2014-08-14 15:30:00,36.67,36.7,36.64,36.65,138200.0,35.7236,35.7528,35.6944,35.7041,138200.0
2014-08-14 15:40:00,36.64,36.66,36.56,36.56,143300.0,35.6944,35.7139,35.6164,35.6164,143300.0
2014-08-14 15:50:00,36.56,36.6,36.54,36.58,262000.0,35.6164,35.6554,35.597,35.6359,262000.0
2014-08-15 09:30:00,36.77,36.8,36.54,36.65,272000.0,35.821,35.8503,35.597,35.7041,272000.0
2014-08-15 09:40:00,36.65,36.77,36.63,36.65,85500.0,35.7041,35.821,35.6846,35.7041,85500.0
2014-08-15 09:50:00,36.65,36.75,36.64,36.66,118300.0,35.7041,35.8015,35.6944,35.7139,118300.0
2014-08-15 10:00:00,36.66,36.69,36.54,36.56,153200.0,35.7139,35.7431,35.597,35.6164,153200.0
2014-08-15 10:10:00,36.56,36.56,36.38,36.4,168200.0,35.6164,35.6164,35.4411,35.4606,168200.0
2014-08-15 10:20:00,36.4,36.47,36.38,36.45,69000.0,35.4606,35.5288,35.4411,35.5093,69000.0
2014-08-15 10:30:00,36.45,36.62,36.45,36.6,87400.0,35.5093,35.6749,35.5093,35.6554,87400.0
2014-08-15 10:40:00,36.61,36.71,36.39,36.43,63700.0,35.6652,35.7626,35.4508,35.4898,63700.0
2014-08-15 10:50:00,36.43,36.43,36.21,36.33,77400.0,35.4898,35.4898,35.2755,35.3924,77400.0
2014-08-15 11:00:00,36.33,36.36,36.28,36.35,77500.0,35.3924,35.4216,35.3437,35.4119,77500.0
2014-08-15 11:10:00,36.36,36.48,36.35,36.42,41100.0,35.4216,35.5385,35.4119,35.4801,41100.0
2014-08-15 11:20:00,36.42,36.43,36.35,36.38,43800.0,35.4801,35.4898,35.4119,35.4411,43800.0
2014-08-15 11:30:00,36.38,36.4,36.29,36.36,34400.0,35.4411,35.4606,35.3534,35.4216,34400.0
2014-08-15 11:40:00,36.35,36.36,36.28,36.3,23900.0,35.4119,35.4216,35.3437,35.3632,23900.0
2014-08-15 11:50:00,36.3,36.31,36.11,36.16,61400.0,35.3632,35.3729,35.1781,35.2268,61400.0
2014-08-15 12:00:00,36.16,36.19,36.09,36.17,48800.0,35.2268,35.256,35.1586,35.2365,48800.0
2014-08-15 12:10:00,36.16,36.17,36.08,36.1,56800.0,35.2268,35.2365,35.1488,35.1683,56800.0
2014-08-15 12:20:00,36.11,36.15,36.05,36.13,33200.0,35.1781,35.217,35.1196,35.1975,33200.0
2014-08-15 12:30:00,36.13,36.15,36.08,36.15,66000.0,35.1975,35.217,35.1488,35.217,66000.0
2014-08-15 12:40:00,36.15,36.16,36.12,36.13,39800.0,35.217,35.2268,35.1878,35.1975,39800.0
2014-08-15 12:50:00,36.13,36.16,36.11,36.11,30600.0,35.1975,35.2268,35.1781,35.1781,30600.0
2014-08-15 13:00:00,36.11,36.12,36.03,36.07,76800.0,35.1781,35.1878,35.1001,35.1391,76800.0
2014-08-15 13:10:00,36.07,36.09,36.05,36.07,42500.0,35.1391,35.1586,35.1196,35.1391,42500.0
2014-08-15 13:20:00,36.06,36.09,36.04,36.06,57600.0,35.1294,35.1586,35.1099,35.1294,57600.0
2014-08-15 13:30:00,36.06,36.06,36.03,36.05,28300.0,35.1294,35.1294,35.1001,35.1196,28300.0
2014-08-15 13:40:00,36.05,36.06,36.03,36.04,34500.0,35.1196,35.1294,35.1001,35.1099,34500.0
2014-08-15 13:50:00,36.03,36.04,35.87,35.9,108500.0,35.1001,35.1099,34.9443,34.9735,108500.0
2014-08-15 14:00:00,35.9,35.97,35.87,35.97,114900.0,34.9735,35.0417,34.9443,35.0417,114900.0
2014-08-15 14:10:00,35.97,36.01,35.95,36.01,53100.0,35.0417,35.0806,35.0222,35.0806,53100.0
2014-08-15 14:20:00,36.01,36.22,36.0,36.21,58200.0,35.0806,35.2852,35.0709,35.2755,58200.0
2014-08-15 14:30:00,36.2,36.25,36.19,36.25,28200.0,35.2657,35.3144,35.256,35.3144,28200.0
2014-08-15 14:40:00,36.25,36.34,36.25,36.31,34800.0,35.3144,35.4021,35.3144,35.3729,34800.0
2014-08-15 14:50:00,36.3,36.3,36.19,36.2,46600.0,35.3632,35.3632,35.256,35.2657,46600.0
2014-08-15 15:00:00,36.2,36.23,36.15,36.15,52500.0,35.2657,35.295,35.217,35.217,52500.0
2014-08-15 15:10:00,36.15,36.22,36.14,36.19,56000.0,35.217,35.2852,35.2073,35.256,56000.0
2014-08-15 15:20:00,36.19,36.19,36.09,36.13,91800.0,35.256,35.256,35.1586,35.1975,91800.0
2014-08-15 15:30:00,36.12,36.13,36.09,36.12,115500.0,35.1878,35.1975,35.1586,35.1878,115500.0
2014-08-15 15:40:00,36.12,36.15,36.12,36.13,147100.0,35.1878,35.217,35.1878,35.1975,147100.0
2014-08-15 15:50:00,36.14,36.18,36.12,36.14,256500.0,35.2073,35.2463,35.1878,35.2073,256500.0
2014-08-18 09:30:00,36.86,36.86,36.44,36.46,67800.0,35.9087,35.9087,35.4995,35.519,67800.0
2014-08-18 09:40:00,36.47,36.49,36.27,36.32,22200.0,35.5288,35.5483,35.3339,35.3826,22200.0
2014-08-18 09:50:00,36.32,36.42,36.24,36.41,89300.0,35.3826,35.4801,35.3047,35.4703,89300.0
2014-08-18 10:00:00,36.44,36.52,36.42,36.49,51700.0,35.4995,35.5775,35.4801,35.5483,51700.0
2014-08-18 10:10:00,36.48,36.49,36.41,36.44,34300.0,35.5385,35.5483,35.4703,35.4995,34300.0
2014-08-18 10:20:00,36.45,36.46,36.33,36.38,40500.0,35.5093,35.519,35.3924,35.4411,40500.0
2014-08-18 10:30:00,36.39,36.57,36.39,36.55,33100.0,35.4508,35.6262,35.4508,35.6067,33100.0
2014-08-18 10:40:00,36.55,36.61,36.55,36.59,32000.0,35.6067,35.6652,35.6067,35.6457,32000.0
2014-08-18 10:50:00,36.59,36.64,36.58,36.64,33300.0,35.6457,35.6944,35.6359,35.6944,33300.0
2014-08-18 11:00:00,36.64,36.68,36.6,36.6,18900.0,35.6944,35.7333,35.6554,35.6554,18900.0
2014-08-18 11:10:00,36.61,36.63,36.56,36.56,19200.0,35.6652,35.6846,35.6164,35.6164,19200.0
2014-08-18 11:20:00,36.56,36.62,36.56,36.6,21300.0,35.6164,35.6749,35.6164,35.6554,21300.0
2014-08-18 11:30:00,36.61,36.62,36.59,36.61,13200.0,35.6652,35.6749,35.6457,35.6652,13200.0
2014-08-18 11:40:00,36.61,36.64,36.61,36.62,16800.0,35.6652,35.6944,35.6652,35.6749,16800.0
2014-08-18 11:50:00,36.62,36.66,36.26,36.64,35800.0,35.6749,35.7139,35.3242,35.6944,35800.0
2014-08-18 12:00:00,36.64,36.68,36.64,36.68,13500.0,35.6944,35.7333,35.6944,35.7333,13500.0
2014-08-18 12:10:00,36.69,36.69,36.6,36.61,13200.0,35.7431,35.7431,35.6554,35.6652,13200.0
2014-08-18 12:20:00,36.61,36.61,36.56,36.56,97800.0,35.6652,35.6652,35.6164,35.6164,97800.0
2014-08-18 12:30:00,36.57,36.59,36.56,36.59,14400.0,35.6262,35.6457,35.6164,35.6457,14400.0
2014-08-18 12:40:00,36.58,36.6,36.55,36.55,14200.0,35.6359,35.6554,35.6067,35.6067,14200.0
2014-08-18 12:50:00,36.55,36.58,36.55,36.55,12300.0,35.6067,35.6359,35.6067,35.6067,12300.0
2014-08-18 13:00:00,36.55,36.56,36.52,36.52,11900.0,35.6067,35.6164,35.5775,35.5775,11900.0
2014-08-18 13:10:00,36.52,36.55,36.49,36.5,26400.0,35.5775,35.6067,35.5483,35.558,26400.0
2014-08-18 13:20:00,36.5,36.52,36.5,36.51,8800.0,35.558,35.5775,35.558,35.5677,8800.0
2014-08-18 13:30:00,36.52,36.58,36.52,36.58,7900.0,35.5775,35.6359,35.5775,35.6359,7900.0
2014-08-18 13:40:00,36.57,36.57,36.53,36.55,24700.0,35.6262,35.6262,35.5872,35.6067,24700.0
2014-08-18 13:50:00,36.55,36.57,36.54,36.54,11400.0,35.6067,35.6262,35.597,35.597,11400.0
2014-08-18 14:00:00,36.54,36.54,36.53,36.54,7900.0,35.597,35.597,35.5872,35.597,7900.0
2014-08-18 14:10:00,36.54,36.54,36.45,36.45,54100.0,35.597,35.597,35.5093,35.5093,54100.0
2014-08-18 14:20:00,36.45,36.46,36.41,36.41,36400.0,35.5093,35.519,35.4703,35.4703,36400.0
2014-08-18 14:30:00,36.41,36.43,36.36,36.41,64000.0,35.4703,35.4898,35.4216,35.4703,64000.0
2014-08-18 14:40:00,36.42,36.47,36.41,36.47,44800.0,35.4801,35.5288,35.4703,35.5288,44800.0
2014-08-18 14:50:00,36.46,36.54,36.46,36.5,118900.0,35.519,35.597,35.519,35.558,118900.0
2014-08-18 15:00:00,36.5,36.61,36.5,36.61,100800.0,35.558,35.6652,35.558,35.6652,100800.0
2014-08-18 15:10:00,36.6,36.65,36.6,36.65,55700.0,35.6554,35.7041,35.6554,35.7041,55700.0
2014-08-18 15:20:00,36.65,36.69,36.64,36.66,143600.0,35.7041,35.7431,35.6944,35.7139,143600.0
2014-08-18 15:30:00,36.66,36.66,36.62,36.65,53400.0,35.7139,35.7139,35.6749,35.7041,53400.0
2014-08-18 15:40:00,36.66,36.66,36.61,36.64,73800.0,35.7139,35.7139,35.6652,35.6944,73800.0
2014-08-18 15:50:00,36.65,36.7,36.64,36.66,357800.0,35.7041,35.7528,35.6944,35.7139,357800.0
2014-08-19 09:30:00,36.62,36.85,36.58,36.73,82600.0,35.6749,35.899,35.6359,35.7821,82600.0
2014-08-19 09:40:00,36.76,36.79,36.66,36.74,23500.0,35.8113,35.8405,35.7139,35.7918,23500.0
2014-08-19 09:50:00,36.74,36.74,36.6,36.65,27300.0,35.7918,35.7918,35.6554,35.7041,27300.0
2014-08-19 10:00:00,36.65,36.83,36.65,36.82,126000.0,35.7041,35.8795,35.7041,35.8697,126000.0
2014-08-19 10:10:00,36.81,36.81,36.75,36.81,52300.0,35.86,35.86,35.8015,35.86,52300.0
2014-08-19 10:20:00,36.82,36.84,36.77,36.78,34900.0,35.8697,35.8892,35.821,35.8308,34900.0
2014-08-19 10:30:00,36.78,36.87,36.78,36.87,42500.0,35.8308,35.9184,35.8308,35.9184,42500.0
2014-08-19 10:40:00,36.87,36.94,36.82,36.93,108900.0,35.9184,35.9866,35.8697,35.9769,108900.0
2014-08-19 10:50:00,36.93,37.04,36.9,37.01,168200.0,35.9769,36.0841,35.9477,36.0548,168200.0
2014-08-19 11:00:00,37.01,37.08,37.0,37.08,84300.0,36.0548,36.123,36.0451,36.123,84300.0
2014-08-19 11:10:00,37.08,37.22,37.07,37.22,89900.0,36.123,36.2594,36.1133,36.2594,89900.0
2014-08-19 11:20:00,37.21,37.22,37.02,37.03,54500.0,36.2497,36.2594,36.0646,36.0743,54500.0
2014-08-19 11:30:00,37.04,37.06,37.02,37.04,54500.0,36.0841,36.1035,36.0646,36.0841,54500.0
2014-08-19 11:40:00,37.04,37.04,37.02,37.04,33200.0,36.0841,36.0841,36.0646,36.0841,33200.0
2014-08-19 11:50:00,37.03,37.06,37.02,37.02,60200.0,36.0743,36.1035,36.0646,36.0646,60200.0
2014-08-19 12:00:00,37.02,37.06,37.0,37.05,75800.0,36.0646,36.1035,36.0451,36.0938,75800.0
2014-08-19 12:10:00,37.05,37.09,37.05,37.05,85400.0,36.0938,36.1328,36.0938,36.0938,85400.0
2014-08-19 12:20:00,37.04,37.05,37.0,37.05,25800.0,36.0841,36.0938,36.0451,36.0938,25800.0
2014-08-19 12:30:00,37.05,37.05,37.01,37.02,35500.0,36.0938,36.0938,36.0548,36.0646,35500.0
2014-08-19 12:40:00,37.02,37.03,37.02,37.03,154900.0,36.0646,36.0743,36.0646,36.0743,154900.0
2014-08-19 12:50:00,37.04,37.07,37.04,37.07,17100.0,36.0841,36.1133,36.0841,36.1133,17100.0
2014-08-19 13:00:00,37.07,37.07,37.01,37.03,64600.0,36.1133,36.1133,36.0548,36.0743,64600.0
2014-08-19 13:10:00,37.02,37.03,37.0,37.0,50800.0,36.0646,36.0743,36.0451,36.0451,50800.0
2014-08-19 13:20:00,36.99,37.0,36.96,36.96,32400.0,36.0353,36.0451,36.0061,36.0061,32400.0
2014-08-19 13:30:00,36.96,36.98,36.94,36.95,47600.0,36.0061,36.0256,35.9866,35.9964,47600.0
2014-08-19 13:40:00,36.95,36.96,36.9,36.92,125300.0,35.9964,36.0061,35.9477,35.9672,125300.0
2014-08-19 13:50:00,36.92,36.93,36.82,36.82,47200.0,35.9672,35.9769,35.8697,35.8697,47200.0
2014-08-19 14:00:00,36.82,36.83,36.75,36.75,45800.0,35.8697,35.8795,35.8015,35.8015,45800.0
2014-08-19 14:10:00,36.75,36.86,36.72,36.84,39500.0,35.8015,35.9087,35.7723,35.8892,39500.0
2014-08-19 14:20:00,36.84,36.89,36.84,36.85,49800.0,35.8892,35.9379,35.8892,35.899,49800.0
2014-08-19 14:30:00,36.85,36.89,36.84,36.88,48400.0,35.899,35.9379,35.8892,35.9282,48400.0
2014-08-19 14:40:00,36.89,37.07,36.89,37.07,283500.0,35.9379,36.1133,35.9379,36.1133,283500.0
2014-08-19 14:50:00,37.07,37.13,37.06,37.09,35800.0,36.1133,36.1717,36.1035,36.1328,35800.0
2014-08-19 15:00:00,37.09,37.09,37.0,37.0,72200.0,36.1328,36.1328,36.0451,36.0451,72200.0
2014-08-19 15:10:00,37.01,37.08,37.0,37.01,376000.0,36.0548,36.123,36.0451,36.0548,376000.0
2014-08-19 15:20:00,37.01,37.05,36.97,37.04,73100.0,36.0548,36.0938,36.0159,36.0841,73100.0
2014-08-19 15:30:00,37.04,37.05,36.97,37.0,102700.0,36.0841,36.0938,36.0159,36.0451,102700.0
2014-08-19 15:40:00,37.0,37.01,36.97,37.0,113400.0,36.0451,36.0548,36.0159,36.0451,113400.0
2014-08-19 15:50:00,37.0,37.04,36.99,37.02,561300.0,36.0451,36.0841,36.0353,36.0646,561300.0
2014-08-20 09:30:00,37.0,37.11,36.97,37.07,64000.0,36.0451,36.1523,36.0159,36.1133,64000.0
2014-08-20 09:40:00,37.07,37.07,36.92,37.0,83500.0,36.1133,36.1133,35.9672,36.0451,83500.0
2014-08-20 09:50:00,37.01,37.12,37.01,37.08,102100.0,36.0548,36.162,36.0548,36.123,102100.0
2014-08-20 10:00:00,37.09,37.15,37.03,37.12,72700.0,36.1328,36.1912,36.0743,36.162,72700.0
2014-08-20 10:10:00,37.12,37.21,37.12,37.19,63600.0,36.162,36.2497,36.162,36.2302,63600.0
2014-08-20 10:20:00,37.19,37.27,37.19,37.26,63100.0,36.2302,36.3081,36.2302,36.2984,63100.0
2014-08-20 10:30:00,37.27,37.28,37.21,37.23,38700.0,36.3081,36.3179,36.2497,36.2692,38700.0
2014-08-20 10:40:00,37.24,37.29,37.22,37.25,67200.0,36.2789,36.3276,36.2594,36.2886,67200.0
2014-08-20 10:50:00,37.26,37.36,37.25,37.32,43100.0,36.2984,36.3958,36.2886,36.3568,43100.0
2014-08-20 11:00:00,37.31,37.34,37.26,37.26,27200.0,36.3471,36.3763,36.2984,36.2984,27200.0
2014-08-20 11:10:00,37.27,37.28,37.18,37.19,62700.0,36.3081,36.3179,36.2204,36.2302,62700.0
2014-08-20 11:20:00,37.19,37.28,37.17,37.24,89900.0,36.2302,36.3179,36.2107,36.2789,89900.0
2014-08-20 11:30:00,37.24,37.34,37.23,37.33,59500.0,36.2789,36.3763,36.2692,36.3666,59500.0
2014-08-20 11:40:00,37.3,37.37,37.29,37.32,33200.0,36.3373,36.4055,36.3276,36.3568,33200.0
2014-08-20 11:50:00,37.32,37.32,37.21,37.21,31800.0,36.3568,36.3568,36.2497,36.2497,31800.0
2014-08-20 12:00:00,37.2,37.29,37.17,37.28,27600.0,36.2399,36.3276,36.2107,36.3179,27600.0
2014-08-20 12:10:00,37.27,37.3,37.23,37.3,49100.0,36.3081,36.3373,36.2692,36.3373,49100.0
2014-08-20 12:20:00,37.3,37.33,37.27,37.29,21000.0,36.3373,36.3666,36.3081,36.3276,21000.0
2014-08-20 12:30:00,37.3,37.36,37.3,37.35,41200.0,36.3373,36.3958,36.3373,36.3861,41200.0
2014-08-20 12:40:00,37.35,37.37,37.31,37.32,32200.0,36.3861,36.4055,36.3471,36.3568,32200.0
2014-08-20 12:50:00,37.32,37.35,37.27,37.28,54400.0,36.3568,36.3861,36.3081,36.3179,54400.0
2014-08-20 13:00:00,37.27,37.37,37.26,37.35,84300.0,36.3081,36.4055,36.2984,36.3861,84300.0
2014-08-20 13:10:00,37.36,37.41,37.36,37.4,66100.0,36.3958,36.4445,36.3958,36.4348,66100.0
2014-08-20 13:20:00,37.4,37.41,37.36,37.36,24300.0,36.4348,36.4445,36.3958,36.3958,24300.0
2014-08-20 13:30:00,37.36,37.39,37.31,37.34,26200.0,36.3958,36.425,36.3471,36.3763,26200.0
2014-08-20 13:40:00,37.34,37.36,37.33,37.35,33500.0,36.3763,36.3958,36.3666,36.3861,33500.0
2014-08-20 13:50:00,37.34,37.38,37.34,37.36,49300.0,36.3763,36.4153,36.3763,36.3958,49300.0
2014-08-20 14:00:00,37.35,37.38,37.29,37.34,76100.0,36.3861,36.4153,36.3276,36.3763,76100.0
2014-08-20 14:10:00,37.34,37.36,37.29,37.32,27400.0,36.3763,36.3958,36.3276,36.3568,27400.0
2014-08-20 14:20:00,37.32,37.38,37.32,37.36,32400.0,36.3568,36.4153,36.3568,36.3958,32400.0
2014-08-20 14:30:00,37.36,37.4,37.36,37.37,28500.0,36.3958,36.4348,36.3958,36.4055,28500.0
2014-08-20 14:40:00,37.36,37.39,37.34,37.39,35400.0,36.3958,36.425,36.3763,36.425,35400.0
2014-08-20 14:50:00,37.38,37.44,37.37,37.39,47500.0,36.4153,36.4737,36.4055,36.425,47500.0
2014-08-20 15:00:00,37.4,37.43,37.39,37.4,39300.0,36.4348,36.464,36.425,36.4348,39300.0
2014-08-20 15:10:00,37.41,37.49,37.41,37.46,95400.0,36.4445,36.5224,36.4445,36.4932,95400.0
2014-08-20 15:20:00,37.47,37.55,37.46,37.54,159000.0,36.503,36.5809,36.4932,36.5712,159000.0
2014-08-20 15:30:00,37.53,37.55,37.51,37.54,121500.0,36.5614,36.5809,36.5419,36.5712,121500.0
2014-08-20 15:40:00,37.53,37.54,37.51,37.53,120700.0,36.5614,36.5712,36.5419,36.5614,120700.0
2014-08-20 15:50:00,37.53,37.59,37.53,37.55,268600.0,36.5614,36.6199,36.5614,36.5809,268600.0
2014-08-21 09:30:00,37.56,37.67,37.32,37.39,136300.0,36.5906,36.6978,36.3568,36.425,136300.0
2014-08-21 09:40:00,37.39,37.5,37.29,37.31,81900.0,36.425,36.5322,36.3276,36.3471,81900.0
2014-08-21 09:50:00,37.31,37.41,37.27,37.31,137200.0,36.3471,36.4445,36.3081,36.3471,137200.0
2014-08-21 10:00:00,37.32,37.36,37.2,37.22,96100.0,36.3568,36.3958,36.2399,36.2594,96100.0
2014-08-21 10:10:00,37.23,37.35,37.19,37.35,47400.0,36.2692,36.3861,36.2302,36.3861,47400.0
2014-08-21 10:20:00,37.35,37.43,37.32,37.4,65800.0,36.3861,36.464,36.3568,36.4348,65800.0
2014-08-21 10:30:00,37.4,37.52,37.36,37.41,151000.0,36.4348,36.5517,36.3958,36.4445,151000.0
2014-08-21 10:40:00,37.41,37.53,37.41,37.52,35100.0,36.4445,36.5614,36.4445,36.5517,35100.0
2014-08-21 10:50:00,37.52,37.53,37.48,37.49,47400.0,36.5517,36.5614,36.5127,36.5224,47400.0
2014-08-21 11:00:00,37.5,37.6,37.49,37.58,36800.0,36.5322,36.6296,36.5224,36.6101,36800.0
2014-08-21 11:10:00,37.58,37.61,37.56,37.57,29400.0,36.6101,36.6393,36.5906,36.6004,29400.0
2014-08-21 11:20:00,37.57,37.59,37.55,37.58,25300.0,36.6004,36.6199,36.5809,36.6101,25300.0
2014-08-21 11:30:00,37.57,37.6,37.56,37.59,33300.0,36.6004,36.6296,36.5906,36.6199,33300.0
2014-08-21 11:40:00,37.59,37.61,37.59,37.59,26700.0,36.6199,36.6393,36.6199,36.6199,26700.0
2014-08-21 11:50:00,37.59,37.61,37.58,37.58,34500.0,36.6199,36.6393,36.6101,36.6101,34500.0
2014-08-21 12:00:00,37.57,37.61,37.51,37.51,25100.0,36.6004,36.6393,36.5419,36.5419,25100.0
2014-08-21 12:10:00,37.52,37.52,37.46,37.48,30500.0,36.5517,36.5517,36.4932,36.5127,30500.0
2014-08-21 12:20:00,37.47,37.51,37.44,37.47,18400.0,36.503,36.5419,36.4737,36.503,18400.0
2014-08-21 12:30:00,37.47,37.48,37.4,37.46,52300.0,36.503,36.5127,36.4348,36.4932,52300.0
2014-08-21 12:40:00,37.46,37.48,37.43,37.47,15000.0,36.4932,36.5127,36.464,36.503,15000.0
2014-08-21 12:50:00,37.47,37.5,37.45,37.49,30000.0,36.503,36.5322,36.4835,36.5224,30000.0
2014-08-21 13:00:00,37.5,37.51,37.48,37.5,121900.0,36.5322,36.5419,36.5127,36.5322,121900.0
2014-08-21 13:10:00,37.5,37.54,37.48,37.53,29600.0,36.5322,36.5712,36.5127,36.5614,29600.0
2014-08-21 13:20:00,37.53,37.59,37.5,37.52,77600.0,36.5614,36.6199,36.5322,36.5517,77600.0
2014-08-21 13:30:00,37.52,37.57,37.52,37.57,46900.0,36.5517,36.6004,36.5517,36.6004,46900.0
2014-08-21 13:40:00,37.57,37.62,37.55,37.58,46200.0,36.6004,36.6491,36.5809,36.6101,46200.0
2014-08-21 13:50:00,37.57,37.59,37.53,37.55,55500.0,36.6004,36.6199,36.5614,36.5809,55500.0
2014-08-21 14:00:00,37.53,37.59,37.53,37.57,146300.0,36.5614,36.6199,36.5614,36.6004,146300.0
2014-08-21 14:10:00,37.57,37.59,37.56,37.58,32500.0,36.6004,36.6199,36.5906,36.6101,32500.0
2014-08-21 14:20:00,37.59,37.66,37.58,37.59,74300.0,36.6199,36.6881,36.6101,36.6199,74300.0
2014-08-21 14:30:00,37.59,37.71,37.59,37.71,51400.0,36.6199,36.7368,36.6199,36.7368,51400.0
2014-08-21 14:40:00,37.7,37.71,37.64,37.66,28900.0,36.727,36.7368,36.6686,36.6881,28900.0
2014-08-21 14:50:00,37.65,37.69,37.65,37.68,45600.0,36.6783,36.7173,36.6783,36.7075,45600.0
2014-08-21 15:00:00,37.68,37.76,37.67,37.72,102000.0,36.7075,36.7855,36.6978,36.7465,102000.0
2014-08-21 15:10:00,37.72,37.78,37.72,37.77,98400.0,36.7465,36.805,36.7465,36.7952,98400.0
2014-08-21 15:20:00,37.78,37.78,37.72,37.76,90000.0,36.805,36.805,36.7465,36.7855,90000.0
2014-08-21 15:30:00,37.76,37.83,37.74,37.74,96200.0,36.7855,36.8537,36.766,36.766,96200.0
2014-08-21 15:40:00,37.74,37.79,37.72,37.73,89900.0,36.766,36.8147,36.7465,36.7563,89900.0
2014-08-21 15:50:00,37.74,37.78,37.72,37.77,161100.0,36.766,36.805,36.7465,36.7952,161100.0
2014-08-22 09:30:00,37.72,37.84,37.65,37.78,66700.0,36.7465,36.8634,36.6783,36.805,66700.0
2014-08-22 09:40:00,37.78,37.93,37.71,37.82,100100.0,36.805,36.9511,36.7368,36.8439,100100.0
2014-08-22 09:50:00,37.82,37.84,37.8,37.83,51200.0,36.8439,36.8634,36.8244,36.8537,51200.0
2014-08-22 10:00:00,37.84,37.9,37.79,37.85,105900.0,36.8634,36.9219,36.8147,36.8732,105900.0
2014-08-22 10:10:00,37.85,37.89,37.8,37.82,55800.0,36.8732,36.9121,36.8244,36.8439,55800.0
2014-08-22 10:20:00,37.81,37.92,37.8,37.92,44500.0,36.8342,36.9413,36.8244,36.9413,44500.0
2014-08-22 10:30:00,37.93,37.96,37.81,37.86,50200.0,36.9511,36.9803,36.8342,36.8829,50200.0
2014-08-22 10:40:00,37.86,37.87,37.8,37.86,81400.0,36.8829,36.8926,36.8244,36.8829,81400.0
2014-08-22 10:50:00,37.86,37.91,37.73,37.74,129300.0,36.8829,36.9316,36.7563,36.766,129300.0
2014-08-22 11:00:00,37.73,37.84,37.7,37.83,56600.0,36.7563,36.8634,36.727,36.8537,56600.0
2014-08-22 11:10:00,37.83,37.85,37.79,37.84,28400.0,36.8537,36.8732,36.8147,36.8634,28400.0
2014-08-22 11:20:00,37.84,37.84,37.78,37.81,24600.0,36.8634,36.8634,36.805,36.8342,24600.0
2014-08-22 11:30:00,37.82,37.83,37.75,37.78,22300.0,36.8439,36.8537,36.7757,36.805,22300.0
2014-08-22 11:40:00,37.77,37.8,37.74,37.79,30500.0,36.7952,36.8244,36.766,36.8147,30500.0
2014-08-22 11:50:00,37.8,37.87,37.79,37.84,36000.0,36.8244,36.8926,36.8147,36.8634,36000.0
2014-08-22 12:00:00,37.84,37.88,37.81,37.85,17700.0,36.8634,36.9024,36.8342,36.8732,17700.0
2014-08-22 12:10:00,37.84,37.91,37.82,37.88,125000.0,36.8634,36.9316,36.8439,36.9024,125000.0
2014-08-22 12:20:00,37.88,38.01,37.88,37.98,114400.0,36.9024,37.029,36.9024,36.9998,114400.0
2014-08-22 12:30:00,37.99,38.01,37.97,37.99,33900.0,37.0095,37.029,36.9901,37.0095,33900.0
2014-08-22 12:40:00,38.0,38.02,37.98,37.99,23700.0,37.0193,37.0388,36.9998,37.0095,23700.0
2014-08-22 12:50:00,38.0,38.01,37.95,38.0,45800.0,37.0193,37.029,36.9706,37.0193,45800.0
2014-08-22 13:00:00,37.99,38.02,37.95,37.96,80900.0,37.0095,37.0388,36.9706,36.9803,80900.0
2014-08-22 13:10:00,37.95,37.97,37.92,37.97,76800.0,36.9706,36.9901,36.9413,36.9901,76800.0
2014-08-22 13:20:00,37.97,38.05,37.96,38.05,38700.0,36.9901,37.068,36.9803,37.068,38700.0
2014-08-22 13:30:00,38.05,38.08,38.04,38.08,35500.0,37.068,37.0972,37.0583,37.0972,35500.0
2014-08-22 13:40:00,38.07,38.13,38.05,38.13,83600.0,37.0875,37.1459,37.068,37.1459,83600.0
2014-08-22 13:50:00,38.12,38.14,38.09,38.13,39100.0,37.1362,37.1557,37.107,37.1459,39100.0
2014-08-22 14:00:00,38.14,38.14,38.07,38.07,21900.0,37.1557,37.1557,37.0875,37.0875,21900.0
2014-08-22 14:10:00,38.07,38.13,38.06,38.08,38600.0,37.0875,37.1459,37.0777,37.0972,38600.0
2014-08-22 14:20:00,38.08,38.21,38.07,38.18,176700.0,37.0972,37.2239,37.0875,37.1946,176700.0
2014-08-22 14:30:00,38.18,38.19,38.02,38.05,90900.0,37.1946,37.2044,37.0388,37.068,90900.0
2014-08-22 14:40:00,38.04,38.1,38.03,38.09,31000.0,37.0583,37.1167,37.0485,37.107,31000.0
2014-08-22 14:50:00,38.09,38.09,38.03,38.05,23800.0,37.107,37.107,37.0485,37.068,23800.0
2014-08-22 15:00:00,38.04,38.07,38.01,38.06,45800.0,37.0583,37.0875,37.029,37.0777,45800.0
2014-08-22 15:10:00,38.04,38.14,38.04,38.12,61200.0,37.0583,37.1557,37.0583,37.1362,61200.0
2014-08-22 15:20:00,38.13,38.17,38.09,38.16,92800.0,37.1459,37.1849,37.107,37.1752,92800.0
2014-08-22 15:30:00,38.16,38.18,38.12,38.18,103000.0,37.1752,37.1946,37.1362,37.1946,103000.0
2014-08-22 15:40:00,38.17,38.19,38.12,38.16,154100.0,37.1849,37.2044,37.1362,37.1752,154100.0
2014-08-22 15:50:00,38.15,38.17,38.06,38.17,322300.0,37.1654,37.1849,37.0777,37.1849,322300.0
2014-08-25 09:30:00,38.35,38.39,38.1,38.13,66600.0,37.3602,37.3992,37.1167,37.1459,66600.0
2014-08-25 09:40:00,38.13,38.13,37.95,37.99,42700.0,37.1459,37.1459,36.9706,37.0095,42700.0
2014-08-25 09:50:00,37.99,38.07,37.83,37.84,79000.0,37.0095,37.0875,36.8537,36.8634,79000.0
2014-08-25 10:00:00,37.83,38.01,37.8,37.96,88100.0,36.8537,37.029,36.8244,36.9803,88100.0
2014-08-25 10:10:00,37.95,38.03,37.91,38.02,65300.0,36.9706,37.0485,36.9316,37.0388,65300.0
2014-08-25 10:20:00,38.02,38.08,37.98,38.05,32700.0,37.0388,37.0972,36.9998,37.068,32700.0
2014-08-25 10:30:00,38.04,38.05,37.94,37.94,57200.0,37.0583,37.068,36.9608,36.9608,57200.0
2014-08-25 10:40:00,37.95,38.01,37.91,37.98,64700.0,36.9706,37.029,36.9316,36.9998,64700.0
2014-08-25 10:50:00,37.99,38.03,37.98,38.01,66000.0,37.0095,37.0485,36.9998,37.029,66000.0
2014-08-25 11:00:00,38.0,38.05,38.0,38.0,39600.0,37.0193,37.068,37.0193,37.0193,39600.0
2014-08-25 11:10:00,37.99,37.99,37.9,37.92,49700.0,37.0095,37.0095,36.9219,36.9413,49700.0
2014-08-25 11:20:00,37.92,37.97,37.92,37.96,58500.0,36.9413,36.9901,36.9413,36.9803,58500.0
2014-08-25 11:30:00,37.96,37.98,37.9,37.95,48800.0,36.9803,36.9998,36.9219,36.9706,48800.0
2014-08-25 11:40:00,37.95,38.01,37.94,37.95,32200.0,36.9706,37.029,36.9608,36.9706,32200.0
2014-08-25 11:50:00,37.95,37.95,37.89,37.89,24300.0,36.9706,36.9706,36.9121,36.9121,24300.0
2014-08-25 12:00:00,37.91,37.91,37.83,37.83,22400.0,36.9316,36.9316,36.8537,36.8537,22400.0
2014-08-25 12:10:00,37.84,37.87,37.81,37.83,47300.0,36.8634,36.8926,36.8342,36.8537,47300.0
2014-08-25 12:20:00,37.83,37.85,37.72,37.75,25700.0,36.8537,36.8732,36.7465,36.7757,25700.0
2014-08-25 12:30:00,37.76,37.83,37.75,37.79,42400.0,36.7855,36.8537,36.7757,36.8147,42400.0
2014-08-25 12:40:00,37.79,37.92,37.79,37.92,18100.0,36.8147,36.9413,36.8147,36.9413,18100.0
2014-08-25 12:50:00,37.91,37.93,37.85,37.85,32300.0,36.9316,36.9511,36.8732,36.8732,32300.0
2014-08-25 13:00:00,37.85,37.85,37.77,37.77,36200.0,36.8732,36.8732,36.7952,36.7952,36200.0
2014-08-25 13:10:00,37.77,37.84,37.77,37.83,21700.0,36.7952,36.8634,36.7952,36.8537,21700.0
2014-08-25 13:20:00,37.82,37.89,37.82,37.87,17900.0,36.8439,36.9121,36.8439,36.8926,17900.0
2014-08-25 13:30:00,37.88,37.94,37.85,37.92,20300.0,36.9024,36.9608,36.8732,36.9413,20300.0
2014-08-25 13:40:00,37.92,37.92,37.89,37.89,25000.0,36.9413,36.9413,36.9121,36.9121,25000.0
2014-08-25 13:50:00,37.88,37.9,37.85,37.85,19700.0,36.9024,36.9219,36.8732,36.8732,19700.0
2014-08-25 14:00:00,37.85,37.87,37.77,37.78,24000.0,36.8732,36.8926,36.7952,36.805,24000.0
2014-08-25 14:10:00,37.78,37.8,37.73,37.75,31500.0,36.805,36.8244,36.7563,36.7757,31500.0
2014-08-25 14:20:00,37.75,37.75,37.68,37.68,31500.0,36.7757,36.7757,36.7075,36.7075,31500.0
2014-08-25 14:30:00,37.69,37.69,37.66,37.67,26800.0,36.7173,36.7173,36.6881,36.6978,26800.0
2014-08-25 14:40:00,37.68,37.68,37.59,37.62,72000.0,36.7075,36.7075,36.6199,36.6491,72000.0
2014-08-25 14:50:00,37.63,37.65,37.6,37.63,56100.0,36.6588,36.6783,36.6296,36.6588,56100.0
2014-08-25 15:00:00,37.63,37.64,37.59,37.6,38200.0,36.6588,36.6686,36.6199,36.6296,38200.0
2014-08-25 15:10:00,37.59,37.64,37.58,37.59,45600.0,36.6199,36.6686,36.6101,36.6199,45600.0
2014-08-25 15:20:00,37.59,37.6,37.56,37.6,82200.0,36.6199,36.6296,36.5906,36.6296,82200.0
2014-08-25 15:30:00,37.61,37.66,37.6,37.65,52800.0,36.6393,36.6881,36.6296,36.6783,52800.0
2014-08-25 15:40:00,37.65,37.66,37.6,37.65,133300.0,36.6783,36.6881,36.6296,36.6783,133300.0
2014-08-25 15:50:00,37.64,37.66,37.6,37.62,166800.0,36.6686,36.6881,36.6296,36.6491,166800.0
2014-08-26 09:30:00,37.69,37.76,37.55,37.57,53600.0,36.7173,36.7855,36.5809,36.6004,53600.0
2014-08-26 09:40:00,37.58,37.66,37.57,37.65,26400.0,36.6101,36.6881,36.6004,36.6783,26400.0
2014-08-26 09:50:00,37.65,37.67,37.53,37.54,44100.0,36.6783,36.6978,36.5614,36.5712,44100.0
2014-08-26 10:00:00,37.53,37.61,37.48,37.49,46700.0,36.5614,36.6393,36.5127,36.5224,46700.0
2014-08-26 10:10:00,37.49,37.62,37.49,37.58,23700.0,36.5224,36.6491,36.5224,36.6101,23700.0
2014-08-26 10:20:00,37.58,37.58,37.51,37.51,19200.0,36.6101,36.6101,36.5419,36.5419,19200.0
2014-08-26 10:30:00,37.52,37.57,37.47,37.55,23000.0,36.5517,36.6004,36.503,36.5809,23000.0
2014-08-26 10:40:00,37.54,37.55,37.47,37.54,24300.0,36.5712,36.5809,36.503,36.5712,24300.0
2014-08-26 10:50:00,37.55,37.55,37.51,37.53,18100.0,36.5809,36.5809,36.5419,36.5614,18100.0
2014-08-26 11:00:00,37.54,37.55,37.52,37.53,19200.0,36.5712,36.5809,36.5517,36.5614,19200.0
2014-08-26 11:10:00,37.52,37.53,37.49,37.52,22200.0,36.5517,36.5614,36.5224,36.5517,22200.0
2014-08-26 11:20:00,37.52,37.52,37.5,37.51,9500.0,36.5517,36.5517,36.5322,36.5419,9500.0
2014-08-26 11:30:00,37.51,37.52,37.49,37.5,15100.0,36.5419,36.5517,36.5224,36.5322,15100.0
2014-08-26 11:40:00,37.5,37.52,37.5,37.51,18300.0,36.5322,36.5517,36.5322,36.5419,18300.0
2014-08-26 11:50:00,37.51,37.52,37.49,37.5,20700.0,36.5419,36.5517,36.5224,36.5322,20700.0
2014-08-26 12:00:00,37.5,37.51,37.44,37.44,27300.0,36.5322,36.5419,36.4737,36.4737,27300.0
2014-08-26 12:10:00,37.45,37.45,37.42,37.42,16200.0,36.4835,36.4835,36.4543,36.4543,16200.0
2014-08-26 12:20:00,37.43,37.45,37.39,37.4,18500.0,36.464,36.4835,36.425,36.4348,18500.0
2014-08-26 12:30:00,37.41,37.41,37.32,37.34,34300.0,36.4445,36.4445,36.3568,36.3763,34300.0
2014-08-26 12:40:00,37.34,37.37,37.31,37.35,27500.0,36.3763,36.4055,36.3471,36.3861,27500.0
2014-08-26 12:50:00,37.35,37.39,37.33,37.39,16700.0,36.3861,36.425,36.3666,36.425,16700.0
2014-08-26 13:00:00,37.38,37.43,37.38,37.42,7700.0,36.4153,36.464,36.4153,36.4543,7700.0
2014-08-26 13:10:00,37.42,37.49,37.42,37.48,20500.0,36.4543,36.5224,36.4543,36.5127,20500.0
2014-08-26 13:20:00,37.48,37.55,37.47,37.53,42600.0,36.5127,36.5809,36.503,36.5614,42600.0
2014-08-26 13:30:00,37.54,37.54,37.47,37.5,17600.0,36.5712,36.5712,36.503,36.5322,17600.0
2014-08-26 13:40:00,37.49,37.51,37.45,37.46,22800.0,36.5224,36.5419,36.4835,36.4932,22800.0
2014-08-26 13:50:00,37.47,37.48,37.44,37.47,14400.0,36.503,36.5127,36.4737,36.503,14400.0
2014-08-26 14:00:00,37.48,37.5,37.47,37.49,16200.0,36.5127,36.5322,36.503,36.5224,16200.0
2014-08-26 14:10:00,37.49,37.52,37.48,37.51,29000.0,36.5224,36.5517,36.5127,36.5419,29000.0
2014-08-26 14:20:00,37.51,37.52,37.47,37.47,23700.0,36.5419,36.5517,36.503,36.503,23700.0
2014-08-26 14:30:00,37.48,37.5,37.47,37.48,17700.0,36.5127,36.5322,36.503,36.5127,17700.0
2014-08-26 14:40:00,37.49,37.51,37.45,37.5,36400.0,36.5224,36.5419,36.4835,36.5322,36400.0
2014-08-26 14:50:00,37.49,37.5,37.49,37.49,10000.0,36.5224,36.5322,36.5224,36.5224,10000.0
2014-08-26 15:00:00,37.5,37.5,37.47,37.47,27500.0,36.5322,36.5322,36.503,36.503,27500.0
2014-08-26 15:10:00,37.46,37.47,37.43,37.43,41900.0,36.4932,36.503,36.464,36.464,41900.0
2014-08-26 15:20:00,37.43,37.5,37.43,37.49,59100.0,36.464,36.5322,36.464,36.5224,59100.0
2014-08-26 15:30:00,37.5,37.52,37.48,37.51,64200.0,36.5322,36.5517,36.5127,36.5419,64200.0
2014-08-26 15:40:00,37.51,37.56,37.49,37.56,68300.0,36.5419,36.5906,36.5224,36.5906,68300.0
2014-08-26 15:50:00,37.56,37.59,37.55,37.56,131200.0,36.5906,36.6199,36.5809,36.5906,131200.0
2014-08-27 09:30:00,37.5,37.65,37.32,37.35,55500.0,36.5322,36.6783,36.3568,36.3861,55500.0
2014-08-27 09:40:00,37.36,37.36,37.2,37.21,47700.0,36.3958,36.3958,36.2399,36.2497,47700.0
2014-08-27 09:50:00,37.21,37.22,37.04,37.06,56000.0,36.2497,36.2594,36.0841,36.1035,56000.0
2014-08-27 10:00:00,37.06,37.19,37.05,37.16,61300.0,36.1035,36.2302,36.0938,36.201,61300.0
2014-08-27 10:10:00,37.16,37.16,37.06,37.06,62200.0,36.201,36.201,36.1035,36.1035,62200.0
2014-08-27 10:20:00,37.05,37.05,36.98,36.99,99700.0,36.0938,36.0938,36.0256,36.0353,99700.0
2014-08-27 10:30:00,36.98,37.14,36.98,37.12,87600.0,36.0256,36.1815,36.0256,36.162,87600.0
2014-08-27 10:40:00,37.12,37.21,37.11,37.13,47200.0,36.162,36.2497,36.1523,36.1717,47200.0
2014-08-27 10:50:00,37.13,37.16,37.09,37.11,40700.0,36.1717,36.201,36.1328,36.1523,40700.0
2014-08-27 11:00:00,37.11,37.14,37.09,37.09,30400.0,36.1523,36.1815,36.1328,36.1328,30400.0
2014-08-27 11:10:00,37.08,37.12,37.07,37.11,33600.0,36.123,36.162,36.1133,36.1523,33600.0
2014-08-27 11:20:00,37.1,37.1,37.04,37.04,37900.0,36.1425,36.1425,36.0841,36.0841,37900.0
2014-08-27 11:30:00,37.05,37.08,37.01,37.06,70300.0,36.0938,36.123,36.0548,36.1035,70300.0
2014-08-27 11:40:00,37.05,37.16,37.04,37.13,51700.0,36.0938,36.201,36.0841,36.1717,51700.0
2014-08-27 11:50:00,37.12,37.2,37.12,37.2,21700.0,36.162,36.2399,36.162,36.2399,21700.0
2014-08-27 12:00:00,37.21,37.21,37.12,37.16,42300.0,36.2497,36.2497,36.162,36.201,42300.0
2014-08-27 12:10:00,37.17,37.2,37.16,37.2,36600.0,36.2107,36.2399,36.201,36.2399,36600.0
2014-08-27 12:20:00,37.2,37.2,37.15,37.16,21700.0,36.2399,36.2399,36.1912,36.201,21700.0
2014-08-27 12:30:00,37.15,37.16,37.09,37.14,32800.0,36.1912,36.201,36.1328,36.1815,32800.0
2014-08-27 12:40:00,37.14,37.14,37.09,37.1,31000.0,36.1815,36.1815,36.1328,36.1425,31000.0
2014-08-27 12:50:00,37.09,37.18,37.09,37.14,25500.0,36.1328,36.2204,36.1328,36.1815,25500.0
2014-08-27 13:00:00,37.14,37.2,37.14,37.17,30500.0,36.1815,36.2399,36.1815,36.2107,30500.0
2014-08-27 13:10:00,37.17,37.2,37.17,37.18,18800.0,36.2107,36.2399,36.2107,36.2204,18800.0
2014-08-27 13:20:00,37.18,37.18,37.14,37.14,44000.0,36.2204,36.2204,36.1815,36.1815,44000.0
2014-08-27 13:30:00,37.15,37.18,37.14,37.18,22700.0,36.1912,36.2204,36.1815,36.2204,22700.0
2014-08-27 13:40:00,37.18,37.18,37.17,37.18,8700.0,36.2204,36.2204,36.2107,36.2204,8700.0
2014-08-27 13:50:00,37.18,37.18,37.11,37.16,65300.0,36.2204,36.2204,36.1523,36.201,65300.0
2014-08-27 14:00:00,37.16,37.17,37.12,37.17,57300.0,36.201,36.2107,36.162,36.2107,57300.0
2014-08-27 14:10:00,37.17,37.17,37.14,37.14,19500.0,36.2107,36.2107,36.1815,36.1815,19500.0
2014-08-27 14:20:00,37.14,37.2,37.14,37.2,32400.0,36.1815,36.2399,36.1815,36.2399,32400.0
2014-08-27 14:30:00,37.2,37.25,37.19,37.21,33500.0,36.2399,36.2886,36.2302,36.2497,33500.0
2014-08-27 14:40:00,37.21,37.21,37.16,37.21,36700.0,36.2497,36.2497,36.201,36.2497,36700.0
2014-08-27 14:50:00,37.21,37.25,37.17,37.17,35900.0,36.2497,36.2886,36.2107,36.2107,35900.0
2014-08-27 15:00:00,37.17,37.19,37.15,37.15,32900.0,36.2107,36.2302,36.1912,36.1912,32900.0
2014-08-27 15:10:00,37.16,37.18,37.14,37.18,42400.0,36.201,36.2204,36.1815,36.2204,42400.0
2014-08-27 15:20:00,37.18,37.23,37.18,37.2,51000.0,36.2204,36.2692,36.2204,36.2399,51000.0
2014-08-27 15:30:00,37.2,37.25,37.2,37.22,46000.0,36.2399,36.2886,36.2399,36.2594,46000.0
2014-08-27 15:40:00,37.23,37.24,37.19,37.2,81800.0,36.2692,36.2789,36.2302,36.2399,81800.0
2014-08-27 15:50:00,37.2,37.23,37.2,37.21,127800.0,36.2399,36.2692,36.2399,36.2497,127800.0
2014-08-28 09:30:00,37.08,37.18,36.84,36.99,66200.0,36.123,36.2204,35.8892,36.0353,66200.0
2014-08-28 09:40:00,37.0,37.0,36.84,36.98,36500.0,36.0451,36.0451,35.8892,36.0256,36500.0
2014-08-28 09:50:00,36.99,37.16,36.99,37.07,92400.0,36.0353,36.201,36.0353,36.1133,92400.0
2014-08-28 10:00:00,37.08,37.09,36.98,37.09,30000.0,36.123,36.1328,36.0256,36.1328,30000.0
2014-08-28 10:10:00,37.08,37.14,37.02,37.02,36200.0,36.123,36.1815,36.0646,36.0646,36200.0
2014-08-28 10:20:00,37.02,37.02,36.95,36.96,17000.0,36.0646,36.0646,35.9964,36.0061,17000.0
2014-08-28 10:30:00,36.96,36.98,36.94,36.94,19300.0,36.0061,36.0256,35.9866,35.9866,19300.0
2014-08-28 10:40:00,36.93,36.94,36.87,36.93,40700.0,35.9769,35.9866,35.9184,35.9769,40700.0
2014-08-28 10:50:00,36.93,36.94,36.86,36.94,27900.0,35.9769,35.9866,35.9087,35.9866,27900.0
2014-08-28 11:00:00,36.95,36.98,36.93,36.98,15300.0,35.9964,36.0256,35.9769,36.0256,15300.0
2014-08-28 11:10:00,36.98,36.98,36.92,36.92,19700.0,36.0256,36.0256,35.9672,35.9672,19700.0
2014-08-28 11:20:00,36.92,36.98,36.91,36.95,24400.0,35.9672,36.0256,35.9574,35.9964,24400.0
2014-08-28 11:30:00,36.95,36.99,36.95,36.98,26900.0,35.9964,36.0353,35.9964,36.0256,26900.0
2014-08-28 11:40:00,36.98,37.02,36.95,36.99,25800.0,36.0256,36.0646,35.9964,36.0353,25800.0
2014-08-28 11:50:00,37.0,37.0,36.92,36.93,22800.0,36.0451,36.0451,35.9672,35.9769,22800.0
2014-08-28 12:00:00,36.94,36.94,36.91,36.91,21100.0,35.9866,35.9866,35.9574,35.9574,21100.0
2014-08-28 12:10:00,36.92,36.95,36.89,36.95,24900.0,35.9672,35.9964,35.9379,35.9964,24900.0
2014-08-28 12:20:00,36.95,37.02,36.93,37.01,18500.0,35.9964,36.0646,35.9769,36.0548,18500.0
2014-08-28 12:30:00,37.01,37.06,37.0,37.06,11200.0,36.0548,36.1035,36.0451,36.1035,11200.0
2014-08-28 12:40:00,37.05,37.07,36.98,37.07,44100.0,36.0938,36.1133,36.0256,36.1133,44100.0
2014-08-28 12:50:00,37.06,37.07,36.99,36.99,18200.0,36.1035,36.1133,36.0353,36.0353,18200.0
2014-08-28 13:00:00,36.99,37.0,36.94,36.96,22200.0,36.0353,36.0451,35.9866,36.0061,22200.0
2014-08-28 13:10:00,36.96,37.02,36.95,37.02,21600.0,36.0061,36.0646,35.9964,36.0646,21600.0
2014-08-28 13:20:00,37.01,37.02,37.0,37.01,15200.0,36.0548,36.0646,36.0451,36.0548,15200.0
2014-08-28 13:30:00,37.01,37.05,37.0,37.04,27700.0,36.0548,36.0938,36.0451,36.0841,27700.0
2014-08-28 13:40:00,37.04,37.06,37.03,37.05,15800.0,36.0841,36.1035,36.0743,36.0938,15800.0
2014-08-28 13:50:00,37.05,37.06,37.04,37.05,19800.0,36.0938,36.1035,36.0841,36.0938,19800.0
2014-08-28 14:00:00,37.04,37.06,37.04,37.05,20900.0,36.0841,36.1035,36.0841,36.0938,20900.0
2014-08-28 14:10:00,37.05,37.07,37.03,37.05,29800.0,36.0938,36.1133,36.0743,36.0938,29800.0
2014-08-28 14:20:00,37.05,37.06,37.04,37.05,18400.0,36.0938,36.1035,36.0841,36.0938,18400.0
2014-08-28 14:30:00,37.06,37.07,37.05,37.06,15000.0,36.1035,36.1133,36.0938,36.1035,15000.0
2014-08-28 14:40:00,37.07,37.07,37.04,37.05,14500.0,36.1133,36.1133,36.0841,36.0938,14500.0
2014-08-28 14:50:00,37.05,37.08,37.04,37.08,27000.0,36.0938,36.123,36.0841,36.123,27000.0
2014-08-28 15:00:00,37.08,37.09,37.06,37.06,33000.0,36.123,36.1328,36.1035,36.1035,33000.0
2014-08-28 15:10:00,37.06,37.08,37.05,37.08,32300.0,36.1035,36.123,36.0938,36.123,32300.0
2014-08-28 15:20:00,37.08,37.13,37.07,37.13,46000.0,36.123,36.1717,36.1133,36.1717,46000.0
2014-08-28 15:30:00,37.13,37.14,37.09,37.12,59700.0,36.1717,36.1815,36.1328,36.162,59700.0
2014-08-28 15:40:00,37.12,37.13,37.07,37.1,107700.0,36.162,36.1717,36.1133,36.1425,107700.0
2014-08-28 15:50:00,37.1,37.11,37.08,37.09,176300.0,36.1425,36.1523,36.123,36.1328,176300.0
2014-08-29 09:30:00,36.75,37.47,36.73,37.41,217600.0,35.8015,36.503,35.7821,36.4445,217600.0
2014-08-29 09:40:00,37.42,37.53,37.37,37.37,44900.0,36.4543,36.5614,36.4055,36.4055,44900.0
2014-08-29 09:50:00,37.35,37.49,37.35,37.44,52400.0,36.3861,36.5224,36.3861,36.4737,52400.0
2014-08-29 10:00:00,37.43,37.44,37.3,37.34,47200.0,36.464,36.4737,36.3373,36.3763,47200.0
2014-08-29 10:10:00,37.34,37.35,37.26,37.26,48600.0,36.3763,36.3861,36.2984,36.2984,48600.0
2014-08-29 10:20:00,37.26,37.28,37.16,37.21,48100.0,36.2984,36.3179,36.201,36.2497,48100.0
2014-08-29 10:30:00,37.22,37.28,37.2,37.28,33000.0,36.2594,36.3179,36.2399,36.3179,33000.0
2014-08-29 10:40:00,37.28,37.33,37.25,37.33,25100.0,36.3179,36.3666,36.2886,36.3666,25100.0
2014-08-29 10:50:00,37.33,37.41,37.29,37.4,38800.0,36.3666,36.4445,36.3276,36.4348,38800.0
2014-08-29 11:00:00,37.41,37.53,37.41,37.49,35300.0,36.4445,36.5614,36.4445,36.5224,35300.0
2014-08-29 11:10:00,37.48,37.49,37.42,37.44,22500.0,36.5127,36.5224,36.4543,36.4737,22500.0
2014-08-29 11:20:00,37.44,37.54,37.39,37.54,37800.0,36.4737,36.5712,36.425,36.5712,37800.0
2014-08-29 11:30:00,37.54,37.6,37.54,37.59,26900.0,36.5712,36.6296,36.5712,36.6199,26900.0
2014-08-29 11:40:00,37.59,37.67,37.59,37.66,31200.0,36.6199,36.6978,36.6199,36.6881,31200.0
2014-08-29 11:50:00,37.67,37.67,37.63,37.65,35900.0,36.6978,36.6978,36.6588,36.6783,35900.0
2014-08-29 12:00:00,37.65,37.66,37.58,37.59,20100.0,36.6783,36.6881,36.6101,36.6199,20100.0
2014-08-29 12:10:00,37.59,37.63,37.59,37.61,25200.0,36.6199,36.6588,36.6199,36.6393,25200.0
2014-08-29 12:20:00,37.62,37.66,37.61,37.66,19400.0,36.6491,36.6881,36.6393,36.6881,19400.0
2014-08-29 12:30:00,37.65,37.67,37.65,37.66,23500.0,36.6783,36.6978,36.6783,36.6881,23500.0
2014-08-29 12:40:00,37.66,37.68,37.65,37.65,40100.0,36.6881,36.7075,36.6783,36.6783,40100.0
2014-08-29 12:50:00,37.66,37.7,37.65,37.69,29700.0,36.6881,36.727,36.6783,36.7173,29700.0
2014-08-29 13:00:00,37.69,37.71,37.68,37.7,35300.0,36.7173,36.7368,36.7075,36.727,35300.0
2014-08-29 13:10:00,37.7,37.8,37.7,37.79,61200.0,36.727,36.8244,36.727,36.8147,61200.0
2014-08-29 13:20:00,37.79,37.79,37.71,37.73,45000.0,36.8147,36.8147,36.7368,36.7563,45000.0
2014-08-29 13:30:00,37.73,37.73,37.68,37.7,21300.0,36.7563,36.7563,36.7075,36.727,21300.0
2014-08-29 13:40:00,37.69,37.78,37.69,37.78,42900.0,36.7173,36.805,36.7173,36.805,42900.0
2014-08-29 13:50:00,37.78,37.8,37.78,37.78,29200.0,36.805,36.8244,36.805,36.805,29200.0
2014-08-29 14:00:00,37.78,37.81,37.76,37.77,74400.0,36.805,36.8342,36.7855,36.7952,74400.0
2014-08-29 14:10:00,37.77,37.79,37.77,37.77,27500.0,36.7952,36.8147,36.7952,36.7952,27500.0
2014-08-29 14:20:00,37.77,37.82,37.77,37.82,25400.0,36.7952,36.8439,36.7952,36.8439,25400.0
2014-08-29 14:30:00,37.81,37.81,37.79,37.79,11500.0,36.8342,36.8342,36.8147,36.8147,11500.0
2014-08-29 14:40:00,37.8,37.81,37.78,37.8,50000.0,36.8244,36.8342,36.805,36.8244,50000.0
2014-08-29 14:50:00,37.8,37.82,37.79,37.82,33000.0,36.8244,36.8439,36.8147,36.8439,33000.0
2014-08-29 15:00:00,37.82,37.82,37.74,37.74,38000.0,36.8439,36.8439,36.766,36.766,38000.0
2014-08-29 15:10:00,37.74,37.74,37.73,37.73,44200.0,36.766,36.766,36.7563,36.7563,44200.0
2014-08-29 15:20:00,37.72,37.74,37.67,37.68,75300.0,36.7465,36.766,36.6978,36.7075,75300.0
2014-08-29 15:30:00,37.67,37.74,37.65,37.71,90600.0,36.6978,36.766,36.6783,36.7368,90600.0
2014-08-29 15:40:00,37.71,37.8,37.71,37.79,143000.0,36.7368,36.8244,36.7368,36.8147,143000.0
2014-08-29 15:50:00,37.79,37.86,37.78,37.85,314700.0,36.8147,36.8829,36.805,36.8732,314700.0
2014-09-02 09:30:00,37.82,37.82,37.56,37.63,106500.0,36.8439,36.8439,36.5906,36.6588,106500.0
2014-09-02 09:40:00,37.6,37.67,37.54,37.64,59300.0,36.6296,36.6978,36.5712,36.6686,59300.0
2014-09-02 09:50:00,37.66,37.79,37.66,37.74,42600.0,36.6881,36.8147,36.6881,36.766,42600.0
2014-09-02 10:00:00,37.75,37.8,37.67,37.78,63600.0,36.7757,36.8244,36.6978,36.805,63600.0
2014-09-02 10:10:00,37.78,37.83,37.71,37.71,45200.0,36.805,36.8537,36.7368,36.7368,45200.0
2014-09-02 10:20:00,37.71,37.75,37.65,37.67,28400.0,36.7368,36.7757,36.6783,36.6978,28400.0
2014-09-02 10:30:00,37.67,37.72,37.63,37.66,29200.0,36.6978,36.7465,36.6588,36.6881,29200.0
2014-09-02 10:40:00,37.66,37.76,37.66,37.76,52600.0,36.6881,36.7855,36.6881,36.7855,52600.0
2014-09-02 10:50:00,37.75,37.88,37.75,37.88,63400.0,36.7757,36.9024,36.7757,36.9024,63400.0
2014-09-02 11:00:00,37.88,37.9,37.86,37.89,31400.0,36.9024,36.9219,36.8829,36.9121,31400.0
2014-09-02 11:10:00,37.89,37.96,37.8,37.84,56200.0,36.9121,36.9803,36.8244,36.8634,56200.0
2014-09-02 11:20:00,37.84,37.86,37.82,37.84,44800.0,36.8634,36.8829,36.8439,36.8634,44800.0
2014-09-02 11:30:00,37.83,37.86,37.79,37.8,103200.0,36.8537,36.8829,36.8147,36.8244,103200.0
2014-09-02 11:40:00,37.8,37.83,37.76,37.83,241300.0,36.8244,36.8537,36.7855,36.8537,241300.0
2014-09-02 11:50:00,37.83,37.85,37.76,37.76,55800.0,36.8537,36.8732,36.7855,36.7855,55800.0
2014-09-02 12:00:00,37.76,37.8,37.75,37.78,57500.0,36.7855,36.8244,36.7757,36.805,57500.0
2014-09-02 12:10:00,37.77,37.79,37.75,37.76,223800.0,36.7952,36.8147,36.7757,36.7855,223800.0
2014-09-02 12:20:00,37.75,37.87,37.75,37.86,20000.0,36.7757,36.8926,36.7757,36.8829,20000.0
2014-09-02 12:30:00,37.87,37.88,37.8,37.82,30000.0,36.8926,36.9024,36.8244,36.8439,30000.0
2014-09-02 12:40:00,37.82,37.82,37.76,37.8,178200.0,36.8439,36.8439,36.7855,36.8244,178200.0
2014-09-02 12:50:00,37.8,37.8,37.75,37.77,72500.0,36.8244,36.8244,36.7757,36.7952,72500.0
2014-09-02 13:00:00,37.76,37.78,37.73,37.77,59800.0,36.7855,36.805,36.7563,36.7952,59800.0
2014-09-02 13:10:00,37.76,37.78,37.68,37.68,104100.0,36.7855,36.805,36.7075,36.7075,104100.0
2014-09-02 13:20:00,37.68,37.75,37.61,37.63,66500.0,36.7075,36.7757,36.6393,36.6588,66500.0
2014-09-02 13:30:00,37.63,37.67,37.61,37.66,33800.0,36.6588,36.6978,36.6393,36.6881,33800.0
2014-09-02 13:40:00,37.67,37.68,37.62,37.68,22700.0,36.6978,36.7075,36.6491,36.7075,22700.0
2014-09-02 13:50:00,37.67,37.76,37.63,37.75,103800.0,36.6978,36.7855,36.6588,36.7757,103800.0
2014-09-02 14:00:00,37.74,37.77,37.71,37.74,178100.0,36.766,36.7952,36.7368,36.766,178100.0
2014-09-02 14:10:00,37.74,37.76,37.72,37.72,60700.0,36.766,36.7855,36.7465,36.7465,60700.0
2014-09-02 14:20:00,37.72,37.74,37.69,37.73,65500.0,36.7465,36.766,36.7173,36.7563,65500.0
2014-09-02 14:30:00,37.74,37.78,37.71,37.78,181400.0,36.766,36.805,36.7368,36.805,181400.0
2014-09-02 14:40:00,37.77,37.81,37.71,37.81,65100.0,36.7952,36.8342,36.7368,36.8342,65100.0
2014-09-02 14:50:00,37.8,37.9,37.78,37.89,106900.0,36.8244,36.9219,36.805,36.9121,106900.0
2014-09-02 15:00:00,37.89,37.92,37.79,37.79,137900.0,36.9121,36.9413,36.8147,36.8147,137900.0
2014-09-02 15:10:00,37.8,37.81,37.79,37.8,167700.0,36.8244,36.8342,36.8147,36.8244,167700.0
2014-09-02 15:20:00,37.8,37.8,37.78,37.79,106900.0,36.8244,36.8244,36.805,36.8147,106900.0
2014-09-02 15:30:00,37.8,37.87,37.79,37.85,61300.0,36.8244,36.8926,36.8147,36.8732,61300.0
2014-09-02 15:40:00,37.85,37.98,37.84,37.96,152500.0,36.8732,36.9998,36.8634,36.9803,152500.0
2014-09-02 15:50:00,37.97,38.03,37.96,38.01,390700.0,36.9901,37.0485,36.9803,37.029,390700.0
2014-09-03 09:30:00,38.19,38.3,38.09,38.1,70200.0,37.2044,37.3115,37.107,37.1167,70200.0
2014-09-03 09:40:00,38.09,38.11,38.03,38.1,52800.0,37.107,37.1264,37.0485,37.1167,52800.0
2014-09-03 09:50:00,38.08,38.1,38.03,38.09,56100.0,37.0972,37.1167,37.0485,37.107,56100.0
2014-09-03 10:00:00,38.1,38.23,38.1,38.17,41400.0,37.1167,37.2433,37.1167,37.1849,41400.0
2014-09-03 10:10:00,38.17,38.2,38.15,38.16,62400.0,37.1849,37.2141,37.1654,37.1752,62400.0
2014-09-03 10:20:00,38.15,38.18,38.15,38.16,70100.0,37.1654,37.1946,37.1654,37.1752,70100.0
2014-09-03 10:30:00,38.15,38.23,38.15,38.2,59400.0,37.1654,37.2433,37.1654,37.2141,59400.0
2014-09-03 10:40:00,38.19,38.28,38.19,38.26,82900.0,37.2044,37.2921,37.2044,37.2726,82900.0
2014-09-03 10:50:00,38.26,38.26,38.16,38.16,76000.0,37.2726,37.2726,37.1752,37.1752,76000.0
2014-09-03 11:00:00,38.16,38.19,38.14,38.16,71100.0,37.1752,37.2044,37.1557,37.1752,71100.0
2014-09-03 11:10:00,38.17,38.17,38.13,38.13,95200.0,37.1849,37.1849,37.1459,37.1459,95200.0
2014-09-03 11:20:00,38.14,38.15,38.09,38.09,58200.0,37.1557,37.1654,37.107,37.107,58200.0
2014-09-03 11:30:00,38.09,38.11,38.05,38.08,52600.0,37.107,37.1264,37.068,37.0972,52600.0
2014-09-03 11:40:00,38.07,38.09,37.96,37.96,58500.0,37.0875,37.107,36.9803,36.9803,58500.0
2014-09-03 11:50:00,37.96,37.99,37.89,37.89,37700.0,36.9803,37.0095,36.9121,36.9121,37700.0
2014-09-03 12:00:00,37.9,37.91,37.87,37.9,21900.0,36.9219,36.9316,36.8926,36.9219,21900.0
2014-09-03 12:10:00,37.91,37.97,37.9,37.97,22900.0,36.9316,36.9901,36.9219,36.9901,22900.0
2014-09-03 12:20:00,37.97,37.98,37.94,37.95,14400.0,36.9901,36.9998,36.9608,36.9706,14400.0
2014-09-03 12:30:00,37.96,37.98,37.96,37.98,13100.0,36.9803,36.9998,36.9803,36.9998,13100.0
2014-09-03 12:40:00,37.98,38.0,37.95,37.96,15900.0,36.9998,37.0193,36.9706,36.9803,15900.0
2014-09-03 12:50:00,37.96,37.97,37.91,37.93,24100.0,36.9803,36.9901,36.9316,36.9511,24100.0
2014-09-03 13:00:00,37.94,37.97,37.93,37.97,13600.0,36.9608,36.9901,36.9511,36.9901,13600.0
2014-09-03 13:10:00,37.96,37.97,37.94,37.95,12000.0,36.9803,36.9901,36.9608,36.9706,12000.0
2014-09-03 13:20:00,37.95,37.95,37.9,37.9,17600.0,36.9706,36.9706,36.9219,36.9219,17600.0
2014-09-03 13:30:00,37.91,37.95,37.9,37.94,22100.0,36.9316,36.9706,36.9219,36.9608,22100.0
2014-09-03 13:40:00,37.94,37.96,37.91,37.94,24000.0,36.9608,36.9803,36.9316,36.9608,24000.0
2014-09-03 13:50:00,37.95,37.98,37.93,37.97,22500.0,36.9706,36.9998,36.9511,36.9901,22500.0
2014-09-03 14:00:00,37.97,37.98,37.96,37.98,20200.0,36.9901,36.9998,36.9803,36.9998,20200.0
2014-09-03 14:10:00,37.98,37.98,37.95,37.96,22100.0,36.9998,36.9998,36.9706,36.9803,22100.0
2014-09-03 14:20:00,37.95,37.97,37.93,37.95,25800.0,36.9706,36.9901,36.9511,36.9706,25800.0
2014-09-03 14:30:00,37.95,38.0,37.95,38.0,20900.0,36.9706,37.0193,36.9706,37.0193,20900.0
2014-09-03 14:40:00,38.0,38.0,37.97,37.98,24400.0,37.0193,37.0193,36.9901,36.9998,24400.0
2014-09-03 14:50:00,37.98,37.98,37.93,37.93,25100.0,36.9998,36.9998,36.9511,36.9511,25100.0
2014-09-03 15:00:00,37.93,37.96,37.9,37.96,30300.0,36.9511,36.9803,36.9219,36.9803,30300.0
2014-09-03 15:10:00,37.95,37.98,37.94,37.98,33200.0,36.9706,36.9998,36.9608,36.9998,33200.0
2014-09-03 15:20:00,37.98,37.98,37.95,37.97,34100.0,36.9998,36.9998,36.9706,36.9901,34100.0
2014-09-03 15:30:00,37.97,37.97,37.93,37.94,43100.0,36.9901,36.9901,36.9511,36.9608,43100.0
2014-09-03 15:40:00,37.95,37.95,37.89,37.91,66400.0,36.9706,36.9706,36.9121,36.9316,66400.0
2014-09-03 15:50:00,37.91,37.91,37.85,37.89,292300.0,36.9316,36.9316,36.8732,36.9121,292300.0
2014-09-04 09:30:00,38.06,38.18,37.99,38.12,51600.0,37.0777,37.1946,37.0095,37.1362,51600.0
2014-09-04 09:40:00,38.13,38.15,37.98,38.0,51900.0,37.1459,37.1654,36.9998,37.0193,51900.0
2014-09-04 09:50:00,38.01,38.05,37.91,37.94,59800.0,37.029,37.068,36.9316,36.9608,59800.0
2014-09-04 10:00:00,37.95,37.99,37.94,37.97,28200.0,36.9706,37.0095,36.9608,36.9901,28200.0
2014-09-04 10:10:00,37.97,38.01,37.88,37.9,65900.0,36.9901,37.029,36.9024,36.9219,65900.0
2014-09-04 10:20:00,37.91,37.91,37.84,37.84,44600.0,36.9316,36.9316,36.8634,36.8634,44600.0
2014-09-04 10:30:00,37.84,37.9,37.77,37.78,46700.0,36.8634,36.9219,36.7952,36.805,46700.0
2014-09-04 10:40:00,37.79,37.84,37.77,37.84,44500.0,36.8147,36.8634,36.7952,36.8634,44500.0
2014-09-04 10:50:00,37.84,37.84,37.72,37.72,47400.0,36.8634,36.8634,36.7465,36.7465,47400.0
2014-09-04 11:00:00,37.72,37.78,37.72,37.77,34700.0,36.7465,36.805,36.7465,36.7952,34700.0
2014-09-04 11:10:00,37.77,37.78,37.72,37.73,27500.0,36.7952,36.805,36.7465,36.7563,27500.0
2014-09-04 11:20:00,37.73,37.76,37.71,37.71,23300.0,36.7563,36.7855,36.7368,36.7368,23300.0
2014-09-04 11:30:00,37.72,37.72,37.67,37.7,24400.0,36.7465,36.7465,36.6978,36.727,24400.0
2014-09-04 11:40:00,37.7,37.72,37.68,37.72,22000.0,36.727,36.7465,36.7075,36.7465,22000.0
2014-09-04 11:50:00,37.72,37.88,37.72,37.88,17800.0,36.7465,36.9024,36.7465,36.9024,17800.0
2014-09-04 12:00:00,37.88,37.94,37.88,37.88,38800.0,36.9024,36.9608,36.9024,36.9024,38800.0
2014-09-04 12:10:00,37.89,37.92,37.84,37.84,26000.0,36.9121,36.9413,36.8634,36.8634,26000.0
2014-09-04 12:20:00,37.84,37.84,37.75,37.75,22700.0,36.8634,36.8634,36.7757,36.7757,22700.0
2014-09-04 12:30:00,37.75,37.76,37.72,37.74,17100.0,36.7757,36.7855,36.7465,36.766,17100.0
2014-09-04 12:40:00,37.73,37.74,37.67,37.67,15200.0,36.7563,36.766,36.6978,36.6978,15200.0
2014-09-04 12:50:00,37.67,37.69,37.65,37.66,17800.0,36.6978,36.7173,36.6783,36.6881,17800.0
2014-09-04 13:00:00,37.66,37.71,37.65,37.71,23000.0,36.6881,36.7368,36.6783,36.7368,23000.0
2014-09-04 13:10:00,37.71,37.72,37.67,37.67,17000.0,36.7368,36.7465,36.6978,36.6978,17000.0
2014-09-04 13:20:00,37.67,37.69,37.65,37.65,25200.0,36.6978,36.7173,36.6783,36.6783,25200.0
2014-09-04 13:30:00,37.65,37.67,37.61,37.62,28300.0,36.6783,36.6978,36.6393,36.6491,28300.0
2014-09-04 13:40:00,37.62,37.64,37.61,37.62,57500.0,36.6491,36.6686,36.6393,36.6491,57500.0
2014-09-04 13:50:00,37.61,37.62,37.61,37.61,43700.0,36.6393,36.6491,36.6393,36.6393,43700.0
2014-09-04 14:00:00,37.61,37.62,37.58,37.59,46100.0,36.6393,36.6491,36.6101,36.6199,46100.0
2014-09-04 14:10:00,37.6,37.6,37.57,37.58,23600.0,36.6296,36.6296,36.6004,36.6101,23600.0
2014-09-04 14:20:00,37.59,37.59,37.51,37.52,41300.0,36.6199,36.6199,36.5419,36.5517,41300.0
2014-09-04 14:30:00,37.52,37.53,37.47,37.49,45500.0,36.5517,36.5614,36.503,36.5224,45500.0
2014-09-04 14:40:00,37.48,37.49,37.46,37.48,64200.0,36.5127,36.5224,36.4932,36.5127,64200.0
2014-09-04 14:50:00,37.48,37.49,37.37,37.37,254600.0,36.5127,36.5224,36.4055,36.4055,254600.0
2014-09-04 15:00:00,37.38,37.42,37.34,37.35,154100.0,36.4153,36.4543,36.3763,36.3861,154100.0
2014-09-04 15:10:00,37.34,37.36,37.29,37.32,147600.0,36.3763,36.3958,36.3276,36.3568,147600.0
2014-09-04 15:20:00,37.31,37.36,37.31,37.35,129700.0,36.3471,36.3958,36.3471,36.3861,129700.0
2014-09-04 15:30:00,37.35,37.38,37.29,37.36,118300.0,36.3861,36.4153,36.3276,36.3958,118300.0
2014-09-04 15:40:00,37.35,37.4,37.33,37.36,211200.0,36.3861,36.4348,36.3666,36.3958,211200.0
2014-09-04 15:50:00,37.37,37.39,37.3,37.36,353000.0,36.4055,36.425,36.3373,36.3958,353000.0
2014-09-05 09:30:00,37.3,37.49,37.22,37.22,43300.0,36.3373,36.5224,36.2594,36.2594,43300.0
2014-09-05 09:40:00,37.22,37.47,37.19,37.46,39800.0,36.2594,36.503,36.2302,36.4932,39800.0
2014-09-05 09:50:00,37.46,37.46,37.25,37.32,40200.0,36.4932,36.4932,36.2886,36.3568,40200.0
2014-09-05 10:00:00,37.33,37.44,37.32,37.44,28200.0,36.3666,36.4737,36.3568,36.4737,28200.0
2014-09-05 10:10:00,37.44,37.46,37.36,37.36,35000.0,36.4737,36.4932,36.3958,36.3958,35000.0
2014-09-05 10:20:00,37.37,37.4,37.3,37.3,61500.0,36.4055,36.4348,36.3373,36.3373,61500.0
2014-09-05 10:30:00,37.3,37.31,37.2,37.2,35800.0,36.3373,36.3471,36.2399,36.2399,35800.0
2014-09-05 10:40:00,37.2,37.26,37.13,37.21,52600.0,36.2399,36.2984,36.1717,36.2497,52600.0
2014-09-05 10:50:00,37.2,37.27,37.18,37.23,26900.0,36.2399,36.3081,36.2204,36.2692,26900.0
2014-09-05 11:00:00,37.23,37.34,37.23,37.33,37500.0,36.2692,36.3763,36.2692,36.3666,37500.0
2014-09-05 11:10:00,37.32,37.33,37.29,37.33,22500.0,36.3568,36.3666,36.3276,36.3666,22500.0
2014-09-05 11:20:00,37.33,37.36,37.32,37.34,23600.0,36.3666,36.3958,36.3568,36.3763,23600.0
2014-09-05 11:30:00,37.35,37.35,37.31,37.33,18900.0,36.3861,36.3861,36.3471,36.3666,18900.0
2014-09-05 11:40:00,37.33,37.36,37.33,37.35,20100.0,36.3666,36.3958,36.3666,36.3861,20100.0
2014-09-05 11:50:00,37.35,37.41,37.34,37.37,22000.0,36.3861,36.4445,36.3763,36.4055,22000.0
2014-09-05 12:00:00,37.38,37.4,37.34,37.34,19300.0,36.4153,36.4348,36.3763,36.3763,19300.0
2014-09-05 12:10:00,37.35,37.4,37.34,37.37,17100.0,36.3861,36.4348,36.3763,36.4055,17100.0
2014-09-05 12:20:00,37.37,37.39,37.36,37.39,12100.0,36.4055,36.425,36.3958,36.425,12100.0
2014-09-05 12:30:00,37.39,37.47,37.39,37.47,36000.0,36.425,36.503,36.425,36.503,36000.0
2014-09-05 12:40:00,37.49,37.5,37.46,37.46,28500.0,36.5224,36.5322,36.4932,36.4932,28500.0
2014-09-05 12:50:00,37.46,37.47,37.43,37.47,14200.0,36.4932,36.503,36.464,36.503,14200.0
2014-09-05 13:00:00,37.48,37.51,37.48,37.5,22500.0,36.5127,36.5419,36.5127,36.5322,22500.0
2014-09-05 13:10:00,37.5,37.51,37.47,37.5,25200.0,36.5322,36.5419,36.503,36.5322,25200.0
2014-09-05 13:20:00,37.5,37.52,37.48,37.52,20800.0,36.5322,36.5517,36.5127,36.5517,20800.0
2014-09-05 13:30:00,37.52,37.54,37.52,37.54,18000.0,36.5517,36.5712,36.5517,36.5712,18000.0
2014-09-05 13:40:00,37.54,37.54,37.51,37.52,21700.0,36.5712,36.5712,36.5419,36.5517,21700.0
2014-09-05 13:50:00,37.52,37.53,37.42,37.44,37500.0,36.5517,36.5614,36.4543,36.4737,37500.0
2014-09-05 14:00:00,37.44,37.46,37.43,37.45,42000.0,36.4737,36.4932,36.464,36.4835,42000.0
2014-09-05 14:10:00,37.46,37.46,37.45,37.46,9900.0,36.4932,36.4932,36.4835,36.4932,9900.0
2014-09-05 14:20:00,37.45,37.47,37.44,37.45,25800.0,36.4835,36.503,36.4737,36.4835,25800.0
2014-09-05 14:30:00,37.45,37.46,37.43,37.45,21300.0,36.4835,36.4932,36.464,36.4835,21300.0
2014-09-05 14:40:00,37.45,37.46,37.42,37.45,33900.0,36.4835,36.4932,36.4543,36.4835,33900.0
2014-09-05 14:50:00,37.46,37.46,37.43,37.45,33000.0,36.4932,36.4932,36.464,36.4835,33000.0
2014-09-05 15:00:00,37.45,37.56,37.45,37.56,28800.0,36.4835,36.5906,36.4835,36.5906,28800.0
2014-09-05 15:10:00,37.56,37.61,37.56,37.61,29100.0,36.5906,36.6393,36.5906,36.6393,29100.0
2014-09-05 15:20:00,37.61,37.61,37.55,37.58,74300.0,36.6393,36.6393,36.5809,36.6101,74300.0
2014-09-05 15:30:00,37.57,37.59,37.57,37.59,29800.0,36.6004,36.6199,36.6004,36.6199,29800.0
2014-09-05 15:40:00,37.59,37.64,37.58,37.63,59700.0,36.6199,36.6686,36.6101,36.6588,59700.0
2014-09-05 15:50:00,37.64,37.69,37.64,37.68,188700.0,36.6686,36.7173,36.6686,36.7075,188700.0
2014-09-08 09:30:00,37.62,37.89,37.53,37.88,37800.0,36.6491,36.9121,36.5614,36.9024,37800.0
2014-09-08 09:40:00,37.9,38.06,37.9,38.04,78100.0,36.9219,37.0777,36.9219,37.0583,78100.0
2014-09-08 09:50:00,38.04,38.1,38.02,38.09,110800.0,37.0583,37.1167,37.0388,37.107,110800.0
2014-09-08 10:00:00,38.09,38.1,37.91,37.91,67900.0,37.107,37.1167,36.9316,36.9316,67900.0
2014-09-08 10:10:00,37.9,38.01,37.9,38.0,67900.0,36.9219,37.029,36.9219,37.0193,67900.0
2014-09-08 10:20:00,38.01,38.06,37.96,37.96,63700.0,37.029,37.0777,36.9803,36.9803,63700.0
2014-09-08 10:30:00,37.95,37.96,37.86,37.86,33800.0,36.9706,36.9803,36.8829,36.8829,33800.0
2014-09-08 10:40:00,37.87,37.93,37.87,37.87,49000.0,36.8926,36.9511,36.8926,36.8926,49000.0
2014-09-08 10:50:00,37.87,37.88,37.81,37.84,60000.0,36.8926,36.9024,36.8342,36.8634,60000.0
2014-09-08 11:00:00,37.84,37.84,37.8,37.83,43000.0,36.8634,36.8634,36.8244,36.8537,43000.0
2014-09-08 11:10:00,37.83,37.91,37.82,37.91,32700.0,36.8537,36.9316,36.8439,36.9316,32700.0
2014-09-08 11:20:00,37.92,37.97,37.92,37.95,30700.0,36.9413,36.9901,36.9413,36.9706,30700.0
2014-09-08 11:30:00,37.94,38.02,37.92,37.95,99400.0,36.9608,37.0388,36.9413,36.9706,99400.0
2014-09-08 11:40:00,37.95,37.96,37.89,37.89,25800.0,36.9706,36.9803,36.9121,36.9121,25800.0
2014-09-08 11:50:00,37.89,37.93,37.86,37.87,37300.0,36.9121,36.9511,36.8829,36.8926,37300.0
2014-09-08 12:00:00,37.86,37.89,37.84,37.87,32600.0,36.8829,36.9121,36.8634,36.8926,32600.0
2014-09-08 12:10:00,37.87,37.9,37.85,37.89,37500.0,36.8926,36.9219,36.8732,36.9121,37500.0
2014-09-08 12:20:00,37.89,37.93,37.89,37.93,18300.0,36.9121,36.9511,36.9121,36.9511,18300.0
2014-09-08 12:30:00,37.93,37.96,37.92,37.95,13800.0,36.9511,36.9803,36.9413,36.9706,13800.0
2014-09-08 12:40:00,37.95,38.01,37.95,37.97,48600.0,36.9706,37.029,36.9706,36.9901,48600.0
2014-09-08 12:50:00,37.97,38.01,37.97,38.0,210700.0,36.9901,37.029,36.9901,37.0193,210700.0
2014-09-08 13:00:00,38.0,38.03,37.97,37.97,29500.0,37.0193,37.0485,36.9901,36.9901,29500.0
2014-09-08 13:10:00,37.97,38.0,37.88,37.88,50500.0,36.9901,37.0193,36.9024,36.9024,50500.0
2014-09-08 13:20:00,37.88,37.97,37.87,37.92,42700.0,36.9024,36.9901,36.8926,36.9413,42700.0
2014-09-08 13:30:00,37.92,37.93,37.87,37.91,50600.0,36.9413,36.9511,36.8926,36.9316,50600.0
2014-09-08 13:40:00,37.91,37.92,37.85,37.85,207600.0,36.9316,36.9413,36.8732,36.8732,207600.0
2014-09-08 13:50:00,37.84,37.89,37.82,37.89,43600.0,36.8634,36.9121,36.8439,36.9121,43600.0
2014-09-08 14:00:00,37.88,37.9,37.86,37.87,49000.0,36.9024,36.9219,36.8829,36.8926,49000.0
2014-09-08 14:10:00,37.87,37.94,37.87,37.93,33100.0,36.8926,36.9608,36.8926,36.9511,33100.0
2014-09-08 14:20:00,37.92,37.93,37.88,37.93,20200.0,36.9413,36.9511,36.9024,36.9511,20200.0
2014-09-08 14:30:00,37.93,37.98,37.93,37.96,18700.0,36.9511,36.9998,36.9511,36.9803,18700.0
2014-09-08 14:40:00,37.95,37.98,37.94,37.98,21800.0,36.9706,36.9998,36.9608,36.9998,21800.0
2014-09-08 14:50:00,37.97,38.0,37.97,37.98,38000.0,36.9901,37.0193,36.9901,36.9998,38000.0
2014-09-08 15:00:00,37.98,38.0,37.95,37.95,34800.0,36.9998,37.0193,36.9706,36.9706,34800.0
2014-09-08 15:10:00,37.95,38.0,37.95,37.96,39600.0,36.9706,37.0193,36.9706,36.9803,39600.0
2014-09-08 15:20:00,37.96,38.03,37.95,38.01,69300.0,36.9803,37.0485,36.9706,37.029,69300.0
2014-09-08 15:30:00,38.02,38.02,37.99,38.02,92500.0,37.0388,37.0388,37.0095,37.0388,92500.0
2014-09-08 15:40:00,38.01,38.06,37.99,38.04,136600.0,37.029,37.0777,37.0095,37.0583,136600.0
2014-09-08 15:50:00,38.05,38.05,37.96,38.0,216100.0,37.068,37.068,36.9803,37.0193,216100.0
2014-09-09 09:30:00,37.95,37.95,37.55,37.63,70100.0,36.9706,36.9706,36.5809,36.6588,70100.0
2014-09-09 09:40:00,37.62,37.62,37.5,37.62,69300.0,36.6491,36.6491,36.5322,36.6491,69300.0
2014-09-09 09:50:00,37.6,37.6,37.39,37.41,151000.0,36.6296,36.6296,36.425,36.4445,151000.0
2014-09-09 10:00:00,37.41,37.62,37.39,37.59,70300.0,36.4445,36.6491,36.425,36.6199,70300.0
2014-09-09 10:10:00,37.58,37.58,37.51,37.51,38100.0,36.6101,36.6101,36.5419,36.5419,38100.0
2014-09-09 10:20:00,37.52,37.55,37.47,37.55,39100.0,36.5517,36.5809,36.503,36.5809,39100.0
2014-09-09 10:30:00,37.55,37.55,37.45,37.5,65900.0,36.5809,36.5809,36.4835,36.5322,65900.0
2014-09-09 10:40:00,37.5,37.5,37.45,37.45,78300.0,36.5322,36.5322,36.4835,36.4835,78300.0
2014-09-09 10:50:00,37.45,37.5,37.39,37.41,25100.0,36.4835,36.5322,36.425,36.4445,25100.0
2014-09-09 11:00:00,37.41,37.46,37.41,37.43,59800.0,36.4445,36.4932,36.4445,36.464,59800.0
2014-09-09 11:10:00,37.43,37.62,37.43,37.54,86700.0,36.464,36.6491,36.464,36.5712,86700.0
2014-09-09 11:20:00,37.53,37.54,37.44,37.44,42200.0,36.5614,36.5712,36.4737,36.4737,42200.0
2014-09-09 11:30:00,37.45,37.5,37.41,37.47,22900.0,36.4835,36.5322,36.4445,36.503,22900.0
2014-09-09 11:40:00,37.47,37.52,37.47,37.49,42900.0,36.503,36.5517,36.503,36.5224,42900.0
2014-09-09 11:50:00,37.5,37.53,37.49,37.52,31900.0,36.5322,36.5614,36.5224,36.5517,31900.0
2014-09-09 12:00:00,37.52,37.54,37.48,37.54,22700.0,36.5517,36.5712,36.5127,36.5712,22700.0
2014-09-09 12:10:00,37.53,37.55,37.51,37.55,16200.0,36.5614,36.5809,36.5419,36.5809,16200.0
2014-09-09 12:20:00,37.54,37.55,37.53,37.55,30000.0,36.5712,36.5809,36.5614,36.5809,30000.0
2014-09-09 12:30:00,37.55,37.55,37.49,37.53,26600.0,36.5809,36.5809,36.5224,36.5614,26600.0
2014-09-09 12:40:00,37.52,37.54,37.52,37.54,16000.0,36.5517,36.5712,36.5517,36.5712,16000.0
2014-09-09 12:50:00,37.54,37.55,37.51,37.52,26400.0,36.5712,36.5809,36.5419,36.5517,26400.0
2014-09-09 13:00:00,37.52,37.55,37.48,37.48,65500.0,36.5517,36.5809,36.5127,36.5127,65500.0
2014-09-09 13:10:00,37.48,37.56,37.48,37.53,51000.0,36.5127,36.5906,36.5127,36.5614,51000.0
2014-09-09 13:20:00,37.54,37.55,37.49,37.54,48100.0,36.5712,36.5809,36.5224,36.5712,48100.0
2014-09-09 13:30:00,37.54,37.58,37.54,37.57,82000.0,36.5712,36.6101,36.5712,36.6004,82000.0
2014-09-09 13:40:00,37.57,37.58,37.55,37.57,94100.0,36.6004,36.6101,36.5809,36.6004,94100.0
2014-09-09 13:50:00,37.57,37.58,37.53,37.54,49700.0,36.6004,36.6101,36.5614,36.5712,49700.0
2014-09-09 14:00:00,37.54,37.58,37.52,37.57,43000.0,36.5712,36.6101,36.5517,36.6004,43000.0
2014-09-09 14:10:00,37.57,37.58,37.5,37.54,45800.0,36.6004,36.6101,36.5322,36.5712,45800.0
2014-09-09 14:20:00,37.54,37.54,37.45,37.46,28700.0,36.5712,36.5712,36.4835,36.4932,28700.0
2014-09-09 14:30:00,37.46,37.51,37.45,37.49,29600.0,36.4932,36.5419,36.4835,36.5224,29600.0
2014-09-09 14:40:00,37.49,37.51,37.46,37.48,45500.0,36.5224,36.5419,36.4932,36.5127,45500.0
2014-09-09 14:50:00,37.49,37.58,37.48,37.58,23200.0,36.5224,36.6101,36.5127,36.6101,23200.0
2014-09-09 15:00:00,37.57,37.57,37.47,37.5,44700.0,36.6004,36.6004,36.503,36.5322,44700.0
2014-09-09 15:10:00,37.5,37.54,37.47,37.49,83000.0,36.5322,36.5712,36.503,36.5224,83000.0
2014-09-09 15:20:00,37.48,37.48,37.41,37.47,38100.0,36.5127,36.5127,36.4445,36.503,38100.0
2014-09-09 15:30:00,37.47,37.53,37.46,37.47,90100.0,36.503,36.5614,36.4932,36.503,90100.0
2014-09-09 15:40:00,37.48,37.5,37.41,37.45,88600.0,36.5127,36.5322,36.4445,36.4835,88600.0
2014-09-09 15:50:00,37.45,37.49,37.42,37.45,200400.0,36.4835,36.5224,36.4543,36.4835,200400.0
2014-09-10 09:30:00,37.54,37.69,37.45,37.66,110400.0,36.5712,36.7173,36.4835,36.6881,110400.0
2014-09-10 09:40:00,37.7,37.82,37.6,37.7,61300.0,36.727,36.8439,36.6296,36.727,61300.0
2014-09-10 09:50:00,37.71,37.71,37.56,37.57,25400.0,36.7368,36.7368,36.5906,36.6004,25400.0
2014-09-10 10:00:00,37.58,37.61,37.47,37.53,117600.0,36.6101,36.6393,36.503,36.5614,117600.0
2014-09-10 10:10:00,37.52,37.54,37.45,37.46,36600.0,36.5517,36.5712,36.4835,36.4932,36600.0
2014-09-10 10:20:00,37.47,37.56,37.45,37.5,75800.0,36.503,36.5906,36.4835,36.5322,75800.0
2014-09-10 10:30:00,37.5,37.54,37.45,37.51,32700.0,36.5322,36.5712,36.4835,36.5419,32700.0
2014-09-10 10:40:00,37.5,37.56,37.45,37.48,107200.0,36.5322,36.5906,36.4835,36.5127,107200.0
2014-09-10 10:50:00,37.48,37.53,37.46,37.52,21600.0,36.5127,36.5614,36.4932,36.5517,21600.0
2014-09-10 11:00:00,37.52,37.54,37.47,37.54,22200.0,36.5517,36.5712,36.503,36.5712,22200.0
2014-09-10 11:10:00,37.54,37.62,37.52,37.59,44600.0,36.5712,36.6491,36.5517,36.6199,44600.0
2014-09-10 11:20:00,37.58,37.59,37.55,37.55,14800.0,36.6101,36.6199,36.5809,36.5809,14800.0
2014-09-10 11:30:00,37.57,37.59,37.54,37.58,55700.0,36.6004,36.6199,36.5712,36.6101,55700.0
2014-09-10 11:40:00,37.57,37.57,37.5,37.55,20200.0,36.6004,36.6004,36.5322,36.5809,20200.0
2014-09-10 11:50:00,37.55,37.56,37.52,37.55,16700.0,36.5809,36.5906,36.5517,36.5809,16700.0
2014-09-10 12:00:00,37.55,37.56,37.52,37.55,16000.0,36.5809,36.5906,36.5517,36.5809,16000.0
2014-09-10 12:10:00,37.55,37.6,37.54,37.58,26300.0,36.5809,36.6296,36.5712,36.6101,26300.0
2014-09-10 12:20:00,37.59,37.62,37.57,37.58,18200.0,36.6199,36.6491,36.6004,36.6101,18200.0
2014-09-10 12:30:00,37.58,37.59,37.55,37.59,18400.0,36.6101,36.6199,36.5809,36.6199,18400.0
2014-09-10 12:40:00,37.59,37.66,37.55,37.63,57900.0,36.6199,36.6881,36.5809,36.6588,57900.0
2014-09-10 12:50:00,37.63,37.67,37.61,37.67,30800.0,36.6588,36.6978,36.6393,36.6978,30800.0
2014-09-10 13:00:00,37.66,37.76,37.66,37.75,46700.0,36.6881,36.7855,36.6881,36.7757,46700.0
2014-09-10 13:10:00,37.75,37.76,37.69,37.75,54200.0,36.7757,36.7855,36.7173,36.7757,54200.0
2014-09-10 13:20:00,37.75,37.77,37.72,37.74,20800.0,36.7757,36.7952,36.7465,36.766,20800.0
2014-09-10 13:30:00,37.73,37.74,37.66,37.66,29900.0,36.7563,36.766,36.6881,36.6881,29900.0
2014-09-10 13:40:00,37.66,37.81,37.65,37.81,62000.0,36.6881,36.8342,36.6783,36.8342,62000.0
2014-09-10 13:50:00,37.81,37.81,37.71,37.74,16200.0,36.8342,36.8342,36.7368,36.766,16200.0
2014-09-10 14:00:00,37.74,37.77,37.72,37.73,21100.0,36.766,36.7952,36.7465,36.7563,21100.0
2014-09-10 14:10:00,37.73,37.75,37.71,37.75,63100.0,36.7563,36.7757,36.7368,36.7757,63100.0
2014-09-10 14:20:00,37.75,37.75,37.69,37.69,15800.0,36.7757,36.7757,36.7173,36.7173,15800.0
2014-09-10 14:30:00,37.67,37.7,37.64,37.66,44900.0,36.6978,36.727,36.6686,36.6881,44900.0
2014-09-10 14:40:00,37.66,37.73,37.66,37.73,32900.0,36.6881,36.7563,36.6881,36.7563,32900.0
2014-09-10 14:50:00,37.73,37.75,37.71,37.73,19400.0,36.7563,36.7757,36.7368,36.7563,19400.0
2014-09-10 15:00:00,37.74,37.78,37.73,37.73,77900.0,36.766,36.805,36.7563,36.7563,77900.0
2014-09-10 15:10:00,37.74,37.77,37.73,37.75,67200.0,36.766,36.7952,36.7563,36.7757,67200.0
2014-09-10 15:20:00,37.76,37.79,37.72,37.79,52400.0,36.7855,36.8147,36.7465,36.8147,52400.0
2014-09-10 15:30:00,37.79,37.9,37.78,37.88,91600.0,36.8147,36.9219,36.805,36.9024,91600.0
2014-09-10 15:40:00,37.89,37.89,37.8,37.85,166700.0,36.9121,36.9121,36.8244,36.8732,166700.0
2014-09-10 15:50:00,37.86,37.9,37.79,37.8,448100.0,36.8829,36.9219,36.8147,36.8244,448100.0
2014-09-11 09:30:00,37.55,37.75,37.5,37.75,42700.0,36.5809,36.7757,36.5322,36.7757,42700.0
2014-09-11 09:40:00,37.75,37.78,37.58,37.64,27700.0,36.7757,36.805,36.6101,36.6686,27700.0
2014-09-11 09:50:00,37.65,37.69,37.58,37.69,46500.0,36.6783,36.7173,36.6101,36.7173,46500.0
2014-09-11 10:00:00,37.68,37.72,37.62,37.69,55800.0,36.7075,36.7465,36.6491,36.7173,55800.0
2014-09-11 10:10:00,37.7,37.8,37.69,37.78,30300.0,36.727,36.8244,36.7173,36.805,30300.0
2014-09-11 10:20:00,37.79,37.84,37.72,37.73,22400.0,36.8147,36.8634,36.7465,36.7563,22400.0
2014-09-11 10:30:00,37.72,37.72,37.6,37.6,61500.0,36.7465,36.7465,36.6296,36.6296,61500.0
2014-09-11 10:40:00,37.6,37.66,37.56,37.66,29800.0,36.6296,36.6881,36.5906,36.6881,29800.0
2014-09-11 10:50:00,37.67,37.7,37.63,37.7,38600.0,36.6978,36.727,36.6588,36.727,38600.0
2014-09-11 11:00:00,37.7,37.77,37.68,37.75,25300.0,36.727,36.7952,36.7075,36.7757,25300.0
2014-09-11 11:10:00,37.74,37.83,37.74,37.8,20900.0,36.766,36.8537,36.766,36.8244,20900.0
2014-09-11 11:20:00,37.81,37.82,37.75,37.76,24900.0,36.8342,36.8439,36.7757,36.7855,24900.0
2014-09-11 11:30:00,37.76,37.79,37.75,37.77,28000.0,36.7855,36.8147,36.7757,36.7952,28000.0
2014-09-11 11:40:00,37.77,37.82,37.75,37.82,27100.0,36.7952,36.8439,36.7757,36.8439,27100.0
2014-09-11 11:50:00,37.82,37.85,37.81,37.84,12600.0,36.8439,36.8732,36.8342,36.8634,12600.0
2014-09-11 12:00:00,37.84,37.94,37.84,37.93,42600.0,36.8634,36.9608,36.8634,36.9511,42600.0
2014-09-11 12:10:00,37.93,37.95,37.92,37.95,17700.0,36.9511,36.9706,36.9413,36.9706,17700.0
2014-09-11 12:20:00,37.94,37.99,37.93,37.97,24500.0,36.9608,37.0095,36.9511,36.9901,24500.0
2014-09-11 12:30:00,37.97,37.97,37.94,37.94,16400.0,36.9901,36.9901,36.9608,36.9608,16400.0
2014-09-11 12:40:00,37.94,38.02,37.93,37.97,128900.0,36.9608,37.0388,36.9511,36.9901,128900.0
2014-09-11 12:50:00,37.98,38.0,37.95,37.95,31900.0,36.9998,37.0193,36.9706,36.9706,31900.0
2014-09-11 13:00:00,37.96,38.0,37.96,37.98,30600.0,36.9803,37.0193,36.9803,36.9998,30600.0
2014-09-11 13:10:00,37.98,38.0,37.95,37.96,33000.0,36.9998,37.0193,36.9706,36.9803,33000.0
2014-09-11 13:20:00,37.95,37.95,37.79,37.84,78600.0,36.9706,36.9706,36.8147,36.8634,78600.0
2014-09-11 13:30:00,37.84,37.87,37.81,37.86,19600.0,36.8634,36.8926,36.8342,36.8829,19600.0
2014-09-11 13:40:00,37.85,37.88,37.84,37.88,21200.0,36.8732,36.9024,36.8634,36.9024,21200.0
2014-09-11 13:50:00,37.87,37.88,37.83,37.88,30800.0,36.8926,36.9024,36.8537,36.9024,30800.0
2014-09-11 14:00:00,37.87,37.95,37.87,37.91,36600.0,36.8926,36.9706,36.8926,36.9316,36600.0
2014-09-11 14:10:00,37.91,37.94,37.9,37.9,21200.0,36.9316,36.9608,36.9219,36.9219,21200.0
2014-09-11 14:20:00,37.91,38.0,37.9,37.99,24400.0,36.9316,37.0193,36.9219,37.0095,24400.0
2014-09-11 14:30:00,38.0,38.01,37.97,37.98,108600.0,37.0193,37.029,36.9901,36.9998,108600.0
2014-09-11 14:40:00,37.98,37.98,37.95,37.97,36400.0,36.9998,36.9998,36.9706,36.9901,36400.0
2014-09-11 14:50:00,37.97,37.97,37.91,37.94,43000.0,36.9901,36.9901,36.9316,36.9608,43000.0
2014-09-11 15:00:00,37.95,37.96,37.91,37.95,52000.0,36.9706,36.9803,36.9316,36.9706,52000.0
2014-09-11 15:10:00,37.95,37.97,37.93,37.97,37200.0,36.9706,36.9901,36.9511,36.9901,37200.0
2014-09-11 15:20:00,37.97,37.99,37.97,37.99,53500.0,36.9901,37.0095,36.9901,37.0095,53500.0
2014-09-11 15:30:00,37.99,38.0,37.99,38.0,123200.0,37.0095,37.0193,37.0095,37.0193,123200.0
2014-09-11 15:40:00,38.0,38.07,37.99,38.05,143700.0,37.0193,37.0875,37.0095,37.068,143700.0
2014-09-11 15:50:00,38.05,38.07,38.03,38.04,299700.0,37.068,37.0875,37.0485,37.0583,299700.0
2014-09-12 09:30:00,37.93,37.96,37.45,37.59,154400.0,36.9511,36.9803,36.4835,36.6199,154400.0
2014-09-12 09:40:00,37.59,37.59,37.17,37.3,157600.0,36.6199,36.6199,36.2107,36.3373,157600.0
2014-09-12 09:50:00,37.28,37.34,37.17,37.19,138200.0,36.3179,36.3763,36.2107,36.2302,138200.0
2014-09-12 10:00:00,37.18,37.27,37.1,37.26,110500.0,36.2204,36.3081,36.1425,36.2984,110500.0
2014-09-12 10:10:00,37.26,37.39,37.24,37.3,97600.0,36.2984,36.425,36.2789,36.3373,97600.0
2014-09-12 10:20:00,37.3,37.34,37.25,37.27,69000.0,36.3373,36.3763,36.2886,36.3081,69000.0
2014-09-12 10:30:00,37.26,37.33,37.23,37.23,70900.0,36.2984,36.3666,36.2692,36.2692,70900.0
2014-09-12 10:40:00,37.23,37.26,37.18,37.21,57600.0,36.2692,36.2984,36.2204,36.2497,57600.0
2014-09-12 10:50:00,37.21,37.3,37.19,37.29,98900.0,36.2497,36.3373,36.2302,36.3276,98900.0
2014-09-12 11:00:00,37.3,37.3,37.2,37.22,49100.0,36.3373,36.3373,36.2399,36.2594,49100.0
2014-09-12 11:10:00,37.2,37.23,37.13,37.13,60200.0,36.2399,36.2692,36.1717,36.1717,60200.0
2014-09-12 11:20:00,37.13,37.14,37.04,37.07,58200.0,36.1717,36.1815,36.0841,36.1133,58200.0
2014-09-12 11:30:00,37.07,37.13,37.05,37.05,59700.0,36.1133,36.1717,36.0938,36.0938,59700.0
2014-09-12 11:40:00,37.05,37.07,36.84,36.85,99600.0,36.0938,36.1133,35.8892,35.899,99600.0
2014-09-12 11:50:00,36.85,36.97,36.84,36.96,67100.0,35.899,36.0159,35.8892,36.0061,67100.0
2014-09-12 12:00:00,36.95,37.0,36.9,37.0,55900.0,35.9964,36.0451,35.9477,36.0451,55900.0
2014-09-12 12:10:00,36.99,37.02,36.97,36.98,66300.0,36.0353,36.0646,36.0159,36.0256,66300.0
2014-09-12 12:20:00,36.97,37.08,36.97,37.08,69500.0,36.0159,36.123,36.0159,36.123,69500.0
2014-09-12 12:30:00,37.08,37.08,36.96,36.98,55100.0,36.123,36.123,36.0061,36.0256,55100.0
2014-09-12 12:40:00,36.98,37.07,36.98,37.06,43900.0,36.0256,36.1133,36.0256,36.1035,43900.0
2014-09-12 12:50:00,37.06,37.12,37.01,37.11,31900.0,36.1035,36.162,36.0548,36.1523,31900.0
2014-09-12 13:00:00,37.1,37.13,37.06,37.09,42200.0,36.1425,36.1717,36.1035,36.1328,42200.0
2014-09-12 13:10:00,37.1,37.11,37.03,37.03,36100.0,36.1425,36.1523,36.0743,36.0743,36100.0
2014-09-12 13:20:00,37.03,37.04,37.0,37.03,29700.0,36.0743,36.0841,36.0451,36.0743,29700.0
2014-09-12 13:30:00,37.04,37.07,37.01,37.02,39200.0,36.0841,36.1133,36.0548,36.0646,39200.0
2014-09-12 13:40:00,37.01,37.1,37.01,37.08,32800.0,36.0548,36.1425,36.0548,36.123,32800.0
2014-09-12 13:50:00,37.08,37.13,37.06,37.09,34300.0,36.123,36.1717,36.1035,36.1328,34300.0
2014-09-12 14:00:00,37.09,37.17,37.09,37.15,36600.0,36.1328,36.2107,36.1328,36.1912,36600.0
2014-09-12 14:10:00,37.14,37.2,37.11,37.12,37600.0,36.1815,36.2399,36.1523,36.162,37600.0
2014-09-12 14:20:00,37.12,37.13,37.05,37.06,34900.0,36.162,36.1717,36.0938,36.1035,34900.0
2014-09-12 14:30:00,37.05,37.09,37.04,37.05,43000.0,36.0938,36.1328,36.0841,36.0938,43000.0
2014-09-12 14:40:00,37.05,37.09,37.01,37.07,51000.0,36.0938,36.1328,36.0548,36.1133,51000.0
2014-09-12 14:50:00,37.06,37.08,37.04,37.06,34700.0,36.1035,36.123,36.0841,36.1035,34700.0
2014-09-12 15:00:00,37.05,37.08,37.02,37.04,45500.0,36.0938,36.123,36.0646,36.0841,45500.0
2014-09-12 15:10:00,37.04,37.08,37.03,37.07,71100.0,36.0841,36.123,36.0743,36.1133,71100.0
2014-09-12 15:20:00,37.08,37.12,37.07,37.09,69000.0,36.123,36.162,36.1133,36.1328,69000.0
2014-09-12 15:30:00,37.09,37.12,37.07,37.11,60000.0,36.1328,36.162,36.1133,36.1523,60000.0
2014-09-12 15:40:00,37.11,37.16,37.07,37.16,121700.0,36.1523,36.201,36.1133,36.201,121700.0
2014-09-12 15:50:00,37.17,37.22,37.11,37.16,367000.0,36.2107,36.2594,36.1523,36.201,367000.0
2014-09-15 09:30:00,37.27,37.3,36.83,36.84,110700.0,36.3081,36.3373,35.8795,35.8892,110700.0
2014-09-15 09:40:00,36.86,36.87,36.49,36.5,85400.0,35.9087,35.9184,35.5483,35.558,85400.0
2014-09-15 09:50:00,36.53,36.53,36.31,36.33,158700.0,35.5872,35.5872,35.3729,35.3924,158700.0
2014-09-15 10:00:00,36.34,36.53,36.29,36.53,125500.0,35.4021,35.5872,35.3534,35.5872,125500.0
2014-09-15 10:10:00,36.53,36.7,36.5,36.69,40900.0,35.5872,35.7528,35.558,35.7431,40900.0
2014-09-15 10:20:00,36.69,36.69,36.58,36.62,36900.0,35.7431,35.7431,35.6359,35.6749,36900.0
2014-09-15 10:30:00,36.62,36.63,36.55,36.55,31300.0,35.6749,35.6846,35.6067,35.6067,31300.0
2014-09-15 10:40:00,36.56,36.56,36.46,36.53,65800.0,35.6164,35.6164,35.519,35.5872,65800.0
2014-09-15 10:50:00,36.54,36.6,36.51,36.6,59000.0,35.597,35.6554,35.5677,35.6554,59000.0
2014-09-15 11:00:00,36.61,36.61,36.54,36.55,88600.0,35.6652,35.6652,35.597,35.6067,88600.0
2014-09-15 11:10:00,36.55,36.59,36.37,36.37,41200.0,35.6067,35.6457,35.4314,35.4314,41200.0
2014-09-15 11:20:00,36.37,36.44,36.36,36.4,47500.0,35.4314,35.4995,35.4216,35.4606,47500.0
2014-09-15 11:30:00,36.41,36.41,36.3,36.3,39700.0,35.4703,35.4703,35.3632,35.3632,39700.0
2014-09-15 11:40:00,36.31,36.31,36.19,36.23,70600.0,35.3729,35.3729,35.256,35.295,70600.0
2014-09-15 11:50:00,36.24,36.26,36.22,36.24,48500.0,35.3047,35.3242,35.2852,35.3047,48500.0
2014-09-15 12:00:00,36.25,36.32,36.25,36.3,33300.0,35.3144,35.3826,35.3144,35.3632,33300.0
2014-09-15 12:10:00,36.29,36.5,36.28,36.47,50800.0,35.3534,35.558,35.3437,35.5288,50800.0
2014-09-15 12:20:00,36.46,36.46,36.37,36.41,24600.0,35.519,35.519,35.4314,35.4703,24600.0
2014-09-15 12:30:00,36.42,36.44,36.39,36.41,18000.0,35.4801,35.4995,35.4508,35.4703,18000.0
2014-09-15 12:40:00,36.4,36.53,36.39,36.5,23800.0,35.4606,35.5872,35.4508,35.558,23800.0
2014-09-15 12:50:00,36.5,36.53,36.48,36.52,24500.0,35.558,35.5872,35.5385,35.5775,24500.0
2014-09-15 13:00:00,36.51,36.6,36.5,36.59,23500.0,35.5677,35.6554,35.558,35.6457,23500.0
2014-09-15 13:10:00,36.58,36.59,36.53,36.53,23300.0,35.6359,35.6457,35.5872,35.5872,23300.0
2014-09-15 13:20:00,36.53,36.53,36.42,36.46,71600.0,35.5872,35.5872,35.4801,35.519,71600.0
2014-09-15 13:30:00,36.47,36.49,36.45,36.47,48800.0,35.5288,35.5483,35.5093,35.5288,48800.0
2014-09-15 13:40:00,36.46,36.48,36.45,36.47,39100.0,35.519,35.5385,35.5093,35.5288,39100.0
2014-09-15 13:50:00,36.47,36.48,36.41,36.47,83600.0,35.5288,35.5385,35.4703,35.5288,83600.0
2014-09-15 14:00:00,36.47,36.48,36.43,36.46,33300.0,35.5288,35.5385,35.4898,35.519,33300.0
2014-09-15 14:10:00,36.46,36.47,36.42,36.46,54900.0,35.519,35.5288,35.4801,35.519,54900.0
2014-09-15 14:20:00,36.45,36.55,36.42,36.55,36400.0,35.5093,35.6067,35.4801,35.6067,36400.0
2014-09-15 14:30:00,36.55,36.61,36.54,36.57,37100.0,35.6067,35.6652,35.597,35.6262,37100.0
2014-09-15 14:40:00,36.57,36.57,36.44,36.46,41500.0,35.6262,35.6262,35.4995,35.519,41500.0
2014-09-15 14:50:00,36.47,36.52,36.46,36.5,43900.0,35.5288,35.5775,35.519,35.558,43900.0
2014-09-15 15:00:00,36.51,36.56,36.49,36.5,51000.0,35.5677,35.6164,35.5483,35.558,51000.0
2014-09-15 15:10:00,36.49,36.55,36.49,36.5,55000.0,35.5483,35.6067,35.5483,35.558,55000.0
2014-09-15 15:20:00,36.49,36.54,36.49,36.53,46900.0,35.5483,35.597,35.5483,35.5872,46900.0
2014-09-15 15:30:00,36.53,36.54,36.48,36.51,68400.0,35.5872,35.597,35.5385,35.5677,68400.0
2014-09-15 15:40:00,36.5,36.53,36.49,36.49,125900.0,35.558,35.5872,35.5483,35.5483,125900.0
2014-09-15 15:50:00,36.49,36.55,36.47,36.53,329300.0,35.5483,35.6067,35.5288,35.5872,329300.0
2014-09-16 09:30:00,36.4,36.53,36.33,36.33,59100.0,35.4606,35.5872,35.3924,35.3924,59100.0
2014-09-16 09:40:00,36.35,36.47,36.33,36.37,72200.0,35.4119,35.5288,35.3924,35.4314,72200.0
2014-09-16 09:50:00,36.36,36.46,36.36,36.43,59000.0,35.4216,35.519,35.4216,35.4898,59000.0
2014-09-16 10:00:00,36.42,36.48,36.38,36.4,106700.0,35.4801,35.5385,35.4411,35.4606,106700.0
2014-09-16 10:10:00,36.4,36.54,36.38,36.48,62400.0,35.4606,35.597,35.4411,35.5385,62400.0
2014-09-16 10:20:00,36.47,36.57,36.45,36.53,122900.0,35.5288,35.6262,35.5093,35.5872,122900.0
2014-09-16 10:30:00,36.53,36.6,36.5,36.55,54800.0,35.5872,35.6554,35.558,35.6067,54800.0
2014-09-16 10:40:00,36.54,36.56,36.47,36.51,42700.0,35.597,35.6164,35.5288,35.5677,42700.0
2014-09-16 10:50:00,36.51,36.56,36.47,36.49,20600.0,35.5677,35.6164,35.5288,35.5483,20600.0
2014-09-16 11:00:00,36.48,36.5,36.43,36.44,21400.0,35.5385,35.558,35.4898,35.4995,21400.0
2014-09-16 11:10:00,36.44,36.47,36.43,36.44,22000.0,35.4995,35.5288,35.4898,35.4995,22000.0
2014-09-16 11:20:00,36.44,36.63,36.44,36.61,32100.0,35.4995,35.6846,35.4995,35.6652,32100.0
2014-09-16 11:30:00,36.6,36.7,36.6,36.69,27700.0,35.6554,35.7528,35.6554,35.7431,27700.0
2014-09-16 11:40:00,36.7,36.81,36.68,36.81,26600.0,35.7528,35.86,35.7333,35.86,26600.0
2014-09-16 11:50:00,36.81,36.91,36.81,36.9,55700.0,35.86,35.9574,35.86,35.9477,55700.0
2014-09-16 12:00:00,36.89,36.9,36.83,36.84,19700.0,35.9379,35.9477,35.8795,35.8892,19700.0
2014-09-16 12:10:00,36.84,36.9,36.83,36.87,49500.0,35.8892,35.9477,35.8795,35.9184,49500.0
2014-09-16 12:20:00,36.85,36.99,36.84,36.98,27200.0,35.899,36.0353,35.8892,36.0256,27200.0
2014-09-16 12:30:00,36.98,37.1,36.97,37.08,32600.0,36.0256,36.1425,36.0159,36.123,32600.0
2014-09-16 12:40:00,37.08,37.08,37.0,37.0,23800.0,36.123,36.123,36.0451,36.0451,23800.0
2014-09-16 12:50:00,37.0,37.11,36.99,37.09,33000.0,36.0451,36.1523,36.0353,36.1328,33000.0
2014-09-16 13:00:00,37.1,37.18,37.08,37.15,57700.0,36.1425,36.2204,36.123,36.1912,57700.0
2014-09-16 13:10:00,37.13,37.16,37.09,37.13,36900.0,36.1717,36.201,36.1328,36.1717,36900.0
2014-09-16 13:20:00,37.12,37.15,37.11,37.13,76400.0,36.162,36.1912,36.1523,36.1717,76400.0
2014-09-16 13:30:00,37.14,37.22,37.13,37.21,54600.0,36.1815,36.2594,36.1717,36.2497,54600.0
2014-09-16 13:40:00,37.2,37.25,37.16,37.17,35200.0,36.2399,36.2886,36.201,36.2107,35200.0
2014-09-16 13:50:00,37.18,37.19,37.13,37.14,30700.0,36.2204,36.2302,36.1717,36.1815,30700.0
2014-09-16 14:00:00,37.15,37.18,37.12,37.12,31000.0,36.1912,36.2204,36.162,36.162,31000.0
2014-09-16 14:10:00,37.11,37.14,37.07,37.07,17700.0,36.1523,36.1815,36.1133,36.1133,17700.0
2014-09-16 14:20:00,37.08,37.09,37.04,37.04,22700.0,36.123,36.1328,36.0841,36.0841,22700.0
2014-09-16 14:30:00,37.05,37.07,37.04,37.04,17900.0,36.0938,36.1133,36.0841,36.0841,17900.0
2014-09-16 14:40:00,37.03,37.07,37.03,37.03,27800.0,36.0743,36.1133,36.0743,36.0743,27800.0
2014-09-16 14:50:00,37.03,37.04,37.01,37.02,20100.0,36.0743,36.0841,36.0548,36.0646,20100.0
2014-09-16 15:00:00,37.02,37.05,37.0,37.03,39600.0,36.0646,36.0938,36.0451,36.0743,39600.0
2014-09-16 15:10:00,37.03,37.04,37.0,37.01,19700.0,36.0743,36.0841,36.0451,36.0548,19700.0
2014-09-16 15:20:00,37.01,37.01,36.98,36.98,36900.0,36.0548,36.0548,36.0256,36.0256,36900.0
2014-09-16 15:30:00,36.98,37.0,36.95,36.97,78200.0,36.0256,36.0451,35.9964,36.0159,78200.0
2014-09-16 15:40:00,36.97,37.03,36.97,37.03,49900.0,36.0159,36.0743,36.0159,36.0743,49900.0
2014-09-16 15:50:00,37.03,37.06,37.01,37.02,172700.0,36.0743,36.1035,36.0548,36.0646,172700.0
2014-09-17 09:30:00,36.81,37.35,36.8,37.3,54400.0,35.86,36.3861,35.8503,36.3373,54400.0
2014-09-17 09:40:00,37.32,37.46,37.32,37.45,34100.0,36.3568,36.4932,36.3568,36.4835,34100.0
2014-09-17 09:50:00,37.44,37.47,37.25,37.25,32100.0,36.4737,36.503,36.2886,36.2886,32100.0
2014-09-17 10:00:00,37.24,37.3,37.12,37.12,54200.0,36.2789,36.3373,36.162,36.162,54200.0
2014-09-17 10:10:00,37.12,37.14,37.06,37.08,18300.0,36.162,36.1815,36.1035,36.123,18300.0
2014-09-17 10:20:00,37.07,37.15,37.04,37.11,22500.0,36.1133,36.1912,36.0841,36.1523,22500.0
2014-09-17 10:30:00,37.14,37.17,37.06,37.08,21900.0,36.1815,36.2107,36.1035,36.123,21900.0
2014-09-17 10:40:00,37.07,37.12,37.02,37.09,25800.0,36.1133,36.162,36.0646,36.1328,25800.0
2014-09-17 10:50:00,37.08,37.1,37.03,37.09,22700.0,36.123,36.1425,36.0743,36.1328,22700.0
2014-09-17 11:00:00,37.07,37.23,37.06,37.23,41400.0,36.1133,36.2692,36.1035,36.2692,41400.0
2014-09-17 11:10:00,37.22,37.26,37.2,37.24,41400.0,36.2594,36.2984,36.2399,36.2789,41400.0
2014-09-17 11:20:00,37.23,37.23,37.14,37.17,24800.0,36.2692,36.2692,36.1815,36.2107,24800.0
2014-09-17 11:30:00,37.17,37.17,37.08,37.09,20600.0,36.2107,36.2107,36.123,36.1328,20600.0
2014-09-17 11:40:00,37.09,37.11,37.04,37.11,15800.0,36.1328,36.1523,36.0841,36.1523,15800.0
2014-09-17 11:50:00,37.11,37.12,37.07,37.09,31900.0,36.1523,36.162,36.1133,36.1328,31900.0
2014-09-17 12:00:00,37.1,37.12,37.09,37.1,17000.0,36.1425,36.162,36.1328,36.1425,17000.0
2014-09-17 12:10:00,37.09,37.1,37.05,37.06,16900.0,36.1328,36.1425,36.0938,36.1035,16900.0
2014-09-17 12:20:00,37.05,37.07,36.97,36.98,34500.0,36.0938,36.1133,36.0159,36.0256,34500.0
2014-09-17 12:30:00,36.97,37.0,36.97,37.0,12800.0,36.0159,36.0451,36.0159,36.0451,12800.0
2014-09-17 12:40:00,36.99,37.04,36.96,36.96,75300.0,36.0353,36.0841,36.0061,36.0061,75300.0
2014-09-17 12:50:00,36.96,36.97,36.87,36.87,86900.0,36.0061,36.0159,35.9184,35.9184,86900.0
2014-09-17 13:00:00,36.88,36.88,36.75,36.77,55100.0,35.9282,35.9282,35.8015,35.821,55100.0
2014-09-17 13:10:00,36.77,36.81,36.69,36.69,53100.0,35.821,35.86,35.7431,35.7431,53100.0
2014-09-17 13:20:00,36.69,36.7,36.64,36.65,23900.0,35.7431,35.7528,35.6944,35.7041,23900.0
2014-09-17 13:30:00,36.64,36.66,36.55,36.55,63400.0,35.6944,35.7139,35.6067,35.6067,63400.0
2014-09-17 13:40:00,36.55,36.58,36.48,36.49,44100.0,35.6067,35.6359,35.5385,35.5483,44100.0
2014-09-17 13:50:00,36.49,36.52,36.44,36.46,72800.0,35.5483,35.5775,35.4995,35.519,72800.0
2014-09-17 14:00:00,36.48,36.55,36.28,36.53,128200.0,35.5385,35.6067,35.3437,35.5872,128200.0
2014-09-17 14:10:00,36.55,36.68,36.55,36.6,87400.0,35.6067,35.7333,35.6067,35.6554,87400.0
2014-09-17 14:20:00,36.6,36.61,36.55,36.59,113800.0,35.6554,35.6652,35.6067,35.6457,113800.0
2014-09-17 14:30:00,36.58,36.6,36.54,36.56,72600.0,35.6359,35.6554,35.597,35.6164,72600.0
2014-09-17 14:40:00,36.56,36.59,36.53,36.58,44200.0,35.6164,35.6457,35.5872,35.6359,44200.0
2014-09-17 14:50:00,36.59,36.62,36.57,36.61,59700.0,35.6457,35.6749,35.6262,35.6652,59700.0
2014-09-17 15:00:00,36.61,36.66,36.58,36.6,88000.0,35.6652,35.7139,35.6359,35.6554,88000.0
2014-09-17 15:10:00,36.59,36.59,36.49,36.5,92900.0,35.6457,35.6457,35.5483,35.558,92900.0
2014-09-17 15:20:00,36.51,36.51,36.34,36.42,111700.0,35.5677,35.5677,35.4021,35.4801,111700.0
2014-09-17 15:30:00,36.41,36.43,36.37,36.38,73900.0,35.4703,35.4898,35.4314,35.4411,73900.0
2014-09-17 15:40:00,36.38,36.45,36.38,36.43,154800.0,35.4411,35.5093,35.4411,35.4898,154800.0
2014-09-17 15:50:00,36.43,36.46,36.37,36.41,206300.0,35.4898,35.519,35.4314,35.4703,206300.0
2014-09-18 09:30:00,36.49,36.85,36.42,36.7,77700.0,35.5483,35.899,35.4801,35.7528,77700.0
2014-09-18 09:40:00,36.69,36.81,36.63,36.76,38900.0,35.7431,35.86,35.6846,35.8113,38900.0
2014-09-18 09:50:00,36.75,37.0,36.74,37.0,43500.0,35.8015,36.0451,35.7918,36.0451,43500.0
2014-09-18 10:00:00,37.02,37.08,36.95,37.04,70000.0,36.0646,36.123,35.9964,36.0841,70000.0
2014-09-18 10:10:00,37.04,37.08,36.9,36.9,51600.0,36.0841,36.123,35.9477,35.9477,51600.0
2014-09-18 10:20:00,36.9,36.99,36.84,36.84,36200.0,35.9477,36.0353,35.8892,35.8892,36200.0
2014-09-18 10:30:00,36.84,36.98,36.82,36.91,35500.0,35.8892,36.0256,35.8697,35.9574,35500.0
2014-09-18 10:40:00,36.92,36.97,36.92,36.93,21900.0,35.9672,36.0159,35.9672,35.9769,21900.0
2014-09-18 10:50:00,36.93,37.0,36.92,36.98,39800.0,35.9769,36.0451,35.9672,36.0256,39800.0
2014-09-18 11:00:00,36.98,37.09,36.98,37.09,27900.0,36.0256,36.1328,36.0256,36.1328,27900.0
2014-09-18 11:10:00,37.09,37.19,37.08,37.19,57700.0,36.1328,36.2302,36.123,36.2302,57700.0
2014-09-18 11:20:00,37.19,37.31,37.18,37.29,125500.0,36.2302,36.3471,36.2204,36.3276,125500.0
2014-09-18 11:30:00,37.29,37.3,37.09,37.09,82900.0,36.3276,36.3373,36.1328,36.1328,82900.0
2014-09-18 11:40:00,37.09,37.18,37.06,37.11,37100.0,36.1328,36.2204,36.1035,36.1523,37100.0
2014-09-18 11:50:00,37.12,37.18,37.11,37.15,43500.0,36.162,36.2204,36.1523,36.1912,43500.0
2014-09-18 12:00:00,37.15,37.24,37.14,37.22,46300.0,36.1912,36.2789,36.1815,36.2594,46300.0
2014-09-18 12:10:00,37.22,37.27,37.21,37.27,74400.0,36.2594,36.3081,36.2497,36.3081,74400.0
2014-09-18 12:20:00,37.27,37.28,37.26,37.27,28700.0,36.3081,36.3179,36.2984,36.3081,28700.0
2014-09-18 12:30:00,37.27,37.29,37.26,37.28,32400.0,36.3081,36.3276,36.2984,36.3179,32400.0
2014-09-18 12:40:00,37.27,37.27,37.25,37.27,17800.0,36.3081,36.3081,36.2886,36.3081,17800.0
2014-09-18 12:50:00,37.26,37.26,37.18,37.21,28100.0,36.2984,36.2984,36.2204,36.2497,28100.0
2014-09-18 13:00:00,37.22,37.25,37.22,37.23,12100.0,36.2594,36.2886,36.2594,36.2692,12100.0
2014-09-18 13:10:00,37.23,37.26,37.22,37.22,16200.0,36.2692,36.2984,36.2594,36.2594,16200.0
2014-09-18 13:20:00,37.23,37.23,37.19,37.21,12400.0,36.2692,36.2692,36.2302,36.2497,12400.0
2014-09-18 13:30:00,37.21,37.25,37.2,37.23,40900.0,36.2497,36.2886,36.2399,36.2692,40900.0
2014-09-18 13:40:00,37.24,37.25,37.19,37.19,18100.0,36.2789,36.2886,36.2302,36.2302,18100.0
2014-09-18 13:50:00,37.19,37.22,37.17,37.17,24600.0,36.2302,36.2594,36.2107,36.2107,24600.0
2014-09-18 14:00:00,37.18,37.23,37.18,37.23,14700.0,36.2204,36.2692,36.2204,36.2692,14700.0
2014-09-18 14:10:00,37.24,37.27,37.23,37.23,15600.0,36.2789,36.3081,36.2692,36.2692,15600.0
2014-09-18 14:20:00,37.23,37.23,37.17,37.18,18300.0,36.2692,36.2692,36.2107,36.2204,18300.0
2014-09-18 14:30:00,37.17,37.19,37.14,37.17,26200.0,36.2107,36.2302,36.1815,36.2107,26200.0
2014-09-18 14:40:00,37.18,37.18,37.13,37.15,25900.0,36.2204,36.2204,36.1717,36.1912,25900.0
2014-09-18 14:50:00,37.14,37.17,37.13,37.15,29100.0,36.1815,36.2107,36.1717,36.1912,29100.0
2014-09-18 15:00:00,37.14,37.2,37.13,37.19,33300.0,36.1815,36.2399,36.1717,36.2302,33300.0
2014-09-18 15:10:00,37.2,37.21,37.16,37.21,45800.0,36.2399,36.2497,36.201,36.2497,45800.0
2014-09-18 15:20:00,37.2,37.27,37.19,37.26,72300.0,36.2399,36.3081,36.2302,36.2984,72300.0
2014-09-18 15:30:00,37.27,37.3,37.26,37.3,46400.0,36.3081,36.3373,36.2984,36.3373,46400.0
2014-09-18 15:40:00,37.3,37.3,37.21,37.21,86100.0,36.3373,36.3373,36.2497,36.2497,86100.0
2014-09-18 15:50:00,37.22,37.26,37.21,37.25,155900.0,36.2594,36.2984,36.2497,36.2886,155900.0
2014-09-19 09:30:00,37.31,37.43,37.17,37.23,286500.0,36.3471,36.464,36.2107,36.2692,286500.0
2014-09-19 09:40:00,37.23,37.35,37.21,37.29,32800.0,36.2692,36.3861,36.2497,36.3276,32800.0
2014-09-19 09:50:00,37.29,37.32,37.22,37.26,77600.0,36.3276,36.3568,36.2594,36.2984,77600.0
2014-09-19 10:00:00,37.27,37.43,37.27,37.41,60500.0,36.3081,36.464,36.3081,36.4445,60500.0
2014-09-19 10:10:00,37.42,37.45,37.29,37.3,30200.0,36.4543,36.4835,36.3276,36.3373,30200.0
2014-09-19 10:20:00,37.3,37.35,37.25,37.28,22100.0,36.3373,36.3861,36.2886,36.3179,22100.0
2014-09-19 10:30:00,37.29,37.3,37.2,37.23,27800.0,36.3276,36.3373,36.2399,36.2692,27800.0
2014-09-19 10:40:00,37.23,37.23,37.18,37.22,22400.0,36.2692,36.2692,36.2204,36.2594,22400.0
2014-09-19 10:50:00,37.22,37.23,37.09,37.1,49500.0,36.2594,36.2692,36.1328,36.1425,49500.0
2014-09-19 11:00:00,37.09,37.15,37.09,37.13,25800.0,36.1328,36.1912,36.1328,36.1717,25800.0
2014-09-19 11:10:00,37.13,37.16,37.08,37.14,12700.0,36.1717,36.201,36.123,36.1815,12700.0
2014-09-19 11:20:00,37.14,37.19,37.13,37.17,15700.0,36.1815,36.2302,36.1717,36.2107,15700.0
2014-09-19 11:30:00,37.16,37.18,37.05,37.05,17700.0,36.201,36.2204,36.0938,36.0938,17700.0
2014-09-19 11:40:00,37.04,37.05,37.0,37.02,23500.0,36.0841,36.0938,36.0451,36.0646,23500.0
2014-09-19 11:50:00,37.02,37.07,37.02,37.05,47700.0,36.0646,36.1133,36.0646,36.0938,47700.0
2014-09-19 12:00:00,37.05,37.05,36.94,36.95,24900.0,36.0938,36.0938,35.9866,35.9964,24900.0
2014-09-19 12:10:00,36.96,36.96,36.87,36.89,64300.0,36.0061,36.0061,35.9184,35.9379,64300.0
2014-09-19 12:20:00,36.89,36.92,36.87,36.89,32900.0,35.9379,35.9672,35.9184,35.9379,32900.0
2014-09-19 12:30:00,36.88,36.88,36.8,36.83,20600.0,35.9282,35.9282,35.8503,35.8795,20600.0
2014-09-19 12:40:00,36.83,36.83,36.77,36.83,20400.0,35.8795,35.8795,35.821,35.8795,20400.0
2014-09-19 12:50:00,36.82,36.9,36.8,36.89,16300.0,35.8697,35.9477,35.8503,35.9379,16300.0
2014-09-19 13:00:00,36.89,36.9,36.86,36.89,16800.0,35.9379,35.9477,35.9087,35.9379,16800.0
2014-09-19 13:10:00,36.89,36.89,36.84,36.88,13300.0,35.9379,35.9379,35.8892,35.9282,13300.0
2014-09-19 13:20:00,36.88,36.95,36.86,36.93,23100.0,35.9282,35.9964,35.9087,35.9769,23100.0
2014-09-19 13:30:00,36.93,36.95,36.92,36.93,20700.0,35.9769,35.9964,35.9672,35.9769,20700.0
2014-09-19 13:40:00,36.93,36.94,36.89,36.91,27100.0,35.9769,35.9866,35.9379,35.9574,27100.0
2014-09-19 13:50:00,36.91,36.95,36.9,36.95,17700.0,35.9574,35.9964,35.9477,35.9964,17700.0
2014-09-19 14:00:00,36.94,36.95,36.9,36.9,20500.0,35.9866,35.9964,35.9477,35.9477,20500.0
2014-09-19 14:10:00,36.91,36.92,36.85,36.85,32600.0,35.9574,35.9672,35.899,35.899,32600.0
2014-09-19 14:20:00,36.85,36.9,36.85,36.9,15600.0,35.899,35.9477,35.899,35.9477,15600.0
2014-09-19 14:30:00,36.9,36.9,36.88,36.89,30100.0,35.9477,35.9477,35.9282,35.9379,30100.0
2014-09-19 14:40:00,36.9,36.9,36.87,36.9,73900.0,35.9477,35.9477,35.9184,35.9477,73900.0
2014-09-19 14:50:00,36.9,36.9,36.86,36.88,20400.0,35.9477,35.9477,35.9087,35.9282,20400.0
2014-09-19 15:00:00,36.88,36.89,36.85,36.86,27900.0,35.9282,35.9379,35.899,35.9087,27900.0
2014-09-19 15:10:00,36.86,36.89,36.85,36.85,59300.0,35.9087,35.9379,35.899,35.899,59300.0
2014-09-19 15:20:00,36.85,36.87,36.84,36.87,28100.0,35.899,35.9184,35.8892,35.9184,28100.0
2014-09-19 15:30:00,36.87,36.87,36.74,36.76,101800.0,35.9184,35.9184,35.7918,35.8113,101800.0
2014-09-19 15:40:00,36.76,36.8,36.76,36.8,163700.0,35.8113,35.8503,35.8113,35.8503,163700.0
2014-09-19 15:50:00,36.8,36.8,36.7,36.71,468600.0,35.8503,35.8503,35.7528,35.7626,468600.0
2014-09-22 09:30:00,36.68,36.81,36.29,36.34,55400.0,35.7333,35.86,35.3534,35.4021,55400.0
2014-09-22 09:40:00,36.35,36.58,36.31,36.52,21400.0,35.4119,35.6359,35.3729,35.5775,21400.0
2014-09-22 09:50:00,36.53,36.62,36.51,36.51,50300.0,35.5872,35.6749,35.5677,35.5677,50300.0
2014-09-22 10:00:00,36.51,36.72,36.49,36.72,20600.0,35.5677,35.7723,35.5483,35.7723,20600.0
2014-09-22 10:10:00,36.72,36.72,36.48,36.49,23700.0,35.7723,35.7723,35.5385,35.5483,23700.0
2014-09-22 10:20:00,36.49,36.52,36.4,36.47,21800.0,35.5483,35.5775,35.4606,35.5288,21800.0
2014-09-22 10:30:00,36.47,36.47,36.36,36.4,41200.0,35.5288,35.5288,35.4216,35.4606,41200.0
2014-09-22 10:40:00,36.4,36.43,36.33,36.33,61500.0,35.4606,35.4898,35.3924,35.3924,61500.0
2014-09-22 10:50:00,36.33,36.35,36.27,36.31,69400.0,35.3924,35.4119,35.3339,35.3729,69400.0
2014-09-22 11:00:00,36.31,36.44,36.29,36.42,24500.0,35.3729,35.4995,35.3534,35.4801,24500.0
2014-09-22 11:10:00,36.41,36.41,36.31,36.39,21200.0,35.4703,35.4703,35.3729,35.4508,21200.0
2014-09-22 11:20:00,36.39,36.48,36.38,36.45,22100.0,35.4508,35.5385,35.4411,35.5093,22100.0
2014-09-22 11:30:00,36.45,36.49,36.45,36.46,22900.0,35.5093,35.5483,35.5093,35.519,22900.0
2014-09-22 11:40:00,36.46,36.48,36.37,36.39,42200.0,35.519,35.5385,35.4314,35.4508,42200.0
2014-09-22 11:50:00,36.4,36.41,36.34,36.37,15000.0,35.4606,35.4703,35.4021,35.4314,15000.0
2014-09-22 12:00:00,36.37,36.41,36.33,36.38,29600.0,35.4314,35.4703,35.3924,35.4411,29600.0
2014-09-22 12:10:00,36.37,36.41,36.24,36.24,71600.0,35.4314,35.4703,35.3047,35.3047,71600.0
2014-09-22 12:20:00,36.23,36.31,36.23,36.31,18100.0,35.295,35.3729,35.295,35.3729,18100.0
2014-09-22 12:30:00,36.31,36.36,36.27,36.36,17300.0,35.3729,35.4216,35.3339,35.4216,17300.0
2014-09-22 12:40:00,36.35,36.44,36.32,36.43,8400.0,35.4119,35.4995,35.3826,35.4898,8400.0
2014-09-22 12:50:00,36.43,36.5,36.4,36.43,21200.0,35.4898,35.558,35.4606,35.4898,21200.0
2014-09-22 13:00:00,36.42,36.42,36.35,36.37,15300.0,35.4801,35.4801,35.4119,35.4314,15300.0
2014-09-22 13:10:00,36.37,36.38,36.33,36.36,15700.0,35.4314,35.4411,35.3924,35.4216,15700.0
2014-09-22 13:20:00,36.37,36.44,36.34,36.44,33700.0,35.4314,35.4995,35.4021,35.4995,33700.0
2014-09-22 13:30:00,36.45,36.5,36.45,36.5,24400.0,35.5093,35.558,35.5093,35.558,24400.0
2014-09-22 13:40:00,36.5,36.53,36.48,36.52,19100.0,35.558,35.5872,35.5385,35.5775,19100.0
2014-09-22 13:50:00,36.53,36.56,36.48,36.49,22400.0,35.5872,35.6164,35.5385,35.5483,22400.0
2014-09-22 14:00:00,36.49,36.54,36.48,36.51,34100.0,35.5483,35.597,35.5385,35.5677,34100.0
2014-09-22 14:10:00,36.51,36.53,36.49,36.49,15700.0,35.5677,35.5872,35.5483,35.5483,15700.0
2014-09-22 14:20:00,36.5,36.52,36.47,36.49,78700.0,35.558,35.5775,35.5288,35.5483,78700.0
2014-09-22 14:30:00,36.48,36.57,36.48,36.54,20400.0,35.5385,35.6262,35.5385,35.597,20400.0
2014-09-22 14:40:00,36.54,36.66,36.54,36.64,47300.0,35.597,35.7139,35.597,35.6944,47300.0
2014-09-22 14:50:00,36.65,36.66,36.59,36.61,24500.0,35.7041,35.7139,35.6457,35.6652,24500.0
2014-09-22 15:00:00,36.61,36.65,36.57,36.61,28400.0,35.6652,35.7041,35.6262,35.6652,28400.0
2014-09-22 15:10:00,36.61,36.62,36.57,36.6,62200.0,35.6652,35.6749,35.6262,35.6554,62200.0
2014-09-22 15:20:00,36.6,36.66,36.59,36.66,47300.0,35.6554,35.7139,35.6457,35.7139,47300.0
2014-09-22 15:30:00,36.66,36.67,36.59,36.61,119200.0,35.7139,35.7236,35.6457,35.6652,119200.0
2014-09-22 15:40:00,36.61,36.66,36.61,36.65,61400.0,35.6652,35.7139,35.6652,35.7041,61400.0
2014-09-22 15:50:00,36.64,36.64,36.58,36.61,117400.0,35.6944,35.6944,35.6359,35.6652,117400.0
2014-09-23 09:30:00,36.57,36.68,36.38,36.49,56300.0,35.6262,35.7333,35.4411,35.5483,56300.0
2014-09-23 09:40:00,36.51,36.6,36.48,36.6,40900.0,35.5677,35.6554,35.5385,35.6554,40900.0
2014-09-23 09:50:00,36.59,36.67,36.55,36.61,46100.0,35.6457,35.7236,35.6067,35.6652,46100.0
2014-09-23 10:00:00,36.64,36.73,36.57,36.65,37500.0,35.6944,35.7821,35.6262,35.7041,37500.0
2014-09-23 10:10:00,36.66,36.75,36.58,36.74,61700.0,35.7139,35.8015,35.6359,35.7918,61700.0
2014-09-23 10:20:00,36.75,36.84,36.7,36.72,37300.0,35.8015,35.8892,35.7528,35.7723,37300.0
2014-09-23 10:30:00,36.73,36.79,36.7,36.73,33500.0,35.7821,35.8405,35.7528,35.7821,33500.0
2014-09-23 10:40:00,36.73,36.8,36.69,36.8,45900.0,35.7821,35.8503,35.7431,35.8503,45900.0
2014-09-23 10:50:00,36.8,36.86,36.79,36.83,33200.0,35.8503,35.9087,35.8405,35.8795,33200.0
2014-09-23 11:00:00,36.84,36.91,36.79,36.83,40600.0,35.8892,35.9574,35.8405,35.8795,40600.0
2014-09-23 11:10:00,36.84,36.88,36.79,36.83,32600.0,35.8892,35.9282,35.8405,35.8795,32600.0
2014-09-23 11:20:00,36.84,36.88,36.79,36.82,23400.0,35.8892,35.9282,35.8405,35.8697,23400.0
2014-09-23 11:30:00,36.83,36.91,36.79,36.87,29800.0,35.8795,35.9574,35.8405,35.9184,29800.0
2014-09-23 11:40:00,36.86,36.92,36.85,36.88,53900.0,35.9087,35.9672,35.899,35.9282,53900.0
2014-09-23 11:50:00,36.87,36.96,36.87,36.94,87900.0,35.9184,36.0061,35.9184,35.9866,87900.0
2014-09-23 12:00:00,36.93,36.97,36.92,36.97,144500.0,35.9769,36.0159,35.9672,36.0159,144500.0
2014-09-23 12:10:00,36.97,37.02,36.93,36.95,109100.0,36.0159,36.0646,35.9769,35.9964,109100.0
2014-09-23 12:20:00,36.95,36.96,36.92,36.93,20200.0,35.9964,36.0061,35.9672,35.9769,20200.0
2014-09-23 12:30:00,36.94,36.98,36.93,36.97,51700.0,35.9866,36.0256,35.9769,36.0159,51700.0
2014-09-23 12:40:00,36.98,37.01,36.92,36.92,66900.0,36.0256,36.0548,35.9672,35.9672,66900.0
2014-09-23 12:50:00,36.91,36.92,36.88,36.89,26300.0,35.9574,35.9672,35.9282,35.9379,26300.0
2014-09-23 13:00:00,36.9,36.92,36.87,36.87,56800.0,35.9477,35.9672,35.9184,35.9184,56800.0
2014-09-23 13:10:00,36.86,36.86,36.77,36.79,38300.0,35.9087,35.9087,35.821,35.8405,38300.0
2014-09-23 13:20:00,36.78,36.84,36.78,36.82,39300.0,35.8308,35.8892,35.8308,35.8697,39300.0
2014-09-23 13:30:00,36.82,36.85,36.79,36.85,90100.0,35.8697,35.899,35.8405,35.899,90100.0
2014-09-23 13:40:00,36.85,36.86,36.78,36.8,29700.0,35.899,35.9087,35.8308,35.8503,29700.0
2014-09-23 13:50:00,36.8,36.82,36.77,36.78,45900.0,35.8503,35.8697,35.821,35.8308,45900.0
2014-09-23 14:00:00,36.78,36.82,36.77,36.78,52800.0,35.8308,35.8697,35.821,35.8308,52800.0
2014-09-23 14:10:00,36.78,36.84,36.78,36.82,30800.0,35.8308,35.8892,35.8308,35.8697,30800.0
2014-09-23 14:20:00,36.82,36.83,36.76,36.81,59200.0,35.8697,35.8795,35.8113,35.86,59200.0
2014-09-23 14:30:00,36.8,36.82,36.77,36.81,65800.0,35.8503,35.8697,35.821,35.86,65800.0
2014-09-23 14:40:00,36.8,36.82,36.77,36.8,72600.0,35.8503,35.8697,35.821,35.8503,72600.0
2014-09-23 14:50:00,36.8,36.85,36.79,36.82,24500.0,35.8503,35.899,35.8405,35.8697,24500.0
2014-09-23 15:00:00,36.83,36.86,36.78,36.79,27500.0,35.8795,35.9087,35.8308,35.8405,27500.0
2014-09-23 15:10:00,36.79,36.8,36.73,36.73,82800.0,35.8405,35.8503,35.7821,35.7821,82800.0
2014-09-23 15:20:00,36.73,36.8,36.71,36.76,88500.0,35.7821,35.8503,35.7626,35.8113,88500.0
2014-09-23 15:30:00,36.76,36.84,36.75,36.82,64900.0,35.8113,35.8892,35.8015,35.8697,64900.0
2014-09-23 15:40:00,36.82,36.82,36.73,36.75,41600.0,35.8697,35.8697,35.7821,35.8015,41600.0
2014-09-23 15:50:00,36.75,36.78,36.66,36.66,126800.0,35.8015,35.8308,35.7139,35.7139,126800.0
2014-09-24 09:30:00,36.77,36.79,36.63,36.75,30800.0,35.821,35.8405,35.6846,35.8015,30800.0
2014-09-24 09:40:00,36.75,36.75,36.63,36.66,12500.0,35.8015,35.8015,35.6846,35.7139,12500.0
2014-09-24 09:50:00,36.65,36.75,36.65,36.72,33400.0,35.7041,35.8015,35.7041,35.7723,33400.0
2014-09-24 10:00:00,36.73,36.81,36.68,36.75,29400.0,35.7821,35.86,35.7333,35.8015,29400.0
2014-09-24 10:10:00,36.74,36.75,36.63,36.63,26600.0,35.7918,35.8015,35.6846,35.6846,26600.0
2014-09-24 10:20:00,36.64,36.68,36.59,36.6,26800.0,35.6944,35.7333,35.6457,35.6554,26800.0
2014-09-24 10:30:00,36.61,36.73,36.53,36.69,48100.0,35.6652,35.7821,35.5872,35.7431,48100.0
2014-09-24 10:40:00,36.69,36.75,36.67,36.75,23500.0,35.7431,35.8015,35.7236,35.8015,23500.0
2014-09-24 10:50:00,36.75,36.78,36.66,36.66,30400.0,35.8015,35.8308,35.7139,35.7139,30400.0
2014-09-24 11:00:00,36.67,36.73,36.63,36.73,45800.0,35.7236,35.7821,35.6846,35.7821,45800.0
2014-09-24 11:10:00,36.73,36.8,36.72,36.79,19600.0,35.7821,35.8503,35.7723,35.8405,19600.0
2014-09-24 11:20:00,36.79,36.83,36.78,36.81,15500.0,35.8405,35.8795,35.8308,35.86,15500.0
2014-09-24 11:30:00,36.82,36.84,36.8,36.82,21800.0,35.8697,35.8892,35.8503,35.8697,21800.0
2014-09-24 11:40:00,36.82,36.82,36.75,36.76,38200.0,35.8697,35.8697,35.8015,35.8113,38200.0
2014-09-24 11:50:00,36.77,36.82,36.74,36.78,14400.0,35.821,35.8697,35.7918,35.8308,14400.0
2014-09-24 12:00:00,36.78,36.82,36.75,36.75,43100.0,35.8308,35.8697,35.8015,35.8015,43100.0
2014-09-24 12:10:00,36.75,36.77,36.72,36.77,45200.0,35.8015,35.821,35.7723,35.821,45200.0
2014-09-24 12:20:00,36.77,36.77,36.72,36.75,10800.0,35.821,35.821,35.7723,35.8015,10800.0
2014-09-24 12:30:00,36.75,36.78,36.75,36.76,8200.0,35.8015,35.8308,35.8015,35.8113,8200.0
2014-09-24 12:40:00,36.75,36.78,36.73,36.76,10700.0,35.8015,35.8308,35.7821,35.8113,10700.0
2014-09-24 12:50:00,36.75,36.75,36.72,36.74,13300.0,35.8015,35.8015,35.7723,35.7918,13300.0
2014-09-24 13:00:00,36.75,36.78,36.74,36.77,12500.0,35.8015,35.8308,35.7918,35.821,12500.0
2014-09-24 13:10:00,36.78,36.8,36.76,36.78,13600.0,35.8308,35.8503,35.8113,35.8308,13600.0
2014-09-24 13:20:00,36.77,36.79,36.75,36.77,13200.0,35.821,35.8405,35.8015,35.821,13200.0
2014-09-24 13:30:00,36.78,36.87,36.78,36.87,17400.0,35.8308,35.9184,35.8308,35.9184,17400.0
2014-09-24 13:40:00,36.87,36.88,36.82,36.85,22000.0,35.9184,35.9282,35.8697,35.899,22000.0
2014-09-24 13:50:00,36.86,36.89,36.85,36.87,13100.0,35.9087,35.9379,35.899,35.9184,13100.0
2014-09-24 14:00:00,36.87,36.89,36.85,36.86,30800.0,35.9184,35.9379,35.899,35.9087,30800.0
2014-09-24 14:10:00,36.88,36.88,36.83,36.84,27400.0,35.9282,35.9282,35.8795,35.8892,27400.0
2014-09-24 14:20:00,36.85,36.92,36.82,36.9,17600.0,35.899,35.9672,35.8697,35.9477,17600.0
2014-09-24 14:30:00,36.9,36.9,36.86,36.88,13700.0,35.9477,35.9477,35.9087,35.9282,13700.0
2014-09-24 14:40:00,36.89,36.9,36.86,36.89,16200.0,35.9379,35.9477,35.9087,35.9379,16200.0
2014-09-24 14:50:00,36.9,36.91,36.88,36.9,52500.0,35.9477,35.9574,35.9282,35.9477,52500.0
2014-09-24 15:00:00,36.9,36.9,36.84,36.85,38100.0,35.9477,35.9477,35.8892,35.899,38100.0
2014-09-24 15:10:00,36.85,36.87,36.83,36.84,45200.0,35.899,35.9184,35.8795,35.8892,45200.0
2014-09-24 15:20:00,36.84,36.9,36.83,36.88,37700.0,35.8892,35.9477,35.8795,35.9282,37700.0
2014-09-24 15:30:00,36.87,36.9,36.85,36.88,35000.0,35.9184,35.9477,35.899,35.9282,35000.0
2014-09-24 15:40:00,36.89,36.91,36.86,36.88,38900.0,35.9379,35.9574,35.9087,35.9282,38900.0
2014-09-24 15:50:00,36.87,36.91,36.85,36.88,120100.0,35.9184,35.9574,35.899,35.9282,120100.0
2014-09-25 09:30:00,36.69,36.92,36.64,36.89,33800.0,35.7431,35.9672,35.6944,35.9379,33800.0
2014-09-25 09:40:00,36.88,36.93,36.81,36.83,79600.0,35.9282,35.9769,35.86,35.8795,79600.0
2014-09-25 09:50:00,36.83,36.83,36.73,36.76,26500.0,35.8795,35.8795,35.7821,35.8113,26500.0
2014-09-25 10:00:00,36.76,36.76,36.62,36.63,40700.0,35.8113,35.8113,35.6749,35.6846,40700.0
2014-09-25 10:10:00,36.63,36.63,36.51,36.53,58500.0,35.6846,35.6846,35.5677,35.5872,58500.0
2014-09-25 10:20:00,36.52,36.53,36.37,36.47,90200.0,35.5775,35.5872,35.4314,35.5288,90200.0
2014-09-25 10:30:00,36.49,36.49,36.17,36.19,87600.0,35.5483,35.5483,35.2365,35.256,87600.0
2014-09-25 10:40:00,36.19,36.25,36.14,36.22,38100.0,35.256,35.3144,35.2073,35.2852,38100.0
2014-09-25 10:50:00,36.21,36.41,36.18,36.41,30300.0,35.2755,35.4703,35.2463,35.4703,30300.0
2014-09-25 11:00:00,36.4,36.4,36.26,36.37,46300.0,35.4606,35.4606,35.3242,35.4314,46300.0
2014-09-25 11:10:00,36.36,36.37,36.26,36.27,18200.0,35.4216,35.4314,35.3242,35.3339,18200.0
2014-09-25 11:20:00,36.27,36.29,36.21,36.22,48100.0,35.3339,35.3534,35.2755,35.2852,48100.0
2014-09-25 11:30:00,36.22,36.3,36.19,36.26,39200.0,35.2852,35.3632,35.256,35.3242,39200.0
2014-09-25 11:40:00,36.27,36.27,36.2,36.22,32500.0,35.3339,35.3339,35.2657,35.2852,32500.0
2014-09-25 11:50:00,36.22,36.29,36.22,36.26,62000.0,35.2852,35.3534,35.2852,35.3242,62000.0
2014-09-25 12:00:00,36.26,36.4,36.26,36.33,50700.0,35.3242,35.4606,35.3242,35.3924,50700.0
2014-09-25 12:10:00,36.32,36.4,36.28,36.28,47700.0,35.3826,35.4606,35.3437,35.3437,47700.0
2014-09-25 12:20:00,36.28,36.31,36.18,36.18,28100.0,35.3437,35.3729,35.2463,35.2463,28100.0
2014-09-25 12:30:00,36.18,36.3,36.18,36.29,18600.0,35.2463,35.3632,35.2463,35.3534,18600.0
2014-09-25 12:40:00,36.29,36.32,36.25,36.28,14100.0,35.3534,35.3826,35.3144,35.3437,14100.0
2014-09-25 12:50:00,36.28,36.3,36.25,36.3,12100.0,35.3437,35.3632,35.3144,35.3632,12100.0
2014-09-25 13:00:00,36.3,36.31,36.25,36.28,23000.0,35.3632,35.3729,35.3144,35.3437,23000.0
2014-09-25 13:10:00,36.29,36.33,36.28,36.3,12100.0,35.3534,35.3924,35.3437,35.3632,12100.0
2014-09-25 13:20:00,36.3,36.31,36.21,36.26,17600.0,35.3632,35.3729,35.2755,35.3242,17600.0
2014-09-25 13:30:00,36.25,36.25,36.17,36.18,20400.0,35.3144,35.3144,35.2365,35.2463,20400.0
2014-09-25 13:40:00,36.17,36.18,36.02,36.02,164000.0,35.2365,35.2463,35.0904,35.0904,164000.0
2014-09-25 13:50:00,36.02,36.06,35.88,35.91,132500.0,35.0904,35.1294,34.954,34.9832,132500.0
2014-09-25 14:00:00,35.92,35.98,35.88,35.91,73000.0,34.993,35.0514,34.954,34.9832,73000.0
2014-09-25 14:10:00,35.91,36.02,35.9,36.0,60400.0,34.9832,35.0904,34.9735,35.0709,60400.0
2014-09-25 14:20:00,36.0,36.07,35.95,36.04,90600.0,35.0709,35.1391,35.0222,35.1099,90600.0
2014-09-25 14:30:00,36.05,36.11,36.03,36.11,20600.0,35.1196,35.1781,35.1001,35.1781,20600.0
2014-09-25 14:40:00,36.1,36.16,36.08,36.13,24600.0,35.1683,35.2268,35.1488,35.1975,24600.0
2014-09-25 14:50:00,36.14,36.16,36.09,36.09,33700.0,35.2073,35.2268,35.1586,35.1586,33700.0
2014-09-25 15:00:00,36.09,36.1,36.01,36.02,52500.0,35.1586,35.1683,35.0806,35.0904,52500.0
2014-09-25 15:10:00,36.01,36.01,35.89,35.92,54400.0,35.0806,35.0806,34.9637,34.993,54400.0
2014-09-25 15:20:00,35.92,35.95,35.86,35.94,78700.0,34.993,35.0222,34.9345,35.0124,78700.0
2014-09-25 15:30:00,35.93,35.95,35.89,35.94,93000.0,35.0027,35.0222,34.9637,35.0124,93000.0
2014-09-25 15:40:00,35.94,35.95,35.89,35.94,126100.0,35.0124,35.0222,34.9637,35.0124,126100.0
2014-09-25 15:50:00,35.93,35.94,35.77,35.82,457200.0,35.0027,35.0124,34.8468,34.8955,457200.0
2014-09-26 09:30:00,35.96,36.12,35.82,36.06,55600.0,35.0319,35.1878,34.8955,35.1294,55600.0
2014-09-26 09:40:00,36.05,36.06,35.84,35.91,49800.0,35.1196,35.1294,34.915,34.9832,49800.0
2014-09-26 09:50:00,35.92,35.98,35.87,35.95,27600.0,34.993,35.0514,34.9443,35.0222,27600.0
2014-09-26 10:00:00,35.97,36.0,35.85,35.86,85200.0,35.0417,35.0709,34.9248,34.9345,85200.0
2014-09-26 10:10:00,35.86,35.9,35.78,35.84,48100.0,34.9345,34.9735,34.8566,34.915,48100.0
2014-09-26 10:20:00,35.83,35.89,35.77,35.77,53600.0,34.9053,34.9637,34.8468,34.8468,53600.0
2014-09-26 10:30:00,35.78,35.81,35.7,35.71,41300.0,34.8566,34.8858,34.7786,34.7884,41300.0
2014-09-26 10:40:00,35.71,35.75,35.64,35.66,45600.0,34.7884,34.8274,34.7202,34.7397,45600.0
2014-09-26 10:50:00,35.66,35.72,35.62,35.72,51300.0,34.7397,34.7981,34.7007,34.7981,51300.0
2014-09-26 11:00:00,35.73,35.82,35.73,35.77,44600.0,34.8079,34.8955,34.8079,34.8468,44600.0
2014-09-26 11:10:00,35.77,35.82,35.74,35.75,23600.0,34.8468,34.8955,34.8176,34.8274,23600.0
2014-09-26 11:20:00,35.74,35.76,35.7,35.72,31800.0,34.8176,34.8371,34.7786,34.7981,31800.0
2014-09-26 11:30:00,35.72,35.72,35.63,35.63,34900.0,34.7981,34.7981,34.7104,34.7104,34900.0
2014-09-26 11:40:00,35.63,35.65,35.57,35.64,67600.0,34.7104,34.7299,34.652,34.7202,67600.0
2014-09-26 11:50:00,35.64,35.66,35.63,35.65,57300.0,34.7202,34.7397,34.7104,34.7299,57300.0
2014-09-26 12:00:00,35.65,35.67,35.64,35.66,17800.0,34.7299,34.7494,34.7202,34.7397,17800.0
2014-09-26 12:10:00,35.67,35.74,35.66,35.74,22200.0,34.7494,34.8176,34.7397,34.8176,22200.0
2014-09-26 12:20:00,35.73,35.77,35.73,35.76,55000.0,34.8079,34.8468,34.8079,34.8371,55000.0
2014-09-26 12:30:00,35.76,35.76,35.65,35.65,38900.0,34.8371,34.8371,34.7299,34.7299,38900.0
2014-09-26 12:40:00,35.65,35.71,35.65,35.66,16000.0,34.7299,34.7884,34.7299,34.7397,16000.0
2014-09-26 12:50:00,35.66,35.73,35.66,35.71,20600.0,34.7397,34.8079,34.7397,34.7884,20600.0
2014-09-26 13:00:00,35.71,35.75,35.69,35.75,18500.0,34.7884,34.8274,34.7689,34.8274,18500.0
2014-09-26 13:10:00,35.75,35.81,35.75,35.79,27500.0,34.8274,34.8858,34.8274,34.8663,27500.0
2014-09-26 13:20:00,35.79,35.83,35.79,35.8,23100.0,34.8663,34.9053,34.8663,34.8761,23100.0
2014-09-26 13:30:00,35.8,35.8,35.74,35.74,14400.0,34.8761,34.8761,34.8176,34.8176,14400.0
2014-09-26 13:40:00,35.74,35.79,35.74,35.79,14500.0,34.8176,34.8663,34.8176,34.8663,14500.0
2014-09-26 13:50:00,35.79,35.8,35.77,35.79,33500.0,34.8663,34.8761,34.8468,34.8663,33500.0
2014-09-26 14:00:00,35.79,35.82,35.78,35.82,39800.0,34.8663,34.8955,34.8566,34.8955,39800.0
2014-09-26 14:10:00,35.82,35.94,35.81,35.94,31500.0,34.8955,35.0124,34.8858,35.0124,31500.0
2014-09-26 14:20:00,35.93,35.97,35.91,35.95,70100.0,35.0027,35.0417,34.9832,35.0222,70100.0
2014-09-26 14:30:00,35.95,36.04,35.92,36.04,69800.0,35.0222,35.1099,34.993,35.1099,69800.0
2014-09-26 14:40:00,36.04,36.04,35.98,36.04,28700.0,35.1099,35.1099,35.0514,35.1099,28700.0
2014-09-26 14:50:00,36.04,36.05,35.99,36.04,20600.0,35.1099,35.1196,35.0612,35.1099,20600.0
2014-09-26 15:00:00,36.04,36.05,36.02,36.05,30700.0,35.1099,35.1196,35.0904,35.1196,30700.0
2014-09-26 15:10:00,36.05,36.05,36.0,36.0,44900.0,35.1196,35.1196,35.0709,35.0709,44900.0
2014-09-26 15:20:00,36.0,36.01,35.99,36.01,47400.0,35.0709,35.0806,35.0612,35.0806,47400.0
2014-09-26 15:30:00,36.0,36.01,35.91,35.94,87400.0,35.0709,35.0806,34.9832,35.0124,87400.0
2014-09-26 15:40:00,35.93,35.95,35.89,35.92,112700.0,35.0027,35.0222,34.9637,34.993,112700.0
2014-09-26 15:50:00,35.92,36.0,35.92,35.95,220100.0,34.993,35.0709,34.993,35.0222,220100.0
2014-09-29 09:30:00,35.56,35.92,35.3,35.44,79600.0,34.6423,34.993,34.389,34.5254,79600.0
2014-09-29 09:40:00,35.42,35.6,35.42,35.45,56300.0,34.5059,34.6812,34.5059,34.5351,56300.0
2014-09-29 09:50:00,35.46,35.58,35.44,35.54,47500.0,34.5448,34.6617,34.5254,34.6228,47500.0
2014-09-29 10:00:00,35.54,35.67,35.52,35.53,53100.0,34.6228,34.7494,34.6033,34.613,53100.0
2014-09-29 10:10:00,35.53,35.66,35.53,35.65,37600.0,34.613,34.7397,34.613,34.7299,37600.0
2014-09-29 10:20:00,35.66,35.72,35.66,35.7,24500.0,34.7397,34.7981,34.7397,34.7786,24500.0
2014-09-29 10:30:00,35.7,35.79,35.7,35.72,68400.0,34.7786,34.8663,34.7786,34.7981,68400.0
2014-09-29 10:40:00,35.72,35.77,35.7,35.7,94300.0,34.7981,34.8468,34.7786,34.7786,94300.0
2014-09-29 10:50:00,35.71,35.82,35.71,35.81,48100.0,34.7884,34.8955,34.7884,34.8858,48100.0
2014-09-29 11:00:00,35.82,35.86,35.8,35.8,58300.0,34.8955,34.9345,34.8761,34.8761,58300.0
2014-09-29 11:10:00,35.8,35.94,35.8,35.92,43900.0,34.8761,35.0124,34.8761,34.993,43900.0
2014-09-29 11:20:00,35.91,35.92,35.88,35.89,19700.0,34.9832,34.993,34.954,34.9637,19700.0
2014-09-29 11:30:00,35.9,35.91,35.87,35.91,21900.0,34.9735,34.9832,34.9443,34.9832,21900.0
2014-09-29 11:40:00,35.9,35.93,35.84,35.85,27300.0,34.9735,35.0027,34.915,34.9248,27300.0
2014-09-29 11:50:00,35.86,35.94,35.86,35.91,45300.0,34.9345,35.0124,34.9345,34.9832,45300.0
2014-09-29 12:00:00,35.91,35.92,35.82,35.83,21600.0,34.9832,34.993,34.8955,34.9053,21600.0
2014-09-29 12:10:00,35.82,35.83,35.73,35.73,37600.0,34.8955,34.9053,34.8079,34.8079,37600.0
2014-09-29 12:20:00,35.73,35.73,35.67,35.69,24300.0,34.8079,34.8079,34.7494,34.7689,24300.0
2014-09-29 12:30:00,35.69,35.7,35.67,35.69,28600.0,34.7689,34.7786,34.7494,34.7689,28600.0
2014-09-29 12:40:00,35.69,35.77,35.69,35.76,15200.0,34.7689,34.8468,34.7689,34.8371,15200.0
2014-09-29 12:50:00,35.76,35.76,35.73,35.73,31700.0,34.8371,34.8371,34.8079,34.8079,31700.0
2014-09-29 13:00:00,35.73,35.76,35.7,35.71,44200.0,34.8079,34.8371,34.7786,34.7884,44200.0
2014-09-29 13:10:00,35.7,35.71,35.69,35.7,28700.0,34.7786,34.7884,34.7689,34.7786,28700.0
2014-09-29 13:20:00,35.7,35.71,35.69,35.7,29900.0,34.7786,34.7884,34.7689,34.7786,29900.0
2014-09-29 13:30:00,35.71,35.71,35.69,35.71,32700.0,34.7884,34.7884,34.7689,34.7884,32700.0
2014-09-29 13:40:00,35.7,35.73,35.68,35.71,28700.0,34.7786,34.8079,34.7592,34.7884,28700.0
2014-09-29 13:50:00,35.72,35.8,35.71,35.79,20200.0,34.7981,34.8761,34.7884,34.8663,20200.0
2014-09-29 14:00:00,35.78,35.82,35.76,35.8,20500.0,34.8566,34.8955,34.8371,34.8761,20500.0
2014-09-29 14:10:00,35.8,35.82,35.77,35.77,15400.0,34.8761,34.8955,34.8468,34.8468,15400.0
2014-09-29 14:20:00,35.78,35.79,35.74,35.77,12300.0,34.8566,34.8663,34.8176,34.8468,12300.0
2014-09-29 14:30:00,35.77,35.82,35.75,35.8,43600.0,34.8468,34.8955,34.8274,34.8761,43600.0
2014-09-29 14:40:00,35.81,35.81,35.77,35.8,14100.0,34.8858,34.8858,34.8468,34.8761,14100.0
2014-09-29 14:50:00,35.81,35.89,35.79,35.87,21800.0,34.8858,34.9637,34.8663,34.9443,21800.0
2014-09-29 15:00:00,35.88,35.95,35.88,35.9,22500.0,34.954,35.0222,34.954,34.9735,22500.0
2014-09-29 15:10:00,35.9,35.91,35.79,35.81,96400.0,34.9735,34.9832,34.8663,34.8858,96400.0
2014-09-29 15:20:00,35.82,35.82,35.77,35.78,74400.0,34.8955,34.8955,34.8468,34.8566,74400.0
2014-09-29 15:30:00,35.79,35.81,35.74,35.77,66300.0,34.8663,34.8858,34.8176,34.8468,66300.0
2014-09-29 15:40:00,35.77,35.79,35.71,35.78,73800.0,34.8468,34.8663,34.7884,34.8566,73800.0
2014-09-29 15:50:00,35.78,35.81,35.76,35.79,124500.0,34.8566,34.8858,34.8371,34.8663,124500.0
2014-09-30 09:30:00,35.78,35.95,35.7,35.79,61900.0,34.8566,35.0222,34.7786,34.8663,61900.0
2014-09-30 09:40:00,35.79,35.8,35.6,35.66,18500.0,34.8663,34.8761,34.6812,34.7397,18500.0
2014-09-30 09:50:00,35.67,35.74,35.51,35.71,32600.0,34.7494,34.8176,34.5935,34.7884,32600.0
2014-09-30 10:00:00,35.7,35.7,35.54,35.62,28300.0,34.7786,34.7786,34.6228,34.7007,28300.0
2014-09-30 10:10:00,35.64,35.7,35.63,35.67,22700.0,34.7202,34.7786,34.7104,34.7494,22700.0
2014-09-30 10:20:00,35.67,35.75,35.58,35.7,51700.0,34.7494,34.8274,34.6617,34.7786,51700.0
2014-09-30 10:30:00,35.7,35.86,35.68,35.86,28100.0,34.7786,34.9345,34.7592,34.9345,28100.0
2014-09-30 10:40:00,35.86,35.92,35.81,35.89,28200.0,34.9345,34.993,34.8858,34.9637,28200.0
2014-09-30 10:50:00,35.88,35.93,35.81,35.93,28000.0,34.954,35.0027,34.8858,35.0027,28000.0
2014-09-30 11:00:00,35.93,36.02,35.92,35.98,27400.0,35.0027,35.0904,34.993,35.0514,27400.0
2014-09-30 11:10:00,35.97,36.01,35.92,36.0,16200.0,35.0417,35.0806,34.993,35.0709,16200.0
2014-09-30 11:20:00,36.0,36.01,35.92,35.96,35100.0,35.0709,35.0806,34.993,35.0319,35100.0
2014-09-30 11:30:00,35.97,36.12,35.97,36.07,33800.0,35.0417,35.1878,35.0417,35.1391,33800.0
2014-09-30 11:40:00,36.06,36.09,36.01,36.05,25700.0,35.1294,35.1586,35.0806,35.1196,25700.0
2014-09-30 11:50:00,36.05,36.1,36.03,36.05,26100.0,35.1196,35.1683,35.1001,35.1196,26100.0
2014-09-30 12:00:00,36.06,36.06,36.03,36.04,15500.0,35.1294,35.1294,35.1001,35.1099,15500.0
2014-09-30 12:10:00,36.03,36.07,36.02,36.03,26200.0,35.1001,35.1391,35.0904,35.1001,26200.0
2014-09-30 12:20:00,36.04,36.05,35.9,35.94,56700.0,35.1099,35.1196,34.9735,35.0124,56700.0
2014-09-30 12:30:00,35.92,35.95,35.82,35.82,20400.0,34.993,35.0222,34.8955,34.8955,20400.0
2014-09-30 12:40:00,35.83,35.9,35.82,35.88,11600.0,34.9053,34.9735,34.8955,34.954,11600.0
2014-09-30 12:50:00,35.87,35.93,35.87,35.91,15500.0,34.9443,35.0027,34.9443,34.9832,15500.0
2014-09-30 13:00:00,35.91,36.01,35.9,35.91,20400.0,34.9832,35.0806,34.9735,34.9832,20400.0
2014-09-30 13:10:00,35.91,35.96,35.9,35.9,17600.0,34.9832,35.0319,34.9735,34.9735,17600.0
2014-09-30 13:20:00,35.9,35.91,35.84,35.84,18300.0,34.9735,34.9832,34.915,34.915,18300.0
2014-09-30 13:30:00,35.84,35.86,35.79,35.8,32200.0,34.915,34.9345,34.8663,34.8761,32200.0
2014-09-30 13:40:00,35.81,35.81,35.66,35.68,23800.0,34.8858,34.8858,34.7397,34.7592,23800.0
2014-09-30 13:50:00,35.68,35.78,35.66,35.78,22500.0,34.7592,34.8566,34.7397,34.8566,22500.0
2014-09-30 14:00:00,35.78,35.8,35.74,35.8,15300.0,34.8566,34.8761,34.8176,34.8761,15300.0
2014-09-30 14:10:00,35.81,35.85,35.79,35.82,46700.0,34.8858,34.9248,34.8663,34.8955,46700.0
2014-09-30 14:20:00,35.83,35.84,35.72,35.82,35000.0,34.9053,34.915,34.7981,34.8955,35000.0
2014-09-30 14:30:00,35.83,35.87,35.79,35.8,26800.0,34.9053,34.9443,34.8663,34.8761,26800.0
2014-09-30 14:40:00,35.8,35.84,35.76,35.8,31800.0,34.8761,34.915,34.8371,34.8761,31800.0
2014-09-30 14:50:00,35.81,35.84,35.79,35.8,49800.0,34.8858,34.915,34.8663,34.8761,49800.0
2014-09-30 15:00:00,35.79,35.8,35.68,35.73,34600.0,34.8663,34.8761,34.7592,34.8079,34600.0
2014-09-30 15:10:00,35.73,35.75,35.68,35.73,33700.0,34.8079,34.8274,34.7592,34.8079,33700.0
2014-09-30 15:20:00,35.73,35.79,35.73,35.77,48100.0,34.8079,34.8663,34.8079,34.8468,48100.0
2014-09-30 15:30:00,35.78,35.8,35.72,35.74,42200.0,34.8566,34.8761,34.7981,34.8176,42200.0
2014-09-30 15:40:00,35.74,35.78,35.7,35.72,68800.0,34.8176,34.8566,34.7786,34.7981,68800.0
2014-09-30 15:50:00,35.71,35.72,35.6,35.61,433800.0,34.7884,34.7981,34.6812,34.691,433800.0
2014-10-01 09:30:00,35.54,35.58,35.32,35.34,38400.0,34.6228,34.6617,34.4084,34.4279,38400.0
2014-10-01 09:40:00,35.31,35.36,35.22,35.34,21100.0,34.3987,34.4474,34.311,34.4279,21100.0
2014-10-01 09:50:00,35.3,35.38,35.13,35.16,42600.0,34.389,34.4669,34.2234,34.2526,42600.0
2014-10-01 10:00:00,35.15,35.23,35.11,35.14,30900.0,34.2428,34.3208,34.2039,34.2331,30900.0
2014-10-01 10:10:00,35.16,35.21,35.1,35.2,27300.0,34.2526,34.3013,34.1941,34.2915,27300.0
2014-10-01 10:20:00,35.21,35.26,35.16,35.16,28000.0,34.3013,34.35,34.2526,34.2526,28000.0
2014-10-01 10:30:00,35.16,35.17,35.04,35.07,26400.0,34.2526,34.2623,34.1357,34.1649,26400.0
2014-10-01 10:40:00,35.08,35.12,35.05,35.08,44200.0,34.1746,34.2136,34.1454,34.1746,44200.0
2014-10-01 10:50:00,35.08,35.21,35.05,35.21,31700.0,34.1746,34.3013,34.1454,34.3013,31700.0
2014-10-01 11:00:00,35.21,35.3,35.18,35.24,41500.0,34.3013,34.389,34.2721,34.3305,41500.0
2014-10-01 11:10:00,35.24,35.25,35.18,35.24,40900.0,34.3305,34.3403,34.2721,34.3305,40900.0
2014-10-01 11:20:00,35.24,35.25,35.11,35.11,27300.0,34.3305,34.3403,34.2039,34.2039,27300.0
2014-10-01 11:30:00,35.12,35.15,35.09,35.14,18200.0,34.2136,34.2428,34.1844,34.2331,18200.0
2014-10-01 11:40:00,35.13,35.17,35.08,35.08,17600.0,34.2234,34.2623,34.1746,34.1746,17600.0
2014-10-01 11:50:00,35.1,35.13,35.09,35.11,41600.0,34.1941,34.2234,34.1844,34.2039,41600.0
2014-10-01 12:00:00,35.12,35.13,35.09,35.12,21200.0,34.2136,34.2234,34.1844,34.2136,21200.0
2014-10-01 12:10:00,35.14,35.14,35.07,35.1,22900.0,34.2331,34.2331,34.1649,34.1941,22900.0
2014-10-01 12:20:00,35.1,35.14,35.06,35.13,35800.0,34.1941,34.2331,34.1552,34.2234,35800.0
2014-10-01 12:30:00,35.13,35.13,34.96,34.96,56100.0,34.2234,34.2234,34.0577,34.0577,56100.0
2014-10-01 12:40:00,34.96,34.99,34.95,34.95,55200.0,34.0577,34.087,34.048,34.048,55200.0
2014-10-01 12:50:00,34.95,34.97,34.91,34.93,60900.0,34.048,34.0675,34.009,34.0285,60900.0
2014-10-01 13:00:00,34.92,34.94,34.87,34.87,59200.0,34.0188,34.0383,33.9701,33.9701,59200.0
2014-10-01 13:10:00,34.88,34.95,34.88,34.95,24100.0,33.9798,34.048,33.9798,34.048,24100.0
2014-10-01 13:20:00,34.95,34.99,34.92,34.98,20200.0,34.048,34.087,34.0188,34.0772,20200.0
2014-10-01 13:30:00,34.98,34.98,34.91,34.93,23700.0,34.0772,34.0772,34.009,34.0285,23700.0
2014-10-01 13:40:00,34.93,34.93,34.84,34.87,31100.0,34.0285,34.0285,33.9408,33.9701,31100.0
2014-10-01 13:50:00,34.87,34.91,34.83,34.84,28100.0,33.9701,34.009,33.9311,33.9408,28100.0
2014-10-01 14:00:00,34.85,34.92,34.84,34.9,81000.0,33.9506,34.0188,33.9408,33.9993,81000.0
2014-10-01 14:10:00,34.91,34.92,34.87,34.92,29300.0,34.009,34.0188,33.9701,34.0188,29300.0
2014-10-01 14:20:00,34.92,34.96,34.89,34.95,21500.0,34.0188,34.0577,33.9895,34.048,21500.0
2014-10-01 14:30:00,34.95,35.0,34.92,34.98,86400.0,34.048,34.0967,34.0188,34.0772,86400.0
2014-10-01 14:40:00,34.97,34.98,34.93,34.95,27500.0,34.0675,34.0772,34.0285,34.048,27500.0
2014-10-01 14:50:00,34.95,35.01,34.94,34.96,220600.0,34.048,34.1064,34.0383,34.0577,220600.0
2014-10-01 15:00:00,34.96,34.99,34.92,34.94,75400.0,34.0577,34.087,34.0188,34.0383,75400.0
2014-10-01 15:10:00,34.94,35.0,34.94,34.95,60900.0,34.0383,34.0967,34.0383,34.048,60900.0
2014-10-01 15:20:00,34.95,35.01,34.94,35.01,57000.0,34.048,34.1064,34.0383,34.1064,57000.0
2014-10-01 15:30:00,35.0,35.06,35.0,35.06,80300.0,34.0967,34.1552,34.0967,34.1552,80300.0
2014-10-01 15:40:00,35.06,35.18,35.05,35.14,97400.0,34.1552,34.2721,34.1454,34.2331,97400.0
2014-10-01 15:50:00,35.16,35.19,35.12,35.13,269300.0,34.2526,34.2818,34.2136,34.2234,269300.0
2014-10-02 09:30:00,35.09,35.41,35.09,35.34,47100.0,34.1844,34.4961,34.1844,34.4279,47100.0
2014-10-02 09:40:00,35.35,35.37,35.16,35.22,48700.0,34.4377,34.4572,34.2526,34.311,48700.0
2014-10-02 09:50:00,35.21,35.3,35.2,35.28,41700.0,34.3013,34.389,34.2915,34.3695,41700.0
2014-10-02 10:00:00,35.27,35.28,35.18,35.27,27600.0,34.3597,34.3695,34.2721,34.3597,27600.0
2014-10-02 10:10:00,35.27,35.29,35.12,35.15,36500.0,34.3597,34.3792,34.2136,34.2428,36500.0
2014-10-02 10:20:00,35.15,35.21,35.12,35.13,25700.0,34.2428,34.3013,34.2136,34.2234,25700.0
2014-10-02 10:30:00,35.12,35.13,34.96,35.09,51600.0,34.2136,34.2234,34.0577,34.1844,51600.0
2014-10-02 10:40:00,35.09,35.15,35.03,35.11,55400.0,34.1844,34.2428,34.1259,34.2039,55400.0
2014-10-02 10:50:00,35.11,35.15,35.08,35.11,82200.0,34.2039,34.2428,34.1746,34.2039,82200.0
2014-10-02 11:00:00,35.11,35.17,35.11,35.12,47500.0,34.2039,34.2623,34.2039,34.2136,47500.0
2014-10-02 11:10:00,35.12,35.2,35.12,35.16,48800.0,34.2136,34.2915,34.2136,34.2526,48800.0
2014-10-02 11:20:00,35.17,35.22,35.16,35.19,59800.0,34.2623,34.311,34.2526,34.2818,59800.0
2014-10-02 11:30:00,35.2,35.21,35.01,35.07,105300.0,34.2915,34.3013,34.1064,34.1649,105300.0
2014-10-02 11:40:00,35.08,35.08,34.82,34.9,61100.0,34.1746,34.1746,33.9214,33.9993,61100.0
2014-10-02 11:50:00,34.9,35.0,34.9,34.99,39300.0,33.9993,34.0967,33.9993,34.087,39300.0
2014-10-02 12:00:00,34.99,35.05,34.98,35.03,24800.0,34.087,34.1454,34.0772,34.1259,24800.0
2014-10-02 12:10:00,35.02,35.04,34.99,35.02,21000.0,34.1162,34.1357,34.087,34.1162,21000.0
2014-10-02 12:20:00,35.01,35.07,35.0,35.06,15500.0,34.1064,34.1649,34.0967,34.1552,15500.0
2014-10-02 12:30:00,35.06,35.1,35.04,35.04,13400.0,34.1552,34.1941,34.1357,34.1357,13400.0
2014-10-02 12:40:00,35.04,35.12,35.02,35.09,21800.0,34.1357,34.2136,34.1162,34.1844,21800.0
2014-10-02 12:50:00,35.1,35.31,35.1,35.3,27600.0,34.1941,34.3987,34.1941,34.389,27600.0
2014-10-02 13:00:00,35.3,35.37,35.26,35.37,42200.0,34.389,34.4572,34.35,34.4572,42200.0
2014-10-02 13:10:00,35.37,35.49,35.37,35.49,41900.0,34.4572,34.5741,34.4572,34.5741,41900.0
2014-10-02 13:20:00,35.5,35.55,35.48,35.51,81300.0,34.5838,34.6325,34.5643,34.5935,81300.0
2014-10-02 13:30:00,35.52,35.57,35.51,35.51,57400.0,34.6033,34.652,34.5935,34.5935,57400.0
2014-10-02 13:40:00,35.51,35.7,35.51,35.64,125500.0,34.5935,34.7786,34.5935,34.7202,125500.0
2014-10-02 13:50:00,35.64,35.73,35.63,35.65,58100.0,34.7202,34.8079,34.7104,34.7299,58100.0
2014-10-02 14:00:00,35.65,35.8,35.63,35.78,82000.0,34.7299,34.8761,34.7104,34.8566,82000.0
2014-10-02 14:10:00,35.77,35.85,35.77,35.82,69900.0,34.8468,34.9248,34.8468,34.8955,69900.0
2014-10-02 14:20:00,35.82,35.82,35.76,35.81,52400.0,34.8955,34.8955,34.8371,34.8858,52400.0
2014-10-02 14:30:00,35.81,35.81,35.67,35.69,53100.0,34.8858,34.8858,34.7494,34.7689,53100.0
2014-10-02 14:40:00,35.68,35.72,35.61,35.67,50000.0,34.7592,34.7981,34.691,34.7494,50000.0
2014-10-02 14:50:00,35.67,35.74,35.66,35.67,51500.0,34.7494,34.8176,34.7397,34.7494,51500.0
2014-10-02 15:00:00,35.67,35.78,35.65,35.78,80500.0,34.7494,34.8566,34.7299,34.8566,80500.0
2014-10-02 15:10:00,35.77,35.82,35.68,35.68,61500.0,34.8468,34.8955,34.7592,34.7592,61500.0
2014-10-02 15:20:00,35.68,35.72,35.68,35.71,43800.0,34.7592,34.7981,34.7592,34.7884,43800.0
2014-10-02 15:30:00,35.7,35.7,35.63,35.66,68000.0,34.7786,34.7786,34.7104,34.7397,68000.0
2014-10-02 15:40:00,35.66,35.67,35.58,35.66,113800.0,34.7397,34.7494,34.6617,34.7397,113800.0
2014-10-02 15:50:00,35.66,35.7,35.58,35.59,160700.0,34.7397,34.7786,34.6617,34.6715,160700.0
2014-10-03 09:30:00,35.87,35.9,35.65,35.69,28000.0,34.9443,34.9735,34.7299,34.7689,28000.0
2014-10-03 09:40:00,35.72,35.83,35.69,35.79,47300.0,34.7981,34.9053,34.7689,34.8663,47300.0
2014-10-03 09:50:00,35.77,35.82,35.75,35.77,55600.0,34.8468,34.8955,34.8274,34.8468,55600.0
2014-10-03 10:00:00,35.78,35.87,35.75,35.84,115000.0,34.8566,34.9443,34.8274,34.915,115000.0
2014-10-03 10:10:00,35.84,35.88,35.81,35.82,26900.0,34.915,34.954,34.8858,34.8955,26900.0
2014-10-03 10:20:00,35.83,35.85,35.77,35.84,34100.0,34.9053,34.9248,34.8468,34.915,34100.0
2014-10-03 10:30:00,35.84,35.85,35.75,35.82,71200.0,34.915,34.9248,34.8274,34.8955,71200.0
2014-10-03 10:40:00,35.82,35.83,35.75,35.76,40300.0,34.8955,34.9053,34.8274,34.8371,40300.0
2014-10-03 10:50:00,35.75,35.79,35.72,35.78,50400.0,34.8274,34.8663,34.7981,34.8566,50400.0
2014-10-03 11:00:00,35.78,35.8,35.76,35.79,37900.0,34.8566,34.8761,34.8371,34.8663,37900.0
2014-10-03 11:10:00,35.79,35.79,35.64,35.64,29100.0,34.8663,34.8663,34.7202,34.7202,29100.0
2014-10-03 11:20:00,35.64,35.64,35.53,35.53,38600.0,34.7202,34.7202,34.613,34.613,38600.0
2014-10-03 11:30:00,35.54,35.68,35.54,35.64,28800.0,34.6228,34.7592,34.6228,34.7202,28800.0
2014-10-03 11:40:00,35.63,35.63,35.53,35.53,27900.0,34.7104,34.7104,34.613,34.613,27900.0
2014-10-03 11:50:00,35.53,35.65,35.52,35.65,22200.0,34.613,34.7299,34.6033,34.7299,22200.0
2014-10-03 12:00:00,35.64,35.67,35.62,35.65,40200.0,34.7202,34.7494,34.7007,34.7299,40200.0
2014-10-03 12:10:00,35.65,35.68,35.63,35.65,14600.0,34.7299,34.7592,34.7104,34.7299,14600.0
2014-10-03 12:20:00,35.65,35.7,35.64,35.7,18800.0,34.7299,34.7786,34.7202,34.7786,18800.0
2014-10-03 12:30:00,35.7,35.71,35.67,35.7,41800.0,34.7786,34.7884,34.7494,34.7786,41800.0
2014-10-03 12:40:00,35.71,35.79,35.71,35.78,24800.0,34.7884,34.8663,34.7884,34.8566,24800.0
2014-10-03 12:50:00,35.78,35.79,35.73,35.74,60100.0,34.8566,34.8663,34.8079,34.8176,60100.0
2014-10-03 13:00:00,35.74,35.76,35.72,35.72,8600.0,34.8176,34.8371,34.7981,34.7981,8600.0
2014-10-03 13:10:00,35.71,35.75,35.68,35.68,15800.0,34.7884,34.8274,34.7592,34.7592,15800.0
2014-10-03 13:20:00,35.69,35.72,35.68,35.71,17200.0,34.7689,34.7981,34.7592,34.7884,17200.0
2014-10-03 13:30:00,35.7,35.71,35.63,35.66,24800.0,34.7786,34.7884,34.7104,34.7397,24800.0
2014-10-03 13:40:00,35.66,35.67,35.63,35.64,16600.0,34.7397,34.7494,34.7104,34.7202,16600.0
2014-10-03 13:50:00,35.65,35.66,35.63,35.65,48500.0,34.7299,34.7397,34.7104,34.7299,48500.0
2014-10-03 14:00:00,35.65,35.67,35.65,35.66,27100.0,34.7299,34.7494,34.7299,34.7397,27100.0
2014-10-03 14:10:00,35.66,35.73,35.64,35.72,36300.0,34.7397,34.8079,34.7202,34.7981,36300.0
2014-10-03 14:20:00,35.73,35.82,35.72,35.82,34200.0,34.8079,34.8955,34.7981,34.8955,34200.0
2014-10-03 14:30:00,35.81,35.85,35.79,35.84,21200.0,34.8858,34.9248,34.8663,34.915,21200.0
2014-10-03 14:40:00,35.84,35.86,35.83,35.86,14400.0,34.915,34.9345,34.9053,34.9345,14400.0
2014-10-03 14:50:00,35.86,35.87,35.83,35.85,14500.0,34.9345,34.9443,34.9053,34.9248,14500.0
2014-10-03 15:00:00,35.84,35.86,35.83,35.84,78200.0,34.915,34.9345,34.9053,34.915,78200.0
2014-10-03 15:10:00,35.84,35.88,35.83,35.88,74100.0,34.915,34.954,34.9053,34.954,74100.0
2014-10-03 15:20:00,35.88,35.91,35.88,35.9,33000.0,34.954,34.9832,34.954,34.9735,33000.0
2014-10-03 15:30:00,35.89,35.9,35.86,35.89,43300.0,34.9637,34.9735,34.9345,34.9637,43300.0
2014-10-03 15:40:00,35.89,35.96,35.86,35.96,73900.0,34.9637,35.0319,34.9345,35.0319,73900.0
2014-10-03 15:50:00,35.98,36.01,35.95,35.95,269500.0,35.0514,35.0806,35.0222,35.0222,269500.0
2014-10-06 09:30:00,36.1,36.21,36.05,36.09,35600.0,35.1683,35.2755,35.1196,35.1586,35600.0
2014-10-06 09:40:00,36.12,36.25,36.1,36.25,25000.0,35.1878,35.3144,35.1683,35.3144,25000.0
2014-10-06 09:50:00,36.25,36.3,36.23,36.24,44800.0,35.3144,35.3632,35.295,35.3047,44800.0
2014-10-06 10:00:00,36.24,36.29,36.12,36.13,38700.0,35.3047,35.3534,35.1878,35.1975,38700.0
2014-10-06 10:10:00,36.12,36.12,35.99,36.05,23300.0,35.1878,35.1878,35.0612,35.1196,23300.0
2014-10-06 10:20:00,36.04,36.04,35.92,35.98,14300.0,35.1099,35.1099,34.993,35.0514,14300.0
2014-10-06 10:30:00,36.0,36.14,35.96,36.1,22100.0,35.0709,35.2073,35.0319,35.1683,22100.0
2014-10-06 10:40:00,36.1,36.14,35.94,35.94,15000.0,35.1683,35.2073,35.0124,35.0124,15000.0
2014-10-06 10:50:00,35.92,35.92,35.81,35.9,44500.0,34.993,34.993,34.8858,34.9735,44500.0
2014-10-06 11:00:00,35.9,35.97,35.88,35.95,31200.0,34.9735,35.0417,34.954,35.0222,31200.0
2014-10-06 11:10:00,35.95,36.04,35.95,36.0,30800.0,35.0222,35.1099,35.0222,35.0709,30800.0
2014-10-06 11:20:00,36.0,36.0,35.9,35.92,13700.0,35.0709,35.0709,34.9735,34.993,13700.0
2014-10-06 11:30:00,35.93,35.99,35.89,35.92,26600.0,35.0027,35.0612,34.9637,34.993,26600.0
2014-10-06 11:40:00,35.91,35.91,35.85,35.91,62300.0,34.9832,34.9832,34.9248,34.9832,62300.0
2014-10-06 11:50:00,35.91,35.95,35.89,35.95,22000.0,34.9832,35.0222,34.9637,35.0222,22000.0
2014-10-06 12:00:00,35.94,36.0,35.92,35.97,17300.0,35.0124,35.0709,34.993,35.0417,17300.0
2014-10-06 12:10:00,35.96,36.01,35.92,36.0,16900.0,35.0319,35.0806,34.993,35.0709,16900.0
2014-10-06 12:20:00,36.0,36.07,36.0,36.03,28800.0,35.0709,35.1391,35.0709,35.1001,28800.0
2014-10-06 12:30:00,36.03,36.03,35.94,35.96,19100.0,35.1001,35.1001,35.0124,35.0319,19100.0
2014-10-06 12:40:00,35.95,35.97,35.9,35.93,19600.0,35.0222,35.0417,34.9735,35.0027,19600.0
2014-10-06 12:50:00,35.93,36.0,35.93,35.97,35500.0,35.0027,35.0709,35.0027,35.0417,35500.0
2014-10-06 13:00:00,35.99,36.03,35.95,35.97,22200.0,35.0612,35.1001,35.0222,35.0417,22200.0
2014-10-06 13:10:00,35.98,36.07,35.96,36.04,23100.0,35.0514,35.1391,35.0319,35.1099,23100.0
2014-10-06 13:20:00,36.04,36.14,36.02,36.14,19700.0,35.1099,35.2073,35.0904,35.2073,19700.0
2014-10-06 13:30:00,36.14,36.15,36.11,36.14,78300.0,35.2073,35.217,35.1781,35.2073,78300.0
2014-10-06 13:40:00,36.13,36.15,36.11,36.11,74200.0,35.1975,35.217,35.1781,35.1781,74200.0
2014-10-06 13:50:00,36.12,36.16,36.08,36.13,30500.0,35.1878,35.2268,35.1488,35.1975,30500.0
2014-10-06 14:00:00,36.13,36.13,36.04,36.06,30100.0,35.1975,35.1975,35.1099,35.1294,30100.0
2014-10-06 14:10:00,36.05,36.13,36.04,36.12,29100.0,35.1196,35.1975,35.1099,35.1878,29100.0
2014-10-06 14:20:00,36.12,36.15,36.11,36.14,43800.0,35.1878,35.217,35.1781,35.2073,43800.0
2014-10-06 14:30:00,36.14,36.15,36.11,36.13,28500.0,35.2073,35.217,35.1781,35.1975,28500.0
2014-10-06 14:40:00,36.13,36.14,36.1,36.1,56200.0,35.1975,35.2073,35.1683,35.1683,56200.0
2014-10-06 14:50:00,36.11,36.12,36.09,36.09,21100.0,35.1781,35.1878,35.1586,35.1586,21100.0
2014-10-06 15:00:00,36.09,36.1,36.03,36.04,43100.0,35.1586,35.1683,35.1001,35.1099,43100.0
2014-10-06 15:10:00,36.04,36.06,35.99,36.05,152800.0,35.1099,35.1294,35.0612,35.1196,152800.0
2014-10-06 15:20:00,36.05,36.14,36.04,36.1,51400.0,35.1196,35.2073,35.1099,35.1683,51400.0
2014-10-06 15:30:00,36.1,36.1,36.04,36.1,47500.0,35.1683,35.1683,35.1099,35.1683,47500.0
2014-10-06 15:40:00,36.09,36.1,36.0,36.0,52700.0,35.1586,35.1683,35.0709,35.0709,52700.0
2014-10-06 15:50:00,36.0,36.04,35.98,36.01,166500.0,35.0709,35.1099,35.0514,35.0806,166500.0
2014-10-07 09:30:00,35.68,35.93,35.43,35.64,44400.0,34.7592,35.0027,34.5156,34.7202,44400.0
2014-10-07 09:40:00,35.67,35.7,35.57,35.68,54200.0,34.7494,34.7786,34.652,34.7592,54200.0
2014-10-07 09:50:00,35.67,35.69,35.56,35.61,31000.0,34.7494,34.7689,34.6423,34.691,31000.0
2014-10-07 10:00:00,35.64,35.78,35.64,35.76,35800.0,34.7202,34.8566,34.7202,34.8371,35800.0
2014-10-07 10:10:00,35.76,35.81,35.7,35.8,192100.0,34.8371,34.8858,34.7786,34.8761,192100.0
2014-10-07 10:20:00,35.81,35.92,35.78,35.91,270300.0,34.8858,34.993,34.8566,34.9832,270300.0
2014-10-07 10:30:00,35.92,36.0,35.88,35.89,67000.0,34.993,35.0709,34.954,34.9637,67000.0
2014-10-07 10:40:00,35.88,35.95,35.86,35.87,35700.0,34.954,35.0222,34.9345,34.9443,35700.0
2014-10-07 10:50:00,35.87,35.9,35.65,35.65,33600.0,34.9443,34.9735,34.7299,34.7299,33600.0
2014-10-07 11:00:00,35.65,35.67,35.54,35.67,73500.0,34.7299,34.7494,34.6228,34.7494,73500.0
2014-10-07 11:10:00,35.68,35.74,35.65,35.71,49900.0,34.7592,34.8176,34.7299,34.7884,49900.0
2014-10-07 11:20:00,35.71,35.79,35.69,35.71,33200.0,34.7884,34.8663,34.7689,34.7884,33200.0
2014-10-07 11:30:00,35.71,35.73,35.62,35.68,37900.0,34.7884,34.8079,34.7007,34.7592,37900.0
2014-10-07 11:40:00,35.69,35.81,35.67,35.81,87400.0,34.7689,34.8858,34.7494,34.8858,87400.0
2014-10-07 11:50:00,35.81,35.86,35.74,35.8,34700.0,34.8858,34.9345,34.8176,34.8761,34700.0
2014-10-07 12:00:00,35.8,35.8,35.72,35.75,14100.0,34.8761,34.8761,34.7981,34.8274,14100.0
2014-10-07 12:10:00,35.75,35.79,35.73,35.77,17100.0,34.8274,34.8663,34.8079,34.8468,17100.0
2014-10-07 12:20:00,35.76,35.82,35.69,35.82,21300.0,34.8371,34.8955,34.7689,34.8955,21300.0
2014-10-07 12:30:00,35.82,35.84,35.73,35.77,21800.0,34.8955,34.915,34.8079,34.8468,21800.0
2014-10-07 12:40:00,35.78,35.78,35.65,35.65,21100.0,34.8566,34.8566,34.7299,34.7299,21100.0
2014-10-07 12:50:00,35.65,35.69,35.64,35.65,19100.0,34.7299,34.7689,34.7202,34.7299,19100.0
2014-10-07 13:00:00,35.65,35.69,35.6,35.62,31700.0,34.7299,34.7689,34.6812,34.7007,31700.0
2014-10-07 13:10:00,35.62,35.68,35.61,35.62,14300.0,34.7007,34.7592,34.691,34.7007,14300.0
2014-10-07 13:20:00,35.61,35.63,35.56,35.61,17800.0,34.691,34.7104,34.6423,34.691,17800.0
2014-10-07 13:30:00,35.6,35.63,35.56,35.56,51700.0,34.6812,34.7104,34.6423,34.6423,51700.0
2014-10-07 13:40:00,35.57,35.61,35.53,35.53,15900.0,34.652,34.691,34.613,34.613,15900.0
2014-10-07 13:50:00,35.54,35.55,35.5,35.53,25800.0,34.6228,34.6325,34.5838,34.613,25800.0
2014-10-07 14:00:00,35.54,35.54,35.45,35.47,31600.0,34.6228,34.6228,34.5351,34.5546,31600.0
2014-10-07 14:10:00,35.46,35.5,35.4,35.41,23300.0,34.5448,34.5838,34.4864,34.4961,23300.0
2014-10-07 14:20:00,35.41,35.44,35.36,35.37,46600.0,34.4961,34.5254,34.4474,34.4572,46600.0
2014-10-07 14:30:00,35.37,35.39,35.32,35.37,34200.0,34.4572,34.4766,34.4084,34.4572,34200.0
2014-10-07 14:40:00,35.37,35.39,35.33,35.33,67800.0,34.4572,34.4766,34.4182,34.4182,67800.0
2014-10-07 14:50:00,35.32,35.35,35.26,35.26,50000.0,34.4084,34.4377,34.35,34.35,50000.0
2014-10-07 15:00:00,35.26,35.29,35.19,35.2,45300.0,34.35,34.3792,34.2818,34.2915,45300.0
2014-10-07 15:10:00,35.2,35.2,35.01,35.01,122800.0,34.2915,34.2915,34.1064,34.1064,122800.0
2014-10-07 15:20:00,35.02,35.02,34.93,34.94,116700.0,34.1162,34.1162,34.0285,34.0383,116700.0
2014-10-07 15:30:00,34.95,35.12,34.95,35.02,149000.0,34.048,34.2136,34.048,34.1162,149000.0
2014-10-07 15:40:00,35.02,35.05,34.99,34.99,161000.0,34.1162,34.1454,34.087,34.087,161000.0
2014-10-07 15:50:00,34.99,35.0,34.9,34.93,247200.0,34.087,34.0967,33.9993,34.0285,247200.0
2014-10-08 09:30:00,34.93,35.05,34.88,35.01,30200.0,34.0285,34.1454,33.9798,34.1064,30200.0
2014-10-08 09:40:00,35.01,35.16,35.0,35.03,10400.0,34.1064,34.2526,34.0967,34.1259,10400.0
2014-10-08 09:50:00,35.03,35.05,34.78,34.8,10700.0,34.1259,34.1454,33.8824,33.9019,10700.0
2014-10-08 10:00:00,34.83,34.85,34.68,34.73,49900.0,33.9311,33.9506,33.785,33.8337,49900.0
2014-10-08 10:10:00,34.73,34.82,34.66,34.66,77700.0,33.8337,33.9214,33.7655,33.7655,77700.0
2014-10-08 10:20:00,34.66,34.74,34.58,34.73,30400.0,33.7655,33.8434,33.6875,33.8337,30400.0
2014-10-08 10:30:00,34.73,34.77,34.67,34.68,32900.0,33.8337,33.8726,33.7752,33.785,32900.0
2014-10-08 10:40:00,34.68,34.7,34.54,34.55,54600.0,33.785,33.8045,33.6486,33.6583,54600.0
2014-10-08 10:50:00,34.55,34.55,34.41,34.44,53500.0,33.6583,33.6583,33.5219,33.5512,53500.0
2014-10-08 11:00:00,34.42,34.47,34.34,34.4,97500.0,33.5317,33.5804,33.4537,33.5122,97500.0
2014-10-08 11:10:00,34.41,34.41,34.32,34.33,87500.0,33.5219,33.5219,33.4343,33.444,87500.0
2014-10-08 11:20:00,34.32,34.51,34.32,34.5,84400.0,33.4343,33.6194,33.4343,33.6096,84400.0
2014-10-08 11:30:00,34.49,34.61,34.49,34.54,73900.0,33.5999,33.7168,33.5999,33.6486,73900.0
2014-10-08 11:40:00,34.54,34.58,34.49,34.49,30100.0,33.6486,33.6875,33.5999,33.5999,30100.0
2014-10-08 11:50:00,34.49,34.51,34.41,34.49,47600.0,33.5999,33.6194,33.5219,33.5999,47600.0
2014-10-08 12:00:00,34.49,34.57,34.48,34.53,23900.0,33.5999,33.6778,33.5901,33.6388,23900.0
2014-10-08 12:10:00,34.52,34.58,34.51,34.54,38000.0,33.6291,33.6875,33.6194,33.6486,38000.0
2014-10-08 12:20:00,34.54,34.57,34.51,34.52,57600.0,33.6486,33.6778,33.6194,33.6291,57600.0
2014-10-08 12:30:00,34.54,34.64,34.52,34.6,95500.0,33.6486,33.746,33.6291,33.707,95500.0
2014-10-08 12:40:00,34.61,34.62,34.51,34.54,28400.0,33.7168,33.7265,33.6194,33.6486,28400.0
2014-10-08 12:50:00,34.55,34.55,34.45,34.51,46500.0,33.6583,33.6583,33.5609,33.6194,46500.0
2014-10-08 13:00:00,34.54,34.61,34.53,34.6,24300.0,33.6486,33.7168,33.6388,33.707,24300.0
2014-10-08 13:10:00,34.6,34.6,34.55,34.59,49800.0,33.707,33.707,33.6583,33.6973,49800.0
2014-10-08 13:20:00,34.59,34.6,34.55,34.56,18800.0,33.6973,33.707,33.6583,33.6681,18800.0
2014-10-08 13:30:00,34.56,34.6,34.55,34.6,72800.0,33.6681,33.707,33.6583,33.707,72800.0
2014-10-08 13:40:00,34.6,34.77,34.6,34.77,19000.0,33.707,33.8726,33.707,33.8726,19000.0
2014-10-08 13:50:00,34.76,34.8,34.76,34.76,41700.0,33.8629,33.9019,33.8629,33.8629,41700.0
2014-10-08 14:00:00,34.75,34.85,34.74,34.84,137200.0,33.8532,33.9506,33.8434,33.9408,137200.0
2014-10-08 14:10:00,34.85,34.88,34.75,34.81,121800.0,33.9506,33.9798,33.8532,33.9116,121800.0
2014-10-08 14:20:00,34.82,34.99,34.82,34.97,86700.0,33.9214,34.087,33.9214,34.0675,86700.0
2014-10-08 14:30:00,34.96,35.02,34.95,34.95,122900.0,34.0577,34.1162,34.048,34.048,122900.0
2014-10-08 14:40:00,34.95,35.04,34.95,35.0,117700.0,34.048,34.1357,34.048,34.0967,117700.0
2014-10-08 14:50:00,34.99,35.02,34.92,34.96,82900.0,34.087,34.1162,34.0188,34.0577,82900.0
2014-10-08 15:00:00,34.96,35.07,34.95,35.07,59600.0,34.0577,34.1649,34.048,34.1649,59600.0
2014-10-08 15:10:00,35.08,35.12,35.07,35.1,86900.0,34.1746,34.2136,34.1649,34.1941,86900.0
2014-10-08 15:20:00,35.1,35.23,35.09,35.2,134200.0,34.1941,34.3208,34.1844,34.2915,134200.0
2014-10-08 15:30:00,35.21,35.21,35.1,35.13,220100.0,34.3013,34.3013,34.1941,34.2234,220100.0
2014-10-08 15:40:00,35.13,35.25,35.13,35.24,347400.0,34.2234,34.3403,34.2234,34.3305,347400.0
2014-10-08 15:50:00,35.26,35.31,35.23,35.28,371100.0,34.35,34.3987,34.3208,34.3695,371100.0
2014-10-09 09:30:00,35.43,35.63,35.37,35.63,78900.0,34.5156,34.7104,34.4572,34.7104,78900.0
2014-10-09 09:40:00,35.67,35.88,35.64,35.74,118600.0,34.7494,34.954,34.7202,34.8176,118600.0
2014-10-09 09:50:00,35.74,35.82,35.58,35.81,122400.0,34.8176,34.8955,34.6617,34.8858,122400.0
2014-10-09 10:00:00,35.81,35.85,35.74,35.79,101200.0,34.8858,34.9248,34.8176,34.8663,101200.0
2014-10-09 10:10:00,35.78,35.94,35.74,35.94,70300.0,34.8566,35.0124,34.8176,35.0124,70300.0
2014-10-09 10:20:00,35.95,36.04,35.85,35.95,96500.0,35.0222,35.1099,34.9248,35.0222,96500.0
2014-10-09 10:30:00,35.95,35.95,35.55,35.55,39900.0,35.0222,35.0222,34.6325,34.6325,39900.0
2014-10-09 10:40:00,35.55,35.65,35.51,35.63,47500.0,34.6325,34.7299,34.5935,34.7104,47500.0
2014-10-09 10:50:00,35.62,35.74,35.6,35.72,52400.0,34.7007,34.8176,34.6812,34.7981,52400.0
2014-10-09 11:00:00,35.74,35.74,35.59,35.71,31900.0,34.8176,34.8176,34.6715,34.7884,31900.0
2014-10-09 11:10:00,35.7,35.75,35.59,35.6,31000.0,34.7786,34.8274,34.6715,34.6812,31000.0
2014-10-09 11:20:00,35.61,35.66,35.59,35.59,13500.0,34.691,34.7397,34.6715,34.6715,13500.0
2014-10-09 11:30:00,35.6,35.67,35.6,35.6,67900.0,34.6812,34.7494,34.6812,34.6812,67900.0
2014-10-09 11:40:00,35.6,35.61,35.35,35.36,55800.0,34.6812,34.691,34.4377,34.4474,55800.0
2014-10-09 11:50:00,35.38,35.39,35.1,35.18,74600.0,34.4669,34.4766,34.1941,34.2721,74600.0
2014-10-09 12:00:00,35.17,35.18,35.08,35.08,45800.0,34.2623,34.2721,34.1746,34.1746,45800.0
2014-10-09 12:10:00,35.09,35.25,35.07,35.18,68800.0,34.1844,34.3403,34.1649,34.2721,68800.0
2014-10-09 12:20:00,35.18,35.2,35.14,35.17,48000.0,34.2721,34.2915,34.2331,34.2623,48000.0
2014-10-09 12:30:00,35.16,35.22,35.14,35.16,39100.0,34.2526,34.311,34.2331,34.2526,39100.0
2014-10-09 12:40:00,35.16,35.25,35.15,35.25,29100.0,34.2526,34.3403,34.2428,34.3403,29100.0
2014-10-09 12:50:00,35.25,35.28,35.16,35.16,17800.0,34.3403,34.3695,34.2526,34.2526,17800.0
2014-10-09 13:00:00,35.16,35.17,35.05,35.09,48000.0,34.2526,34.2623,34.1454,34.1844,48000.0
2014-10-09 13:10:00,35.09,35.09,35.0,35.04,26400.0,34.1844,34.1844,34.0967,34.1357,26400.0
2014-10-09 13:20:00,35.06,35.16,35.06,35.1,20400.0,34.1552,34.2526,34.1552,34.1941,20400.0
2014-10-09 13:30:00,35.1,35.26,35.06,35.2,16500.0,34.1941,34.35,34.1552,34.2915,16500.0
2014-10-09 13:40:00,35.21,35.27,35.19,35.22,36500.0,34.3013,34.3597,34.2818,34.311,36500.0
2014-10-09 13:50:00,35.23,35.26,35.07,35.13,41700.0,34.3208,34.35,34.1649,34.2234,41700.0
2014-10-09 14:00:00,35.13,35.13,34.96,35.01,31300.0,34.2234,34.2234,34.0577,34.1064,31300.0
2014-10-09 14:10:00,35.0,35.0,34.87,34.93,29800.0,34.0967,34.0967,33.9701,34.0285,29800.0
2014-10-09 14:20:00,34.93,34.96,34.88,34.88,34200.0,34.0285,34.0577,33.9798,33.9798,34200.0
2014-10-09 14:30:00,34.88,35.02,34.81,35.0,47600.0,33.9798,34.1162,33.9116,34.0967,47600.0
2014-10-09 14:40:00,35.0,35.13,35.0,35.06,75200.0,34.0967,34.2234,34.0967,34.1552,75200.0
2014-10-09 14:50:00,35.06,35.16,35.05,35.05,54300.0,34.1552,34.2526,34.1454,34.1454,54300.0
2014-10-09 15:00:00,35.05,35.11,35.04,35.07,111900.0,34.1454,34.2039,34.1357,34.1649,111900.0
2014-10-09 15:10:00,35.06,35.18,35.05,35.16,60500.0,34.1552,34.2721,34.1454,34.2526,60500.0
2014-10-09 15:20:00,35.16,35.18,35.08,35.14,46700.0,34.2526,34.2721,34.1746,34.2331,46700.0
2014-10-09 15:30:00,35.14,35.2,35.12,35.14,56300.0,34.2331,34.2915,34.2136,34.2331,56300.0
2014-10-09 15:40:00,35.15,35.15,35.04,35.05,104600.0,34.2428,34.2428,34.1357,34.1454,104600.0
2014-10-09 15:50:00,35.04,35.07,34.99,35.01,180800.0,34.1357,34.1649,34.087,34.1064,180800.0
2014-10-10 09:30:00,35.51,35.72,34.92,35.18,97400.0,34.5935,34.7981,34.0188,34.2721,97400.0
2014-10-10 09:40:00,35.19,35.44,35.19,35.32,60900.0,34.2818,34.5254,34.2818,34.4084,60900.0
2014-10-10 09:50:00,35.31,35.4,35.2,35.37,91500.0,34.3987,34.4864,34.2915,34.4572,91500.0
2014-10-10 10:00:00,35.37,35.39,35.05,35.06,77200.0,34.4572,34.4766,34.1454,34.1552,77200.0
2014-10-10 10:10:00,35.07,35.12,34.93,34.99,66200.0,34.1649,34.2136,34.0285,34.087,66200.0
2014-10-10 10:20:00,34.98,34.98,34.83,34.86,59900.0,34.0772,34.0772,33.9311,33.9603,59900.0
2014-10-10 10:30:00,34.87,35.09,34.8,35.06,72700.0,33.9701,34.1844,33.9019,34.1552,72700.0
2014-10-10 10:40:00,35.06,35.21,34.96,35.2,67100.0,34.1552,34.3013,34.0577,34.2915,67100.0
2014-10-10 10:50:00,35.2,35.4,35.19,35.35,125400.0,34.2915,34.4864,34.2818,34.4377,125400.0
2014-10-10 11:00:00,35.35,35.44,35.33,35.41,86200.0,34.4377,34.5254,34.4182,34.4961,86200.0
2014-10-10 11:10:00,35.4,35.44,35.33,35.36,73900.0,34.4864,34.5254,34.4182,34.4474,73900.0
2014-10-10 11:20:00,35.36,35.45,35.31,35.45,45500.0,34.4474,34.5351,34.3987,34.5351,45500.0
2014-10-10 11:30:00,35.44,35.45,35.34,35.34,65500.0,34.5254,34.5351,34.4279,34.4279,65500.0
2014-10-10 11:40:00,35.32,35.43,35.26,35.37,91200.0,34.4084,34.5156,34.35,34.4572,91200.0
2014-10-10 11:50:00,35.37,35.38,35.27,35.27,50900.0,34.4572,34.4669,34.3597,34.3597,50900.0
2014-10-10 12:00:00,35.28,35.41,35.24,35.37,112000.0,34.3695,34.4961,34.3305,34.4572,112000.0
2014-10-10 12:10:00,35.37,35.48,35.35,35.36,53100.0,34.4572,34.5643,34.4377,34.4474,53100.0
2014-10-10 12:20:00,35.36,35.5,35.33,35.47,38200.0,34.4474,34.5838,34.4182,34.5546,38200.0
2014-10-10 12:30:00,35.47,35.53,35.35,35.38,168000.0,34.5546,34.613,34.4377,34.4669,168000.0
2014-10-10 12:40:00,35.38,35.41,35.2,35.25,66500.0,34.4669,34.4961,34.2915,34.3403,66500.0
2014-10-10 12:50:00,35.25,35.26,35.2,35.22,49100.0,34.3403,34.35,34.2915,34.311,49100.0
2014-10-10 13:00:00,35.21,35.26,35.17,35.25,53100.0,34.3013,34.35,34.2623,34.3403,53100.0
2014-10-10 13:10:00,35.24,35.28,35.17,35.21,37600.0,34.3305,34.3695,34.2623,34.3013,37600.0
2014-10-10 13:20:00,35.2,35.22,35.13,35.16,69400.0,34.2915,34.311,34.2234,34.2526,69400.0
2014-10-10 13:30:00,35.15,35.24,35.14,35.18,79500.0,34.2428,34.3305,34.2331,34.2721,79500.0
2014-10-10 13:40:00,35.18,35.18,35.08,35.16,45300.0,34.2721,34.2721,34.1746,34.2526,45300.0
2014-10-10 13:50:00,35.15,35.19,35.09,35.1,61900.0,34.2428,34.2818,34.1844,34.1941,61900.0
2014-10-10 14:00:00,35.1,35.11,35.01,35.05,57900.0,34.1941,34.2039,34.1064,34.1454,57900.0
2014-10-10 14:10:00,35.05,35.06,34.85,34.85,43000.0,34.1454,34.1552,33.9506,33.9506,43000.0
2014-10-10 14:20:00,34.84,35.01,34.84,35.01,103200.0,33.9408,34.1064,33.9408,34.1064,103200.0
2014-10-10 14:30:00,35.01,35.03,34.99,35.01,100600.0,34.1064,34.1259,34.087,34.1064,100600.0
2014-10-10 14:40:00,35.01,35.05,34.97,35.0,52600.0,34.1064,34.1454,34.0675,34.0967,52600.0
2014-10-10 14:50:00,34.99,35.02,34.94,34.94,62700.0,34.087,34.1162,34.0383,34.0383,62700.0
2014-10-10 15:00:00,34.95,34.97,34.93,34.95,163500.0,34.048,34.0675,34.0285,34.048,163500.0
2014-10-10 15:10:00,34.95,34.98,34.77,34.77,83800.0,34.048,34.0772,33.8726,33.8726,83800.0
2014-10-10 15:20:00,34.78,34.9,34.65,34.68,142500.0,33.8824,33.9993,33.7557,33.785,142500.0
2014-10-10 15:30:00,34.67,34.71,34.58,34.7,148700.0,33.7752,33.8142,33.6875,33.8045,148700.0
2014-10-10 15:40:00,34.7,34.7,34.61,34.62,95000.0,33.8045,33.8045,33.7168,33.7265,95000.0
2014-10-10 15:50:00,34.62,34.63,34.51,34.54,306500.0,33.7265,33.7363,33.6194,33.6486,306500.0
2014-10-13 09:30:00,34.46,34.7,34.35,34.52,78200.0,33.5706,33.8045,33.4635,33.6291,78200.0
2014-10-13 09:40:00,34.55,34.55,34.25,34.26,52300.0,33.6583,33.6583,33.3661,33.3758,52300.0
2014-10-13 09:50:00,34.27,34.29,33.96,34.04,92300.0,33.3855,33.405,33.0835,33.1615,92300.0
2014-10-13 10:00:00,34.05,34.31,34.05,34.18,70300.0,33.1712,33.4245,33.1712,33.2979,70300.0
2014-10-13 10:10:00,34.18,34.21,33.9,33.94,70600.0,33.2979,33.3271,33.0251,33.0641,70600.0
2014-10-13 10:20:00,33.97,34.01,33.8,33.81,72100.0,33.0933,33.1323,32.9277,32.9374,72100.0
2014-10-13 10:30:00,33.81,33.88,33.76,33.87,93300.0,32.9374,33.0056,32.8887,32.9959,93300.0
2014-10-13 10:40:00,33.86,33.87,33.71,33.76,173800.0,32.9861,32.9959,32.84,32.8887,173800.0
2014-10-13 10:50:00,33.76,34.0,33.76,33.94,53900.0,32.8887,33.1225,32.8887,33.0641,53900.0
2014-10-13 11:00:00,33.94,34.29,33.92,34.27,91700.0,33.0641,33.405,33.0446,33.3855,91700.0
2014-10-13 11:10:00,34.27,34.41,34.14,34.14,92600.0,33.3855,33.5219,33.2589,33.2589,92600.0
2014-10-13 11:20:00,34.13,34.26,34.13,34.14,39500.0,33.2492,33.3758,33.2492,33.2589,39500.0
2014-10-13 11:30:00,34.15,34.35,34.15,34.25,44600.0,33.2686,33.4635,33.2686,33.3661,44600.0
2014-10-13 11:40:00,34.25,34.45,34.24,34.43,34100.0,33.3661,33.5609,33.3563,33.5414,34100.0
2014-10-13 11:50:00,34.44,34.48,34.28,34.31,35200.0,33.5512,33.5901,33.3953,33.4245,35200.0
2014-10-13 12:00:00,34.31,34.35,34.26,34.28,30000.0,33.4245,33.4635,33.3758,33.3953,30000.0
2014-10-13 12:10:00,34.28,34.39,34.24,34.38,45600.0,33.3953,33.5025,33.3563,33.4927,45600.0
2014-10-13 12:20:00,34.39,34.46,34.33,34.46,29500.0,33.5025,33.5706,33.444,33.5706,29500.0
2014-10-13 12:30:00,34.47,34.5,34.44,34.45,72300.0,33.5804,33.6096,33.5512,33.5609,72300.0
2014-10-13 12:40:00,34.45,34.56,34.43,34.43,41000.0,33.5609,33.6681,33.5414,33.5414,41000.0
2014-10-13 12:50:00,34.43,34.54,34.43,34.49,29300.0,33.5414,33.6486,33.5414,33.5999,29300.0
2014-10-13 13:00:00,34.49,34.56,34.49,34.54,31300.0,33.5999,33.6681,33.5999,33.6486,31300.0
2014-10-13 13:10:00,34.54,34.55,34.36,34.41,59400.0,33.6486,33.6583,33.4732,33.5219,59400.0
2014-10-13 13:20:00,34.41,34.49,34.38,34.48,29200.0,33.5219,33.5999,33.4927,33.5901,29200.0
2014-10-13 13:30:00,34.49,34.55,34.45,34.51,19600.0,33.5999,33.6583,33.5609,33.6194,19600.0
2014-10-13 13:40:00,34.5,34.51,34.34,34.34,41200.0,33.6096,33.6194,33.4537,33.4537,41200.0
2014-10-13 13:50:00,34.35,34.39,34.21,34.28,47100.0,33.4635,33.5025,33.3271,33.3953,47100.0
2014-10-13 14:00:00,34.26,34.34,34.17,34.33,37200.0,33.3758,33.4537,33.2881,33.444,37200.0
2014-10-13 14:10:00,34.33,34.34,34.19,34.21,54400.0,33.444,33.4537,33.3076,33.3271,54400.0
2014-10-13 14:20:00,34.21,34.34,34.21,34.33,63100.0,33.3271,33.4537,33.3271,33.444,63100.0
2014-10-13 14:30:00,34.32,34.34,34.25,34.34,86100.0,33.4343,33.4537,33.3661,33.4537,86100.0
2014-10-13 14:40:00,34.33,34.34,34.29,34.3,58900.0,33.444,33.4537,33.405,33.4148,58900.0
2014-10-13 14:50:00,34.3,34.35,34.15,34.16,101200.0,33.4148,33.4635,33.2686,33.2784,101200.0
2014-10-13 15:00:00,34.16,34.19,34.09,34.09,64100.0,33.2784,33.3076,33.2102,33.2102,64100.0
2014-10-13 15:10:00,34.09,34.09,33.95,33.95,100200.0,33.2102,33.2102,33.0738,33.0738,100200.0
2014-10-13 15:20:00,33.95,33.96,33.83,33.84,115000.0,33.0738,33.0835,32.9569,32.9666,115000.0
2014-10-13 15:30:00,33.83,33.84,33.54,33.54,289900.0,32.9569,32.9666,32.6744,32.6744,289900.0
2014-10-13 15:40:00,33.54,33.55,33.33,33.36,419300.0,32.6744,32.6841,32.4698,32.499,419300.0
2014-10-13 15:50:00,33.37,33.37,33.19,33.23,594000.0,32.5088,32.5088,32.3334,32.3724,594000.0
2014-10-14 09:30:00,33.59,33.7,33.38,33.49,77700.0,32.7231,32.8303,32.5185,32.6257,77700.0
2014-10-14 09:40:00,33.49,33.61,33.45,33.53,82500.0,32.6257,32.7426,32.5867,32.6646,82500.0
2014-10-14 09:50:00,33.53,33.55,33.2,33.26,61000.0,32.6646,32.6841,32.3432,32.4016,61000.0
2014-10-14 10:00:00,33.27,33.34,33.14,33.3,115000.0,32.4114,32.4795,32.2847,32.4406,115000.0
2014-10-14 10:10:00,33.31,33.46,33.25,33.26,106100.0,32.4503,32.5965,32.3919,32.4016,106100.0
2014-10-14 10:20:00,33.26,33.34,33.18,33.32,129000.0,32.4016,32.4795,32.3237,32.4601,129000.0
2014-10-14 10:30:00,33.32,33.37,33.21,33.29,65500.0,32.4601,32.5088,32.3529,32.4308,65500.0
2014-10-14 10:40:00,33.28,33.44,33.27,33.43,77800.0,32.4211,32.577,32.4114,32.5672,77800.0
2014-10-14 10:50:00,33.42,33.49,33.37,33.38,96800.0,32.5575,32.6257,32.5088,32.5185,96800.0
2014-10-14 11:00:00,33.38,33.41,33.18,33.27,108700.0,32.5185,32.5477,32.3237,32.4114,108700.0
2014-10-14 11:10:00,33.26,33.42,33.26,33.37,60700.0,32.4016,32.5575,32.4016,32.5088,60700.0
2014-10-14 11:20:00,33.37,33.39,33.16,33.18,82000.0,32.5088,32.5283,32.3042,32.3237,82000.0
2014-10-14 11:30:00,33.18,33.32,33.14,33.32,72900.0,32.3237,32.4601,32.2847,32.4601,72900.0
2014-10-14 11:40:00,33.32,33.43,33.31,33.35,59500.0,32.4601,32.5672,32.4503,32.4893,59500.0
2014-10-14 11:50:00,33.36,33.4,33.29,33.39,65500.0,32.499,32.538,32.4308,32.5283,65500.0
2014-10-14 12:00:00,33.38,33.53,33.38,33.48,49400.0,32.5185,32.6646,32.5185,32.6159,49400.0
2014-10-14 12:10:00,33.48,33.55,33.45,33.53,85400.0,32.6159,32.6841,32.5867,32.6646,85400.0
2014-10-14 12:20:00,33.53,33.6,33.52,33.57,81700.0,32.6646,32.7328,32.6549,32.7036,81700.0
2014-10-14 12:30:00,33.57,33.57,33.5,33.55,125400.0,32.7036,32.7036,32.6354,32.6841,125400.0
2014-10-14 12:40:00,33.55,33.63,33.53,33.63,45100.0,32.6841,32.7621,32.6646,32.7621,45100.0
2014-10-14 12:50:00,33.62,33.66,33.57,33.62,40800.0,32.7523,32.7913,32.7036,32.7523,40800.0
2014-10-14 13:00:00,33.62,33.68,33.57,33.59,63500.0,32.7523,32.8108,32.7036,32.7231,63500.0
2014-10-14 13:10:00,33.59,33.78,33.58,33.68,47200.0,32.7231,32.9082,32.7134,32.8108,47200.0
2014-10-14 13:20:00,33.67,33.67,33.37,33.38,77000.0,32.801,32.801,32.5088,32.5185,77000.0
2014-10-14 13:30:00,33.38,33.43,33.27,33.28,61800.0,32.5185,32.5672,32.4114,32.4211,61800.0
2014-10-14 13:40:00,33.29,33.31,33.09,33.22,71400.0,32.4308,32.4503,32.236,32.3626,71400.0
2014-10-14 13:50:00,33.22,33.26,33.12,33.16,74800.0,32.3626,32.4016,32.2652,32.3042,74800.0
2014-10-14 14:00:00,33.16,33.18,32.94,33.02,134000.0,32.3042,32.3237,32.0899,32.1678,134000.0
2014-10-14 14:10:00,33.01,33.15,33.01,33.11,71400.0,32.1581,32.2945,32.1581,32.2555,71400.0
2014-10-14 14:20:00,33.12,33.15,32.94,32.95,83700.0,32.2652,32.2945,32.0899,32.0996,83700.0
2014-10-14 14:30:00,32.95,33.01,32.79,32.96,92100.0,32.0996,32.1581,31.9437,32.1094,92100.0
2014-10-14 14:40:00,32.95,33.06,32.94,33.05,55400.0,32.0996,32.2068,32.0899,32.197,55400.0
2014-10-14 14:50:00,33.05,33.05,32.85,32.92,79500.0,32.197,32.197,32.0022,32.0704,79500.0
2014-10-14 15:00:00,32.93,32.98,32.68,32.74,120300.0,32.0801,32.1288,31.8366,31.895,120300.0
2014-10-14 15:10:00,32.74,32.82,32.52,32.59,234100.0,31.895,31.973,31.6807,31.7489,234100.0
2014-10-14 15:20:00,32.59,32.6,32.39,32.52,384300.0,31.7489,31.7586,31.5541,31.6807,384300.0
2014-10-14 15:30:00,32.53,32.59,32.48,32.51,381800.0,31.6905,31.7489,31.6417,31.671,381800.0
2014-10-14 15:40:00,32.5,32.62,32.45,32.61,413000.0,31.6612,31.7781,31.6125,31.7684,413000.0
2014-10-14 15:50:00,32.64,32.82,32.61,32.74,522900.0,31.7976,31.973,31.7684,31.895,522900.0
2014-10-15 09:30:00,32.24,32.36,31.77,31.79,103100.0,31.4079,31.5248,30.9501,30.9696,103100.0
2014-10-15 09:40:00,31.78,32.39,31.77,32.37,177300.0,30.9598,31.5541,30.9501,31.5346,177300.0
2014-10-15 09:50:00,32.38,32.79,32.35,32.65,139600.0,31.5443,31.9437,31.5151,31.8074,139600.0
2014-10-15 10:00:00,32.64,32.73,32.47,32.6,69900.0,31.7976,31.8853,31.632,31.7586,69900.0
2014-10-15 10:10:00,32.6,32.83,32.57,32.62,80200.0,31.7586,31.9827,31.7294,31.7781,80200.0
2014-10-15 10:20:00,32.67,32.72,32.49,32.51,109300.0,31.8268,31.8756,31.6515,31.671,109300.0
2014-10-15 10:30:00,32.52,32.56,32.4,32.53,46700.0,31.6807,31.7197,31.5638,31.6905,46700.0
2014-10-15 10:40:00,32.53,32.61,32.35,32.4,66300.0,31.6905,31.7684,31.5151,31.5638,66300.0
2014-10-15 10:50:00,32.42,32.62,32.42,32.49,78200.0,31.5833,31.7781,31.5833,31.6515,78200.0
2014-10-15 11:00:00,32.49,32.7,32.47,32.67,114100.0,31.6515,31.8561,31.632,31.8268,114100.0
2014-10-15 11:10:00,32.69,32.73,32.57,32.58,72800.0,31.8463,31.8853,31.7294,31.7392,72800.0
2014-10-15 11:20:00,32.59,32.6,32.45,32.49,82100.0,31.7489,31.7586,31.6125,31.6515,82100.0
2014-10-15 11:30:00,32.5,32.58,32.35,32.39,65400.0,31.6612,31.7392,31.5151,31.5541,65400.0
2014-10-15 11:40:00,32.39,32.39,32.22,32.26,74900.0,31.5541,31.5541,31.3885,31.4274,74900.0
2014-10-15 11:50:00,32.26,32.45,32.2,32.45,65100.0,31.4274,31.6125,31.369,31.6125,65100.0
2014-10-15 12:00:00,32.45,32.45,32.27,32.31,73100.0,31.6125,31.6125,31.4372,31.4761,73100.0
2014-10-15 12:10:00,32.31,32.37,32.29,32.3,128500.0,31.4761,31.5346,31.4566,31.4664,128500.0
2014-10-15 12:20:00,32.32,32.4,32.29,32.31,29700.0,31.4859,31.5638,31.4566,31.4761,29700.0
2014-10-15 12:30:00,32.31,32.34,32.27,32.27,53500.0,31.4761,31.5054,31.4372,31.4372,53500.0
2014-10-15 12:40:00,32.28,32.33,32.2,32.27,56900.0,31.4469,31.4956,31.369,31.4372,56900.0
2014-10-15 12:50:00,32.26,32.33,32.2,32.25,75700.0,31.4274,31.4956,31.369,31.4177,75700.0
2014-10-15 13:00:00,32.25,32.37,32.19,32.34,80100.0,31.4177,31.5346,31.3592,31.5054,80100.0
2014-10-15 13:10:00,32.33,32.45,32.32,32.35,140500.0,31.4956,31.6125,31.4859,31.5151,140500.0
2014-10-15 13:20:00,32.34,32.36,32.22,32.28,137300.0,31.5054,31.5248,31.3885,31.4469,137300.0
2014-10-15 13:30:00,32.28,32.4,32.25,32.39,124500.0,31.4469,31.5638,31.4177,31.5541,124500.0
2014-10-15 13:40:00,32.39,32.48,32.31,32.48,100600.0,31.5541,31.6417,31.4761,31.6417,100600.0
2014-10-15 13:50:00,32.49,32.54,32.37,32.38,114600.0,31.6515,31.7002,31.5346,31.5443,114600.0
2014-10-15 14:00:00,32.37,32.45,32.26,32.42,144100.0,31.5346,31.6125,31.4274,31.5833,144100.0
2014-10-15 14:10:00,32.42,32.61,32.41,32.54,104300.0,31.5833,31.7684,31.5736,31.7002,104300.0
2014-10-15 14:20:00,32.54,32.66,32.45,32.5,149400.0,31.7002,31.8171,31.6125,31.6612,149400.0
2014-10-15 14:30:00,32.5,32.63,32.44,32.62,100900.0,31.6612,31.7879,31.6028,31.7781,100900.0
2014-10-15 14:40:00,32.62,32.65,32.58,32.64,121800.0,31.7781,31.8074,31.7392,31.7976,121800.0
2014-10-15 14:50:00,32.64,32.75,32.62,32.75,113600.0,31.7976,31.9048,31.7781,31.9048,113600.0
2014-10-15 15:00:00,32.75,32.97,32.7,32.95,229500.0,31.9048,32.1191,31.8561,32.0996,229500.0
2014-10-15 15:10:00,32.95,33.05,32.92,32.97,180200.0,32.0996,32.197,32.0704,32.1191,180200.0
2014-10-15 15:20:00,32.98,33.2,32.86,33.2,133000.0,32.1288,32.3432,32.0119,32.3432,133000.0
2014-10-15 15:30:00,33.2,33.35,33.16,33.31,184200.0,32.3432,32.4893,32.3042,32.4503,184200.0
2014-10-15 15:40:00,33.32,33.54,33.28,33.37,295200.0,32.4601,32.6744,32.4211,32.5088,295200.0
2014-10-15 15:50:00,33.36,33.41,33.28,33.38,330300.0,32.499,32.5477,32.4211,32.5185,330300.0
2014-10-16 09:30:00,32.71,33.16,32.43,33.05,112900.0,31.8658,32.3042,31.593,32.197,112900.0
2014-10-16 09:40:00,33.07,33.21,32.8,32.95,57400.0,32.2165,32.3529,31.9535,32.0996,57400.0
2014-10-16 09:50:00,32.96,33.22,32.95,33.17,59700.0,32.1094,32.3626,32.0996,32.3139,59700.0
2014-10-16 10:00:00,33.13,33.18,32.89,33.14,74000.0,32.275,32.3237,32.0412,32.2847,74000.0
2014-10-16 10:10:00,33.1,33.1,32.75,32.84,119400.0,32.2457,32.2457,31.9048,31.9925,119400.0
2014-10-16 10:20:00,32.86,33.31,32.82,33.07,81000.0,32.0119,32.4503,31.973,32.2165,81000.0
2014-10-16 10:30:00,33.06,33.11,32.94,32.97,55300.0,32.2068,32.2555,32.0899,32.1191,55300.0
2014-10-16 10:40:00,32.96,33.17,32.89,33.15,68300.0,32.1094,32.3139,32.0412,32.2945,68300.0
2014-10-16 10:50:00,33.15,33.28,33.1,33.16,91300.0,32.2945,32.4211,32.2457,32.3042,91300.0
2014-10-16 11:00:00,33.15,33.16,32.96,32.98,66100.0,32.2945,32.3042,32.1094,32.1288,66100.0
2014-10-16 11:10:00,32.98,33.12,32.96,33.05,57600.0,32.1288,32.2652,32.1094,32.197,57600.0
2014-10-16 11:20:00,33.05,33.29,33.05,33.27,82500.0,32.197,32.4308,32.197,32.4114,82500.0
2014-10-16 11:30:00,33.27,33.33,32.95,32.96,71100.0,32.4114,32.4698,32.0996,32.1094,71100.0
2014-10-16 11:40:00,32.95,33.11,32.87,32.88,77300.0,32.0996,32.2555,32.0217,32.0314,77300.0
2014-10-16 11:50:00,32.88,32.95,32.73,32.89,89800.0,32.0314,32.0996,31.8853,32.0412,89800.0
2014-10-16 12:00:00,32.89,32.93,32.8,32.87,75100.0,32.0412,32.0801,31.9535,32.0217,75100.0
2014-10-16 12:10:00,32.87,32.89,32.72,32.8,52800.0,32.0217,32.0412,31.8756,31.9535,52800.0
2014-10-16 12:20:00,32.81,32.88,32.69,32.71,79000.0,31.9632,32.0314,31.8463,31.8658,79000.0
2014-10-16 12:30:00,32.72,32.78,32.62,32.71,84500.0,31.8756,31.934,31.7781,31.8658,84500.0
2014-10-16 12:40:00,32.71,32.83,32.71,32.75,60100.0,31.8658,31.9827,31.8658,31.9048,60100.0
2014-10-16 12:50:00,32.76,32.82,32.73,32.77,69500.0,31.9145,31.973,31.8853,31.9243,69500.0
2014-10-16 13:00:00,32.77,33.02,32.76,33.0,169500.0,31.9243,32.1678,31.9145,32.1483,169500.0
2014-10-16 13:10:00,32.98,33.07,32.93,33.01,64000.0,32.1288,32.2165,32.0801,32.1581,64000.0
2014-10-16 13:20:00,33.03,33.14,32.98,33.03,42500.0,32.1776,32.2847,32.1288,32.1776,42500.0
2014-10-16 13:30:00,33.01,33.21,33.0,33.19,102900.0,32.1581,32.3529,32.1483,32.3334,102900.0
2014-10-16 13:40:00,33.18,33.26,33.15,33.2,69300.0,32.3237,32.4016,32.2945,32.3432,69300.0
2014-10-16 13:50:00,33.2,33.2,33.0,33.03,86900.0,32.3432,32.3432,32.1483,32.1776,86900.0
2014-10-16 14:00:00,33.04,33.07,32.95,33.06,69700.0,32.1873,32.2165,32.0996,32.2068,69700.0
2014-10-16 14:10:00,33.07,33.09,32.9,32.91,72900.0,32.2165,32.236,32.0509,32.0606,72900.0
2014-10-16 14:20:00,32.9,32.96,32.82,32.91,78600.0,32.0509,32.1094,31.973,32.0606,78600.0
2014-10-16 14:30:00,32.91,32.94,32.77,32.77,70000.0,32.0606,32.0899,31.9243,31.9243,70000.0
2014-10-16 14:40:00,32.77,32.84,32.63,32.64,94700.0,31.9243,31.9925,31.7879,31.7976,94700.0
2014-10-16 14:50:00,32.64,32.72,32.61,32.66,88500.0,31.7976,31.8756,31.7684,31.8171,88500.0
2014-10-16 15:00:00,32.66,32.67,32.52,32.65,110500.0,31.8171,31.8268,31.6807,31.8074,110500.0
2014-10-16 15:10:00,32.65,32.86,32.64,32.7,107400.0,31.8074,32.0119,31.7976,31.8561,107400.0
2014-10-16 15:20:00,32.71,32.79,32.6,32.63,110500.0,31.8658,31.9437,31.7586,31.7879,110500.0
2014-10-16 15:30:00,32.62,32.7,32.59,32.61,153200.0,31.7781,31.8561,31.7489,31.7684,153200.0
2014-10-16 15:40:00,32.61,32.71,32.6,32.68,152900.0,31.7684,31.8658,31.7586,31.8366,152900.0
2014-10-16 15:50:00,32.69,32.8,32.6,32.62,325600.0,31.8463,31.9535,31.7586,31.7781,325600.0
2014-10-17 09:30:00,33.12,33.26,32.75,33.16,161200.0,32.2652,32.4016,31.9048,32.3042,161200.0
2014-10-17 09:40:00,33.2,33.55,33.15,33.48,123400.0,32.3432,32.6841,32.2945,32.6159,123400.0
2014-10-17 09:50:00,33.49,33.81,33.44,33.74,141400.0,32.6257,32.9374,32.577,32.8692,141400.0
2014-10-17 10:00:00,33.74,34.06,33.68,34.05,238600.0,32.8692,33.181,32.8108,33.1712,238600.0
2014-10-17 10:10:00,34.03,34.18,34.0,34.15,236700.0,33.1517,33.2979,33.1225,33.2686,236700.0
2014-10-17 10:20:00,34.15,34.37,34.07,34.37,116800.0,33.2686,33.483,33.1907,33.483,116800.0
2014-10-17 10:30:00,34.38,34.39,34.21,34.23,103800.0,33.4927,33.5025,33.3271,33.3466,103800.0
2014-10-17 10:40:00,34.24,34.36,34.24,34.35,65200.0,33.3563,33.4732,33.3563,33.4635,65200.0
2014-10-17 10:50:00,34.34,34.53,34.34,34.51,116100.0,33.4537,33.6388,33.4537,33.6194,116100.0
2014-10-17 11:00:00,34.52,34.57,34.45,34.56,87200.0,33.6291,33.6778,33.5609,33.6681,87200.0
2014-10-17 11:10:00,34.55,34.61,34.49,34.57,62000.0,33.6583,33.7168,33.5999,33.6778,62000.0
2014-10-17 11:20:00,34.58,34.64,34.55,34.62,47900.0,33.6875,33.746,33.6583,33.7265,47900.0
2014-10-17 11:30:00,34.61,34.73,34.6,34.71,170400.0,33.7168,33.8337,33.707,33.8142,170400.0
2014-10-17 11:40:00,34.71,34.78,34.68,34.71,67500.0,33.8142,33.8824,33.785,33.8142,67500.0
2014-10-17 11:50:00,34.7,34.77,34.5,34.51,108600.0,33.8045,33.8726,33.6096,33.6194,108600.0
2014-10-17 12:00:00,34.5,34.62,34.41,34.61,112800.0,33.6096,33.7265,33.5219,33.7168,112800.0
2014-10-17 12:10:00,34.6,34.66,34.51,34.52,63400.0,33.707,33.7655,33.6194,33.6291,63400.0
2014-10-17 12:20:00,34.53,34.61,34.46,34.47,43200.0,33.6388,33.7168,33.5706,33.5804,43200.0
2014-10-17 12:30:00,34.45,34.54,34.4,34.42,26200.0,33.5609,33.6486,33.5122,33.5317,26200.0
2014-10-17 12:40:00,34.42,34.45,34.33,34.4,23200.0,33.5317,33.5609,33.444,33.5122,23200.0
2014-10-17 12:50:00,34.38,34.39,34.28,34.33,36200.0,33.4927,33.5025,33.3953,33.444,36200.0
2014-10-17 13:00:00,34.33,34.38,34.22,34.27,54000.0,33.444,33.4927,33.3368,33.3855,54000.0
2014-10-17 13:10:00,34.27,34.33,34.21,34.32,48500.0,33.3855,33.444,33.3271,33.4343,48500.0
2014-10-17 13:20:00,34.32,34.33,34.1,34.1,33600.0,33.4343,33.444,33.2199,33.2199,33600.0
2014-10-17 13:30:00,34.1,34.17,34.06,34.11,63100.0,33.2199,33.2881,33.181,33.2297,63100.0
2014-10-17 13:40:00,34.09,34.16,34.02,34.04,32100.0,33.2102,33.2784,33.142,33.1615,32100.0
2014-10-17 13:50:00,34.05,34.1,34.01,34.06,28200.0,33.1712,33.2199,33.1323,33.181,28200.0
2014-10-17 14:00:00,34.06,34.06,33.95,33.98,58600.0,33.181,33.181,33.0738,33.103,58600.0
2014-10-17 14:10:00,33.98,34.11,33.98,34.07,43700.0,33.103,33.2297,33.103,33.1907,43700.0
2014-10-17 14:20:00,34.06,34.2,34.06,34.2,32800.0,33.181,33.3174,33.181,33.3174,32800.0
2014-10-17 14:30:00,34.19,34.24,34.11,34.17,63200.0,33.3076,33.3563,33.2297,33.2881,63200.0
2014-10-17 14:40:00,34.17,34.33,34.17,34.24,58500.0,33.2881,33.444,33.2881,33.3563,58500.0
2014-10-17 14:50:00,34.24,34.31,34.18,34.31,77700.0,33.3563,33.4245,33.2979,33.4245,77700.0
2014-10-17 15:00:00,34.31,34.31,34.18,34.23,131300.0,33.4245,33.4245,33.2979,33.3466,131300.0
2014-10-17 15:10:00,34.23,34.33,34.21,34.29,95800.0,33.3466,33.444,33.3271,33.405,95800.0
2014-10-17 15:20:00,34.29,34.33,34.21,34.3,93100.0,33.405,33.444,33.3271,33.4148,93100.0
2014-10-17 15:30:00,34.3,34.41,34.29,34.37,164800.0,33.4148,33.5219,33.405,33.483,164800.0
2014-10-17 15:40:00,34.38,34.44,34.34,34.37,170900.0,33.4927,33.5512,33.4537,33.483,170900.0
2014-10-17 15:50:00,34.36,34.37,34.23,34.27,505000.0,33.4732,33.483,33.3466,33.3855,505000.0
2014-10-20 09:30:00,34.19,34.62,34.11,34.6,76300.0,33.3076,33.7265,33.2297,33.707,76300.0
2014-10-20 09:40:00,34.59,34.63,34.33,34.34,60000.0,33.6973,33.7363,33.444,33.4537,60000.0
2014-10-20 09:50:00,34.32,34.46,34.25,34.45,32700.0,33.4343,33.5706,33.3661,33.5609,32700.0
2014-10-20 10:00:00,34.47,34.54,34.41,34.41,61400.0,33.5804,33.6486,33.5219,33.5219,61400.0
2014-10-20 10:10:00,34.42,34.68,34.39,34.67,84200.0,33.5317,33.785,33.5025,33.7752,84200.0
2014-10-20 10:20:00,34.67,34.9,34.64,34.85,73600.0,33.7752,33.9993,33.746,33.9506,73600.0
2014-10-20 10:30:00,34.85,34.88,34.7,34.71,87600.0,33.9506,33.9798,33.8045,33.8142,87600.0
2014-10-20 10:40:00,34.72,34.8,34.66,34.78,62700.0,33.8239,33.9019,33.7655,33.8824,62700.0
2014-10-20 10:50:00,34.78,34.9,34.73,34.89,106600.0,33.8824,33.9993,33.8337,33.9895,106600.0
2014-10-20 11:00:00,34.89,34.9,34.74,34.81,73600.0,33.9895,33.9993,33.8434,33.9116,73600.0
2014-10-20 11:10:00,34.8,34.82,34.72,34.79,78800.0,33.9019,33.9214,33.8239,33.8921,78800.0
2014-10-20 11:20:00,34.8,34.85,34.76,34.84,36400.0,33.9019,33.9506,33.8629,33.9408,36400.0
2014-10-20 11:30:00,34.84,34.87,34.76,34.87,31100.0,33.9408,33.9701,33.8629,33.9701,31100.0
2014-10-20 11:40:00,34.87,34.97,34.86,34.95,27600.0,33.9701,34.0675,33.9603,34.048,27600.0
2014-10-20 11:50:00,34.97,34.97,34.78,34.8,35000.0,34.0675,34.0675,33.8824,33.9019,35000.0
2014-10-20 12:00:00,34.8,34.93,34.8,34.86,30600.0,33.9019,34.0285,33.9019,33.9603,30600.0
2014-10-20 12:10:00,34.86,34.91,34.79,34.82,35300.0,33.9603,34.009,33.8921,33.9214,35300.0
2014-10-20 12:20:00,34.83,34.89,34.83,34.88,26900.0,33.9311,33.9895,33.9311,33.9798,26900.0
2014-10-20 12:30:00,34.89,34.89,34.85,34.89,64300.0,33.9895,33.9895,33.9506,33.9895,64300.0
2014-10-20 12:40:00,34.88,34.89,34.81,34.85,27100.0,33.9798,33.9895,33.9116,33.9506,27100.0
2014-10-20 12:50:00,34.85,34.9,34.8,34.83,22900.0,33.9506,33.9993,33.9019,33.9311,22900.0
2014-10-20 13:00:00,34.83,34.85,34.78,34.84,20600.0,33.9311,33.9506,33.8824,33.9408,20600.0
2014-10-20 13:10:00,34.84,34.89,34.8,34.82,104400.0,33.9408,33.9895,33.9019,33.9214,104400.0
2014-10-20 13:20:00,34.82,34.86,34.76,34.83,18700.0,33.9214,33.9603,33.8629,33.9311,18700.0
2014-10-20 13:30:00,34.82,34.83,34.75,34.75,30400.0,33.9214,33.9311,33.8532,33.8532,30400.0
2014-10-20 13:40:00,34.76,34.77,34.68,34.69,18200.0,33.8629,33.8726,33.785,33.7947,18200.0
2014-10-20 13:50:00,34.7,34.73,34.68,34.69,21600.0,33.8045,33.8337,33.785,33.7947,21600.0
2014-10-20 14:00:00,34.68,34.82,34.67,34.78,36500.0,33.785,33.9214,33.7752,33.8824,36500.0
2014-10-20 14:10:00,34.79,34.84,34.78,34.82,23200.0,33.8921,33.9408,33.8824,33.9214,23200.0
2014-10-20 14:20:00,34.82,34.85,34.72,34.73,50700.0,33.9214,33.9506,33.8239,33.8337,50700.0
2014-10-20 14:30:00,34.73,34.79,34.7,34.77,25600.0,33.8337,33.8921,33.8045,33.8726,25600.0
2014-10-20 14:40:00,34.77,34.8,34.74,34.8,45800.0,33.8726,33.9019,33.8434,33.9019,45800.0
2014-10-20 14:50:00,34.8,34.84,34.77,34.84,38500.0,33.9019,33.9408,33.8726,33.9408,38500.0
2014-10-20 15:00:00,34.84,35.0,34.83,34.94,72800.0,33.9408,34.0967,33.9311,34.0383,72800.0
2014-10-20 15:10:00,34.93,34.98,34.92,34.93,42100.0,34.0285,34.0772,34.0188,34.0285,42100.0
2014-10-20 15:20:00,34.93,34.97,34.9,34.95,67300.0,34.0285,34.0675,33.9993,34.048,67300.0
2014-10-20 15:30:00,34.96,35.0,34.94,34.97,107000.0,34.0577,34.0967,34.0383,34.0675,107000.0
2014-10-20 15:40:00,34.97,35.05,34.96,35.04,140100.0,34.0675,34.1454,34.0577,34.1357,140100.0
2014-10-20 15:50:00,35.02,35.04,34.93,34.94,309100.0,34.1162,34.1357,34.0285,34.0383,309100.0
2014-10-21 09:30:00,35.09,35.53,35.03,35.49,70600.0,34.1844,34.613,34.1259,34.5741,70600.0
2014-10-21 09:40:00,35.49,35.49,35.29,35.43,51000.0,34.5741,34.5741,34.3792,34.5156,51000.0
2014-10-21 09:50:00,35.44,35.66,35.44,35.65,67000.0,34.5254,34.7397,34.5254,34.7299,67000.0
2014-10-21 10:00:00,35.66,35.68,35.45,35.52,89800.0,34.7397,34.7592,34.5351,34.6033,89800.0
2014-10-21 10:10:00,35.51,35.57,35.47,35.57,142900.0,34.5935,34.652,34.5546,34.652,142900.0
2014-10-21 10:20:00,35.58,35.65,35.52,35.52,58500.0,34.6617,34.7299,34.6033,34.6033,58500.0
2014-10-21 10:30:00,35.52,35.57,35.51,35.54,58000.0,34.6033,34.652,34.5935,34.6228,58000.0
2014-10-21 10:40:00,35.53,35.56,35.51,35.55,39000.0,34.613,34.6423,34.5935,34.6325,39000.0
2014-10-21 10:50:00,35.55,35.55,35.47,35.49,54900.0,34.6325,34.6325,34.5546,34.5741,54900.0
2014-10-21 11:00:00,35.49,35.53,35.48,35.53,35800.0,34.5741,34.613,34.5643,34.613,35800.0
2014-10-21 11:10:00,35.54,35.54,35.42,35.42,49500.0,34.6228,34.6228,34.5059,34.5059,49500.0
2014-10-21 11:20:00,35.42,35.45,35.39,35.41,65500.0,34.5059,34.5351,34.4766,34.4961,65500.0
2014-10-21 11:30:00,35.41,35.42,35.37,35.39,45800.0,34.4961,34.5059,34.4572,34.4766,45800.0
2014-10-21 11:40:00,35.38,35.43,35.34,35.35,42400.0,34.4669,34.5156,34.4279,34.4377,42400.0
2014-10-21 11:50:00,35.35,35.39,35.33,35.38,34300.0,34.4377,34.4766,34.4182,34.4669,34300.0
2014-10-21 12:00:00,35.39,35.4,35.3,35.33,42000.0,34.4766,34.4864,34.389,34.4182,42000.0
2014-10-21 12:10:00,35.33,35.42,35.32,35.41,30600.0,34.4182,34.5059,34.4084,34.4961,30600.0
2014-10-21 12:20:00,35.42,35.51,35.41,35.5,29900.0,34.5059,34.5935,34.4961,34.5838,29900.0
2014-10-21 12:30:00,35.5,35.5,35.46,35.48,17700.0,34.5838,34.5838,34.5448,34.5643,17700.0
2014-10-21 12:40:00,35.49,35.52,35.45,35.5,23100.0,34.5741,34.6033,34.5351,34.5838,23100.0
2014-10-21 12:50:00,35.51,35.52,35.48,35.52,20000.0,34.5935,34.6033,34.5643,34.6033,20000.0
2014-10-21 13:00:00,35.51,35.52,35.48,35.51,28500.0,34.5935,34.6033,34.5643,34.5935,28500.0
2014-10-21 13:10:00,35.5,35.52,35.46,35.46,43000.0,34.5838,34.6033,34.5448,34.5448,43000.0
2014-10-21 13:20:00,35.47,35.51,35.45,35.5,20900.0,34.5546,34.5935,34.5351,34.5838,20900.0
2014-10-21 13:30:00,35.51,35.54,35.5,35.51,62400.0,34.5935,34.6228,34.5838,34.5935,62400.0
2014-10-21 13:40:00,35.51,35.53,35.49,35.52,37000.0,34.5935,34.613,34.5741,34.6033,37000.0
2014-10-21 13:50:00,35.53,35.53,35.5,35.53,21300.0,34.613,34.613,34.5838,34.613,21300.0
2014-10-21 14:00:00,35.52,35.55,35.48,35.54,34900.0,34.6033,34.6325,34.5643,34.6228,34900.0
2014-10-21 14:10:00,35.54,35.58,35.52,35.56,54300.0,34.6228,34.6617,34.6033,34.6423,54300.0
2014-10-21 14:20:00,35.57,35.67,35.55,35.66,98000.0,34.652,34.7494,34.6325,34.7397,98000.0
2014-10-21 14:30:00,35.66,35.66,35.57,35.6,40600.0,34.7397,34.7397,34.652,34.6812,40600.0
2014-10-21 14:40:00,35.61,35.64,35.55,35.55,63700.0,34.691,34.7202,34.6325,34.6325,63700.0
2014-10-21 14:50:00,35.55,35.55,35.44,35.53,73000.0,34.6325,34.6325,34.5254,34.613,73000.0
2014-10-21 15:00:00,35.53,35.54,35.47,35.49,73300.0,34.613,34.6228,34.5546,34.5741,73300.0
2014-10-21 15:10:00,35.49,35.61,35.47,35.6,63400.0,34.5741,34.691,34.5546,34.6812,63400.0
2014-10-21 15:20:00,35.6,35.66,35.59,35.66,76100.0,34.6812,34.7397,34.6715,34.7397,76100.0
2014-10-21 15:30:00,35.65,35.66,35.59,35.59,78200.0,34.7299,34.7397,34.6715,34.6715,78200.0
2014-10-21 15:40:00,35.6,35.66,35.58,35.62,119900.0,34.6812,34.7397,34.6617,34.7007,119900.0
2014-10-21 15:50:00,35.63,35.7,35.62,35.69,139000.0,34.7104,34.7786,34.7007,34.7689,139000.0
2014-10-22 09:30:00,35.68,35.73,35.46,35.46,33400.0,34.7592,34.8079,34.5448,34.5448,33400.0
2014-10-22 09:40:00,35.46,35.65,35.43,35.63,41900.0,34.5448,34.7299,34.5156,34.7104,41900.0
2014-10-22 09:50:00,35.63,35.86,35.62,35.81,24300.0,34.7104,34.9345,34.7007,34.8858,24300.0
2014-10-22 10:00:00,35.81,35.84,35.51,35.53,45900.0,34.8858,34.915,34.5935,34.613,45900.0
2014-10-22 10:10:00,35.54,35.66,35.53,35.66,31000.0,34.6228,34.7397,34.613,34.7397,31000.0
2014-10-22 10:20:00,35.67,35.78,35.65,35.66,41000.0,34.7494,34.8566,34.7299,34.7397,41000.0
2014-10-22 10:30:00,35.66,35.68,35.54,35.54,45000.0,34.7397,34.7592,34.6228,34.6228,45000.0
2014-10-22 10:40:00,35.54,35.64,35.5,35.59,30500.0,34.6228,34.7202,34.5838,34.6715,30500.0
2014-10-22 10:50:00,35.6,35.66,35.57,35.58,68300.0,34.6812,34.7397,34.652,34.6617,68300.0
2014-10-22 11:00:00,35.58,35.64,35.57,35.64,68800.0,34.6617,34.7202,34.652,34.7202,68800.0
2014-10-22 11:10:00,35.63,35.64,35.57,35.57,39600.0,34.7104,34.7202,34.652,34.652,39600.0
2014-10-22 11:20:00,35.57,35.61,35.54,35.55,33800.0,34.652,34.691,34.6228,34.6325,33800.0
2014-10-22 11:30:00,35.55,35.61,35.52,35.56,39800.0,34.6325,34.691,34.6033,34.6423,39800.0
2014-10-22 11:40:00,35.56,35.62,35.56,35.57,16300.0,34.6423,34.7007,34.6423,34.652,16300.0
2014-10-22 11:50:00,35.57,35.57,35.45,35.45,33300.0,34.652,34.652,34.5351,34.5351,33300.0
2014-10-22 12:00:00,35.45,35.46,35.38,35.4,32500.0,34.5351,34.5448,34.4669,34.4864,32500.0
2014-10-22 12:10:00,35.4,35.5,35.33,35.33,41800.0,34.4864,34.5838,34.4182,34.4182,41800.0
2014-10-22 12:20:00,35.33,35.42,35.32,35.41,32800.0,34.4182,34.5059,34.4084,34.4961,32800.0
2014-10-22 12:30:00,35.41,35.42,35.28,35.28,35500.0,34.4961,34.5059,34.3695,34.3695,35500.0
2014-10-22 12:40:00,35.28,35.32,35.21,35.21,33000.0,34.3695,34.4084,34.3013,34.3013,33000.0
2014-10-22 12:50:00,35.2,35.34,35.17,35.33,28300.0,34.2915,34.4279,34.2623,34.4182,28300.0
2014-10-22 13:00:00,35.33,35.43,35.32,35.41,28200.0,34.4182,34.5156,34.4084,34.4961,28200.0
2014-10-22 13:10:00,35.41,35.41,35.33,35.34,106600.0,34.4961,34.4961,34.4182,34.4279,106600.0
2014-10-22 13:20:00,35.34,35.37,35.15,35.17,42700.0,34.4279,34.4572,34.2428,34.2623,42700.0
2014-10-22 13:30:00,35.18,35.27,35.15,35.24,37400.0,34.2721,34.3597,34.2428,34.3305,37400.0
2014-10-22 13:40:00,35.24,35.3,35.24,35.25,27800.0,34.3305,34.389,34.3305,34.3403,27800.0
2014-10-22 13:50:00,35.24,35.29,35.19,35.21,33400.0,34.3305,34.3792,34.2818,34.3013,33400.0
2014-10-22 14:00:00,35.21,35.25,35.17,35.25,43800.0,34.3013,34.3403,34.2623,34.3403,43800.0
2014-10-22 14:10:00,35.25,35.27,35.17,35.22,45400.0,34.3403,34.3597,34.2623,34.311,45400.0
2014-10-22 14:20:00,35.22,35.25,35.13,35.21,43300.0,34.311,34.3403,34.2234,34.3013,43300.0
2014-10-22 14:30:00,35.21,35.21,35.03,35.11,50600.0,34.3013,34.3013,34.1259,34.2039,50600.0
2014-10-22 14:40:00,35.11,35.21,35.11,35.17,82500.0,34.2039,34.3013,34.2039,34.2623,82500.0
2014-10-22 14:50:00,35.17,35.21,35.1,35.21,32600.0,34.2623,34.3013,34.1941,34.3013,32600.0
2014-10-22 15:00:00,35.22,35.23,35.16,35.19,45000.0,34.311,34.3208,34.2526,34.2818,45000.0
2014-10-22 15:10:00,35.18,35.19,35.14,35.14,43100.0,34.2721,34.2818,34.2331,34.2331,43100.0
2014-10-22 15:20:00,35.13,35.18,35.11,35.16,44400.0,34.2234,34.2721,34.2039,34.2526,44400.0
2014-10-22 15:30:00,35.16,35.17,35.07,35.08,53700.0,34.2526,34.2623,34.1649,34.1746,53700.0
2014-10-22 15:40:00,35.09,35.1,35.03,35.03,77200.0,34.1844,34.1941,34.1259,34.1259,77200.0
2014-10-22 15:50:00,35.03,35.09,34.99,35.05,155500.0,34.1259,34.1844,34.087,34.1454,155500.0
2014-10-23 09:30:00,35.43,35.65,35.2,35.65,31500.0,34.5156,34.7299,34.2915,34.7299,31500.0
2014-10-23 09:40:00,35.65,35.69,35.42,35.51,54000.0,34.7299,34.7689,34.5059,34.5935,54000.0
2014-10-23 09:50:00,35.52,35.65,35.49,35.58,38100.0,34.6033,34.7299,34.5741,34.6617,38100.0
2014-10-23 10:00:00,35.58,35.83,35.58,35.79,30700.0,34.6617,34.9053,34.6617,34.8663,30700.0
2014-10-23 10:10:00,35.77,35.92,35.76,35.85,31200.0,34.8468,34.993,34.8371,34.9248,31200.0
2014-10-23 10:20:00,35.85,35.85,35.75,35.76,36000.0,34.9248,34.9248,34.8274,34.8371,36000.0
2014-10-23 10:30:00,35.76,35.88,35.75,35.85,24700.0,34.8371,34.954,34.8274,34.9248,24700.0
2014-10-23 10:40:00,35.86,35.94,35.82,35.91,36200.0,34.9345,35.0124,34.8955,34.9832,36200.0
2014-10-23 10:50:00,35.91,35.94,35.89,35.91,28500.0,34.9832,35.0124,34.9637,34.9832,28500.0
2014-10-23 11:00:00,35.92,35.92,35.85,35.89,19900.0,34.993,34.993,34.9248,34.9637,19900.0
2014-10-23 11:10:00,35.89,35.93,35.89,35.89,16000.0,34.9637,35.0027,34.9637,34.9637,16000.0
2014-10-23 11:20:00,35.89,35.9,35.85,35.87,22900.0,34.9637,34.9735,34.9248,34.9443,22900.0
2014-10-23 11:30:00,35.87,35.96,35.86,35.88,37200.0,34.9443,35.0319,34.9345,34.954,37200.0
2014-10-23 11:40:00,35.88,35.92,35.86,35.88,22600.0,34.954,34.993,34.9345,34.954,22600.0
2014-10-23 11:50:00,35.88,35.89,35.73,35.73,39300.0,34.954,34.9637,34.8079,34.8079,39300.0
2014-10-23 12:00:00,35.72,35.84,35.72,35.82,20800.0,34.7981,34.915,34.7981,34.8955,20800.0
2014-10-23 12:10:00,35.82,35.84,35.8,35.84,17900.0,34.8955,34.915,34.8761,34.915,17900.0
2014-10-23 12:20:00,35.84,35.96,35.81,35.95,52900.0,34.915,35.0319,34.8858,35.0222,52900.0
2014-10-23 12:30:00,35.95,35.95,35.86,35.86,19200.0,35.0222,35.0222,34.9345,34.9345,19200.0
2014-10-23 12:40:00,35.86,35.88,35.84,35.84,17100.0,34.9345,34.954,34.915,34.915,17100.0
2014-10-23 12:50:00,35.84,35.89,35.84,35.88,35200.0,34.915,34.9637,34.915,34.954,35200.0
2014-10-23 13:00:00,35.87,35.91,35.83,35.87,23400.0,34.9443,34.9832,34.9053,34.9443,23400.0
2014-10-23 13:10:00,35.88,35.93,35.84,35.91,20900.0,34.954,35.0027,34.915,34.9832,20900.0
2014-10-23 13:20:00,35.91,35.95,35.86,35.95,16500.0,34.9832,35.0222,34.9345,35.0222,16500.0
2014-10-23 13:30:00,35.95,35.98,35.93,35.96,30700.0,35.0222,35.0514,35.0027,35.0319,30700.0
2014-10-23 13:40:00,35.96,36.0,35.93,35.99,25300.0,35.0319,35.0709,35.0027,35.0612,25300.0
2014-10-23 13:50:00,35.99,36.01,35.96,36.01,72800.0,35.0612,35.0806,35.0319,35.0806,72800.0
2014-10-23 14:00:00,36.01,36.15,36.01,36.14,48500.0,35.0806,35.217,35.0806,35.2073,48500.0
2014-10-23 14:10:00,36.14,36.2,36.13,36.18,53800.0,35.2073,35.2657,35.1975,35.2463,53800.0
2014-10-23 14:20:00,36.18,36.27,36.16,36.24,57800.0,35.2463,35.3339,35.2268,35.3047,57800.0
2014-10-23 14:30:00,36.23,36.27,36.2,36.22,97600.0,35.295,35.3339,35.2657,35.2852,97600.0
2014-10-23 14:40:00,36.22,36.34,36.17,36.33,108900.0,35.2852,35.4021,35.2365,35.3924,108900.0
2014-10-23 14:50:00,36.33,36.33,36.07,36.23,120000.0,35.3924,35.3924,35.1391,35.295,120000.0
2014-10-23 15:00:00,36.23,36.23,36.11,36.2,117300.0,35.295,35.295,35.1781,35.2657,117300.0
2014-10-23 15:10:00,36.2,36.34,36.17,36.3,188800.0,35.2657,35.4021,35.2365,35.3632,188800.0
2014-10-23 15:20:00,36.3,36.36,36.28,36.33,131700.0,35.3632,35.4216,35.3437,35.3924,131700.0
2014-10-23 15:30:00,36.34,36.48,36.33,36.41,132800.0,35.4021,35.5385,35.3924,35.4703,132800.0
2014-10-23 15:40:00,36.4,36.41,36.29,36.32,132500.0,35.4606,35.4703,35.3534,35.3826,132500.0
2014-10-23 15:50:00,36.31,36.37,36.22,36.24,245900.0,35.3729,35.4314,35.2852,35.3047,245900.0
2014-10-24 09:30:00,36.19,36.42,36.14,36.29,80100.0,35.256,35.4801,35.2073,35.3534,80100.0
2014-10-24 09:40:00,36.29,36.29,36.13,36.15,43800.0,35.3534,35.3534,35.1975,35.217,43800.0
2014-10-24 09:50:00,36.15,36.21,36.02,36.02,36600.0,35.217,35.2755,35.0904,35.0904,36600.0
2014-10-24 10:00:00,36.02,36.14,35.98,36.1,79000.0,35.0904,35.2073,35.0514,35.1683,79000.0
2014-10-24 10:10:00,36.1,36.2,36.05,36.17,84300.0,35.1683,35.2657,35.1196,35.2365,84300.0
2014-10-24 10:20:00,36.17,36.32,36.09,36.29,51700.0,35.2365,35.3826,35.1586,35.3534,51700.0
2014-10-24 10:30:00,36.3,36.39,36.28,36.37,44700.0,35.3632,35.4508,35.3437,35.4314,44700.0
2014-10-24 10:40:00,36.37,36.38,36.3,36.32,59300.0,35.4314,35.4411,35.3632,35.3826,59300.0
2014-10-24 10:50:00,36.32,36.43,36.32,36.43,35800.0,35.3826,35.4898,35.3826,35.4898,35800.0
2014-10-24 11:00:00,36.43,36.56,36.43,36.49,52800.0,35.4898,35.6164,35.4898,35.5483,52800.0
2014-10-24 11:10:00,36.49,36.51,36.34,36.39,38400.0,35.5483,35.5677,35.4021,35.4508,38400.0
2014-10-24 11:20:00,36.38,36.43,36.34,36.36,35000.0,35.4411,35.4898,35.4021,35.4216,35000.0
2014-10-24 11:30:00,36.36,36.54,36.35,36.53,73700.0,35.4216,35.597,35.4119,35.5872,73700.0
2014-10-24 11:40:00,36.53,36.62,36.52,36.55,41800.0,35.5872,35.6749,35.5775,35.6067,41800.0
2014-10-24 11:50:00,36.55,36.58,36.52,36.57,35700.0,35.6067,35.6359,35.5775,35.6262,35700.0
2014-10-24 12:00:00,36.57,36.59,36.45,36.47,35900.0,35.6262,35.6457,35.5093,35.5288,35900.0
2014-10-24 12:10:00,36.46,36.64,36.45,36.57,29500.0,35.519,35.6944,35.5093,35.6262,29500.0
2014-10-24 12:20:00,36.57,36.57,36.4,36.45,50400.0,35.6262,35.6262,35.4606,35.5093,50400.0
2014-10-24 12:30:00,36.45,36.52,36.45,36.45,38600.0,35.5093,35.5775,35.5093,35.5093,38600.0
2014-10-24 12:40:00,36.45,36.52,36.44,36.48,35000.0,35.5093,35.5775,35.4995,35.5385,35000.0
2014-10-24 12:50:00,36.47,36.52,36.4,36.51,28600.0,35.5288,35.5775,35.4606,35.5677,28600.0
2014-10-24 13:00:00,36.51,36.53,36.47,36.47,35800.0,35.5677,35.5872,35.5288,35.5288,35800.0
2014-10-24 13:10:00,36.48,36.48,36.41,36.45,28400.0,35.5385,35.5385,35.4703,35.5093,28400.0
2014-10-24 13:20:00,36.45,36.47,36.42,36.43,28400.0,35.5093,35.5288,35.4801,35.4898,28400.0
2014-10-24 13:30:00,36.42,36.62,36.42,36.61,37200.0,35.4801,35.6749,35.4801,35.6652,37200.0
2014-10-24 13:40:00,36.6,36.62,36.51,36.52,27600.0,35.6554,35.6749,35.5677,35.5775,27600.0
2014-10-24 13:50:00,36.52,36.53,36.45,36.45,41200.0,35.5775,35.5872,35.5093,35.5093,41200.0
2014-10-24 14:00:00,36.46,36.57,36.45,36.57,64500.0,35.519,35.6262,35.5093,35.6262,64500.0
2014-10-24 14:10:00,36.57,36.57,36.45,36.46,40600.0,35.6262,35.6262,35.5093,35.519,40600.0
2014-10-24 14:20:00,36.45,36.48,36.4,36.4,49000.0,35.5093,35.5385,35.4606,35.4606,49000.0
2014-10-24 14:30:00,36.4,36.4,36.29,36.32,65800.0,35.4606,35.4606,35.3534,35.3826,65800.0
2014-10-24 14:40:00,36.31,36.33,36.27,36.31,52500.0,35.3729,35.3924,35.3339,35.3729,52500.0
2014-10-24 14:50:00,36.3,36.31,36.2,36.2,60800.0,35.3632,35.3729,35.2657,35.2657,60800.0
2014-10-24 15:00:00,36.21,36.36,36.2,36.36,82700.0,35.2755,35.4216,35.2657,35.4216,82700.0
2014-10-24 15:10:00,36.36,36.37,36.31,36.33,53400.0,35.4216,35.4314,35.3729,35.3924,53400.0
2014-10-24 15:20:00,36.33,36.36,36.31,36.33,63700.0,35.3924,35.4216,35.3729,35.3924,63700.0
2014-10-24 15:30:00,36.33,36.39,36.31,36.37,58800.0,35.3924,35.4508,35.3729,35.4314,58800.0
2014-10-24 15:40:00,36.37,36.39,36.33,36.36,130300.0,35.4314,35.4508,35.3924,35.4216,130300.0
2014-10-24 15:50:00,36.36,36.39,36.3,36.35,176400.0,35.4216,35.4508,35.3632,35.4119,176400.0
2014-10-27 09:30:00,36.13,36.31,35.99,36.22,38100.0,35.1975,35.3729,35.0612,35.2852,38100.0
2014-10-27 09:40:00,36.24,36.46,36.2,36.45,33300.0,35.3047,35.519,35.2657,35.5093,33300.0
2014-10-27 09:50:00,36.45,36.45,36.2,36.24,29900.0,35.5093,35.5093,35.2657,35.3047,29900.0
2014-10-27 10:00:00,36.24,36.32,36.18,36.32,56300.0,35.3047,35.3826,35.2463,35.3826,56300.0
2014-10-27 10:10:00,36.36,36.58,36.33,36.56,22300.0,35.4216,35.6359,35.3924,35.6164,22300.0
2014-10-27 10:20:00,36.59,36.73,36.4,36.71,62800.0,35.6457,35.7821,35.4606,35.7626,62800.0
2014-10-27 10:30:00,36.71,36.72,36.54,36.55,152500.0,35.7626,35.7723,35.597,35.6067,152500.0
2014-10-27 10:40:00,36.57,37.07,36.52,37.06,176100.0,35.6262,36.1133,35.5775,36.1035,176100.0
2014-10-27 10:50:00,37.07,37.15,36.85,36.87,79400.0,36.1133,36.1912,35.899,35.9184,79400.0
2014-10-27 11:00:00,36.88,36.94,36.88,36.88,35600.0,35.9282,35.9866,35.9282,35.9282,35600.0
2014-10-27 11:10:00,36.89,36.98,36.75,36.79,36800.0,35.9379,36.0256,35.8015,35.8405,36800.0
2014-10-27 11:20:00,36.8,36.88,36.72,36.86,23800.0,35.8503,35.9282,35.7723,35.9087,23800.0
2014-10-27 11:30:00,36.86,36.87,36.66,36.72,53600.0,35.9087,35.9184,35.7139,35.7723,53600.0
2014-10-27 11:40:00,36.72,36.78,36.69,36.73,48400.0,35.7723,35.8308,35.7431,35.7821,48400.0
2014-10-27 11:50:00,36.73,36.76,36.61,36.65,38800.0,35.7821,35.8113,35.6652,35.7041,38800.0
2014-10-27 12:00:00,36.64,36.89,36.64,36.85,29200.0,35.6944,35.9379,35.6944,35.899,29200.0
2014-10-27 12:10:00,36.85,36.87,36.72,36.82,19900.0,35.899,35.9184,35.7723,35.8697,19900.0
2014-10-27 12:20:00,36.83,36.91,36.81,36.87,21700.0,35.8795,35.9574,35.86,35.9184,21700.0
2014-10-27 12:30:00,36.88,36.93,36.82,36.82,39900.0,35.9282,35.9769,35.8697,35.8697,39900.0
2014-10-27 12:40:00,36.84,36.94,36.81,36.84,19500.0,35.8892,35.9866,35.86,35.8892,19500.0
2014-10-27 12:50:00,36.82,36.91,36.79,36.86,22100.0,35.8697,35.9574,35.8405,35.9087,22100.0
2014-10-27 13:00:00,36.86,36.94,36.84,36.85,42000.0,35.9087,35.9866,35.8892,35.899,42000.0
2014-10-27 13:10:00,36.85,36.96,36.85,36.91,27500.0,35.899,36.0061,35.899,35.9574,27500.0
2014-10-27 13:20:00,36.91,36.91,36.84,36.84,33000.0,35.9574,35.9574,35.8892,35.8892,33000.0
2014-10-27 13:30:00,36.83,36.89,36.75,36.77,41100.0,35.8795,35.9379,35.8015,35.821,41100.0
2014-10-27 13:40:00,36.76,36.77,36.69,36.74,18100.0,35.8113,35.821,35.7431,35.7918,18100.0
2014-10-27 13:50:00,36.73,36.78,36.69,36.73,27200.0,35.7821,35.8308,35.7431,35.7821,27200.0
2014-10-27 14:00:00,36.72,36.74,36.65,36.72,28300.0,35.7723,35.7918,35.7041,35.7723,28300.0
2014-10-27 14:10:00,36.73,36.82,36.72,36.82,28700.0,35.7821,35.8697,35.7723,35.8697,28700.0
2014-10-27 14:20:00,36.82,36.87,36.76,36.77,52700.0,35.8697,35.9184,35.8113,35.821,52700.0
2014-10-27 14:30:00,36.77,36.84,36.7,36.84,46800.0,35.821,35.8892,35.7528,35.8892,46800.0
2014-10-27 14:40:00,36.85,36.87,36.76,36.83,45100.0,35.899,35.9184,35.8113,35.8795,45100.0
2014-10-27 14:50:00,36.84,36.89,36.71,36.71,49100.0,35.8892,35.9379,35.7626,35.7626,49100.0
2014-10-27 15:00:00,36.71,36.84,36.71,36.82,52800.0,35.7626,35.8892,35.7626,35.8697,52800.0
2014-10-27 15:10:00,36.82,36.85,36.7,36.85,46600.0,35.8697,35.899,35.7528,35.899,46600.0
2014-10-27 15:20:00,36.85,36.86,36.75,36.8,48400.0,35.899,35.9087,35.8015,35.8503,48400.0
2014-10-27 15:30:00,36.8,36.87,36.75,36.86,84300.0,35.8503,35.9184,35.8015,35.9087,84300.0
2014-10-27 15:40:00,36.86,36.95,36.8,36.92,134100.0,35.9087,35.9964,35.8503,35.9672,134100.0
2014-10-27 15:50:00,36.92,36.96,36.85,36.88,211100.0,35.9672,36.0061,35.899,35.9282,211100.0
2014-10-28 09:30:00,36.87,37.05,36.87,36.94,83300.0,35.9184,36.0938,35.9184,35.9866,83300.0
2014-10-28 09:40:00,36.95,37.1,36.93,37.04,82200.0,35.9964,36.1425,35.9769,36.0841,82200.0
2014-10-28 09:50:00,37.06,37.16,37.02,37.15,51500.0,36.1035,36.201,36.0646,36.1912,51500.0
2014-10-28 10:00:00,37.16,37.24,37.01,37.02,105400.0,36.201,36.2789,36.0548,36.0646,105400.0
2014-10-28 10:10:00,37.02,37.19,37.01,37.16,95900.0,36.0646,36.2302,36.0548,36.201,95900.0
2014-10-28 10:20:00,37.16,37.26,37.08,37.09,69900.0,36.201,36.2984,36.123,36.1328,69900.0
2014-10-28 10:30:00,37.08,37.22,37.04,37.15,77000.0,36.123,36.2594,36.0841,36.1912,77000.0
2014-10-28 10:40:00,37.16,37.31,37.15,37.15,156500.0,36.201,36.3471,36.1912,36.1912,156500.0
2014-10-28 10:50:00,37.15,37.23,37.1,37.22,49700.0,36.1912,36.2692,36.1425,36.2594,49700.0
2014-10-28 11:00:00,37.22,37.23,37.14,37.15,53200.0,36.2594,36.2692,36.1815,36.1912,53200.0
2014-10-28 11:10:00,37.16,37.19,37.13,37.17,61600.0,36.201,36.2302,36.1717,36.2107,61600.0
2014-10-28 11:20:00,37.18,37.23,37.17,37.21,23900.0,36.2204,36.2692,36.2107,36.2497,23900.0
2014-10-28 11:30:00,37.22,37.44,37.19,37.37,114000.0,36.2594,36.4737,36.2302,36.4055,114000.0
2014-10-28 11:40:00,37.37,37.37,37.19,37.21,60000.0,36.4055,36.4055,36.2302,36.2497,60000.0
2014-10-28 11:50:00,37.22,37.23,37.17,37.19,52100.0,36.2594,36.2692,36.2107,36.2302,52100.0
2014-10-28 12:00:00,37.19,37.24,37.18,37.21,52200.0,36.2302,36.2789,36.2204,36.2497,52200.0
2014-10-28 12:10:00,37.2,37.29,37.19,37.2,67700.0,36.2399,36.3276,36.2302,36.2399,67700.0
2014-10-28 12:20:00,37.2,37.28,37.2,37.23,79200.0,36.2399,36.3179,36.2399,36.2692,79200.0
2014-10-28 12:30:00,37.24,37.29,37.23,37.25,49600.0,36.2789,36.3276,36.2692,36.2886,49600.0
2014-10-28 12:40:00,37.26,37.26,37.19,37.2,104100.0,36.2984,36.2984,36.2302,36.2399,104100.0
2014-10-28 12:50:00,37.2,37.2,36.95,37.02,57300.0,36.2399,36.2399,35.9964,36.0646,57300.0
2014-10-28 13:00:00,37.02,37.16,37.02,37.16,43800.0,36.0646,36.201,36.0646,36.201,43800.0
2014-10-28 13:10:00,37.18,37.22,37.15,37.15,33500.0,36.2204,36.2594,36.1912,36.1912,33500.0
2014-10-28 13:20:00,37.16,37.25,37.16,37.22,38900.0,36.201,36.2886,36.201,36.2594,38900.0
2014-10-28 13:30:00,37.23,37.32,37.18,37.23,79100.0,36.2692,36.3568,36.2204,36.2692,79100.0
2014-10-28 13:40:00,37.24,37.39,37.21,37.3,116900.0,36.2789,36.425,36.2497,36.3373,116900.0
2014-10-28 13:50:00,37.29,37.36,37.27,37.34,64200.0,36.3276,36.3958,36.3081,36.3763,64200.0
2014-10-28 14:00:00,37.36,37.66,37.32,37.39,124500.0,36.3958,36.6881,36.3568,36.425,124500.0
2014-10-28 14:10:00,37.41,37.55,37.41,37.51,44900.0,36.4445,36.5809,36.4445,36.5419,44900.0
2014-10-28 14:20:00,37.51,37.56,37.48,37.53,63000.0,36.5419,36.5906,36.5127,36.5614,63000.0
2014-10-28 14:30:00,37.53,37.54,37.46,37.47,65700.0,36.5614,36.5712,36.4932,36.503,65700.0
2014-10-28 14:40:00,37.48,37.64,37.46,37.53,113300.0,36.5127,36.6686,36.4932,36.5614,113300.0
2014-10-28 14:50:00,37.53,37.53,37.45,37.49,40700.0,36.5614,36.5614,36.4835,36.5224,40700.0
2014-10-28 15:00:00,37.49,37.59,37.46,37.49,123200.0,36.5224,36.6199,36.4932,36.5224,123200.0
2014-10-28 15:10:00,37.49,37.54,37.42,37.45,114000.0,36.5224,36.5712,36.4543,36.4835,114000.0
2014-10-28 15:20:00,37.45,37.51,37.4,37.41,119100.0,36.4835,36.5419,36.4348,36.4445,119100.0
2014-10-28 15:30:00,37.41,37.5,37.4,37.44,187600.0,36.4445,36.5322,36.4348,36.4737,187600.0
2014-10-28 15:40:00,37.45,37.46,37.32,37.38,218500.0,36.4835,36.4932,36.3568,36.4153,218500.0
2014-10-28 15:50:00,37.4,37.5,37.38,37.48,421400.0,36.4348,36.5322,36.4153,36.5127,421400.0
2014-10-29 09:30:00,38.82,39.55,38.67,39.27,866900.0,37.8181,38.5293,37.672,38.2565,866900.0
2014-10-29 09:40:00,39.28,39.55,39.16,39.5,466900.0,38.2662,38.5293,38.1493,38.4806,466900.0
2014-10-29 09:50:00,39.5,40.34,39.4,40.05,805500.0,38.4806,39.2989,38.3832,39.0164,805500.0
2014-10-29 10:00:00,40.05,40.08,39.51,39.56,558000.0,39.0164,39.0456,38.4903,38.539,558000.0
2014-10-29 10:10:00,39.51,39.63,39.08,39.4,370900.0,38.4903,38.6072,38.0714,38.3832,370900.0
2014-10-29 10:20:00,39.36,39.44,39.05,39.27,244300.0,38.3442,38.4221,38.0422,38.2565,244300.0
2014-10-29 10:30:00,39.27,39.53,38.9,38.96,293000.0,38.2565,38.5098,37.8961,37.9545,293000.0
2014-10-29 10:40:00,38.95,39.55,38.95,39.46,296400.0,37.9448,38.5293,37.9448,38.4416,296400.0
2014-10-29 10:50:00,39.45,39.45,39.0,39.21,258400.0,38.4319,38.4319,37.9935,38.1981,258400.0
2014-10-29 11:00:00,39.19,39.45,39.19,39.32,136800.0,38.1786,38.4319,38.1786,38.3052,136800.0
2014-10-29 11:10:00,39.32,39.36,38.97,39.0,215900.0,38.3052,38.3442,37.9642,37.9935,215900.0
2014-10-29 11:20:00,38.99,39.37,38.93,39.15,347400.0,37.9837,38.3539,37.9253,38.1396,347400.0
2014-10-29 11:30:00,39.14,39.22,39.11,39.2,118800.0,38.1299,38.2078,38.1006,38.1883,118800.0
2014-10-29 11:40:00,39.2,39.32,39.1,39.14,113900.0,38.1883,38.3052,38.0909,38.1299,113900.0
2014-10-29 11:50:00,39.13,39.21,38.97,39.21,139200.0,38.1201,38.1981,37.9642,38.1981,139200.0
2014-10-29 12:00:00,39.21,39.26,39.08,39.25,90100.0,38.1981,38.2468,38.0714,38.237,90100.0
2014-10-29 12:10:00,39.24,39.25,38.8,38.83,141100.0,38.2273,38.237,37.7986,37.8279,141100.0
2014-10-29 12:20:00,38.83,39.08,38.82,38.98,119500.0,37.8279,38.0714,37.8181,37.974,119500.0
2014-10-29 12:30:00,38.99,39.15,38.86,38.87,127100.0,37.9837,38.1396,37.8571,37.8668,127100.0
2014-10-29 12:40:00,38.87,39.0,38.87,38.97,60700.0,37.8668,37.9935,37.8668,37.9642,60700.0
2014-10-29 12:50:00,38.97,39.07,38.82,39.05,129600.0,37.9642,38.0617,37.8181,38.0422,129600.0
2014-10-29 13:00:00,39.06,39.11,38.93,38.93,75200.0,38.0519,38.1006,37.9253,37.9253,75200.0
2014-10-29 13:10:00,38.94,39.07,38.93,39.04,71400.0,37.935,38.0617,37.9253,38.0324,71400.0
2014-10-29 13:20:00,39.03,39.06,38.95,39.03,68100.0,38.0227,38.0519,37.9448,38.0227,68100.0
2014-10-29 13:30:00,39.03,39.07,38.77,38.84,76400.0,38.0227,38.0617,37.7694,37.8376,76400.0
2014-10-29 13:40:00,38.84,38.91,38.83,38.86,73500.0,37.8376,37.9058,37.8279,37.8571,73500.0
2014-10-29 13:50:00,38.86,38.9,38.7,38.81,139000.0,37.8571,37.8961,37.7012,37.8084,139000.0
2014-10-29 14:00:00,38.81,38.91,38.67,38.89,229300.0,37.8084,37.9058,37.672,37.8863,229300.0
2014-10-29 14:10:00,38.91,39.04,38.83,38.89,165500.0,37.9058,38.0324,37.8279,37.8863,165500.0
2014-10-29 14:20:00,38.9,39.26,38.9,39.23,213100.0,37.8961,38.2468,37.8961,38.2175,213100.0
2014-10-29 14:30:00,39.24,39.27,39.02,39.07,141900.0,38.2273,38.2565,38.013,38.0617,141900.0
2014-10-29 14:40:00,39.07,39.17,38.95,38.95,125200.0,38.0617,38.1591,37.9448,37.9448,125200.0
2014-10-29 14:50:00,38.94,38.94,38.82,38.88,241100.0,37.935,37.935,37.8181,37.8766,241100.0
2014-10-29 15:00:00,38.89,38.89,38.71,38.87,211300.0,37.8863,37.8863,37.711,37.8668,211300.0
2014-10-29 15:10:00,38.88,39.0,38.87,38.95,286100.0,37.8766,37.9935,37.8668,37.9448,286100.0
2014-10-29 15:20:00,38.95,38.95,38.84,38.95,209200.0,37.9448,37.9448,37.8376,37.9448,209200.0
2014-10-29 15:30:00,38.95,39.06,38.94,38.95,303600.0,37.9448,38.0519,37.935,37.9448,303600.0
2014-10-29 15:40:00,38.95,39.01,38.95,38.99,269700.0,37.9448,38.0032,37.9448,37.9837,269700.0
2014-10-29 15:50:00,39.0,39.02,38.86,38.9,564600.0,37.9935,38.013,37.8571,37.8961,564600.0
2014-10-30 09:30:00,38.64,38.9,38.52,38.83,110400.0,37.6428,37.8961,37.5259,37.8279,110400.0
2014-10-30 09:40:00,38.85,39.06,38.85,39.05,123600.0,37.8473,38.0519,37.8473,38.0422,123600.0
2014-10-30 09:50:00,39.04,39.09,38.98,39.04,163800.0,38.0324,38.0812,37.974,38.0324,163800.0
2014-10-30 10:00:00,39.03,39.27,39.02,39.21,157600.0,38.0227,38.2565,38.013,38.1981,157600.0
2014-10-30 10:10:00,39.2,39.47,39.08,39.45,138300.0,38.1883,38.4513,38.0714,38.4319,138300.0
2014-10-30 10:20:00,39.44,39.47,39.29,39.45,101400.0,38.4221,38.4513,38.276,38.4319,101400.0
2014-10-30 10:30:00,39.46,39.53,39.29,39.36,163600.0,38.4416,38.5098,38.276,38.3442,163600.0
2014-10-30 10:40:00,39.36,39.51,39.32,39.36,80300.0,38.3442,38.4903,38.3052,38.3442,80300.0
2014-10-30 10:50:00,39.37,39.74,39.37,39.71,202700.0,38.3539,38.7144,38.3539,38.6852,202700.0
2014-10-30 11:00:00,39.69,39.7,39.34,39.49,213700.0,38.6657,38.6754,38.3247,38.4708,213700.0
2014-10-30 11:10:00,39.49,39.53,39.23,39.28,202800.0,38.4708,38.5098,38.2175,38.2662,202800.0
2014-10-30 11:20:00,39.29,39.47,39.25,39.47,126700.0,38.276,38.4513,38.237,38.4513,126700.0
2014-10-30 11:30:00,39.47,39.6,39.4,39.41,120900.0,38.4513,38.578,38.3832,38.3929,120900.0
2014-10-30 11:40:00,39.42,39.58,39.35,39.5,73300.0,38.4026,38.5585,38.3344,38.4806,73300.0
2014-10-30 11:50:00,39.51,39.79,39.5,39.77,107200.0,38.4903,38.7631,38.4806,38.7436,107200.0
2014-10-30 12:00:00,39.77,39.82,39.68,39.77,80300.0,38.7436,38.7923,38.6559,38.7436,80300.0
2014-10-30 12:10:00,39.78,39.8,39.51,39.59,78500.0,38.7533,38.7728,38.4903,38.5682,78500.0
2014-10-30 12:20:00,39.58,39.68,39.52,39.62,132900.0,38.5585,38.6559,38.5001,38.5975,132900.0
2014-10-30 12:30:00,39.63,39.79,39.62,39.71,54200.0,38.6072,38.7631,38.5975,38.6852,54200.0
2014-10-30 12:40:00,39.71,39.74,39.45,39.55,160900.0,38.6852,38.7144,38.4319,38.5293,160900.0
2014-10-30 12:50:00,39.55,39.77,39.53,39.75,74500.0,38.5293,38.7436,38.5098,38.7241,74500.0
2014-10-30 13:00:00,39.75,39.77,39.46,39.48,102300.0,38.7241,38.7436,38.4416,38.4611,102300.0
2014-10-30 13:10:00,39.48,39.76,39.48,39.71,89800.0,38.4611,38.7339,38.4611,38.6852,89800.0
2014-10-30 13:20:00,39.71,39.76,39.61,39.71,248000.0,38.6852,38.7339,38.5877,38.6852,248000.0
2014-10-30 13:30:00,39.72,39.73,39.53,39.59,272300.0,38.6949,38.7046,38.5098,38.5682,272300.0
2014-10-30 13:40:00,39.58,39.62,39.5,39.56,84300.0,38.5585,38.5975,38.4806,38.539,84300.0
2014-10-30 13:50:00,39.56,39.61,39.5,39.5,243400.0,38.539,38.5877,38.4806,38.4806,243400.0
2014-10-30 14:00:00,39.51,39.6,39.5,39.6,222500.0,38.4903,38.578,38.4806,38.578,222500.0
2014-10-30 14:10:00,39.61,39.72,39.56,39.6,139500.0,38.5877,38.6949,38.539,38.578,139500.0
2014-10-30 14:20:00,39.59,39.66,39.52,39.53,134300.0,38.5682,38.6364,38.5001,38.5098,134300.0
2014-10-30 14:30:00,39.54,39.67,39.53,39.67,114100.0,38.5195,38.6462,38.5098,38.6462,114100.0
2014-10-30 14:40:00,39.68,39.77,39.56,39.62,137100.0,38.6559,38.7436,38.539,38.5975,137100.0
2014-10-30 14:50:00,39.62,39.66,39.52,39.6,142100.0,38.5975,38.6364,38.5001,38.578,142100.0
2014-10-30 15:00:00,39.59,39.74,39.58,39.68,153400.0,38.5682,38.7144,38.5585,38.6559,153400.0
2014-10-30 15:10:00,39.68,39.85,39.67,39.82,272200.0,38.6559,38.8215,38.6462,38.7923,272200.0
2014-10-30 15:20:00,39.83,39.85,39.72,39.77,188900.0,38.8021,38.8215,38.6949,38.7436,188900.0
2014-10-30 15:30:00,39.77,39.8,39.75,39.79,194200.0,38.7436,38.7728,38.7241,38.7631,194200.0
2014-10-30 15:40:00,39.79,39.86,39.78,39.84,207900.0,38.7631,38.8313,38.7533,38.8118,207900.0
2014-10-30 15:50:00,39.84,39.86,39.79,39.85,385500.0,38.8118,38.8313,38.7631,38.8215,385500.0
2014-10-31 09:30:00,40.1,40.86,40.1,40.76,406200.0,39.0651,39.8055,39.0651,39.7081,406200.0
2014-10-31 09:40:00,40.75,40.88,40.72,40.79,143900.0,39.6983,39.825,39.6691,39.7373,143900.0
2014-10-31 09:50:00,40.8,41.08,40.74,40.97,136300.0,39.747,40.0198,39.6886,39.9126,136300.0
2014-10-31 10:00:00,40.98,41.18,40.93,41.08,164800.0,39.9224,40.1172,39.8737,40.0198,164800.0
2014-10-31 10:10:00,41.07,41.14,40.92,40.96,234900.0,40.0101,40.0782,39.8639,39.9029,234900.0
2014-10-31 10:20:00,40.96,41.01,40.91,40.97,118100.0,39.9029,39.9516,39.8542,39.9126,118100.0
2014-10-31 10:30:00,40.96,41.11,40.91,41.1,94500.0,39.9029,40.049,39.8542,40.0393,94500.0
2014-10-31 10:40:00,41.1,41.21,41.0,41.05,97500.0,40.0393,40.1464,39.9419,39.9906,97500.0
2014-10-31 10:50:00,41.05,41.27,41.05,41.25,106500.0,39.9906,40.2049,39.9906,40.1854,106500.0
2014-10-31 11:00:00,41.26,41.35,41.18,41.2,223600.0,40.1951,40.2828,40.1172,40.1367,223600.0
2014-10-31 11:10:00,41.2,41.26,40.95,40.98,108800.0,40.1367,40.1951,39.8931,39.9224,108800.0
2014-10-31 11:20:00,40.98,41.05,40.96,41.04,112700.0,39.9224,39.9906,39.9029,39.9808,112700.0
2014-10-31 11:30:00,41.04,41.16,40.98,41.0,122400.0,39.9808,40.0977,39.9224,39.9419,122400.0
2014-10-31 11:40:00,41.0,41.0,40.86,40.89,94300.0,39.9419,39.9419,39.8055,39.8347,94300.0
2014-10-31 11:50:00,40.9,40.97,40.89,40.94,82800.0,39.8444,39.9126,39.8347,39.8834,82800.0
2014-10-31 12:00:00,40.94,40.98,40.87,40.97,94700.0,39.8834,39.9224,39.8152,39.9126,94700.0
2014-10-31 12:10:00,40.97,41.0,40.9,40.92,36400.0,39.9126,39.9419,39.8444,39.8639,36400.0
2014-10-31 12:20:00,40.92,41.01,40.92,40.99,108200.0,39.8639,39.9516,39.8639,39.9321,108200.0
2014-10-31 12:30:00,41.0,41.0,40.94,40.96,82000.0,39.9419,39.9419,39.8834,39.9029,82000.0
2014-10-31 12:40:00,40.95,41.01,40.94,40.97,48900.0,39.8931,39.9516,39.8834,39.9126,48900.0
2014-10-31 12:50:00,40.97,41.07,40.97,41.07,39500.0,39.9126,40.0101,39.9126,40.0101,39500.0
2014-10-31 13:00:00,41.07,41.09,40.93,40.96,80000.0,40.0101,40.0295,39.8737,39.9029,80000.0
2014-10-31 13:10:00,40.96,41.06,40.95,41.06,40400.0,39.9029,40.0003,39.8931,40.0003,40400.0
2014-10-31 13:20:00,41.07,41.13,41.06,41.09,44500.0,40.0101,40.0685,40.0003,40.0295,44500.0
2014-10-31 13:30:00,41.1,41.13,40.89,41.01,91100.0,40.0393,40.0685,39.8347,39.9516,91100.0
2014-10-31 13:40:00,41.01,41.14,41.01,41.03,49500.0,39.9516,40.0782,39.9516,39.9711,49500.0
2014-10-31 13:50:00,41.03,41.09,41.01,41.05,95100.0,39.9711,40.0295,39.9516,39.9906,95100.0
2014-10-31 14:00:00,41.03,41.06,40.93,40.95,54800.0,39.9711,40.0003,39.8737,39.8931,54800.0
2014-10-31 14:10:00,40.94,41.0,40.94,40.95,68100.0,39.8834,39.9419,39.8834,39.8931,68100.0
2014-10-31 14:20:00,40.95,41.13,40.95,41.04,104100.0,39.8931,40.0685,39.8931,39.9808,104100.0
2014-10-31 14:30:00,41.03,41.06,40.98,41.01,75500.0,39.9711,40.0003,39.9224,39.9516,75500.0
2014-10-31 14:40:00,41.02,41.05,40.98,40.98,41700.0,39.9613,39.9906,39.9224,39.9224,41700.0
2014-10-31 14:50:00,40.98,41.05,40.97,41.04,41400.0,39.9224,39.9906,39.9126,39.9808,41400.0
2014-10-31 15:00:00,41.04,41.05,40.95,40.99,74300.0,39.9808,39.9906,39.8931,39.9321,74300.0
2014-10-31 15:10:00,40.99,41.02,40.94,41.02,65000.0,39.9321,39.9613,39.8834,39.9613,65000.0
2014-10-31 15:20:00,41.02,41.06,40.97,41.0,158300.0,39.9613,40.0003,39.9126,39.9419,158300.0
2014-10-31 15:30:00,41.0,41.06,40.97,41.0,130200.0,39.9419,40.0003,39.9126,39.9419,130200.0
2014-10-31 15:40:00,40.99,41.06,40.97,40.97,194000.0,39.9321,40.0003,39.9126,39.9126,194000.0
2014-10-31 15:50:00,40.97,41.0,40.92,40.97,292400.0,39.9126,39.9419,39.8639,39.9126,292400.0
2014-11-03 09:30:00,41.16,41.16,40.72,40.86,158700.0,40.0977,40.0977,39.6691,39.8055,158700.0
2014-11-03 09:40:00,40.86,41.09,40.86,41.04,60200.0,39.8055,40.0295,39.8055,39.9808,60200.0
2014-11-03 09:50:00,41.06,41.31,41.06,41.3,129700.0,40.0003,40.2439,40.0003,40.2341,129700.0
2014-11-03 10:00:00,41.31,41.45,41.11,41.13,155200.0,40.2439,40.3802,40.049,40.0685,155200.0
2014-11-03 10:10:00,41.12,41.27,41.12,41.13,68600.0,40.0588,40.2049,40.0588,40.0685,68600.0
2014-11-03 10:20:00,41.14,41.23,41.07,41.17,67800.0,40.0782,40.1659,40.0101,40.1075,67800.0
2014-11-03 10:30:00,41.17,41.24,41.17,41.18,82400.0,40.1075,40.1757,40.1075,40.1172,82400.0
2014-11-03 10:40:00,41.18,41.23,41.11,41.11,36200.0,40.1172,40.1659,40.049,40.049,36200.0
2014-11-03 10:50:00,41.12,41.21,41.06,41.2,85100.0,40.0588,40.1464,40.0003,40.1367,85100.0
2014-11-03 11:00:00,41.2,41.25,41.17,41.22,53800.0,40.1367,40.1854,40.1075,40.1562,53800.0
2014-11-03 11:10:00,41.2,41.22,41.14,41.19,53500.0,40.1367,40.1562,40.0782,40.127,53500.0
2014-11-03 11:20:00,41.2,41.23,41.17,41.19,52100.0,40.1367,40.1659,40.1075,40.127,52100.0
2014-11-03 11:30:00,41.18,41.2,41.14,41.18,49800.0,40.1172,40.1367,40.0782,40.1172,49800.0
2014-11-03 11:40:00,41.18,41.25,41.16,41.25,84600.0,40.1172,40.1854,40.0977,40.1854,84600.0
2014-11-03 11:50:00,41.26,41.33,41.23,41.31,64900.0,40.1951,40.2633,40.1659,40.2439,64900.0
2014-11-03 12:00:00,41.32,41.32,41.18,41.2,57700.0,40.2536,40.2536,40.1172,40.1367,57700.0
2014-11-03 12:10:00,41.2,41.2,41.19,41.2,72900.0,40.1367,40.1367,40.127,40.1367,72900.0
2014-11-03 12:20:00,41.2,41.26,41.2,41.24,27300.0,40.1367,40.1951,40.1367,40.1757,27300.0
2014-11-03 12:30:00,41.25,41.34,41.24,41.3,79600.0,40.1854,40.2731,40.1757,40.2341,79600.0
2014-11-03 12:40:00,41.28,41.39,41.28,41.35,85900.0,40.2146,40.3218,40.2146,40.2828,85900.0
2014-11-03 12:50:00,41.36,41.37,41.32,41.36,72900.0,40.2926,40.3023,40.2536,40.2926,72900.0
2014-11-03 13:00:00,41.35,41.4,41.31,41.38,78500.0,40.2828,40.3315,40.2439,40.3121,78500.0
2014-11-03 13:10:00,41.38,41.39,41.34,41.36,83000.0,40.3121,40.3218,40.2731,40.2926,83000.0
2014-11-03 13:20:00,41.36,41.38,41.34,41.35,87900.0,40.2926,40.3121,40.2731,40.2828,87900.0
2014-11-03 13:30:00,41.36,41.36,41.19,41.2,117000.0,40.2926,40.2926,40.127,40.1367,117000.0
2014-11-03 13:40:00,41.2,41.36,41.19,41.33,70600.0,40.1367,40.2926,40.127,40.2633,70600.0
2014-11-03 13:50:00,41.33,41.37,41.26,41.28,79700.0,40.2633,40.3023,40.1951,40.2146,79700.0
2014-11-03 14:00:00,41.28,41.37,41.2,41.37,60500.0,40.2146,40.3023,40.1367,40.3023,60500.0
2014-11-03 14:10:00,41.36,41.37,41.28,41.32,122500.0,40.2926,40.3023,40.2146,40.2536,122500.0
2014-11-03 14:20:00,41.31,41.32,41.22,41.24,68700.0,40.2439,40.2536,40.1562,40.1757,68700.0
2014-11-03 14:30:00,41.24,41.25,41.16,41.21,76500.0,40.1757,40.1854,40.0977,40.1464,76500.0
2014-11-03 14:40:00,41.21,41.21,41.08,41.08,141700.0,40.1464,40.1464,40.0198,40.0198,141700.0
2014-11-03 14:50:00,41.08,41.16,41.06,41.08,61600.0,40.0198,40.0977,40.0003,40.0198,61600.0
2014-11-03 15:00:00,41.08,41.1,40.96,41.04,200200.0,40.0198,40.0393,39.9029,39.9808,200200.0
2014-11-03 15:10:00,41.05,41.06,40.88,40.89,172000.0,39.9906,40.0003,39.825,39.8347,172000.0
2014-11-03 15:20:00,40.89,41.03,40.88,40.97,141700.0,39.8347,39.9711,39.825,39.9126,141700.0
2014-11-03 15:30:00,40.95,40.96,40.9,40.94,89200.0,39.8931,39.9029,39.8444,39.8834,89200.0
2014-11-03 15:40:00,40.95,40.98,40.9,40.9,135400.0,39.8931,39.9224,39.8444,39.8444,135400.0
2014-11-03 15:50:00,40.91,41.0,40.91,40.95,274400.0,39.8542,39.9419,39.8542,39.8931,274400.0
2014-11-04 09:30:00,40.75,41.0,40.73,40.81,104100.0,39.6983,39.9419,39.6788,39.7568,104100.0
2014-11-04 09:40:00,40.85,40.96,40.6,40.74,82000.0,39.7957,39.9029,39.5522,39.6886,82000.0
2014-11-04 09:50:00,40.73,40.85,40.62,40.77,52700.0,39.6788,39.7957,39.5717,39.7178,52700.0
2014-11-04 10:00:00,40.77,40.88,40.74,40.86,73700.0,39.7178,39.825,39.6886,39.8055,73700.0
2014-11-04 10:10:00,40.86,40.95,40.77,40.8,60800.0,39.8055,39.8931,39.7178,39.747,60800.0
2014-11-04 10:20:00,40.78,40.78,40.55,40.58,81500.0,39.7275,39.7275,39.5035,39.5327,81500.0
2014-11-04 10:30:00,40.58,40.72,40.58,40.63,62500.0,39.5327,39.6691,39.5327,39.5814,62500.0
2014-11-04 10:40:00,40.62,40.7,40.51,40.51,82000.0,39.5717,39.6496,39.4645,39.4645,82000.0
2014-11-04 10:50:00,40.51,40.56,40.45,40.45,60800.0,39.4645,39.5132,39.4061,39.4061,60800.0
2014-11-04 11:00:00,40.45,40.55,40.41,40.47,62500.0,39.4061,39.5035,39.3671,39.4255,62500.0
2014-11-04 11:10:00,40.47,40.55,40.46,40.52,74200.0,39.4255,39.5035,39.4158,39.4742,74200.0
2014-11-04 11:20:00,40.52,40.55,40.49,40.55,48100.0,39.4742,39.5035,39.445,39.5035,48100.0
2014-11-04 11:30:00,40.54,40.55,40.5,40.55,55400.0,39.4937,39.5035,39.4548,39.5035,55400.0
2014-11-04 11:40:00,40.54,40.55,40.45,40.52,40800.0,39.4937,39.5035,39.4061,39.4742,40800.0
2014-11-04 11:50:00,40.52,40.53,40.43,40.43,57500.0,39.4742,39.484,39.3866,39.3866,57500.0
2014-11-04 12:00:00,40.42,40.55,40.42,40.51,43300.0,39.3768,39.5035,39.3768,39.4645,43300.0
2014-11-04 12:10:00,40.51,40.58,40.51,40.51,40400.0,39.4645,39.5327,39.4645,39.4645,40400.0
2014-11-04 12:20:00,40.51,40.52,40.4,40.45,56300.0,39.4645,39.4742,39.3573,39.4061,56300.0
2014-11-04 12:30:00,40.46,40.48,40.43,40.45,36500.0,39.4158,39.4353,39.3866,39.4061,36500.0
2014-11-04 12:40:00,40.44,40.54,40.44,40.52,40000.0,39.3963,39.4937,39.3963,39.4742,40000.0
2014-11-04 12:50:00,40.52,40.54,40.44,40.44,83700.0,39.4742,39.4937,39.3963,39.3963,83700.0
2014-11-04 13:00:00,40.44,40.52,40.4,40.52,81200.0,39.3963,39.4742,39.3573,39.4742,81200.0
2014-11-04 13:10:00,40.53,40.73,40.53,40.6,125800.0,39.484,39.6788,39.484,39.5522,125800.0
2014-11-04 13:20:00,40.6,40.69,40.55,40.68,44500.0,39.5522,39.6399,39.5035,39.6301,44500.0
2014-11-04 13:30:00,40.68,40.68,40.62,40.63,33600.0,39.6301,39.6301,39.5717,39.5814,33600.0
2014-11-04 13:40:00,40.63,40.66,40.58,40.61,79900.0,39.5814,39.6106,39.5327,39.5619,79900.0
2014-11-04 13:50:00,40.61,40.63,40.59,40.59,61600.0,39.5619,39.5814,39.5424,39.5424,61600.0
2014-11-04 14:00:00,40.6,40.65,40.59,40.62,41400.0,39.5522,39.6009,39.5424,39.5717,41400.0
2014-11-04 14:10:00,40.61,40.65,40.55,40.61,52700.0,39.5619,39.6009,39.5035,39.5619,52700.0
2014-11-04 14:20:00,40.6,40.66,40.59,40.61,90500.0,39.5522,39.6106,39.5424,39.5619,90500.0
2014-11-04 14:30:00,40.61,40.73,40.61,40.69,53300.0,39.5619,39.6788,39.5619,39.6399,53300.0
2014-11-04 14:40:00,40.69,40.75,40.66,40.74,40700.0,39.6399,39.6983,39.6106,39.6886,40700.0
2014-11-04 14:50:00,40.73,40.8,40.71,40.75,58100.0,39.6788,39.747,39.6593,39.6983,58100.0
2014-11-04 15:00:00,40.75,40.78,40.71,40.76,44500.0,39.6983,39.7275,39.6593,39.7081,44500.0
2014-11-04 15:10:00,40.76,40.81,40.58,40.75,222200.0,39.7081,39.7568,39.5327,39.6983,222200.0
2014-11-04 15:20:00,40.75,40.76,40.68,40.71,81700.0,39.6983,39.7081,39.6301,39.6593,81700.0
2014-11-04 15:30:00,40.7,40.71,40.63,40.63,113800.0,39.6496,39.6593,39.5814,39.5814,113800.0
2014-11-04 15:40:00,40.63,40.71,40.63,40.66,118500.0,39.5814,39.6593,39.5814,39.6106,118500.0
2014-11-04 15:50:00,40.66,40.69,40.63,40.64,199200.0,39.6106,39.6399,39.5814,39.5911,199200.0
2014-11-05 09:30:00,40.87,41.08,40.53,40.54,102200.0,39.8152,40.0198,39.484,39.4937,102200.0
2014-11-05 09:40:00,40.53,40.54,40.18,40.22,77300.0,39.484,39.4937,39.143,39.182,77300.0
2014-11-05 09:50:00,40.22,40.5,40.2,40.44,63100.0,39.182,39.4548,39.1625,39.3963,63100.0
2014-11-05 10:00:00,40.43,40.46,40.32,40.41,93700.0,39.3866,39.4158,39.2794,39.3671,93700.0
2014-11-05 10:10:00,40.42,40.56,40.41,40.45,69200.0,39.3768,39.5132,39.3671,39.4061,69200.0
2014-11-05 10:20:00,40.45,40.6,40.4,40.58,53100.0,39.4061,39.5522,39.3573,39.5327,53100.0
2014-11-05 10:30:00,40.58,40.66,40.45,40.57,90500.0,39.5327,39.6106,39.4061,39.523,90500.0
2014-11-05 10:40:00,40.58,40.66,40.54,40.61,77000.0,39.5327,39.6106,39.4937,39.5619,77000.0
2014-11-05 10:50:00,40.61,40.73,40.55,40.73,56600.0,39.5619,39.6788,39.5035,39.6788,56600.0
2014-11-05 11:00:00,40.73,40.78,40.69,40.7,36100.0,39.6788,39.7275,39.6399,39.6496,36100.0
2014-11-05 11:10:00,40.7,40.74,40.65,40.66,39700.0,39.6496,39.6886,39.6009,39.6106,39700.0
2014-11-05 11:20:00,40.66,40.72,40.6,40.66,59100.0,39.6106,39.6691,39.5522,39.6106,59100.0
2014-11-05 11:30:00,40.67,40.72,40.57,40.6,31100.0,39.6204,39.6691,39.523,39.5522,31100.0
2014-11-05 11:40:00,40.59,40.61,40.53,40.53,24900.0,39.5424,39.5619,39.484,39.484,24900.0
2014-11-05 11:50:00,40.53,40.69,40.51,40.69,65600.0,39.484,39.6399,39.4645,39.6399,65600.0
2014-11-05 12:00:00,40.68,40.7,40.64,40.66,28000.0,39.6301,39.6496,39.5911,39.6106,28000.0
2014-11-05 12:10:00,40.66,40.73,40.65,40.73,47400.0,39.6106,39.6788,39.6009,39.6788,47400.0
2014-11-05 12:20:00,40.74,40.77,40.69,40.7,40900.0,39.6886,39.7178,39.6399,39.6496,40900.0
2014-11-05 12:30:00,40.69,40.75,40.67,40.74,18700.0,39.6399,39.6983,39.6204,39.6886,18700.0
2014-11-05 12:40:00,40.74,40.78,40.73,40.77,17800.0,39.6886,39.7275,39.6788,39.7178,17800.0
2014-11-05 12:50:00,40.78,40.86,40.76,40.81,55500.0,39.7275,39.8055,39.7081,39.7568,55500.0
2014-11-05 13:00:00,40.81,40.87,40.8,40.85,21800.0,39.7568,39.8152,39.747,39.7957,21800.0
2014-11-05 13:10:00,40.87,40.88,40.68,40.69,81900.0,39.8152,39.825,39.6301,39.6399,81900.0
2014-11-05 13:20:00,40.69,40.69,40.57,40.57,40100.0,39.6399,39.6399,39.523,39.523,40100.0
2014-11-05 13:30:00,40.57,40.6,40.52,40.54,48800.0,39.523,39.5522,39.4742,39.4937,48800.0
2014-11-05 13:40:00,40.52,40.54,40.43,40.46,43100.0,39.4742,39.4937,39.3866,39.4158,43100.0
2014-11-05 13:50:00,40.46,40.47,40.37,40.4,39600.0,39.4158,39.4255,39.3281,39.3573,39600.0
2014-11-05 14:00:00,40.4,40.42,40.33,40.34,43200.0,39.3573,39.3768,39.2891,39.2989,43200.0
2014-11-05 14:10:00,40.34,40.44,40.34,40.43,38500.0,39.2989,39.3963,39.2989,39.3866,38500.0
2014-11-05 14:20:00,40.43,40.61,40.43,40.59,48400.0,39.3866,39.5619,39.3866,39.5424,48400.0
2014-11-05 14:30:00,40.59,40.61,40.49,40.49,51600.0,39.5424,39.5619,39.445,39.445,51600.0
2014-11-05 14:40:00,40.49,40.52,40.47,40.48,38100.0,39.445,39.4742,39.4255,39.4353,38100.0
2014-11-05 14:50:00,40.48,40.63,40.48,40.63,69700.0,39.4353,39.5814,39.4353,39.5814,69700.0
2014-11-05 15:00:00,40.64,40.64,40.57,40.62,41800.0,39.5911,39.5911,39.523,39.5717,41800.0
2014-11-05 15:10:00,40.62,40.65,40.57,40.58,87000.0,39.5717,39.6009,39.523,39.5327,87000.0
2014-11-05 15:20:00,40.59,40.61,40.54,40.58,42400.0,39.5424,39.5619,39.4937,39.5327,42400.0
2014-11-05 15:30:00,40.58,40.65,40.54,40.63,74000.0,39.5327,39.6009,39.4937,39.5814,74000.0
2014-11-05 15:40:00,40.62,40.68,40.62,40.65,81500.0,39.5717,39.6301,39.5717,39.6009,81500.0
2014-11-05 15:50:00,40.67,40.77,40.66,40.73,224300.0,39.6204,39.7178,39.6106,39.6788,224300.0
2014-11-06 09:30:00,40.77,41.07,40.77,41.07,113600.0,39.7178,40.0101,39.7178,40.0101,113600.0
2014-11-06 09:40:00,41.09,41.14,40.93,41.04,70300.0,40.0295,40.0782,39.8737,39.9808,70300.0
2014-11-06 09:50:00,41.04,41.09,40.86,41.0,47200.0,39.9808,40.0295,39.8055,39.9419,47200.0
2014-11-06 10:00:00,41.0,41.04,40.9,41.0,71700.0,39.9419,39.9808,39.8444,39.9419,71700.0
2014-11-06 10:10:00,41.0,41.02,40.88,40.96,50900.0,39.9419,39.9613,39.825,39.9029,50900.0
2014-11-06 10:20:00,40.96,40.99,40.81,40.94,60700.0,39.9029,39.9321,39.7568,39.8834,60700.0
2014-11-06 10:30:00,40.93,40.94,40.83,40.87,70300.0,39.8737,39.8834,39.7762,39.8152,70300.0
2014-11-06 10:40:00,40.87,40.92,40.8,40.91,33900.0,39.8152,39.8639,39.747,39.8542,33900.0
2014-11-06 10:50:00,40.9,40.91,40.77,40.77,75700.0,39.8444,39.8542,39.7178,39.7178,75700.0
2014-11-06 11:00:00,40.77,40.86,40.72,40.83,40000.0,39.7178,39.8055,39.6691,39.7762,40000.0
2014-11-06 11:10:00,40.86,41.01,40.84,41.0,74900.0,39.8055,39.9516,39.786,39.9419,74900.0
2014-11-06 11:20:00,40.99,41.0,40.95,41.0,20900.0,39.9321,39.9419,39.8931,39.9419,20900.0
2014-11-06 11:30:00,40.97,41.0,40.96,40.97,39700.0,39.9126,39.9419,39.9029,39.9126,39700.0
2014-11-06 11:40:00,40.98,41.0,40.91,40.91,32100.0,39.9224,39.9419,39.8542,39.8542,32100.0
2014-11-06 11:50:00,40.91,40.94,40.85,40.88,24000.0,39.8542,39.8834,39.7957,39.825,24000.0
2014-11-06 12:00:00,40.9,40.91,40.83,40.83,42600.0,39.8444,39.8542,39.7762,39.7762,42600.0
2014-11-06 12:10:00,40.82,40.93,40.78,40.93,19700.0,39.7665,39.8737,39.7275,39.8737,19700.0
2014-11-06 12:20:00,40.93,40.94,40.89,40.93,23800.0,39.8737,39.8834,39.8347,39.8737,23800.0
2014-11-06 12:30:00,40.93,40.96,40.9,40.92,18800.0,39.8737,39.9029,39.8444,39.8639,18800.0
2014-11-06 12:40:00,40.92,40.98,40.88,40.96,18900.0,39.8639,39.9224,39.825,39.9029,18900.0
2014-11-06 12:50:00,40.98,40.99,40.92,40.95,34200.0,39.9224,39.9321,39.8639,39.8931,34200.0
2014-11-06 13:00:00,40.96,41.01,40.94,40.94,55100.0,39.9029,39.9516,39.8834,39.8834,55100.0
2014-11-06 13:10:00,40.93,40.98,40.85,40.86,52900.0,39.8737,39.9224,39.7957,39.8055,52900.0
2014-11-06 13:20:00,40.86,40.94,40.85,40.91,36100.0,39.8055,39.8834,39.7957,39.8542,36100.0
2014-11-06 13:30:00,40.91,40.96,40.91,40.95,21900.0,39.8542,39.9029,39.8542,39.8931,21900.0
2014-11-06 13:40:00,40.94,40.95,40.87,40.88,30700.0,39.8834,39.8931,39.8152,39.825,30700.0
2014-11-06 13:50:00,40.88,40.9,40.84,40.87,28200.0,39.825,39.8444,39.786,39.8152,28200.0
2014-11-06 14:00:00,40.87,40.88,40.81,40.82,25600.0,39.8152,39.825,39.7568,39.7665,25600.0
2014-11-06 14:10:00,40.82,40.93,40.82,40.93,43700.0,39.7665,39.8737,39.7665,39.8737,43700.0
2014-11-06 14:20:00,40.91,40.95,40.88,40.89,41300.0,39.8542,39.8931,39.825,39.8347,41300.0
2014-11-06 14:30:00,40.9,40.91,40.81,40.85,36900.0,39.8444,39.8542,39.7568,39.7957,36900.0
2014-11-06 14:40:00,40.84,40.86,40.83,40.83,21000.0,39.786,39.8055,39.7762,39.7762,21000.0
2014-11-06 14:50:00,40.83,40.86,40.82,40.84,34400.0,39.7762,39.8055,39.7665,39.786,34400.0
2014-11-06 15:00:00,40.83,40.85,40.76,40.78,26900.0,39.7762,39.7957,39.7081,39.7275,26900.0
2014-11-06 15:10:00,40.78,40.82,40.78,40.79,42500.0,39.7275,39.7665,39.7275,39.7373,42500.0
2014-11-06 15:20:00,40.8,40.84,40.78,40.82,30400.0,39.747,39.786,39.7275,39.7665,30400.0
2014-11-06 15:30:00,40.82,40.89,40.81,40.87,76300.0,39.7665,39.8347,39.7568,39.8152,76300.0
2014-11-06 15:40:00,40.87,40.87,40.79,40.83,78400.0,39.8152,39.8152,39.7373,39.7762,78400.0
2014-11-06 15:50:00,40.85,40.9,40.75,40.79,147400.0,39.7957,39.8444,39.6983,39.7373,147400.0
2014-11-07 09:30:00,40.74,40.89,40.49,40.76,105300.0,39.6886,39.8347,39.445,39.7081,105300.0
2014-11-07 09:40:00,40.76,40.79,40.54,40.76,54300.0,39.7081,39.7373,39.4937,39.7081,54300.0
2014-11-07 09:50:00,40.74,40.74,40.58,40.63,28400.0,39.6886,39.6886,39.5327,39.5814,28400.0
2014-11-07 10:00:00,40.59,40.59,40.28,40.38,79900.0,39.5424,39.5424,39.2404,39.3379,79900.0
2014-11-07 10:10:00,40.38,40.43,40.27,40.34,87200.0,39.3379,39.3866,39.2307,39.2989,87200.0
2014-11-07 10:20:00,40.33,40.43,40.23,40.29,131600.0,39.2891,39.3866,39.1917,39.2502,131600.0
2014-11-07 10:30:00,40.31,40.32,40.2,40.25,68300.0,39.2697,39.2794,39.1625,39.2112,68300.0
2014-11-07 10:40:00,40.25,40.27,40.18,40.2,74100.0,39.2112,39.2307,39.143,39.1625,74100.0
2014-11-07 10:50:00,40.2,40.24,40.11,40.2,100500.0,39.1625,39.2015,39.0748,39.1625,100500.0
2014-11-07 11:00:00,40.2,40.3,40.2,40.22,34300.0,39.1625,39.2599,39.1625,39.182,34300.0
2014-11-07 11:10:00,40.22,40.23,40.13,40.23,98700.0,39.182,39.1917,39.0943,39.1917,98700.0
2014-11-07 11:20:00,40.24,40.28,40.17,40.18,51000.0,39.2015,39.2404,39.1333,39.143,51000.0
2014-11-07 11:30:00,40.19,40.22,40.13,40.19,31700.0,39.1528,39.182,39.0943,39.1528,31700.0
2014-11-07 11:40:00,40.19,40.27,40.19,40.26,20600.0,39.1528,39.2307,39.1528,39.221,20600.0
2014-11-07 11:50:00,40.27,40.34,40.24,40.3,31300.0,39.2307,39.2989,39.2015,39.2599,31300.0
2014-11-07 12:00:00,40.3,40.41,40.3,40.38,24500.0,39.2599,39.3671,39.2599,39.3379,24500.0
2014-11-07 12:10:00,40.39,40.41,40.32,40.36,20400.0,39.3476,39.3671,39.2794,39.3184,20400.0
2014-11-07 12:20:00,40.37,40.44,40.37,40.41,15400.0,39.3281,39.3963,39.3281,39.3671,15400.0
2014-11-07 12:30:00,40.41,40.48,40.4,40.47,16400.0,39.3671,39.4353,39.3573,39.4255,16400.0
2014-11-07 12:40:00,40.47,40.5,40.44,40.49,71700.0,39.4255,39.4548,39.3963,39.445,71700.0
2014-11-07 12:50:00,40.5,40.55,40.49,40.54,49900.0,39.4548,39.5035,39.445,39.4937,49900.0
2014-11-07 13:00:00,40.53,40.65,40.52,40.63,36500.0,39.484,39.6009,39.4742,39.5814,36500.0
2014-11-07 13:10:00,40.63,40.72,40.59,40.7,47700.0,39.5814,39.6691,39.5424,39.6496,47700.0
2014-11-07 13:20:00,40.7,40.74,40.67,40.69,43100.0,39.6496,39.6886,39.6204,39.6399,43100.0
2014-11-07 13:30:00,40.7,40.8,40.66,40.79,58200.0,39.6496,39.747,39.6106,39.7373,58200.0
2014-11-07 13:40:00,40.8,40.92,40.79,40.81,78400.0,39.747,39.8639,39.7373,39.7568,78400.0
2014-11-07 13:50:00,40.81,40.91,40.79,40.91,112600.0,39.7568,39.8542,39.7373,39.8542,112600.0
2014-11-07 14:00:00,40.92,40.95,40.76,40.77,75200.0,39.8639,39.8931,39.7081,39.7178,75200.0
2014-11-07 14:10:00,40.76,40.82,40.66,40.81,113500.0,39.7081,39.7665,39.6106,39.7568,113500.0
2014-11-07 14:20:00,40.82,40.97,40.82,40.85,59900.0,39.7665,39.9126,39.7665,39.7957,59900.0
2014-11-07 14:30:00,40.84,40.91,40.77,40.81,49600.0,39.786,39.8542,39.7178,39.7568,49600.0
2014-11-07 14:40:00,40.81,40.86,40.81,40.82,59600.0,39.7568,39.8055,39.7568,39.7665,59600.0
2014-11-07 14:50:00,40.82,40.9,40.79,40.9,87700.0,39.7665,39.8444,39.7373,39.8444,87700.0
2014-11-07 15:00:00,40.9,40.99,40.87,40.94,105800.0,39.8444,39.9321,39.8152,39.8834,105800.0
2014-11-07 15:10:00,40.94,40.97,40.88,40.93,108600.0,39.8834,39.9126,39.825,39.8737,108600.0
2014-11-07 15:20:00,40.94,40.98,40.89,40.9,122600.0,39.8834,39.9224,39.8347,39.8444,122600.0
2014-11-07 15:30:00,40.9,40.94,40.86,40.86,92500.0,39.8444,39.8834,39.8055,39.8055,92500.0
2014-11-07 15:40:00,40.87,40.91,40.86,40.88,132300.0,39.8152,39.8542,39.8055,39.825,132300.0
2014-11-07 15:50:00,40.87,40.96,40.87,40.95,349900.0,39.8152,39.9029,39.8152,39.8931,349900.0
2014-11-10 09:30:00,40.98,41.01,40.61,41.0,125200.0,39.9224,39.9516,39.5619,39.9419,125200.0
2014-11-10 09:40:00,41.0,41.06,40.88,41.02,69700.0,39.9419,40.0003,39.825,39.9613,69700.0
2014-11-10 09:50:00,41.0,41.18,40.95,40.96,100500.0,39.9419,40.1172,39.8931,39.9029,100500.0
2014-11-10 10:00:00,40.98,41.04,40.91,40.95,57400.0,39.9224,39.9808,39.8542,39.8931,57400.0
2014-11-10 10:10:00,40.95,40.97,40.85,40.94,46300.0,39.8931,39.9126,39.7957,39.8834,46300.0
2014-11-10 10:20:00,40.93,41.0,40.89,40.97,38900.0,39.8737,39.9419,39.8347,39.9126,38900.0
2014-11-10 10:30:00,40.98,41.07,40.92,40.99,97900.0,39.9224,40.0101,39.8639,39.9321,97900.0
2014-11-10 10:40:00,40.99,41.12,40.95,41.08,50500.0,39.9321,40.0588,39.8931,40.0198,50500.0
2014-11-10 10:50:00,41.09,41.12,41.04,41.12,83600.0,40.0295,40.0588,39.9808,40.0588,83600.0
2014-11-10 11:00:00,41.1,41.16,41.04,41.08,237200.0,40.0393,40.0977,39.9808,40.0198,237200.0
2014-11-10 11:10:00,41.08,41.13,41.03,41.05,45100.0,40.0198,40.0685,39.9711,39.9906,45100.0
2014-11-10 11:20:00,41.07,41.11,40.98,41.05,128200.0,40.0101,40.049,39.9224,39.9906,128200.0
2014-11-10 11:30:00,41.05,41.08,41.01,41.05,51600.0,39.9906,40.0198,39.9516,39.9906,51600.0
2014-11-10 11:40:00,41.04,41.05,40.94,40.98,158600.0,39.9808,39.9906,39.8834,39.9224,158600.0
2014-11-10 11:50:00,40.98,41.01,40.94,40.99,57300.0,39.9224,39.9516,39.8834,39.9321,57300.0
2014-11-10 12:00:00,40.98,41.01,40.89,40.9,109700.0,39.9224,39.9516,39.8347,39.8444,109700.0
2014-11-10 12:10:00,40.9,41.01,40.87,40.97,41500.0,39.8444,39.9516,39.8152,39.9126,41500.0
2014-11-10 12:20:00,40.98,41.02,40.94,41.0,142600.0,39.9224,39.9613,39.8834,39.9419,142600.0
2014-11-10 12:30:00,41.0,41.03,40.97,41.01,34600.0,39.9419,39.9711,39.9126,39.9516,34600.0
2014-11-10 12:40:00,41.01,41.07,41.0,41.07,42600.0,39.9516,40.0101,39.9419,40.0101,42600.0
2014-11-10 12:50:00,41.07,41.1,41.05,41.09,25500.0,40.0101,40.0393,39.9906,40.0295,25500.0
2014-11-10 13:00:00,41.09,41.1,41.03,41.05,81500.0,40.0295,40.0393,39.9711,39.9906,81500.0
2014-11-10 13:10:00,41.06,41.14,41.03,41.13,107000.0,40.0003,40.0782,39.9711,40.0685,107000.0
2014-11-10 13:20:00,41.13,41.16,41.11,41.16,33800.0,40.0685,40.0977,40.049,40.0977,33800.0
2014-11-10 13:30:00,41.16,41.25,41.16,41.23,53800.0,40.0977,40.1854,40.0977,40.1659,53800.0
2014-11-10 13:40:00,41.23,41.23,41.03,41.03,36700.0,40.1659,40.1659,39.9711,39.9711,36700.0
2014-11-10 13:50:00,41.02,41.1,40.99,41.1,37400.0,39.9613,40.0393,39.9321,40.0393,37400.0
2014-11-10 14:00:00,41.09,41.19,41.08,41.19,72200.0,40.0295,40.127,40.0198,40.127,72200.0
2014-11-10 14:10:00,41.19,41.37,41.19,41.37,91500.0,40.127,40.3023,40.127,40.3023,91500.0
2014-11-10 14:20:00,41.37,41.43,41.32,41.35,71100.0,40.3023,40.3608,40.2536,40.2828,71100.0
2014-11-10 14:30:00,41.35,41.36,41.22,41.22,64000.0,40.2828,40.2926,40.1562,40.1562,64000.0
2014-11-10 14:40:00,41.21,41.23,41.18,41.2,34900.0,40.1464,40.1659,40.1172,40.1367,34900.0
2014-11-10 14:50:00,41.2,41.31,41.17,41.31,101100.0,40.1367,40.2439,40.1075,40.2439,101100.0
2014-11-10 15:00:00,41.3,41.36,41.27,41.32,78100.0,40.2341,40.2926,40.2049,40.2536,78100.0
2014-11-10 15:10:00,41.32,41.32,41.26,41.29,67000.0,40.2536,40.2536,40.1951,40.2244,67000.0
2014-11-10 15:20:00,41.29,41.3,41.27,41.28,50800.0,40.2244,40.2341,40.2049,40.2146,50800.0
2014-11-10 15:30:00,41.29,41.29,41.15,41.17,110900.0,40.2244,40.2244,40.088,40.1075,110900.0
2014-11-10 15:40:00,41.17,41.22,41.17,41.19,190700.0,40.1075,40.1562,40.1075,40.127,190700.0
2014-11-10 15:50:00,41.19,41.27,41.17,41.26,376900.0,40.127,40.2049,40.1075,40.1951,376900.0
2014-11-11 09:30:00,41.29,41.42,41.14,41.38,100500.0,40.2244,40.351,40.0782,40.3121,100500.0
2014-11-11 09:40:00,41.35,41.39,41.1,41.13,20600.0,40.2828,40.3218,40.0393,40.0685,20600.0
2014-11-11 09:50:00,41.11,41.22,41.1,41.15,53200.0,40.049,40.1562,40.0393,40.088,53200.0
2014-11-11 10:00:00,41.17,41.26,41.13,41.22,34600.0,40.1075,40.1951,40.0685,40.1562,34600.0
2014-11-11 10:10:00,41.2,41.2,41.14,41.16,50800.0,40.1367,40.1367,40.0782,40.0977,50800.0
2014-11-11 10:20:00,41.17,41.24,41.13,41.17,28100.0,40.1075,40.1757,40.0685,40.1075,28100.0
2014-11-11 10:30:00,41.17,41.21,41.15,41.2,32200.0,40.1075,40.1464,40.088,40.1367,32200.0
2014-11-11 10:40:00,41.2,41.3,41.2,41.27,26600.0,40.1367,40.2341,40.1367,40.2049,26600.0
2014-11-11 10:50:00,41.26,41.29,41.24,41.24,19400.0,40.1951,40.2244,40.1757,40.1757,19400.0
2014-11-11 11:00:00,41.24,41.25,41.15,41.25,89100.0,40.1757,40.1854,40.088,40.1854,89100.0
2014-11-11 11:10:00,41.25,41.25,41.18,41.19,26300.0,40.1854,40.1854,40.1172,40.127,26300.0
2014-11-11 11:20:00,41.19,41.21,41.15,41.19,38900.0,40.127,40.1464,40.088,40.127,38900.0
2014-11-11 11:30:00,41.19,41.22,41.17,41.18,50000.0,40.127,40.1562,40.1075,40.1172,50000.0
2014-11-11 11:40:00,41.17,41.2,41.16,41.19,126300.0,40.1075,40.1367,40.0977,40.127,126300.0
2014-11-11 11:50:00,41.18,41.2,41.16,41.16,150400.0,40.1172,40.1367,40.0977,40.0977,150400.0
2014-11-11 12:00:00,41.16,41.19,41.15,41.19,47100.0,40.0977,40.127,40.088,40.127,47100.0
2014-11-11 12:10:00,41.18,41.19,41.1,41.16,74200.0,40.1172,40.127,40.0393,40.0977,74200.0
2014-11-11 12:20:00,41.15,41.16,41.11,41.15,9300.0,40.088,40.0977,40.049,40.088,9300.0
2014-11-11 12:30:00,41.15,41.2,41.15,41.19,18900.0,40.088,40.1367,40.088,40.127,18900.0
2014-11-11 12:40:00,41.2,41.2,41.15,41.16,8500.0,40.1367,40.1367,40.088,40.0977,8500.0
2014-11-11 12:50:00,41.15,41.16,41.09,41.11,53900.0,40.088,40.0977,40.0295,40.049,53900.0
2014-11-11 13:00:00,41.11,41.14,41.09,41.12,24400.0,40.049,40.0782,40.0295,40.0588,24400.0
2014-11-11 13:10:00,41.12,41.13,41.02,41.07,33000.0,40.0588,40.0685,39.9613,40.0101,33000.0
2014-11-11 13:20:00,41.06,41.08,41.03,41.07,27200.0,40.0003,40.0198,39.9711,40.0101,27200.0
2014-11-11 13:30:00,41.07,41.17,41.05,41.15,41200.0,40.0101,40.1075,39.9906,40.088,41200.0
2014-11-11 13:40:00,41.15,41.17,41.11,41.13,10400.0,40.088,40.1075,40.049,40.0685,10400.0
2014-11-11 13:50:00,41.14,41.17,41.14,41.14,12800.0,40.0782,40.1075,40.0782,40.0782,12800.0
2014-11-11 14:00:00,41.14,41.2,41.14,41.16,21500.0,40.0782,40.1367,40.0782,40.0977,21500.0
2014-11-11 14:10:00,41.16,41.17,41.14,41.15,29800.0,40.0977,40.1075,40.0782,40.088,29800.0
2014-11-11 14:20:00,41.15,41.16,41.13,41.16,25500.0,40.088,40.0977,40.0685,40.0977,25500.0
2014-11-11 14:30:00,41.16,41.17,41.13,41.15,20900.0,40.0977,40.1075,40.0685,40.088,20900.0
2014-11-11 14:40:00,41.16,41.18,41.15,41.15,9000.0,40.0977,40.1172,40.088,40.088,9000.0
2014-11-11 14:50:00,41.15,41.15,41.08,41.1,31100.0,40.088,40.088,40.0198,40.0393,31100.0
2014-11-11 15:00:00,41.11,41.12,41.07,41.08,45400.0,40.049,40.0588,40.0101,40.0198,45400.0
2014-11-11 15:10:00,41.07,41.11,41.06,41.11,30300.0,40.0101,40.049,40.0003,40.049,30300.0
2014-11-11 15:20:00,41.11,41.14,41.08,41.14,52000.0,40.049,40.0782,40.0198,40.0782,52000.0
2014-11-11 15:30:00,41.14,41.17,41.11,41.15,60700.0,40.0782,40.1075,40.049,40.088,60700.0
2014-11-11 15:40:00,41.15,41.17,41.12,41.13,80700.0,40.088,40.1075,40.0588,40.0685,80700.0
2014-11-11 15:50:00,41.15,41.18,41.09,41.13,290400.0,40.088,40.1172,40.0295,40.0685,290400.0
2014-11-12 09:30:00,41.06,41.18,40.87,40.92,42200.0,40.0003,40.1172,39.8152,39.8639,42200.0
2014-11-12 09:40:00,40.91,40.94,40.63,40.68,42600.0,39.8542,39.8834,39.5814,39.6301,42600.0
2014-11-12 09:50:00,40.67,40.77,40.58,40.59,60800.0,39.6204,39.7178,39.5327,39.5424,60800.0
2014-11-12 10:00:00,40.6,40.75,40.6,40.74,112200.0,39.5522,39.6983,39.5522,39.6886,112200.0
2014-11-12 10:10:00,40.73,40.83,40.71,40.83,35900.0,39.6788,39.7762,39.6593,39.7762,35900.0
2014-11-12 10:20:00,40.82,40.84,40.79,40.8,83100.0,39.7665,39.786,39.7373,39.747,83100.0
2014-11-12 10:30:00,40.8,40.84,40.8,40.81,27000.0,39.747,39.786,39.747,39.7568,27000.0
2014-11-12 10:40:00,40.82,40.89,40.8,40.84,30600.0,39.7665,39.8347,39.747,39.786,30600.0
2014-11-12 10:50:00,40.83,40.94,40.8,40.84,42200.0,39.7762,39.8834,39.747,39.786,42200.0
2014-11-12 11:00:00,40.84,40.88,40.77,40.87,91400.0,39.786,39.825,39.7178,39.8152,91400.0
2014-11-12 11:10:00,40.88,40.95,40.86,40.92,48900.0,39.825,39.8931,39.8055,39.8639,48900.0
2014-11-12 11:20:00,40.92,41.02,40.92,41.0,26200.0,39.8639,39.9613,39.8639,39.9419,26200.0
2014-11-12 11:30:00,41.0,41.13,41.0,41.06,41200.0,39.9419,40.0685,39.9419,40.0003,41200.0
2014-11-12 11:40:00,41.06,41.12,41.05,41.11,44800.0,40.0003,40.0588,39.9906,40.049,44800.0
2014-11-12 11:50:00,41.11,41.13,41.05,41.11,24600.0,40.049,40.0685,39.9906,40.049,24600.0
2014-11-12 12:00:00,41.12,41.2,41.05,41.19,157000.0,40.0588,40.1367,39.9906,40.127,157000.0
2014-11-12 12:10:00,41.19,41.21,41.15,41.16,56700.0,40.127,40.1464,40.088,40.0977,56700.0
2014-11-12 12:20:00,41.15,41.22,41.15,41.22,66700.0,40.088,40.1562,40.088,40.1562,66700.0
2014-11-12 12:30:00,41.21,41.22,41.18,41.2,79900.0,40.1464,40.1562,40.1172,40.1367,79900.0
2014-11-12 12:40:00,41.19,41.19,41.14,41.18,55000.0,40.127,40.127,40.0782,40.1172,55000.0
2014-11-12 12:50:00,41.18,41.19,41.15,41.16,14900.0,40.1172,40.127,40.088,40.0977,14900.0
2014-11-12 13:00:00,41.16,41.16,41.09,41.09,28100.0,40.0977,40.0977,40.0295,40.0295,28100.0
2014-11-12 13:10:00,41.09,41.18,41.09,41.1,75500.0,40.0295,40.1172,40.0295,40.0393,75500.0
2014-11-12 13:20:00,41.11,41.21,41.08,41.2,35200.0,40.049,40.1464,40.0198,40.1367,35200.0
2014-11-12 13:30:00,41.2,41.21,41.15,41.2,30500.0,40.1367,40.1464,40.088,40.1367,30500.0
2014-11-12 13:40:00,41.2,41.27,41.2,41.24,23700.0,40.1367,40.2049,40.1367,40.1757,23700.0
2014-11-12 13:50:00,41.23,41.25,41.18,41.2,39400.0,40.1659,40.1854,40.1172,40.1367,39400.0
2014-11-12 14:00:00,41.2,41.25,41.19,41.2,78700.0,40.1367,40.1854,40.127,40.1367,78700.0
2014-11-12 14:10:00,41.19,41.21,41.15,41.16,28400.0,40.127,40.1464,40.088,40.0977,28400.0
2014-11-12 14:20:00,41.17,41.2,41.14,41.14,44000.0,40.1075,40.1367,40.0782,40.0782,44000.0
2014-11-12 14:30:00,41.14,41.19,41.14,41.16,51200.0,40.0782,40.127,40.0782,40.0977,51200.0
2014-11-12 14:40:00,41.16,41.17,41.08,41.08,51700.0,40.0977,40.1075,40.0198,40.0198,51700.0
2014-11-12 14:50:00,41.08,41.11,41.02,41.07,52000.0,40.0198,40.049,39.9613,40.0101,52000.0
2014-11-12 15:00:00,41.06,41.13,41.02,41.11,77600.0,40.0003,40.0685,39.9613,40.049,77600.0
2014-11-12 15:10:00,41.11,41.18,41.11,41.17,43400.0,40.049,40.1172,40.049,40.1075,43400.0
2014-11-12 15:20:00,41.16,41.19,41.15,41.17,99700.0,40.0977,40.127,40.088,40.1075,99700.0
2014-11-12 15:30:00,41.18,41.26,41.16,41.26,83300.0,40.1172,40.1951,40.0977,40.1951,83300.0
2014-11-12 15:40:00,41.25,41.28,41.19,41.21,163700.0,40.1854,40.2146,40.127,40.1464,163700.0
2014-11-12 15:50:00,41.21,41.27,41.19,41.19,244500.0,40.1464,40.2049,40.127,40.127,244500.0
2014-11-13 09:30:00,41.34,41.53,41.07,41.42,95700.0,40.2731,40.4582,40.0101,40.351,95700.0
2014-11-13 09:40:00,41.44,41.44,41.32,41.34,33400.0,40.3705,40.3705,40.2536,40.2731,33400.0
2014-11-13 09:50:00,41.39,41.39,41.31,41.35,91500.0,40.3218,40.3218,40.2439,40.2828,91500.0
2014-11-13 10:00:00,41.35,41.37,41.3,41.36,81200.0,40.2828,40.3023,40.2341,40.2926,81200.0
2014-11-13 10:10:00,41.35,41.47,41.34,41.42,191000.0,40.2828,40.3997,40.2731,40.351,191000.0
2014-11-13 10:20:00,41.42,41.51,41.35,41.46,146800.0,40.351,40.4387,40.2828,40.39,146800.0
2014-11-13 10:30:00,41.48,41.6,41.45,41.58,203300.0,40.4095,40.5264,40.3802,40.5069,203300.0
2014-11-13 10:40:00,41.57,41.65,41.52,41.63,130600.0,40.4971,40.5751,40.4484,40.5556,130600.0
2014-11-13 10:50:00,41.64,41.65,41.46,41.48,88600.0,40.5653,40.5751,40.39,40.4095,88600.0
2014-11-13 11:00:00,41.47,41.52,41.34,41.38,69400.0,40.3997,40.4484,40.2731,40.3121,69400.0
2014-11-13 11:10:00,41.37,41.41,41.34,41.4,38000.0,40.3023,40.3413,40.2731,40.3315,38000.0
2014-11-13 11:20:00,41.41,41.44,41.38,41.42,61700.0,40.3413,40.3705,40.3121,40.351,61700.0
2014-11-13 11:30:00,41.41,41.41,41.33,41.35,64900.0,40.3413,40.3413,40.2633,40.2828,64900.0
2014-11-13 11:40:00,41.35,41.45,41.33,41.45,49800.0,40.2828,40.3802,40.2633,40.3802,49800.0
2014-11-13 11:50:00,41.44,41.52,41.38,41.49,116500.0,40.3705,40.4484,40.3121,40.4192,116500.0
2014-11-13 12:00:00,41.5,41.52,41.41,41.52,43800.0,40.429,40.4484,40.3413,40.4484,43800.0
2014-11-13 12:10:00,41.53,41.56,41.48,41.49,19600.0,40.4582,40.4874,40.4095,40.4192,19600.0
2014-11-13 12:20:00,41.49,41.63,41.49,41.63,83500.0,40.4192,40.5556,40.4192,40.5556,83500.0
2014-11-13 12:30:00,41.63,41.63,41.54,41.6,103900.0,40.5556,40.5556,40.4679,40.5264,103900.0
2014-11-13 12:40:00,41.6,41.63,41.58,41.59,27600.0,40.5264,40.5556,40.5069,40.5166,27600.0
2014-11-13 12:50:00,41.59,41.66,41.59,41.65,42900.0,40.5166,40.5848,40.5166,40.5751,42900.0
2014-11-13 13:00:00,41.65,41.72,41.6,41.62,84500.0,40.5751,40.6433,40.5264,40.5459,84500.0
2014-11-13 13:10:00,41.62,41.63,41.56,41.61,27200.0,40.5459,40.5556,40.4874,40.5361,27200.0
2014-11-13 13:20:00,41.61,41.61,41.49,41.51,74500.0,40.5361,40.5361,40.4192,40.4387,74500.0
2014-11-13 13:30:00,41.5,41.5,41.4,41.45,105300.0,40.429,40.429,40.3315,40.3802,105300.0
2014-11-13 13:40:00,41.45,41.47,41.4,41.46,77800.0,40.3802,40.3997,40.3315,40.39,77800.0
2014-11-13 13:50:00,41.45,41.55,41.44,41.47,66200.0,40.3802,40.4777,40.3705,40.3997,66200.0
2014-11-13 14:00:00,41.47,41.48,41.4,41.42,45000.0,40.3997,40.4095,40.3315,40.351,45000.0
2014-11-13 14:10:00,41.43,41.44,41.35,41.42,65100.0,40.3608,40.3705,40.2828,40.351,65100.0
2014-11-13 14:20:00,41.42,41.48,41.42,41.46,44200.0,40.351,40.4095,40.351,40.39,44200.0
2014-11-13 14:30:00,41.46,41.49,41.44,41.48,45600.0,40.39,40.4192,40.3705,40.4095,45600.0
2014-11-13 14:40:00,41.48,41.55,41.44,41.52,54200.0,40.4095,40.4777,40.3705,40.4484,54200.0
2014-11-13 14:50:00,41.51,41.52,41.44,41.46,49300.0,40.4387,40.4484,40.3705,40.39,49300.0
2014-11-13 15:00:00,41.46,41.51,41.46,41.5,40300.0,40.39,40.4387,40.39,40.429,40300.0
2014-11-13 15:10:00,41.5,41.5,41.44,41.46,54800.0,40.429,40.429,40.3705,40.39,54800.0
2014-11-13 15:20:00,41.45,41.5,41.42,41.42,55300.0,40.3802,40.429,40.351,40.351,55300.0
2014-11-13 15:30:00,41.43,41.5,41.41,41.44,122900.0,40.3608,40.429,40.3413,40.3705,122900.0
2014-11-13 15:40:00,41.43,41.47,41.41,41.45,101400.0,40.3608,40.3997,40.3413,40.3802,101400.0
2014-11-13 15:50:00,41.44,41.46,41.4,41.45,265200.0,40.3705,40.39,40.3315,40.3802,265200.0
2014-11-14 09:30:00,41.5,41.64,41.0,41.18,193600.0,40.429,40.5653,39.9419,40.1172,193600.0
2014-11-14 09:40:00,41.18,41.26,40.87,41.02,99600.0,40.1172,40.1951,39.8152,39.9613,99600.0
2014-11-14 09:50:00,40.95,41.21,40.95,41.14,56300.0,39.8931,40.1464,39.8931,40.0782,56300.0
2014-11-14 10:00:00,41.14,41.36,41.06,41.3,166100.0,40.0782,40.2926,40.0003,40.2341,166100.0
2014-11-14 10:10:00,41.3,41.33,41.23,41.29,139900.0,40.2341,40.2633,40.1659,40.2244,139900.0
2014-11-14 10:20:00,41.28,41.38,41.24,41.28,118800.0,40.2146,40.3121,40.1757,40.2146,118800.0
2014-11-14 10:30:00,41.28,41.45,41.27,41.43,112000.0,40.2146,40.3802,40.2049,40.3608,112000.0
2014-11-14 10:40:00,41.44,41.53,41.39,41.48,193100.0,40.3705,40.4582,40.3218,40.4095,193100.0
2014-11-14 10:50:00,41.48,41.53,41.47,41.5,193800.0,40.4095,40.4582,40.3997,40.429,193800.0
2014-11-14 11:00:00,41.5,41.55,41.48,41.55,34200.0,40.429,40.4777,40.4095,40.4777,34200.0
2014-11-14 11:10:00,41.56,41.6,41.47,41.49,35700.0,40.4874,40.5264,40.3997,40.4192,35700.0
2014-11-14 11:20:00,41.5,41.5,41.46,41.48,40300.0,40.429,40.429,40.39,40.4095,40300.0
2014-11-14 11:30:00,41.48,41.48,41.43,41.45,74400.0,40.4095,40.4095,40.3608,40.3802,74400.0
2014-11-14 11:40:00,41.46,41.5,41.42,41.48,40000.0,40.39,40.429,40.351,40.4095,40000.0
2014-11-14 11:50:00,41.49,41.5,41.46,41.49,21200.0,40.4192,40.429,40.39,40.4192,21200.0
2014-11-14 12:00:00,41.49,41.5,41.45,41.48,35500.0,40.4192,40.429,40.3802,40.4095,35500.0
2014-11-14 12:10:00,41.48,41.48,41.4,41.45,34000.0,40.4095,40.4095,40.3315,40.3802,34000.0
2014-11-14 12:20:00,41.45,41.52,41.45,41.48,68500.0,40.3802,40.4484,40.3802,40.4095,68500.0
2014-11-14 12:30:00,41.47,41.51,41.45,41.47,50100.0,40.3997,40.4387,40.3802,40.3997,50100.0
2014-11-14 12:40:00,41.48,41.5,41.47,41.48,19500.0,40.4095,40.429,40.3997,40.4095,19500.0
2014-11-14 12:50:00,41.48,41.5,41.46,41.49,21300.0,40.4095,40.429,40.39,40.4192,21300.0
2014-11-14 13:00:00,41.49,41.59,41.49,41.56,78800.0,40.4192,40.5166,40.4192,40.4874,78800.0
2014-11-14 13:10:00,41.56,41.58,41.52,41.55,98100.0,40.4874,40.5069,40.4484,40.4777,98100.0
2014-11-14 13:20:00,41.55,41.64,41.5,41.57,105000.0,40.4777,40.5653,40.429,40.4971,105000.0
2014-11-14 13:30:00,41.57,41.62,41.51,41.57,59500.0,40.4971,40.5459,40.4387,40.4971,59500.0
2014-11-14 13:40:00,41.58,41.62,41.55,41.55,37800.0,40.5069,40.5459,40.4777,40.4777,37800.0
2014-11-14 13:50:00,41.55,41.59,41.5,41.5,29800.0,40.4777,40.5166,40.429,40.429,29800.0
2014-11-14 14:00:00,41.5,41.56,41.49,41.55,43600.0,40.429,40.4874,40.4192,40.4777,43600.0
2014-11-14 14:10:00,41.55,41.57,41.48,41.49,66400.0,40.4777,40.4971,40.4095,40.4192,66400.0
2014-11-14 14:20:00,41.49,41.52,41.46,41.5,95100.0,40.4192,40.4484,40.39,40.429,95100.0
2014-11-14 14:30:00,41.51,41.54,41.47,41.5,61400.0,40.4387,40.4679,40.3997,40.429,61400.0
2014-11-14 14:40:00,41.49,41.51,41.48,41.51,17100.0,40.4192,40.4387,40.4095,40.4387,17100.0
2014-11-14 14:50:00,41.51,41.51,41.47,41.5,19300.0,40.4387,40.4387,40.3997,40.429,19300.0
2014-11-14 15:00:00,41.5,41.53,41.49,41.53,21100.0,40.429,40.4582,40.4192,40.4582,21100.0
2014-11-14 15:10:00,41.52,41.56,41.51,41.54,72200.0,40.4484,40.4874,40.4387,40.4679,72200.0
2014-11-14 15:20:00,41.54,41.56,41.5,41.54,117900.0,40.4679,40.4874,40.429,40.4679,117900.0
2014-11-14 15:30:00,41.55,41.61,41.52,41.52,153400.0,40.4777,40.5361,40.4484,40.4484,153400.0
2014-11-14 15:40:00,41.53,41.54,41.45,41.46,78200.0,40.4582,40.4679,40.3802,40.39,78200.0
2014-11-14 15:50:00,41.44,41.49,41.37,41.48,310000.0,40.3705,40.4192,40.3023,40.4095,310000.0
2014-11-17 09:30:00,41.4,41.95,41.2,41.32,99700.0,40.3315,40.8673,40.1367,40.2536,99700.0
2014-11-17 09:40:00,41.33,41.48,41.27,41.46,31600.0,40.2633,40.4095,40.2049,40.39,31600.0
2014-11-17 09:50:00,41.47,41.55,41.41,41.55,47300.0,40.3997,40.4777,40.3413,40.4777,47300.0
2014-11-17 10:00:00,41.54,41.59,41.39,41.56,168700.0,40.4679,40.5166,40.3218,40.4874,168700.0
2014-11-17 10:10:00,41.57,41.59,41.45,41.55,64700.0,40.4971,40.5166,40.3802,40.4777,64700.0
2014-11-17 10:20:00,41.53,41.53,41.42,41.45,48800.0,40.4582,40.4582,40.351,40.3802,48800.0
2014-11-17 10:30:00,41.45,41.49,41.41,41.46,30800.0,40.3802,40.4192,40.3413,40.39,30800.0
2014-11-17 10:40:00,41.45,41.49,41.34,41.41,58800.0,40.3802,40.4192,40.2731,40.3413,58800.0
2014-11-17 10:50:00,41.41,41.48,41.38,41.47,38700.0,40.3413,40.4095,40.3121,40.3997,38700.0
2014-11-17 11:00:00,41.47,41.48,41.37,41.38,49300.0,40.3997,40.4095,40.3023,40.3121,49300.0
2014-11-17 11:10:00,41.38,41.41,41.34,41.41,38500.0,40.3121,40.3413,40.2731,40.3413,38500.0
2014-11-17 11:20:00,41.41,41.41,41.32,41.33,45700.0,40.3413,40.3413,40.2536,40.2633,45700.0
2014-11-17 11:30:00,41.33,41.39,41.3,41.39,44100.0,40.2633,40.3218,40.2341,40.3218,44100.0
2014-11-17 11:40:00,41.4,41.51,41.36,41.5,32900.0,40.3315,40.4387,40.2926,40.429,32900.0
2014-11-17 11:50:00,41.51,41.52,41.43,41.49,25800.0,40.4387,40.4484,40.3608,40.4192,25800.0
2014-11-17 12:00:00,41.48,41.52,41.44,41.44,23200.0,40.4095,40.4484,40.3705,40.3705,23200.0
2014-11-17 12:10:00,41.45,41.52,41.44,41.5,42000.0,40.3802,40.4484,40.3705,40.429,42000.0
2014-11-17 12:20:00,41.49,41.52,41.46,41.46,28100.0,40.4192,40.4484,40.39,40.39,28100.0
2014-11-17 12:30:00,41.46,41.49,41.45,41.46,17400.0,40.39,40.4192,40.3802,40.39,17400.0
2014-11-17 12:40:00,41.45,41.52,41.44,41.47,20300.0,40.3802,40.4484,40.3705,40.3997,20300.0
2014-11-17 12:50:00,41.46,41.48,41.36,41.39,23400.0,40.39,40.4095,40.2926,40.3218,23400.0
2014-11-17 13:00:00,41.38,41.5,41.37,41.48,25100.0,40.3121,40.429,40.3023,40.4095,25100.0
2014-11-17 13:10:00,41.48,41.58,41.46,41.53,26900.0,40.4095,40.5069,40.39,40.4582,26900.0
2014-11-17 13:20:00,41.53,41.55,41.49,41.51,22100.0,40.4582,40.4777,40.4192,40.4387,22100.0
2014-11-17 13:30:00,41.52,41.55,41.51,41.52,29300.0,40.4484,40.4777,40.4387,40.4484,29300.0
2014-11-17 13:40:00,41.53,41.57,41.47,41.48,32300.0,40.4582,40.4971,40.3997,40.4095,32300.0
2014-11-17 13:50:00,41.47,41.51,41.46,41.49,21400.0,40.3997,40.4387,40.39,40.4192,21400.0
2014-11-17 14:00:00,41.49,41.53,41.45,41.47,38600.0,40.4192,40.4582,40.3802,40.3997,38600.0
2014-11-17 14:10:00,41.47,41.51,41.46,41.49,31300.0,40.3997,40.4387,40.39,40.4192,31300.0
2014-11-17 14:20:00,41.49,41.5,41.41,41.43,32300.0,40.4192,40.429,40.3413,40.3608,32300.0
2014-11-17 14:30:00,41.43,41.46,41.42,41.45,34600.0,40.3608,40.39,40.351,40.3802,34600.0
2014-11-17 14:40:00,41.46,41.49,41.46,41.46,21300.0,40.39,40.4192,40.39,40.39,21300.0
2014-11-17 14:50:00,41.45,41.54,41.45,41.51,31100.0,40.3802,40.4679,40.3802,40.4387,31100.0
2014-11-17 15:00:00,41.52,41.52,41.47,41.51,36900.0,40.4484,40.4484,40.3997,40.4387,36900.0
2014-11-17 15:10:00,41.5,41.52,41.45,41.49,56400.0,40.429,40.4484,40.3802,40.4192,56400.0
2014-11-17 15:20:00,41.48,41.48,41.43,41.43,45900.0,40.4095,40.4095,40.3608,40.3608,45900.0
2014-11-17 15:30:00,41.43,41.46,41.4,41.44,92100.0,40.3608,40.39,40.3315,40.3705,92100.0
2014-11-17 15:40:00,41.44,41.44,41.38,41.39,144100.0,40.3705,40.3705,40.3121,40.3218,144100.0
2014-11-17 15:50:00,41.38,41.41,41.35,41.41,225100.0,40.3121,40.3413,40.2828,40.3413,225100.0
2014-11-18 09:30:00,41.82,41.94,41.74,41.84,148600.0,40.7407,40.8576,40.6628,40.7602,148600.0
2014-11-18 09:40:00,41.83,42.08,41.72,41.93,88400.0,40.7504,40.994,40.6433,40.8479,88400.0
2014-11-18 09:50:00,41.95,42.14,41.87,42.0,136100.0,40.8673,41.0524,40.7894,40.916,136100.0
2014-11-18 10:00:00,42.0,42.15,42.0,42.15,233400.0,40.916,41.0622,40.916,41.0622,233400.0
2014-11-18 10:10:00,42.15,42.2,42.1,42.13,86500.0,41.0622,41.1109,41.0135,41.0427,86500.0
2014-11-18 10:20:00,42.12,42.12,41.98,42.03,59800.0,41.033,41.033,40.8966,40.9453,59800.0
2014-11-18 10:30:00,42.02,42.05,41.92,42.01,90300.0,40.9355,40.9648,40.8381,40.9258,90300.0
2014-11-18 10:40:00,42.01,42.26,42.0,42.24,48800.0,40.9258,41.1693,40.916,41.1499,48800.0
2014-11-18 10:50:00,42.24,42.38,42.24,42.36,66200.0,41.1499,41.2862,41.1499,41.2668,66200.0
2014-11-18 11:00:00,42.36,42.52,42.29,42.5,114300.0,41.2668,41.4226,41.1986,41.4031,114300.0
2014-11-18 11:10:00,42.5,42.51,42.4,42.4,52200.0,41.4031,41.4129,41.3057,41.3057,52200.0
2014-11-18 11:20:00,42.4,42.4,42.35,42.36,56500.0,41.3057,41.3057,41.257,41.2668,56500.0
2014-11-18 11:30:00,42.35,42.47,42.34,42.46,114300.0,41.257,41.3739,41.2473,41.3642,114300.0
2014-11-18 11:40:00,42.46,42.59,42.45,42.55,63000.0,41.3642,41.4908,41.3544,41.4519,63000.0
2014-11-18 11:50:00,42.54,42.63,42.5,42.62,51800.0,41.4421,41.5298,41.4031,41.52,51800.0
2014-11-18 12:00:00,42.61,42.61,42.55,42.58,63900.0,41.5103,41.5103,41.4519,41.4811,63900.0
2014-11-18 12:10:00,42.58,42.62,42.53,42.59,54000.0,41.4811,41.52,41.4324,41.4908,54000.0
2014-11-18 12:20:00,42.59,42.71,42.59,42.67,62600.0,41.4908,41.6077,41.4908,41.5688,62600.0
2014-11-18 12:30:00,42.67,42.82,42.66,42.71,102300.0,41.5688,41.7149,41.559,41.6077,102300.0
2014-11-18 12:40:00,42.71,42.77,42.71,42.76,38000.0,41.6077,41.6662,41.6077,41.6564,38000.0
2014-11-18 12:50:00,42.75,42.85,42.75,42.85,35800.0,41.6467,41.7441,41.6467,41.7441,35800.0
2014-11-18 13:00:00,42.85,42.86,42.76,42.76,41600.0,41.7441,41.7539,41.6564,41.6564,41600.0
2014-11-18 13:10:00,42.76,42.81,42.73,42.77,57000.0,41.6564,41.7051,41.6272,41.6662,57000.0
2014-11-18 13:20:00,42.78,42.82,42.78,42.8,44800.0,41.6759,41.7149,41.6759,41.6954,44800.0
2014-11-18 13:30:00,42.79,42.8,42.73,42.76,34400.0,41.6857,41.6954,41.6272,41.6564,34400.0
2014-11-18 13:40:00,42.76,42.77,42.63,42.7,89000.0,41.6564,41.6662,41.5298,41.598,89000.0
2014-11-18 13:50:00,42.69,42.75,42.68,42.72,40600.0,41.5882,41.6467,41.5785,41.6175,40600.0
2014-11-18 14:00:00,42.72,42.81,42.72,42.81,32000.0,41.6175,41.7051,41.6175,41.7051,32000.0
2014-11-18 14:10:00,42.8,42.81,42.73,42.76,41900.0,41.6954,41.7051,41.6272,41.6564,41900.0
2014-11-18 14:20:00,42.77,42.83,42.75,42.82,47400.0,41.6662,41.7246,41.6467,41.7149,47400.0
2014-11-18 14:30:00,42.81,42.84,42.76,42.8,48200.0,41.7051,41.7344,41.6564,41.6954,48200.0
2014-11-18 14:40:00,42.8,42.8,42.74,42.75,44600.0,41.6954,41.6954,41.637,41.6467,44600.0
2014-11-18 14:50:00,42.76,42.77,42.66,42.69,46700.0,41.6564,41.6662,41.559,41.5882,46700.0
2014-11-18 15:00:00,42.7,42.78,42.69,42.77,44900.0,41.598,41.6759,41.5882,41.6662,44900.0
2014-11-18 15:10:00,42.77,42.78,42.77,42.77,41600.0,41.6662,41.6759,41.6662,41.6662,41600.0
2014-11-18 15:20:00,42.77,42.81,42.74,42.79,143700.0,41.6662,41.7051,41.637,41.6857,143700.0
2014-11-18 15:30:00,42.78,42.81,42.75,42.8,170000.0,41.6759,41.7051,41.6467,41.6954,170000.0
2014-11-18 15:40:00,42.81,42.88,42.8,42.87,242700.0,41.7051,41.7733,41.6954,41.7636,242700.0
2014-11-18 15:50:00,42.88,42.89,42.84,42.87,409800.0,41.7733,41.7831,41.7344,41.7636,409800.0
2014-11-19 09:30:00,42.87,42.89,42.56,42.68,100200.0,41.7636,41.7831,41.4616,41.5785,100200.0
2014-11-19 09:40:00,42.7,42.7,42.62,42.64,56200.0,41.598,41.598,41.52,41.5395,56200.0
2014-11-19 09:50:00,42.64,42.66,42.5,42.52,116500.0,41.5395,41.559,41.4031,41.4226,116500.0
2014-11-19 10:00:00,42.52,42.54,42.42,42.5,231700.0,41.4226,41.4421,41.3252,41.4031,231700.0
2014-11-19 10:10:00,42.49,42.5,42.38,42.39,130700.0,41.3934,41.4031,41.2862,41.296,130700.0
2014-11-19 10:20:00,42.4,42.47,42.39,42.46,117000.0,41.3057,41.3739,41.296,41.3642,117000.0
2014-11-19 10:30:00,42.46,42.48,42.4,42.4,61200.0,41.3642,41.3837,41.3057,41.3057,61200.0
2014-11-19 10:40:00,42.4,42.48,42.4,42.4,80100.0,41.3057,41.3837,41.3057,41.3057,80100.0
2014-11-19 10:50:00,42.4,42.45,42.35,42.42,127400.0,41.3057,41.3544,41.257,41.3252,127400.0
2014-11-19 11:00:00,42.42,42.48,42.38,42.48,90200.0,41.3252,41.3837,41.2862,41.3837,90200.0
2014-11-19 11:10:00,42.47,42.53,42.41,42.49,33700.0,41.3739,41.4324,41.3155,41.3934,33700.0
2014-11-19 11:20:00,42.49,42.56,42.49,42.51,36100.0,41.3934,41.4616,41.3934,41.4129,36100.0
2014-11-19 11:30:00,42.51,42.62,42.5,42.6,89800.0,41.4129,41.52,41.4031,41.5006,89800.0
2014-11-19 11:40:00,42.6,42.8,42.59,42.77,49500.0,41.5006,41.6954,41.4908,41.6662,49500.0
2014-11-19 11:50:00,42.76,42.76,42.65,42.71,30600.0,41.6564,41.6564,41.5493,41.6077,30600.0
2014-11-19 12:00:00,42.72,42.86,42.71,42.85,109400.0,41.6175,41.7539,41.6077,41.7441,109400.0
2014-11-19 12:10:00,42.84,42.9,42.82,42.89,63600.0,41.7344,41.7928,41.7149,41.7831,63600.0
2014-11-19 12:20:00,42.88,42.98,42.86,42.98,75300.0,41.7733,41.8708,41.7539,41.8708,75300.0
2014-11-19 12:30:00,42.97,43.0,42.96,42.96,55200.0,41.861,41.8902,41.8513,41.8513,55200.0
2014-11-19 12:40:00,42.97,43.0,42.95,42.95,46900.0,41.861,41.8902,41.8415,41.8415,46900.0
2014-11-19 12:50:00,42.95,43.0,42.9,42.98,56200.0,41.8415,41.8902,41.7928,41.8708,56200.0
2014-11-19 13:00:00,42.98,43.03,42.96,43.0,86500.0,41.8708,41.9195,41.8513,41.8902,86500.0
2014-11-19 13:10:00,43.0,43.01,42.9,42.98,75600.0,41.8902,41.9,41.7928,41.8708,75600.0
2014-11-19 13:20:00,42.98,43.05,42.96,43.01,57800.0,41.8708,41.939,41.8513,41.9,57800.0
2014-11-19 13:30:00,43.0,43.08,43.0,43.07,89800.0,41.8902,41.9682,41.8902,41.9584,89800.0
2014-11-19 13:40:00,43.07,43.09,43.05,43.07,70900.0,41.9584,41.9779,41.939,41.9584,70900.0
2014-11-19 13:50:00,43.08,43.1,43.06,43.09,220700.0,41.9682,41.9877,41.9487,41.9779,220700.0
2014-11-19 14:00:00,43.09,43.27,43.07,43.23,133200.0,41.9779,42.1533,41.9584,42.1143,133200.0
2014-11-19 14:10:00,43.23,43.38,43.22,43.37,102700.0,42.1143,42.2604,42.1046,42.2507,102700.0
2014-11-19 14:20:00,43.37,43.38,43.23,43.25,160200.0,42.2507,42.2604,42.1143,42.1338,160200.0
2014-11-19 14:30:00,43.23,43.49,43.22,43.45,223600.0,42.1143,42.3676,42.1046,42.3286,223600.0
2014-11-19 14:40:00,43.45,43.51,43.38,43.4,213700.0,42.3286,42.3871,42.2604,42.2799,213700.0
2014-11-19 14:50:00,43.4,43.67,43.4,43.66,191500.0,42.2799,42.5429,42.2799,42.5332,191500.0
2014-11-19 15:00:00,43.65,43.73,43.61,43.7,375400.0,42.5235,42.6014,42.4845,42.5722,375400.0
2014-11-19 15:10:00,43.7,43.71,43.54,43.58,397100.0,42.5722,42.5819,42.4163,42.4553,397100.0
2014-11-19 15:20:00,43.58,43.6,43.42,43.43,263900.0,42.4553,42.4748,42.2994,42.3091,263900.0
2014-11-19 15:30:00,43.43,43.56,43.42,43.48,222000.0,42.3091,42.4358,42.2994,42.3579,222000.0
2014-11-19 15:40:00,43.49,43.51,43.39,43.5,423700.0,42.3676,42.3871,42.2702,42.3773,423700.0
2014-11-19 15:50:00,43.49,43.53,43.44,43.45,506800.0,42.3676,42.4066,42.3189,42.3286,506800.0
2014-11-20 09:30:00,43.26,43.41,43.07,43.25,127300.0,42.1435,42.2897,41.9584,42.1338,127300.0
2014-11-20 09:40:00,43.25,43.36,43.19,43.21,113500.0,42.1338,42.2409,42.0753,42.0948,113500.0
2014-11-20 09:50:00,43.19,43.29,43.11,43.17,151400.0,42.0753,42.1728,41.9974,42.0559,151400.0
2014-11-20 10:00:00,43.16,43.29,43.15,43.25,287300.0,42.0461,42.1728,42.0364,42.1338,287300.0
2014-11-20 10:10:00,43.25,43.28,43.18,43.2,212100.0,42.1338,42.163,42.0656,42.0851,212100.0
2014-11-20 10:20:00,43.2,43.26,43.19,43.23,126500.0,42.0851,42.1435,42.0753,42.1143,126500.0
2014-11-20 10:30:00,43.23,43.26,43.18,43.21,116100.0,42.1143,42.1435,42.0656,42.0948,116100.0
2014-11-20 10:40:00,43.21,43.26,43.21,43.25,111500.0,42.0948,42.1435,42.0948,42.1338,111500.0
2014-11-20 10:50:00,43.25,43.26,43.2,43.24,121500.0,42.1338,42.1435,42.0851,42.124,121500.0
2014-11-20 11:00:00,43.24,43.38,43.24,43.3,109100.0,42.124,42.2604,42.124,42.1825,109100.0
2014-11-20 11:10:00,43.3,43.35,43.27,43.35,178900.0,42.1825,42.2312,42.1533,42.2312,178900.0
2014-11-20 11:20:00,43.34,43.35,43.28,43.33,34500.0,42.2215,42.2312,42.163,42.2117,34500.0
2014-11-20 11:30:00,43.33,43.39,43.33,43.36,65900.0,42.2117,42.2702,42.2117,42.2409,65900.0
2014-11-20 11:40:00,43.36,43.36,43.31,43.32,41200.0,42.2409,42.2409,42.1922,42.202,41200.0
2014-11-20 11:50:00,43.31,43.35,43.3,43.31,46100.0,42.1922,42.2312,42.1825,42.1922,46100.0
2014-11-20 12:00:00,43.3,43.48,43.3,43.47,62500.0,42.1825,42.3579,42.1825,42.3481,62500.0
2014-11-20 12:10:00,43.48,43.48,43.43,43.44,87600.0,42.3579,42.3579,42.3091,42.3189,87600.0
2014-11-20 12:20:00,43.44,43.45,43.38,43.39,48700.0,42.3189,42.3286,42.2604,42.2702,48700.0
2014-11-20 12:30:00,43.38,43.44,43.38,43.42,80500.0,42.2604,42.3189,42.2604,42.2994,80500.0
2014-11-20 12:40:00,43.41,43.43,43.31,43.31,138600.0,42.2897,42.3091,42.1922,42.1922,138600.0
2014-11-20 12:50:00,43.32,43.32,43.26,43.31,123100.0,42.202,42.202,42.1435,42.1922,123100.0
2014-11-20 13:00:00,43.32,43.33,43.25,43.26,58700.0,42.202,42.2117,42.1338,42.1435,58700.0
2014-11-20 13:10:00,43.25,43.26,43.2,43.2,228100.0,42.1338,42.1435,42.0851,42.0851,228100.0
2014-11-20 13:20:00,43.2,43.26,43.2,43.21,75700.0,42.0851,42.1435,42.0851,42.0948,75700.0
2014-11-20 13:30:00,43.21,43.24,43.18,43.18,107800.0,42.0948,42.124,42.0656,42.0656,107800.0
2014-11-20 13:40:00,43.17,43.22,43.17,43.21,71200.0,42.0559,42.1046,42.0559,42.0948,71200.0
2014-11-20 13:50:00,43.21,43.21,43.15,43.18,114400.0,42.0948,42.0948,42.0364,42.0656,114400.0
2014-11-20 14:00:00,43.18,43.22,43.16,43.16,113900.0,42.0656,42.1046,42.0461,42.0461,113900.0
2014-11-20 14:10:00,43.16,43.2,43.16,43.16,87500.0,42.0461,42.0851,42.0461,42.0461,87500.0
2014-11-20 14:20:00,43.17,43.3,43.16,43.28,60300.0,42.0559,42.1825,42.0461,42.163,60300.0
2014-11-20 14:30:00,43.27,43.28,43.14,43.16,213600.0,42.1533,42.163,42.0266,42.0461,213600.0
2014-11-20 14:40:00,43.16,43.19,43.12,43.19,74200.0,42.0461,42.0753,42.0071,42.0753,74200.0
2014-11-20 14:50:00,43.19,43.2,43.15,43.15,87800.0,42.0753,42.0851,42.0364,42.0364,87800.0
2014-11-20 15:00:00,43.15,43.18,43.12,43.18,157200.0,42.0364,42.0656,42.0071,42.0656,157200.0
2014-11-20 15:10:00,43.18,43.21,43.16,43.18,78000.0,42.0656,42.0948,42.0461,42.0656,78000.0
2014-11-20 15:20:00,43.18,43.23,43.14,43.16,160300.0,42.0656,42.1143,42.0266,42.0461,160300.0
2014-11-20 15:30:00,43.16,43.24,43.13,43.23,241200.0,42.0461,42.124,42.0169,42.1143,241200.0
2014-11-20 15:40:00,43.23,43.24,43.14,43.15,214100.0,42.1143,42.124,42.0266,42.0364,214100.0
2014-11-20 15:50:00,43.15,43.18,43.09,43.15,401400.0,42.0364,42.0656,41.9779,42.0364,401400.0
2014-11-21 09:30:00,43.67,43.83,43.51,43.79,222100.0,42.5429,42.6988,42.3871,42.6599,222100.0
2014-11-21 09:40:00,43.8,43.83,43.77,43.8,131200.0,42.6696,42.6988,42.6404,42.6696,131200.0
2014-11-21 09:50:00,43.83,43.95,43.81,43.94,91500.0,42.6988,42.8157,42.6793,42.806,91500.0
2014-11-21 10:00:00,43.93,44.06,43.93,44.0,159800.0,42.7962,42.9229,42.7962,42.8644,159800.0
2014-11-21 10:10:00,44.0,44.01,43.88,43.9,241900.0,42.8644,42.8742,42.7475,42.767,241900.0
2014-11-21 10:20:00,43.89,43.91,43.76,43.83,90000.0,42.7573,42.7768,42.6306,42.6988,90000.0
2014-11-21 10:30:00,43.84,43.92,43.82,43.9,85000.0,42.7086,42.7865,42.6891,42.767,85000.0
2014-11-21 10:40:00,43.92,43.94,43.77,43.78,46000.0,42.7865,42.806,42.6404,42.6501,46000.0
2014-11-21 10:50:00,43.78,43.82,43.64,43.7,61100.0,42.6501,42.6891,42.5137,42.5722,61100.0
2014-11-21 11:00:00,43.69,43.69,43.48,43.51,165300.0,42.5624,42.5624,42.3579,42.3871,165300.0
2014-11-21 11:10:00,43.5,43.68,43.48,43.64,55100.0,42.3773,42.5527,42.3579,42.5137,55100.0
2014-11-21 11:20:00,43.65,43.67,43.56,43.59,21000.0,42.5235,42.5429,42.4358,42.465,21000.0
2014-11-21 11:30:00,43.59,43.59,43.46,43.48,67200.0,42.465,42.465,42.3384,42.3579,67200.0
2014-11-21 11:40:00,43.49,43.55,43.48,43.48,38400.0,42.3676,42.426,42.3579,42.3579,38400.0
2014-11-21 11:50:00,43.49,43.54,43.49,43.5,75900.0,42.3676,42.4163,42.3676,42.3773,75900.0
2014-11-21 12:00:00,43.51,43.53,43.49,43.51,27900.0,42.3871,42.4066,42.3676,42.3871,27900.0
2014-11-21 12:10:00,43.52,43.53,43.43,43.48,76400.0,42.3968,42.4066,42.3091,42.3579,76400.0
2014-11-21 12:20:00,43.47,43.5,43.44,43.46,44000.0,42.3481,42.3773,42.3189,42.3384,44000.0
2014-11-21 12:30:00,43.47,43.52,43.44,43.47,21800.0,42.3481,42.3968,42.3189,42.3481,21800.0
2014-11-21 12:40:00,43.46,43.5,43.44,43.46,20400.0,42.3384,42.3773,42.3189,42.3384,20400.0
2014-11-21 12:50:00,43.46,43.5,43.42,43.44,34600.0,42.3384,42.3773,42.2994,42.3189,34600.0
2014-11-21 13:00:00,43.45,43.47,43.4,43.44,32000.0,42.3286,42.3481,42.2799,42.3189,32000.0
2014-11-21 13:10:00,43.44,43.49,43.41,43.42,42100.0,42.3189,42.3676,42.2897,42.2994,42100.0
2014-11-21 13:20:00,43.41,43.47,43.36,43.36,41300.0,42.2897,42.3481,42.2409,42.2409,41300.0
2014-11-21 13:30:00,43.35,43.37,43.27,43.32,31500.0,42.2312,42.2507,42.1533,42.202,31500.0
2014-11-21 13:40:00,43.32,43.45,43.27,43.44,62300.0,42.202,42.3286,42.1533,42.3189,62300.0
2014-11-21 13:50:00,43.45,43.59,43.44,43.46,48000.0,42.3286,42.465,42.3189,42.3384,48000.0
2014-11-21 14:00:00,43.46,43.56,43.46,43.53,29300.0,42.3384,42.4358,42.3384,42.4066,29300.0
2014-11-21 14:10:00,43.53,43.56,43.47,43.55,52100.0,42.4066,42.4358,42.3481,42.426,52100.0
2014-11-21 14:20:00,43.54,43.54,43.37,43.37,54200.0,42.4163,42.4163,42.2507,42.2507,54200.0
2014-11-21 14:30:00,43.37,43.39,43.25,43.26,71300.0,42.2507,42.2702,42.1338,42.1435,71300.0
2014-11-21 14:40:00,43.26,43.41,43.25,43.4,47000.0,42.1435,42.2897,42.1338,42.2799,47000.0
2014-11-21 14:50:00,43.4,43.43,43.36,43.39,30000.0,42.2799,42.3091,42.2409,42.2702,30000.0
2014-11-21 15:00:00,43.39,43.47,43.38,43.46,59500.0,42.2702,42.3481,42.2604,42.3384,59500.0
2014-11-21 15:10:00,43.47,43.51,43.43,43.46,35400.0,42.3481,42.3871,42.3091,42.3384,35400.0
2014-11-21 15:20:00,43.45,43.47,43.41,43.45,47900.0,42.3286,42.3481,42.2897,42.3286,47900.0
2014-11-21 15:30:00,43.45,43.57,43.44,43.44,121300.0,42.3286,42.4455,42.3189,42.3189,121300.0
2014-11-21 15:40:00,43.44,43.47,43.37,43.41,78000.0,42.3189,42.3481,42.2507,42.2897,78000.0
2014-11-21 15:50:00,43.42,43.5,43.41,43.5,222800.0,42.2994,42.3773,42.2897,42.3773,222800.0
2014-11-24 09:30:00,43.56,43.79,43.56,43.72,88900.0,42.4358,42.6599,42.4358,42.5917,88900.0
2014-11-24 09:40:00,43.71,43.74,43.61,43.66,28700.0,42.5819,42.6111,42.4845,42.5332,28700.0
2014-11-24 09:50:00,43.66,43.7,43.6,43.63,58400.0,42.5332,42.5722,42.4748,42.504,58400.0
2014-11-24 10:00:00,43.64,43.69,43.56,43.64,76400.0,42.5137,42.5624,42.4358,42.5137,76400.0
2014-11-24 10:10:00,43.64,43.7,43.59,43.63,38600.0,42.5137,42.5722,42.465,42.504,38600.0
2014-11-24 10:20:00,43.64,43.68,43.6,43.65,57200.0,42.5137,42.5527,42.4748,42.5235,57200.0
2014-11-24 10:30:00,43.66,43.66,43.51,43.52,37200.0,42.5332,42.5332,42.3871,42.3968,37200.0
2014-11-24 10:40:00,43.52,43.64,43.52,43.63,46400.0,42.3968,42.5137,42.3968,42.504,46400.0
2014-11-24 10:50:00,43.63,43.66,43.57,43.57,36400.0,42.504,42.5332,42.4455,42.4455,36400.0
2014-11-24 11:00:00,43.57,43.59,43.51,43.57,48300.0,42.4455,42.465,42.3871,42.4455,48300.0
2014-11-24 11:10:00,43.57,43.59,43.55,43.58,46000.0,42.4455,42.465,42.426,42.4553,46000.0
2014-11-24 11:20:00,43.59,43.63,43.58,43.63,50100.0,42.465,42.504,42.4553,42.504,50100.0
2014-11-24 11:30:00,43.65,43.66,43.6,43.63,29500.0,42.5235,42.5332,42.4748,42.504,29500.0
2014-11-24 11:40:00,43.63,43.63,43.57,43.59,50600.0,42.504,42.504,42.4455,42.465,50600.0
2014-11-24 11:50:00,43.6,43.62,43.57,43.61,19000.0,42.4748,42.4942,42.4455,42.4845,19000.0
2014-11-24 12:00:00,43.61,43.66,43.59,43.61,41400.0,42.4845,42.5332,42.465,42.4845,41400.0
2014-11-24 12:10:00,43.6,43.63,43.58,43.61,21400.0,42.4748,42.504,42.4553,42.4845,21400.0
2014-11-24 12:20:00,43.61,43.63,43.59,43.61,23900.0,42.4845,42.504,42.465,42.4845,23900.0
2014-11-24 12:30:00,43.62,43.64,43.59,43.61,22500.0,42.4942,42.5137,42.465,42.4845,22500.0
2014-11-24 12:40:00,43.61,43.61,43.57,43.59,60400.0,42.4845,42.4845,42.4455,42.465,60400.0
2014-11-24 12:50:00,43.6,43.61,43.52,43.57,60000.0,42.4748,42.4845,42.3968,42.4455,60000.0
2014-11-24 13:00:00,43.56,43.57,43.53,43.55,43200.0,42.4358,42.4455,42.4066,42.426,43200.0
2014-11-24 13:10:00,43.56,43.59,43.54,43.56,74000.0,42.4358,42.465,42.4163,42.4358,74000.0
2014-11-24 13:20:00,43.57,43.57,43.53,43.55,70000.0,42.4455,42.4455,42.4066,42.426,70000.0
2014-11-24 13:30:00,43.56,43.57,43.52,43.54,53400.0,42.4358,42.4455,42.3968,42.4163,53400.0
2014-11-24 13:40:00,43.54,43.55,43.4,43.47,54900.0,42.4163,42.426,42.2799,42.3481,54900.0
2014-11-24 13:50:00,43.48,43.52,43.46,43.46,22000.0,42.3579,42.3968,42.3384,42.3384,22000.0
2014-11-24 14:00:00,43.46,43.49,43.44,43.47,53600.0,42.3384,42.3676,42.3189,42.3481,53600.0
2014-11-24 14:10:00,43.46,43.49,43.43,43.45,31600.0,42.3384,42.3676,42.3091,42.3286,31600.0
2014-11-24 14:20:00,43.45,43.47,43.44,43.45,41400.0,42.3286,42.3481,42.3189,42.3286,41400.0
2014-11-24 14:30:00,43.45,43.47,43.43,43.44,69400.0,42.3286,42.3481,42.3091,42.3189,69400.0
2014-11-24 14:40:00,43.45,43.47,43.39,43.47,82600.0,42.3286,42.3481,42.2702,42.3481,82600.0
2014-11-24 14:50:00,43.48,43.5,43.45,43.49,77900.0,42.3579,42.3773,42.3286,42.3676,77900.0
2014-11-24 15:00:00,43.48,43.5,43.46,43.48,84400.0,42.3579,42.3773,42.3384,42.3579,84400.0
2014-11-24 15:10:00,43.47,43.49,43.45,43.48,118100.0,42.3481,42.3676,42.3286,42.3579,118100.0
2014-11-24 15:20:00,43.48,43.51,43.47,43.5,58300.0,42.3579,42.3871,42.3481,42.3773,58300.0
2014-11-24 15:30:00,43.51,43.51,43.46,43.48,159600.0,42.3871,42.3871,42.3384,42.3579,159600.0
2014-11-24 15:40:00,43.48,43.61,43.46,43.6,257800.0,42.3579,42.4845,42.3384,42.4748,257800.0
2014-11-24 15:50:00,43.59,43.63,43.53,43.61,431400.0,42.465,42.504,42.4066,42.4845,431400.0
2014-11-25 09:30:00,43.62,43.97,43.57,43.91,43200.0,42.4942,42.8352,42.4455,42.7768,43200.0
2014-11-25 09:40:00,43.92,44.13,43.84,44.1,125200.0,42.7865,42.9911,42.7086,42.9619,125200.0
2014-11-25 09:50:00,44.11,44.18,43.97,43.98,39600.0,42.9716,43.0398,42.8352,42.8449,39600.0
2014-11-25 10:00:00,43.97,44.02,43.88,43.93,117400.0,42.8352,42.8839,42.7475,42.7962,117400.0
2014-11-25 10:10:00,43.94,44.05,43.93,43.99,54200.0,42.806,42.9131,42.7962,42.8547,54200.0
2014-11-25 10:20:00,43.99,44.15,43.98,44.15,61000.0,42.8547,43.0106,42.8449,43.0106,61000.0
2014-11-25 10:30:00,44.16,44.28,44.16,44.26,55600.0,43.0203,43.1372,43.0203,43.1177,55600.0
2014-11-25 10:40:00,44.26,44.42,44.19,44.4,68500.0,43.1177,43.2736,43.0495,43.2541,68500.0
2014-11-25 10:50:00,44.4,44.5,44.36,44.39,213100.0,43.2541,43.3515,43.2151,43.2444,213100.0
2014-11-25 11:00:00,44.38,44.38,44.25,44.27,67700.0,43.2346,43.2346,43.108,43.1275,67700.0
2014-11-25 11:10:00,44.27,44.27,44.1,44.17,83000.0,43.1275,43.1275,42.9619,43.03,83000.0
2014-11-25 11:20:00,44.16,44.2,44.06,44.07,101000.0,43.0203,43.0593,42.9229,42.9326,101000.0
2014-11-25 11:30:00,44.05,44.19,44.05,44.1,66100.0,42.9131,43.0495,42.9131,42.9619,66100.0
2014-11-25 11:40:00,44.09,44.14,44.05,44.13,125100.0,42.9521,43.0008,42.9131,42.9911,125100.0
2014-11-25 11:50:00,44.13,44.23,44.12,44.21,50100.0,42.9911,43.0885,42.9813,43.069,50100.0
2014-11-25 12:00:00,44.22,44.29,44.19,44.28,46600.0,43.0788,43.1469,43.0495,43.1372,46600.0
2014-11-25 12:10:00,44.28,44.29,44.15,44.24,105500.0,43.1372,43.1469,43.0106,43.0982,105500.0
2014-11-25 12:20:00,44.23,44.28,44.2,44.21,25600.0,43.0885,43.1372,43.0593,43.069,25600.0
2014-11-25 12:30:00,44.2,44.24,44.19,44.23,39000.0,43.0593,43.0982,43.0495,43.0885,39000.0
2014-11-25 12:40:00,44.23,44.28,44.2,44.27,63700.0,43.0885,43.1372,43.0593,43.1275,63700.0
2014-11-25 12:50:00,44.26,44.27,44.22,44.26,55600.0,43.1177,43.1275,43.0788,43.1177,55600.0
2014-11-25 13:00:00,44.26,44.32,44.26,44.28,56800.0,43.1177,43.1762,43.1177,43.1372,56800.0
2014-11-25 13:10:00,44.27,44.32,44.24,44.32,27100.0,43.1275,43.1762,43.0982,43.1762,27100.0
2014-11-25 13:20:00,44.31,44.34,44.16,44.16,40500.0,43.1664,43.1957,43.0203,43.0203,40500.0
2014-11-25 13:30:00,44.17,44.17,44.13,44.14,25600.0,43.03,43.03,42.9911,43.0008,25600.0
2014-11-25 13:40:00,44.14,44.17,44.11,44.14,30000.0,43.0008,43.03,42.9716,43.0008,30000.0
2014-11-25 13:50:00,44.14,44.3,44.13,44.29,114200.0,43.0008,43.1567,42.9911,43.1469,114200.0
2014-11-25 14:00:00,44.29,44.3,44.22,44.3,57600.0,43.1469,43.1567,43.0788,43.1567,57600.0
2014-11-25 14:10:00,44.31,44.36,44.3,44.33,47600.0,43.1664,43.2151,43.1567,43.1859,47600.0
2014-11-25 14:20:00,44.33,44.38,44.23,44.25,60900.0,43.1859,43.2346,43.0885,43.108,60900.0
2014-11-25 14:30:00,44.26,44.28,44.21,44.26,114500.0,43.1177,43.1372,43.069,43.1177,114500.0
2014-11-25 14:40:00,44.27,44.35,44.2,44.22,42600.0,43.1275,43.2054,43.0593,43.0788,42600.0
2014-11-25 14:50:00,44.22,44.23,44.17,44.2,23600.0,43.0788,43.0885,43.03,43.0593,23600.0
2014-11-25 15:00:00,44.21,44.23,44.16,44.18,43300.0,43.069,43.0885,43.0203,43.0398,43300.0
2014-11-25 15:10:00,44.19,44.23,44.17,44.21,35900.0,43.0495,43.0885,43.03,43.069,35900.0
2014-11-25 15:20:00,44.22,44.26,44.19,44.25,41500.0,43.0788,43.1177,43.0495,43.108,41500.0
2014-11-25 15:30:00,44.25,44.26,44.15,44.15,109500.0,43.108,43.1177,43.0106,43.0106,109500.0
2014-11-25 15:40:00,44.15,44.18,44.09,44.1,162900.0,43.0106,43.0398,42.9521,42.9619,162900.0
2014-11-25 15:50:00,44.09,44.1,43.96,44.01,536200.0,42.9521,42.9619,42.8255,42.8742,536200.0
2014-11-26 09:30:00,43.93,43.97,43.55,43.78,111500.0,42.7962,42.8352,42.426,42.6501,111500.0
2014-11-26 09:40:00,43.8,43.91,43.72,43.87,213100.0,42.6696,42.7768,42.5917,42.7378,213100.0
2014-11-26 09:50:00,43.86,43.9,43.66,43.69,114500.0,42.728,42.767,42.5332,42.5624,114500.0
2014-11-26 10:00:00,43.66,43.85,43.57,43.63,61700.0,42.5332,42.7183,42.4455,42.504,61700.0
2014-11-26 10:10:00,43.64,43.72,43.59,43.64,175800.0,42.5137,42.5917,42.465,42.5137,175800.0
2014-11-26 10:20:00,43.64,43.76,43.63,43.72,92100.0,42.5137,42.6306,42.504,42.5917,92100.0
2014-11-26 10:30:00,43.72,43.77,43.56,43.61,109300.0,42.5917,42.6404,42.4358,42.4845,109300.0
2014-11-26 10:40:00,43.6,43.7,43.6,43.63,31300.0,42.4748,42.5722,42.4748,42.504,31300.0
2014-11-26 10:50:00,43.64,43.66,43.58,43.58,61700.0,42.5137,42.5332,42.4553,42.4553,61700.0
2014-11-26 11:00:00,43.59,43.61,43.52,43.55,44300.0,42.465,42.4845,42.3968,42.426,44300.0
2014-11-26 11:10:00,43.55,43.64,43.53,43.62,87000.0,42.426,42.5137,42.4066,42.4942,87000.0
2014-11-26 11:20:00,43.62,43.69,43.61,43.68,28600.0,42.4942,42.5624,42.4845,42.5527,28600.0
2014-11-26 11:30:00,43.68,43.78,43.68,43.76,40200.0,42.5527,42.6501,42.5527,42.6306,40200.0
2014-11-26 11:40:00,43.76,43.77,43.73,43.76,49600.0,42.6306,42.6404,42.6014,42.6306,49600.0
2014-11-26 11:50:00,43.76,43.77,43.7,43.75,71400.0,42.6306,42.6404,42.5722,42.6209,71400.0
2014-11-26 12:00:00,43.75,43.79,43.73,43.75,37400.0,42.6209,42.6599,42.6014,42.6209,37400.0
2014-11-26 12:10:00,43.75,43.76,43.71,43.72,42400.0,42.6209,42.6306,42.5819,42.5917,42400.0
2014-11-26 12:20:00,43.71,43.77,43.67,43.75,80700.0,42.5819,42.6404,42.5429,42.6209,80700.0
2014-11-26 12:30:00,43.76,43.83,43.75,43.76,18600.0,42.6306,42.6988,42.6209,42.6306,18600.0
2014-11-26 12:40:00,43.76,43.8,43.75,43.78,23600.0,42.6306,42.6696,42.6209,42.6501,23600.0
2014-11-26 12:50:00,43.77,43.81,43.74,43.77,75400.0,42.6404,42.6793,42.6111,42.6404,75400.0
2014-11-26 13:00:00,43.77,43.82,43.76,43.77,88900.0,42.6404,42.6891,42.6306,42.6404,88900.0
2014-11-26 13:10:00,43.77,43.83,43.77,43.78,57300.0,42.6404,42.6988,42.6404,42.6501,57300.0
2014-11-26 13:20:00,43.79,43.83,43.77,43.77,65700.0,42.6599,42.6988,42.6404,42.6404,65700.0
2014-11-26 13:30:00,43.78,43.83,43.74,43.77,49700.0,42.6501,42.6988,42.6111,42.6404,49700.0
2014-11-26 13:40:00,43.78,43.81,43.77,43.78,28800.0,42.6501,42.6793,42.6404,42.6501,28800.0
2014-11-26 13:50:00,43.78,43.78,43.71,43.73,40100.0,42.6501,42.6501,42.5819,42.6014,40100.0
2014-11-26 14:00:00,43.73,43.77,43.67,43.69,83000.0,42.6014,42.6404,42.5429,42.5624,83000.0
2014-11-26 14:10:00,43.7,43.73,43.65,43.72,54600.0,42.5722,42.6014,42.5235,42.5917,54600.0
2014-11-26 14:20:00,43.73,43.74,43.71,43.73,45900.0,42.6014,42.6111,42.5819,42.6014,45900.0
2014-11-26 14:30:00,43.74,43.86,43.74,43.79,36100.0,42.6111,42.728,42.6111,42.6599,36100.0
2014-11-26 14:40:00,43.78,43.79,43.75,43.75,37200.0,42.6501,42.6599,42.6209,42.6209,37200.0
2014-11-26 14:50:00,43.76,43.77,43.7,43.72,29400.0,42.6306,42.6404,42.5722,42.5917,29400.0
2014-11-26 15:00:00,43.73,43.75,43.7,43.73,34300.0,42.6014,42.6209,42.5722,42.6014,34300.0
2014-11-26 15:10:00,43.74,43.76,43.71,43.74,57500.0,42.6111,42.6306,42.5819,42.6111,57500.0
2014-11-26 15:20:00,43.75,43.76,43.66,43.66,102900.0,42.6209,42.6306,42.5332,42.5332,102900.0
2014-11-26 15:30:00,43.67,43.72,43.66,43.71,110900.0,42.5429,42.5917,42.5332,42.5819,110900.0
2014-11-26 15:40:00,43.72,43.72,43.63,43.66,144700.0,42.5917,42.5917,42.504,42.5332,144700.0
2014-11-26 15:50:00,43.68,43.71,43.65,43.67,360500.0,42.5527,42.5819,42.5235,42.5429,360500.0
2014-11-28 09:30:00,44.09,44.19,43.61,43.72,181900.0,42.9521,43.0495,42.4845,42.5917,181900.0
2014-11-28 09:40:00,43.74,43.96,43.64,43.92,110700.0,42.6111,42.8255,42.5137,42.7865,110700.0
2014-11-28 09:50:00,43.91,43.93,43.67,43.9,64400.0,42.7768,42.7962,42.5429,42.767,64400.0
2014-11-28 10:00:00,43.91,43.93,43.77,43.84,40800.0,42.7768,42.7962,42.6404,42.7086,40800.0
2014-11-28 10:10:00,43.84,43.94,43.83,43.88,220100.0,42.7086,42.806,42.6988,42.7475,220100.0
2014-11-28 10:20:00,43.89,43.93,43.84,43.89,38000.0,42.7573,42.7962,42.7086,42.7573,38000.0
2014-11-28 10:30:00,43.89,44.05,43.87,44.02,156400.0,42.7573,42.9131,42.7378,42.8839,156400.0
2014-11-28 10:40:00,44.02,44.04,43.88,43.88,57700.0,42.8839,42.9034,42.7475,42.7475,57700.0
2014-11-28 10:50:00,43.88,43.88,43.8,43.86,54900.0,42.7475,42.7475,42.6696,42.728,54900.0
2014-11-28 11:00:00,43.87,43.91,43.82,43.82,49400.0,42.7378,42.7768,42.6891,42.6891,49400.0
2014-11-28 11:10:00,43.82,43.82,43.63,43.63,70600.0,42.6891,42.6891,42.504,42.504,70600.0
2014-11-28 11:20:00,43.63,43.76,43.56,43.76,61900.0,42.504,42.6306,42.4358,42.6306,61900.0
2014-11-28 11:30:00,43.76,43.94,43.75,43.92,29900.0,42.6306,42.806,42.6209,42.7865,29900.0
2014-11-28 11:40:00,43.92,43.94,43.84,43.85,32000.0,42.7865,42.806,42.7086,42.7183,32000.0
2014-11-28 11:50:00,43.84,43.92,43.81,43.89,30500.0,42.7086,42.7865,42.6793,42.7573,30500.0
2014-11-28 12:00:00,43.89,44.01,43.88,43.89,54700.0,42.7573,42.8742,42.7475,42.7573,54700.0
2014-11-28 12:10:00,43.89,44.02,43.89,43.99,45600.0,42.7573,42.8839,42.7573,42.8547,45600.0
2014-11-28 12:20:00,43.98,44.0,43.92,43.95,41300.0,42.8449,42.8644,42.7865,42.8157,41300.0
2014-11-28 12:30:00,43.95,44.02,43.94,43.98,92600.0,42.8157,42.8839,42.806,42.8449,92600.0
2014-11-28 12:40:00,43.98,44.0,43.87,43.87,58300.0,42.8449,42.8644,42.7378,42.7378,58300.0
2014-11-28 12:50:00,43.88,43.95,43.87,43.93,156600.0,42.7475,42.8157,42.7378,42.7962,156600.0
2014-12-01 09:30:00,43.72,43.86,43.41,43.5,91000.0,42.5917,42.728,42.2897,42.3773,91000.0
2014-12-01 09:40:00,43.48,43.48,43.11,43.17,73200.0,42.3579,42.3579,41.9974,42.0559,73200.0
2014-12-01 09:50:00,43.17,43.19,43.04,43.15,68000.0,42.0559,42.0753,41.9292,42.0364,68000.0
2014-12-01 10:00:00,43.16,43.39,43.16,43.29,66700.0,42.0461,42.2702,42.0461,42.1728,66700.0
2014-12-01 10:10:00,43.29,43.38,43.28,43.3,106400.0,42.1728,42.2604,42.163,42.1825,106400.0
2014-12-01 10:20:00,43.29,43.41,43.29,43.36,76500.0,42.1728,42.2897,42.1728,42.2409,76500.0
2014-12-01 10:30:00,43.36,43.44,43.34,43.44,39400.0,42.2409,42.3189,42.2215,42.3189,39400.0
2014-12-01 10:40:00,43.43,43.47,43.35,43.44,73500.0,42.3091,42.3481,42.2312,42.3189,73500.0
2014-12-01 10:50:00,43.44,43.48,43.28,43.3,81000.0,42.3189,42.3579,42.163,42.1825,81000.0
2014-12-01 11:00:00,43.3,43.35,43.28,43.28,63600.0,42.1825,42.2312,42.163,42.163,63600.0
2014-12-01 11:10:00,43.28,43.3,43.16,43.22,47900.0,42.163,42.1825,42.0461,42.1046,47900.0
2014-12-01 11:20:00,43.23,43.3,43.22,43.3,35100.0,42.1143,42.1825,42.1046,42.1825,35100.0
2014-12-01 11:30:00,43.3,43.31,43.22,43.24,83100.0,42.1825,42.1922,42.1046,42.124,83100.0
2014-12-01 11:40:00,43.23,43.43,43.22,43.36,44700.0,42.1143,42.3091,42.1046,42.2409,44700.0
2014-12-01 11:50:00,43.36,43.36,43.22,43.32,34400.0,42.2409,42.2409,42.1046,42.202,34400.0
2014-12-01 12:00:00,43.33,43.42,43.32,43.32,43700.0,42.2117,42.2994,42.202,42.202,43700.0
2014-12-01 12:10:00,43.33,43.48,43.32,43.45,70300.0,42.2117,42.3579,42.202,42.3286,70300.0
2014-12-01 12:20:00,43.47,43.48,43.43,43.46,42700.0,42.3481,42.3579,42.3091,42.3384,42700.0
2014-12-01 12:30:00,43.46,43.49,43.4,43.4,33400.0,42.3384,42.3676,42.2799,42.2799,33400.0
2014-12-01 12:40:00,43.41,43.45,43.38,43.45,27700.0,42.2897,42.3286,42.2604,42.3286,27700.0
2014-12-01 12:50:00,43.44,43.51,43.4,43.49,32500.0,42.3189,42.3871,42.2799,42.3676,32500.0
2014-12-01 13:00:00,43.49,43.59,43.47,43.58,33400.0,42.3676,42.465,42.3481,42.4553,33400.0
2014-12-01 13:10:00,43.58,43.64,43.57,43.59,50500.0,42.4553,42.5137,42.4455,42.465,50500.0
2014-12-01 13:20:00,43.59,43.65,43.55,43.59,41400.0,42.465,42.5235,42.426,42.465,41400.0
2014-12-01 13:30:00,43.6,43.62,43.57,43.57,31500.0,42.4748,42.4942,42.4455,42.4455,31500.0
2014-12-01 13:40:00,43.58,43.64,43.55,43.6,33500.0,42.4553,42.5137,42.426,42.4748,33500.0
2014-12-01 13:50:00,43.61,43.64,43.58,43.6,39300.0,42.4845,42.5137,42.4553,42.4748,39300.0
2014-12-01 14:00:00,43.59,43.62,43.54,43.58,50400.0,42.465,42.4942,42.4163,42.4553,50400.0
2014-12-01 14:10:00,43.58,43.58,43.44,43.47,38700.0,42.4553,42.4553,42.3189,42.3481,38700.0
2014-12-01 14:20:00,43.47,43.48,43.38,43.39,62400.0,42.3481,42.3579,42.2604,42.2702,62400.0
2014-12-01 14:30:00,43.39,43.5,43.37,43.48,93700.0,42.2702,42.3773,42.2507,42.3579,93700.0
2014-12-01 14:40:00,43.47,43.47,43.3,43.31,62300.0,42.3481,42.3481,42.1825,42.1922,62300.0
2014-12-01 14:50:00,43.32,43.33,43.21,43.23,71000.0,42.202,42.2117,42.0948,42.1143,71000.0
2014-12-01 15:00:00,43.23,43.27,43.18,43.18,117100.0,42.1143,42.1533,42.0656,42.0656,117100.0
2014-12-01 15:10:00,43.18,43.23,43.15,43.19,62000.0,42.0656,42.1143,42.0364,42.0753,62000.0
2014-12-01 15:20:00,43.2,43.31,43.19,43.24,226000.0,42.0851,42.1922,42.0753,42.124,226000.0
2014-12-01 15:30:00,43.25,43.27,43.18,43.22,172100.0,42.1338,42.1533,42.0656,42.1046,172100.0
2014-12-01 15:40:00,43.22,43.29,43.21,43.26,164900.0,42.1046,42.1728,42.0948,42.1435,164900.0
2014-12-01 15:50:00,43.21,43.26,43.09,43.16,402000.0,42.0948,42.1435,41.9779,42.0461,402000.0
2014-12-02 09:30:00,43.21,43.49,43.13,43.44,80400.0,42.0948,42.3676,42.0169,42.3189,80400.0
2014-12-02 09:40:00,43.41,43.57,43.25,43.26,47400.0,42.2897,42.4455,42.1338,42.1435,47400.0
2014-12-02 09:50:00,43.25,43.31,43.15,43.19,58500.0,42.1338,42.1922,42.0364,42.0753,58500.0
2014-12-02 10:00:00,43.19,43.6,43.17,43.56,78700.0,42.0753,42.4748,42.0559,42.4358,78700.0
2014-12-02 10:10:00,43.56,43.63,43.35,43.47,112400.0,42.4358,42.504,42.2312,42.3481,112400.0
2014-12-02 10:20:00,43.46,43.49,43.33,43.34,78500.0,42.3384,42.3676,42.2117,42.2215,78500.0
2014-12-02 10:30:00,43.34,43.41,43.25,43.34,127800.0,42.2215,42.2897,42.1338,42.2215,127800.0
2014-12-02 10:40:00,43.34,43.37,43.33,43.35,85700.0,42.2215,42.2507,42.2117,42.2312,85700.0
2014-12-02 10:50:00,43.35,43.37,43.32,43.36,63200.0,42.2312,42.2507,42.202,42.2409,63200.0
2014-12-02 11:00:00,43.37,43.41,43.34,43.34,59500.0,42.2507,42.2897,42.2215,42.2215,59500.0
2014-12-02 11:10:00,43.34,43.4,43.32,43.4,53100.0,42.2215,42.2799,42.202,42.2799,53100.0
2014-12-02 11:20:00,43.4,43.4,43.34,43.38,86500.0,42.2799,42.2799,42.2215,42.2604,86500.0
2014-12-02 11:30:00,43.38,43.4,43.37,43.4,43800.0,42.2604,42.2799,42.2507,42.2799,43800.0
2014-12-02 11:40:00,43.39,43.4,43.37,43.39,33700.0,42.2702,42.2799,42.2507,42.2702,33700.0
2014-12-02 11:50:00,43.4,43.41,43.36,43.38,34700.0,42.2799,42.2897,42.2409,42.2604,34700.0
2014-12-02 12:00:00,43.39,43.39,43.34,43.37,26100.0,42.2702,42.2702,42.2215,42.2507,26100.0
2014-12-02 12:10:00,43.36,43.37,43.32,43.33,40300.0,42.2409,42.2507,42.202,42.2117,40300.0
2014-12-02 12:20:00,43.34,43.4,43.34,43.4,27900.0,42.2215,42.2799,42.2215,42.2799,27900.0
2014-12-02 12:30:00,43.4,43.4,43.33,43.33,27000.0,42.2799,42.2799,42.2117,42.2117,27000.0
2014-12-02 12:40:00,43.33,43.4,43.33,43.37,28300.0,42.2117,42.2799,42.2117,42.2507,28300.0
2014-12-02 12:50:00,43.38,43.41,43.36,43.41,17800.0,42.2604,42.2897,42.2409,42.2897,17800.0
2014-12-02 13:00:00,43.4,43.47,43.4,43.45,44000.0,42.2799,42.3481,42.2799,42.3286,44000.0
2014-12-02 13:10:00,43.45,43.5,43.44,43.49,29200.0,42.3286,42.3773,42.3189,42.3676,29200.0
2014-12-02 13:20:00,43.49,43.58,43.46,43.56,34300.0,42.3676,42.4553,42.3384,42.4358,34300.0
2014-12-02 13:30:00,43.57,43.59,43.54,43.56,35300.0,42.4455,42.465,42.4163,42.4358,35300.0
2014-12-02 13:40:00,43.56,43.61,43.55,43.6,29400.0,42.4358,42.4845,42.426,42.4748,29400.0
2014-12-02 13:50:00,43.59,43.61,43.54,43.59,47600.0,42.465,42.4845,42.4163,42.465,47600.0
2014-12-02 14:00:00,43.59,43.61,43.57,43.6,52200.0,42.465,42.4845,42.4455,42.4748,52200.0
2014-12-02 14:10:00,43.61,43.64,43.6,43.63,44100.0,42.4845,42.5137,42.4748,42.504,44100.0
2014-12-02 14:20:00,43.64,43.68,43.64,43.66,32900.0,42.5137,42.5527,42.5137,42.5332,32900.0
2014-12-02 14:30:00,43.66,43.7,43.64,43.69,37300.0,42.5332,42.5722,42.5137,42.5624,37300.0
2014-12-02 14:40:00,43.68,43.8,43.68,43.8,107100.0,42.5527,42.6696,42.5527,42.6696,107100.0
2014-12-02 14:50:00,43.81,43.84,43.75,43.77,39000.0,42.6793,42.7086,42.6209,42.6404,39000.0
2014-12-02 15:00:00,43.77,43.78,43.71,43.72,34900.0,42.6404,42.6501,42.5819,42.5917,34900.0
2014-12-02 15:10:00,43.72,43.73,43.66,43.71,51700.0,42.5917,42.6014,42.5332,42.5819,51700.0
2014-12-02 15:20:00,43.71,43.72,43.62,43.64,85500.0,42.5819,42.5917,42.4942,42.5137,85500.0
2014-12-02 15:30:00,43.65,43.67,43.62,43.64,64300.0,42.5235,42.5429,42.4942,42.5137,64300.0
2014-12-02 15:40:00,43.63,43.66,43.61,43.61,77700.0,42.504,42.5332,42.4845,42.4845,77700.0
2014-12-02 15:50:00,43.61,43.63,43.58,43.63,202800.0,42.4845,42.504,42.4553,42.504,202800.0
2014-12-03 09:30:00,43.44,43.74,43.44,43.68,66400.0,42.3189,42.6111,42.3189,42.5527,66400.0
2014-12-03 09:40:00,43.68,43.77,43.68,43.73,34500.0,42.5527,42.6404,42.5527,42.6014,34500.0
2014-12-03 09:50:00,43.69,43.7,43.56,43.57,49600.0,42.5624,42.5722,42.4358,42.4455,49600.0
2014-12-03 10:00:00,43.57,43.74,43.57,43.73,92900.0,42.4455,42.6111,42.4455,42.6014,92900.0
2014-12-03 10:10:00,43.73,43.88,43.71,43.84,32600.0,42.6014,42.7475,42.5819,42.7086,32600.0
2014-12-03 10:20:00,43.87,43.98,43.8,43.93,41700.0,42.7378,42.8449,42.6696,42.7962,41700.0
2014-12-03 10:30:00,43.94,44.14,43.93,44.12,71700.0,42.806,43.0008,42.7962,42.9813,71700.0
2014-12-03 10:40:00,44.12,44.25,44.12,44.24,69500.0,42.9813,43.108,42.9813,43.0982,69500.0
2014-12-03 10:50:00,44.23,44.24,44.16,44.21,36700.0,43.0885,43.0982,43.0203,43.069,36700.0
2014-12-03 11:00:00,44.22,44.36,44.21,44.35,71800.0,43.0788,43.2151,43.069,43.2054,71800.0
2014-12-03 11:10:00,44.35,44.49,44.34,44.48,77400.0,43.2054,43.3418,43.1957,43.332,77400.0
2014-12-03 11:20:00,44.48,44.53,44.45,44.53,71200.0,43.332,43.3808,43.3028,43.3808,71200.0
2014-12-03 11:30:00,44.53,44.64,44.53,44.6,156000.0,43.3808,43.4879,43.3808,43.4489,156000.0
2014-12-03 11:40:00,44.59,44.7,44.54,44.7,154100.0,43.4392,43.5464,43.3905,43.5464,154100.0
2014-12-03 11:50:00,44.7,44.81,44.7,44.77,112800.0,43.5464,43.6535,43.5464,43.6146,112800.0
2014-12-03 12:00:00,44.76,44.98,44.75,44.89,148500.0,43.6048,43.8191,43.5951,43.7315,148500.0
2014-12-03 12:10:00,44.89,44.92,44.82,44.83,53700.0,43.7315,43.7607,43.6633,43.673,53700.0
2014-12-03 12:20:00,44.83,44.9,44.79,44.86,121400.0,43.673,43.7412,43.634,43.7022,121400.0
2014-12-03 12:30:00,44.85,44.92,44.84,44.92,45500.0,43.6925,43.7607,43.6828,43.7607,45500.0
2014-12-03 12:40:00,44.92,44.98,44.9,44.96,51100.0,43.7607,43.8191,43.7412,43.7997,51100.0
2014-12-03 12:50:00,44.96,45.05,44.95,45.02,81000.0,43.7997,43.8873,43.7899,43.8581,81000.0
2014-12-03 13:00:00,45.01,45.04,45.0,45.01,34500.0,43.8484,43.8776,43.8386,43.8484,34500.0
2014-12-03 13:10:00,45.01,45.13,45.0,45.12,86400.0,43.8484,43.9653,43.8386,43.9555,86400.0
2014-12-03 13:20:00,45.12,45.24,45.06,45.19,118100.0,43.9555,44.0724,43.8971,44.0237,118100.0
2014-12-03 13:30:00,45.18,45.26,45.14,45.21,103700.0,44.014,44.0919,43.975,44.0432,103700.0
2014-12-03 13:40:00,45.21,45.3,45.2,45.29,88700.0,44.0432,44.1309,44.0335,44.1211,88700.0
2014-12-03 13:50:00,45.29,45.44,45.27,45.42,85000.0,44.1211,44.2673,44.1017,44.2478,85000.0
2014-12-03 14:00:00,45.43,45.6,45.38,45.5,220400.0,44.2575,44.4231,44.2088,44.3257,220400.0
2014-12-03 14:10:00,45.5,45.78,45.43,45.76,179700.0,44.3257,44.5985,44.2575,44.579,179700.0
2014-12-03 14:20:00,45.77,46.04,45.62,45.63,700700.0,44.5888,44.8518,44.4426,44.4524,700700.0
2014-12-03 14:30:00,45.63,45.89,45.58,45.89,255000.0,44.4524,44.7057,44.4037,44.7057,255000.0
2014-12-03 14:40:00,45.9,45.96,45.72,45.82,194500.0,44.7154,44.7738,44.54,44.6375,194500.0
2014-12-03 14:50:00,45.81,45.9,45.58,45.84,261800.0,44.6277,44.7154,44.4037,44.6569,261800.0
2014-12-03 15:00:00,45.84,46.05,45.83,46.05,229900.0,44.6569,44.8615,44.6472,44.8615,229900.0
2014-12-03 15:10:00,46.01,46.1,45.94,46.01,146400.0,44.8226,44.9102,44.7544,44.8226,146400.0
2014-12-03 15:20:00,46.01,46.04,45.93,45.99,261500.0,44.8226,44.8518,44.7446,44.8031,261500.0
2014-12-03 15:30:00,45.98,46.1,45.95,46.0,414400.0,44.7933,44.9102,44.7641,44.8128,414400.0
2014-12-03 15:40:00,46.0,46.03,45.95,46.0,417600.0,44.8128,44.842,44.7641,44.8128,417600.0
2014-12-03 15:50:00,46.01,46.23,45.95,45.99,1137900.0,44.8226,45.0369,44.7641,44.8031,1137900.0
2014-12-04 09:30:00,45.8,46.22,45.48,46.2,262700.0,44.618,45.0271,44.3062,45.0077,262700.0
2014-12-04 09:40:00,46.15,46.2,45.94,46.15,85400.0,44.9589,45.0077,44.7544,44.9589,85400.0
2014-12-04 09:50:00,46.14,46.4,45.99,46.31,95000.0,44.9492,45.2025,44.8031,45.1148,95000.0
2014-12-04 10:00:00,46.33,46.38,46.07,46.25,119200.0,45.1343,45.183,44.881,45.0564,119200.0
2014-12-04 10:10:00,46.25,46.29,46.21,46.26,186100.0,45.0564,45.0953,45.0174,45.0661,186100.0
2014-12-04 10:20:00,46.25,46.35,46.23,46.27,113100.0,45.0564,45.1538,45.0369,45.0758,113100.0
2014-12-04 10:30:00,46.25,46.28,46.18,46.21,137600.0,45.0564,45.0856,44.9882,45.0174,137600.0
2014-12-04 10:40:00,46.21,46.28,46.2,46.25,129000.0,45.0174,45.0856,45.0077,45.0564,129000.0
2014-12-04 10:50:00,46.24,46.36,46.23,46.26,76200.0,45.0466,45.1635,45.0369,45.0661,76200.0
2014-12-04 11:00:00,46.26,46.27,46.22,46.24,93900.0,45.0661,45.0758,45.0271,45.0466,93900.0
2014-12-04 11:10:00,46.24,46.36,46.22,46.29,114200.0,45.0466,45.1635,45.0271,45.0953,114200.0
2014-12-04 11:20:00,46.29,46.29,46.22,46.27,69000.0,45.0953,45.0953,45.0271,45.0758,69000.0
2014-12-04 11:30:00,46.28,46.36,46.24,46.26,78400.0,45.0856,45.1635,45.0466,45.0661,78400.0
2014-12-04 11:40:00,46.27,46.31,46.23,46.29,37200.0,45.0758,45.1148,45.0369,45.0953,37200.0
2014-12-04 11:50:00,46.28,46.33,46.26,46.29,76100.0,45.0856,45.1343,45.0661,45.0953,76100.0
2014-12-04 12:00:00,46.29,46.4,46.27,46.38,50700.0,45.0953,45.2025,45.0758,45.183,50700.0
2014-12-04 12:10:00,46.38,46.42,46.3,46.34,50600.0,45.183,45.222,45.1051,45.144,50600.0
2014-12-04 12:20:00,46.35,46.39,46.3,46.32,44600.0,45.1538,45.1928,45.1051,45.1246,44600.0
2014-12-04 12:30:00,46.32,46.52,46.3,46.48,101300.0,45.1246,45.3194,45.1051,45.2804,101300.0
2014-12-04 12:40:00,46.49,46.55,46.48,46.52,62800.0,45.2902,45.3486,45.2804,45.3194,62800.0
2014-12-04 12:50:00,46.51,46.53,46.47,46.5,46900.0,45.3097,45.3291,45.2707,45.2999,46900.0
2014-12-04 13:00:00,46.51,46.67,46.49,46.64,81900.0,45.3097,45.4655,45.2902,45.4363,81900.0
2014-12-04 13:10:00,46.65,46.75,46.58,46.74,220800.0,45.446,45.5435,45.3778,45.5337,220800.0
2014-12-04 13:20:00,46.74,46.83,46.73,46.8,166200.0,45.5337,45.6214,45.524,45.5922,166200.0
2014-12-04 13:30:00,46.8,46.91,46.79,46.89,150700.0,45.5922,45.6993,45.5824,45.6798,150700.0
2014-12-04 13:40:00,46.88,46.98,46.88,46.91,148900.0,45.6701,45.7675,45.6701,45.6993,148900.0
2014-12-04 13:50:00,46.9,46.97,46.89,46.91,104100.0,45.6896,45.7578,45.6798,45.6993,104100.0
2014-12-04 14:00:00,46.9,46.91,46.79,46.83,106200.0,45.6896,45.6993,45.5824,45.6214,106200.0
2014-12-04 14:10:00,46.83,46.84,46.74,46.76,91900.0,45.6214,45.6311,45.5337,45.5532,91900.0
2014-12-04 14:20:00,46.75,46.84,46.72,46.78,98800.0,45.5435,45.6311,45.5142,45.5727,98800.0
2014-12-04 14:30:00,46.77,46.94,46.77,46.85,98200.0,45.5629,45.7286,45.5629,45.6409,98200.0
2014-12-04 14:40:00,46.84,46.85,46.72,46.78,181500.0,45.6311,45.6409,45.5142,45.5727,181500.0
2014-12-04 14:50:00,46.78,46.8,46.67,46.79,223100.0,45.5727,45.5922,45.4655,45.5824,223100.0
2014-12-04 15:00:00,46.79,46.79,46.74,46.78,186900.0,45.5824,45.5824,45.5337,45.5727,186900.0
2014-12-04 15:10:00,46.79,46.8,46.66,46.69,244200.0,45.5824,45.5922,45.4558,45.485,244200.0
2014-12-04 15:20:00,46.69,46.7,46.44,46.51,282200.0,45.485,45.4948,45.2415,45.3097,282200.0
2014-12-04 15:30:00,46.48,46.5,46.4,46.41,312000.0,45.2804,45.2999,45.2025,45.2122,312000.0
2014-12-04 15:40:00,46.42,46.54,46.4,46.47,253400.0,45.222,45.3389,45.2025,45.2707,253400.0
2014-12-04 15:50:00,46.48,46.54,46.46,46.5,620800.0,45.2804,45.3389,45.2609,45.2999,620800.0
2014-12-05 09:30:00,46.52,46.64,46.16,46.64,153600.0,45.3194,45.4363,44.9687,45.4363,153600.0
2014-12-05 09:40:00,46.62,46.97,46.6,46.97,69900.0,45.4168,45.7578,45.3973,45.7578,69900.0
2014-12-05 09:50:00,46.96,46.97,46.83,46.93,80300.0,45.748,45.7578,45.6214,45.7188,80300.0
2014-12-05 10:00:00,46.92,47.11,46.9,46.99,258500.0,45.7091,45.8942,45.6896,45.7773,258500.0
2014-12-05 10:10:00,46.98,47.1,46.96,47.09,69700.0,45.7675,45.8844,45.748,45.8747,69700.0
2014-12-05 10:20:00,47.09,47.09,46.84,46.91,73100.0,45.8747,45.8747,45.6311,45.6993,73100.0
2014-12-05 10:30:00,46.91,47.02,46.9,47.0,79600.0,45.6993,45.8065,45.6896,45.787,79600.0
2014-12-05 10:40:00,47.0,47.02,46.96,46.97,67100.0,45.787,45.8065,45.748,45.7578,67100.0
2014-12-05 10:50:00,46.97,47.0,46.95,46.99,78900.0,45.7578,45.787,45.7383,45.7773,78900.0
2014-12-05 11:00:00,46.99,47.05,46.98,46.99,78300.0,45.7773,45.8357,45.7675,45.7773,78300.0
2014-12-05 11:10:00,46.98,47.01,46.88,46.89,58700.0,45.7675,45.7967,45.6701,45.6798,58700.0
2014-12-05 11:20:00,46.89,46.99,46.88,46.98,56800.0,45.6798,45.7773,45.6701,45.7675,56800.0
2014-12-05 11:30:00,46.97,47.02,46.93,47.01,65200.0,45.7578,45.8065,45.7188,45.7967,65200.0
2014-12-05 11:40:00,47.0,47.05,46.98,47.04,45300.0,45.787,45.8357,45.7675,45.826,45300.0
2014-12-05 11:50:00,47.04,47.13,46.97,46.99,98500.0,45.826,45.9137,45.7578,45.7773,98500.0
2014-12-05 12:00:00,47.0,47.01,46.89,46.99,52200.0,45.787,45.7967,45.6798,45.7773,52200.0
2014-12-05 12:10:00,46.99,47.01,46.91,46.98,90700.0,45.7773,45.7967,45.6993,45.7675,90700.0
2014-12-05 12:20:00,46.98,46.98,46.83,46.85,88700.0,45.7675,45.7675,45.6214,45.6409,88700.0
2014-12-05 12:30:00,46.86,46.87,46.7,46.75,29500.0,45.6506,45.6604,45.4948,45.5435,29500.0
2014-12-05 12:40:00,46.75,46.77,46.71,46.71,34700.0,45.5435,45.5629,45.5045,45.5045,34700.0
2014-12-05 12:50:00,46.71,46.73,46.63,46.64,19000.0,45.5045,45.524,45.4266,45.4363,19000.0
2014-12-05 13:00:00,46.65,46.7,46.63,46.64,27100.0,45.446,45.4948,45.4266,45.4363,27100.0
2014-12-05 13:10:00,46.64,46.66,46.56,46.59,37300.0,45.4363,45.4558,45.3584,45.3876,37300.0
2014-12-05 13:20:00,46.59,46.62,46.52,46.6,59500.0,45.3876,45.4168,45.3194,45.3973,59500.0
2014-12-05 13:30:00,46.6,46.72,46.6,46.72,42400.0,45.3973,45.5142,45.3973,45.5142,42400.0
2014-12-05 13:40:00,46.71,46.8,46.71,46.75,67600.0,45.5045,45.5922,45.5045,45.5435,67600.0
2014-12-05 13:50:00,46.75,46.88,46.74,46.83,102200.0,45.5435,45.6701,45.5337,45.6214,102200.0
2014-12-05 14:00:00,46.83,46.93,46.82,46.86,126400.0,45.6214,45.7188,45.6117,45.6506,126400.0
2014-12-05 14:10:00,46.86,46.86,46.73,46.73,60700.0,45.6506,45.6506,45.524,45.524,60700.0
2014-12-05 14:20:00,46.74,46.74,46.68,46.68,102600.0,45.5337,45.5337,45.4753,45.4753,102600.0
2014-12-05 14:30:00,46.68,46.68,46.54,46.57,111400.0,45.4753,45.4753,45.3389,45.3681,111400.0
2014-12-05 14:40:00,46.57,46.58,46.52,46.53,127400.0,45.3681,45.3778,45.3194,45.3291,127400.0
2014-12-05 14:50:00,46.53,46.63,46.52,46.63,74100.0,45.3291,45.4266,45.3194,45.4266,74100.0
2014-12-05 15:00:00,46.63,46.77,46.63,46.75,71200.0,45.4266,45.5629,45.4266,45.5435,71200.0
2014-12-05 15:10:00,46.74,46.75,46.66,46.75,71600.0,45.5337,45.5435,45.4558,45.5435,71600.0
2014-12-05 15:20:00,46.75,46.76,46.71,46.74,72200.0,45.5435,45.5532,45.5045,45.5337,72200.0
2014-12-05 15:30:00,46.74,46.76,46.62,46.63,102700.0,45.5337,45.5532,45.4168,45.4266,102700.0
2014-12-05 15:40:00,46.63,46.66,46.5,46.52,178800.0,45.4266,45.4558,45.2999,45.3194,178800.0
2014-12-05 15:50:00,46.52,46.67,46.48,46.65,278000.0,45.3194,45.4655,45.2804,45.446,278000.0
2014-12-08 09:30:00,46.44,46.52,45.97,46.18,164700.0,45.2415,45.3194,44.7836,44.9882,164700.0
2014-12-08 09:40:00,46.19,46.33,46.14,46.31,103300.0,44.9979,45.1343,44.9492,45.1148,103300.0
2014-12-08 09:50:00,46.33,46.45,46.27,46.39,90400.0,45.1343,45.2512,45.0758,45.1928,90400.0
2014-12-08 10:00:00,46.4,46.43,46.31,46.33,62600.0,45.2025,45.2317,45.1148,45.1343,62600.0
2014-12-08 10:10:00,46.34,46.4,46.32,46.4,31000.0,45.144,45.2025,45.1246,45.2025,31000.0
2014-12-08 10:20:00,46.39,46.51,46.37,46.5,59500.0,45.1928,45.3097,45.1733,45.2999,59500.0
2014-12-08 10:30:00,46.49,46.57,46.45,46.49,43100.0,45.2902,45.3681,45.2512,45.2902,43100.0
2014-12-08 10:40:00,46.49,46.5,46.41,46.46,25200.0,45.2902,45.2999,45.2122,45.2609,25200.0
2014-12-08 10:50:00,46.45,46.47,46.41,46.43,21300.0,45.2512,45.2707,45.2122,45.2317,21300.0
2014-12-08 11:00:00,46.44,46.44,46.37,46.42,61600.0,45.2415,45.2415,45.1733,45.222,61600.0
2014-12-08 11:10:00,46.42,46.47,46.4,46.4,27500.0,45.222,45.2707,45.2025,45.2025,27500.0
2014-12-08 11:20:00,46.39,46.42,46.32,46.35,40300.0,45.1928,45.222,45.1246,45.1538,40300.0
2014-12-08 11:30:00,46.36,46.42,46.34,46.38,23500.0,45.1635,45.222,45.144,45.183,23500.0
2014-12-08 11:40:00,46.37,46.39,46.3,46.34,57100.0,45.1733,45.1928,45.1051,45.144,57100.0
2014-12-08 11:50:00,46.34,46.4,46.32,46.38,31000.0,45.144,45.2025,45.1246,45.183,31000.0
2014-12-08 12:00:00,46.39,46.39,46.25,46.3,181800.0,45.1928,45.1928,45.0564,45.1051,181800.0
2014-12-08 12:10:00,46.3,46.31,46.16,46.24,460700.0,45.1051,45.1148,44.9687,45.0466,460700.0
2014-12-08 12:20:00,46.23,46.3,46.14,46.25,84800.0,45.0369,45.1051,44.9492,45.0564,84800.0
2014-12-08 12:30:00,46.24,46.24,46.13,46.22,26100.0,45.0466,45.0466,44.9395,45.0271,26100.0
2014-12-08 12:40:00,46.22,46.4,46.19,46.4,53100.0,45.0271,45.2025,44.9979,45.2025,53100.0
2014-12-08 12:50:00,46.4,46.41,46.2,46.23,38300.0,45.2025,45.2122,45.0077,45.0369,38300.0
2014-12-08 13:00:00,46.24,46.25,46.17,46.17,37300.0,45.0466,45.0564,44.9784,44.9784,37300.0
2014-12-08 13:10:00,46.16,46.22,46.15,46.18,53400.0,44.9687,45.0271,44.9589,44.9882,53400.0
2014-12-08 13:20:00,46.17,46.19,46.15,46.17,56700.0,44.9784,44.9979,44.9589,44.9784,56700.0
2014-12-08 13:30:00,46.17,46.17,45.98,46.03,59900.0,44.9784,44.9784,44.7933,44.842,59900.0
2014-12-08 13:40:00,46.04,46.04,45.92,45.93,44600.0,44.8518,44.8518,44.7349,44.7446,44600.0
2014-12-08 13:50:00,45.93,45.99,45.84,45.84,61500.0,44.7446,44.8031,44.6569,44.6569,61500.0
2014-12-08 14:00:00,45.84,45.85,45.74,45.83,63800.0,44.6569,44.6667,44.5595,44.6472,63800.0
2014-12-08 14:10:00,45.83,45.83,45.69,45.75,68800.0,44.6472,44.6472,44.5108,44.5693,68800.0
2014-12-08 14:20:00,45.75,45.84,45.72,45.75,63000.0,44.5693,44.6569,44.54,44.5693,63000.0
2014-12-08 14:30:00,45.76,45.91,45.74,45.89,45400.0,44.579,44.7251,44.5595,44.7057,45400.0
2014-12-08 14:40:00,45.88,45.89,45.83,45.85,122000.0,44.6959,44.7057,44.6472,44.6667,122000.0
2014-12-08 14:50:00,45.86,45.96,45.85,45.9,61900.0,44.6764,44.7738,44.6667,44.7154,61900.0
2014-12-08 15:00:00,45.89,45.89,45.8,45.83,77900.0,44.7057,44.7057,44.618,44.6472,77900.0
2014-12-08 15:10:00,45.82,45.86,45.75,45.79,51400.0,44.6375,44.6764,44.5693,44.6082,51400.0
2014-12-08 15:20:00,45.8,45.92,45.76,45.88,108000.0,44.618,44.7349,44.579,44.6959,108000.0
2014-12-08 15:30:00,45.89,45.92,45.83,45.89,136900.0,44.7057,44.7349,44.6472,44.7057,136900.0
2014-12-08 15:40:00,45.89,46.01,45.84,45.96,317700.0,44.7057,44.8226,44.6569,44.7738,317700.0
2014-12-08 15:50:00,45.95,46.05,45.88,46.01,449000.0,44.7641,44.8615,44.6959,44.8226,449000.0
2014-12-09 09:30:00,45.56,45.7,45.07,45.17,150900.0,44.3842,44.5206,43.9068,44.0042,150900.0
2014-12-09 09:40:00,45.17,45.42,45.13,45.4,122200.0,44.0042,44.2478,43.9653,44.2283,122200.0
2014-12-09 09:50:00,45.39,45.39,45.27,45.29,134000.0,44.2186,44.2186,44.1017,44.1211,134000.0
2014-12-09 10:00:00,45.3,45.31,45.13,45.2,96600.0,44.1309,44.1406,43.9653,44.0335,96600.0
2014-12-09 10:10:00,45.2,45.21,45.02,45.09,92100.0,44.0335,44.0432,43.8581,43.9263,92100.0
2014-12-09 10:20:00,45.09,45.12,44.95,44.98,81000.0,43.9263,43.9555,43.7899,43.8191,81000.0
2014-12-09 10:30:00,44.99,45.17,44.96,45.13,90000.0,43.8289,44.0042,43.7997,43.9653,90000.0
2014-12-09 10:40:00,45.14,45.34,45.11,45.34,42400.0,43.975,44.1698,43.9458,44.1698,42400.0
2014-12-09 10:50:00,45.34,45.37,45.17,45.17,54100.0,44.1698,44.1991,44.0042,44.0042,54100.0
2014-12-09 11:00:00,45.18,45.18,45.0,45.01,48500.0,44.014,44.014,43.8386,43.8484,48500.0
2014-12-09 11:10:00,45.01,45.09,45.0,45.05,104600.0,43.8484,43.9263,43.8386,43.8873,104600.0
2014-12-09 11:20:00,45.05,45.23,45.04,45.2,47200.0,43.8873,44.0627,43.8776,44.0335,47200.0
2014-12-09 11:30:00,45.21,45.26,45.15,45.2,91200.0,44.0432,44.0919,43.9848,44.0335,91200.0
2014-12-09 11:40:00,45.2,45.21,45.15,45.19,64400.0,44.0335,44.0432,43.9848,44.0237,64400.0
2014-12-09 11:50:00,45.18,45.2,45.15,45.19,39800.0,44.014,44.0335,43.9848,44.0237,39800.0
2014-12-09 12:00:00,45.19,45.25,45.13,45.22,53300.0,44.0237,44.0822,43.9653,44.0529,53300.0
2014-12-09 12:10:00,45.21,45.23,45.14,45.19,210800.0,44.0432,44.0627,43.975,44.0237,210800.0
2014-12-09 12:20:00,45.2,45.22,45.14,45.19,41900.0,44.0335,44.0529,43.975,44.0237,41900.0
2014-12-09 12:30:00,45.2,45.28,45.18,45.28,58300.0,44.0335,44.1114,44.014,44.1114,58300.0
2014-12-09 12:40:00,45.28,45.35,45.27,45.3,55600.0,44.1114,44.1796,44.1017,44.1309,55600.0
2014-12-09 12:50:00,45.3,45.38,45.3,45.38,53700.0,44.1309,44.2088,44.1309,44.2088,53700.0
2014-12-09 13:00:00,45.37,45.5,45.36,45.5,57000.0,44.1991,44.3257,44.1893,44.3257,57000.0
2014-12-09 13:10:00,45.51,45.58,45.5,45.56,82800.0,44.3355,44.4037,44.3257,44.3842,82800.0
2014-12-09 13:20:00,45.57,45.64,45.53,45.62,38200.0,44.3939,44.4621,44.3549,44.4426,38200.0
2014-12-09 13:30:00,45.63,45.79,45.62,45.78,71700.0,44.4524,44.6082,44.4426,44.5985,71700.0
2014-12-09 13:40:00,45.78,45.84,45.76,45.78,99900.0,44.5985,44.6569,44.579,44.5985,99900.0
2014-12-09 13:50:00,45.78,45.8,45.74,45.75,90200.0,44.5985,44.618,44.5595,44.5693,90200.0
2014-12-09 14:00:00,45.75,45.86,45.7,45.84,109000.0,44.5693,44.6764,44.5206,44.6569,109000.0
2014-12-09 14:10:00,45.83,45.84,45.6,45.62,71500.0,44.6472,44.6569,44.4231,44.4426,71500.0
2014-12-09 14:20:00,45.62,45.78,45.61,45.68,62000.0,44.4426,44.5985,44.4329,44.5011,62000.0
2014-12-09 14:30:00,45.68,45.72,45.53,45.6,58900.0,44.5011,44.54,44.3549,44.4231,58900.0
2014-12-09 14:40:00,45.6,45.61,45.53,45.59,49800.0,44.4231,44.4329,44.3549,44.4134,49800.0
2014-12-09 14:50:00,45.59,45.59,45.48,45.48,195100.0,44.4134,44.4134,44.3062,44.3062,195100.0
2014-12-09 15:00:00,45.48,45.57,45.47,45.48,67000.0,44.3062,44.3939,44.2965,44.3062,67000.0
2014-12-09 15:10:00,45.48,45.51,45.46,45.5,66400.0,44.3062,44.3355,44.2868,44.3257,66400.0
2014-12-09 15:20:00,45.5,45.51,45.46,45.48,84200.0,44.3257,44.3355,44.2868,44.3062,84200.0
2014-12-09 15:30:00,45.48,45.51,45.45,45.51,98100.0,44.3062,44.3355,44.277,44.3355,98100.0
2014-12-09 15:40:00,45.51,45.62,45.5,45.56,156800.0,44.3355,44.4426,44.3257,44.3842,156800.0
2014-12-09 15:50:00,45.56,45.62,45.53,45.58,239700.0,44.3842,44.4426,44.3549,44.4037,239700.0
2014-12-10 09:30:00,45.47,45.81,45.16,45.77,62700.0,44.2965,44.6277,43.9945,44.5888,62700.0
2014-12-10 09:40:00,45.8,45.94,45.73,45.75,46900.0,44.618,44.7544,44.5498,44.5693,46900.0
2014-12-10 09:50:00,45.75,45.75,45.63,45.67,52600.0,44.5693,44.5693,44.4524,44.4913,52600.0
2014-12-10 10:00:00,45.67,45.69,45.54,45.62,52000.0,44.4913,44.5108,44.3647,44.4426,52000.0
2014-12-10 10:10:00,45.62,45.64,45.47,45.54,95300.0,44.4426,44.4621,44.2965,44.3647,95300.0
2014-12-10 10:20:00,45.54,45.6,45.39,45.41,56500.0,44.3647,44.4231,44.2186,44.238,56500.0
2014-12-10 10:30:00,45.43,45.43,45.23,45.24,58200.0,44.2575,44.2575,44.0627,44.0724,58200.0
2014-12-10 10:40:00,45.23,45.43,45.2,45.43,78600.0,44.0627,44.2575,44.0335,44.2575,78600.0
2014-12-10 10:50:00,45.43,45.57,45.41,45.52,58100.0,44.2575,44.3939,44.238,44.3452,58100.0
2014-12-10 11:00:00,45.53,45.53,45.37,45.49,48100.0,44.3549,44.3549,44.1991,44.316,48100.0
2014-12-10 11:10:00,45.49,45.54,45.42,45.47,78600.0,44.316,44.3647,44.2478,44.2965,78600.0
2014-12-10 11:20:00,45.48,45.55,45.42,45.51,59800.0,44.3062,44.3744,44.2478,44.3355,59800.0
2014-12-10 11:30:00,45.52,45.54,45.43,45.51,50900.0,44.3452,44.3647,44.2575,44.3355,50900.0
2014-12-10 11:40:00,45.49,45.5,45.45,45.5,52300.0,44.316,44.3257,44.277,44.3257,52300.0
2014-12-10 11:50:00,45.51,45.6,45.51,45.56,29300.0,44.3355,44.4231,44.3355,44.3842,29300.0
2014-12-10 12:00:00,45.57,45.57,45.49,45.51,42500.0,44.3939,44.3939,44.316,44.3355,42500.0
2014-12-10 12:10:00,45.5,45.52,45.45,45.49,45300.0,44.3257,44.3452,44.277,44.316,45300.0
2014-12-10 12:20:00,45.49,45.49,45.29,45.29,46600.0,44.316,44.316,44.1211,44.1211,46600.0
2014-12-10 12:30:00,45.29,45.32,45.22,45.28,51300.0,44.1211,44.1504,44.0529,44.1114,51300.0
2014-12-10 12:40:00,45.28,45.28,45.12,45.17,87400.0,44.1114,44.1114,43.9555,44.0042,87400.0
2014-12-10 12:50:00,45.18,45.25,45.17,45.21,39200.0,44.014,44.0822,44.0042,44.0432,39200.0
2014-12-10 13:00:00,45.2,45.25,45.13,45.14,35700.0,44.0335,44.0822,43.9653,43.975,35700.0
2014-12-10 13:10:00,45.14,45.3,45.14,45.29,60600.0,43.975,44.1309,43.975,44.1211,60600.0
2014-12-10 13:20:00,45.29,45.3,45.24,45.25,28000.0,44.1211,44.1309,44.0724,44.0822,28000.0
2014-12-10 13:30:00,45.27,45.28,45.17,45.17,28500.0,44.1017,44.1114,44.0042,44.0042,28500.0
2014-12-10 13:40:00,45.17,45.17,45.01,45.02,73900.0,44.0042,44.0042,43.8484,43.8581,73900.0
2014-12-10 13:50:00,45.02,45.06,44.98,44.98,61600.0,43.8581,43.8971,43.8191,43.8191,61600.0
2014-12-10 14:00:00,44.99,45.07,44.91,45.01,160000.0,43.8289,43.9068,43.7509,43.8484,160000.0
2014-12-10 14:10:00,45.01,45.05,44.95,45.05,51400.0,43.8484,43.8873,43.7899,43.8873,51400.0
2014-12-10 14:20:00,45.04,45.04,44.95,44.97,59100.0,43.8776,43.8776,43.7899,43.8094,59100.0
2014-12-10 14:30:00,44.97,44.97,44.84,44.87,85300.0,43.8094,43.8094,43.6828,43.712,85300.0
2014-12-10 14:40:00,44.86,44.89,44.79,44.87,58200.0,43.7022,43.7315,43.634,43.712,58200.0
2014-12-10 14:50:00,44.88,44.88,44.73,44.73,116300.0,43.7217,43.7217,43.5756,43.5756,116300.0
2014-12-10 15:00:00,44.74,44.91,44.72,44.91,96900.0,43.5853,43.7509,43.5659,43.7509,96900.0
2014-12-10 15:10:00,44.9,44.97,44.83,44.95,79600.0,43.7412,43.8094,43.673,43.7899,79600.0
2014-12-10 15:20:00,44.95,45.0,44.92,44.96,59400.0,43.7899,43.8386,43.7607,43.7997,59400.0
2014-12-10 15:30:00,44.95,45.06,44.92,44.97,67200.0,43.7899,43.8971,43.7607,43.8094,67200.0
2014-12-10 15:40:00,44.96,44.97,44.77,44.78,120600.0,43.7997,43.8094,43.6146,43.6243,120600.0
2014-12-10 15:50:00,44.77,44.83,44.56,44.78,655500.0,43.6146,43.673,43.41,43.6243,655500.0
2014-12-11 09:30:00,44.83,45.17,44.82,45.17,39900.0,43.673,44.0042,43.6633,44.0042,39900.0
2014-12-11 09:40:00,45.18,45.4,45.18,45.33,23600.0,44.014,44.2283,44.014,44.1601,23600.0
2014-12-11 09:50:00,45.34,45.39,45.13,45.38,56900.0,44.1698,44.2186,43.9653,44.2088,56900.0
2014-12-11 10:00:00,45.39,45.68,45.39,45.52,114200.0,44.2186,44.5011,44.2186,44.3452,114200.0
2014-12-11 10:10:00,45.49,45.67,45.41,45.62,48200.0,44.316,44.4913,44.238,44.4426,48200.0
2014-12-11 10:20:00,45.62,45.73,45.55,45.59,417800.0,44.4426,44.5498,44.3744,44.4134,417800.0
2014-12-11 10:30:00,45.59,45.66,45.47,45.55,36900.0,44.4134,44.4816,44.2965,44.3744,36900.0
2014-12-11 10:40:00,45.54,45.54,45.4,45.47,51600.0,44.3647,44.3647,44.2283,44.2965,51600.0
2014-12-11 10:50:00,45.47,45.48,45.37,45.4,45900.0,44.2965,44.3062,44.1991,44.2283,45900.0
2014-12-11 11:00:00,45.4,45.4,45.18,45.34,72200.0,44.2283,44.2283,44.014,44.1698,72200.0
2014-12-11 11:10:00,45.34,45.45,45.31,45.41,26300.0,44.1698,44.277,44.1406,44.238,26300.0
2014-12-11 11:20:00,45.41,45.46,45.32,45.39,39600.0,44.238,44.2868,44.1504,44.2186,39600.0
2014-12-11 11:30:00,45.39,45.5,45.32,45.47,33900.0,44.2186,44.3257,44.1504,44.2965,33900.0
2014-12-11 11:40:00,45.46,45.47,45.39,45.45,28300.0,44.2868,44.2965,44.2186,44.277,28300.0
2014-12-11 11:50:00,45.46,45.57,45.42,45.51,34900.0,44.2868,44.3939,44.2478,44.3355,34900.0
2014-12-11 12:00:00,45.51,45.54,45.4,45.4,39300.0,44.3355,44.3647,44.2283,44.2283,39300.0
2014-12-11 12:10:00,45.39,45.48,45.37,45.44,25500.0,44.2186,44.3062,44.1991,44.2673,25500.0
2014-12-11 12:20:00,45.46,45.5,45.44,45.49,17800.0,44.2868,44.3257,44.2673,44.316,17800.0
2014-12-11 12:30:00,45.5,45.53,45.45,45.53,22100.0,44.3257,44.3549,44.277,44.3549,22100.0
2014-12-11 12:40:00,45.53,45.55,45.4,45.47,25600.0,44.3549,44.3744,44.2283,44.2965,25600.0
2014-12-11 12:50:00,45.48,45.54,45.48,45.5,19700.0,44.3062,44.3647,44.3062,44.3257,19700.0
2014-12-11 13:00:00,45.51,45.58,45.48,45.52,30200.0,44.3355,44.4037,44.3062,44.3452,30200.0
2014-12-11 13:10:00,45.52,45.53,45.45,45.5,26800.0,44.3452,44.3549,44.277,44.3257,26800.0
2014-12-11 13:20:00,45.5,45.54,45.44,45.5,33900.0,44.3257,44.3647,44.2673,44.3257,33900.0
2014-12-11 13:30:00,45.49,45.58,45.49,45.52,50400.0,44.316,44.4037,44.316,44.3452,50400.0
2014-12-11 13:40:00,45.53,45.67,45.51,45.66,55200.0,44.3549,44.4913,44.3355,44.4816,55200.0
2014-12-11 13:50:00,45.66,45.68,45.58,45.61,93100.0,44.4816,44.5011,44.4037,44.4329,93100.0
2014-12-11 14:00:00,45.62,45.66,45.55,45.63,60900.0,44.4426,44.4816,44.3744,44.4524,60900.0
2014-12-11 14:10:00,45.65,45.67,45.48,45.57,47800.0,44.4718,44.4913,44.3062,44.3939,47800.0
2014-12-11 14:20:00,45.57,45.59,45.36,45.37,50400.0,44.3939,44.4134,44.1893,44.1991,50400.0
2014-12-11 14:30:00,45.37,45.43,45.34,45.39,45400.0,44.1991,44.2575,44.1698,44.2186,45400.0
2014-12-11 14:40:00,45.39,45.41,45.22,45.25,34000.0,44.2186,44.238,44.0529,44.0822,34000.0
2014-12-11 14:50:00,45.25,45.3,45.2,45.22,52100.0,44.0822,44.1309,44.0335,44.0529,52100.0
2014-12-11 15:00:00,45.22,45.31,45.19,45.28,56900.0,44.0529,44.1406,44.0237,44.1114,56900.0
2014-12-11 15:10:00,45.28,45.47,45.27,45.44,44300.0,44.1114,44.2965,44.1017,44.2673,44300.0
2014-12-11 15:20:00,45.44,45.49,45.41,45.46,65500.0,44.2673,44.316,44.238,44.2868,65500.0
2014-12-11 15:30:00,45.46,45.51,45.32,45.34,68800.0,44.2868,44.3355,44.1504,44.1698,68800.0
2014-12-11 15:40:00,45.34,45.4,45.1,45.11,117800.0,44.1698,44.2283,43.936,43.9458,117800.0
2014-12-11 15:50:00,45.1,45.15,45.01,45.12,196700.0,43.936,43.9848,43.8484,43.9555,196700.0
2014-12-12 09:30:00,44.73,44.99,44.54,44.95,67500.0,43.5756,43.8289,43.3905,43.7899,67500.0
2014-12-12 09:40:00,44.95,45.09,44.84,45.0,144600.0,43.7899,43.9263,43.6828,43.8386,144600.0
2014-12-12 09:50:00,45.01,45.37,45.0,45.37,166000.0,43.8484,44.1991,43.8386,44.1991,166000.0
2014-12-12 10:00:00,45.37,45.4,45.05,45.14,53600.0,44.1991,44.2283,43.8873,43.975,53600.0
2014-12-12 10:10:00,45.15,45.15,44.95,45.15,45700.0,43.9848,43.9848,43.7899,43.9848,45700.0
2014-12-12 10:20:00,45.15,45.2,45.03,45.08,109600.0,43.9848,44.0335,43.8679,43.9166,109600.0
2014-12-12 10:30:00,45.08,45.35,45.08,45.31,59000.0,43.9166,44.1796,43.9166,44.1406,59000.0
2014-12-12 10:40:00,45.31,45.45,45.31,45.39,60100.0,44.1406,44.277,44.1406,44.2186,60100.0
2014-12-12 10:50:00,45.38,45.39,45.23,45.24,62600.0,44.2088,44.2186,44.0627,44.0724,62600.0
2014-12-12 11:00:00,45.25,45.34,45.19,45.29,51500.0,44.0822,44.1698,44.0237,44.1211,51500.0
2014-12-12 11:10:00,45.29,45.38,45.24,45.28,51200.0,44.1211,44.2088,44.0724,44.1114,51200.0
2014-12-12 11:20:00,45.27,45.36,45.23,45.24,38300.0,44.1017,44.1893,44.0627,44.0724,38300.0
2014-12-12 11:30:00,45.25,45.48,45.25,45.48,38000.0,44.0822,44.3062,44.0822,44.3062,38000.0
2014-12-12 11:40:00,45.5,45.52,45.4,45.45,39300.0,44.3257,44.3452,44.2283,44.277,39300.0
2014-12-12 11:50:00,45.44,45.5,45.23,45.24,44200.0,44.2673,44.3257,44.0627,44.0724,44200.0
2014-12-12 12:00:00,45.27,45.34,45.23,45.25,39100.0,44.1017,44.1698,44.0627,44.0822,39100.0
2014-12-12 12:10:00,45.25,45.37,45.23,45.37,44800.0,44.0822,44.1991,44.0627,44.1991,44800.0
2014-12-12 12:20:00,45.37,45.37,45.24,45.27,77800.0,44.1991,44.1991,44.0724,44.1017,77800.0
2014-12-12 12:30:00,45.26,45.47,45.26,45.46,53300.0,44.0919,44.2965,44.0919,44.2868,53300.0
2014-12-12 12:40:00,45.45,45.46,45.29,45.34,52700.0,44.277,44.2868,44.1211,44.1698,52700.0
2014-12-12 12:50:00,45.34,45.35,45.24,45.28,30700.0,44.1698,44.1796,44.0724,44.1114,30700.0
2014-12-12 13:00:00,45.28,45.35,45.23,45.33,52700.0,44.1114,44.1796,44.0627,44.1601,52700.0
2014-12-12 13:10:00,45.33,45.53,45.3,45.53,48300.0,44.1601,44.3549,44.1309,44.3549,48300.0
2014-12-12 13:20:00,45.53,45.62,45.53,45.61,39500.0,44.3549,44.4426,44.3549,44.4329,39500.0
2014-12-12 13:30:00,45.62,45.66,45.55,45.59,63700.0,44.4426,44.4816,44.3744,44.4134,63700.0
2014-12-12 13:40:00,45.6,45.68,45.55,45.67,38500.0,44.4231,44.5011,44.3744,44.4913,38500.0
2014-12-12 13:50:00,45.66,45.79,45.66,45.74,59300.0,44.4816,44.6082,44.4816,44.5595,59300.0
2014-12-12 14:00:00,45.73,45.73,45.66,45.73,34100.0,44.5498,44.5498,44.4816,44.5498,34100.0
2014-12-12 14:10:00,45.73,45.73,45.59,45.61,42300.0,44.5498,44.5498,44.4134,44.4329,42300.0
2014-12-12 14:20:00,45.6,45.64,45.49,45.5,49300.0,44.4231,44.4621,44.316,44.3257,49300.0
2014-12-12 14:30:00,45.5,45.52,45.37,45.44,42300.0,44.3257,44.3452,44.1991,44.2673,42300.0
2014-12-12 14:40:00,45.43,45.47,45.33,45.38,40900.0,44.2575,44.2965,44.1601,44.2088,40900.0
2014-12-12 14:50:00,45.38,45.47,45.38,45.45,34900.0,44.2088,44.2965,44.2088,44.277,34900.0
2014-12-12 15:00:00,45.46,45.49,45.33,45.36,43100.0,44.2868,44.316,44.1601,44.1893,43100.0
2014-12-12 15:10:00,45.36,45.36,45.24,45.26,64900.0,44.1893,44.1893,44.0724,44.0919,64900.0
2014-12-12 15:20:00,45.26,45.32,45.21,45.23,76300.0,44.0919,44.1504,44.0432,44.0627,76300.0
2014-12-12 15:30:00,45.23,45.24,44.97,44.98,164100.0,44.0627,44.0724,43.8094,43.8191,164100.0
2014-12-12 15:40:00,44.98,45.06,44.92,45.02,175400.0,43.8191,43.8971,43.7607,43.8581,175400.0
2014-12-12 15:50:00,45.02,45.02,44.85,44.9,347900.0,43.8581,43.8581,43.6925,43.7412,347900.0
2014-12-15 09:30:00,45.0,46.0,44.93,46.0,412000.0,43.8386,44.8128,43.7704,44.8128,412000.0
2014-12-15 09:40:00,46.0,46.39,45.94,46.11,133800.0,44.8128,45.1928,44.7544,44.92,133800.0
2014-12-15 09:50:00,46.13,46.23,46.01,46.21,209300.0,44.9395,45.0369,44.8226,45.0174,209300.0
2014-12-15 10:00:00,46.2,46.2,45.85,45.88,79200.0,45.0077,45.0077,44.6667,44.6959,79200.0
2014-12-15 10:10:00,45.87,45.95,45.78,45.82,138400.0,44.6862,44.7641,44.5985,44.6375,138400.0
2014-12-15 10:20:00,45.82,45.82,45.59,45.68,116100.0,44.6375,44.6375,44.4134,44.5011,116100.0
2014-12-15 10:30:00,45.68,45.68,45.4,45.42,67700.0,44.5011,44.5011,44.2283,44.2478,67700.0
2014-12-15 10:40:00,45.43,45.53,45.37,45.53,69100.0,44.2575,44.3549,44.1991,44.3549,69100.0
2014-12-15 10:50:00,45.54,45.76,45.54,45.63,114300.0,44.3647,44.579,44.3647,44.4524,114300.0
2014-12-15 11:00:00,45.63,45.73,45.51,45.7,103800.0,44.4524,44.5498,44.3355,44.5206,103800.0
2014-12-15 11:10:00,45.7,45.7,45.5,45.53,65000.0,44.5206,44.5206,44.3257,44.3549,65000.0
2014-12-15 11:20:00,45.54,45.69,45.34,45.4,92300.0,44.3647,44.5108,44.1698,44.2283,92300.0
2014-12-15 11:30:00,45.4,45.52,45.24,45.26,55300.0,44.2283,44.3452,44.0724,44.0919,55300.0
2014-12-15 11:40:00,45.26,45.36,45.18,45.23,89900.0,44.0919,44.1893,44.014,44.0627,89900.0
2014-12-15 11:50:00,45.21,45.3,45.08,45.09,62100.0,44.0432,44.1309,43.9166,43.9263,62100.0
2014-12-15 12:00:00,45.08,45.41,45.08,45.34,108300.0,43.9166,44.238,43.9166,44.1698,108300.0
2014-12-15 12:10:00,45.36,45.43,45.29,45.39,90700.0,44.1893,44.2575,44.1211,44.2186,90700.0
2014-12-15 12:20:00,45.39,45.52,45.36,45.42,155400.0,44.2186,44.3452,44.1893,44.2478,155400.0
2014-12-15 12:30:00,45.42,45.53,45.31,45.51,132400.0,44.2478,44.3549,44.1406,44.3355,132400.0
2014-12-15 12:40:00,45.51,45.55,45.41,45.48,74500.0,44.3355,44.3744,44.238,44.3062,74500.0
2014-12-15 12:50:00,45.48,45.51,45.41,45.5,82300.0,44.3062,44.3355,44.238,44.3257,82300.0
2014-12-15 13:00:00,45.48,45.56,45.43,45.45,125800.0,44.3062,44.3842,44.2575,44.277,125800.0
2014-12-15 13:10:00,45.44,45.49,45.3,45.38,45900.0,44.2673,44.316,44.1309,44.2088,45900.0
2014-12-15 13:20:00,45.37,45.47,45.36,45.39,41700.0,44.1991,44.2965,44.1893,44.2186,41700.0
2014-12-15 13:30:00,45.38,45.48,45.33,45.45,35700.0,44.2088,44.3062,44.1601,44.277,35700.0
2014-12-15 13:40:00,45.44,45.49,45.35,45.35,35400.0,44.2673,44.316,44.1796,44.1796,35400.0
2014-12-15 13:50:00,45.34,45.44,45.31,45.4,34300.0,44.1698,44.2673,44.1406,44.2283,34300.0
2014-12-15 14:00:00,45.41,45.45,45.29,45.37,40300.0,44.238,44.277,44.1211,44.1991,40300.0
2014-12-15 14:10:00,45.37,45.39,45.32,45.35,43300.0,44.1991,44.2186,44.1504,44.1796,43300.0
2014-12-15 14:20:00,45.34,45.54,45.31,45.49,83200.0,44.1698,44.3647,44.1406,44.316,83200.0
2014-12-15 14:30:00,45.5,45.54,45.34,45.54,92200.0,44.3257,44.3647,44.1698,44.3647,92200.0
2014-12-15 14:40:00,45.54,45.63,45.4,45.42,71700.0,44.3647,44.4524,44.2283,44.2478,71700.0
2014-12-15 14:50:00,45.41,45.47,45.34,45.38,55500.0,44.238,44.2965,44.1698,44.2088,55500.0
2014-12-15 15:00:00,45.37,45.45,45.37,45.42,78100.0,44.1991,44.277,44.1991,44.2478,78100.0
2014-12-15 15:10:00,45.42,45.52,45.4,45.44,136000.0,44.2478,44.3452,44.2283,44.2673,136000.0
2014-12-15 15:20:00,45.45,45.55,45.36,45.36,64300.0,44.277,44.3744,44.1893,44.1893,64300.0
2014-12-15 15:30:00,45.36,45.59,45.33,45.55,102300.0,44.1893,44.4134,44.1601,44.3744,102300.0
2014-12-15 15:40:00,45.53,45.57,45.45,45.54,141900.0,44.3549,44.3939,44.277,44.3647,141900.0
2014-12-15 15:50:00,45.54,45.59,45.44,45.44,403400.0,44.3647,44.4134,44.2673,44.2673,403400.0
2014-12-16 09:30:00,45.23,45.38,44.87,45.26,205800.0,44.0627,44.2088,43.712,44.0919,205800.0
2014-12-16 09:40:00,45.27,45.4,45.13,45.39,333600.0,44.1017,44.2283,43.9653,44.2186,333600.0
2014-12-16 09:50:00,45.41,45.54,45.29,45.29,120200.0,44.238,44.3647,44.1211,44.1211,120200.0
2014-12-16 10:00:00,45.28,45.56,45.26,45.34,178800.0,44.1114,44.3842,44.0919,44.1698,178800.0
2014-12-16 10:10:00,45.34,45.5,45.18,45.48,91500.0,44.1698,44.3257,44.014,44.3062,91500.0
2014-12-16 10:20:00,45.48,45.51,45.39,45.48,102300.0,44.3062,44.3355,44.2186,44.3062,102300.0
2014-12-16 10:30:00,45.47,45.49,45.17,45.31,133400.0,44.2965,44.316,44.0042,44.1406,133400.0
2014-12-16 10:40:00,45.31,45.37,45.24,45.24,70800.0,44.1406,44.1991,44.0724,44.0724,70800.0
2014-12-16 10:50:00,45.23,45.55,45.21,45.54,99200.0,44.0627,44.3744,44.0432,44.3647,99200.0
2014-12-16 11:00:00,45.54,45.6,45.34,45.34,83900.0,44.3647,44.4231,44.1698,44.1698,83900.0
2014-12-16 11:10:00,45.34,45.59,45.32,45.57,145000.0,44.1698,44.4134,44.1504,44.3939,145000.0
2014-12-16 11:20:00,45.57,45.84,45.55,45.82,97400.0,44.3939,44.6569,44.3744,44.6375,97400.0
2014-12-16 11:30:00,45.82,46.06,45.82,45.92,155900.0,44.6375,44.8713,44.6375,44.7349,155900.0
2014-12-16 11:40:00,45.93,46.0,45.87,45.98,79400.0,44.7446,44.8128,44.6862,44.7933,79400.0
2014-12-16 11:50:00,45.99,46.01,45.86,45.87,118500.0,44.8031,44.8226,44.6764,44.6862,118500.0
2014-12-16 12:00:00,45.9,45.93,45.83,45.91,54200.0,44.7154,44.7446,44.6472,44.7251,54200.0
2014-12-16 12:10:00,45.93,45.96,45.86,45.95,62200.0,44.7446,44.7738,44.6764,44.7641,62200.0
2014-12-16 12:20:00,45.96,46.0,45.86,45.9,89100.0,44.7738,44.8128,44.6764,44.7154,89100.0
2014-12-16 12:30:00,45.9,46.0,45.87,45.97,53000.0,44.7154,44.8128,44.6862,44.7836,53000.0
2014-12-16 12:40:00,45.96,45.96,45.8,45.9,70500.0,44.7738,44.7738,44.618,44.7154,70500.0
2014-12-16 12:50:00,45.9,46.0,45.89,45.89,73000.0,44.7154,44.8128,44.7057,44.7057,73000.0
2014-12-16 13:00:00,45.9,45.97,45.89,45.93,115900.0,44.7154,44.7836,44.7057,44.7446,115900.0
2014-12-16 13:10:00,45.94,45.95,45.65,45.69,124300.0,44.7544,44.7641,44.4718,44.5108,124300.0
2014-12-16 13:20:00,45.68,45.83,45.66,45.81,116400.0,44.5011,44.6472,44.4816,44.6277,116400.0
2014-12-16 13:30:00,45.82,45.96,45.77,45.96,81900.0,44.6375,44.7738,44.5888,44.7738,81900.0
2014-12-16 13:40:00,45.96,46.01,45.91,45.96,99500.0,44.7738,44.8226,44.7251,44.7738,99500.0
2014-12-16 13:50:00,45.95,46.18,45.94,46.04,82300.0,44.7641,44.9882,44.7544,44.8518,82300.0
2014-12-16 14:00:00,46.04,46.08,45.9,46.03,68800.0,44.8518,44.8908,44.7154,44.842,68800.0
2014-12-16 14:10:00,46.03,46.05,45.96,46.0,75000.0,44.842,44.8615,44.7738,44.8128,75000.0
2014-12-16 14:20:00,46.01,46.07,45.97,46.0,79200.0,44.8226,44.881,44.7836,44.8128,79200.0
2014-12-16 14:30:00,46.0,46.07,45.93,46.02,69300.0,44.8128,44.881,44.7446,44.8323,69300.0
2014-12-16 14:40:00,46.03,46.18,46.02,46.11,81300.0,44.842,44.9882,44.8323,44.92,81300.0
2014-12-16 14:50:00,46.11,46.12,45.98,46.03,143400.0,44.92,44.9297,44.7933,44.842,143400.0
2014-12-16 15:00:00,46.03,46.07,45.93,45.99,113800.0,44.842,44.881,44.7446,44.8031,113800.0
2014-12-16 15:10:00,45.99,46.01,45.97,46.0,135600.0,44.8031,44.8226,44.7836,44.8128,135600.0
2014-12-16 15:20:00,46.0,46.01,45.86,45.9,152800.0,44.8128,44.8226,44.6764,44.7154,152800.0
2014-12-16 15:30:00,45.88,45.99,45.72,45.73,157300.0,44.6959,44.8031,44.54,44.5498,157300.0
2014-12-16 15:40:00,45.73,45.74,45.51,45.61,177800.0,44.5498,44.5595,44.3355,44.4329,177800.0
2014-12-16 15:50:00,45.6,45.6,45.43,45.45,390400.0,44.4231,44.4231,44.2575,44.277,390400.0
2014-12-17 09:30:00,45.5,45.54,45.22,45.47,160400.0,44.3257,44.3647,44.0529,44.2965,160400.0
2014-12-17 09:40:00,45.46,45.97,45.45,45.94,90300.0,44.2868,44.7836,44.277,44.7544,90300.0
2014-12-17 09:50:00,45.95,46.0,45.84,45.86,91400.0,44.7641,44.8128,44.6569,44.6764,91400.0
2014-12-17 10:00:00,45.86,45.88,45.54,45.65,122200.0,44.6764,44.6959,44.3647,44.4718,122200.0
2014-12-17 10:10:00,45.66,45.74,45.55,45.61,173800.0,44.4816,44.5595,44.3744,44.4329,173800.0
2014-12-17 10:20:00,45.6,45.65,45.46,45.5,68000.0,44.4231,44.4718,44.2868,44.3257,68000.0
2014-12-17 10:30:00,45.5,45.75,45.47,45.75,83900.0,44.3257,44.5693,44.2965,44.5693,83900.0
2014-12-17 10:40:00,45.75,45.83,45.68,45.78,94500.0,44.5693,44.6472,44.5011,44.5985,94500.0
2014-12-17 10:50:00,45.77,45.82,45.67,45.7,78500.0,44.5888,44.6375,44.4913,44.5206,78500.0
2014-12-17 11:00:00,45.69,45.75,45.64,45.74,60500.0,44.5108,44.5693,44.4621,44.5595,60500.0
2014-12-17 11:10:00,45.75,45.81,45.66,45.8,75800.0,44.5693,44.6277,44.4816,44.618,75800.0
2014-12-17 11:20:00,45.8,45.81,45.74,45.77,99200.0,44.618,44.6277,44.5595,44.5888,99200.0
2014-12-17 11:30:00,45.77,45.86,45.66,45.83,75800.0,44.5888,44.6764,44.4816,44.6472,75800.0
2014-12-17 11:40:00,45.82,45.9,45.79,45.88,76000.0,44.6375,44.7154,44.6082,44.6959,76000.0
2014-12-17 11:50:00,45.87,45.93,45.79,45.9,75900.0,44.6862,44.7446,44.6082,44.7154,75900.0
2014-12-17 12:00:00,45.89,45.91,45.74,45.79,56900.0,44.7057,44.7251,44.5595,44.6082,56900.0
2014-12-17 12:10:00,45.8,45.8,45.68,45.73,73400.0,44.618,44.618,44.5011,44.5498,73400.0
2014-12-17 12:20:00,45.74,45.76,45.51,45.51,47700.0,44.5595,44.579,44.3355,44.3355,47700.0
2014-12-17 12:30:00,45.52,45.6,45.5,45.51,43500.0,44.3452,44.4231,44.3257,44.3355,43500.0
2014-12-17 12:40:00,45.51,45.57,45.45,45.56,60200.0,44.3355,44.3939,44.277,44.3842,60200.0
2014-12-17 12:50:00,45.56,45.72,45.56,45.67,262800.0,44.3842,44.54,44.3842,44.4913,262800.0
2014-12-17 13:00:00,45.66,45.73,45.55,45.62,47000.0,44.4816,44.5498,44.3744,44.4426,47000.0
2014-12-17 13:10:00,45.63,45.71,45.63,45.67,58400.0,44.4524,44.5303,44.4524,44.4913,58400.0
2014-12-17 13:20:00,45.67,45.69,45.59,45.68,53900.0,44.4913,44.5108,44.4134,44.5011,53900.0
2014-12-17 13:30:00,45.69,45.75,45.67,45.73,45200.0,44.5108,44.5693,44.4913,44.5498,45200.0
2014-12-17 13:40:00,45.75,45.85,45.71,45.78,76400.0,44.5693,44.6667,44.5303,44.5985,76400.0
2014-12-17 13:50:00,45.77,46.05,45.75,46.05,78600.0,44.5888,44.8615,44.5693,44.8615,78600.0
2014-12-17 14:00:00,46.06,46.5,45.98,46.32,113300.0,44.8713,45.2999,44.7933,45.1246,113300.0
2014-12-17 14:10:00,46.31,46.47,46.21,46.26,131200.0,45.1148,45.2707,45.0174,45.0661,131200.0
2014-12-17 14:20:00,46.26,46.26,46.13,46.16,99600.0,45.0661,45.0661,44.9395,44.9687,99600.0
2014-12-17 14:30:00,46.16,46.2,46.01,46.18,159700.0,44.9687,45.0077,44.8226,44.9882,159700.0
2014-12-17 14:40:00,46.18,46.18,45.83,45.88,221000.0,44.9882,44.9882,44.6472,44.6959,221000.0
2014-12-17 14:50:00,45.88,45.97,45.78,45.82,134400.0,44.6959,44.7836,44.5985,44.6375,134400.0
2014-12-17 15:00:00,45.83,45.84,45.62,45.72,172500.0,44.6472,44.6569,44.4426,44.54,172500.0
2014-12-17 15:10:00,45.73,45.99,45.73,45.99,131600.0,44.5498,44.8031,44.5498,44.8031,131600.0
2014-12-17 15:20:00,46.0,46.08,45.83,46.04,130700.0,44.8128,44.8908,44.6472,44.8518,130700.0
2014-12-17 15:30:00,46.04,46.23,45.98,46.09,289000.0,44.8518,45.0369,44.7933,44.9005,289000.0
2014-12-17 15:40:00,46.09,46.23,46.08,46.13,190300.0,44.9005,45.0369,44.8908,44.9395,190300.0
2014-12-17 15:50:00,46.14,46.15,45.98,46.07,631300.0,44.9492,44.9589,44.7933,44.881,631300.0
2014-12-18 09:30:00,46.17,47.07,46.17,46.9,536100.0,44.9784,45.8552,44.9784,45.6896,536100.0
2014-12-18 09:40:00,46.87,47.2,46.87,46.99,162000.0,45.6604,45.9818,45.6604,45.7773,162000.0
2014-12-18 09:50:00,47.0,47.14,46.96,47.11,73300.0,45.787,45.9234,45.748,45.8942,73300.0
2014-12-18 10:00:00,47.08,47.14,46.93,47.05,108500.0,45.8649,45.9234,45.7188,45.8357,108500.0
2014-12-18 10:10:00,47.06,47.1,46.99,47.0,113200.0,45.8455,45.8844,45.7773,45.787,113200.0
2014-12-18 10:20:00,47.01,47.03,46.8,46.9,104000.0,45.7967,45.8162,45.5922,45.6896,104000.0
2014-12-18 10:30:00,46.9,46.97,46.82,46.86,65500.0,45.6896,45.7578,45.6117,45.6506,65500.0
2014-12-18 10:40:00,46.86,47.12,46.86,47.1,105400.0,45.6506,45.9039,45.6506,45.8844,105400.0
2014-12-18 10:50:00,47.11,47.14,47.04,47.07,80600.0,45.8942,45.9234,45.826,45.8552,80600.0
2014-12-18 11:00:00,47.06,47.07,46.88,46.9,61400.0,45.8455,45.8552,45.6701,45.6896,61400.0
2014-12-18 11:10:00,46.91,47.0,46.86,46.99,62400.0,45.6993,45.787,45.6506,45.7773,62400.0
2014-12-18 11:20:00,46.98,47.05,46.94,46.97,64800.0,45.7675,45.8357,45.7286,45.7578,64800.0
2014-12-18 11:30:00,46.97,47.03,46.94,47.01,50900.0,45.7578,45.8162,45.7286,45.7967,50900.0
2014-12-18 11:40:00,47.0,47.02,46.87,46.95,48300.0,45.787,45.8065,45.6604,45.7383,48300.0
2014-12-18 11:50:00,46.94,47.05,46.94,47.02,139500.0,45.7286,45.8357,45.7286,45.8065,139500.0
2014-12-18 12:00:00,47.01,47.09,46.94,47.07,60900.0,45.7967,45.8747,45.7286,45.8552,60900.0
2014-12-18 12:10:00,47.07,47.14,47.04,47.09,52500.0,45.8552,45.9234,45.826,45.8747,52500.0
2014-12-18 12:20:00,47.09,47.1,46.97,46.99,53200.0,45.8747,45.8844,45.7578,45.7773,53200.0
2014-12-18 12:30:00,46.99,47.02,46.92,46.93,70400.0,45.7773,45.8065,45.7091,45.7188,70400.0
2014-12-18 12:40:00,46.94,47.04,46.94,47.03,121500.0,45.7286,45.826,45.7286,45.8162,121500.0
2014-12-18 12:50:00,47.03,47.08,47.02,47.07,81600.0,45.8162,45.8649,45.8065,45.8552,81600.0
2014-12-18 13:00:00,47.08,47.08,46.91,46.91,91700.0,45.8649,45.8649,45.6993,45.6993,91700.0
2014-12-18 13:10:00,46.91,46.96,46.9,46.95,64300.0,45.6993,45.748,45.6896,45.7383,64300.0
2014-12-18 13:20:00,46.95,47.0,46.92,46.93,236400.0,45.7383,45.787,45.7091,45.7188,236400.0
2014-12-18 13:30:00,46.93,47.0,46.84,46.88,328500.0,45.7188,45.787,45.6311,45.6701,328500.0
2014-12-18 13:40:00,46.88,47.02,46.86,46.99,85300.0,45.6701,45.8065,45.6506,45.7773,85300.0
2014-12-18 13:50:00,47.0,47.04,46.99,47.02,121000.0,45.787,45.826,45.7773,45.8065,121000.0
2014-12-18 14:00:00,47.02,47.02,46.97,47.0,146000.0,45.8065,45.8065,45.7578,45.787,146000.0
2014-12-18 14:10:00,47.0,47.05,46.95,47.0,194300.0,45.787,45.8357,45.7383,45.787,194300.0
2014-12-18 14:20:00,47.01,47.03,46.95,46.98,90600.0,45.7967,45.8162,45.7383,45.7675,90600.0
2014-12-18 14:30:00,46.99,47.03,46.91,47.02,113200.0,45.7773,45.8162,45.6993,45.8065,113200.0
2014-12-18 14:40:00,47.01,47.04,46.9,46.92,294400.0,45.7967,45.826,45.6896,45.7091,294400.0
2014-12-18 14:50:00,46.91,47.07,46.91,47.06,55200.0,45.6993,45.8552,45.6993,45.8455,55200.0
2014-12-18 15:00:00,47.07,47.12,47.05,47.09,54400.0,45.8552,45.9039,45.8357,45.8747,54400.0
2014-12-18 15:10:00,47.1,47.12,47.03,47.05,114000.0,45.8844,45.9039,45.8162,45.8357,114000.0
2014-12-18 15:20:00,47.05,47.08,46.99,47.0,126500.0,45.8357,45.8649,45.7773,45.787,126500.0
2014-12-18 15:30:00,47.0,47.05,46.97,46.99,134300.0,45.787,45.8357,45.7578,45.7773,134300.0
2014-12-18 15:40:00,46.99,47.01,46.91,46.95,200700.0,45.7773,45.7967,45.6993,45.7383,200700.0
2014-12-18 15:50:00,46.96,47.26,46.94,47.25,695900.0,45.748,46.0403,45.7286,46.0306,695900.0
2014-12-19 09:30:00,47.5,47.69,47.06,47.18,580800.0,46.2741,46.4592,45.8455,45.9624,580800.0
2014-12-19 09:40:00,47.15,47.22,47.08,47.11,68200.0,45.9331,46.0013,45.8649,45.8942,68200.0
2014-12-19 09:50:00,47.12,47.21,47.1,47.19,116100.0,45.9039,45.9916,45.8844,45.9721,116100.0
2014-12-19 10:00:00,47.2,47.37,47.14,47.35,77900.0,45.9818,46.1475,45.9234,46.128,77900.0
2014-12-19 10:10:00,47.35,47.42,47.28,47.37,75300.0,46.128,46.1962,46.0598,46.1475,75300.0
2014-12-19 10:20:00,47.37,47.41,47.31,47.41,68000.0,46.1475,46.1864,46.089,46.1864,68000.0
2014-12-19 10:30:00,47.41,47.41,47.25,47.26,45400.0,46.1864,46.1864,46.0306,46.0403,45400.0
2014-12-19 10:40:00,47.26,47.4,47.24,47.24,64700.0,46.0403,46.1767,46.0208,46.0208,64700.0
2014-12-19 10:50:00,47.24,47.36,47.14,47.34,84900.0,46.0208,46.1377,45.9234,46.1182,84900.0
2014-12-19 11:00:00,47.32,47.4,47.28,47.4,46900.0,46.0987,46.1767,46.0598,46.1767,46900.0
2014-12-19 11:10:00,47.39,47.5,47.37,47.45,37300.0,46.1669,46.2741,46.1475,46.2254,37300.0
2014-12-19 11:20:00,47.46,47.56,47.43,47.51,53400.0,46.2351,46.3326,46.2059,46.2838,53400.0
2014-12-19 11:30:00,47.51,47.53,47.43,47.49,56000.0,46.2838,46.3033,46.2059,46.2644,56000.0
2014-12-19 11:40:00,47.49,47.55,47.45,47.46,81900.0,46.2644,46.3228,46.2254,46.2351,81900.0
2014-12-19 11:50:00,47.46,47.53,47.45,47.49,75500.0,46.2351,46.3033,46.2254,46.2644,75500.0
2014-12-19 12:00:00,47.48,47.54,47.44,47.54,54600.0,46.2546,46.3131,46.2157,46.3131,54600.0
2014-12-19 12:10:00,47.54,47.54,47.46,47.46,44500.0,46.3131,46.3131,46.2351,46.2351,44500.0
2014-12-19 12:20:00,47.46,47.55,47.45,47.53,48500.0,46.2351,46.3228,46.2254,46.3033,48500.0
2014-12-19 12:30:00,47.54,47.57,47.5,47.56,35800.0,46.3131,46.3423,46.2741,46.3326,35800.0
2014-12-19 12:40:00,47.56,47.58,47.53,47.58,38600.0,46.3326,46.352,46.3033,46.352,38600.0
2014-12-19 12:50:00,47.56,47.62,47.55,47.6,62900.0,46.3326,46.391,46.3228,46.3715,62900.0
2014-12-19 13:00:00,47.59,47.64,47.59,47.64,32300.0,46.3618,46.4105,46.3618,46.4105,32300.0
2014-12-19 13:10:00,47.63,47.64,47.51,47.52,213700.0,46.4007,46.4105,46.2838,46.2936,213700.0
2014-12-19 13:20:00,47.51,47.52,47.34,47.34,79000.0,46.2838,46.2936,46.1182,46.1182,79000.0
2014-12-19 13:30:00,47.33,47.37,47.29,47.36,41500.0,46.1085,46.1475,46.0695,46.1377,41500.0
2014-12-19 13:40:00,47.36,47.37,47.29,47.37,63400.0,46.1377,46.1475,46.0695,46.1475,63400.0
2014-12-19 13:50:00,47.38,47.45,47.36,47.42,80200.0,46.1572,46.2254,46.1377,46.1962,80200.0
2014-12-19 14:00:00,47.42,47.48,47.39,47.47,39800.0,46.1962,46.2546,46.1669,46.2449,39800.0
2014-12-19 14:10:00,47.47,47.48,47.42,47.43,58900.0,46.2449,46.2546,46.1962,46.2059,58900.0
2014-12-19 14:20:00,47.42,47.46,47.39,47.46,34400.0,46.1962,46.2351,46.1669,46.2351,34400.0
2014-12-19 14:30:00,47.47,47.5,47.38,47.41,72100.0,46.2449,46.2741,46.1572,46.1864,72100.0
2014-12-19 14:40:00,47.41,47.5,47.37,47.5,86400.0,46.1864,46.2741,46.1475,46.2741,86400.0
2014-12-19 14:50:00,47.5,47.69,47.49,47.67,80100.0,46.2741,46.4592,46.2644,46.4397,80100.0
2014-12-19 15:00:00,47.67,47.68,47.56,47.6,115300.0,46.4397,46.4495,46.3326,46.3715,115300.0
2014-12-19 15:10:00,47.6,47.64,47.51,47.55,132000.0,46.3715,46.4105,46.2838,46.3228,132000.0
2014-12-19 15:20:00,47.55,47.58,47.45,47.55,110200.0,46.3228,46.352,46.2254,46.3228,110200.0
2014-12-19 15:30:00,47.54,47.55,47.45,47.48,138600.0,46.3131,46.3228,46.2254,46.2546,138600.0
2014-12-19 15:40:00,47.49,47.51,47.37,47.51,209300.0,46.2644,46.2838,46.1475,46.2838,209300.0
2014-12-19 15:50:00,47.51,47.51,47.37,47.45,1198100.0,46.2838,46.2838,46.1475,46.2254,1198100.0
2014-12-22 09:30:00,47.68,47.86,47.49,47.86,204200.0,46.4495,46.6248,46.2644,46.6248,204200.0
2014-12-22 09:40:00,47.87,48.25,47.85,48.14,103600.0,46.6346,47.0047,46.6151,46.8976,103600.0
2014-12-22 09:50:00,48.14,48.36,48.14,48.28,79000.0,46.8976,47.1119,46.8976,47.034,79000.0
2014-12-22 10:00:00,48.28,48.28,48.12,48.22,85200.0,47.034,47.034,46.8781,46.9755,85200.0
2014-12-22 10:10:00,48.22,48.24,48.01,48.01,69700.0,46.9755,46.995,46.7709,46.7709,69700.0
2014-12-22 10:20:00,48.02,48.06,47.99,48.04,55300.0,46.7807,46.8197,46.7515,46.8002,55300.0
2014-12-22 10:30:00,48.04,48.05,47.97,47.98,46100.0,46.8002,46.8099,46.732,46.7417,46100.0
2014-12-22 10:40:00,47.97,48.08,47.94,48.04,47100.0,46.732,46.8391,46.7027,46.8002,47100.0
2014-12-22 10:50:00,48.03,48.03,47.79,47.87,136700.0,46.7904,46.7904,46.5566,46.6346,136700.0
2014-12-22 11:00:00,47.86,47.87,47.79,47.84,53500.0,46.6248,46.6346,46.5566,46.6053,53500.0
2014-12-22 11:10:00,47.83,47.96,47.81,47.96,150100.0,46.5956,46.7222,46.5761,46.7222,150100.0
2014-12-22 11:20:00,47.97,48.1,47.96,48.1,45500.0,46.732,46.8586,46.7222,46.8586,45500.0
2014-12-22 11:30:00,48.1,48.15,48.0,48.0,35700.0,46.8586,46.9073,46.7612,46.7612,35700.0
2014-12-22 11:40:00,48.0,48.05,47.94,47.94,36700.0,46.7612,46.8099,46.7027,46.7027,36700.0
2014-12-22 11:50:00,47.94,47.96,47.87,47.89,25900.0,46.7027,46.7222,46.6346,46.654,25900.0
2014-12-22 12:00:00,47.89,47.89,47.78,47.84,44600.0,46.654,46.654,46.5469,46.6053,44600.0
2014-12-22 12:10:00,47.83,47.88,47.8,47.86,88200.0,46.5956,46.6443,46.5664,46.6248,88200.0
2014-12-22 12:20:00,47.86,47.87,47.75,47.75,60500.0,46.6248,46.6346,46.5177,46.5177,60500.0
2014-12-22 12:30:00,47.75,47.79,47.71,47.78,27000.0,46.5177,46.5566,46.4787,46.5469,27000.0
2014-12-22 12:40:00,47.78,47.79,47.74,47.77,23800.0,46.5469,46.5566,46.5079,46.5371,23800.0
2014-12-22 12:50:00,47.77,47.82,47.76,47.81,19000.0,46.5371,46.5858,46.5274,46.5761,19000.0
2014-12-22 13:00:00,47.81,47.81,47.69,47.74,34400.0,46.5761,46.5761,46.4592,46.5079,34400.0
2014-12-22 13:10:00,47.75,47.78,47.74,47.74,21300.0,46.5177,46.5469,46.5079,46.5079,21300.0
2014-12-22 13:20:00,47.75,47.82,47.73,47.8,22900.0,46.5177,46.5858,46.4982,46.5664,22900.0
2014-12-22 13:30:00,47.8,47.82,47.78,47.82,16600.0,46.5664,46.5858,46.5469,46.5858,16600.0
2014-12-22 13:40:00,47.81,47.82,47.75,47.81,28500.0,46.5761,46.5858,46.5177,46.5761,28500.0
2014-12-22 13:50:00,47.8,47.81,47.75,47.78,29800.0,46.5664,46.5761,46.5177,46.5469,29800.0
2014-12-22 14:00:00,47.78,47.82,47.76,47.82,64200.0,46.5469,46.5858,46.5274,46.5858,64200.0
2014-12-22 14:10:00,47.82,47.91,47.81,47.86,29400.0,46.5858,46.6735,46.5761,46.6248,29400.0
2014-12-22 14:20:00,47.86,47.88,47.84,47.86,55400.0,46.6248,46.6443,46.6053,46.6248,55400.0
2014-12-22 14:30:00,47.87,47.89,47.83,47.84,62000.0,46.6346,46.654,46.5956,46.6053,62000.0
2014-12-22 14:40:00,47.84,47.84,47.72,47.75,90000.0,46.6053,46.6053,46.4884,46.5177,90000.0
2014-12-22 14:50:00,47.75,47.77,47.72,47.75,38300.0,46.5177,46.5371,46.4884,46.5177,38300.0
2014-12-22 15:00:00,47.75,47.83,47.75,47.83,56800.0,46.5177,46.5956,46.5177,46.5956,56800.0
2014-12-22 15:10:00,47.83,47.88,47.81,47.88,59000.0,46.5956,46.6443,46.5761,46.6443,59000.0
2014-12-22 15:20:00,47.88,47.91,47.86,47.87,73900.0,46.6443,46.6735,46.6248,46.6346,73900.0
2014-12-22 15:30:00,47.87,47.87,47.79,47.85,94600.0,46.6346,46.6346,46.5566,46.6151,94600.0
2014-12-22 15:40:00,47.85,47.86,47.77,47.82,137900.0,46.6151,46.6248,46.5371,46.5858,137900.0
2014-12-22 15:50:00,47.82,47.86,47.81,47.85,267400.0,46.5858,46.6248,46.5761,46.6151,267400.0
2014-12-23 09:30:00,47.98,48.34,47.9,48.23,73700.0,46.7417,47.0924,46.6638,46.9853,73700.0
2014-12-23 09:40:00,48.26,48.27,47.96,48.13,67200.0,47.0145,47.0242,46.7222,46.8878,67200.0
2014-12-23 09:50:00,48.14,48.25,48.04,48.09,50700.0,46.8976,47.0047,46.8002,46.8489,50700.0
2014-12-23 10:00:00,48.1,48.19,48.07,48.19,52000.0,46.8586,46.9463,46.8294,46.9463,52000.0
2014-12-23 10:10:00,48.19,48.2,47.98,47.98,61400.0,46.9463,46.956,46.7417,46.7417,61400.0
2014-12-23 10:20:00,47.98,48.01,47.92,48.01,45500.0,46.7417,46.7709,46.6833,46.7709,45500.0
2014-12-23 10:30:00,48.01,48.01,47.95,47.96,47800.0,46.7709,46.7709,46.7125,46.7222,47800.0
2014-12-23 10:40:00,47.96,48.01,47.85,47.89,37400.0,46.7222,46.7709,46.6151,46.654,37400.0
2014-12-23 10:50:00,47.91,48.01,47.88,47.95,33600.0,46.6735,46.7709,46.6443,46.7125,33600.0
2014-12-23 11:00:00,47.94,47.95,47.85,47.9,47500.0,46.7027,46.7125,46.6151,46.6638,47500.0
2014-12-23 11:10:00,47.9,48.04,47.89,48.0,101900.0,46.6638,46.8002,46.654,46.7612,101900.0
2014-12-23 11:20:00,48.0,48.07,47.93,48.02,58100.0,46.7612,46.8294,46.693,46.7807,58100.0
2014-12-23 11:30:00,48.02,48.07,47.97,47.98,48800.0,46.7807,46.8294,46.732,46.7417,48800.0
2014-12-23 11:40:00,47.99,48.0,47.94,47.98,43400.0,46.7515,46.7612,46.7027,46.7417,43400.0
2014-12-23 11:50:00,47.99,47.99,47.92,47.93,46100.0,46.7515,46.7515,46.6833,46.693,46100.0
2014-12-23 12:00:00,47.93,47.95,47.8,47.8,57400.0,46.693,46.7125,46.5664,46.5664,57400.0
2014-12-23 12:10:00,47.81,47.83,47.72,47.76,35600.0,46.5761,46.5956,46.4884,46.5274,35600.0
2014-12-23 12:20:00,47.76,47.81,47.73,47.79,49400.0,46.5274,46.5761,46.4982,46.5566,49400.0
2014-12-23 12:30:00,47.79,47.83,47.74,47.79,41400.0,46.5566,46.5956,46.5079,46.5566,41400.0
2014-12-23 12:40:00,47.79,47.81,47.74,47.79,56300.0,46.5566,46.5761,46.5079,46.5566,56300.0
2014-12-23 12:50:00,47.78,47.82,47.68,47.68,46700.0,46.5469,46.5858,46.4495,46.4495,46700.0
2014-12-23 13:00:00,47.69,47.69,47.53,47.58,48100.0,46.4592,46.4592,46.3033,46.352,48100.0
2014-12-23 13:10:00,47.59,47.68,47.53,47.68,36700.0,46.3618,46.4495,46.3033,46.4495,36700.0
2014-12-23 13:20:00,47.68,47.74,47.67,47.72,41200.0,46.4495,46.5079,46.4397,46.4884,41200.0
2014-12-23 13:30:00,47.72,47.74,47.52,47.52,55600.0,46.4884,46.5079,46.2936,46.2936,55600.0
2014-12-23 13:40:00,47.52,47.53,47.43,47.52,65600.0,46.2936,46.3033,46.2059,46.2936,65600.0
2014-12-23 13:50:00,47.51,47.53,47.41,47.52,36900.0,46.2838,46.3033,46.1864,46.2936,36900.0
2014-12-23 14:00:00,47.52,47.56,47.51,47.54,262600.0,46.2936,46.3326,46.2838,46.3131,262600.0
2014-12-23 14:10:00,47.54,47.64,47.5,47.64,31500.0,46.3131,46.4105,46.2741,46.4105,31500.0
2014-12-23 14:20:00,47.65,47.82,47.65,47.82,36100.0,46.4202,46.5858,46.4202,46.5858,36100.0
2014-12-23 14:30:00,47.82,47.93,47.81,47.9,72900.0,46.5858,46.693,46.5761,46.6638,72900.0
2014-12-23 14:40:00,47.9,47.92,47.87,47.92,28500.0,46.6638,46.6833,46.6346,46.6833,28500.0
2014-12-23 14:50:00,47.92,47.96,47.89,47.91,40800.0,46.6833,46.7222,46.654,46.6735,40800.0
2014-12-23 15:00:00,47.9,47.97,47.9,47.93,40800.0,46.6638,46.732,46.6638,46.693,40800.0
2014-12-23 15:10:00,47.93,47.93,47.83,47.84,43800.0,46.693,46.693,46.5956,46.6053,43800.0
2014-12-23 15:20:00,47.85,47.87,47.82,47.84,60700.0,46.6151,46.6346,46.5858,46.6053,60700.0
2014-12-23 15:30:00,47.84,47.85,47.79,47.8,82900.0,46.6053,46.6151,46.5566,46.5664,82900.0
2014-12-23 15:40:00,47.8,47.82,47.77,47.82,103300.0,46.5664,46.5858,46.5371,46.5858,103300.0
2014-12-23 15:50:00,47.82,47.92,47.81,47.83,206600.0,46.5858,46.6833,46.5761,46.5956,206600.0
2014-12-24 09:30:00,47.96,48.25,47.86,48.22,54300.0,46.7222,47.0047,46.6248,46.9755,54300.0
2014-12-24 09:40:00,48.24,48.24,48.1,48.23,41900.0,46.995,46.995,46.8586,46.9853,41900.0
2014-12-24 09:50:00,48.23,48.24,47.96,48.01,34000.0,46.9853,46.995,46.7222,46.7709,34000.0
2014-12-24 10:00:00,48.01,48.11,47.9,47.97,37800.0,46.7709,46.8684,46.6638,46.732,37800.0
2014-12-24 10:10:00,47.97,48.05,47.96,48.01,33800.0,46.732,46.8099,46.7222,46.7709,33800.0
2014-12-24 10:20:00,48.02,48.05,47.99,48.03,42600.0,46.7807,46.8099,46.7515,46.7904,42600.0
2014-12-24 10:30:00,48.03,48.06,47.98,47.98,27100.0,46.7904,46.8197,46.7417,46.7417,27100.0
2014-12-24 10:40:00,47.98,48.05,47.98,48.02,31900.0,46.7417,46.8099,46.7417,46.7807,31900.0
2014-12-24 10:50:00,48.03,48.09,47.97,48.09,19500.0,46.7904,46.8489,46.732,46.8489,19500.0
2014-12-24 11:00:00,48.1,48.22,48.1,48.15,31600.0,46.8586,46.9755,46.8586,46.9073,31600.0
2014-12-24 11:10:00,48.15,48.17,48.08,48.1,22300.0,46.9073,46.9268,46.8391,46.8586,22300.0
2014-12-24 11:20:00,48.1,48.11,48.07,48.1,17700.0,46.8586,46.8684,46.8294,46.8586,17700.0
2014-12-24 11:30:00,48.1,48.23,48.1,48.23,28500.0,46.8586,46.9853,46.8586,46.9853,28500.0
2014-12-24 11:40:00,48.23,48.25,48.22,48.25,19500.0,46.9853,47.0047,46.9755,47.0047,19500.0
2014-12-24 11:50:00,48.25,48.31,48.12,48.12,44500.0,47.0047,47.0632,46.8781,46.8781,44500.0
2014-12-24 12:00:00,48.13,48.16,48.09,48.14,34300.0,46.8878,46.9171,46.8489,46.8976,34300.0
2014-12-24 12:10:00,48.14,48.21,48.08,48.16,43600.0,46.8976,46.9658,46.8391,46.9171,43600.0
2014-12-24 12:20:00,48.16,48.16,48.02,48.09,35400.0,46.9171,46.9171,46.7807,46.8489,35400.0
2014-12-24 12:30:00,48.1,48.19,48.09,48.19,29100.0,46.8586,46.9463,46.8489,46.9463,29100.0
2014-12-24 12:40:00,48.18,48.18,48.12,48.14,33100.0,46.9366,46.9366,46.8781,46.8976,33100.0
2014-12-24 12:50:00,48.13,48.15,48.04,48.04,47400.0,46.8878,46.9073,46.8002,46.8002,47400.0
2014-12-26 09:30:00,48.08,48.2,47.78,48.2,45100.0,46.8391,46.956,46.5469,46.956,45100.0
2014-12-26 09:40:00,48.22,48.23,48.06,48.17,8000.0,46.9755,46.9853,46.8197,46.9268,8000.0
2014-12-26 09:50:00,48.17,48.2,48.1,48.11,10600.0,46.9268,46.956,46.8586,46.8684,10600.0
2014-12-26 10:00:00,48.11,48.26,48.1,48.18,120400.0,46.8684,47.0145,46.8586,46.9366,120400.0
2014-12-26 10:10:00,48.17,48.19,48.02,48.04,17900.0,46.9268,46.9463,46.7807,46.8002,17900.0
2014-12-26 10:20:00,48.05,48.13,48.04,48.09,11100.0,46.8099,46.8878,46.8002,46.8489,11100.0
2014-12-26 10:30:00,48.1,48.17,48.05,48.05,13900.0,46.8586,46.9268,46.8099,46.8099,13900.0
2014-12-26 10:40:00,48.05,48.05,47.96,47.98,32200.0,46.8099,46.8099,46.7222,46.7417,32200.0
2014-12-26 10:50:00,48.0,48.12,48.0,48.12,16900.0,46.7612,46.8781,46.7612,46.8781,16900.0
2014-12-26 11:00:00,48.12,48.14,48.11,48.14,16900.0,46.8781,46.8976,46.8684,46.8976,16900.0
2014-12-26 11:10:00,48.15,48.16,48.07,48.09,7900.0,46.9073,46.9171,46.8294,46.8489,7900.0
2014-12-26 11:20:00,48.08,48.11,48.07,48.1,6300.0,46.8391,46.8684,46.8294,46.8586,6300.0
2014-12-26 11:30:00,48.11,48.14,48.09,48.1,10100.0,46.8684,46.8976,46.8489,46.8586,10100.0
2014-12-26 11:40:00,48.1,48.14,48.1,48.12,8300.0,46.8586,46.8976,46.8586,46.8781,8300.0
2014-12-26 11:50:00,48.12,48.14,48.11,48.11,17800.0,46.8781,46.8976,46.8684,46.8684,17800.0
2014-12-26 12:00:00,48.12,48.14,48.11,48.13,8700.0,46.8781,46.8976,46.8684,46.8878,8700.0
2014-12-26 12:10:00,48.13,48.26,48.11,48.25,42400.0,46.8878,47.0145,46.8684,47.0047,42400.0
2014-12-26 12:20:00,48.25,48.29,48.25,48.29,5900.0,47.0047,47.0437,47.0047,47.0437,5900.0
2014-12-26 12:30:00,48.29,48.34,48.22,48.23,7900.0,47.0437,47.0924,46.9755,46.9853,7900.0
2014-12-26 12:40:00,48.23,48.33,48.23,48.31,8300.0,46.9853,47.0827,46.9853,47.0632,8300.0
2014-12-26 12:50:00,48.33,48.37,48.32,48.37,9300.0,47.0827,47.1217,47.0729,47.1217,9300.0
2014-12-26 13:00:00,48.37,48.44,48.37,48.43,14300.0,47.1217,47.1898,47.1217,47.1801,14300.0
2014-12-26 13:10:00,48.42,48.44,48.41,48.42,6800.0,47.1704,47.1898,47.1606,47.1704,6800.0
2014-12-26 13:20:00,48.41,48.42,48.37,48.37,15200.0,47.1606,47.1704,47.1217,47.1217,15200.0
2014-12-26 13:30:00,48.38,48.4,48.36,48.4,28200.0,47.1314,47.1509,47.1119,47.1509,28200.0
2014-12-26 13:40:00,48.39,48.44,48.39,48.43,13100.0,47.1411,47.1898,47.1411,47.1801,13100.0
2014-12-26 13:50:00,48.43,48.44,48.38,48.38,28200.0,47.1801,47.1898,47.1314,47.1314,28200.0
2014-12-26 14:00:00,48.39,48.42,48.37,48.42,13000.0,47.1411,47.1704,47.1217,47.1704,13000.0
2014-12-26 14:10:00,48.41,48.43,48.38,48.41,10400.0,47.1606,47.1801,47.1314,47.1606,10400.0
2014-12-26 14:20:00,48.4,48.4,48.37,48.38,11300.0,47.1509,47.1509,47.1217,47.1314,11300.0
2014-12-26 14:30:00,48.38,48.38,48.3,48.36,26600.0,47.1314,47.1314,47.0535,47.1119,26600.0
2014-12-26 14:40:00,48.36,48.44,48.35,48.43,36000.0,47.1119,47.1898,47.1022,47.1801,36000.0
2014-12-26 14:50:00,48.43,48.47,48.42,48.45,21500.0,47.1801,47.2191,47.1704,47.1996,21500.0
2014-12-26 15:00:00,48.46,48.52,48.44,48.52,36900.0,47.2093,47.2678,47.1898,47.2678,36900.0
2014-12-26 15:10:00,48.52,48.53,48.45,48.47,26600.0,47.2678,47.2775,47.1996,47.2191,26600.0
2014-12-26 15:20:00,48.47,48.5,48.45,48.5,25800.0,47.2191,47.2483,47.1996,47.2483,25800.0
2014-12-26 15:30:00,48.5,48.5,48.4,48.42,33300.0,47.2483,47.2483,47.1509,47.1704,33300.0
2014-12-26 15:40:00,48.41,48.44,48.37,48.38,64300.0,47.1606,47.1898,47.1217,47.1314,64300.0
2014-12-26 15:50:00,48.38,48.38,48.29,48.34,137600.0,47.1314,47.1314,47.0437,47.0924,137600.0
2014-12-29 09:30:00,48.33,48.52,48.09,48.09,69400.0,47.0827,47.2678,46.8489,46.8489,69400.0
2014-12-29 09:40:00,48.12,48.17,47.95,47.99,47600.0,46.8781,46.9268,46.7125,46.7515,47600.0
2014-12-29 09:50:00,47.97,47.99,47.75,47.75,31100.0,46.732,46.7515,46.5177,46.5177,31100.0
2014-12-29 10:00:00,47.79,47.83,47.7,47.74,27700.0,46.5566,46.5956,46.4689,46.5079,27700.0
2014-12-29 10:10:00,47.76,47.79,47.69,47.74,43100.0,46.5274,46.5566,46.4592,46.5079,43100.0
2014-12-29 10:20:00,47.75,47.76,47.68,47.72,80400.0,46.5177,46.5274,46.4495,46.4884,80400.0
2014-12-29 10:30:00,47.73,47.73,47.62,47.66,38200.0,46.4982,46.4982,46.391,46.43,38200.0
2014-12-29 10:40:00,47.65,47.72,47.63,47.69,15100.0,46.4202,46.4884,46.4007,46.4592,15100.0
2014-12-29 10:50:00,47.68,47.71,47.6,47.61,32100.0,46.4495,46.4787,46.3715,46.3813,32100.0
2014-12-29 11:00:00,47.6,47.72,47.6,47.72,18500.0,46.3715,46.4884,46.3715,46.4884,18500.0
2014-12-29 11:10:00,47.72,47.72,47.67,47.69,26800.0,46.4884,46.4884,46.4397,46.4592,26800.0
2014-12-29 11:20:00,47.7,47.84,47.68,47.84,25700.0,46.4689,46.6053,46.4495,46.6053,25700.0
2014-12-29 11:30:00,47.85,47.97,47.84,47.97,19700.0,46.6151,46.732,46.6053,46.732,19700.0
2014-12-29 11:40:00,47.97,47.98,47.85,47.91,22800.0,46.732,46.7417,46.6151,46.6735,22800.0
2014-12-29 11:50:00,47.91,47.92,47.85,47.85,12800.0,46.6735,46.6833,46.6151,46.6151,12800.0
2014-12-29 12:00:00,47.85,47.95,47.81,47.83,23600.0,46.6151,46.7125,46.5761,46.5956,23600.0
2014-12-29 12:10:00,47.84,47.86,47.78,47.84,21000.0,46.6053,46.6248,46.5469,46.6053,21000.0
2014-12-29 12:20:00,47.85,47.86,47.75,47.77,21500.0,46.6151,46.6248,46.5177,46.5371,21500.0
2014-12-29 12:30:00,47.77,47.81,47.76,47.8,12000.0,46.5371,46.5761,46.5274,46.5664,12000.0
2014-12-29 12:40:00,47.8,47.85,47.77,47.84,14000.0,46.5664,46.6151,46.5371,46.6053,14000.0
2014-12-29 12:50:00,47.84,47.85,47.78,47.79,13100.0,46.6053,46.6151,46.5469,46.5566,13100.0
2014-12-29 13:00:00,47.78,47.78,47.7,47.75,28200.0,46.5469,46.5469,46.4689,46.5177,28200.0
2014-12-29 13:10:00,47.75,47.75,47.67,47.7,33700.0,46.5177,46.5177,46.4397,46.4689,33700.0
2014-12-29 13:20:00,47.7,47.7,47.63,47.68,33700.0,46.4689,46.4689,46.4007,46.4495,33700.0
2014-12-29 13:30:00,47.68,47.69,47.61,47.62,18600.0,46.4495,46.4592,46.3813,46.391,18600.0
2014-12-29 13:40:00,47.62,47.64,47.59,47.63,20000.0,46.391,46.4105,46.3618,46.4007,20000.0
2014-12-29 13:50:00,47.63,47.67,47.58,47.66,34800.0,46.4007,46.4397,46.352,46.43,34800.0
2014-12-29 14:00:00,47.67,47.73,47.66,47.67,25100.0,46.4397,46.4982,46.43,46.4397,25100.0
2014-12-29 14:10:00,47.66,47.66,47.6,47.61,23700.0,46.43,46.43,46.3715,46.3813,23700.0
2014-12-29 14:20:00,47.61,47.65,47.54,47.55,36800.0,46.3813,46.4202,46.3131,46.3228,36800.0
2014-12-29 14:30:00,47.55,47.62,47.54,47.56,43100.0,46.3228,46.391,46.3131,46.3326,43100.0
2014-12-29 14:40:00,47.57,47.62,47.55,47.59,29000.0,46.3423,46.391,46.3228,46.3618,29000.0
2014-12-29 14:50:00,47.6,47.6,47.55,47.6,21800.0,46.3715,46.3715,46.3228,46.3715,21800.0
2014-12-29 15:00:00,47.6,47.61,47.56,47.58,32800.0,46.3715,46.3813,46.3326,46.352,32800.0
2014-12-29 15:10:00,47.58,47.6,47.55,47.57,43500.0,46.352,46.3715,46.3228,46.3423,43500.0
2014-12-29 15:20:00,47.57,47.59,47.56,47.57,42700.0,46.3423,46.3618,46.3326,46.3423,42700.0
2014-12-29 15:30:00,47.58,47.59,47.52,47.57,62700.0,46.352,46.3618,46.2936,46.3423,62700.0
2014-12-29 15:40:00,47.58,47.67,47.57,47.65,64800.0,46.352,46.4397,46.3423,46.4202,64800.0
2014-12-29 15:50:00,47.65,47.66,47.59,47.6,201300.0,46.4202,46.43,46.3618,46.3715,201300.0
2014-12-30 09:30:00,47.62,47.8,47.25,47.67,98200.0,46.391,46.5664,46.0306,46.4397,98200.0
2014-12-30 09:40:00,47.64,47.71,47.57,47.64,37600.0,46.4105,46.4787,46.3423,46.4105,37600.0
2014-12-30 09:50:00,47.64,47.7,47.54,47.57,138100.0,46.4105,46.4689,46.3131,46.3423,138100.0
2014-12-30 10:00:00,47.57,47.59,47.44,47.48,66500.0,46.3423,46.3618,46.2157,46.2546,66500.0
2014-12-30 10:10:00,47.48,47.61,47.44,47.6,46000.0,46.2546,46.3813,46.2157,46.3715,46000.0
2014-12-30 10:20:00,47.6,47.73,47.6,47.62,46600.0,46.3715,46.4982,46.3715,46.391,46600.0
2014-12-30 10:30:00,47.61,47.63,47.46,47.49,33400.0,46.3813,46.4007,46.2351,46.2644,33400.0
2014-12-30 10:40:00,47.48,47.51,47.42,47.48,22200.0,46.2546,46.2838,46.1962,46.2546,22200.0
2014-12-30 10:50:00,47.48,47.52,47.47,47.51,24700.0,46.2546,46.2936,46.2449,46.2838,24700.0
2014-12-30 11:00:00,47.52,47.57,47.51,47.57,22700.0,46.2936,46.3423,46.2838,46.3423,22700.0
2014-12-30 11:10:00,47.58,47.58,47.5,47.51,19400.0,46.352,46.352,46.2741,46.2838,19400.0
2014-12-30 11:20:00,47.51,47.55,47.5,47.51,26500.0,46.2838,46.3228,46.2741,46.2838,26500.0
2014-12-30 11:30:00,47.52,47.55,47.47,47.53,20200.0,46.2936,46.3228,46.2449,46.3033,20200.0
2014-12-30 11:40:00,47.54,47.55,47.51,47.52,22500.0,46.3131,46.3228,46.2838,46.2936,22500.0
2014-12-30 11:50:00,47.52,47.52,47.48,47.49,20500.0,46.2936,46.2936,46.2546,46.2644,20500.0
2014-12-30 12:00:00,47.49,47.57,47.49,47.57,29900.0,46.2644,46.3423,46.2644,46.3423,29900.0
2014-12-30 12:10:00,47.57,47.58,47.55,47.55,12200.0,46.3423,46.352,46.3228,46.3228,12200.0
2014-12-30 12:20:00,47.54,47.56,47.52,47.52,20800.0,46.3131,46.3326,46.2936,46.2936,20800.0
2014-12-30 12:30:00,47.53,47.56,47.49,47.56,19000.0,46.3033,46.3326,46.2644,46.3326,19000.0
2014-12-30 12:40:00,47.56,47.57,47.5,47.54,17300.0,46.3326,46.3423,46.2741,46.3131,17300.0
2014-12-30 12:50:00,47.55,47.58,47.54,47.56,19100.0,46.3228,46.352,46.3131,46.3326,19100.0
2014-12-30 13:00:00,47.57,47.58,47.54,47.56,22200.0,46.3423,46.352,46.3131,46.3326,22200.0
2014-12-30 13:10:00,47.55,47.57,47.53,47.53,19300.0,46.3228,46.3423,46.3033,46.3033,19300.0
2014-12-30 13:20:00,47.53,47.53,47.5,47.53,16300.0,46.3033,46.3033,46.2741,46.3033,16300.0
2014-12-30 13:30:00,47.53,47.57,47.51,47.52,24800.0,46.3033,46.3423,46.2838,46.2936,24800.0
2014-12-30 13:40:00,47.52,47.52,47.46,47.5,29500.0,46.2936,46.2936,46.2351,46.2741,29500.0
2014-12-30 13:50:00,47.5,47.5,47.47,47.48,19700.0,46.2741,46.2741,46.2449,46.2546,19700.0
2014-12-30 14:00:00,47.48,47.49,47.47,47.48,30000.0,46.2546,46.2644,46.2449,46.2546,30000.0
2014-12-30 14:10:00,47.48,47.49,47.46,47.48,23700.0,46.2546,46.2644,46.2351,46.2546,23700.0
2014-12-30 14:20:00,47.48,47.49,47.46,47.46,29400.0,46.2546,46.2644,46.2351,46.2351,29400.0
2014-12-30 14:30:00,47.46,47.5,47.42,47.5,52300.0,46.2351,46.2741,46.1962,46.2741,52300.0
2014-12-30 14:40:00,47.51,47.58,47.51,47.55,27600.0,46.2838,46.352,46.2838,46.3228,27600.0
2014-12-30 14:50:00,47.55,47.58,47.55,47.57,25800.0,46.3228,46.352,46.3228,46.3423,25800.0
2014-12-30 15:00:00,47.57,47.58,47.55,47.57,36400.0,46.3423,46.352,46.3228,46.3423,36400.0
2014-12-30 15:10:00,47.56,47.58,47.54,47.55,21200.0,46.3326,46.352,46.3131,46.3228,21200.0
2014-12-30 15:20:00,47.56,47.57,47.54,47.57,38900.0,46.3326,46.3423,46.3131,46.3423,38900.0
2014-12-30 15:30:00,47.56,47.57,47.48,47.51,42900.0,46.3326,46.3423,46.2546,46.2838,42900.0
2014-12-30 15:40:00,47.51,47.54,47.48,47.5,69600.0,46.2838,46.3131,46.2546,46.2741,69600.0
2014-12-30 15:50:00,47.5,47.5,47.36,47.38,198400.0,46.2741,46.2741,46.1377,46.1572,198400.0
2014-12-31 09:30:00,47.5,47.74,47.5,47.74,26200.0,46.2741,46.5079,46.2741,46.5079,26200.0
2014-12-31 09:40:00,47.76,47.91,47.63,47.67,169900.0,46.5274,46.6735,46.4007,46.4397,169900.0
2014-12-31 09:50:00,47.67,47.86,47.65,47.8,17600.0,46.4397,46.6248,46.4202,46.5664,17600.0
2014-12-31 10:00:00,47.79,47.81,47.58,47.74,27200.0,46.5566,46.5761,46.352,46.5079,27200.0
2014-12-31 10:10:00,47.74,47.84,47.71,47.71,14600.0,46.5079,46.6053,46.4787,46.4787,14600.0
2014-12-31 10:20:00,47.71,47.85,47.7,47.81,18900.0,46.4787,46.6151,46.4689,46.5761,18900.0
2014-12-31 10:30:00,47.82,47.95,47.8,47.8,22100.0,46.5858,46.7125,46.5664,46.5664,22100.0
2014-12-31 10:40:00,47.8,47.95,47.8,47.83,18900.0,46.5664,46.7125,46.5664,46.5956,18900.0
2014-12-31 10:50:00,47.84,47.86,47.74,47.76,30100.0,46.6053,46.6248,46.5079,46.5274,30100.0
2014-12-31 11:00:00,47.76,47.8,47.63,47.66,34100.0,46.5274,46.5664,46.4007,46.43,34100.0
2014-12-31 11:10:00,47.66,47.66,47.58,47.59,24200.0,46.43,46.43,46.352,46.3618,24200.0
2014-12-31 11:20:00,47.58,47.61,47.48,47.51,32800.0,46.352,46.3813,46.2546,46.2838,32800.0
2014-12-31 11:30:00,47.51,47.57,47.49,47.52,31300.0,46.2838,46.3423,46.2644,46.2936,31300.0
2014-12-31 11:40:00,47.53,47.57,47.45,47.51,31900.0,46.3033,46.3423,46.2254,46.2838,31900.0
2014-12-31 11:50:00,47.52,47.64,47.5,47.59,20100.0,46.2936,46.4105,46.2741,46.3618,20100.0
2014-12-31 12:00:00,47.61,47.61,47.3,47.35,63800.0,46.3813,46.3813,46.0793,46.128,63800.0
2014-12-31 12:10:00,47.36,47.44,47.35,47.41,23900.0,46.1377,46.2157,46.128,46.1864,23900.0
2014-12-31 12:20:00,47.41,47.43,47.28,47.34,29700.0,46.1864,46.2059,46.0598,46.1182,29700.0
2014-12-31 12:30:00,47.34,47.41,47.32,47.39,22000.0,46.1182,46.1864,46.0987,46.1669,22000.0
2014-12-31 12:40:00,47.39,47.49,47.37,47.49,11100.0,46.1669,46.2644,46.1475,46.2644,11100.0
2014-12-31 12:50:00,47.49,47.52,47.43,47.49,24300.0,46.2644,46.2936,46.2059,46.2644,24300.0
2014-12-31 13:00:00,47.5,47.58,47.42,47.57,35200.0,46.2741,46.352,46.1962,46.3423,35200.0
2014-12-31 13:10:00,47.57,47.59,47.47,47.51,20600.0,46.3423,46.3618,46.2449,46.2838,20600.0
2014-12-31 13:20:00,47.51,47.58,47.49,47.57,19200.0,46.2838,46.352,46.2644,46.3423,19200.0
2014-12-31 13:30:00,47.58,47.6,47.55,47.59,17400.0,46.352,46.3715,46.3228,46.3618,17400.0
2014-12-31 13:40:00,47.58,47.61,47.54,47.56,16200.0,46.352,46.3813,46.3131,46.3326,16200.0
2014-12-31 13:50:00,47.57,47.57,47.45,47.48,18100.0,46.3423,46.3423,46.2254,46.2546,18100.0
2014-12-31 14:00:00,47.49,47.49,47.35,47.37,17900.0,46.2644,46.2644,46.128,46.1475,17900.0
2014-12-31 14:10:00,47.36,47.4,47.26,47.31,26400.0,46.1377,46.1767,46.0403,46.089,26400.0
2014-12-31 14:20:00,47.3,47.32,47.21,47.31,34000.0,46.0793,46.0987,45.9916,46.089,34000.0
2014-12-31 14:30:00,47.33,47.38,47.15,47.15,25900.0,46.1085,46.1572,45.9331,45.9331,25900.0
2014-12-31 14:40:00,47.16,47.22,47.1,47.21,33200.0,45.9429,46.0013,45.8844,45.9916,33200.0
2014-12-31 14:50:00,47.22,47.26,47.18,47.21,23100.0,46.0013,46.0403,45.9624,45.9916,23100.0
2014-12-31 15:00:00,47.21,47.21,47.13,47.19,37400.0,45.9916,45.9916,45.9137,45.9721,37400.0
2014-12-31 15:10:00,47.18,47.33,47.15,47.32,48900.0,45.9624,46.1085,45.9331,46.0987,48900.0
2014-12-31 15:20:00,47.32,47.38,47.31,47.32,42800.0,46.0987,46.1572,46.089,46.0987,42800.0
2014-12-31 15:30:00,47.32,47.33,47.24,47.29,39500.0,46.0987,46.1085,46.0208,46.0695,39500.0
2014-12-31 15:40:00,47.29,47.29,47.11,47.12,87400.0,46.0695,46.0695,45.8942,45.9039,87400.0
2014-12-31 15:50:00,47.09,47.13,46.97,47.02,181100.0,45.8747,45.9137,45.7578,45.8065,181100.0
2015-01-02 09:30:00,47.19,47.62,47.19,47.62,58900.0,45.9721,46.391,45.9721,46.391,58900.0
2015-01-02 09:40:00,47.65,47.67,47.31,47.5,37100.0,46.4202,46.4397,46.089,46.2741,37100.0
2015-01-02 09:50:00,47.5,47.52,47.31,47.31,21400.0,46.2741,46.2936,46.089,46.089,21400.0
2015-01-02 10:00:00,47.31,47.38,47.11,47.25,19900.0,46.089,46.1572,45.8942,46.0306,19900.0
2015-01-02 10:10:00,47.25,47.52,47.21,47.42,41300.0,46.0306,46.2936,45.9916,46.1962,41300.0
2015-01-02 10:20:00,47.4,47.47,47.35,47.41,29300.0,46.1767,46.2449,46.128,46.1864,29300.0
2015-01-02 10:30:00,47.4,47.42,46.99,47.01,29600.0,46.1767,46.1962,45.7773,45.7967,29600.0
2015-01-02 10:40:00,46.99,47.03,46.8,47.0,36600.0,45.7773,45.8162,45.5922,45.787,36600.0
2015-01-02 10:50:00,46.96,47.1,46.94,47.07,28200.0,45.748,45.8844,45.7286,45.8552,28200.0
2015-01-02 11:00:00,47.06,47.06,46.85,46.93,18600.0,45.8455,45.8455,45.6409,45.7188,18600.0
2015-01-02 11:10:00,46.93,46.93,46.78,46.82,30600.0,45.7188,45.7188,45.5727,45.6117,30600.0
2015-01-02 11:20:00,46.81,46.94,46.72,46.85,59700.0,45.6019,45.7286,45.5142,45.6409,59700.0
2015-01-02 11:30:00,46.87,46.95,46.81,46.89,33500.0,45.6604,45.7383,45.6019,45.6798,33500.0
2015-01-02 11:40:00,46.88,46.94,46.8,46.91,18500.0,45.6701,45.7286,45.5922,45.6993,18500.0
2015-01-02 11:50:00,46.9,46.95,46.84,46.91,21100.0,45.6896,45.7383,45.6311,45.6993,21100.0
2015-01-02 12:00:00,46.91,46.97,46.86,46.95,41500.0,45.6993,45.7578,45.6506,45.7383,41500.0
2015-01-02 12:10:00,46.95,46.97,46.84,46.88,20800.0,45.7383,45.7578,45.6311,45.6701,20800.0
2015-01-02 12:20:00,46.88,46.99,46.86,46.98,23500.0,45.6701,45.7773,45.6506,45.7675,23500.0
2015-01-02 12:30:00,46.99,46.99,46.92,46.93,38800.0,45.7773,45.7773,45.7091,45.7188,38800.0
2015-01-02 12:40:00,46.94,46.97,46.8,46.8,31200.0,45.7286,45.7578,45.5922,45.5922,31200.0
2015-01-02 12:50:00,46.8,46.93,46.76,46.8,33700.0,45.5922,45.7188,45.5532,45.5922,33700.0
2015-01-02 13:00:00,46.8,46.91,46.8,46.87,41300.0,45.5922,45.6993,45.5922,45.6604,41300.0
2015-01-02 13:10:00,46.87,46.87,46.8,46.85,25500.0,45.6604,45.6604,45.5922,45.6409,25500.0
2015-01-02 13:20:00,46.85,46.86,46.69,46.69,27300.0,45.6409,45.6506,45.485,45.485,27300.0
2015-01-02 13:30:00,46.68,46.7,46.62,46.66,38600.0,45.4753,45.4948,45.4168,45.4558,38600.0
2015-01-02 13:40:00,46.65,46.65,46.58,46.62,26900.0,45.446,45.446,45.3778,45.4168,26900.0
2015-01-02 13:50:00,46.61,46.76,46.6,46.71,75700.0,45.4071,45.5532,45.3973,45.5045,75700.0
2015-01-02 14:00:00,46.72,46.73,46.6,46.69,54300.0,45.5142,45.524,45.3973,45.485,54300.0
2015-01-02 14:10:00,46.69,46.73,46.64,46.67,42500.0,45.485,45.524,45.4363,45.4655,42500.0
2015-01-02 14:20:00,46.68,46.78,46.62,46.7,27800.0,45.4753,45.5727,45.4168,45.4948,27800.0
2015-01-02 14:30:00,46.7,46.87,46.66,46.87,33300.0,45.4948,45.6604,45.4558,45.6604,33300.0
2015-01-02 14:40:00,46.86,46.92,46.82,46.89,34800.0,45.6506,45.7091,45.6117,45.6798,34800.0
2015-01-02 14:50:00,46.92,46.95,46.81,46.81,29300.0,45.7091,45.7383,45.6019,45.6019,29300.0
2015-01-02 15:00:00,46.84,46.86,46.81,46.82,29300.0,45.6311,45.6506,45.6019,45.6117,29300.0
2015-01-02 15:10:00,46.82,46.82,46.68,46.73,58700.0,45.6117,45.6117,45.4753,45.524,58700.0
2015-01-02 15:20:00,46.73,46.86,46.73,46.84,32500.0,45.524,45.6506,45.524,45.6311,32500.0
2015-01-02 15:30:00,46.84,46.87,46.79,46.85,46200.0,45.6311,45.6604,45.5824,45.6409,46200.0
2015-01-02 15:40:00,46.84,46.98,46.84,46.97,77900.0,45.6311,45.7675,45.6311,45.7578,77900.0
2015-01-02 15:50:00,46.98,47.03,46.85,46.86,197100.0,45.7675,45.8162,45.6409,45.6506,197100.0
2015-01-05 09:30:00,46.96,47.22,46.77,47.03,123100.0,45.748,46.0013,45.5629,45.8162,123100.0
2015-01-05 09:40:00,46.96,47.25,46.83,47.2,83600.0,45.748,46.0306,45.6214,45.9818,83600.0
2015-01-05 09:50:00,47.21,47.27,47.14,47.17,32200.0,45.9916,46.05,45.9234,45.9526,32200.0
2015-01-05 10:00:00,47.13,47.34,47.07,47.22,49100.0,45.9137,46.1182,45.8552,46.0013,49100.0
2015-01-05 10:10:00,47.26,47.31,47.2,47.28,49700.0,46.0403,46.089,45.9818,46.0598,49700.0
2015-01-05 10:20:00,47.27,47.33,47.19,47.28,20100.0,46.05,46.1085,45.9721,46.0598,20100.0
2015-01-05 10:30:00,47.28,47.28,46.98,47.0,75200.0,46.0598,46.0598,45.7675,45.787,75200.0
2015-01-05 10:40:00,47.0,47.03,46.89,47.03,42900.0,45.787,45.8162,45.6798,45.8162,42900.0
2015-01-05 10:50:00,47.03,47.09,46.95,47.02,23200.0,45.8162,45.8747,45.7383,45.8065,23200.0
2015-01-05 11:00:00,47.01,47.05,46.94,46.97,28300.0,45.7967,45.8357,45.7286,45.7578,28300.0
2015-01-05 11:10:00,46.96,46.96,46.81,46.82,29900.0,45.748,45.748,45.6019,45.6117,29900.0
2015-01-05 11:20:00,46.82,46.92,46.82,46.83,19900.0,45.6117,45.7091,45.6117,45.6214,19900.0
2015-01-05 11:30:00,46.83,46.95,46.8,46.93,21800.0,45.6214,45.7383,45.5922,45.7188,21800.0
2015-01-05 11:40:00,46.92,47.02,46.85,46.85,45000.0,45.7091,45.8065,45.6409,45.6409,45000.0
2015-01-05 11:50:00,46.85,46.92,46.8,46.83,17700.0,45.6409,45.7091,45.5922,45.6214,17700.0
2015-01-05 12:00:00,46.83,46.9,46.81,46.82,14200.0,45.6214,45.6896,45.6019,45.6117,14200.0
2015-01-05 12:10:00,46.81,46.85,46.74,46.8,21000.0,45.6019,45.6409,45.5337,45.5922,21000.0
2015-01-05 12:20:00,46.8,46.84,46.7,46.7,30300.0,45.5922,45.6311,45.4948,45.4948,30300.0
2015-01-05 12:30:00,46.7,46.79,46.6,46.79,36900.0,45.4948,45.5824,45.3973,45.5824,36900.0
2015-01-05 12:40:00,46.78,46.85,46.77,46.8,26100.0,45.5727,45.6409,45.5629,45.5922,26100.0
2015-01-05 12:50:00,46.79,46.8,46.72,46.77,25500.0,45.5824,45.5922,45.5142,45.5629,25500.0
2015-01-05 13:00:00,46.78,46.83,46.72,46.76,20800.0,45.5727,45.6214,45.5142,45.5532,20800.0
2015-01-05 13:10:00,46.75,46.75,46.57,46.57,19100.0,45.5435,45.5435,45.3681,45.3681,19100.0
2015-01-05 13:20:00,46.58,46.67,46.51,46.54,44800.0,45.3778,45.4655,45.3097,45.3389,44800.0
2015-01-05 13:30:00,46.54,46.73,46.54,46.66,20900.0,45.3389,45.524,45.3389,45.4558,20900.0
2015-01-05 13:40:00,46.65,46.72,46.55,46.65,23100.0,45.446,45.5142,45.3486,45.446,23100.0
2015-01-05 13:50:00,46.66,46.76,46.64,46.72,41300.0,45.4558,45.5532,45.4363,45.5142,41300.0
2015-01-05 14:00:00,46.71,46.73,46.64,46.69,23400.0,45.5045,45.524,45.4363,45.485,23400.0
2015-01-05 14:10:00,46.69,46.7,46.57,46.65,57900.0,45.485,45.4948,45.3681,45.446,57900.0
2015-01-05 14:20:00,46.66,46.7,46.61,46.65,31900.0,45.4558,45.4948,45.4071,45.446,31900.0
2015-01-05 14:30:00,46.64,46.69,46.59,46.69,49000.0,45.4363,45.485,45.3876,45.485,49000.0
2015-01-05 14:40:00,46.69,46.73,46.64,46.71,34500.0,45.485,45.524,45.4363,45.5045,34500.0
2015-01-05 14:50:00,46.72,46.84,46.67,46.81,46500.0,45.5142,45.6311,45.4655,45.6019,46500.0
2015-01-05 15:00:00,46.8,46.86,46.72,46.78,60500.0,45.5922,45.6506,45.5142,45.5727,60500.0
2015-01-05 15:10:00,46.78,46.91,46.77,46.89,56100.0,45.5727,45.6993,45.5629,45.6798,56100.0
2015-01-05 15:20:00,46.89,46.92,46.79,46.79,56500.0,45.6798,45.7091,45.5824,45.5824,56500.0
2015-01-05 15:30:00,46.79,46.81,46.71,46.78,76500.0,45.5824,45.6019,45.5045,45.5727,76500.0
2015-01-05 15:40:00,46.77,46.86,46.74,46.81,122900.0,45.5629,45.6506,45.5337,45.6019,122900.0
2015-01-05 15:50:00,46.79,46.81,46.53,46.57,579400.0,45.5824,45.6019,45.3291,45.3681,579400.0
2015-01-06 09:30:00,46.87,47.33,46.67,47.02,274300.0,45.6604,46.1085,45.4655,45.8065,274300.0
2015-01-06 09:40:00,46.99,47.06,46.84,46.88,56800.0,45.7773,45.8455,45.6311,45.6701,56800.0
2015-01-06 09:50:00,46.88,47.04,46.77,46.8,59900.0,45.6701,45.826,45.5629,45.5922,59900.0
2015-01-06 10:00:00,46.8,46.92,46.74,46.85,59300.0,45.5922,45.7091,45.5337,45.6409,59300.0
2015-01-06 10:10:00,46.85,47.11,46.84,47.11,67600.0,45.6409,45.8942,45.6311,45.8942,67600.0
2015-01-06 10:20:00,47.11,47.26,47.1,47.22,42100.0,45.8942,46.0403,45.8844,46.0013,42100.0
2015-01-06 10:30:00,47.2,47.26,46.83,46.88,115400.0,45.9818,46.0403,45.6214,45.6701,115400.0
2015-01-06 10:40:00,46.89,47.02,46.72,46.76,48200.0,45.6798,45.8065,45.5142,45.5532,48200.0
2015-01-06 10:50:00,46.78,46.89,46.73,46.78,35200.0,45.5727,45.6798,45.524,45.5727,35200.0
2015-01-06 11:00:00,46.77,46.78,46.58,46.69,45000.0,45.5629,45.5727,45.3778,45.485,45000.0
2015-01-06 11:10:00,46.7,46.73,46.57,46.6,37500.0,45.4948,45.524,45.3681,45.3973,37500.0
2015-01-06 11:20:00,46.6,46.63,46.45,46.53,89500.0,45.3973,45.4266,45.2512,45.3291,89500.0
2015-01-06 11:30:00,46.55,46.57,46.31,46.31,80400.0,45.3486,45.3681,45.1148,45.1148,80400.0
2015-01-06 11:40:00,46.31,46.33,46.16,46.29,53400.0,45.1148,45.1343,44.9687,45.0953,53400.0
2015-01-06 11:50:00,46.31,46.31,46.17,46.2,38100.0,45.1148,45.1148,44.9784,45.0077,38100.0
2015-01-06 12:00:00,46.2,46.21,45.88,45.94,95500.0,45.0077,45.0174,44.6959,44.7544,95500.0
2015-01-06 12:10:00,45.94,46.02,45.74,45.74,90400.0,44.7544,44.8323,44.5595,44.5595,90400.0
2015-01-06 12:20:00,45.75,45.86,45.69,45.84,37000.0,44.5693,44.6764,44.5108,44.6569,37000.0
2015-01-06 12:30:00,45.82,46.1,45.75,46.04,52200.0,44.6375,44.9102,44.5693,44.8518,52200.0
2015-01-06 12:40:00,46.03,46.06,45.95,45.96,28100.0,44.842,44.8713,44.7641,44.7738,28100.0
2015-01-06 12:50:00,45.96,46.1,45.95,46.05,33600.0,44.7738,44.9102,44.7641,44.8615,33600.0
2015-01-06 13:00:00,46.06,46.07,45.83,45.83,38400.0,44.8713,44.881,44.6472,44.6472,38400.0
2015-01-06 13:10:00,45.83,45.86,45.61,45.63,59600.0,44.6472,44.6764,44.4329,44.4524,59600.0
2015-01-06 13:20:00,45.62,45.73,45.42,45.69,108900.0,44.4426,44.5498,44.2478,44.5108,108900.0
2015-01-06 13:30:00,45.7,45.74,45.61,45.69,56000.0,44.5206,44.5595,44.4329,44.5108,56000.0
2015-01-06 13:40:00,45.69,45.85,45.64,45.84,75900.0,44.5108,44.6667,44.4621,44.6569,75900.0
2015-01-06 13:50:00,45.86,45.91,45.75,45.9,42700.0,44.6764,44.7251,44.5693,44.7154,42700.0
2015-01-06 14:00:00,45.89,45.92,45.81,45.83,47000.0,44.7057,44.7349,44.6277,44.6472,47000.0
2015-01-06 14:10:00,45.83,45.9,45.77,45.88,77100.0,44.6472,44.7154,44.5888,44.6959,77100.0
2015-01-06 14:20:00,45.89,46.05,45.88,46.0,60000.0,44.7057,44.8615,44.6959,44.8128,60000.0
2015-01-06 14:30:00,46.0,46.0,45.84,45.92,94800.0,44.8128,44.8128,44.6569,44.7349,94800.0
2015-01-06 14:40:00,45.91,46.08,45.89,46.0,85200.0,44.7251,44.8908,44.7057,44.8128,85200.0
2015-01-06 14:50:00,46.0,46.12,45.99,46.04,60200.0,44.8128,44.9297,44.8031,44.8518,60200.0
2015-01-06 15:00:00,46.05,46.14,45.97,45.98,61200.0,44.8615,44.9492,44.7836,44.7933,61200.0
2015-01-06 15:10:00,45.98,46.25,45.97,46.22,59600.0,44.7933,45.0564,44.7836,45.0271,59600.0
2015-01-06 15:20:00,46.23,46.37,46.17,46.35,93200.0,45.0369,45.1733,44.9784,45.1538,93200.0
2015-01-06 15:30:00,46.34,46.37,46.03,46.06,118000.0,45.144,45.1733,44.842,44.8713,118000.0
2015-01-06 15:40:00,46.06,46.21,46.04,46.13,140300.0,44.8713,45.0174,44.8518,44.9395,140300.0
2015-01-06 15:50:00,46.2,46.35,45.91,45.95,440100.0,45.0077,45.1538,44.7251,44.7641,440100.0
2015-01-07 09:30:00,46.23,46.49,46.1,46.44,137700.0,45.0369,45.2902,44.9102,45.2415,137700.0
2015-01-07 09:40:00,46.45,46.6,46.35,46.58,59300.0,45.2512,45.3973,45.1538,45.3778,59300.0
2015-01-07 09:50:00,46.59,46.74,46.5,46.5,88300.0,45.3876,45.5337,45.2999,45.2999,88300.0
2015-01-07 10:00:00,46.5,46.62,46.32,46.39,214200.0,45.2999,45.4168,45.1246,45.1928,214200.0
2015-01-07 10:10:00,46.4,46.5,46.33,46.5,67100.0,45.2025,45.2999,45.1343,45.2999,67100.0
2015-01-07 10:20:00,46.5,46.55,46.39,46.46,43900.0,45.2999,45.3486,45.1928,45.2609,43900.0
2015-01-07 10:30:00,46.46,46.51,46.32,46.42,62200.0,45.2609,45.3097,45.1246,45.222,62200.0
2015-01-07 10:40:00,46.41,46.59,46.33,46.58,43700.0,45.2122,45.3876,45.1343,45.3778,43700.0
2015-01-07 10:50:00,46.58,46.6,46.38,46.44,59200.0,45.3778,45.3973,45.183,45.2415,59200.0
2015-01-07 11:00:00,46.44,46.47,46.31,46.36,44500.0,45.2415,45.2707,45.1148,45.1635,44500.0
2015-01-07 11:10:00,46.35,46.38,46.26,46.28,42500.0,45.1538,45.183,45.0661,45.0856,42500.0
2015-01-07 11:20:00,46.28,46.39,46.26,46.38,79100.0,45.0856,45.1928,45.0661,45.183,79100.0
2015-01-07 11:30:00,46.39,46.51,46.37,46.51,28700.0,45.1928,45.3097,45.1733,45.3097,28700.0
2015-01-07 11:40:00,46.51,46.67,46.49,46.65,37300.0,45.3097,45.4655,45.2902,45.446,37300.0
2015-01-07 11:50:00,46.66,46.83,46.64,46.81,43800.0,45.4558,45.6214,45.4363,45.6019,43800.0
2015-01-07 12:00:00,46.83,47.03,46.79,46.93,93900.0,45.6214,45.8162,45.5824,45.7188,93900.0
2015-01-07 12:10:00,46.92,46.93,46.81,46.93,56100.0,45.7091,45.7188,45.6019,45.7188,56100.0
2015-01-07 12:20:00,46.93,46.96,46.88,46.94,80400.0,45.7188,45.748,45.6701,45.7286,80400.0
2015-01-07 12:30:00,46.95,47.01,46.9,46.97,129300.0,45.7383,45.7967,45.6896,45.7578,129300.0
2015-01-07 12:40:00,46.98,46.98,46.9,46.93,27800.0,45.7675,45.7675,45.6896,45.7188,27800.0
2015-01-07 12:50:00,46.94,47.02,46.94,46.95,44900.0,45.7286,45.8065,45.7286,45.7383,44900.0
2015-01-07 13:00:00,46.97,47.0,46.82,46.83,44500.0,45.7578,45.787,45.6117,45.6214,44500.0
2015-01-07 13:10:00,46.82,46.94,46.82,46.92,63400.0,45.6117,45.7286,45.6117,45.7091,63400.0
2015-01-07 13:20:00,46.92,46.93,46.79,46.8,61400.0,45.7091,45.7188,45.5824,45.5922,61400.0
2015-01-07 13:30:00,46.8,46.92,46.8,46.9,43400.0,45.5922,45.7091,45.5922,45.6896,43400.0
2015-01-07 13:40:00,46.91,47.0,46.88,47.0,31700.0,45.6993,45.787,45.6701,45.787,31700.0
2015-01-07 13:50:00,47.0,47.02,46.83,46.83,59400.0,45.787,45.8065,45.6214,45.6214,59400.0
2015-01-07 14:00:00,46.84,47.02,46.79,46.94,69600.0,45.6311,45.8065,45.5824,45.7286,69600.0
2015-01-07 14:10:00,46.97,46.99,46.76,46.79,62600.0,45.7578,45.7773,45.5532,45.5824,62600.0
2015-01-07 14:20:00,46.79,46.87,46.74,46.79,37900.0,45.5824,45.6604,45.5337,45.5824,37900.0
2015-01-07 14:30:00,46.78,46.95,46.78,46.92,58900.0,45.5727,45.7383,45.5727,45.7091,58900.0
2015-01-07 14:40:00,46.92,47.0,46.89,46.99,44400.0,45.7091,45.787,45.6798,45.7773,44400.0
2015-01-07 14:50:00,46.99,46.99,46.65,46.66,53000.0,45.7773,45.7773,45.446,45.4558,53000.0
2015-01-07 15:00:00,46.66,46.81,46.66,46.8,55300.0,45.4558,45.6019,45.4558,45.5922,55300.0
2015-01-07 15:10:00,46.8,46.81,46.66,46.78,46800.0,45.5922,45.6019,45.4558,45.5727,46800.0
2015-01-07 15:20:00,46.78,46.78,46.68,46.78,54000.0,45.5727,45.5727,45.4753,45.5727,54000.0
2015-01-07 15:30:00,46.78,46.81,46.72,46.78,51000.0,45.5727,45.6019,45.5142,45.5727,51000.0
2015-01-07 15:40:00,46.78,46.84,46.74,46.83,103800.0,45.5727,45.6311,45.5337,45.6214,103800.0
2015-01-07 15:50:00,46.84,46.86,46.69,46.81,431600.0,45.6311,45.6506,45.485,45.6019,431600.0
2015-01-08 09:30:00,47.01,47.66,47.01,47.66,132700.0,45.7967,46.43,45.7967,46.43,132700.0
2015-01-08 09:40:00,47.63,47.91,47.59,47.83,92400.0,46.4007,46.6735,46.3618,46.5956,92400.0
2015-01-08 09:50:00,47.85,48.14,47.84,48.07,80500.0,46.6151,46.8976,46.6053,46.8294,80500.0
2015-01-08 10:00:00,48.09,48.15,47.8,47.84,113200.0,46.8489,46.9073,46.5664,46.6053,113200.0
2015-01-08 10:10:00,47.81,47.93,47.7,47.91,82300.0,46.5761,46.693,46.4689,46.6735,82300.0
2015-01-08 10:20:00,47.9,47.92,47.64,47.64,59400.0,46.6638,46.6833,46.4105,46.4105,59400.0
2015-01-08 10:30:00,47.65,47.76,47.62,47.69,68600.0,46.4202,46.5274,46.391,46.4592,68600.0
2015-01-08 10:40:00,47.68,47.92,47.67,47.86,94100.0,46.4495,46.6833,46.4397,46.6248,94100.0
2015-01-08 10:50:00,47.87,47.9,47.77,47.88,62700.0,46.6346,46.6638,46.5371,46.6443,62700.0
2015-01-08 11:00:00,47.89,48.02,47.89,47.92,61600.0,46.654,46.7807,46.654,46.6833,61600.0
2015-01-08 11:10:00,47.91,47.91,47.79,47.84,70600.0,46.6735,46.6735,46.5566,46.6053,70600.0
2015-01-08 11:20:00,47.82,47.86,47.61,47.61,77000.0,46.5858,46.6248,46.3813,46.3813,77000.0
2015-01-08 11:30:00,47.62,47.74,47.61,47.74,63200.0,46.391,46.5079,46.3813,46.5079,63200.0
2015-01-08 11:40:00,47.75,47.79,47.71,47.78,50700.0,46.5177,46.5566,46.4787,46.5469,50700.0
2015-01-08 11:50:00,47.79,47.84,47.73,47.82,51500.0,46.5566,46.6053,46.4982,46.5858,51500.0
2015-01-08 12:00:00,47.82,47.85,47.76,47.76,24900.0,46.5858,46.6151,46.5274,46.5274,24900.0
2015-01-08 12:10:00,47.75,47.79,47.69,47.79,25100.0,46.5177,46.5566,46.4592,46.5566,25100.0
2015-01-08 12:20:00,47.79,47.79,47.71,47.78,45100.0,46.5566,46.5566,46.4787,46.5469,45100.0
2015-01-08 12:30:00,47.78,47.8,47.71,47.76,35300.0,46.5469,46.5664,46.4787,46.5274,35300.0
2015-01-08 12:40:00,47.75,47.9,47.75,47.89,36500.0,46.5177,46.6638,46.5177,46.654,36500.0
2015-01-08 12:50:00,47.89,47.92,47.79,47.84,59300.0,46.654,46.6833,46.5566,46.6053,59300.0
2015-01-08 13:00:00,47.84,47.89,47.77,47.88,46100.0,46.6053,46.654,46.5371,46.6443,46100.0
2015-01-08 13:10:00,47.88,47.99,47.87,47.98,54000.0,46.6443,46.7515,46.6346,46.7417,54000.0
2015-01-08 13:20:00,47.98,48.05,47.97,48.04,41500.0,46.7417,46.8099,46.732,46.8002,41500.0
2015-01-08 13:30:00,48.04,48.1,47.97,47.97,33200.0,46.8002,46.8586,46.732,46.732,33200.0
2015-01-08 13:40:00,47.97,48.01,47.91,48.0,25600.0,46.732,46.7709,46.6735,46.7612,25600.0
2015-01-08 13:50:00,48.0,48.04,47.92,47.94,56600.0,46.7612,46.8002,46.6833,46.7027,56600.0
2015-01-08 14:00:00,47.95,48.0,47.93,47.98,47500.0,46.7125,46.7612,46.693,46.7417,47500.0
2015-01-08 14:10:00,47.98,47.99,47.85,47.87,38900.0,46.7417,46.7515,46.6151,46.6346,38900.0
2015-01-08 14:20:00,47.87,47.99,47.86,47.92,69800.0,46.6346,46.7515,46.6248,46.6833,69800.0
2015-01-08 14:30:00,47.92,48.11,47.92,48.11,88400.0,46.6833,46.8684,46.6833,46.8684,88400.0
2015-01-08 14:40:00,48.11,48.16,48.02,48.04,39700.0,46.8684,46.9171,46.7807,46.8002,39700.0
2015-01-08 14:50:00,48.04,48.04,47.98,48.01,28200.0,46.8002,46.8002,46.7417,46.7709,28200.0
2015-01-08 15:00:00,48.01,48.07,48.0,48.04,43800.0,46.7709,46.8294,46.7612,46.8002,43800.0
2015-01-08 15:10:00,48.04,48.07,47.98,48.01,49900.0,46.8002,46.8294,46.7417,46.7709,49900.0
2015-01-08 15:20:00,48.01,48.05,47.98,48.01,73800.0,46.7709,46.8099,46.7417,46.7709,73800.0
2015-01-08 15:30:00,48.01,48.04,47.93,48.0,99400.0,46.7709,46.8002,46.693,46.7612,99400.0
2015-01-08 15:40:00,47.99,48.02,47.9,48.02,171600.0,46.7515,46.7807,46.6638,46.7807,171600.0
2015-01-08 15:50:00,48.02,48.25,48.01,48.12,512400.0,46.7807,47.0047,46.7709,46.8781,512400.0
2015-01-09 09:30:00,48.05,48.25,47.7,47.87,70400.0,46.8099,47.0047,46.4689,46.6346,70400.0
2015-01-09 09:40:00,47.88,48.09,47.79,47.8,27700.0,46.6443,46.8489,46.5566,46.5664,27700.0
2015-01-09 09:50:00,47.8,48.11,47.77,48.03,32200.0,46.5664,46.8684,46.5371,46.7904,32200.0
2015-01-09 10:00:00,48.05,48.09,47.82,47.82,59300.0,46.8099,46.8489,46.5858,46.5858,59300.0
2015-01-09 10:10:00,47.86,47.93,47.76,47.78,42700.0,46.6248,46.693,46.5274,46.5469,42700.0
2015-01-09 10:20:00,47.8,47.82,47.37,47.37,64900.0,46.5664,46.5858,46.1475,46.1475,64900.0
2015-01-09 10:30:00,47.41,47.46,47.25,47.46,88300.0,46.1864,46.2351,46.0306,46.2351,88300.0
2015-01-09 10:40:00,47.45,47.48,47.38,47.38,48800.0,46.2254,46.2546,46.1572,46.1572,48800.0
2015-01-09 10:50:00,47.38,47.59,47.38,47.55,40900.0,46.1572,46.3618,46.1572,46.3228,40900.0
2015-01-09 11:00:00,47.53,47.54,47.38,47.41,34900.0,46.3033,46.3131,46.1572,46.1864,34900.0
2015-01-09 11:10:00,47.43,47.45,47.25,47.28,36500.0,46.2059,46.2254,46.0306,46.0598,36500.0
2015-01-09 11:20:00,47.27,47.28,47.12,47.17,107400.0,46.05,46.0598,45.9039,45.9526,107400.0
2015-01-09 11:30:00,47.16,47.34,47.07,47.3,41400.0,45.9429,46.1182,45.8552,46.0793,41400.0
2015-01-09 11:40:00,47.31,47.4,47.27,47.38,23000.0,46.089,46.1767,46.05,46.1572,23000.0
2015-01-09 11:50:00,47.36,47.47,47.34,47.47,38100.0,46.1377,46.2449,46.1182,46.2449,38100.0
2015-01-09 12:00:00,47.45,47.6,47.43,47.59,18900.0,46.2254,46.3715,46.2059,46.3618,18900.0
2015-01-09 12:10:00,47.58,47.65,47.53,47.63,19000.0,46.352,46.4202,46.3033,46.4007,19000.0
2015-01-09 12:20:00,47.63,47.65,47.48,47.56,17100.0,46.4007,46.4202,46.2546,46.3326,17100.0
2015-01-09 12:30:00,47.56,47.62,47.45,47.47,22000.0,46.3326,46.391,46.2254,46.2449,22000.0
2015-01-09 12:40:00,47.47,47.5,47.43,47.48,17700.0,46.2449,46.2741,46.2059,46.2546,17700.0
2015-01-09 12:50:00,47.49,47.56,47.43,47.48,27500.0,46.2644,46.3326,46.2059,46.2546,27500.0
2015-01-09 13:00:00,47.48,47.54,47.44,47.47,27400.0,46.2546,46.3131,46.2157,46.2449,27400.0
2015-01-09 13:10:00,47.46,47.66,47.46,47.62,17400.0,46.2351,46.43,46.2351,46.391,17400.0
2015-01-09 13:20:00,47.62,47.64,47.6,47.63,22500.0,46.391,46.4105,46.3715,46.4007,22500.0
2015-01-09 13:30:00,47.65,47.69,47.55,47.56,15100.0,46.4202,46.4592,46.3228,46.3326,15100.0
2015-01-09 13:40:00,47.55,47.6,47.49,47.59,41100.0,46.3228,46.3715,46.2644,46.3618,41100.0
2015-01-09 13:50:00,47.59,47.68,47.58,47.66,32000.0,46.3618,46.4495,46.352,46.43,32000.0
2015-01-09 14:00:00,47.66,47.73,47.57,47.71,51200.0,46.43,46.4982,46.3423,46.4787,51200.0
2015-01-09 14:10:00,47.71,47.83,47.7,47.8,62600.0,46.4787,46.5956,46.4689,46.5664,62600.0
2015-01-09 14:20:00,47.79,47.79,47.6,47.72,58200.0,46.5566,46.5566,46.3715,46.4884,58200.0
2015-01-09 14:30:00,47.72,47.87,47.68,47.86,53900.0,46.4884,46.6346,46.4495,46.6248,53900.0
2015-01-09 14:40:00,47.86,47.89,47.77,47.79,87900.0,46.6248,46.654,46.5371,46.5566,87900.0
2015-01-09 14:50:00,47.79,47.87,47.78,47.83,52700.0,46.5566,46.6346,46.5469,46.5956,52700.0
2015-01-09 15:00:00,47.82,47.97,47.8,47.93,76400.0,46.5858,46.732,46.5664,46.693,76400.0
2015-01-09 15:10:00,47.94,47.98,47.85,47.85,83300.0,46.7027,46.7417,46.6151,46.6151,83300.0
2015-01-09 15:20:00,47.87,47.89,47.69,47.72,82800.0,46.6346,46.654,46.4592,46.4884,82800.0
2015-01-09 15:30:00,47.73,47.74,47.63,47.71,112500.0,46.4982,46.5079,46.4007,46.4787,112500.0
2015-01-09 15:40:00,47.71,47.76,47.62,47.65,138200.0,46.4787,46.5274,46.391,46.4202,138200.0
2015-01-09 15:50:00,47.64,47.68,47.47,47.51,174400.0,46.4105,46.4495,46.2449,46.2838,174400.0
2015-01-12 09:30:00,47.55,47.62,47.18,47.27,57000.0,46.3228,46.391,45.9624,46.05,57000.0
2015-01-12 09:40:00,47.24,47.24,46.83,46.87,50000.0,46.0208,46.0208,45.6214,45.6604,50000.0
2015-01-12 09:50:00,46.84,46.89,46.62,46.71,44400.0,45.6311,45.6798,45.4168,45.5045,44400.0
2015-01-12 10:00:00,46.71,46.89,46.51,46.89,72200.0,45.5045,45.6798,45.3097,45.6798,72200.0
2015-01-12 10:10:00,46.89,47.08,46.81,47.08,45100.0,45.6798,45.8649,45.6019,45.8649,45100.0
2015-01-12 10:20:00,47.08,47.15,46.94,46.97,77500.0,45.8649,45.9331,45.7286,45.7578,77500.0
2015-01-12 10:30:00,46.95,46.95,46.77,46.87,32200.0,45.7383,45.7383,45.5629,45.6604,32200.0
2015-01-12 10:40:00,46.86,47.16,46.83,47.08,48500.0,45.6506,45.9429,45.6214,45.8649,48500.0
2015-01-12 10:50:00,47.06,47.11,46.96,47.11,24800.0,45.8455,45.8942,45.748,45.8942,24800.0
2015-01-12 11:00:00,47.13,47.13,46.9,46.93,46600.0,45.9137,45.9137,45.6896,45.7188,46600.0
2015-01-12 11:10:00,46.94,47.02,46.88,47.02,53200.0,45.7286,45.8065,45.6701,45.8065,53200.0
2015-01-12 11:20:00,47.02,47.02,46.91,46.94,34600.0,45.8065,45.8065,45.6993,45.7286,34600.0
2015-01-12 11:30:00,46.93,47.11,46.9,47.06,56900.0,45.7188,45.8942,45.6896,45.8455,56900.0
2015-01-12 11:40:00,47.06,47.12,46.94,46.94,35400.0,45.8455,45.9039,45.7286,45.7286,35400.0
2015-01-12 11:50:00,46.95,47.04,46.93,47.02,22700.0,45.7383,45.826,45.7188,45.8065,22700.0
2015-01-12 12:00:00,47.02,47.12,47.02,47.08,25100.0,45.8065,45.9039,45.8065,45.8649,25100.0
2015-01-12 12:10:00,47.09,47.11,46.96,47.09,31500.0,45.8747,45.8942,45.748,45.8747,31500.0
2015-01-12 12:20:00,47.1,47.15,47.03,47.06,27500.0,45.8844,45.9331,45.8162,45.8455,27500.0
2015-01-12 12:30:00,47.05,47.09,47.03,47.06,12000.0,45.8357,45.8747,45.8162,45.8455,12000.0
2015-01-12 12:40:00,47.04,47.04,46.93,46.97,32400.0,45.826,45.826,45.7188,45.7578,32400.0
2015-01-12 12:50:00,46.95,46.95,46.84,46.88,29600.0,45.7383,45.7383,45.6311,45.6701,29600.0
2015-01-12 13:00:00,46.88,46.88,46.71,46.76,50700.0,45.6701,45.6701,45.5045,45.5532,50700.0
2015-01-12 13:10:00,46.76,46.81,46.73,46.76,35100.0,45.5532,45.6019,45.524,45.5532,35100.0
2015-01-12 13:20:00,46.75,46.79,46.68,46.78,33000.0,45.5435,45.5824,45.4753,45.5727,33000.0
2015-01-12 13:30:00,46.78,46.94,46.76,46.93,47600.0,45.5727,45.7286,45.5532,45.7188,47600.0
2015-01-12 13:40:00,46.94,47.0,46.91,46.98,27700.0,45.7286,45.787,45.6993,45.7675,27700.0
2015-01-12 13:50:00,46.99,47.01,46.98,46.99,19500.0,45.7773,45.7967,45.7675,45.7773,19500.0
2015-01-12 14:00:00,46.99,47.07,46.96,47.0,38700.0,45.7773,45.8552,45.748,45.787,38700.0
2015-01-12 14:10:00,47.0,47.07,46.97,46.98,52900.0,45.787,45.8552,45.7578,45.7675,52900.0
2015-01-12 14:20:00,46.97,46.98,46.83,46.84,33700.0,45.7578,45.7675,45.6214,45.6311,33700.0
2015-01-12 14:30:00,46.84,46.87,46.78,46.86,48000.0,45.6311,45.6604,45.5727,45.6506,48000.0
2015-01-12 14:40:00,46.85,46.94,46.85,46.94,24400.0,45.6409,45.7286,45.6409,45.7286,24400.0
2015-01-12 14:50:00,46.94,46.95,46.88,46.93,39500.0,45.7286,45.7383,45.6701,45.7188,39500.0
2015-01-12 15:00:00,46.94,47.01,46.9,46.93,39100.0,45.7286,45.7967,45.6896,45.7188,39100.0
2015-01-12 15:10:00,46.93,47.08,46.93,47.01,43800.0,45.7188,45.8649,45.7188,45.7967,43800.0
2015-01-12 15:20:00,47.02,47.04,46.92,46.97,86500.0,45.8065,45.826,45.7091,45.7578,86500.0
2015-01-12 15:30:00,46.97,47.0,46.87,46.95,74700.0,45.7578,45.787,45.6604,45.7383,74700.0
2015-01-12 15:40:00,46.95,47.18,46.95,47.16,104000.0,45.7383,45.9624,45.7383,45.9429,104000.0
2015-01-12 15:50:00,47.16,47.16,47.03,47.06,139400.0,45.9429,45.9429,45.8162,45.8455,139400.0
2015-01-13 09:30:00,47.59,47.96,47.44,47.73,75400.0,46.3618,46.7222,46.2157,46.4982,75400.0
2015-01-13 09:40:00,47.74,48.11,47.71,48.11,128400.0,46.5079,46.8684,46.4787,46.8684,128400.0
2015-01-13 09:50:00,48.12,48.18,47.95,48.05,42600.0,46.8781,46.9366,46.7125,46.8099,42600.0
2015-01-13 10:00:00,48.04,48.08,47.9,47.97,74800.0,46.8002,46.8391,46.6638,46.732,74800.0
2015-01-13 10:10:00,47.97,48.06,47.95,47.97,56300.0,46.732,46.8197,46.7125,46.732,56300.0
2015-01-13 10:20:00,47.98,48.0,47.85,47.88,71400.0,46.7417,46.7612,46.6151,46.6443,71400.0
2015-01-13 10:30:00,47.85,47.94,47.79,47.84,58800.0,46.6151,46.7027,46.5566,46.6053,58800.0
2015-01-13 10:40:00,47.84,47.91,47.8,47.82,46300.0,46.6053,46.6735,46.5664,46.5858,46300.0
2015-01-13 10:50:00,47.82,47.91,47.74,47.78,39600.0,46.5858,46.6735,46.5079,46.5469,39600.0
2015-01-13 11:00:00,47.79,47.83,47.59,47.6,88600.0,46.5566,46.5956,46.3618,46.3715,88600.0
2015-01-13 11:10:00,47.6,47.67,47.54,47.55,55800.0,46.3715,46.4397,46.3131,46.3228,55800.0
2015-01-13 11:20:00,47.55,47.61,47.47,47.61,48100.0,46.3228,46.3813,46.2449,46.3813,48100.0
2015-01-13 11:30:00,47.6,47.64,47.4,47.55,51900.0,46.3715,46.4105,46.1767,46.3228,51900.0
2015-01-13 11:40:00,47.55,47.57,47.39,47.5,36800.0,46.3228,46.3423,46.1669,46.2741,36800.0
2015-01-13 11:50:00,47.49,47.55,47.34,47.43,38600.0,46.2644,46.3228,46.1182,46.2059,38600.0
2015-01-13 12:00:00,47.43,47.48,47.33,47.41,39100.0,46.2059,46.2546,46.1085,46.1864,39100.0
2015-01-13 12:10:00,47.4,47.4,47.37,47.38,32500.0,46.1767,46.1767,46.1475,46.1572,32500.0
2015-01-13 12:20:00,47.38,47.38,47.15,47.27,46500.0,46.1572,46.1572,45.9331,46.05,46500.0
2015-01-13 12:30:00,47.25,47.27,47.14,47.15,45300.0,46.0306,46.05,45.9234,45.9331,45300.0
2015-01-13 12:40:00,47.14,47.28,47.07,47.28,46800.0,45.9234,46.0598,45.8552,46.0598,46800.0
2015-01-13 12:50:00,47.28,47.32,47.21,47.27,33000.0,46.0598,46.0987,45.9916,46.05,33000.0
2015-01-13 13:00:00,47.27,47.35,47.26,47.27,32600.0,46.05,46.128,46.0403,46.05,32600.0
2015-01-13 13:10:00,47.27,47.37,47.23,47.23,27600.0,46.05,46.1475,46.0111,46.0111,27600.0
2015-01-13 13:20:00,47.22,47.22,46.9,46.95,66200.0,46.0013,46.0013,45.6896,45.7383,66200.0
2015-01-13 13:30:00,46.95,46.95,46.78,46.8,78400.0,45.7383,45.7383,45.5727,45.5922,78400.0
2015-01-13 13:40:00,46.8,46.81,46.71,46.76,51300.0,45.5922,45.6019,45.5045,45.5532,51300.0
2015-01-13 13:50:00,46.76,46.79,46.4,46.5,109200.0,45.5532,45.5824,45.2025,45.2999,109200.0
2015-01-13 14:00:00,46.49,46.51,46.31,46.33,100100.0,45.2902,45.3097,45.1148,45.1343,100100.0
2015-01-13 14:10:00,46.36,46.38,46.02,46.22,162000.0,45.1635,45.183,44.8323,45.0271,162000.0
2015-01-13 14:20:00,46.21,46.3,46.11,46.27,116700.0,45.0174,45.1051,44.92,45.0758,116700.0
2015-01-13 14:30:00,46.27,46.39,46.24,46.36,88500.0,45.0758,45.1928,45.0466,45.1635,88500.0
2015-01-13 14:40:00,46.36,46.39,46.15,46.22,86000.0,45.1635,45.1928,44.9589,45.0271,86000.0
2015-01-13 14:50:00,46.23,46.33,46.02,46.05,65200.0,45.0369,45.1343,44.8323,44.8615,65200.0
2015-01-13 15:00:00,46.06,46.21,46.06,46.11,88100.0,44.8713,45.0174,44.8713,44.92,88100.0
2015-01-13 15:10:00,46.11,46.43,46.1,46.33,69100.0,44.92,45.2317,44.9102,45.1343,69100.0
2015-01-13 15:20:00,46.34,46.35,46.14,46.16,94500.0,45.144,45.1538,44.9492,44.9687,94500.0
2015-01-13 15:30:00,46.16,46.54,46.16,46.5,112700.0,44.9687,45.3389,44.9687,45.2999,112700.0
2015-01-13 15:40:00,46.5,46.58,46.37,46.41,118200.0,45.2999,45.3778,45.1733,45.2122,118200.0
2015-01-13 15:50:00,46.4,46.45,46.32,46.41,177600.0,45.2025,45.2512,45.1246,45.2122,177600.0
2015-01-14 09:30:00,45.52,46.34,45.21,46.12,222300.0,44.3452,45.144,44.0432,44.9297,222300.0
2015-01-14 09:40:00,46.1,46.14,45.82,45.98,40600.0,44.9102,44.9492,44.6375,44.7933,40600.0
2015-01-14 09:50:00,45.96,46.05,45.91,46.04,22000.0,44.7738,44.8615,44.7251,44.8518,22000.0
2015-01-14 10:00:00,46.04,46.54,46.02,46.5,110200.0,44.8518,45.3389,44.8323,45.2999,110200.0
2015-01-14 10:10:00,46.51,46.57,46.37,46.39,58000.0,45.3097,45.3681,45.1733,45.1928,58000.0
2015-01-14 10:20:00,46.36,46.4,46.23,46.4,28200.0,45.1635,45.2025,45.0369,45.2025,28200.0
2015-01-14 10:30:00,46.38,46.4,46.18,46.2,31700.0,45.183,45.2025,44.9882,45.0077,31700.0
2015-01-14 10:40:00,46.19,46.47,46.18,46.38,33300.0,44.9979,45.2707,44.9882,45.183,33300.0
2015-01-14 10:50:00,46.38,46.44,46.19,46.29,36400.0,45.183,45.2415,44.9979,45.0953,36400.0
2015-01-14 11:00:00,46.3,46.35,46.22,46.24,55300.0,45.1051,45.1538,45.0271,45.0466,55300.0
2015-01-14 11:10:00,46.26,46.4,46.23,46.37,54600.0,45.0661,45.2025,45.0369,45.1733,54600.0
2015-01-14 11:20:00,46.37,46.52,46.36,46.47,42500.0,45.1733,45.3194,45.1635,45.2707,42500.0
2015-01-14 11:30:00,46.47,46.63,46.44,46.63,39700.0,45.2707,45.4266,45.2415,45.4266,39700.0
2015-01-14 11:40:00,46.64,46.71,46.6,46.63,48500.0,45.4363,45.5045,45.3973,45.4266,48500.0
2015-01-14 11:50:00,46.63,46.68,46.46,46.46,29800.0,45.4266,45.4753,45.2609,45.2609,29800.0
2015-01-14 12:00:00,46.47,46.55,46.44,46.45,30000.0,45.2707,45.3486,45.2415,45.2512,30000.0
2015-01-14 12:10:00,46.44,46.44,46.28,46.3,39300.0,45.2415,45.2415,45.0856,45.1051,39300.0
2015-01-14 12:20:00,46.32,46.43,46.25,46.43,49400.0,45.1246,45.2317,45.0564,45.2317,49400.0
2015-01-14 12:30:00,46.45,46.56,46.41,46.53,32100.0,45.2512,45.3584,45.2122,45.3291,32100.0
2015-01-14 12:40:00,46.53,46.59,46.41,46.43,19300.0,45.3291,45.3876,45.2122,45.2317,19300.0
2015-01-14 12:50:00,46.43,46.48,46.36,46.46,19300.0,45.2317,45.2804,45.1635,45.2609,19300.0
2015-01-14 13:00:00,46.47,46.54,46.4,46.4,24900.0,45.2707,45.3389,45.2025,45.2025,24900.0
2015-01-14 13:10:00,46.4,46.43,46.32,46.42,18500.0,45.2025,45.2317,45.1246,45.222,18500.0
2015-01-14 13:20:00,46.41,46.43,46.37,46.38,17300.0,45.2122,45.2317,45.1733,45.183,17300.0
2015-01-14 13:30:00,46.37,46.38,46.27,46.28,21700.0,45.1733,45.183,45.0758,45.0856,21700.0
2015-01-14 13:40:00,46.29,46.31,46.13,46.25,52500.0,45.0953,45.1148,44.9395,45.0564,52500.0
2015-01-14 13:50:00,46.26,46.28,46.14,46.28,31800.0,45.0661,45.0856,44.9492,45.0856,31800.0
2015-01-14 14:00:00,46.27,46.43,46.25,46.32,39800.0,45.0758,45.2317,45.0564,45.1246,39800.0
2015-01-14 14:10:00,46.31,46.65,46.3,46.65,57100.0,45.1148,45.446,45.1051,45.446,57100.0
2015-01-14 14:20:00,46.64,46.73,46.59,46.71,75900.0,45.4363,45.524,45.3876,45.5045,75900.0
2015-01-14 14:30:00,46.7,46.79,46.68,46.77,121000.0,45.4948,45.5824,45.4753,45.5629,121000.0
2015-01-14 14:40:00,46.76,46.78,46.61,46.64,80900.0,45.5532,45.5727,45.4071,45.4363,80900.0
2015-01-14 14:50:00,46.59,46.62,46.51,46.58,40000.0,45.3876,45.4168,45.3097,45.3778,40000.0
2015-01-14 15:00:00,46.56,46.72,46.56,46.65,52500.0,45.3584,45.5142,45.3584,45.446,52500.0
2015-01-14 15:10:00,46.64,46.82,46.53,46.79,72800.0,45.4363,45.6117,45.3291,45.5824,72800.0
2015-01-14 15:20:00,46.79,46.86,46.67,46.77,71300.0,45.5824,45.6506,45.4655,45.5629,71300.0
2015-01-14 15:30:00,46.77,46.85,46.61,46.73,114500.0,45.5629,45.6409,45.4071,45.524,114500.0
2015-01-14 15:40:00,46.73,46.84,46.71,46.76,130200.0,45.524,45.6311,45.5045,45.5532,130200.0
2015-01-14 15:50:00,46.77,46.95,46.77,46.9,396800.0,45.5629,45.7383,45.5629,45.6896,396800.0
2015-01-15 09:30:00,46.93,46.93,46.2,46.34,146000.0,45.7188,45.7188,45.0077,45.144,146000.0
2015-01-15 09:40:00,46.34,46.34,46.05,46.1,103300.0,45.144,45.144,44.8615,44.9102,103300.0
2015-01-15 09:50:00,46.1,46.2,46.03,46.13,78100.0,44.9102,45.0077,44.842,44.9395,78100.0
2015-01-15 10:00:00,46.1,46.51,45.99,46.47,120600.0,44.9102,45.3097,44.8031,45.2707,120600.0
2015-01-15 10:10:00,46.45,46.67,46.31,46.67,56800.0,45.2512,45.4655,45.1148,45.4655,56800.0
2015-01-15 10:20:00,46.68,46.87,46.61,46.8,36000.0,45.4753,45.6604,45.4071,45.5922,36000.0
2015-01-15 10:30:00,46.79,46.98,46.78,46.87,69600.0,45.5824,45.7675,45.5727,45.6604,69600.0
2015-01-15 10:40:00,46.85,46.89,46.71,46.85,82100.0,45.6409,45.6798,45.5045,45.6409,82100.0
2015-01-15 10:50:00,46.85,46.97,46.75,46.78,79700.0,45.6409,45.7578,45.5435,45.5727,79700.0
2015-01-15 11:00:00,46.8,46.87,46.77,46.82,59300.0,45.5922,45.6604,45.5629,45.6117,59300.0
2015-01-15 11:10:00,46.82,46.99,46.78,46.78,77200.0,45.6117,45.7773,45.5727,45.5727,77200.0
2015-01-15 11:20:00,46.78,46.78,46.55,46.6,58500.0,45.5727,45.5727,45.3486,45.3973,58500.0
2015-01-15 11:30:00,46.6,46.81,46.57,46.68,50800.0,45.3973,45.6019,45.3681,45.4753,50800.0
2015-01-15 11:40:00,46.67,46.94,46.66,46.86,56700.0,45.4655,45.7286,45.4558,45.6506,56700.0
2015-01-15 11:50:00,46.87,46.88,46.71,46.8,36700.0,45.6604,45.6701,45.5045,45.5922,36700.0
2015-01-15 12:00:00,46.81,46.96,46.81,46.91,37200.0,45.6019,45.748,45.6019,45.6993,37200.0
2015-01-15 12:10:00,46.91,46.98,46.78,46.81,26200.0,45.6993,45.7675,45.5727,45.6019,26200.0
2015-01-15 12:20:00,46.79,46.93,46.78,46.85,31000.0,45.5824,45.7188,45.5727,45.6409,31000.0
2015-01-15 12:30:00,46.86,46.86,46.57,46.62,38500.0,45.6506,45.6506,45.3681,45.4168,38500.0
2015-01-15 12:40:00,46.61,46.64,46.42,46.57,57000.0,45.4071,45.4363,45.222,45.3681,57000.0
2015-01-15 12:50:00,46.56,46.71,46.51,46.61,48400.0,45.3584,45.5045,45.3097,45.4071,48400.0
2015-01-15 13:00:00,46.6,46.76,46.52,46.65,46300.0,45.3973,45.5532,45.3194,45.446,46300.0
2015-01-15 13:10:00,46.68,46.87,46.68,46.79,32700.0,45.4753,45.6604,45.4753,45.5824,32700.0
2015-01-15 13:20:00,46.79,46.82,46.61,46.61,25200.0,45.5824,45.6117,45.4071,45.4071,25200.0
2015-01-15 13:30:00,46.63,46.66,46.53,46.53,25800.0,45.4266,45.4558,45.3291,45.3291,25800.0
2015-01-15 13:40:00,46.54,46.65,46.54,46.64,25700.0,45.3389,45.446,45.3389,45.4363,25700.0
2015-01-15 13:50:00,46.64,46.79,46.61,46.61,41300.0,45.4363,45.5824,45.4071,45.4071,41300.0
2015-01-15 14:00:00,46.62,46.72,46.56,46.69,49900.0,45.4168,45.5142,45.3584,45.485,49900.0
2015-01-15 14:10:00,46.69,46.77,46.6,46.74,33000.0,45.485,45.5629,45.3973,45.5337,33000.0
2015-01-15 14:20:00,46.74,46.76,46.64,46.65,42500.0,45.5337,45.5532,45.4363,45.446,42500.0
2015-01-15 14:30:00,46.64,46.77,46.58,46.7,50600.0,45.4363,45.5629,45.3778,45.4948,50600.0
2015-01-15 14:40:00,46.7,46.76,46.61,46.61,41300.0,45.4948,45.5532,45.4071,45.4071,41300.0
2015-01-15 14:50:00,46.62,46.72,46.55,46.69,67300.0,45.4168,45.5142,45.3486,45.485,67300.0
2015-01-15 15:00:00,46.68,46.71,46.6,46.68,62300.0,45.4753,45.5045,45.3973,45.4753,62300.0
2015-01-15 15:10:00,46.68,46.68,46.51,46.61,64700.0,45.4753,45.4753,45.3097,45.4071,64700.0
2015-01-15 15:20:00,46.61,46.72,46.54,46.69,61600.0,45.4071,45.5142,45.3389,45.485,61600.0
2015-01-15 15:30:00,46.68,46.8,46.61,46.72,90400.0,45.4753,45.5922,45.4071,45.5142,90400.0
2015-01-15 15:40:00,46.71,46.74,46.61,46.68,105800.0,45.5045,45.5337,45.4071,45.4753,105800.0
2015-01-15 15:50:00,46.68,46.69,46.57,46.65,304300.0,45.4753,45.485,45.3681,45.446,304300.0
2015-01-16 09:30:00,46.67,46.99,46.56,46.88,228200.0,45.4655,45.7773,45.3584,45.6701,228200.0
2015-01-16 09:40:00,46.92,46.94,46.5,46.6,45400.0,45.7091,45.7286,45.2999,45.3973,45400.0
2015-01-16 09:50:00,46.62,46.66,46.41,46.52,40600.0,45.4168,45.4558,45.2122,45.3194,40600.0
2015-01-16 10:00:00,46.53,46.79,46.37,46.42,57800.0,45.3291,45.5824,45.1733,45.222,57800.0
2015-01-16 10:10:00,46.41,46.47,46.26,46.46,66300.0,45.2122,45.2707,45.0661,45.2609,66300.0
2015-01-16 10:20:00,46.45,46.63,46.35,46.55,41800.0,45.2512,45.4266,45.1538,45.3486,41800.0
2015-01-16 10:30:00,46.56,46.78,46.52,46.58,53500.0,45.3584,45.5727,45.3194,45.3778,53500.0
2015-01-16 10:40:00,46.57,46.84,46.55,46.67,83300.0,45.3681,45.6311,45.3486,45.4655,83300.0
2015-01-16 10:50:00,46.66,47.0,46.63,46.9,63300.0,45.4558,45.787,45.4266,45.6896,63300.0
2015-01-16 11:00:00,46.9,47.04,46.88,47.02,60300.0,45.6896,45.826,45.6701,45.8065,60300.0
2015-01-16 11:10:00,47.04,47.08,46.92,47.01,41600.0,45.826,45.8649,45.7091,45.7967,41600.0
2015-01-16 11:20:00,47.0,47.02,46.91,46.97,47700.0,45.787,45.8065,45.6993,45.7578,47700.0
2015-01-16 11:30:00,46.97,47.2,46.97,47.19,42000.0,45.7578,45.9818,45.7578,45.9721,42000.0
2015-01-16 11:40:00,47.17,47.25,47.06,47.06,46100.0,45.9526,46.0306,45.8455,45.8455,46100.0
2015-01-16 11:50:00,47.05,47.23,47.02,47.16,61600.0,45.8357,46.0111,45.8065,45.9429,61600.0
2015-01-16 12:00:00,47.17,47.19,47.03,47.05,71100.0,45.9526,45.9721,45.8162,45.8357,71100.0
2015-01-16 12:10:00,47.05,47.24,47.03,47.19,54100.0,45.8357,46.0208,45.8162,45.9721,54100.0
2015-01-16 12:20:00,47.18,47.34,47.15,47.26,41200.0,45.9624,46.1182,45.9331,46.0403,41200.0
2015-01-16 12:30:00,47.25,47.33,47.24,47.31,30400.0,46.0306,46.1085,46.0208,46.089,30400.0
2015-01-16 12:40:00,47.32,47.47,47.29,47.4,31800.0,46.0987,46.2449,46.0695,46.1767,31800.0
2015-01-16 12:50:00,47.4,47.54,47.38,47.4,42700.0,46.1767,46.3131,46.1572,46.1767,42700.0
2015-01-16 13:00:00,47.42,47.43,47.3,47.39,28100.0,46.1962,46.2059,46.0793,46.1669,28100.0
2015-01-16 13:10:00,47.4,47.43,47.3,47.3,44300.0,46.1767,46.2059,46.0793,46.0793,44300.0
2015-01-16 13:20:00,47.3,47.39,47.29,47.34,47300.0,46.0793,46.1669,46.0695,46.1182,47300.0
2015-01-16 13:30:00,47.34,47.41,47.3,47.41,35600.0,46.1182,46.1864,46.0793,46.1864,35600.0
2015-01-16 13:40:00,47.4,47.43,47.34,47.4,36000.0,46.1767,46.2059,46.1182,46.1767,36000.0
2015-01-16 13:50:00,47.41,47.53,47.38,47.51,33300.0,46.1864,46.3033,46.1572,46.2838,33300.0
2015-01-16 14:00:00,47.51,47.54,47.45,47.47,30100.0,46.2838,46.3131,46.2254,46.2449,30100.0
2015-01-16 14:10:00,47.47,47.59,47.46,47.56,46500.0,46.2449,46.3618,46.2351,46.3326,46500.0
2015-01-16 14:20:00,47.55,47.63,47.52,47.62,40600.0,46.3228,46.4007,46.2936,46.391,40600.0
2015-01-16 14:30:00,47.62,47.66,47.57,47.58,83700.0,46.391,46.43,46.3423,46.352,83700.0
2015-01-16 14:40:00,47.58,47.62,47.56,47.62,49500.0,46.352,46.391,46.3326,46.391,49500.0
2015-01-16 14:50:00,47.62,47.69,47.61,47.66,62600.0,46.391,46.4592,46.3813,46.43,62600.0
2015-01-16 15:00:00,47.66,47.69,47.62,47.66,70100.0,46.43,46.4592,46.391,46.43,70100.0
2015-01-16 15:10:00,47.65,47.76,47.62,47.74,52800.0,46.4202,46.5274,46.391,46.5079,52800.0
2015-01-16 15:20:00,47.75,47.82,47.75,47.8,52800.0,46.5177,46.5858,46.5177,46.5664,52800.0
2015-01-16 15:30:00,47.79,48.04,47.78,48.04,132000.0,46.5566,46.8002,46.5469,46.8002,132000.0
2015-01-16 15:40:00,48.03,48.08,48.0,48.02,85800.0,46.7904,46.8391,46.7612,46.7807,85800.0
2015-01-16 15:50:00,48.05,48.16,48.02,48.09,317900.0,46.8099,46.9171,46.7807,46.8489,317900.0
2015-01-20 09:30:00,48.25,48.59,48.1,48.31,153600.0,47.0047,47.336,46.8586,47.0632,153600.0
2015-01-20 09:40:00,48.3,48.43,48.07,48.07,78200.0,47.0535,47.1801,46.8294,46.8294,78200.0
2015-01-20 09:50:00,48.05,48.13,47.95,48.02,59600.0,46.8099,46.8878,46.7125,46.7807,59600.0
2015-01-20 10:00:00,48.04,48.12,47.95,48.04,57500.0,46.8002,46.8781,46.7125,46.8002,57500.0
2015-01-20 10:10:00,48.05,48.07,47.79,47.83,60300.0,46.8099,46.8294,46.5566,46.5956,60300.0
2015-01-20 10:20:00,47.83,48.13,47.81,48.08,58500.0,46.5956,46.8878,46.5761,46.8391,58500.0
2015-01-20 10:30:00,48.08,48.14,48.0,48.0,58400.0,46.8391,46.8976,46.7612,46.7612,58400.0
2015-01-20 10:40:00,48.0,48.02,47.87,48.01,67400.0,46.7612,46.7807,46.6346,46.7709,67400.0
2015-01-20 10:50:00,48.01,48.04,47.85,48.02,72500.0,46.7709,46.8002,46.6151,46.7807,72500.0
2015-01-20 11:00:00,48.02,48.12,47.92,48.09,62800.0,46.7807,46.8781,46.6833,46.8489,62800.0
2015-01-20 11:10:00,48.08,48.08,47.96,48.0,47000.0,46.8391,46.8391,46.7222,46.7612,47000.0
2015-01-20 11:20:00,48.01,48.04,47.8,47.83,74100.0,46.7709,46.8002,46.5664,46.5956,74100.0
2015-01-20 11:30:00,47.82,47.95,47.75,47.82,71600.0,46.5858,46.7125,46.5177,46.5858,71600.0
2015-01-20 11:40:00,47.82,47.89,47.52,47.52,144900.0,46.5858,46.654,46.2936,46.2936,144900.0
2015-01-20 11:50:00,47.52,47.75,47.51,47.75,57900.0,46.2936,46.5177,46.2838,46.5177,57900.0
2015-01-20 12:00:00,47.76,47.89,47.67,47.89,39700.0,46.5274,46.654,46.4397,46.654,39700.0
2015-01-20 12:10:00,47.89,47.92,47.82,47.84,48800.0,46.654,46.6833,46.5858,46.6053,48800.0
2015-01-20 12:20:00,47.84,47.99,47.78,47.98,58800.0,46.6053,46.7515,46.5469,46.7417,58800.0
2015-01-20 12:30:00,47.98,48.0,47.75,47.84,54200.0,46.7417,46.7612,46.5177,46.6053,54200.0
2015-01-20 12:40:00,47.85,47.96,47.84,47.96,46600.0,46.6151,46.7222,46.6053,46.7222,46600.0
2015-01-20 12:50:00,47.97,47.98,47.83,47.9,55100.0,46.732,46.7417,46.5956,46.6638,55100.0
2015-01-20 13:00:00,47.91,47.95,47.82,47.83,43300.0,46.6735,46.7125,46.5858,46.5956,43300.0
2015-01-20 13:10:00,47.82,47.85,47.76,47.82,65200.0,46.5858,46.6151,46.5274,46.5858,65200.0
2015-01-20 13:20:00,47.82,47.97,47.81,47.95,82800.0,46.5858,46.732,46.5761,46.7125,82800.0
2015-01-20 13:30:00,47.96,47.97,47.9,47.93,58000.0,46.7222,46.732,46.6638,46.693,58000.0
2015-01-20 13:40:00,47.93,47.97,47.85,47.91,57200.0,46.693,46.732,46.6151,46.6735,57200.0
2015-01-20 13:50:00,47.91,47.95,47.9,47.93,47400.0,46.6735,46.7125,46.6638,46.693,47400.0
2015-01-20 14:00:00,47.93,48.0,47.9,47.99,92100.0,46.693,46.7612,46.6638,46.7515,92100.0
2015-01-20 14:10:00,47.98,48.1,47.95,48.03,54700.0,46.7417,46.8586,46.7125,46.7904,54700.0
2015-01-20 14:20:00,48.03,48.07,47.91,47.94,66700.0,46.7904,46.8294,46.6735,46.7027,66700.0
2015-01-20 14:30:00,47.94,48.0,47.93,47.96,191800.0,46.7027,46.7612,46.693,46.7222,191800.0
2015-01-20 14:40:00,47.95,48.05,47.95,48.02,155700.0,46.7125,46.8099,46.7125,46.7807,155700.0
2015-01-20 14:50:00,48.03,48.03,47.94,48.0,76200.0,46.7904,46.7904,46.7027,46.7612,76200.0
2015-01-20 15:00:00,48.0,48.01,47.88,47.96,119500.0,46.7612,46.7709,46.6443,46.7222,119500.0
2015-01-20 15:10:00,47.97,48.0,47.9,48.0,128800.0,46.732,46.7612,46.6638,46.7612,128800.0
2015-01-20 15:20:00,48.0,48.0,47.85,47.87,96100.0,46.7612,46.7612,46.6151,46.6346,96100.0
2015-01-20 15:30:00,47.86,47.9,47.78,47.88,158500.0,46.6248,46.6638,46.5469,46.6443,158500.0
2015-01-20 15:40:00,47.88,47.99,47.87,47.87,159400.0,46.6443,46.7515,46.6346,46.6346,159400.0
2015-01-20 15:50:00,47.88,47.89,47.74,47.81,221500.0,46.6443,46.654,46.5079,46.5761,221500.0
2015-01-21 09:30:00,47.67,47.9,47.29,47.78,58700.0,46.4397,46.6638,46.0695,46.5469,58700.0
2015-01-21 09:40:00,47.79,48.0,47.72,47.8,128300.0,46.5566,46.7612,46.4884,46.5664,128300.0
2015-01-21 09:50:00,47.82,47.99,47.78,47.94,62400.0,46.5858,46.7515,46.5469,46.7027,62400.0
2015-01-21 10:00:00,47.95,48.09,47.91,47.93,71700.0,46.7125,46.8489,46.6735,46.693,71700.0
2015-01-21 10:10:00,47.94,48.2,47.89,48.18,79400.0,46.7027,46.956,46.654,46.9366,79400.0
2015-01-21 10:20:00,48.17,48.17,47.97,48.01,318200.0,46.9268,46.9268,46.732,46.7709,318200.0
2015-01-21 10:30:00,48.02,48.1,47.94,47.97,368900.0,46.7807,46.8586,46.7027,46.732,368900.0
2015-01-21 10:40:00,47.98,48.35,47.97,48.34,242300.0,46.7417,47.1022,46.732,47.0924,242300.0
2015-01-21 10:50:00,48.36,48.43,48.23,48.38,178800.0,47.1119,47.1801,46.9853,47.1314,178800.0
2015-01-21 11:00:00,48.39,48.48,48.31,48.34,49200.0,47.1411,47.2288,47.0632,47.0924,49200.0
2015-01-21 11:10:00,48.34,48.4,48.32,48.34,32200.0,47.0924,47.1509,47.0729,47.0924,32200.0
2015-01-21 11:20:00,48.34,48.34,48.18,48.22,39700.0,47.0924,47.0924,46.9366,46.9755,39700.0
2015-01-21 11:30:00,48.24,48.29,48.21,48.22,44000.0,46.995,47.0437,46.9658,46.9755,44000.0
2015-01-21 11:40:00,48.23,48.29,48.18,48.24,32100.0,46.9853,47.0437,46.9366,46.995,32100.0
2015-01-21 11:50:00,48.24,48.42,48.24,48.35,33800.0,46.995,47.1704,46.995,47.1022,33800.0
2015-01-21 12:00:00,48.34,48.42,48.32,48.36,78400.0,47.0924,47.1704,47.0729,47.1119,78400.0
2015-01-21 12:10:00,48.35,48.49,48.34,48.45,41600.0,47.1022,47.2386,47.0924,47.1996,41600.0
2015-01-21 12:20:00,48.44,48.47,48.36,48.46,121300.0,47.1898,47.2191,47.1119,47.2093,121300.0
2015-01-21 12:30:00,48.46,48.49,48.23,48.31,86900.0,47.2093,47.2386,46.9853,47.0632,86900.0
2015-01-21 12:40:00,48.31,48.4,48.28,48.37,208200.0,47.0632,47.1509,47.034,47.1217,208200.0
2015-01-21 12:50:00,48.35,48.38,48.2,48.35,36900.0,47.1022,47.1314,46.956,47.1022,36900.0
2015-01-21 13:00:00,48.36,48.4,48.31,48.38,47500.0,47.1119,47.1509,47.0632,47.1314,47500.0
2015-01-21 13:10:00,48.38,48.41,48.3,48.4,50900.0,47.1314,47.1606,47.0535,47.1509,50900.0
2015-01-21 13:20:00,48.4,48.4,48.27,48.3,77900.0,47.1509,47.1509,47.0242,47.0535,77900.0
2015-01-21 13:30:00,48.3,48.3,48.16,48.19,55900.0,47.0535,47.0535,46.9171,46.9463,55900.0
2015-01-21 13:40:00,48.18,48.25,48.14,48.15,31200.0,46.9366,47.0047,46.8976,46.9073,31200.0
2015-01-21 13:50:00,48.14,48.19,48.08,48.13,92800.0,46.8976,46.9463,46.8391,46.8878,92800.0
2015-01-21 14:00:00,48.13,48.18,48.06,48.12,36400.0,46.8878,46.9366,46.8197,46.8781,36400.0
2015-01-21 14:10:00,48.12,48.18,48.06,48.08,115900.0,46.8781,46.9366,46.8197,46.8391,115900.0
2015-01-21 14:20:00,48.09,48.14,48.04,48.1,58000.0,46.8489,46.8976,46.8002,46.8586,58000.0
2015-01-21 14:30:00,48.09,48.11,48.05,48.07,58100.0,46.8489,46.8684,46.8099,46.8294,58100.0
2015-01-21 14:40:00,48.07,48.15,48.04,48.15,146600.0,46.8294,46.9073,46.8002,46.9073,146600.0
2015-01-21 14:50:00,48.14,48.15,48.07,48.1,81300.0,46.8976,46.9073,46.8294,46.8586,81300.0
2015-01-21 15:00:00,48.1,48.14,48.0,48.0,48700.0,46.8586,46.8976,46.7612,46.7612,48700.0
2015-01-21 15:10:00,47.99,48.08,47.96,48.05,87700.0,46.7515,46.8391,46.7222,46.8099,87700.0
2015-01-21 15:20:00,48.05,48.07,48.01,48.04,82900.0,46.8099,46.8294,46.7709,46.8002,82900.0
2015-01-21 15:30:00,48.04,48.13,48.02,48.09,97800.0,46.8002,46.8878,46.7807,46.8489,97800.0
2015-01-21 15:40:00,48.1,48.13,48.06,48.12,82600.0,46.8586,46.8878,46.8197,46.8781,82600.0
2015-01-21 15:50:00,48.11,48.12,48.05,48.08,187800.0,46.8684,46.8781,46.8099,46.8391,187800.0
2015-01-22 09:30:00,48.34,48.96,48.21,48.4,104000.0,47.0924,47.6964,46.9658,47.1509,104000.0
2015-01-22 09:40:00,48.35,48.41,47.92,48.1,81700.0,47.1022,47.1606,46.6833,46.8586,81700.0
2015-01-22 09:50:00,48.1,48.28,48.04,48.22,39500.0,46.8586,47.034,46.8002,46.9755,39500.0
2015-01-22 10:00:00,48.21,48.4,48.17,48.27,50200.0,46.9658,47.1509,46.9268,47.0242,50200.0
2015-01-22 10:10:00,48.25,48.48,48.15,48.46,183200.0,47.0047,47.2288,46.9073,47.2093,183200.0
2015-01-22 10:20:00,48.48,48.57,48.37,48.43,81400.0,47.2288,47.3165,47.1217,47.1801,81400.0
2015-01-22 10:30:00,48.45,48.59,48.44,48.57,88300.0,47.1996,47.336,47.1898,47.3165,88300.0
2015-01-22 10:40:00,48.54,48.73,48.54,48.68,122400.0,47.2873,47.4724,47.2873,47.4236,122400.0
2015-01-22 10:50:00,48.69,48.86,48.66,48.85,51100.0,47.4334,47.599,47.4042,47.5893,51100.0
2015-01-22 11:00:00,48.83,48.87,48.67,48.69,51700.0,47.5698,47.6087,47.4139,47.4334,51700.0
2015-01-22 11:10:00,48.67,48.73,48.65,48.71,39400.0,47.4139,47.4724,47.3944,47.4529,39400.0
2015-01-22 11:20:00,48.71,48.81,48.68,48.73,39600.0,47.4529,47.5503,47.4236,47.4724,39600.0
2015-01-22 11:30:00,48.73,48.78,48.63,48.74,39100.0,47.4724,47.5211,47.3749,47.4821,39100.0
2015-01-22 11:40:00,48.74,48.78,48.55,48.55,38700.0,47.4821,47.5211,47.297,47.297,38700.0
2015-01-22 11:50:00,48.56,48.64,48.53,48.62,27400.0,47.3067,47.3847,47.2775,47.3652,27400.0
2015-01-22 12:00:00,48.63,48.68,48.55,48.58,41900.0,47.3749,47.4236,47.297,47.3262,41900.0
2015-01-22 12:10:00,48.59,48.68,48.57,48.61,32000.0,47.336,47.4236,47.3165,47.3555,32000.0
2015-01-22 12:20:00,48.62,48.72,48.62,48.72,21500.0,47.3652,47.4626,47.3652,47.4626,21500.0
2015-01-22 12:30:00,48.72,48.74,48.65,48.69,33500.0,47.4626,47.4821,47.3944,47.4334,33500.0
2015-01-22 12:40:00,48.69,48.73,48.66,48.68,24800.0,47.4334,47.4724,47.4042,47.4236,24800.0
2015-01-22 12:50:00,48.69,48.69,48.58,48.67,53100.0,47.4334,47.4334,47.3262,47.4139,53100.0
2015-01-22 13:00:00,48.67,48.75,48.63,48.69,28300.0,47.4139,47.4918,47.3749,47.4334,28300.0
2015-01-22 13:10:00,48.7,48.76,48.67,48.7,43800.0,47.4431,47.5016,47.4139,47.4431,43800.0
2015-01-22 13:20:00,48.69,48.78,48.68,48.74,51100.0,47.4334,47.5211,47.4236,47.4821,51100.0
2015-01-22 13:30:00,48.75,48.79,48.7,48.76,51100.0,47.4918,47.5308,47.4431,47.5016,51100.0
2015-01-22 13:40:00,48.76,48.84,48.73,48.82,111900.0,47.5016,47.5795,47.4724,47.56,111900.0
2015-01-22 13:50:00,48.82,48.88,48.75,48.82,161500.0,47.56,47.6185,47.4918,47.56,161500.0
2015-01-22 14:00:00,48.83,48.93,48.8,48.87,44000.0,47.5698,47.6672,47.5406,47.6087,44000.0
2015-01-22 14:10:00,48.88,49.0,48.86,48.97,65700.0,47.6185,47.7354,47.599,47.7062,65700.0
2015-01-22 14:20:00,48.97,49.0,48.9,48.92,49600.0,47.7062,47.7354,47.638,47.6575,49600.0
2015-01-22 14:30:00,48.94,49.11,48.94,49.1,61300.0,47.6769,47.8426,47.6769,47.8328,61300.0
2015-01-22 14:40:00,49.1,49.14,48.97,49.1,122500.0,47.8328,47.8718,47.7062,47.8328,122500.0
2015-01-22 14:50:00,49.11,49.27,49.09,49.2,84300.0,47.8426,47.9984,47.8231,47.9302,84300.0
2015-01-22 15:00:00,49.21,49.31,49.15,49.26,104900.0,47.94,48.0374,47.8815,47.9887,104900.0
2015-01-22 15:10:00,49.27,49.36,49.24,49.35,70700.0,47.9984,48.0861,47.9692,48.0764,70700.0
2015-01-22 15:20:00,49.35,49.4,49.29,49.38,86600.0,48.0764,48.1251,48.0179,48.1056,86600.0
2015-01-22 15:30:00,49.37,49.4,49.25,49.32,206300.0,48.0958,48.1251,47.9789,48.0471,206300.0
2015-01-22 15:40:00,49.33,49.33,49.27,49.29,149200.0,48.0569,48.0569,47.9984,48.0179,149200.0
2015-01-22 15:50:00,49.28,49.38,49.28,49.36,310500.0,48.0082,48.1056,48.0082,48.0861,310500.0
2015-01-23 09:30:00,49.43,50.21,49.33,50.18,283200.0,48.1543,48.9142,48.0569,48.8849,283200.0
2015-01-23 09:40:00,50.18,50.41,50.09,50.22,134400.0,48.8849,49.109,48.7973,48.9239,134400.0
2015-01-23 09:50:00,50.22,50.4,50.15,50.4,74700.0,48.9239,49.0993,48.8557,49.0993,74700.0
2015-01-23 10:00:00,50.39,50.39,50.15,50.18,128100.0,49.0895,49.0895,48.8557,48.8849,128100.0
2015-01-23 10:10:00,50.18,50.18,49.87,49.96,98600.0,48.8849,48.8849,48.5829,48.6706,98600.0
2015-01-23 10:20:00,49.96,50.04,49.92,49.92,99400.0,48.6706,48.7486,48.6316,48.6316,99400.0
2015-01-23 10:30:00,49.91,49.94,49.69,49.71,68400.0,48.6219,48.6511,48.4076,48.4271,68400.0
2015-01-23 10:40:00,49.71,49.87,49.62,49.87,58400.0,48.4271,48.5829,48.3394,48.5829,58400.0
2015-01-23 10:50:00,49.87,50.05,49.81,49.91,73400.0,48.5829,48.7583,48.5245,48.6219,73400.0
2015-01-23 11:00:00,49.93,50.04,49.93,49.99,96400.0,48.6414,48.7486,48.6414,48.6998,96400.0
2015-01-23 11:10:00,50.0,50.0,49.89,49.95,59300.0,48.7096,48.7096,48.6024,48.6609,59300.0
2015-01-23 11:20:00,49.95,50.01,49.92,50.01,56800.0,48.6609,48.7193,48.6316,48.7193,56800.0
2015-01-23 11:30:00,50.01,50.01,49.92,49.96,50500.0,48.7193,48.7193,48.6316,48.6706,50500.0
2015-01-23 11:40:00,49.95,50.02,49.95,49.98,54000.0,48.6609,48.7291,48.6609,48.6901,54000.0
2015-01-23 11:50:00,49.99,49.99,49.79,49.86,85900.0,48.6998,48.6998,48.505,48.5732,85900.0
2015-01-23 12:00:00,49.86,50.0,49.85,49.97,84700.0,48.5732,48.7096,48.5635,48.6804,84700.0
2015-01-23 12:10:00,49.98,50.03,49.95,50.0,124800.0,48.6901,48.7388,48.6609,48.7096,124800.0
2015-01-23 12:20:00,50.0,50.11,49.96,50.08,64100.0,48.7096,48.8167,48.6706,48.7875,64100.0
2015-01-23 12:30:00,50.08,50.13,50.0,50.05,55900.0,48.7875,48.8362,48.7096,48.7583,55900.0
2015-01-23 12:40:00,50.05,50.07,49.99,50.0,56300.0,48.7583,48.7778,48.6998,48.7096,56300.0
2015-01-23 12:50:00,50.01,50.08,49.92,50.0,206500.0,48.7193,48.7875,48.6316,48.7096,206500.0
2015-01-23 13:00:00,50.0,50.01,49.94,50.0,254300.0,48.7096,48.7193,48.6511,48.7096,254300.0
2015-01-23 13:10:00,50.0,50.11,49.99,50.08,78700.0,48.7096,48.8167,48.6998,48.7875,78700.0
2015-01-23 13:20:00,50.08,50.08,49.94,49.96,71200.0,48.7875,48.7875,48.6511,48.6706,71200.0
2015-01-23 13:30:00,49.96,50.05,49.96,50.05,64900.0,48.6706,48.7583,48.6706,48.7583,64900.0
2015-01-23 13:40:00,50.05,50.07,49.98,50.06,103200.0,48.7583,48.7778,48.6901,48.768,103200.0
2015-01-23 13:50:00,50.05,50.06,49.98,50.04,88000.0,48.7583,48.768,48.6901,48.7486,88000.0
2015-01-23 14:00:00,50.04,50.06,49.93,50.0,87400.0,48.7486,48.768,48.6414,48.7096,87400.0
2015-01-23 14:10:00,50.0,50.02,49.96,50.0,67400.0,48.7096,48.7291,48.6706,48.7096,67400.0
2015-01-23 14:20:00,50.01,50.07,49.99,50.06,119000.0,48.7193,48.7778,48.6998,48.768,119000.0
2015-01-23 14:30:00,50.05,50.06,49.98,50.0,111600.0,48.7583,48.768,48.6901,48.7096,111600.0
2015-01-23 14:40:00,49.99,50.01,49.89,49.9,188900.0,48.6998,48.7193,48.6024,48.6122,188900.0
2015-01-23 14:50:00,49.9,49.92,49.84,49.86,124700.0,48.6122,48.6316,48.5537,48.5732,124700.0
2015-01-23 15:00:00,49.86,49.89,49.79,49.86,154200.0,48.5732,48.6024,48.505,48.5732,154200.0
2015-01-23 15:10:00,49.85,49.88,49.83,49.87,99500.0,48.5635,48.5927,48.544,48.5829,99500.0
2015-01-23 15:20:00,49.86,49.93,49.81,49.92,77800.0,48.5732,48.6414,48.5245,48.6316,77800.0
2015-01-23 15:30:00,49.92,49.93,49.84,49.86,123700.0,48.6316,48.6414,48.5537,48.5732,123700.0
2015-01-23 15:40:00,49.86,49.9,49.85,49.86,156800.0,48.5732,48.6122,48.5635,48.5732,156800.0
2015-01-23 15:50:00,49.85,49.86,49.74,49.8,460000.0,48.5635,48.5732,48.4563,48.5147,460000.0
2015-01-26 09:30:00,49.3,49.74,49.11,49.28,229100.0,48.0276,48.4563,47.8426,48.0082,229100.0
2015-01-26 09:40:00,49.28,49.33,48.79,48.8,169000.0,48.0082,48.0569,47.5308,47.5406,169000.0
2015-01-26 09:50:00,48.82,49.35,48.79,49.35,126700.0,47.56,48.0764,47.5308,48.0764,126700.0
2015-01-26 10:00:00,49.34,49.46,49.23,49.38,164100.0,48.0666,48.1835,47.9595,48.1056,164100.0
2015-01-26 10:10:00,49.38,49.43,49.3,49.31,63400.0,48.1056,48.1543,48.0276,48.0374,63400.0
2015-01-26 10:20:00,49.31,49.48,49.27,49.42,90600.0,48.0374,48.203,47.9984,48.1446,90600.0
2015-01-26 10:30:00,49.41,49.48,49.39,49.42,64400.0,48.1348,48.203,48.1153,48.1446,64400.0
2015-01-26 10:40:00,49.42,49.5,49.4,49.42,72000.0,48.1446,48.2225,48.1251,48.1446,72000.0
2015-01-26 10:50:00,49.42,49.58,49.39,49.46,93600.0,48.1446,48.3004,48.1153,48.1835,93600.0
2015-01-26 11:00:00,49.47,49.47,49.33,49.34,50100.0,48.1933,48.1933,48.0569,48.0666,50100.0
2015-01-26 11:10:00,49.33,49.35,49.28,49.31,28800.0,48.0569,48.0764,48.0082,48.0374,28800.0
2015-01-26 11:20:00,49.31,49.43,49.29,49.35,76700.0,48.0374,48.1543,48.0179,48.0764,76700.0
2015-01-26 11:30:00,49.36,49.37,49.16,49.2,98500.0,48.0861,48.0958,47.8913,47.9302,98500.0
2015-01-26 11:40:00,49.2,49.3,49.2,49.29,23800.0,47.9302,48.0276,47.9302,48.0179,23800.0
2015-01-26 11:50:00,49.3,49.39,49.25,49.31,78700.0,48.0276,48.1153,47.9789,48.0374,78700.0
2015-01-26 12:00:00,49.28,49.41,49.28,49.38,101200.0,48.0082,48.1348,48.0082,48.1056,101200.0
2015-01-26 12:10:00,49.37,49.43,49.29,49.41,117000.0,48.0958,48.1543,48.0179,48.1348,117000.0
2015-01-26 12:20:00,49.41,49.42,49.36,49.4,98500.0,48.1348,48.1446,48.0861,48.1251,98500.0
2015-01-26 12:30:00,49.41,49.42,49.36,49.4,31500.0,48.1348,48.1446,48.0861,48.1251,31500.0
2015-01-26 12:40:00,49.4,49.47,49.39,49.41,24900.0,48.1251,48.1933,48.1153,48.1348,24900.0
2015-01-26 12:50:00,49.4,49.43,49.33,49.42,40800.0,48.1251,48.1543,48.0569,48.1446,40800.0
2015-01-26 13:00:00,49.43,49.43,49.37,49.4,55800.0,48.1543,48.1543,48.0958,48.1251,55800.0
2015-01-26 13:10:00,49.39,49.41,49.36,49.37,40200.0,48.1153,48.1348,48.0861,48.0958,40200.0
2015-01-26 13:20:00,49.38,49.39,49.35,49.37,18300.0,48.1056,48.1153,48.0764,48.0958,18300.0
2015-01-26 13:30:00,49.37,49.42,49.37,49.41,66900.0,48.0958,48.1446,48.0958,48.1348,66900.0
2015-01-26 13:40:00,49.41,49.47,49.38,49.47,86700.0,48.1348,48.1933,48.1056,48.1933,86700.0
2015-01-26 13:50:00,49.48,49.5,49.4,49.43,71500.0,48.203,48.2225,48.1251,48.1543,71500.0
2015-01-26 14:00:00,49.43,49.51,49.43,49.51,29700.0,48.1543,48.2322,48.1543,48.2322,29700.0
2015-01-26 14:10:00,49.5,49.57,49.48,49.55,32000.0,48.2225,48.2907,48.203,48.2712,32000.0
2015-01-26 14:20:00,49.54,49.58,49.52,49.56,29000.0,48.2615,48.3004,48.242,48.2809,29000.0
2015-01-26 14:30:00,49.57,49.65,49.57,49.64,32300.0,48.2907,48.3686,48.2907,48.3589,32300.0
2015-01-26 14:40:00,49.65,49.71,49.61,49.7,50100.0,48.3686,48.4271,48.3296,48.4173,50100.0
2015-01-26 14:50:00,49.7,49.79,49.69,49.76,113600.0,48.4173,48.505,48.4076,48.4758,113600.0
2015-01-26 15:00:00,49.77,49.77,49.56,49.64,76600.0,48.4855,48.4855,48.2809,48.3589,76600.0
2015-01-26 15:10:00,49.65,49.65,49.49,49.51,113200.0,48.3686,48.3686,48.2127,48.2322,113200.0
2015-01-26 15:20:00,49.49,49.56,49.47,49.5,298200.0,48.2127,48.2809,48.1933,48.2225,298200.0
2015-01-26 15:30:00,49.51,49.61,49.49,49.56,112700.0,48.2322,48.3296,48.2127,48.2809,112700.0
2015-01-26 15:40:00,49.56,49.59,49.53,49.55,243800.0,48.2809,48.3102,48.2517,48.2712,243800.0
2015-01-26 15:50:00,49.55,49.59,49.45,49.47,554400.0,48.2712,48.3102,48.1738,48.1933,554400.0
2015-01-27 09:30:00,48.8,49.17,48.77,49.0,91000.0,47.5406,47.901,47.5113,47.7354,91000.0
2015-01-27 09:40:00,49.03,49.1,48.88,48.88,83900.0,47.7646,47.8328,47.6185,47.6185,83900.0
2015-01-27 09:50:00,48.88,48.93,48.51,48.51,79300.0,47.6185,47.6672,47.258,47.258,79300.0
2015-01-27 10:00:00,48.55,48.9,48.51,48.83,88500.0,47.297,47.638,47.258,47.5698,88500.0
2015-01-27 10:10:00,48.86,48.93,48.73,48.86,118300.0,47.599,47.6672,47.4724,47.599,118300.0
2015-01-27 10:20:00,48.85,49.02,48.77,48.85,84300.0,47.5893,47.7549,47.5113,47.5893,84300.0
2015-01-27 10:30:00,48.85,48.89,48.74,48.78,117600.0,47.5893,47.6282,47.4821,47.5211,117600.0
2015-01-27 10:40:00,48.8,48.8,48.4,48.58,83200.0,47.5406,47.5406,47.1509,47.3262,83200.0
2015-01-27 10:50:00,48.59,48.77,48.57,48.73,26600.0,47.336,47.5113,47.3165,47.4724,26600.0
2015-01-27 11:00:00,48.75,48.84,48.71,48.74,82200.0,47.4918,47.5795,47.4529,47.4821,82200.0
2015-01-27 11:10:00,48.74,48.74,48.45,48.51,150600.0,47.4821,47.4821,47.1996,47.258,150600.0
2015-01-27 11:20:00,48.53,48.6,48.47,48.59,235500.0,47.2775,47.3457,47.2191,47.336,235500.0
2015-01-27 11:30:00,48.6,48.61,48.53,48.57,79500.0,47.3457,47.3555,47.2775,47.3165,79500.0
2015-01-27 11:40:00,48.58,48.58,48.5,48.52,79400.0,47.3262,47.3262,47.2483,47.2678,79400.0
2015-01-27 11:50:00,48.51,48.56,48.33,48.34,57700.0,47.258,47.3067,47.0827,47.0924,57700.0
2015-01-27 12:00:00,48.35,48.55,48.33,48.47,71600.0,47.1022,47.297,47.0827,47.2191,71600.0
2015-01-27 12:10:00,48.46,48.47,48.3,48.41,53200.0,47.2093,47.2191,47.0535,47.1606,53200.0
2015-01-27 12:20:00,48.39,48.51,48.32,48.48,93000.0,47.1411,47.258,47.0729,47.2288,93000.0
2015-01-27 12:30:00,48.49,48.52,48.42,48.47,87200.0,47.2386,47.2678,47.1704,47.2191,87200.0
2015-01-27 12:40:00,48.47,48.48,48.36,48.39,45700.0,47.2191,47.2288,47.1119,47.1411,45700.0
2015-01-27 12:50:00,48.38,48.41,48.3,48.33,81400.0,47.1314,47.1606,47.0535,47.0827,81400.0
2015-01-27 13:00:00,48.33,48.37,48.23,48.25,118400.0,47.0827,47.1217,46.9853,47.0047,118400.0
2015-01-27 13:10:00,48.25,48.35,48.22,48.31,95500.0,47.0047,47.1022,46.9755,47.0632,95500.0
2015-01-27 13:20:00,48.3,48.35,48.3,48.31,62900.0,47.0535,47.1022,47.0535,47.0632,62900.0
2015-01-27 13:30:00,48.32,48.36,48.27,48.3,102900.0,47.0729,47.1119,47.0242,47.0535,102900.0
2015-01-27 13:40:00,48.3,48.51,48.3,48.5,77400.0,47.0535,47.258,47.0535,47.2483,77400.0
2015-01-27 13:50:00,48.5,48.5,48.32,48.34,51400.0,47.2483,47.2483,47.0729,47.0924,51400.0
2015-01-27 14:00:00,48.33,48.57,48.33,48.48,63000.0,47.0827,47.3165,47.0827,47.2288,63000.0
2015-01-27 14:10:00,48.47,48.5,48.41,48.5,49900.0,47.2191,47.2483,47.1606,47.2483,49900.0
2015-01-27 14:20:00,48.5,48.75,48.48,48.75,143900.0,47.2483,47.4918,47.2288,47.4918,143900.0
2015-01-27 14:30:00,48.76,48.8,48.72,48.75,184900.0,47.5016,47.5406,47.4626,47.4918,184900.0
2015-01-27 14:40:00,48.74,48.77,48.71,48.75,105200.0,47.4821,47.5113,47.4529,47.4918,105200.0
2015-01-27 14:50:00,48.74,48.8,48.64,48.7,140300.0,47.4821,47.5406,47.3847,47.4431,140300.0
2015-01-27 15:00:00,48.7,48.71,48.55,48.58,51200.0,47.4431,47.4529,47.297,47.3262,51200.0
2015-01-27 15:10:00,48.58,48.68,48.57,48.57,67500.0,47.3262,47.4236,47.3165,47.3165,67500.0
2015-01-27 15:20:00,48.56,48.57,48.44,48.46,186000.0,47.3067,47.3165,47.1898,47.2093,186000.0
2015-01-27 15:30:00,48.45,48.58,48.44,48.44,231700.0,47.1996,47.3262,47.1898,47.1898,231700.0
2015-01-27 15:40:00,48.44,48.57,48.39,48.56,494700.0,47.1898,47.3165,47.1411,47.3067,494700.0
2015-01-27 15:50:00,48.55,48.57,48.38,48.41,765200.0,47.297,47.3165,47.1314,47.1606,765200.0
2015-01-28 09:30:00,51.62,52.96,51.21,52.52,1344300.0,50.2878,51.5932,49.8884,51.1645,1344300.0
2015-01-28 09:40:00,52.52,53.13,52.47,53.11,617000.0,51.1645,51.7588,51.1158,51.7393,617000.0
2015-01-28 09:50:00,53.13,53.27,52.91,52.98,440500.0,51.7588,51.8952,51.5445,51.6127,440500.0
2015-01-28 10:00:00,52.95,53.69,52.91,53.67,602600.0,51.5834,52.3043,51.5445,52.2849,602600.0
2015-01-28 10:10:00,53.66,53.97,53.41,53.48,767500.0,52.2751,52.5771,52.0316,52.0998,767500.0
2015-01-28 10:20:00,53.48,54.1,53.45,54.02,474400.0,52.0998,52.7038,52.0705,52.6258,474400.0
2015-01-28 10:30:00,54.0,54.11,53.53,53.79,484700.0,52.6063,52.7135,52.1485,52.4018,484700.0
2015-01-28 10:40:00,53.78,53.78,53.42,53.6,331400.0,52.392,52.392,52.0413,52.2167,331400.0
2015-01-28 10:50:00,53.6,53.64,53.42,53.58,430000.0,52.2167,52.2556,52.0413,52.1972,430000.0
2015-01-28 11:00:00,53.57,53.58,53.08,53.41,429000.0,52.1874,52.1972,51.7101,52.0316,429000.0
2015-01-28 11:10:00,53.42,53.57,53.23,53.37,304500.0,52.0413,52.1874,51.8562,51.9926,304500.0
2015-01-28 11:20:00,53.36,53.67,53.36,53.63,458500.0,51.9829,52.2849,51.9829,52.2459,458500.0
2015-01-28 11:30:00,53.64,53.95,53.63,53.78,205000.0,52.2556,52.5576,52.2459,52.392,205000.0
2015-01-28 11:40:00,53.79,53.99,53.7,53.97,197700.0,52.4018,52.5966,52.3141,52.5771,197700.0
2015-01-28 11:50:00,53.97,53.99,53.71,53.99,149900.0,52.5771,52.5966,52.3238,52.5966,149900.0
2015-01-28 12:00:00,53.98,54.51,53.95,54.44,328900.0,52.5869,53.1032,52.5576,53.035,328900.0
2015-01-28 12:10:00,54.45,54.67,54.21,54.65,209600.0,53.0447,53.2591,52.8109,53.2396,209600.0
2015-01-28 12:20:00,54.64,54.89,54.41,54.59,268100.0,53.2298,53.4734,53.0058,53.1811,268100.0
2015-01-28 12:30:00,54.59,54.83,54.54,54.8,168900.0,53.1811,53.4149,53.1324,53.3857,168900.0
2015-01-28 12:40:00,54.8,55.17,54.7,54.97,222500.0,53.3857,53.7462,53.2883,53.5513,222500.0
2015-01-28 12:50:00,54.97,55.1,54.62,54.73,395200.0,53.5513,53.678,53.2103,53.3175,395200.0
2015-01-28 13:00:00,54.71,54.84,54.62,54.63,133300.0,53.298,53.4247,53.2103,53.2201,133300.0
2015-01-28 13:10:00,54.63,54.86,54.61,54.75,224600.0,53.2201,53.4442,53.2006,53.337,224600.0
2015-01-28 13:20:00,54.73,55.06,54.67,54.88,204400.0,53.3175,53.639,53.2591,53.4636,204400.0
2015-01-28 13:30:00,54.87,55.0,54.85,54.92,260900.0,53.4539,53.5805,53.4344,53.5026,260900.0
2015-01-28 13:40:00,54.91,54.96,54.6,54.61,227300.0,53.4929,53.5416,53.1909,53.2006,227300.0
2015-01-28 13:50:00,54.61,54.95,54.6,54.91,243000.0,53.2006,53.5318,53.1909,53.4929,243000.0
2015-01-28 14:00:00,54.91,55.14,54.81,54.82,394700.0,53.4929,53.7169,53.3954,53.4052,394700.0
2015-01-28 14:10:00,54.82,54.98,54.78,54.89,457200.0,53.4052,53.5611,53.3662,53.4734,457200.0
2015-01-28 14:20:00,54.87,54.89,54.6,54.87,321000.0,53.4539,53.4734,53.1909,53.4539,321000.0
2015-01-28 14:30:00,54.87,54.91,54.73,54.74,274400.0,53.4539,53.4929,53.3175,53.3273,274400.0
2015-01-28 14:40:00,54.75,54.79,54.63,54.65,200500.0,53.337,53.376,53.2201,53.2396,200500.0
2015-01-28 14:50:00,54.66,54.92,54.61,54.88,125800.0,53.2493,53.5026,53.2006,53.4636,125800.0
2015-01-28 15:00:00,54.89,55.14,54.73,54.87,372000.0,53.4734,53.7169,53.3175,53.4539,372000.0
2015-01-28 15:10:00,54.87,54.92,54.74,54.76,163700.0,53.4539,53.5026,53.3273,53.3467,163700.0
2015-01-28 15:20:00,54.76,54.86,54.64,54.79,192600.0,53.3467,53.4442,53.2298,53.376,192600.0
2015-01-28 15:30:00,54.79,54.8,54.36,54.37,321000.0,53.376,53.3857,52.9571,52.9668,321000.0
2015-01-28 15:40:00,54.36,54.48,54.17,54.48,387100.0,52.9571,53.074,52.772,53.074,387100.0
2015-01-28 15:50:00,54.46,55.13,54.35,54.61,902400.0,53.0545,53.7072,52.9473,53.2006,902400.0
2015-01-29 09:30:00,54.44,54.84,53.88,54.79,373800.0,53.035,53.4247,52.4894,53.376,373800.0
2015-01-29 09:40:00,54.83,55.23,54.61,54.93,277800.0,53.4149,53.8046,53.2006,53.5123,277800.0
2015-01-29 09:50:00,54.94,55.14,54.71,55.03,272200.0,53.5221,53.7169,53.298,53.6098,272200.0
2015-01-29 10:00:00,55.02,55.13,54.77,55.05,183400.0,53.6,53.7072,53.3565,53.6293,183400.0
2015-01-29 10:10:00,55.04,55.32,55.02,55.3,208200.0,53.6195,53.8923,53.6,53.8728,208200.0
2015-01-29 10:20:00,55.31,55.35,55.07,55.27,183100.0,53.8825,53.9215,53.6487,53.8436,183100.0
2015-01-29 10:30:00,55.27,55.38,55.18,55.31,130000.0,53.8436,53.9507,53.7559,53.8825,130000.0
2015-01-29 10:40:00,55.31,55.53,55.02,55.52,232300.0,53.8825,54.0969,53.6,54.0871,232300.0
2015-01-29 10:50:00,55.53,55.58,55.1,55.12,345300.0,54.0969,54.1456,53.678,53.6974,345300.0
2015-01-29 11:00:00,55.13,55.22,54.76,55.15,336500.0,53.7072,53.7949,53.3467,53.7267,336500.0
2015-01-29 11:10:00,55.15,55.21,54.77,54.78,171000.0,53.7267,53.7851,53.3565,53.3662,171000.0
2015-01-29 11:20:00,54.78,54.93,54.51,54.71,144300.0,53.3662,53.5123,53.1032,53.298,144300.0
2015-01-29 11:30:00,54.72,54.94,54.71,54.92,131600.0,53.3078,53.5221,53.298,53.5026,131600.0
2015-01-29 11:40:00,54.92,54.93,54.68,54.77,127200.0,53.5026,53.5123,53.2688,53.3565,127200.0
2015-01-29 11:50:00,54.76,54.82,54.57,54.57,113200.0,53.3467,53.4052,53.1616,53.1616,113200.0
2015-01-29 12:00:00,54.57,54.8,54.55,54.59,124900.0,53.1616,53.3857,53.1422,53.1811,124900.0
2015-01-29 12:10:00,54.59,54.67,54.47,54.5,124800.0,53.1811,53.2591,53.0642,53.0934,124800.0
2015-01-29 12:20:00,54.52,54.73,54.51,54.67,97700.0,53.1129,53.3175,53.1032,53.2591,97700.0
2015-01-29 12:30:00,54.69,54.69,54.5,54.53,82100.0,53.2785,53.2785,53.0934,53.1227,82100.0
2015-01-29 12:40:00,54.54,54.61,54.48,54.59,74100.0,53.1324,53.2006,53.074,53.1811,74100.0
2015-01-29 12:50:00,54.59,54.75,54.53,54.71,80500.0,53.1811,53.337,53.1227,53.298,80500.0
2015-01-29 13:00:00,54.72,54.74,54.49,54.57,88500.0,53.3078,53.3273,53.0837,53.1616,88500.0
2015-01-29 13:10:00,54.58,54.67,54.5,54.57,101600.0,53.1714,53.2591,53.0934,53.1616,101600.0
2015-01-29 13:20:00,54.56,54.8,54.49,54.74,110300.0,53.1519,53.3857,53.0837,53.3273,110300.0
2015-01-29 13:30:00,54.74,54.84,54.61,54.81,98800.0,53.3273,53.4247,53.2006,53.3954,98800.0
2015-01-29 13:40:00,54.82,54.88,54.75,54.87,122800.0,53.4052,53.4636,53.337,53.4539,122800.0
2015-01-29 13:50:00,54.87,54.96,54.8,54.96,99500.0,53.4539,53.5416,53.3857,53.5416,99500.0
2015-01-29 14:00:00,54.97,55.0,54.86,54.86,132000.0,53.5513,53.5805,53.4442,53.4442,132000.0
2015-01-29 14:10:00,54.86,54.86,54.61,54.66,147100.0,53.4442,53.4442,53.2006,53.2493,147100.0
2015-01-29 14:20:00,54.67,54.77,54.62,54.73,116900.0,53.2591,53.3565,53.2103,53.3175,116900.0
2015-01-29 14:30:00,54.74,54.77,54.66,54.72,117500.0,53.3273,53.3565,53.2493,53.3078,117500.0
2015-01-29 14:40:00,54.72,54.81,54.65,54.69,99900.0,53.3078,53.3954,53.2396,53.2785,99900.0
2015-01-29 14:50:00,54.68,54.93,54.64,54.87,80000.0,53.2688,53.5123,53.2298,53.4539,80000.0
2015-01-29 15:00:00,54.88,55.26,54.88,55.23,178700.0,53.4636,53.8338,53.4636,53.8046,178700.0
2015-01-29 15:10:00,55.23,55.24,55.0,55.24,184500.0,53.8046,53.8143,53.5805,53.8143,184500.0
2015-01-29 15:20:00,55.25,55.49,55.24,55.33,179600.0,53.8241,54.0579,53.8143,53.902,179600.0
2015-01-29 15:30:00,55.33,55.45,55.3,55.42,173400.0,53.902,54.0189,53.8728,53.9897,173400.0
2015-01-29 15:40:00,55.42,55.42,55.18,55.18,212900.0,53.9897,53.9897,53.7559,53.7559,212900.0
2015-01-29 15:50:00,55.19,55.33,55.18,55.32,379900.0,53.7656,53.902,53.7559,53.8923,379900.0
2015-01-30 09:30:00,55.0,55.18,54.47,55.13,160600.0,53.5805,53.7559,53.0642,53.7072,160600.0
2015-01-30 09:40:00,55.15,55.47,55.1,55.19,189700.0,53.7267,54.0384,53.678,53.7656,189700.0
2015-01-30 09:50:00,55.16,55.16,54.85,54.88,141200.0,53.7364,53.7364,53.4344,53.4636,141200.0
2015-01-30 10:00:00,54.83,55.04,54.81,55.04,149700.0,53.4149,53.6195,53.3954,53.6195,149700.0
2015-01-30 10:10:00,55.04,55.09,54.93,55.0,98300.0,53.6195,53.6682,53.5123,53.5805,98300.0
2015-01-30 10:20:00,55.0,55.1,54.92,54.99,85100.0,53.5805,53.678,53.5026,53.5708,85100.0
2015-01-30 10:30:00,54.98,54.99,54.82,54.96,85700.0,53.5611,53.5708,53.4052,53.5416,85700.0
2015-01-30 10:40:00,54.97,55.24,54.95,55.23,64200.0,53.5513,53.8143,53.5318,53.8046,64200.0
2015-01-30 10:50:00,55.22,55.22,55.05,55.18,51300.0,53.7949,53.7949,53.6293,53.7559,51300.0
2015-01-30 11:00:00,55.19,55.28,55.16,55.23,82700.0,53.7656,53.8533,53.7364,53.8046,82700.0
2015-01-30 11:10:00,55.22,55.26,55.05,55.08,56900.0,53.7949,53.8338,53.6293,53.6585,56900.0
2015-01-30 11:20:00,55.09,55.34,55.09,55.26,73000.0,53.6682,53.9118,53.6682,53.8338,73000.0
2015-01-30 11:30:00,55.27,55.34,55.22,55.25,61700.0,53.8436,53.9118,53.7949,53.8241,61700.0
2015-01-30 11:40:00,55.24,55.25,55.09,55.12,56400.0,53.8143,53.8241,53.6682,53.6974,56400.0
2015-01-30 11:50:00,55.12,55.39,55.12,55.37,72400.0,53.6974,53.9605,53.6974,53.941,72400.0
2015-01-30 12:00:00,55.37,55.6,55.37,55.5,107200.0,53.941,54.1651,53.941,54.0676,107200.0
2015-01-30 12:10:00,55.49,55.75,55.47,55.73,81900.0,54.0579,54.3112,54.0384,54.2917,81900.0
2015-01-30 12:20:00,55.74,55.8,55.67,55.76,63300.0,54.3014,54.3599,54.2332,54.3209,63300.0
2015-01-30 12:30:00,55.76,55.76,55.37,55.4,90200.0,54.3209,54.3209,53.941,53.9702,90200.0
2015-01-30 12:40:00,55.4,55.43,55.28,55.34,74500.0,53.9702,53.9994,53.8533,53.9118,74500.0
2015-01-30 12:50:00,55.32,55.4,55.16,55.18,63700.0,53.8923,53.9702,53.7364,53.7559,63700.0
2015-01-30 13:00:00,55.19,55.26,55.11,55.19,71600.0,53.7656,53.8338,53.6877,53.7656,71600.0
2015-01-30 13:10:00,55.18,55.22,55.01,55.13,65600.0,53.7559,53.7949,53.5903,53.7072,65600.0
2015-01-30 13:20:00,55.14,55.33,55.12,55.3,31800.0,53.7169,53.902,53.6974,53.8728,31800.0
2015-01-30 13:30:00,55.3,55.49,55.29,55.47,36400.0,53.8728,54.0579,53.8631,54.0384,36400.0
2015-01-30 13:40:00,55.46,55.58,55.39,55.49,81700.0,54.0287,54.1456,53.9605,54.0579,81700.0
2015-01-30 13:50:00,55.48,55.48,55.31,55.35,61900.0,54.0482,54.0482,53.8825,53.9215,61900.0
2015-01-30 14:00:00,55.36,55.37,55.13,55.26,70400.0,53.9312,53.941,53.7072,53.8338,70400.0
2015-01-30 14:10:00,55.26,55.37,55.15,55.36,57200.0,53.8338,53.941,53.7267,53.9312,57200.0
2015-01-30 14:20:00,55.35,55.55,55.33,55.55,63100.0,53.9215,54.1163,53.902,54.1163,63100.0
2015-01-30 14:30:00,55.55,55.59,55.42,55.46,74000.0,54.1163,54.1553,53.9897,54.0287,74000.0
2015-01-30 14:40:00,55.47,55.5,55.13,55.15,68000.0,54.0384,54.0676,53.7072,53.7267,68000.0
2015-01-30 14:50:00,55.14,55.2,55.03,55.09,77500.0,53.7169,53.7754,53.6098,53.6682,77500.0
2015-01-30 15:00:00,55.1,55.21,54.91,54.99,114600.0,53.678,53.7851,53.4929,53.5708,114600.0
2015-01-30 15:10:00,55.0,55.19,54.96,54.98,72700.0,53.5805,53.7656,53.5416,53.5611,72700.0
2015-01-30 15:20:00,55.01,55.13,54.83,55.08,141600.0,53.5903,53.7072,53.4149,53.6585,141600.0
2015-01-30 15:30:00,55.08,55.16,54.92,55.05,280000.0,53.6585,53.7364,53.5026,53.6293,280000.0
2015-01-30 15:40:00,55.04,55.06,54.9,54.95,192700.0,53.6195,53.639,53.4831,53.5318,192700.0
2015-01-30 15:50:00,54.95,54.97,54.79,54.87,254600.0,53.5318,53.5513,53.376,53.4539,254600.0
2015-02-02 09:30:00,55.03,55.09,54.31,54.39,120200.0,53.6098,53.6682,52.9083,52.9863,120200.0
2015-02-02 09:40:00,54.43,54.43,54.07,54.19,118100.0,53.0253,53.0253,52.6745,52.7914,118100.0
2015-02-02 09:50:00,54.18,54.18,53.74,53.76,109900.0,52.7817,52.7817,52.3531,52.3725,109900.0
2015-02-02 10:00:00,53.76,53.91,53.55,53.64,97700.0,52.3725,52.5187,52.168,52.2556,97700.0
2015-02-02 10:10:00,53.64,53.99,53.63,53.96,63700.0,52.2556,52.5966,52.2459,52.5674,63700.0
2015-02-02 10:20:00,53.95,54.09,53.8,53.81,102000.0,52.5576,52.694,52.4115,52.4213,102000.0
2015-02-02 10:30:00,53.82,54.11,53.66,54.0,102900.0,52.431,52.7135,52.2751,52.6063,102900.0
2015-02-02 10:40:00,53.99,54.14,53.98,54.09,95300.0,52.5966,52.7427,52.5869,52.694,95300.0
2015-02-02 10:50:00,54.09,54.25,54.05,54.06,120200.0,52.694,52.8499,52.6551,52.6648,120200.0
2015-02-02 11:00:00,54.05,54.4,53.99,54.35,102100.0,52.6551,52.996,52.5966,52.9473,102100.0
2015-02-02 11:10:00,54.35,54.56,54.35,54.42,100000.0,52.9473,53.1519,52.9473,53.0155,100000.0
2015-02-02 11:20:00,54.41,54.53,54.33,54.5,122400.0,53.0058,53.1227,52.9278,53.0934,122400.0
2015-02-02 11:30:00,54.5,54.73,54.48,54.64,117500.0,53.0934,53.3175,53.074,53.2298,117500.0
2015-02-02 11:40:00,54.64,54.64,54.48,54.48,100800.0,53.2298,53.2298,53.074,53.074,100800.0
2015-02-02 11:50:00,54.47,54.54,54.42,54.45,90800.0,53.0642,53.1324,53.0155,53.0447,90800.0
2015-02-02 12:00:00,54.45,54.48,54.23,54.3,115700.0,53.0447,53.074,52.8304,52.8986,115700.0
2015-02-02 12:10:00,54.3,54.3,54.06,54.19,90000.0,52.8986,52.8986,52.6648,52.7914,90000.0
2015-02-02 12:20:00,54.19,54.2,54.03,54.14,78200.0,52.7914,52.8012,52.6356,52.7427,78200.0
2015-02-02 12:30:00,54.15,54.2,54.04,54.1,84000.0,52.7525,52.8012,52.6453,52.7038,84000.0
2015-02-02 12:40:00,54.1,54.19,53.93,53.96,78300.0,52.7038,52.7914,52.5382,52.5674,78300.0
2015-02-02 12:50:00,53.96,54.15,53.95,54.02,172500.0,52.5674,52.7525,52.5576,52.6258,172500.0
2015-02-02 13:00:00,54.02,54.12,53.96,54.11,84100.0,52.6258,52.7233,52.5674,52.7135,84100.0
2015-02-02 13:10:00,54.11,54.27,54.09,54.26,74300.0,52.7135,52.8694,52.694,52.8596,74300.0
2015-02-02 13:20:00,54.26,54.38,54.25,54.27,43300.0,52.8596,52.9765,52.8499,52.8694,43300.0
2015-02-02 13:30:00,54.27,54.41,54.27,54.31,140700.0,52.8694,53.0058,52.8694,52.9083,140700.0
2015-02-02 13:40:00,54.28,54.31,54.18,54.19,72900.0,52.8791,52.9083,52.7817,52.7914,72900.0
2015-02-02 13:50:00,54.19,54.24,54.09,54.15,44600.0,52.7914,52.8402,52.694,52.7525,44600.0
2015-02-02 14:00:00,54.15,54.44,54.14,54.36,80000.0,52.7525,53.035,52.7427,52.9571,80000.0
2015-02-02 14:10:00,54.36,54.45,54.33,54.36,52500.0,52.9571,53.0447,52.9278,52.9571,52500.0
2015-02-02 14:20:00,54.36,54.47,54.32,54.46,49600.0,52.9571,53.0642,52.9181,53.0545,49600.0
2015-02-02 14:30:00,54.46,54.54,54.41,54.45,91100.0,53.0545,53.1324,53.0058,53.0447,91100.0
2015-02-02 14:40:00,54.46,54.48,54.24,54.26,53900.0,53.0545,53.074,52.8402,52.8596,53900.0
2015-02-02 14:50:00,54.27,54.39,54.17,54.18,146300.0,52.8694,52.9863,52.772,52.7817,146300.0
2015-02-02 15:00:00,54.19,54.45,54.15,54.44,120300.0,52.7914,53.0447,52.7525,53.035,120300.0
2015-02-02 15:10:00,54.44,54.58,54.43,54.53,110800.0,53.035,53.1714,53.0253,53.1227,110800.0
2015-02-02 15:20:00,54.52,54.59,54.49,54.52,131300.0,53.1129,53.1811,53.0837,53.1129,131300.0
2015-02-02 15:30:00,54.53,54.91,54.5,54.91,134200.0,53.1227,53.4929,53.0934,53.4929,134200.0
2015-02-02 15:40:00,54.91,55.04,54.89,55.01,230700.0,53.4929,53.6195,53.4734,53.5903,230700.0
2015-02-02 15:50:00,55.0,55.11,54.92,54.97,353600.0,53.5805,53.6877,53.5026,53.5513,353600.0
2015-02-03 09:30:00,55.04,55.25,54.51,54.54,236200.0,53.6195,53.8241,53.1032,53.1324,236200.0
2015-02-03 09:40:00,54.57,54.6,54.22,54.35,136500.0,53.1616,53.1909,52.8207,52.9473,136500.0
2015-02-03 09:50:00,54.35,54.57,54.34,54.57,72700.0,52.9473,53.1616,52.9376,53.1616,72700.0
2015-02-03 10:00:00,54.56,54.64,54.43,54.55,89000.0,53.1519,53.2298,53.0253,53.1422,89000.0
2015-02-03 10:10:00,54.53,54.53,54.46,54.5,129800.0,53.1227,53.1227,53.0545,53.0934,129800.0
2015-02-03 10:20:00,54.5,54.72,54.49,54.61,85100.0,53.0934,53.3078,53.0837,53.2006,85100.0
2015-02-03 10:30:00,54.62,54.66,54.54,54.66,69500.0,53.2103,53.2493,53.1324,53.2493,69500.0
2015-02-03 10:40:00,54.64,54.67,54.49,54.51,94900.0,53.2298,53.2591,53.0837,53.1032,94900.0
2015-02-03 10:50:00,54.51,54.56,54.36,54.36,77600.0,53.1032,53.1519,52.9571,52.9571,77600.0
2015-02-03 11:00:00,54.36,54.44,54.3,54.4,56700.0,52.9571,53.035,52.8986,52.996,56700.0
2015-02-03 11:10:00,54.4,54.57,54.36,54.49,105700.0,52.996,53.1616,52.9571,53.0837,105700.0
2015-02-03 11:20:00,54.48,54.52,54.31,54.34,89400.0,53.074,53.1129,52.9083,52.9376,89400.0
2015-02-03 11:30:00,54.35,54.51,54.33,54.5,91800.0,52.9473,53.1032,52.9278,53.0934,91800.0
2015-02-03 11:40:00,54.5,54.55,54.45,54.49,80700.0,53.0934,53.1422,53.0447,53.0837,80700.0
2015-02-03 11:50:00,54.48,54.49,54.29,54.33,82500.0,53.074,53.0837,52.8889,52.9278,82500.0
2015-02-03 12:00:00,54.34,54.41,54.27,54.37,84900.0,52.9376,53.0058,52.8694,52.9668,84900.0
2015-02-03 12:10:00,54.36,54.48,54.36,54.45,42500.0,52.9571,53.074,52.9571,53.0447,42500.0
2015-02-03 12:20:00,54.46,54.5,54.38,54.41,36500.0,53.0545,53.0934,52.9765,53.0058,36500.0
2015-02-03 12:30:00,54.4,54.4,54.25,54.32,51400.0,52.996,52.996,52.8499,52.9181,51400.0
2015-02-03 12:40:00,54.36,54.46,54.3,54.34,49500.0,52.9571,53.0545,52.8986,52.9376,49500.0
2015-02-03 12:50:00,54.35,54.36,54.27,54.3,32600.0,52.9473,52.9571,52.8694,52.8986,32600.0
2015-02-03 13:00:00,54.3,54.34,54.23,54.24,44200.0,52.8986,52.9376,52.8304,52.8402,44200.0
2015-02-03 13:10:00,54.24,54.24,54.11,54.14,65400.0,52.8402,52.8402,52.7135,52.7427,65400.0
2015-02-03 13:20:00,54.14,54.28,54.14,54.18,95600.0,52.7427,52.8791,52.7427,52.7817,95600.0
2015-02-03 13:30:00,54.18,54.29,54.13,54.2,100900.0,52.7817,52.8889,52.733,52.8012,100900.0
2015-02-03 13:40:00,54.2,54.22,54.11,54.13,56000.0,52.8012,52.8207,52.7135,52.733,56000.0
2015-02-03 13:50:00,54.13,54.19,54.07,54.17,151900.0,52.733,52.7914,52.6745,52.772,151900.0
2015-02-03 14:00:00,54.18,54.2,53.97,54.05,96800.0,52.7817,52.8012,52.5771,52.6551,96800.0
2015-02-03 14:10:00,54.05,54.09,54.0,54.06,46200.0,52.6551,52.694,52.6063,52.6648,46200.0
2015-02-03 14:20:00,54.06,54.09,54.03,54.09,81900.0,52.6648,52.694,52.6356,52.694,81900.0
2015-02-03 14:30:00,54.1,54.2,54.06,54.16,97000.0,52.7038,52.8012,52.6648,52.7622,97000.0
2015-02-03 14:40:00,54.15,54.23,54.13,54.19,68800.0,52.7525,52.8304,52.733,52.7914,68800.0
2015-02-03 14:50:00,54.19,54.3,54.17,54.23,71000.0,52.7914,52.8986,52.772,52.8304,71000.0
2015-02-03 15:00:00,54.23,54.26,54.18,54.25,63300.0,52.8304,52.8596,52.7817,52.8499,63300.0
2015-02-03 15:10:00,54.27,54.36,54.24,54.26,90100.0,52.8694,52.9571,52.8402,52.8596,90100.0
2015-02-03 15:20:00,54.27,54.42,54.26,54.4,82900.0,52.8694,53.0155,52.8596,52.996,82900.0
2015-02-03 15:30:00,54.4,54.53,54.34,54.53,98300.0,52.996,53.1227,52.9376,53.1227,98300.0
2015-02-03 15:40:00,54.54,54.55,54.45,54.45,200400.0,53.1324,53.1422,53.0447,53.0447,200400.0
2015-02-03 15:50:00,54.46,54.63,54.46,54.51,377500.0,53.0545,53.2201,53.0545,53.1032,377500.0
2015-02-04 09:30:00,54.54,54.97,54.04,54.93,117200.0,53.1324,53.5513,52.6453,53.5123,117200.0
2015-02-04 09:40:00,54.91,54.97,54.6,54.78,69400.0,53.4929,53.5513,53.1909,53.3662,69400.0
2015-02-04 09:50:00,54.79,55.18,54.77,55.15,50400.0,53.376,53.7559,53.3565,53.7267,50400.0
2015-02-04 10:00:00,55.16,55.23,54.93,54.99,83800.0,53.7364,53.8046,53.5123,53.5708,83800.0
2015-02-04 10:10:00,54.95,55.0,54.88,54.91,80200.0,53.5318,53.5805,53.4636,53.4929,80200.0
2015-02-04 10:20:00,54.91,54.92,54.83,54.83,89800.0,53.4929,53.5026,53.4149,53.4149,89800.0
2015-02-04 10:30:00,54.83,55.01,54.78,54.99,134200.0,53.4149,53.5903,53.3662,53.5708,134200.0
2015-02-04 10:40:00,54.99,55.09,54.96,55.05,91200.0,53.5708,53.6682,53.5416,53.6293,91200.0
2015-02-04 10:50:00,55.05,55.06,54.92,54.95,63000.0,53.6293,53.639,53.5026,53.5318,63000.0
2015-02-04 11:00:00,54.94,55.08,54.92,55.08,75100.0,53.5221,53.6585,53.5026,53.6585,75100.0
2015-02-04 11:10:00,55.07,55.08,54.95,54.96,60900.0,53.6487,53.6585,53.5318,53.5416,60900.0
2015-02-04 11:20:00,54.96,55.04,54.92,54.97,57100.0,53.5416,53.6195,53.5026,53.5513,57100.0
2015-02-04 11:30:00,54.99,55.15,54.99,55.12,62100.0,53.5708,53.7267,53.5708,53.6974,62100.0
2015-02-04 11:40:00,55.12,55.19,55.08,55.18,44200.0,53.6974,53.7656,53.6585,53.7559,44200.0
2015-02-04 11:50:00,55.18,55.24,55.11,55.24,62200.0,53.7559,53.8143,53.6877,53.8143,62200.0
2015-02-04 12:00:00,55.24,55.28,55.17,55.24,69900.0,53.8143,53.8533,53.7462,53.8143,69900.0
2015-02-04 12:10:00,55.23,55.28,55.2,55.22,48600.0,53.8046,53.8533,53.7754,53.7949,48600.0
2015-02-04 12:20:00,55.22,55.27,55.08,55.08,27500.0,53.7949,53.8436,53.6585,53.6585,27500.0
2015-02-04 12:30:00,55.07,55.07,54.92,54.93,31600.0,53.6487,53.6487,53.5026,53.5123,31600.0
2015-02-04 12:40:00,54.94,54.94,54.88,54.9,36400.0,53.5221,53.5221,53.4636,53.4831,36400.0
2015-02-04 12:50:00,54.91,54.94,54.81,54.83,37800.0,53.4929,53.5221,53.3954,53.4149,37800.0
2015-02-04 13:00:00,54.83,54.89,54.83,54.87,37300.0,53.4149,53.4734,53.4149,53.4539,37300.0
2015-02-04 13:10:00,54.87,54.89,54.82,54.83,37100.0,53.4539,53.4734,53.4052,53.4149,37100.0
2015-02-04 13:20:00,54.82,54.94,54.8,54.94,38300.0,53.4052,53.5221,53.3857,53.5221,38300.0
2015-02-04 13:30:00,54.94,54.98,54.92,54.95,47400.0,53.5221,53.5611,53.5026,53.5318,47400.0
2015-02-04 13:40:00,54.94,55.07,54.94,55.0,30600.0,53.5221,53.6487,53.5221,53.5805,30600.0
2015-02-04 13:50:00,55.0,55.01,54.93,54.96,49100.0,53.5805,53.5903,53.5123,53.5416,49100.0
2015-02-04 14:00:00,54.96,55.02,54.92,54.93,60100.0,53.5416,53.6,53.5026,53.5123,60100.0
2015-02-04 14:10:00,54.93,54.98,54.84,54.86,54000.0,53.5123,53.5611,53.4247,53.4442,54000.0
2015-02-04 14:20:00,54.85,54.97,54.83,54.97,70300.0,53.4344,53.5513,53.4149,53.5513,70300.0
2015-02-04 14:30:00,54.97,54.98,54.89,54.95,52600.0,53.5513,53.5611,53.4734,53.5318,52600.0
2015-02-04 14:40:00,54.94,55.0,54.92,54.99,59800.0,53.5221,53.5805,53.5026,53.5708,59800.0
2015-02-04 14:50:00,54.98,54.98,54.92,54.95,53400.0,53.5611,53.5611,53.5026,53.5318,53400.0
2015-02-04 15:00:00,54.94,54.94,54.86,54.88,66400.0,53.5221,53.5221,53.4442,53.4636,66400.0
2015-02-04 15:10:00,54.87,54.93,54.82,54.93,76300.0,53.4539,53.5123,53.4052,53.5123,76300.0
2015-02-04 15:20:00,54.93,54.95,54.9,54.94,68200.0,53.5123,53.5318,53.4831,53.5221,68200.0
2015-02-04 15:30:00,54.94,54.97,54.83,54.83,144500.0,53.5221,53.5513,53.4149,53.4149,144500.0
2015-02-04 15:40:00,54.8,54.84,54.45,54.56,189900.0,53.3857,53.4247,53.0447,53.1519,189900.0
2015-02-04 15:50:00,54.53,54.56,54.44,54.55,414900.0,53.1227,53.1519,53.035,53.1422,414900.0
2015-02-05 09:30:00,54.73,55.25,54.61,54.95,171200.0,53.3175,53.8241,53.2006,53.5318,171200.0
2015-02-05 09:40:00,54.92,55.46,54.91,55.44,94700.0,53.5026,54.0287,53.4929,54.0092,94700.0
2015-02-05 09:50:00,55.36,55.5,55.29,55.3,72600.0,53.9312,54.0676,53.8631,53.8728,72600.0
2015-02-05 10:00:00,55.29,55.38,55.17,55.23,67500.0,53.8631,53.9507,53.7462,53.8046,67500.0
2015-02-05 10:10:00,55.23,55.29,55.07,55.27,56300.0,53.8046,53.8631,53.6487,53.8436,56300.0
2015-02-05 10:20:00,55.28,55.5,55.26,55.5,92300.0,53.8533,54.0676,53.8338,54.0676,92300.0
2015-02-05 10:30:00,55.48,55.68,55.4,55.65,79400.0,54.0482,54.243,53.9702,54.2138,79400.0
2015-02-05 10:40:00,55.64,55.66,55.51,55.57,47100.0,54.204,54.2235,54.0774,54.1358,47100.0
2015-02-05 10:50:00,55.58,55.74,55.55,55.57,89000.0,54.1456,54.3014,54.1163,54.1358,89000.0
2015-02-05 11:00:00,55.56,55.63,55.47,55.58,82700.0,54.1261,54.1943,54.0384,54.1456,82700.0
2015-02-05 11:10:00,55.58,55.73,55.58,55.69,56900.0,54.1456,54.2917,54.1456,54.2527,56900.0
2015-02-05 11:20:00,55.69,55.88,55.61,55.87,65100.0,54.2527,54.4378,54.1748,54.4281,65100.0
2015-02-05 11:30:00,55.85,55.88,55.73,55.86,47300.0,54.4086,54.4378,54.2917,54.4183,47300.0
2015-02-05 11:40:00,55.85,55.91,55.79,55.9,69500.0,54.4086,54.4671,54.3502,54.4573,69500.0
2015-02-05 11:50:00,55.9,56.11,55.89,56.05,181000.0,54.4573,54.6619,54.4476,54.6034,181000.0
2015-02-05 12:00:00,56.05,56.21,56.02,56.2,132200.0,54.6034,54.7593,54.5742,54.7496,132200.0
2015-02-05 12:10:00,56.21,56.28,56.07,56.09,103100.0,54.7593,54.8275,54.6229,54.6424,103100.0
2015-02-05 12:20:00,56.12,56.14,56.03,56.12,48700.0,54.6716,54.6911,54.584,54.6716,48700.0
2015-02-05 12:30:00,56.12,56.28,56.12,56.23,88200.0,54.6716,54.8275,54.6716,54.7788,88200.0
2015-02-05 12:40:00,56.22,56.41,56.22,56.37,97600.0,54.7691,54.9542,54.7691,54.9152,97600.0
2015-02-05 12:50:00,56.37,56.44,56.28,56.35,72900.0,54.9152,54.9834,54.8275,54.8957,72900.0
2015-02-05 13:00:00,56.36,56.39,56.2,56.22,101000.0,54.9054,54.9347,54.7496,54.7691,101000.0
2015-02-05 13:10:00,56.21,56.28,56.2,56.27,117600.0,54.7593,54.8275,54.7496,54.8178,117600.0
2015-02-05 13:20:00,56.29,56.35,56.24,56.27,55200.0,54.8372,54.8957,54.7885,54.8178,55200.0
2015-02-05 13:30:00,56.26,56.28,56.14,56.18,83900.0,54.808,54.8275,54.6911,54.7301,83900.0
2015-02-05 13:40:00,56.17,56.23,56.07,56.21,81600.0,54.7203,54.7788,54.6229,54.7593,81600.0
2015-02-05 13:50:00,56.2,56.21,56.12,56.16,89800.0,54.7496,54.7593,54.6716,54.7106,89800.0
2015-02-05 14:00:00,56.16,56.24,56.14,56.15,72800.0,54.7106,54.7885,54.6911,54.7009,72800.0
2015-02-05 14:10:00,56.15,56.32,56.15,56.32,80000.0,54.7009,54.8665,54.7009,54.8665,80000.0
2015-02-05 14:20:00,56.31,56.41,56.31,56.38,79500.0,54.8567,54.9542,54.8567,54.9249,79500.0
2015-02-05 14:30:00,56.37,56.55,56.34,56.54,67900.0,54.9152,55.0905,54.886,55.0808,67900.0
2015-02-05 14:40:00,56.53,56.62,56.49,56.59,151600.0,55.0711,55.1587,55.0321,55.1295,151600.0
2015-02-05 14:50:00,56.58,56.61,56.41,56.46,94100.0,55.1198,55.149,54.9542,55.0029,94100.0
2015-02-05 15:00:00,56.44,56.51,56.36,56.5,84500.0,54.9834,55.0516,54.9054,55.0418,84500.0
2015-02-05 15:10:00,56.51,56.61,56.47,56.6,142900.0,55.0516,55.149,55.0126,55.1392,142900.0
2015-02-05 15:20:00,56.59,56.7,56.51,56.51,166300.0,55.1295,55.2367,55.0516,55.0516,166300.0
2015-02-05 15:30:00,56.51,56.58,56.4,56.46,169600.0,55.0516,55.1198,54.9444,55.0029,169600.0
2015-02-05 15:40:00,56.46,56.57,56.39,56.41,205500.0,55.0029,55.11,54.9347,54.9542,205500.0
2015-02-05 15:50:00,56.41,56.44,56.3,56.4,429900.0,54.9542,54.9834,54.847,54.9444,429900.0
2015-02-06 09:30:00,56.28,56.8,56.0,56.48,154900.0,54.8275,55.3341,54.5547,55.0223,154900.0
2015-02-06 09:40:00,56.52,56.52,56.21,56.4,121800.0,55.0613,55.0613,54.7593,54.9444,121800.0
2015-02-06 09:50:00,56.41,56.58,56.37,56.54,83700.0,54.9542,55.1198,54.9152,55.0808,83700.0
2015-02-06 10:00:00,56.53,56.63,56.46,56.47,121600.0,55.0711,55.1685,55.0029,55.0126,121600.0
2015-02-06 10:10:00,56.48,56.54,56.44,56.5,67100.0,55.0223,55.0808,54.9834,55.0418,67100.0
2015-02-06 10:20:00,56.5,56.83,56.49,56.83,81400.0,55.0418,55.3633,55.0321,55.3633,81400.0
2015-02-06 10:30:00,56.83,56.83,56.66,56.72,103100.0,55.3633,55.3633,55.1977,55.2562,103100.0
2015-02-06 10:40:00,56.72,56.89,56.71,56.86,64700.0,55.2562,55.4218,55.2464,55.3925,64700.0
2015-02-06 10:50:00,56.86,56.95,56.82,56.9,136300.0,55.3925,55.4802,55.3536,55.4315,136300.0
2015-02-06 11:00:00,56.9,56.92,56.6,56.61,98700.0,55.4315,55.451,55.1392,55.149,98700.0
2015-02-06 11:10:00,56.61,56.62,56.52,56.53,74400.0,55.149,55.1587,55.0613,55.0711,74400.0
2015-02-06 11:20:00,56.53,56.54,56.45,56.48,116600.0,55.0711,55.0808,54.9931,55.0223,116600.0
2015-02-06 11:30:00,56.48,56.5,56.34,56.35,51500.0,55.0223,55.0418,54.886,54.8957,51500.0
2015-02-06 11:40:00,56.35,56.41,56.35,56.36,48600.0,54.8957,54.9542,54.8957,54.9054,48600.0
2015-02-06 11:50:00,56.38,56.4,56.33,56.35,50700.0,54.9249,54.9444,54.8762,54.8957,50700.0
2015-02-06 12:00:00,56.36,56.41,56.32,56.4,86000.0,54.9054,54.9542,54.8665,54.9444,86000.0
2015-02-06 12:10:00,56.41,56.41,56.36,56.37,66900.0,54.9542,54.9542,54.9054,54.9152,66900.0
2015-02-06 12:20:00,56.37,56.38,56.09,56.09,179800.0,54.9152,54.9249,54.6424,54.6424,179800.0
2015-02-06 12:30:00,56.1,56.11,55.87,55.91,131200.0,54.6522,54.6619,54.4281,54.4671,131200.0
2015-02-06 12:40:00,55.92,55.92,55.86,55.87,61500.0,54.4768,54.4768,54.4183,54.4281,61500.0
2015-02-06 12:50:00,55.88,55.88,55.79,55.84,67800.0,54.4378,54.4378,54.3502,54.3989,67800.0
2015-02-06 13:00:00,55.85,55.85,55.75,55.75,113700.0,54.4086,54.4086,54.3112,54.3112,113700.0
2015-02-06 13:10:00,55.75,55.76,55.55,55.66,40100.0,54.3112,54.3209,54.1163,54.2235,40100.0
2015-02-06 13:20:00,55.67,55.69,55.5,55.54,48700.0,54.2332,54.2527,54.0676,54.1066,48700.0
2015-02-06 13:30:00,55.54,55.57,55.44,55.45,64400.0,54.1066,54.1358,54.0092,54.0189,64400.0
2015-02-06 13:40:00,55.45,55.45,55.4,55.44,50400.0,54.0189,54.0189,53.9702,54.0092,50400.0
2015-02-06 13:50:00,55.44,55.45,55.39,55.41,43100.0,54.0092,54.0189,53.9605,53.98,43100.0
2015-02-06 14:00:00,55.41,55.45,55.38,55.4,94200.0,53.98,54.0189,53.9507,53.9702,94200.0
2015-02-06 14:10:00,55.41,55.45,55.39,55.41,94300.0,53.98,54.0189,53.9605,53.98,94300.0
2015-02-06 14:20:00,55.42,55.45,55.41,55.43,77500.0,53.9897,54.0189,53.98,53.9994,77500.0
2015-02-06 14:30:00,55.44,55.45,55.39,55.43,96400.0,54.0092,54.0189,53.9605,53.9994,96400.0
2015-02-06 14:40:00,55.43,55.44,55.26,55.28,58200.0,53.9994,54.0092,53.8338,53.8533,58200.0
2015-02-06 14:50:00,55.3,55.33,55.19,55.22,33600.0,53.8728,53.902,53.7656,53.7949,33600.0
2015-02-06 15:00:00,55.22,55.22,54.91,54.92,137800.0,53.7949,53.7949,53.4929,53.5026,137800.0
2015-02-06 15:10:00,54.93,54.99,54.87,54.93,92800.0,53.5123,53.5708,53.4539,53.5123,92800.0
2015-02-06 15:20:00,54.93,54.99,54.83,54.84,104600.0,53.5123,53.5708,53.4149,53.4247,104600.0
2015-02-06 15:30:00,54.83,55.01,54.79,54.86,176700.0,53.4149,53.5903,53.376,53.4442,176700.0
2015-02-06 15:40:00,54.86,55.0,54.82,54.97,339900.0,53.4442,53.5805,53.4052,53.5513,339900.0
2015-02-06 15:50:00,55.05,55.17,54.97,55.15,534200.0,53.6293,53.7462,53.5513,53.7267,534200.0
2015-02-09 09:30:00,54.74,54.83,54.4,54.7,148900.0,53.3273,53.4149,52.996,53.2883,148900.0
2015-02-09 09:40:00,54.72,54.85,54.29,54.4,73100.0,53.3078,53.4344,52.8889,52.996,73100.0
2015-02-09 09:50:00,54.41,54.65,54.41,54.49,46400.0,53.0058,53.2396,53.0058,53.0837,46400.0
2015-02-09 10:00:00,54.48,54.53,54.31,54.35,77900.0,53.074,53.1227,52.9083,52.9473,77900.0
2015-02-09 10:10:00,54.36,54.55,54.36,54.4,45600.0,52.9571,53.1422,52.9571,52.996,45600.0
2015-02-09 10:20:00,54.4,54.45,54.2,54.2,58600.0,52.996,53.0447,52.8012,52.8012,58600.0
2015-02-09 10:30:00,54.2,54.36,54.15,54.28,57900.0,52.8012,52.9571,52.7525,52.8791,57900.0
2015-02-09 10:40:00,54.28,54.31,54.08,54.31,55300.0,52.8791,52.9083,52.6843,52.9083,55300.0
2015-02-09 10:50:00,54.31,54.4,54.23,54.27,32500.0,52.9083,52.996,52.8304,52.8694,32500.0
2015-02-09 11:00:00,54.29,54.32,54.16,54.26,69300.0,52.8889,52.9181,52.7622,52.8596,69300.0
2015-02-09 11:10:00,54.25,54.5,54.24,54.47,58300.0,52.8499,53.0934,52.8402,53.0642,58300.0
2015-02-09 11:20:00,54.48,54.52,54.44,54.47,51500.0,53.074,53.1129,53.035,53.0642,51500.0
2015-02-09 11:30:00,54.47,54.51,54.4,54.42,57900.0,53.0642,53.1032,52.996,53.0155,57900.0
2015-02-09 11:40:00,54.43,54.51,54.43,54.5,51700.0,53.0253,53.1032,53.0253,53.0934,51700.0
2015-02-09 11:50:00,54.49,54.51,54.38,54.38,35700.0,53.0837,53.1032,52.9765,52.9765,35700.0
2015-02-09 12:00:00,54.4,54.43,54.34,54.4,31500.0,52.996,53.0253,52.9376,52.996,31500.0
2015-02-09 12:10:00,54.41,54.42,54.36,54.39,28900.0,53.0058,53.0155,52.9571,52.9863,28900.0
2015-02-09 12:20:00,54.39,54.53,54.38,54.52,31500.0,52.9863,53.1227,52.9765,53.1129,31500.0
2015-02-09 12:30:00,54.52,54.53,54.41,54.43,58900.0,53.1129,53.1227,53.0058,53.0253,58900.0
2015-02-09 12:40:00,54.43,54.48,54.4,54.45,38800.0,53.0253,53.074,52.996,53.0447,38800.0
2015-02-09 12:50:00,54.45,54.52,54.42,54.45,39500.0,53.0447,53.1129,53.0155,53.0447,39500.0
2015-02-09 13:00:00,54.45,54.51,54.39,54.46,77200.0,53.0447,53.1032,52.9863,53.0545,77200.0
2015-02-09 13:10:00,54.47,54.52,54.4,54.43,56300.0,53.0642,53.1129,52.996,53.0253,56300.0
2015-02-09 13:20:00,54.44,54.51,54.42,54.48,28700.0,53.035,53.1032,53.0155,53.074,28700.0
2015-02-09 13:30:00,54.46,54.5,54.42,54.49,35900.0,53.0545,53.0934,53.0155,53.0837,35900.0
2015-02-09 13:40:00,54.48,54.51,54.4,54.42,39300.0,53.074,53.1032,52.996,53.0155,39300.0
2015-02-09 13:50:00,54.41,54.46,54.37,54.39,31100.0,53.0058,53.0545,52.9668,52.9863,31100.0
2015-02-09 14:00:00,54.4,54.4,54.25,54.3,61400.0,52.996,52.996,52.8499,52.8986,61400.0
2015-02-09 14:10:00,54.29,54.31,54.16,54.19,115400.0,52.8889,52.9083,52.7622,52.7914,115400.0
2015-02-09 14:20:00,54.19,54.34,54.09,54.31,125600.0,52.7914,52.9376,52.694,52.9083,125600.0
2015-02-09 14:30:00,54.31,54.36,54.28,54.33,66400.0,52.9083,52.9571,52.8791,52.9278,66400.0
2015-02-09 14:40:00,54.29,54.35,54.2,54.28,38400.0,52.8889,52.9473,52.8012,52.8791,38400.0
2015-02-09 14:50:00,54.29,54.35,54.23,54.25,44000.0,52.8889,52.9473,52.8304,52.8499,44000.0
2015-02-09 15:00:00,54.26,54.27,54.12,54.21,100900.0,52.8596,52.8694,52.7233,52.8109,100900.0
2015-02-09 15:10:00,54.21,54.34,54.21,54.21,47400.0,52.8109,52.9376,52.8109,52.8109,47400.0
2015-02-09 15:20:00,54.22,54.4,54.2,54.38,49100.0,52.8207,52.996,52.8012,52.9765,49100.0
2015-02-09 15:30:00,54.39,54.39,54.24,54.26,231900.0,52.9863,52.9863,52.8402,52.8596,231900.0
2015-02-09 15:40:00,54.27,54.36,54.25,54.34,157000.0,52.8694,52.9571,52.8499,52.9376,157000.0
2015-02-09 15:50:00,54.34,54.42,54.25,54.27,297800.0,52.9376,53.0155,52.8499,52.8694,297800.0
2015-02-10 09:30:00,54.47,54.61,53.86,54.13,228600.0,53.0642,53.2006,52.47,52.733,228600.0
2015-02-10 09:40:00,54.13,54.47,54.02,54.32,82600.0,52.733,53.0642,52.6258,52.9181,82600.0
2015-02-10 09:50:00,54.32,54.51,54.25,54.32,58800.0,52.9181,53.1032,52.8499,52.9181,58800.0
2015-02-10 10:00:00,54.31,54.32,54.0,54.17,63100.0,52.9083,52.9181,52.6063,52.772,63100.0
2015-02-10 10:10:00,54.17,54.28,54.14,54.18,53100.0,52.772,52.8791,52.7427,52.7817,53100.0
2015-02-10 10:20:00,54.18,54.19,53.98,54.05,46200.0,52.7817,52.7914,52.5869,52.6551,46200.0
2015-02-10 10:30:00,54.05,54.09,53.96,54.06,38700.0,52.6551,52.694,52.5674,52.6648,38700.0
2015-02-10 10:40:00,54.07,54.15,53.98,54.02,35700.0,52.6745,52.7525,52.5869,52.6258,35700.0
2015-02-10 10:50:00,54.04,54.32,54.02,54.3,72300.0,52.6453,52.9181,52.6258,52.8986,72300.0
2015-02-10 11:00:00,54.29,54.48,54.25,54.48,137300.0,52.8889,53.074,52.8499,53.074,137300.0
2015-02-10 11:10:00,54.49,54.54,54.34,54.35,76200.0,53.0837,53.1324,52.9376,52.9473,76200.0
2015-02-10 11:20:00,54.35,54.41,54.3,54.4,44000.0,52.9473,53.0058,52.8986,52.996,44000.0
2015-02-10 11:30:00,54.4,54.6,54.36,54.56,73200.0,52.996,53.1909,52.9571,53.1519,73200.0
2015-02-10 11:40:00,54.59,54.69,54.44,54.45,310700.0,53.1811,53.2785,53.035,53.0447,310700.0
2015-02-10 11:50:00,54.44,54.5,54.38,54.48,30800.0,53.035,53.0934,52.9765,53.074,30800.0
2015-02-10 12:00:00,54.47,54.49,54.33,54.34,34300.0,53.0642,53.0837,52.9278,52.9376,34300.0
2015-02-10 12:10:00,54.36,54.51,54.36,54.49,64900.0,52.9571,53.1032,52.9571,53.0837,64900.0
2015-02-10 12:20:00,54.48,54.5,54.31,54.31,39500.0,53.074,53.0934,52.9083,52.9083,39500.0
2015-02-10 12:30:00,54.31,54.51,54.3,54.49,32400.0,52.9083,53.1032,52.8986,53.0837,32400.0
2015-02-10 12:40:00,54.49,54.53,54.46,54.5,32500.0,53.0837,53.1227,53.0545,53.0934,32500.0
2015-02-10 12:50:00,54.5,54.51,54.47,54.48,46500.0,53.0934,53.1032,53.0642,53.074,46500.0
2015-02-10 13:00:00,54.49,54.66,54.49,54.65,53600.0,53.0837,53.2493,53.0837,53.2396,53600.0
2015-02-10 13:10:00,54.65,54.85,54.64,54.83,71500.0,53.2396,53.4344,53.2298,53.4149,71500.0
2015-02-10 13:20:00,54.84,54.84,54.68,54.74,49800.0,53.4247,53.4247,53.2688,53.3273,49800.0
2015-02-10 13:30:00,54.73,54.84,54.7,54.83,98600.0,53.3175,53.4247,53.2883,53.4149,98600.0
2015-02-10 13:40:00,54.82,55.09,54.79,55.05,88300.0,53.4052,53.6682,53.376,53.6293,88300.0
2015-02-10 13:50:00,55.05,55.08,54.87,54.91,47600.0,53.6293,53.6585,53.4539,53.4929,47600.0
2015-02-10 14:00:00,54.91,55.01,54.85,54.86,61000.0,53.4929,53.5903,53.4344,53.4442,61000.0
2015-02-10 14:10:00,54.87,54.97,54.86,54.95,57800.0,53.4539,53.5513,53.4442,53.5318,57800.0
2015-02-10 14:20:00,54.97,55.03,54.9,54.91,74400.0,53.5513,53.6098,53.4831,53.4929,74400.0
2015-02-10 14:30:00,54.92,54.97,54.84,54.9,85500.0,53.5026,53.5513,53.4247,53.4831,85500.0
2015-02-10 14:40:00,54.89,54.91,54.76,54.81,104500.0,53.4734,53.4929,53.3467,53.3954,104500.0
2015-02-10 14:50:00,54.8,54.81,54.76,54.77,146000.0,53.3857,53.3954,53.3467,53.3565,146000.0
2015-02-10 15:00:00,54.77,54.79,54.67,54.69,91200.0,53.3565,53.376,53.2591,53.2785,91200.0
2015-02-10 15:10:00,54.7,54.77,54.66,54.77,75900.0,53.2883,53.3565,53.2493,53.3565,75900.0
2015-02-10 15:20:00,54.77,54.86,54.73,54.85,140400.0,53.3565,53.4442,53.3175,53.4344,140400.0
2015-02-10 15:30:00,54.86,54.94,54.82,54.93,69400.0,53.4442,53.5221,53.4052,53.5123,69400.0
2015-02-10 15:40:00,54.92,54.96,54.81,54.81,139600.0,53.5026,53.5416,53.3954,53.3954,139600.0
2015-02-10 15:50:00,54.81,54.87,54.74,54.75,288100.0,53.3954,53.4539,53.3273,53.337,288100.0
2015-02-11 09:30:00,54.87,54.99,54.68,54.99,153500.0,53.4539,53.5708,53.2688,53.5708,153500.0
2015-02-11 09:40:00,54.99,55.28,54.99,55.01,62500.0,53.5708,53.8533,53.5708,53.5903,62500.0
2015-02-11 09:50:00,55.03,55.09,54.85,55.06,33300.0,53.6098,53.6682,53.4344,53.639,33300.0
2015-02-11 10:00:00,55.07,55.08,54.71,54.85,65500.0,53.6487,53.6585,53.298,53.4344,65500.0
2015-02-11 10:10:00,54.86,54.92,54.8,54.89,60800.0,53.4442,53.5026,53.3857,53.4734,60800.0
2015-02-11 10:20:00,54.89,55.01,54.88,55.01,32300.0,53.4734,53.5903,53.4636,53.5903,32300.0
2015-02-11 10:30:00,55.0,55.09,54.97,55.0,38700.0,53.5805,53.6682,53.5513,53.5805,38700.0
2015-02-11 10:40:00,55.0,55.06,54.99,55.04,37200.0,53.5805,53.639,53.5708,53.6195,37200.0
2015-02-11 10:50:00,55.03,55.07,54.97,55.03,31200.0,53.6098,53.6487,53.5513,53.6098,31200.0
2015-02-11 11:00:00,55.01,55.07,54.98,55.01,30700.0,53.5903,53.6487,53.5611,53.5903,30700.0
2015-02-11 11:10:00,55.02,55.02,54.92,54.95,29600.0,53.6,53.6,53.5026,53.5318,29600.0
2015-02-11 11:20:00,54.94,55.0,54.93,54.98,22500.0,53.5221,53.5805,53.5123,53.5611,22500.0
2015-02-11 11:30:00,54.99,55.03,54.93,54.98,34200.0,53.5708,53.6098,53.5123,53.5611,34200.0
2015-02-11 11:40:00,54.99,55.03,54.98,55.01,36600.0,53.5708,53.6098,53.5611,53.5903,36600.0
2015-02-11 11:50:00,55.01,55.07,54.99,55.05,47300.0,53.5903,53.6487,53.5708,53.6293,47300.0
2015-02-11 12:00:00,55.04,55.11,55.02,55.05,33000.0,53.6195,53.6877,53.6,53.6293,33000.0
2015-02-11 12:10:00,55.04,55.08,55.01,55.05,15600.0,53.6195,53.6585,53.5903,53.6293,15600.0
2015-02-11 12:20:00,55.05,55.08,55.0,55.03,30300.0,53.6293,53.6585,53.5805,53.6098,30300.0
2015-02-11 12:30:00,55.04,55.07,54.91,54.93,30700.0,53.6195,53.6487,53.4929,53.5123,30700.0
2015-02-11 12:40:00,54.92,54.93,54.79,54.83,41200.0,53.5026,53.5123,53.376,53.4149,41200.0
2015-02-11 12:50:00,54.83,54.85,54.72,54.75,26700.0,53.4149,53.4344,53.3078,53.337,26700.0
2015-02-11 13:00:00,54.75,54.8,54.73,54.79,27300.0,53.337,53.3857,53.3175,53.376,27300.0
2015-02-11 13:10:00,54.8,54.8,54.52,54.64,60200.0,53.3857,53.3857,53.1129,53.2298,60200.0
2015-02-11 13:20:00,54.64,54.81,54.62,54.79,28900.0,53.2298,53.3954,53.2103,53.376,28900.0
2015-02-11 13:30:00,54.81,54.81,54.75,54.78,15400.0,53.3954,53.3954,53.337,53.3662,15400.0
2015-02-11 13:40:00,54.77,54.82,54.76,54.76,18800.0,53.3565,53.4052,53.3467,53.3467,18800.0
2015-02-11 13:50:00,54.77,54.89,54.7,54.78,31000.0,53.3565,53.4734,53.2883,53.3662,31000.0
2015-02-11 14:00:00,54.79,54.84,54.75,54.83,27300.0,53.376,53.4247,53.337,53.4149,27300.0
2015-02-11 14:10:00,54.83,54.84,54.72,54.76,46100.0,53.4149,53.4247,53.3078,53.3467,46100.0
2015-02-11 14:20:00,54.79,54.79,54.71,54.74,26600.0,53.376,53.376,53.298,53.3273,26600.0
2015-02-11 14:30:00,54.74,54.87,54.72,54.87,29000.0,53.3273,53.4539,53.3078,53.4539,29000.0
2015-02-11 14:40:00,54.87,54.89,54.78,54.8,43900.0,53.4539,53.4734,53.3662,53.3857,43900.0
2015-02-11 14:50:00,54.83,54.93,54.83,54.87,26100.0,53.4149,53.5123,53.4149,53.4539,26100.0
2015-02-11 15:00:00,54.87,54.91,54.85,54.89,42200.0,53.4539,53.4929,53.4344,53.4734,42200.0
2015-02-11 15:10:00,54.89,54.9,54.83,54.86,43200.0,53.4734,53.4831,53.4149,53.4442,43200.0
2015-02-11 15:20:00,54.86,54.99,54.85,54.96,136800.0,53.4442,53.5708,53.4344,53.5416,136800.0
2015-02-11 15:30:00,54.96,54.96,54.78,54.82,81800.0,53.5416,53.5416,53.3662,53.4052,81800.0
2015-02-11 15:40:00,54.81,54.87,54.8,54.81,66100.0,53.3954,53.4539,53.3857,53.3954,66100.0
2015-02-11 15:50:00,54.82,54.98,54.82,54.95,178800.0,53.4052,53.5611,53.4052,53.5318,178800.0
2015-02-12 09:30:00,55.29,55.99,55.22,55.97,169200.0,53.8631,54.545,53.7949,54.5255,169200.0
2015-02-12 09:40:00,55.98,56.06,55.67,55.73,133900.0,54.5352,54.6132,54.2332,54.2917,133900.0
2015-02-12 09:50:00,55.68,55.97,55.68,55.95,95500.0,54.243,54.5255,54.243,54.506,95500.0
2015-02-12 10:00:00,55.93,55.97,55.82,55.84,237200.0,54.4865,54.5255,54.3794,54.3989,237200.0
2015-02-12 10:10:00,55.83,56.07,55.77,56.03,120200.0,54.3891,54.6229,54.3307,54.584,120200.0
2015-02-12 10:20:00,56.04,56.12,55.78,55.82,61400.0,54.5937,54.6716,54.3404,54.3794,61400.0
2015-02-12 10:30:00,55.82,55.95,55.81,55.91,25600.0,54.3794,54.506,54.3696,54.4671,25600.0
2015-02-12 10:40:00,55.92,55.92,55.8,55.92,30600.0,54.4768,54.4768,54.3599,54.4768,30600.0
2015-02-12 10:50:00,55.92,55.95,55.87,55.92,35300.0,54.4768,54.506,54.4281,54.4768,35300.0
2015-02-12 11:00:00,55.93,56.25,55.89,56.24,93500.0,54.4865,54.7983,54.4476,54.7885,93500.0
2015-02-12 11:10:00,56.23,56.26,56.14,56.21,108000.0,54.7788,54.808,54.6911,54.7593,108000.0
2015-02-12 11:20:00,56.22,56.25,56.03,56.07,66000.0,54.7691,54.7983,54.584,54.6229,66000.0
2015-02-12 11:30:00,56.07,56.1,56.0,56.04,39300.0,54.6229,54.6522,54.5547,54.5937,39300.0
2015-02-12 11:40:00,56.03,56.06,55.94,56.06,28000.0,54.584,54.6132,54.4963,54.6132,28000.0
2015-02-12 11:50:00,56.04,56.26,56.01,56.26,75400.0,54.5937,54.808,54.5645,54.808,75400.0
2015-02-12 12:00:00,56.27,56.3,56.16,56.24,42600.0,54.8178,54.847,54.7106,54.7885,42600.0
2015-02-12 12:10:00,56.24,56.36,56.24,56.33,38600.0,54.7885,54.9054,54.7885,54.8762,38600.0
2015-02-12 12:20:00,56.33,56.35,56.27,56.33,45500.0,54.8762,54.8957,54.8178,54.8762,45500.0
2015-02-12 12:30:00,56.33,56.38,56.25,56.32,49600.0,54.8762,54.9249,54.7983,54.8665,49600.0
2015-02-12 12:40:00,56.31,56.48,56.28,56.46,64200.0,54.8567,55.0223,54.8275,55.0029,64200.0
2015-02-12 12:50:00,56.46,56.47,56.36,56.38,38700.0,55.0029,55.0126,54.9054,54.9249,38700.0
2015-02-12 13:00:00,56.39,56.49,56.38,56.49,57000.0,54.9347,55.0321,54.9249,55.0321,57000.0
2015-02-12 13:10:00,56.48,56.64,56.48,56.53,79600.0,55.0223,55.1782,55.0223,55.0711,79600.0
2015-02-12 13:20:00,56.52,56.52,56.37,56.49,118500.0,55.0613,55.0613,54.9152,55.0321,118500.0
2015-02-12 13:30:00,56.48,56.58,56.47,56.56,83000.0,55.0223,55.1198,55.0126,55.1003,83000.0
2015-02-12 13:40:00,56.56,56.57,56.33,56.33,68700.0,55.1003,55.11,54.8762,54.8762,68700.0
2015-02-12 13:50:00,56.32,56.32,56.13,56.19,133800.0,54.8665,54.8665,54.6814,54.7398,133800.0
2015-02-12 14:00:00,56.19,56.3,56.16,56.26,49900.0,54.7398,54.847,54.7106,54.808,49900.0
2015-02-12 14:10:00,56.26,56.27,56.16,56.19,47200.0,54.808,54.8178,54.7106,54.7398,47200.0
2015-02-12 14:20:00,56.2,56.3,56.15,56.24,46900.0,54.7496,54.847,54.7009,54.7885,46900.0
2015-02-12 14:30:00,56.25,56.26,56.05,56.1,39400.0,54.7983,54.808,54.6034,54.6522,39400.0
2015-02-12 14:40:00,56.09,56.17,56.08,56.12,72200.0,54.6424,54.7203,54.6327,54.6716,72200.0
2015-02-12 14:50:00,56.12,56.28,56.07,56.26,47800.0,54.6716,54.8275,54.6229,54.808,47800.0
2015-02-12 15:00:00,56.25,56.26,56.19,56.21,78700.0,54.7983,54.808,54.7398,54.7593,78700.0
2015-02-12 15:10:00,56.21,56.22,56.15,56.15,72900.0,54.7593,54.7691,54.7009,54.7009,72900.0
2015-02-12 15:20:00,56.16,56.17,55.99,55.99,84300.0,54.7106,54.7203,54.545,54.545,84300.0
2015-02-12 15:30:00,56.0,56.18,55.97,56.13,122900.0,54.5547,54.7301,54.5255,54.6814,122900.0
2015-02-12 15:40:00,56.12,56.22,56.1,56.2,127800.0,54.6716,54.7691,54.6522,54.7496,127800.0
2015-02-12 15:50:00,56.18,56.22,56.12,56.2,289700.0,54.7301,54.7691,54.6716,54.7496,289700.0
2015-02-13 09:30:00,56.35,56.91,56.21,56.71,88500.0,54.8957,55.4412,54.7593,55.2464,88500.0
2015-02-13 09:40:00,56.7,56.76,56.48,56.54,84400.0,55.2367,55.2951,55.0223,55.0808,84400.0
2015-02-13 09:50:00,56.55,56.69,56.48,56.55,48600.0,55.0905,55.2269,55.0223,55.0905,48600.0
2015-02-13 10:00:00,56.53,56.6,56.48,56.53,100700.0,55.0711,55.1392,55.0223,55.0711,100700.0
2015-02-13 10:10:00,56.53,56.62,56.46,56.46,76900.0,55.0711,55.1587,55.0029,55.0029,76900.0
2015-02-13 10:20:00,56.46,56.47,56.27,56.4,55200.0,55.0029,55.0126,54.8178,54.9444,55200.0
2015-02-13 10:30:00,56.4,56.41,56.13,56.16,52300.0,54.9444,54.9542,54.6814,54.7106,52300.0
2015-02-13 10:40:00,56.19,56.2,56.08,56.17,41500.0,54.7398,54.7496,54.6327,54.7203,41500.0
2015-02-13 10:50:00,56.17,56.23,56.09,56.1,44600.0,54.7203,54.7788,54.6424,54.6522,44600.0
2015-02-13 11:00:00,56.1,56.13,56.03,56.03,62300.0,54.6522,54.6814,54.584,54.584,62300.0
2015-02-13 11:10:00,56.03,56.04,55.91,55.91,59700.0,54.584,54.5937,54.4671,54.4671,59700.0
2015-02-13 11:20:00,55.92,55.92,55.78,55.92,44200.0,54.4768,54.4768,54.3404,54.4768,44200.0
2015-02-13 11:30:00,55.91,56.08,55.9,56.08,41500.0,54.4671,54.6327,54.4573,54.6327,41500.0
2015-02-13 11:40:00,56.09,56.23,56.08,56.21,49200.0,54.6424,54.7788,54.6327,54.7593,49200.0
2015-02-13 11:50:00,56.21,56.23,55.95,55.95,66400.0,54.7593,54.7788,54.506,54.506,66400.0
2015-02-13 12:00:00,55.97,55.99,55.93,55.99,85600.0,54.5255,54.545,54.4865,54.545,85600.0
2015-02-13 12:10:00,55.97,55.99,55.93,55.94,33800.0,54.5255,54.545,54.4865,54.4963,33800.0
2015-02-13 12:20:00,55.93,55.93,55.87,55.89,35900.0,54.4865,54.4865,54.4281,54.4476,35900.0
2015-02-13 12:30:00,55.89,55.89,55.79,55.79,27500.0,54.4476,54.4476,54.3502,54.3502,27500.0
2015-02-13 12:40:00,55.79,55.79,55.64,55.66,103000.0,54.3502,54.3502,54.204,54.2235,103000.0
2015-02-13 12:50:00,55.66,55.74,55.64,55.74,46900.0,54.2235,54.3014,54.204,54.3014,46900.0
2015-02-13 13:00:00,55.73,55.99,55.73,55.99,41500.0,54.2917,54.545,54.2917,54.545,41500.0
2015-02-13 13:10:00,55.99,56.04,55.94,56.0,31400.0,54.545,54.5937,54.4963,54.5547,31400.0
2015-02-13 13:20:00,56.0,56.01,55.92,55.95,36900.0,54.5547,54.5645,54.4768,54.506,36900.0
2015-02-13 13:30:00,55.94,55.95,55.85,55.95,35300.0,54.4963,54.506,54.4086,54.506,35300.0
2015-02-13 13:40:00,55.96,55.98,55.87,55.91,50500.0,54.5158,54.5352,54.4281,54.4671,50500.0
2015-02-13 13:50:00,55.91,55.91,55.8,55.8,50500.0,54.4671,54.4671,54.3599,54.3599,50500.0
2015-02-13 14:00:00,55.81,55.98,55.8,55.96,40300.0,54.3696,54.5352,54.3599,54.5158,40300.0
2015-02-13 14:10:00,55.96,56.11,55.93,56.08,84200.0,54.5158,54.6619,54.4865,54.6327,84200.0
2015-02-13 14:20:00,56.08,56.23,56.07,56.19,33200.0,54.6327,54.7788,54.6229,54.7398,33200.0
2015-02-13 14:30:00,56.18,56.2,56.15,56.16,34000.0,54.7301,54.7496,54.7009,54.7106,34000.0
2015-02-13 14:40:00,56.16,56.2,56.13,56.16,28600.0,54.7106,54.7496,54.6814,54.7106,28600.0
2015-02-13 14:50:00,56.16,56.17,56.11,56.16,48300.0,54.7106,54.7203,54.6619,54.7106,48300.0
2015-02-13 15:00:00,56.15,56.31,56.12,56.28,57800.0,54.7009,54.8567,54.6716,54.8275,57800.0
2015-02-13 15:10:00,56.28,56.29,56.16,56.18,55900.0,54.8275,54.8372,54.7106,54.7301,55900.0
2015-02-13 15:20:00,56.18,56.22,56.15,56.2,57400.0,54.7301,54.7691,54.7009,54.7496,57400.0
2015-02-13 15:30:00,56.2,56.24,56.17,56.22,54900.0,54.7496,54.7885,54.7203,54.7691,54900.0
2015-02-13 15:40:00,56.22,56.26,56.19,56.25,68600.0,54.7691,54.808,54.7398,54.7983,68600.0
2015-02-13 15:50:00,56.25,56.54,56.24,56.39,341200.0,54.7983,55.0808,54.7885,54.9347,341200.0
2015-02-17 09:30:00,56.46,56.48,55.98,56.27,97600.0,55.0029,55.0223,54.5352,54.8178,97600.0
2015-02-17 09:40:00,56.28,56.29,55.94,56.01,63000.0,54.8275,54.8372,54.4963,54.5645,63000.0
2015-02-17 09:50:00,56.01,56.11,55.95,56.09,43500.0,54.5645,54.6619,54.506,54.6424,43500.0
2015-02-17 10:00:00,56.07,56.34,55.98,56.25,87000.0,54.6229,54.886,54.5352,54.7983,87000.0
2015-02-17 10:10:00,56.25,56.25,56.17,56.24,44800.0,54.7983,54.7983,54.7203,54.7885,44800.0
2015-02-17 10:20:00,56.24,56.46,56.22,56.46,50200.0,54.7885,55.0029,54.7691,55.0029,50200.0
2015-02-17 10:30:00,56.47,56.49,56.33,56.35,44500.0,55.0126,55.0321,54.8762,54.8957,44500.0
2015-02-17 10:40:00,56.36,56.42,56.33,56.34,57300.0,54.9054,54.9639,54.8762,54.886,57300.0
2015-02-17 10:50:00,56.33,56.33,56.14,56.2,40300.0,54.8762,54.8762,54.6911,54.7496,40300.0
2015-02-17 11:00:00,56.19,56.23,56.17,56.23,28500.0,54.7398,54.7788,54.7203,54.7788,28500.0
2015-02-17 11:10:00,56.23,56.46,56.23,56.45,36000.0,54.7788,55.0029,54.7788,54.9931,36000.0
2015-02-17 11:20:00,56.46,56.57,56.46,56.54,44100.0,55.0029,55.11,55.0029,55.0808,44100.0
2015-02-17 11:30:00,56.54,56.71,56.53,56.67,35900.0,55.0808,55.2464,55.0711,55.2074,35900.0
2015-02-17 11:40:00,56.67,56.74,56.63,56.73,27500.0,55.2074,55.2756,55.1685,55.2659,27500.0
2015-02-17 11:50:00,56.73,56.76,56.7,56.71,74100.0,55.2659,55.2951,55.2367,55.2464,74100.0
2015-02-17 12:00:00,56.72,56.75,56.61,56.63,36800.0,55.2562,55.2854,55.149,55.1685,36800.0
2015-02-17 12:10:00,56.63,56.74,56.54,56.73,73400.0,55.1685,55.2756,55.0808,55.2659,73400.0
2015-02-17 12:20:00,56.73,56.78,56.65,56.69,78000.0,55.2659,55.3146,55.188,55.2269,78000.0
2015-02-17 12:30:00,56.69,56.74,56.65,56.71,106400.0,55.2269,55.2756,55.188,55.2464,106400.0
2015-02-17 12:40:00,56.72,56.74,56.63,56.65,51100.0,55.2562,55.2756,55.1685,55.188,51100.0
2015-02-17 12:50:00,56.66,56.72,56.64,56.71,34200.0,55.1977,55.2562,55.1782,55.2464,34200.0
2015-02-17 13:00:00,56.71,56.71,56.63,56.66,39900.0,55.2464,55.2464,55.1685,55.1977,39900.0
2015-02-17 13:10:00,56.66,56.71,56.6,56.7,92800.0,55.1977,55.2464,55.1392,55.2367,92800.0
2015-02-17 13:20:00,56.71,56.82,56.69,56.79,80300.0,55.2464,55.3536,55.2269,55.3243,80300.0
2015-02-17 13:30:00,56.79,56.88,56.77,56.88,38600.0,55.3243,55.412,55.3049,55.412,38600.0
2015-02-17 13:40:00,56.88,56.9,56.84,56.85,28400.0,55.412,55.4315,55.3731,55.3828,28400.0
2015-02-17 13:50:00,56.85,56.86,56.72,56.73,23600.0,55.3828,55.3925,55.2562,55.2659,23600.0
2015-02-17 14:00:00,56.73,56.74,56.7,56.71,16400.0,55.2659,55.2756,55.2367,55.2464,16400.0
2015-02-17 14:10:00,56.71,56.74,56.68,56.71,34900.0,55.2464,55.2756,55.2172,55.2464,34900.0
2015-02-17 14:20:00,56.7,56.74,56.64,56.67,24700.0,55.2367,55.2756,55.1782,55.2074,24700.0
2015-02-17 14:30:00,56.66,56.72,56.62,56.67,30500.0,55.1977,55.2562,55.1587,55.2074,30500.0
2015-02-17 14:40:00,56.67,56.75,56.66,56.75,16500.0,55.2074,55.2854,55.1977,55.2854,16500.0
2015-02-17 14:50:00,56.74,56.75,56.65,56.7,25300.0,55.2756,55.2854,55.188,55.2367,25300.0
2015-02-17 15:00:00,56.71,56.74,56.68,56.71,32600.0,55.2464,55.2756,55.2172,55.2464,32600.0
2015-02-17 15:10:00,56.72,56.75,56.68,56.73,57300.0,55.2562,55.2854,55.2172,55.2659,57300.0
2015-02-17 15:20:00,56.73,56.82,56.68,56.78,62800.0,55.2659,55.3536,55.2172,55.3146,62800.0
2015-02-17 15:30:00,56.77,56.78,56.64,56.69,61100.0,55.3049,55.3146,55.1782,55.2269,61100.0
2015-02-17 15:40:00,56.68,56.71,56.6,56.69,176000.0,55.2172,55.2464,55.1392,55.2269,176000.0
2015-02-17 15:50:00,56.69,56.77,56.64,56.76,217400.0,55.2269,55.3049,55.1782,55.2951,217400.0
2015-02-18 09:30:00,56.58,56.94,56.52,56.93,61800.0,55.1198,55.4705,55.0613,55.4607,61800.0
2015-02-18 09:40:00,56.95,57.22,56.94,57.14,79000.0,55.4802,55.7432,55.4705,55.6653,79000.0
2015-02-18 09:50:00,57.16,57.37,57.13,57.37,95800.0,55.6848,55.8894,55.6556,55.8894,95800.0
2015-02-18 10:00:00,57.31,57.38,56.87,56.89,80300.0,55.8309,55.8991,55.4023,55.4218,80300.0
2015-02-18 10:10:00,56.88,57.06,56.85,57.0,97000.0,55.412,55.5874,55.3828,55.5289,97000.0
2015-02-18 10:20:00,56.97,57.21,56.93,57.21,63400.0,55.4997,55.7335,55.4607,55.7335,63400.0
2015-02-18 10:30:00,57.21,57.27,57.18,57.25,38400.0,55.7335,55.792,55.7043,55.7725,38400.0
2015-02-18 10:40:00,57.26,57.29,57.19,57.29,38800.0,55.7822,55.8114,55.714,55.8114,38800.0
2015-02-18 10:50:00,57.28,57.29,57.17,57.18,43100.0,55.8017,55.8114,55.6945,55.7043,43100.0
2015-02-18 11:00:00,57.19,57.23,57.11,57.13,58800.0,55.714,55.753,55.6361,55.6556,58800.0
2015-02-18 11:10:00,57.13,57.17,57.11,57.14,72600.0,55.6556,55.6945,55.6361,55.6653,72600.0
2015-02-18 11:20:00,57.15,57.17,56.93,56.94,111600.0,55.6751,55.6945,55.4607,55.4705,111600.0
2015-02-18 11:30:00,56.94,57.07,56.93,57.02,48100.0,55.4705,55.5971,55.4607,55.5484,48100.0
2015-02-18 11:40:00,57.03,57.1,56.89,57.04,48800.0,55.5581,55.6263,55.4218,55.5679,48800.0
2015-02-18 11:50:00,57.04,57.23,57.04,57.2,37900.0,55.5679,55.753,55.5679,55.7238,37900.0
2015-02-18 12:00:00,57.2,57.21,57.03,57.03,32000.0,55.7238,55.7335,55.5581,55.5581,32000.0
2015-02-18 12:10:00,57.05,57.17,57.05,57.13,33000.0,55.5776,55.6945,55.5776,55.6556,33000.0
2015-02-18 12:20:00,57.13,57.15,57.05,57.08,21800.0,55.6556,55.6751,55.5776,55.6069,21800.0
2015-02-18 12:30:00,57.07,57.2,57.06,57.17,34600.0,55.5971,55.7238,55.5874,55.6945,34600.0
2015-02-18 12:40:00,57.17,57.28,57.15,57.25,50100.0,55.6945,55.8017,55.6751,55.7725,50100.0
2015-02-18 12:50:00,57.26,57.36,57.24,57.33,62200.0,55.7822,55.8796,55.7627,55.8504,62200.0
2015-02-18 13:00:00,57.33,57.35,57.24,57.33,44600.0,55.8504,55.8699,55.7627,55.8504,44600.0
2015-02-18 13:10:00,57.32,57.43,57.32,57.42,113700.0,55.8407,55.9478,55.8407,55.9381,113700.0
2015-02-18 13:20:00,57.42,57.43,57.28,57.37,56300.0,55.9381,55.9478,55.8017,55.8894,56300.0
2015-02-18 13:30:00,57.38,57.57,57.37,57.55,68100.0,55.8991,56.0842,55.8894,56.0647,68100.0
2015-02-18 13:40:00,57.55,57.6,57.25,57.32,89900.0,56.0647,56.1134,55.7725,55.8407,89900.0
2015-02-18 13:50:00,57.33,57.39,57.23,57.29,53000.0,55.8504,55.9089,55.753,55.8114,53000.0
2015-02-18 14:00:00,57.28,57.49,57.26,57.41,49000.0,55.8017,56.0063,55.7822,55.9283,49000.0
2015-02-18 14:10:00,57.4,57.55,57.4,57.43,42400.0,55.9186,56.0647,55.9186,55.9478,42400.0
2015-02-18 14:20:00,57.43,57.45,57.29,57.31,43400.0,55.9478,55.9673,55.8114,55.8309,43400.0
2015-02-18 14:30:00,57.32,57.4,57.25,57.33,62900.0,55.8407,55.9186,55.7725,55.8504,62900.0
2015-02-18 14:40:00,57.33,57.46,57.24,57.4,72700.0,55.8504,55.9771,55.7627,55.9186,72700.0
2015-02-18 14:50:00,57.41,57.49,57.39,57.46,46800.0,55.9283,56.0063,55.9089,55.9771,46800.0
2015-02-18 15:00:00,57.46,57.51,57.42,57.44,53700.0,55.9771,56.0258,55.9381,55.9576,53700.0
2015-02-18 15:10:00,57.43,57.51,57.38,57.49,51400.0,55.9478,56.0258,55.8991,56.0063,51400.0
2015-02-18 15:20:00,57.49,57.55,57.41,57.51,55100.0,56.0063,56.0647,55.9283,56.0258,55100.0
2015-02-18 15:30:00,57.5,57.55,57.43,57.55,118400.0,56.016,56.0647,55.9478,56.0647,118400.0
2015-02-18 15:40:00,57.54,57.61,57.48,57.5,190700.0,56.055,56.1232,55.9965,56.016,190700.0
2015-02-18 15:50:00,57.49,57.62,57.49,57.6,243300.0,56.0063,56.1329,56.0063,56.1134,243300.0
2015-02-19 09:30:00,57.61,57.61,57.36,57.52,96300.0,56.1232,56.1232,55.8796,56.0355,96300.0
2015-02-19 09:40:00,57.52,57.6,57.42,57.43,41800.0,56.0355,56.1134,55.9381,55.9478,41800.0
2015-02-19 09:50:00,57.42,57.61,57.39,57.56,61900.0,55.9381,56.1232,55.9089,56.0745,61900.0
2015-02-19 10:00:00,57.56,57.62,57.53,57.61,68400.0,56.0745,56.1329,56.0452,56.1232,68400.0
2015-02-19 10:10:00,57.61,57.7,57.47,57.58,62300.0,56.1232,56.2109,55.9868,56.094,62300.0
2015-02-19 10:20:00,57.59,57.65,57.56,57.64,82800.0,56.1037,56.1621,56.0745,56.1524,82800.0
2015-02-19 10:30:00,57.63,57.65,57.51,57.6,35400.0,56.1427,56.1621,56.0258,56.1134,35400.0
2015-02-19 10:40:00,57.59,57.6,57.52,57.56,29000.0,56.1037,56.1134,56.0355,56.0745,29000.0
2015-02-19 10:50:00,57.57,57.6,57.51,57.51,31100.0,56.0842,56.1134,56.0258,56.0258,31100.0
2015-02-19 11:00:00,57.52,57.53,57.37,57.37,38500.0,56.0355,56.0452,55.8894,55.8894,38500.0
2015-02-19 11:10:00,57.36,57.4,57.28,57.4,43700.0,55.8796,55.9186,55.8017,55.9186,43700.0
2015-02-19 11:20:00,57.4,57.5,57.35,57.5,32200.0,55.9186,56.016,55.8699,56.016,32200.0
2015-02-19 11:30:00,57.51,57.51,57.39,57.41,29400.0,56.0258,56.0258,55.9089,55.9283,29400.0
2015-02-19 11:40:00,57.4,57.5,57.4,57.41,32100.0,55.9186,56.016,55.9186,55.9283,32100.0
2015-02-19 11:50:00,57.41,57.55,57.39,57.54,79200.0,55.9283,56.0647,55.9089,56.055,79200.0
2015-02-19 12:00:00,57.55,57.55,57.43,57.48,46900.0,56.0647,56.0647,55.9478,55.9965,46900.0
2015-02-19 12:10:00,57.48,57.49,57.42,57.45,25700.0,55.9965,56.0063,55.9381,55.9673,25700.0
2015-02-19 12:20:00,57.46,57.55,57.45,57.53,59300.0,55.9771,56.0647,55.9673,56.0452,59300.0
2015-02-19 12:30:00,57.52,57.55,57.47,57.55,35000.0,56.0355,56.0647,55.9868,56.0647,35000.0
2015-02-19 12:40:00,57.54,57.61,57.51,57.51,40000.0,56.055,56.1232,56.0258,56.0258,40000.0
2015-02-19 12:50:00,57.51,57.51,57.37,57.4,28700.0,56.0258,56.0258,55.8894,55.9186,28700.0
2015-02-19 13:00:00,57.41,57.42,57.37,57.42,19000.0,55.9283,55.9381,55.8894,55.9381,19000.0
2015-02-19 13:10:00,57.43,57.6,57.43,57.58,42500.0,55.9478,56.1134,55.9478,56.094,42500.0
2015-02-19 13:20:00,57.58,57.67,57.51,57.57,47000.0,56.094,56.1816,56.0258,56.0842,47000.0
2015-02-19 13:30:00,57.57,57.59,57.47,57.5,104000.0,56.0842,56.1037,55.9868,56.016,104000.0
2015-02-19 13:40:00,57.5,57.52,57.4,57.52,25000.0,56.016,56.0355,55.9186,56.0355,25000.0
2015-02-19 13:50:00,57.52,57.57,57.47,57.47,82400.0,56.0355,56.0842,55.9868,55.9868,82400.0
2015-02-19 14:00:00,57.48,57.51,57.44,57.47,44300.0,55.9965,56.0258,55.9576,55.9868,44300.0
2015-02-19 14:10:00,57.47,57.51,57.37,57.38,42700.0,55.9868,56.0258,55.8894,55.8991,42700.0
2015-02-19 14:20:00,57.37,57.38,57.22,57.23,51600.0,55.8894,55.8991,55.7432,55.753,51600.0
2015-02-19 14:30:00,57.22,57.29,57.21,57.23,36400.0,55.7432,55.8114,55.7335,55.753,36400.0
2015-02-19 14:40:00,57.24,57.27,57.23,57.27,25300.0,55.7627,55.792,55.753,55.792,25300.0
2015-02-19 14:50:00,57.27,57.28,57.16,57.17,72400.0,55.792,55.8017,55.6848,55.6945,72400.0
2015-02-19 15:00:00,57.16,57.22,57.1,57.2,62800.0,55.6848,55.7432,55.6263,55.7238,62800.0
2015-02-19 15:10:00,57.2,57.21,57.1,57.11,55500.0,55.7238,55.7335,55.6263,55.6361,55500.0
2015-02-19 15:20:00,57.11,57.24,57.11,57.24,65500.0,55.6361,55.7627,55.6361,55.7627,65500.0
2015-02-19 15:30:00,57.24,57.28,57.11,57.2,131700.0,55.7627,55.8017,55.6361,55.7238,131700.0
2015-02-19 15:40:00,57.19,57.24,57.13,57.17,61500.0,55.714,55.7627,55.6556,55.6945,61500.0
2015-02-19 15:50:00,57.16,57.17,57.07,57.15,246000.0,55.6848,55.6945,55.5971,55.6751,246000.0
2015-02-20 09:30:00,57.14,57.21,56.85,56.95,168200.0,55.6653,55.7335,55.3828,55.4802,168200.0
2015-02-20 09:40:00,56.94,56.97,56.67,56.85,29000.0,55.4705,55.4997,55.2074,55.3828,29000.0
2015-02-20 09:50:00,56.85,57.0,56.77,56.88,53700.0,55.3828,55.5289,55.3049,55.412,53700.0
2015-02-20 10:00:00,56.88,56.94,56.71,56.79,63200.0,55.412,55.4705,55.2464,55.3243,63200.0
2015-02-20 10:10:00,56.78,56.86,56.74,56.85,42000.0,55.3146,55.3925,55.2756,55.3828,42000.0
2015-02-20 10:20:00,56.85,56.95,56.81,56.88,122100.0,55.3828,55.4802,55.3438,55.412,122100.0
2015-02-20 10:30:00,56.88,56.96,56.81,56.95,28300.0,55.412,55.49,55.3438,55.4802,28300.0
2015-02-20 10:40:00,57.0,57.0,56.86,56.93,38600.0,55.5289,55.5289,55.3925,55.4607,38600.0
2015-02-20 10:50:00,56.94,56.98,56.86,56.86,14700.0,55.4705,55.5094,55.3925,55.3925,14700.0
2015-02-20 11:00:00,56.89,56.94,56.87,56.91,25400.0,55.4218,55.4705,55.4023,55.4412,25400.0
2015-02-20 11:10:00,56.9,56.96,56.87,56.94,23300.0,55.4315,55.49,55.4023,55.4705,23300.0
2015-02-20 11:20:00,56.94,57.0,56.9,56.97,31500.0,55.4705,55.5289,55.4315,55.4997,31500.0
2015-02-20 11:30:00,56.98,57.02,56.95,56.97,31800.0,55.5094,55.5484,55.4802,55.4997,31800.0
2015-02-20 11:40:00,56.98,57.01,56.88,56.9,55900.0,55.5094,55.5387,55.412,55.4315,55900.0
2015-02-20 11:50:00,56.88,56.98,56.88,56.97,21600.0,55.412,55.5094,55.412,55.4997,21600.0
2015-02-20 12:00:00,56.97,57.02,56.96,57.0,12800.0,55.4997,55.5484,55.49,55.5289,12800.0
2015-02-20 12:10:00,57.0,57.09,56.99,57.09,18800.0,55.5289,55.6166,55.5192,55.6166,18800.0
2015-02-20 12:20:00,57.08,57.08,57.04,57.04,7600.0,55.6069,55.6069,55.5679,55.5679,7600.0
2015-02-20 12:30:00,57.05,57.2,57.02,57.09,21400.0,55.5776,55.7238,55.5484,55.6166,21400.0
2015-02-20 12:40:00,57.12,57.21,57.09,57.17,38300.0,55.6458,55.7335,55.6166,55.6945,38300.0
2015-02-20 12:50:00,57.17,57.24,57.15,57.18,19600.0,55.6945,55.7627,55.6751,55.7043,19600.0
2015-02-20 13:00:00,57.18,57.25,57.16,57.19,23400.0,55.7043,55.7725,55.6848,55.714,23400.0
2015-02-20 13:10:00,57.19,57.36,57.19,57.3,98700.0,55.714,55.8796,55.714,55.8212,98700.0
2015-02-20 13:20:00,57.29,57.45,57.29,57.44,37300.0,55.8114,55.9673,55.8114,55.9576,37300.0
2015-02-20 13:30:00,57.44,57.51,57.43,57.49,48200.0,55.9576,56.0258,55.9478,56.0063,48200.0
2015-02-20 13:40:00,57.5,57.51,57.47,57.5,21300.0,56.016,56.0258,55.9868,56.016,21300.0
2015-02-20 13:50:00,57.49,57.58,57.46,57.57,35500.0,56.0063,56.094,55.9771,56.0842,35500.0
2015-02-20 14:00:00,57.57,57.7,57.57,57.68,75300.0,56.0842,56.2109,56.0842,56.1914,75300.0
2015-02-20 14:10:00,57.69,57.72,57.57,57.58,46100.0,56.2011,56.2303,56.0842,56.094,46100.0
2015-02-20 14:20:00,57.57,57.6,57.49,57.52,39400.0,56.0842,56.1134,56.0063,56.0355,39400.0
2015-02-20 14:30:00,57.52,57.6,57.51,57.53,33400.0,56.0355,56.1134,56.0258,56.0452,33400.0
2015-02-20 14:40:00,57.52,57.54,57.42,57.5,32700.0,56.0355,56.055,55.9381,56.016,32700.0
2015-02-20 14:50:00,57.49,57.58,57.46,57.54,37800.0,56.0063,56.094,55.9771,56.055,37800.0
2015-02-20 15:00:00,57.53,57.65,57.53,57.65,40400.0,56.0452,56.1621,56.0452,56.1621,40400.0
2015-02-20 15:10:00,57.64,57.68,57.51,57.53,43400.0,56.1524,56.1914,56.0258,56.0452,43400.0
2015-02-20 15:20:00,57.53,57.62,57.53,57.6,33800.0,56.0452,56.1329,56.0452,56.1134,33800.0
2015-02-20 15:30:00,57.6,57.63,57.53,57.61,50200.0,56.1134,56.1427,56.0452,56.1232,50200.0
2015-02-20 15:40:00,57.6,57.62,57.54,57.55,80600.0,56.1134,56.1329,56.055,56.0647,80600.0
2015-02-20 15:50:00,57.55,57.69,57.54,57.67,189200.0,56.0647,56.2011,56.055,56.1816,189200.0
2015-02-23 09:30:00,57.83,57.89,57.49,57.58,48100.0,56.3375,56.396,56.0063,56.094,48100.0
2015-02-23 09:40:00,57.58,57.9,57.5,57.54,25800.0,56.094,56.4057,56.016,56.055,25800.0
2015-02-23 09:50:00,57.55,57.72,57.55,57.69,21000.0,56.0647,56.2303,56.0647,56.2011,21000.0
2015-02-23 10:00:00,57.68,57.72,57.55,57.72,24600.0,56.1914,56.2303,56.0647,56.2303,24600.0
2015-02-23 10:10:00,57.74,57.78,57.55,57.57,49200.0,56.2498,56.2888,56.0647,56.0842,49200.0
2015-02-23 10:20:00,57.58,57.73,57.55,57.63,38700.0,56.094,56.2401,56.0647,56.1427,38700.0
2015-02-23 10:30:00,57.64,57.7,57.62,57.7,31100.0,56.1524,56.2109,56.1329,56.2109,31100.0
2015-02-23 10:40:00,57.71,57.81,57.62,57.65,33000.0,56.2206,56.318,56.1329,56.1621,33000.0
2015-02-23 10:50:00,57.67,57.69,57.53,57.6,58500.0,56.1816,56.2011,56.0452,56.1134,58500.0
2015-02-23 11:00:00,57.61,57.62,57.51,57.51,41400.0,56.1232,56.1329,56.0258,56.0258,41400.0
2015-02-23 11:10:00,57.51,57.51,57.37,57.44,43500.0,56.0258,56.0258,55.8894,55.9576,43500.0
2015-02-23 11:20:00,57.43,57.43,57.32,57.35,33400.0,55.9478,55.9478,55.8407,55.8699,33400.0
2015-02-23 11:30:00,57.35,57.37,57.25,57.33,27600.0,55.8699,55.8894,55.7725,55.8504,27600.0
2015-02-23 11:40:00,57.32,57.5,57.3,57.49,21200.0,55.8407,56.016,55.8212,56.0063,21200.0
2015-02-23 11:50:00,57.5,57.55,57.42,57.48,18200.0,56.016,56.0647,55.9381,55.9965,18200.0
2015-02-23 12:00:00,57.48,57.48,57.29,57.29,24800.0,55.9965,55.9965,55.8114,55.8114,24800.0
2015-02-23 12:10:00,57.31,57.35,57.23,57.24,23700.0,55.8309,55.8699,55.753,55.7627,23700.0
2015-02-23 12:20:00,57.23,57.27,57.2,57.24,11700.0,55.753,55.792,55.7238,55.7627,11700.0
2015-02-23 12:30:00,57.23,57.38,57.23,57.34,26200.0,55.753,55.8991,55.753,55.8601,26200.0
2015-02-23 12:40:00,57.34,57.38,57.3,57.34,9400.0,55.8601,55.8991,55.8212,55.8601,9400.0
2015-02-23 12:50:00,57.33,57.33,57.29,57.3,9100.0,55.8504,55.8504,55.8114,55.8212,9100.0
2015-02-23 13:00:00,57.31,57.31,57.2,57.23,18000.0,55.8309,55.8309,55.7238,55.753,18000.0
2015-02-23 13:10:00,57.23,57.28,57.21,57.24,15500.0,55.753,55.8017,55.7335,55.7627,15500.0
2015-02-23 13:20:00,57.25,57.31,57.24,57.26,19300.0,55.7725,55.8309,55.7627,55.7822,19300.0
2015-02-23 13:30:00,57.27,57.35,57.27,57.34,119600.0,55.792,55.8699,55.792,55.8601,119600.0
2015-02-23 13:40:00,57.34,57.35,57.27,57.31,29700.0,55.8601,55.8699,55.792,55.8309,29700.0
2015-02-23 13:50:00,57.32,57.36,57.31,57.31,25200.0,55.8407,55.8796,55.8309,55.8309,25200.0
2015-02-23 14:00:00,57.31,57.36,57.31,57.35,19500.0,55.8309,55.8796,55.8309,55.8699,19500.0
2015-02-23 14:10:00,57.35,57.35,57.3,57.31,24700.0,55.8699,55.8699,55.8212,55.8309,24700.0
2015-02-23 14:20:00,57.32,57.42,57.31,57.42,24700.0,55.8407,55.9381,55.8309,55.9381,24700.0
2015-02-23 14:30:00,57.42,57.45,57.4,57.44,35500.0,55.9381,55.9673,55.9186,55.9576,35500.0
2015-02-23 14:40:00,57.44,57.44,57.4,57.43,37600.0,55.9576,55.9576,55.9186,55.9478,37600.0
2015-02-23 14:50:00,57.44,57.45,57.42,57.44,45600.0,55.9576,55.9673,55.9381,55.9576,45600.0
2015-02-23 15:00:00,57.44,57.44,57.39,57.42,68000.0,55.9576,55.9576,55.9089,55.9381,68000.0
2015-02-23 15:10:00,57.42,57.44,57.39,57.41,46200.0,55.9381,55.9576,55.9089,55.9283,46200.0
2015-02-23 15:20:00,57.42,57.45,57.38,57.45,51300.0,55.9381,55.9673,55.8991,55.9673,51300.0
2015-02-23 15:30:00,57.44,57.44,57.39,57.43,55100.0,55.9576,55.9576,55.9089,55.9478,55100.0
2015-02-23 15:40:00,57.43,57.45,57.42,57.43,51800.0,55.9478,55.9673,55.9381,55.9478,51800.0
2015-02-23 15:50:00,57.44,57.57,57.43,57.54,235700.0,55.9576,56.0842,55.9478,56.055,235700.0
2015-02-24 09:30:00,57.4,57.62,57.29,57.51,62700.0,55.9186,56.1329,55.8114,56.0258,62700.0
2015-02-24 09:40:00,57.5,57.79,57.45,57.5,77100.0,56.016,56.2985,55.9673,56.016,77100.0
2015-02-24 09:50:00,57.46,57.5,57.21,57.24,39900.0,55.9771,56.016,55.7335,55.7627,39900.0
2015-02-24 10:00:00,57.24,57.31,57.14,57.27,65400.0,55.7627,55.8309,55.6653,55.792,65400.0
2015-02-24 10:10:00,57.28,57.33,57.19,57.33,19800.0,55.8017,55.8504,55.714,55.8504,19800.0
2015-02-24 10:20:00,57.32,57.5,57.29,57.49,26200.0,55.8407,56.016,55.8114,56.0063,26200.0
2015-02-24 10:30:00,57.5,57.61,57.46,57.61,31000.0,56.016,56.1232,55.9771,56.1232,31000.0
2015-02-24 10:40:00,57.6,57.71,57.46,57.51,48300.0,56.1134,56.2206,55.9771,56.0258,48300.0
2015-02-24 10:50:00,57.52,57.54,57.34,57.36,45800.0,56.0355,56.055,55.8601,55.8796,45800.0
2015-02-24 11:00:00,57.36,57.39,57.33,57.39,27500.0,55.8796,55.9089,55.8504,55.9089,27500.0
2015-02-24 11:10:00,57.36,57.48,57.36,57.48,37100.0,55.8796,55.9965,55.8796,55.9965,37100.0
2015-02-24 11:20:00,57.49,57.52,57.46,57.5,14800.0,56.0063,56.0355,55.9771,56.016,14800.0
2015-02-24 11:30:00,57.5,57.53,57.41,57.45,43100.0,56.016,56.0452,55.9283,55.9673,43100.0
2015-02-24 11:40:00,57.45,57.57,57.42,57.55,40900.0,55.9673,56.0842,55.9381,56.0647,40900.0
2015-02-24 11:50:00,57.55,57.66,57.54,57.63,30600.0,56.0647,56.1719,56.055,56.1427,30600.0
2015-02-24 12:00:00,57.62,57.67,57.59,57.67,58900.0,56.1329,56.1816,56.1037,56.1816,58900.0
2015-02-24 12:10:00,57.66,57.73,57.57,57.7,41200.0,56.1719,56.2401,56.0842,56.2109,41200.0
2015-02-24 12:20:00,57.69,57.73,57.65,57.73,36900.0,56.2011,56.2401,56.1621,56.2401,36900.0
2015-02-24 12:30:00,57.73,57.76,57.64,57.66,75200.0,56.2401,56.2693,56.1524,56.1719,75200.0
2015-02-24 12:40:00,57.66,57.8,57.65,57.79,61300.0,56.1719,56.3083,56.1621,56.2985,61300.0
2015-02-24 12:50:00,57.79,57.81,57.74,57.75,43400.0,56.2985,56.318,56.2498,56.2596,43400.0
2015-02-24 13:00:00,57.74,57.81,57.7,57.75,58300.0,56.2498,56.318,56.2109,56.2596,58300.0
2015-02-24 13:10:00,57.75,57.75,57.7,57.72,50200.0,56.2596,56.2596,56.2109,56.2303,50200.0
2015-02-24 13:20:00,57.72,57.75,57.7,57.73,67900.0,56.2303,56.2596,56.2109,56.2401,67900.0
2015-02-24 13:30:00,57.72,57.75,57.7,57.72,96100.0,56.2303,56.2596,56.2109,56.2303,96100.0
2015-02-24 13:40:00,57.71,57.74,57.7,57.71,68100.0,56.2206,56.2498,56.2109,56.2206,68100.0
2015-02-24 13:50:00,57.71,57.72,57.67,57.69,114000.0,56.2206,56.2303,56.1816,56.2011,114000.0
2015-02-24 14:00:00,57.69,57.7,57.63,57.64,176500.0,56.2011,56.2109,56.1427,56.1524,176500.0
2015-02-24 14:10:00,57.65,57.68,57.61,57.68,72700.0,56.1621,56.1914,56.1232,56.1914,72700.0
2015-02-24 14:20:00,57.68,57.71,57.65,57.65,67200.0,56.1914,56.2206,56.1621,56.1621,67200.0
2015-02-24 14:30:00,57.65,57.65,57.61,57.63,39200.0,56.1621,56.1621,56.1232,56.1427,39200.0
2015-02-24 14:40:00,57.61,57.66,57.58,57.6,36400.0,56.1232,56.1719,56.094,56.1134,36400.0
2015-02-24 14:50:00,57.6,57.73,57.58,57.73,51800.0,56.1134,56.2401,56.094,56.2401,51800.0
2015-02-24 15:00:00,57.73,57.73,57.66,57.7,48900.0,56.2401,56.2401,56.1719,56.2109,48900.0
2015-02-24 15:10:00,57.7,57.76,57.7,57.76,65500.0,56.2109,56.2693,56.2109,56.2693,65500.0
2015-02-24 15:20:00,57.76,57.8,57.74,57.79,93800.0,56.2693,56.3083,56.2498,56.2985,93800.0
2015-02-24 15:30:00,57.8,57.8,57.73,57.74,47700.0,56.3083,56.3083,56.2401,56.2498,47700.0
2015-02-24 15:40:00,57.74,57.79,57.65,57.65,66900.0,56.2498,56.2985,56.1621,56.1621,66900.0
2015-02-24 15:50:00,57.65,57.68,57.62,57.62,137900.0,56.1621,56.1914,56.1329,56.1329,137900.0
2015-02-25 09:30:00,57.65,57.84,57.3,57.64,81100.0,56.1621,56.3472,55.8212,56.1524,81100.0
2015-02-25 09:40:00,57.63,57.66,57.37,57.53,52600.0,56.1427,56.1719,55.8894,56.0452,52600.0
2015-02-25 09:50:00,57.53,57.56,57.29,57.46,45100.0,56.0452,56.0745,55.8114,55.9771,45100.0
2015-02-25 10:00:00,57.46,57.57,57.39,57.42,29700.0,55.9771,56.0842,55.9089,55.9381,29700.0
2015-02-25 10:10:00,57.41,57.48,57.31,57.45,88100.0,55.9283,55.9965,55.8309,55.9673,88100.0
2015-02-25 10:20:00,57.47,57.51,57.42,57.46,90900.0,55.9868,56.0258,55.9381,55.9771,90900.0
2015-02-25 10:30:00,57.47,57.52,57.27,57.28,73200.0,55.9868,56.0355,55.792,55.8017,73200.0
2015-02-25 10:40:00,57.28,57.39,57.24,57.27,43100.0,55.8017,55.9089,55.7627,55.792,43100.0
2015-02-25 10:50:00,57.27,57.3,57.18,57.19,31400.0,55.792,55.8212,55.7043,55.714,31400.0
2015-02-25 11:00:00,57.18,57.22,57.05,57.06,39700.0,55.7043,55.7432,55.5776,55.5874,39700.0
2015-02-25 11:10:00,57.05,57.16,57.0,57.12,38300.0,55.5776,55.6848,55.5289,55.6458,38300.0
2015-02-25 11:20:00,57.11,57.28,57.11,57.28,23400.0,55.6361,55.8017,55.6361,55.8017,23400.0
2015-02-25 11:30:00,57.29,57.32,57.2,57.23,19700.0,55.8114,55.8407,55.7238,55.753,19700.0
2015-02-25 11:40:00,57.24,57.3,57.16,57.3,30100.0,55.7627,55.8212,55.6848,55.8212,30100.0
2015-02-25 11:50:00,57.32,57.36,57.26,57.26,7600.0,55.8407,55.8796,55.7822,55.7822,7600.0
2015-02-25 12:00:00,57.27,57.29,57.19,57.19,19000.0,55.792,55.8114,55.714,55.714,19000.0
2015-02-25 12:10:00,57.19,57.21,57.07,57.11,22200.0,55.714,55.7335,55.5971,55.6361,22200.0
2015-02-25 12:20:00,57.12,57.21,57.12,57.17,11800.0,55.6458,55.7335,55.6458,55.6945,11800.0
2015-02-25 12:30:00,57.18,57.22,57.17,57.18,16000.0,55.7043,55.7432,55.6945,55.7043,16000.0
2015-02-25 12:40:00,57.19,57.29,57.18,57.26,36900.0,55.714,55.8114,55.7043,55.7822,36900.0
2015-02-25 12:50:00,57.26,57.38,57.26,57.34,21600.0,55.7822,55.8991,55.7822,55.8601,21600.0
2015-02-25 13:00:00,57.35,57.4,57.33,57.35,24900.0,55.8699,55.9186,55.8504,55.8699,24900.0
2015-02-25 13:10:00,57.35,57.54,57.35,57.54,35600.0,55.8699,56.055,55.8699,56.055,35600.0
2015-02-25 13:20:00,57.53,57.6,57.5,57.59,27300.0,56.0452,56.1134,56.016,56.1037,27300.0
2015-02-25 13:30:00,57.59,57.69,57.59,57.67,29900.0,56.1037,56.2011,56.1037,56.1816,29900.0
2015-02-25 13:40:00,57.67,57.71,57.64,57.67,22400.0,56.1816,56.2206,56.1524,56.1816,22400.0
2015-02-25 13:50:00,57.68,57.69,57.64,57.65,21900.0,56.1914,56.2011,56.1524,56.1621,21900.0
2015-02-25 14:00:00,57.66,57.73,57.64,57.66,33600.0,56.1719,56.2401,56.1524,56.1719,33600.0
2015-02-25 14:10:00,57.66,57.66,57.56,57.6,43900.0,56.1719,56.1719,56.0745,56.1134,43900.0
2015-02-25 14:20:00,57.6,57.6,57.47,57.49,19200.0,56.1134,56.1134,55.9868,56.0063,19200.0
2015-02-25 14:30:00,57.49,57.51,57.36,57.37,28200.0,56.0063,56.0258,55.8796,55.8894,28200.0
2015-02-25 14:40:00,57.36,57.39,57.24,57.25,35200.0,55.8796,55.9089,55.7627,55.7725,35200.0
2015-02-25 14:50:00,57.24,57.31,57.16,57.22,45800.0,55.7627,55.8309,55.6848,55.7432,45800.0
2015-02-25 15:00:00,57.22,57.26,57.19,57.25,28800.0,55.7432,55.7822,55.714,55.7725,28800.0
2015-02-25 15:10:00,57.24,57.3,57.24,57.27,71500.0,55.7627,55.8212,55.7627,55.792,71500.0
2015-02-25 15:20:00,57.26,57.28,57.22,57.27,60100.0,55.7822,55.8017,55.7432,55.792,60100.0
2015-02-25 15:30:00,57.26,57.32,57.21,57.32,54500.0,55.7822,55.8407,55.7335,55.8407,54500.0
2015-02-25 15:40:00,57.32,57.37,57.28,57.35,61300.0,55.8407,55.8894,55.8017,55.8699,61300.0
2015-02-25 15:50:00,57.34,57.44,57.34,57.4,135500.0,55.8601,55.9576,55.8601,55.9186,135500.0
2015-02-26 09:30:00,57.49,57.95,57.36,57.92,123700.0,56.0063,56.4544,55.8796,56.4252,123700.0
2015-02-26 09:40:00,57.94,58.17,57.89,58.06,111600.0,56.4447,56.6687,56.396,56.5616,111600.0
2015-02-26 09:50:00,58.08,58.09,57.85,57.85,39300.0,56.5811,56.5908,56.357,56.357,39300.0
2015-02-26 10:00:00,57.86,57.91,57.74,57.83,29400.0,56.3667,56.4154,56.2498,56.3375,29400.0
2015-02-26 10:10:00,57.83,57.99,57.78,57.96,62800.0,56.3375,56.4934,56.2888,56.4641,62800.0
2015-02-26 10:20:00,57.96,58.13,57.96,58.07,68400.0,56.4641,56.6298,56.4641,56.5713,68400.0
2015-02-26 10:30:00,58.07,58.16,58.04,58.15,45100.0,56.5713,56.659,56.5421,56.6492,45100.0
2015-02-26 10:40:00,58.14,58.37,58.14,58.36,33400.0,56.6395,56.8636,56.6395,56.8538,33400.0
2015-02-26 10:50:00,58.36,58.63,58.35,58.6,115300.0,56.8538,57.1169,56.8441,57.0876,115300.0
2015-02-26 11:00:00,58.58,58.74,58.45,58.73,168200.0,57.0681,57.224,56.9415,57.2143,168200.0
2015-02-26 11:10:00,58.72,58.87,58.71,58.8,63700.0,57.2045,57.3507,57.1948,57.2825,63700.0
2015-02-26 11:20:00,58.8,58.8,58.59,58.62,48800.0,57.2825,57.2825,57.0779,57.1071,48800.0
2015-02-26 11:30:00,58.62,58.82,58.62,58.75,57400.0,57.1071,57.302,57.1071,57.2338,57400.0
2015-02-26 11:40:00,58.74,58.75,58.57,58.62,34600.0,57.224,57.2338,57.0584,57.1071,34600.0
2015-02-26 11:50:00,58.61,58.67,58.53,58.55,26400.0,57.0974,57.1558,57.0194,57.0389,26400.0
2015-02-26 12:00:00,58.54,58.57,58.32,58.35,58000.0,57.0292,57.0584,56.8149,56.8441,58000.0
2015-02-26 12:10:00,58.33,58.34,58.08,58.08,49300.0,56.8246,56.8343,56.5811,56.5811,49300.0
2015-02-26 12:20:00,58.08,58.12,58.02,58.02,42300.0,56.5811,56.62,56.5226,56.5226,42300.0
2015-02-26 12:30:00,58.02,58.13,57.95,58.11,46700.0,56.5226,56.6298,56.4544,56.6103,46700.0
2015-02-26 12:40:00,58.09,58.15,57.99,58.06,37900.0,56.5908,56.6492,56.4934,56.5616,37900.0
2015-02-26 12:50:00,58.06,58.07,57.9,57.92,43800.0,56.5616,56.5713,56.4057,56.4252,43800.0
2015-02-26 13:00:00,57.93,57.95,57.84,57.86,33400.0,56.4349,56.4544,56.3472,56.3667,33400.0
2015-02-26 13:10:00,57.86,57.86,57.74,57.74,41300.0,56.3667,56.3667,56.2498,56.2498,41300.0
2015-02-26 13:20:00,57.74,57.74,57.59,57.66,76100.0,56.2498,56.2498,56.1037,56.1719,76100.0
2015-02-26 13:30:00,57.65,57.7,57.62,57.65,42200.0,56.1621,56.2109,56.1329,56.1621,42200.0
2015-02-26 13:40:00,57.65,57.78,57.61,57.76,51300.0,56.1621,56.2888,56.1232,56.2693,51300.0
2015-02-26 13:50:00,57.75,57.89,57.73,57.87,22200.0,56.2596,56.396,56.2401,56.3765,22200.0
2015-02-26 14:00:00,57.86,57.89,57.81,57.87,44300.0,56.3667,56.396,56.318,56.3765,44300.0
2015-02-26 14:10:00,57.88,57.94,57.78,57.78,32800.0,56.3862,56.4447,56.2888,56.2888,32800.0
2015-02-26 14:20:00,57.78,57.79,57.73,57.75,31800.0,56.2888,56.2985,56.2401,56.2596,31800.0
2015-02-26 14:30:00,57.75,57.77,57.68,57.73,39600.0,56.2596,56.2791,56.1914,56.2401,39600.0
2015-02-26 14:40:00,57.73,57.76,57.68,57.73,23700.0,56.2401,56.2693,56.1914,56.2401,23700.0
2015-02-26 14:50:00,57.73,57.75,57.7,57.73,39700.0,56.2401,56.2596,56.2109,56.2401,39700.0
2015-02-26 15:00:00,57.74,57.74,57.58,57.68,129400.0,56.2498,56.2498,56.094,56.1914,129400.0
2015-02-26 15:10:00,57.68,57.77,57.64,57.75,49900.0,56.1914,56.2791,56.1524,56.2596,49900.0
2015-02-26 15:20:00,57.75,57.75,57.7,57.72,44700.0,56.2596,56.2596,56.2109,56.2303,44700.0
2015-02-26 15:30:00,57.72,57.79,57.67,57.7,69400.0,56.2303,56.2985,56.1816,56.2109,69400.0
2015-02-26 15:40:00,57.7,57.77,57.69,57.74,63900.0,56.2109,56.2791,56.2011,56.2498,63900.0
2015-02-26 15:50:00,57.75,57.76,57.69,57.72,153000.0,56.2596,56.2693,56.2011,56.2303,153000.0
2015-02-27 09:30:00,56.81,57.36,56.55,57.17,205900.0,55.3438,55.8796,55.0905,55.6945,205900.0
2015-02-27 09:40:00,57.19,57.35,57.13,57.29,37400.0,55.714,55.8699,55.6556,55.8114,37400.0
2015-02-27 09:50:00,57.26,57.46,57.19,57.31,97600.0,55.7822,55.9771,55.714,55.8309,97600.0
2015-02-27 10:00:00,57.29,57.5,57.26,57.46,50700.0,55.8114,56.016,55.7822,55.9771,50700.0
2015-02-27 10:10:00,57.44,57.59,57.44,57.56,119500.0,55.9576,56.1037,55.9576,56.0745,119500.0
2015-02-27 10:20:00,57.57,57.63,57.55,57.61,23000.0,56.0842,56.1427,56.0647,56.1232,23000.0
2015-02-27 10:30:00,57.61,57.65,57.58,57.6,39000.0,56.1232,56.1621,56.094,56.1134,39000.0
2015-02-27 10:40:00,57.61,57.62,57.45,57.45,36900.0,56.1232,56.1329,55.9673,55.9673,36900.0
2015-02-27 10:50:00,57.45,57.51,57.39,57.42,18500.0,55.9673,56.0258,55.9089,55.9381,18500.0
2015-02-27 11:00:00,57.43,57.71,57.4,57.71,80300.0,55.9478,56.2206,55.9186,56.2206,80300.0
2015-02-27 11:10:00,57.7,57.76,57.6,57.61,41500.0,56.2109,56.2693,56.1134,56.1232,41500.0
2015-02-27 11:20:00,57.62,57.62,57.48,57.48,17100.0,56.1329,56.1329,55.9965,55.9965,17100.0
2015-02-27 11:30:00,57.48,57.63,57.48,57.61,18200.0,55.9965,56.1427,55.9965,56.1232,18200.0
2015-02-27 11:40:00,57.61,57.72,57.58,57.59,18800.0,56.1232,56.2303,56.094,56.1037,18800.0
2015-02-27 11:50:00,57.6,57.61,57.41,57.42,28600.0,56.1134,56.1232,55.9283,55.9381,28600.0
2015-02-27 12:00:00,57.41,57.43,57.33,57.43,19300.0,55.9283,55.9478,55.8504,55.9478,19300.0
2015-02-27 12:10:00,57.43,57.45,57.25,57.26,15500.0,55.9478,55.9673,55.7725,55.7822,15500.0
2015-02-27 12:20:00,57.25,57.31,57.21,57.29,20000.0,55.7725,55.8309,55.7335,55.8114,20000.0
2015-02-27 12:30:00,57.28,57.35,57.27,57.32,17100.0,55.8017,55.8699,55.792,55.8407,17100.0
2015-02-27 12:40:00,57.31,57.31,57.24,57.27,17600.0,55.8309,55.8309,55.7627,55.792,17600.0
2015-02-27 12:50:00,57.27,57.27,57.08,57.11,66100.0,55.792,55.792,55.6069,55.6361,66100.0
2015-02-27 13:00:00,57.11,57.16,57.08,57.11,42100.0,55.6361,55.6848,55.6069,55.6361,42100.0
2015-02-27 13:10:00,57.1,57.24,57.09,57.22,26000.0,55.6263,55.7627,55.6166,55.7432,26000.0
2015-02-27 13:20:00,57.22,57.3,57.22,57.25,9800.0,55.7432,55.8212,55.7432,55.7725,9800.0
2015-02-27 13:30:00,57.25,57.29,57.21,57.27,71600.0,55.7725,55.8114,55.7335,55.792,71600.0
2015-02-27 13:40:00,57.26,57.32,57.26,57.3,51600.0,55.7822,55.8407,55.7822,55.8212,51600.0
2015-02-27 13:50:00,57.3,57.42,57.28,57.29,70800.0,55.8212,55.9381,55.8017,55.8114,70800.0
2015-02-27 14:00:00,57.3,57.31,57.12,57.2,68000.0,55.8212,55.8309,55.6458,55.7238,68000.0
2015-02-27 14:10:00,57.2,57.28,57.18,57.21,23600.0,55.7238,55.8017,55.7043,55.7335,23600.0
2015-02-27 14:20:00,57.2,57.21,57.16,57.2,31600.0,55.7238,55.7335,55.6848,55.7238,31600.0
2015-02-27 14:30:00,57.2,57.24,57.09,57.12,86200.0,55.7238,55.7627,55.6166,55.6458,86200.0
2015-02-27 14:40:00,57.11,57.13,57.01,57.1,47800.0,55.6361,55.6556,55.5387,55.6263,47800.0
2015-02-27 14:50:00,57.1,57.1,56.93,56.93,47600.0,55.6263,55.6263,55.4607,55.4607,47600.0
2015-02-27 15:00:00,56.92,56.95,56.82,56.88,57900.0,55.451,55.4802,55.3536,55.412,57900.0
2015-02-27 15:10:00,56.87,56.96,56.77,56.95,58800.0,55.4023,55.49,55.3049,55.4802,58800.0
2015-02-27 15:20:00,56.96,57.13,56.95,57.11,46600.0,55.49,55.6556,55.4802,55.6361,46600.0
2015-02-27 15:30:00,57.11,57.13,57.04,57.06,65700.0,55.6361,55.6556,55.5679,55.5874,65700.0
2015-02-27 15:40:00,57.06,57.11,57.03,57.07,94800.0,55.5874,55.6361,55.5581,55.5971,94800.0
2015-02-27 15:50:00,57.1,57.23,57.07,57.17,203900.0,55.6263,55.753,55.5971,55.6945,203900.0
2015-03-02 09:30:00,57.18,57.5,56.99,57.35,124900.0,55.7043,56.016,55.5192,55.8699,124900.0
2015-03-02 09:40:00,57.34,57.6,57.33,57.43,30200.0,55.8601,56.1134,55.8504,55.9478,30200.0
2015-03-02 09:50:00,57.42,57.59,57.35,57.52,90600.0,55.9381,56.1037,55.8699,56.0355,90600.0
2015-03-02 10:00:00,57.52,57.56,57.39,57.46,21400.0,56.0355,56.0745,55.9089,55.9771,21400.0
2015-03-02 10:10:00,57.46,57.63,57.46,57.59,19300.0,55.9771,56.1427,55.9771,56.1037,19300.0
2015-03-02 10:20:00,57.59,57.76,57.57,57.6,28800.0,56.1037,56.2693,56.0842,56.1134,28800.0
2015-03-02 10:30:00,57.61,57.63,57.44,57.47,23000.0,56.1232,56.1427,55.9576,55.9868,23000.0
2015-03-02 10:40:00,57.48,57.53,57.46,57.46,15600.0,55.9965,56.0452,55.9771,55.9771,15600.0
2015-03-02 10:50:00,57.46,57.55,57.45,57.54,21300.0,55.9771,56.0647,55.9673,56.055,21300.0
2015-03-02 11:00:00,57.56,57.67,57.55,57.61,29900.0,56.0745,56.1816,56.0647,56.1232,29900.0
2015-03-02 11:10:00,57.61,57.73,57.56,57.7,17300.0,56.1232,56.2401,56.0745,56.2109,17300.0
2015-03-02 11:20:00,57.71,57.78,57.7,57.77,25500.0,56.2206,56.2888,56.2109,56.2791,25500.0
2015-03-02 11:30:00,57.78,57.8,57.67,57.69,33500.0,56.2888,56.3083,56.1816,56.2011,33500.0
2015-03-02 11:40:00,57.7,57.71,57.52,57.54,33500.0,56.2109,56.2206,56.0355,56.055,33500.0
2015-03-02 11:50:00,57.52,57.55,57.37,57.37,17100.0,56.0355,56.0647,55.8894,55.8894,17100.0
2015-03-02 12:00:00,57.36,57.49,57.36,57.47,17600.0,55.8796,56.0063,55.8796,55.9868,17600.0
2015-03-02 12:10:00,57.46,57.49,57.33,57.34,19800.0,55.9771,56.0063,55.8504,55.8601,19800.0
2015-03-02 12:20:00,57.33,57.38,57.27,57.3,28900.0,55.8504,55.8991,55.792,55.8212,28900.0
2015-03-02 12:30:00,57.31,57.31,57.16,57.23,27000.0,55.8309,55.8309,55.6848,55.753,27000.0
2015-03-02 12:40:00,57.23,57.27,57.15,57.27,12600.0,55.753,55.792,55.6751,55.792,12600.0
2015-03-02 12:50:00,57.27,57.31,57.23,57.25,12200.0,55.792,55.8309,55.753,55.7725,12200.0
2015-03-02 13:00:00,57.25,57.27,57.17,57.18,16200.0,55.7725,55.792,55.6945,55.7043,16200.0
2015-03-02 13:10:00,57.18,57.21,57.09,57.1,19100.0,55.7043,55.7335,55.6166,55.6263,19100.0
2015-03-02 13:20:00,57.1,57.17,57.07,57.17,18900.0,55.6263,55.6945,55.5971,55.6945,18900.0
2015-03-02 13:30:00,57.18,57.27,57.18,57.25,17100.0,55.7043,55.792,55.7043,55.7725,17100.0
2015-03-02 13:40:00,57.26,57.29,57.25,57.27,13600.0,55.7822,55.8114,55.7725,55.792,13600.0
2015-03-02 13:50:00,57.28,57.33,57.28,57.3,20900.0,55.8017,55.8504,55.8017,55.8212,20900.0
2015-03-02 14:00:00,57.3,57.4,57.3,57.38,10700.0,55.8212,55.9186,55.8212,55.8991,10700.0
2015-03-02 14:10:00,57.38,57.39,57.22,57.22,20100.0,55.8991,55.9089,55.7432,55.7432,20100.0
2015-03-02 14:20:00,57.24,57.36,57.23,57.29,20000.0,55.7627,55.8796,55.753,55.8114,20000.0
2015-03-02 14:30:00,57.3,57.34,57.29,57.34,15500.0,55.8212,55.8601,55.8114,55.8601,15500.0
2015-03-02 14:40:00,57.35,57.48,57.35,57.46,15900.0,55.8699,55.9965,55.8699,55.9771,15900.0
2015-03-02 14:50:00,57.47,57.47,57.34,57.38,36300.0,55.9868,55.9868,55.8601,55.8991,36300.0
2015-03-02 15:00:00,57.38,57.43,57.34,57.43,22800.0,55.8991,55.9478,55.8601,55.9478,22800.0
2015-03-02 15:10:00,57.43,57.48,57.41,57.48,31200.0,55.9478,55.9965,55.9283,55.9965,31200.0
2015-03-02 15:20:00,57.48,57.48,57.43,57.47,26000.0,55.9965,55.9965,55.9478,55.9868,26000.0
2015-03-02 15:30:00,57.47,57.47,57.38,57.4,46900.0,55.9868,55.9868,55.8991,55.9186,46900.0
2015-03-02 15:40:00,57.4,57.43,57.39,57.41,50100.0,55.9186,55.9478,55.9089,55.9283,50100.0
2015-03-02 15:50:00,57.41,57.46,57.4,57.44,124500.0,55.9283,55.9771,55.9186,55.9576,124500.0
2015-03-03 09:30:00,57.25,57.36,57.16,57.31,49700.0,55.7725,55.8796,55.6848,55.8309,49700.0
2015-03-03 09:40:00,57.28,57.28,57.1,57.16,60000.0,55.8017,55.8017,55.6263,55.6848,60000.0
2015-03-03 09:50:00,57.13,57.13,56.86,56.89,29800.0,55.6556,55.6556,55.3925,55.4218,29800.0
2015-03-03 10:00:00,56.91,57.0,56.81,56.97,28800.0,55.4412,55.5289,55.3438,55.4997,28800.0
2015-03-03 10:10:00,56.98,57.1,56.93,56.99,20900.0,55.5094,55.6263,55.4607,55.5192,20900.0
2015-03-03 10:20:00,56.97,56.99,56.81,56.93,17100.0,55.4997,55.5192,55.3438,55.4607,17100.0
2015-03-03 10:30:00,56.97,57.02,56.74,56.83,20200.0,55.4997,55.5484,55.2756,55.3633,20200.0
2015-03-03 10:40:00,56.85,56.88,56.69,56.72,31200.0,55.3828,55.412,55.2269,55.2562,31200.0
2015-03-03 10:50:00,56.72,56.77,56.55,56.69,208000.0,55.2562,55.3049,55.0905,55.2269,208000.0
2015-03-03 11:00:00,56.71,56.87,56.67,56.75,21100.0,55.2464,55.4023,55.2074,55.2854,21100.0
2015-03-03 11:10:00,56.78,56.78,56.56,56.68,40600.0,55.3146,55.3146,55.1003,55.2172,40600.0
2015-03-03 11:20:00,56.68,56.73,56.64,56.67,15600.0,55.2172,55.2659,55.1782,55.2074,15600.0
2015-03-03 11:30:00,56.67,56.69,56.53,56.57,17400.0,55.2074,55.2269,55.0711,55.11,17400.0
2015-03-03 11:40:00,56.56,56.56,56.41,56.5,35100.0,55.1003,55.1003,54.9542,55.0418,35100.0
2015-03-03 11:50:00,56.49,56.53,56.45,56.49,21100.0,55.0321,55.0711,54.9931,55.0321,21100.0
2015-03-03 12:00:00,56.49,56.5,56.38,56.43,19200.0,55.0321,55.0418,54.9249,54.9736,19200.0
2015-03-03 12:10:00,56.43,56.55,56.39,56.52,16500.0,54.9736,55.0905,54.9347,55.0613,16500.0
2015-03-03 12:20:00,56.53,56.54,56.33,56.38,24900.0,55.0711,55.0808,54.8762,54.9249,24900.0
2015-03-03 12:30:00,56.37,56.56,56.33,56.54,46800.0,54.9152,55.1003,54.8762,55.0808,46800.0
2015-03-03 12:40:00,56.54,56.62,56.49,56.49,25400.0,55.0808,55.1587,55.0321,55.0321,25400.0
2015-03-03 12:50:00,56.49,56.68,56.46,56.66,30800.0,55.0321,55.2172,55.0029,55.1977,30800.0
2015-03-03 13:00:00,56.66,56.71,56.49,56.49,22100.0,55.1977,55.2464,55.0321,55.0321,22100.0
2015-03-03 13:10:00,56.5,56.5,56.34,56.5,27100.0,55.0418,55.0418,54.886,55.0418,27100.0
2015-03-03 13:20:00,56.5,56.61,56.42,56.45,35800.0,55.0418,55.149,54.9639,54.9931,35800.0
2015-03-03 13:30:00,56.46,56.59,56.46,56.57,19300.0,55.0029,55.1295,55.0029,55.11,19300.0
2015-03-03 13:40:00,56.58,56.6,56.47,56.57,17500.0,55.1198,55.1392,55.0126,55.11,17500.0
2015-03-03 13:50:00,56.57,56.64,56.54,56.59,19600.0,55.11,55.1782,55.0808,55.1295,19600.0
2015-03-03 14:00:00,56.59,56.68,56.54,56.66,23300.0,55.1295,55.2172,55.0808,55.1977,23300.0
2015-03-03 14:10:00,56.68,56.73,56.58,56.66,51300.0,55.2172,55.2659,55.1198,55.1977,51300.0
2015-03-03 14:20:00,56.66,56.67,56.59,56.61,58100.0,55.1977,55.2074,55.1295,55.149,58100.0
2015-03-03 14:30:00,56.61,56.61,56.48,56.58,35800.0,55.149,55.149,55.0223,55.1198,35800.0
2015-03-03 14:40:00,56.57,56.6,56.45,56.59,36900.0,55.11,55.1392,54.9931,55.1295,36900.0
2015-03-03 14:50:00,56.59,56.63,56.53,56.6,32900.0,55.1295,55.1685,55.0711,55.1392,32900.0
2015-03-03 15:00:00,56.6,56.62,56.49,56.54,55800.0,55.1392,55.1587,55.0321,55.0808,55800.0
2015-03-03 15:10:00,56.54,56.63,56.52,56.62,44900.0,55.0808,55.1685,55.0613,55.1587,44900.0
2015-03-03 15:20:00,56.63,56.68,56.57,56.67,65000.0,55.1685,55.2172,55.11,55.2074,65000.0
2015-03-03 15:30:00,56.68,56.76,56.66,56.71,43800.0,55.2172,55.2951,55.1977,55.2464,43800.0
2015-03-03 15:40:00,56.71,56.75,56.63,56.74,52900.0,55.2464,55.2854,55.1685,55.2756,52900.0
2015-03-03 15:50:00,56.74,56.75,56.65,56.68,139800.0,55.2756,55.2854,55.188,55.2172,139800.0
2015-03-04 09:30:00,56.48,56.92,56.22,56.42,62700.0,55.0223,55.451,54.7691,54.9639,62700.0
2015-03-04 09:40:00,56.42,56.72,56.39,56.5,39400.0,54.9639,55.2562,54.9347,55.0418,39400.0
2015-03-04 09:50:00,56.49,56.55,56.34,56.53,24500.0,55.0321,55.0905,54.886,55.0711,24500.0
2015-03-04 10:00:00,56.53,56.69,56.45,56.65,31100.0,55.0711,55.2269,54.9931,55.188,31100.0
2015-03-04 10:10:00,56.64,56.68,56.42,56.57,55500.0,55.1782,55.2172,54.9639,55.11,55500.0
2015-03-04 10:20:00,56.56,56.67,56.52,56.62,43300.0,55.1003,55.2074,55.0613,55.1587,43300.0
2015-03-04 10:30:00,56.62,56.89,56.59,56.88,24200.0,55.1587,55.4218,55.1295,55.412,24200.0
2015-03-04 10:40:00,56.87,56.92,56.73,56.88,35200.0,55.4023,55.451,55.2659,55.412,35200.0
2015-03-04 10:50:00,56.89,56.9,56.75,56.89,38700.0,55.4218,55.4315,55.2854,55.4218,38700.0
2015-03-04 11:00:00,56.89,56.96,56.81,56.93,29800.0,55.4218,55.49,55.3438,55.4607,29800.0
2015-03-04 11:10:00,56.94,56.96,56.85,56.91,24800.0,55.4705,55.49,55.3828,55.4412,24800.0
2015-03-04 11:20:00,56.92,56.92,56.77,56.8,25400.0,55.451,55.451,55.3049,55.3341,25400.0
2015-03-04 11:30:00,56.8,56.88,56.78,56.87,56900.0,55.3341,55.412,55.3146,55.4023,56900.0
2015-03-04 11:40:00,56.87,56.92,56.84,56.86,20300.0,55.4023,55.451,55.3731,55.3925,20300.0
2015-03-04 11:50:00,56.86,56.89,56.82,56.89,22200.0,55.3925,55.4218,55.3536,55.4218,22200.0
2015-03-04 12:00:00,56.89,56.99,56.88,56.99,28600.0,55.4218,55.5192,55.412,55.5192,28600.0
2015-03-04 12:10:00,56.99,57.07,56.95,56.97,19400.0,55.5192,55.5971,55.4802,55.4997,19400.0
2015-03-04 12:20:00,56.97,56.98,56.89,56.89,49900.0,55.4997,55.5094,55.4218,55.4218,49900.0
2015-03-04 12:30:00,56.9,56.9,56.83,56.86,31500.0,55.4315,55.4315,55.3633,55.3925,31500.0
2015-03-04 12:40:00,56.86,56.93,56.83,56.88,22200.0,55.3925,55.4607,55.3633,55.412,22200.0
2015-03-04 12:50:00,56.87,56.92,56.75,56.79,25200.0,55.4023,55.451,55.2854,55.3243,25200.0
2015-03-04 13:00:00,56.79,56.93,56.79,56.93,22300.0,55.3243,55.4607,55.3243,55.4607,22300.0
2015-03-04 13:10:00,56.93,56.93,56.77,56.81,20300.0,55.4607,55.4607,55.3049,55.3438,20300.0
2015-03-04 13:20:00,56.8,56.89,56.78,56.87,20300.0,55.3341,55.4218,55.3146,55.4023,20300.0
2015-03-04 13:30:00,56.87,56.88,56.79,56.85,29700.0,55.4023,55.412,55.3243,55.3828,29700.0
2015-03-04 13:40:00,56.85,56.94,56.83,56.93,47200.0,55.3828,55.4705,55.3633,55.4607,47200.0
2015-03-04 13:50:00,56.93,56.95,56.79,56.79,16100.0,55.4607,55.4802,55.3243,55.3243,16100.0
2015-03-04 14:00:00,56.79,56.88,56.79,56.81,21600.0,55.3243,55.412,55.3243,55.3438,21600.0
2015-03-04 14:10:00,56.82,56.9,56.82,56.84,40200.0,55.3536,55.4315,55.3536,55.3731,40200.0
2015-03-04 14:20:00,56.85,56.86,56.73,56.78,28100.0,55.3828,55.3925,55.2659,55.3146,28100.0
2015-03-04 14:30:00,56.78,56.84,56.73,56.79,21000.0,55.3146,55.3731,55.2659,55.3243,21000.0
2015-03-04 14:40:00,56.78,56.98,56.78,56.97,31100.0,55.3146,55.5094,55.3146,55.4997,31100.0
2015-03-04 14:50:00,56.97,57.04,56.95,57.0,26800.0,55.4997,55.5679,55.4802,55.5289,26800.0
2015-03-04 15:00:00,57.0,57.04,56.96,57.02,86300.0,55.5289,55.5679,55.49,55.5484,86300.0
2015-03-04 15:10:00,57.02,57.05,56.99,57.02,37200.0,55.5484,55.5776,55.5192,55.5484,37200.0
2015-03-04 15:20:00,57.02,57.12,57.0,57.12,42600.0,55.5484,55.6458,55.5289,55.6458,42600.0
2015-03-04 15:30:00,57.12,57.17,57.11,57.13,83200.0,55.6458,55.6945,55.6361,55.6556,83200.0
2015-03-04 15:40:00,57.13,57.19,57.1,57.16,139000.0,55.6556,55.714,55.6263,55.6848,139000.0
2015-03-04 15:50:00,57.16,57.21,57.16,57.2,149600.0,55.6848,55.7335,55.6848,55.7238,149600.0
2015-03-05 09:30:00,57.19,57.45,57.01,57.44,86100.0,55.714,55.9673,55.5387,55.9576,86100.0
2015-03-05 09:40:00,57.44,57.67,57.39,57.62,56600.0,55.9576,56.1816,55.9089,56.1329,56600.0
2015-03-05 09:50:00,57.63,57.65,57.44,57.53,45300.0,56.1427,56.1621,55.9576,56.0452,45300.0
2015-03-05 10:00:00,57.53,57.57,57.38,57.38,69700.0,56.0452,56.0842,55.8991,55.8991,69700.0
2015-03-05 10:10:00,57.37,57.52,57.32,57.45,84600.0,55.8894,56.0355,55.8407,55.9673,84600.0
2015-03-05 10:20:00,57.46,57.69,57.46,57.68,32000.0,55.9771,56.2011,55.9771,56.1914,32000.0
2015-03-05 10:30:00,57.68,57.73,57.58,57.71,38500.0,56.1914,56.2401,56.094,56.2206,38500.0
2015-03-05 10:40:00,57.7,57.76,57.61,57.76,26100.0,56.2109,56.2693,56.1232,56.2693,26100.0
2015-03-05 10:50:00,57.77,57.8,57.68,57.72,26100.0,56.2791,56.3083,56.1914,56.2303,26100.0
2015-03-05 11:00:00,57.72,57.74,57.56,57.61,29800.0,56.2303,56.2498,56.0745,56.1232,29800.0
2015-03-05 11:10:00,57.61,57.61,57.41,57.42,27400.0,56.1232,56.1232,55.9283,55.9381,27400.0
2015-03-05 11:20:00,57.42,57.59,57.42,57.52,23900.0,55.9381,56.1037,55.9381,56.0355,23900.0
2015-03-05 11:30:00,57.51,57.61,57.51,57.6,24600.0,56.0258,56.1232,56.0258,56.1134,24600.0
2015-03-05 11:40:00,57.6,57.75,57.6,57.75,20700.0,56.1134,56.2596,56.1134,56.2596,20700.0
2015-03-05 11:50:00,57.74,57.83,57.74,57.78,22600.0,56.2498,56.3375,56.2498,56.2888,22600.0
2015-03-05 12:00:00,57.78,57.8,57.66,57.69,13400.0,56.2888,56.3083,56.1719,56.2011,13400.0
2015-03-05 12:10:00,57.69,57.76,57.65,57.69,17200.0,56.2011,56.2693,56.1621,56.2011,17200.0
2015-03-05 12:20:00,57.7,57.77,57.63,57.64,15000.0,56.2109,56.2791,56.1427,56.1524,15000.0
2015-03-05 12:30:00,57.67,57.8,57.67,57.78,20300.0,56.1816,56.3083,56.1816,56.2888,20300.0
2015-03-05 12:40:00,57.76,57.79,57.61,57.63,13300.0,56.2693,56.2985,56.1232,56.1427,13300.0
2015-03-05 12:50:00,57.63,57.63,57.46,57.48,19000.0,56.1427,56.1427,55.9771,55.9965,19000.0
2015-03-05 13:00:00,57.47,57.53,57.43,57.52,14200.0,55.9868,56.0452,55.9478,56.0355,14200.0
2015-03-05 13:10:00,57.52,57.59,57.49,57.57,13100.0,56.0355,56.1037,56.0063,56.0842,13100.0
2015-03-05 13:20:00,57.58,57.6,57.51,57.55,27900.0,56.094,56.1134,56.0258,56.0647,27900.0
2015-03-05 13:30:00,57.54,57.63,57.52,57.62,12300.0,56.055,56.1427,56.0355,56.1329,12300.0
2015-03-05 13:40:00,57.61,57.72,57.58,57.7,17000.0,56.1232,56.2303,56.094,56.2109,17000.0
2015-03-05 13:50:00,57.7,57.71,57.66,57.7,106100.0,56.2109,56.2206,56.1719,56.2109,106100.0
2015-03-05 14:00:00,57.7,57.72,57.67,57.67,61900.0,56.2109,56.2303,56.1816,56.1816,61900.0
2015-03-05 14:10:00,57.66,57.7,57.65,57.66,23100.0,56.1719,56.2109,56.1621,56.1719,23100.0
2015-03-05 14:20:00,57.67,57.71,57.54,57.55,33200.0,56.1816,56.2206,56.055,56.0647,33200.0
2015-03-05 14:30:00,57.55,57.6,57.52,57.6,13400.0,56.0647,56.1134,56.0355,56.1134,13400.0
2015-03-05 14:40:00,57.6,57.61,57.53,57.57,25500.0,56.1134,56.1232,56.0452,56.0842,25500.0
2015-03-05 14:50:00,57.56,57.61,57.54,57.55,38600.0,56.0745,56.1232,56.055,56.0647,38600.0
2015-03-05 15:00:00,57.54,57.55,57.45,57.51,39900.0,56.055,56.0647,55.9673,56.0258,39900.0
2015-03-05 15:10:00,57.52,57.53,57.47,57.52,35300.0,56.0355,56.0452,55.9868,56.0355,35300.0
2015-03-05 15:20:00,57.52,57.54,57.46,57.5,97900.0,56.0355,56.055,55.9771,56.016,97900.0
2015-03-05 15:30:00,57.5,57.51,57.43,57.45,52500.0,56.016,56.0258,55.9478,55.9673,52500.0
2015-03-05 15:40:00,57.44,57.48,57.41,57.42,64200.0,55.9576,55.9965,55.9283,55.9381,64200.0
2015-03-05 15:50:00,57.43,57.52,57.35,57.37,276200.0,55.9478,56.0355,55.8699,55.8894,276200.0
2015-03-06 09:30:00,57.22,57.22,56.79,56.92,88500.0,55.7432,55.7432,55.3243,55.451,88500.0
2015-03-06 09:40:00,56.93,57.07,56.92,57.0,28800.0,55.4607,55.5971,55.451,55.5289,28800.0
2015-03-06 09:50:00,57.0,57.14,56.89,57.04,29800.0,55.5289,55.6653,55.4218,55.5679,29800.0
2015-03-06 10:00:00,57.04,57.17,57.03,57.14,13400.0,55.5679,55.6945,55.5581,55.6653,13400.0
2015-03-06 10:10:00,57.15,57.22,57.03,57.05,23100.0,55.6751,55.7432,55.5581,55.5776,23100.0
2015-03-06 10:20:00,57.05,57.05,56.97,57.04,70700.0,55.5776,55.5776,55.4997,55.5679,70700.0
2015-03-06 10:30:00,57.04,57.09,56.98,57.03,27700.0,55.5679,55.6166,55.5094,55.5581,27700.0
2015-03-06 10:40:00,57.04,57.18,57.0,57.08,26700.0,55.5679,55.7043,55.5289,55.6069,26700.0
2015-03-06 10:50:00,57.06,57.06,56.95,57.01,25800.0,55.5874,55.5874,55.4802,55.5387,25800.0
2015-03-06 11:00:00,57.02,57.04,56.91,56.93,33600.0,55.5484,55.5679,55.4412,55.4607,33600.0
2015-03-06 11:10:00,56.91,56.96,56.77,56.82,42500.0,55.4412,55.49,55.3049,55.3536,42500.0
2015-03-06 11:20:00,56.83,56.88,56.79,56.79,12000.0,55.3633,55.412,55.3243,55.3243,12000.0
2015-03-06 11:30:00,56.79,56.79,56.69,56.76,19800.0,55.3243,55.3243,55.2269,55.2951,19800.0
2015-03-06 11:40:00,56.75,56.77,56.55,56.6,10000.0,55.2854,55.3049,55.0905,55.1392,10000.0
2015-03-06 11:50:00,56.6,56.7,56.59,56.68,12300.0,55.1392,55.2367,55.1295,55.2172,12300.0
2015-03-06 12:00:00,56.68,56.78,56.66,56.76,10600.0,55.2172,55.3146,55.1977,55.2951,10600.0
2015-03-06 12:10:00,56.75,56.75,56.59,56.6,10400.0,55.2854,55.2854,55.1295,55.1392,10400.0
2015-03-06 12:20:00,56.57,56.57,56.48,56.52,17200.0,55.11,55.11,55.0223,55.0613,17200.0
2015-03-06 12:30:00,56.54,56.61,56.45,56.61,24200.0,55.0808,55.149,54.9931,55.149,24200.0
2015-03-06 12:40:00,56.62,56.8,56.58,56.76,82900.0,55.1587,55.3341,55.1198,55.2951,82900.0
2015-03-06 12:50:00,56.76,56.78,56.58,56.68,21700.0,55.2951,55.3146,55.1198,55.2172,21700.0
2015-03-06 13:00:00,56.69,56.75,56.61,56.65,14800.0,55.2269,55.2854,55.149,55.188,14800.0
2015-03-06 13:10:00,56.63,56.73,56.6,56.66,22800.0,55.1685,55.2659,55.1392,55.1977,22800.0
2015-03-06 13:20:00,56.66,56.7,56.55,56.63,12100.0,55.1977,55.2367,55.0905,55.1685,12100.0
2015-03-06 13:30:00,56.64,56.64,56.5,56.58,41100.0,55.1782,55.1782,55.0418,55.1198,41100.0
2015-03-06 13:40:00,56.6,56.6,56.47,56.5,17500.0,55.1392,55.1392,55.0126,55.0418,17500.0
2015-03-06 13:50:00,56.5,56.53,56.43,56.49,20100.0,55.0418,55.0711,54.9736,55.0321,20100.0
2015-03-06 14:00:00,56.49,56.61,56.48,56.6,30800.0,55.0321,55.149,55.0223,55.1392,30800.0
2015-03-06 14:10:00,56.61,56.62,56.48,56.5,45600.0,55.149,55.1587,55.0223,55.0418,45600.0
2015-03-06 14:20:00,56.5,56.5,56.3,56.31,27000.0,55.0418,55.0418,54.847,54.8567,27000.0
2015-03-06 14:30:00,56.31,56.35,56.17,56.2,38200.0,54.8567,54.8957,54.7203,54.7496,38200.0
2015-03-06 14:40:00,56.19,56.3,56.19,56.27,17100.0,54.7398,54.847,54.7398,54.8178,17100.0
2015-03-06 14:50:00,56.27,56.3,56.21,56.21,19700.0,54.8178,54.847,54.7593,54.7593,19700.0
2015-03-06 15:00:00,56.21,56.42,56.21,56.35,37500.0,54.7593,54.9639,54.7593,54.8957,37500.0
2015-03-06 15:10:00,56.36,56.4,56.25,56.4,38400.0,54.9054,54.9444,54.7983,54.9444,38400.0
2015-03-06 15:20:00,56.4,56.45,56.31,56.31,41200.0,54.9444,54.9931,54.8567,54.8567,41200.0
2015-03-06 15:30:00,56.32,56.39,56.27,56.33,76100.0,54.8665,54.9347,54.8178,54.8762,76100.0
2015-03-06 15:40:00,56.32,56.41,56.31,56.39,91800.0,54.8665,54.9542,54.8567,54.9347,91800.0
2015-03-06 15:50:00,56.38,56.44,56.32,56.37,174500.0,54.9249,54.9834,54.8665,54.9152,174500.0
2015-03-09 09:30:00,56.39,56.63,56.25,56.4,39600.0,54.9347,55.1685,54.7983,54.9444,39600.0
2015-03-09 09:40:00,56.41,56.52,56.35,56.4,25300.0,54.9542,55.0613,54.8957,54.9444,25300.0
2015-03-09 09:50:00,56.37,56.71,56.31,56.69,32800.0,54.9152,55.2464,54.8567,55.2269,32800.0
2015-03-09 10:00:00,56.7,56.73,56.45,56.59,90600.0,55.2367,55.2659,54.9931,55.1295,90600.0
2015-03-09 10:10:00,56.6,56.64,56.35,56.4,95700.0,55.1392,55.1782,54.8957,54.9444,95700.0
2015-03-09 10:20:00,56.38,56.58,56.36,56.58,31100.0,54.9249,55.1198,54.9054,55.1198,31100.0
2015-03-09 10:30:00,56.54,56.69,56.54,56.65,19200.0,55.0808,55.2269,55.0808,55.188,19200.0
2015-03-09 10:40:00,56.64,56.69,56.55,56.58,37300.0,55.1782,55.2269,55.0905,55.1198,37300.0
2015-03-09 10:50:00,56.59,56.69,56.54,56.56,22000.0,55.1295,55.2269,55.0808,55.1003,22000.0
2015-03-09 11:00:00,56.56,56.66,56.55,56.63,34200.0,55.1003,55.1977,55.0905,55.1685,34200.0
2015-03-09 11:10:00,56.63,56.67,56.57,56.66,125800.0,55.1685,55.2074,55.11,55.1977,125800.0
2015-03-09 11:20:00,56.66,56.83,56.56,56.82,126100.0,55.1977,55.3633,55.1003,55.3536,126100.0
2015-03-09 11:30:00,56.8,56.86,56.74,56.76,36000.0,55.3341,55.3925,55.2756,55.2951,36000.0
2015-03-09 11:40:00,56.76,56.79,56.71,56.71,21600.0,55.2951,55.3243,55.2464,55.2464,21600.0
2015-03-09 11:50:00,56.71,56.74,56.62,56.72,23600.0,55.2464,55.2756,55.1587,55.2562,23600.0
2015-03-09 12:00:00,56.73,56.74,56.65,56.69,14900.0,55.2659,55.2756,55.188,55.2269,14900.0
2015-03-09 12:10:00,56.7,56.75,56.66,56.67,18800.0,55.2367,55.2854,55.1977,55.2074,18800.0
2015-03-09 12:20:00,56.68,56.75,56.67,56.74,18900.0,55.2172,55.2854,55.2074,55.2756,18900.0
2015-03-09 12:30:00,56.74,56.75,56.71,56.74,50700.0,55.2756,55.2854,55.2464,55.2756,50700.0
2015-03-09 12:40:00,56.75,56.76,56.7,56.71,38000.0,55.2854,55.2951,55.2367,55.2464,38000.0
2015-03-09 12:50:00,56.71,56.75,56.71,56.75,25600.0,55.2464,55.2854,55.2464,55.2854,25600.0
2015-03-09 13:00:00,56.74,56.77,56.73,56.77,22500.0,55.2756,55.3049,55.2659,55.3049,22500.0
2015-03-09 13:10:00,56.77,56.8,56.73,56.74,26700.0,55.3049,55.3341,55.2659,55.2756,26700.0
2015-03-09 13:20:00,56.73,56.75,56.68,56.71,30900.0,55.2659,55.2854,55.2172,55.2464,30900.0
2015-03-09 13:30:00,56.72,56.75,56.66,56.74,27400.0,55.2562,55.2854,55.1977,55.2756,27400.0
2015-03-09 13:40:00,56.75,56.75,56.69,56.73,50000.0,55.2854,55.2854,55.2269,55.2659,50000.0
2015-03-09 13:50:00,56.74,56.8,56.74,56.8,24900.0,55.2756,55.3341,55.2756,55.3341,24900.0
2015-03-09 14:00:00,56.79,56.86,56.78,56.78,21000.0,55.3243,55.3925,55.3146,55.3146,21000.0
2015-03-09 14:10:00,56.77,56.77,56.61,56.62,31700.0,55.3049,55.3049,55.149,55.1587,31700.0
2015-03-09 14:20:00,56.62,56.71,56.59,56.71,32400.0,55.1587,55.2464,55.1295,55.2464,32400.0
2015-03-09 14:30:00,56.72,56.72,56.63,56.7,28000.0,55.2562,55.2562,55.1685,55.2367,28000.0
2015-03-09 14:40:00,56.71,56.79,56.68,56.77,28600.0,55.2464,55.3243,55.2172,55.3049,28600.0
2015-03-09 14:50:00,56.77,56.84,56.75,56.75,26300.0,55.3049,55.3731,55.2854,55.2854,26300.0
2015-03-09 15:00:00,56.75,56.76,56.69,56.73,33900.0,55.2854,55.2951,55.2269,55.2659,33900.0
2015-03-09 15:10:00,56.73,56.76,56.73,56.75,37700.0,55.2659,55.2951,55.2659,55.2854,37700.0
2015-03-09 15:20:00,56.76,56.82,56.72,56.82,34900.0,55.2951,55.3536,55.2562,55.3536,34900.0
2015-03-09 15:30:00,56.82,56.85,56.8,56.85,44700.0,55.3536,55.3828,55.3341,55.3828,44700.0
2015-03-09 15:40:00,56.84,56.92,56.83,56.86,88900.0,55.3731,55.451,55.3633,55.3925,88900.0
2015-03-09 15:50:00,56.85,56.86,56.66,56.66,264400.0,55.3828,55.3925,55.1977,55.1977,264400.0
2015-03-10 09:30:00,55.38,56.0,54.51,54.7,245700.0,53.9507,54.5547,53.1032,53.2883,245700.0
2015-03-10 09:40:00,54.7,54.97,54.62,54.83,128100.0,53.2883,53.5513,53.2103,53.4149,128100.0
2015-03-10 09:50:00,54.76,54.83,54.73,54.79,68800.0,53.3467,53.4149,53.3175,53.376,68800.0
2015-03-10 10:00:00,54.77,55.04,54.77,55.0,180800.0,53.3565,53.6195,53.3565,53.5805,180800.0
2015-03-10 10:10:00,55.0,55.14,55.0,55.12,84900.0,53.5805,53.7169,53.5805,53.6974,84900.0
2015-03-10 10:20:00,55.1,55.11,54.79,54.86,189800.0,53.678,53.6877,53.376,53.4442,189800.0
2015-03-10 10:30:00,54.86,54.87,54.66,54.72,179300.0,53.4442,53.4539,53.2493,53.3078,179300.0
2015-03-10 10:40:00,54.73,54.79,54.68,54.74,236800.0,53.3175,53.376,53.2688,53.3273,236800.0
2015-03-10 10:50:00,54.74,54.79,54.55,54.73,85100.0,53.3273,53.376,53.1422,53.3175,85100.0
2015-03-10 11:00:00,54.73,54.77,54.64,54.76,112000.0,53.3175,53.3565,53.2298,53.3467,112000.0
2015-03-10 11:10:00,54.76,54.99,54.74,54.96,65100.0,53.3467,53.5708,53.3273,53.5416,65100.0
2015-03-10 11:20:00,54.97,55.06,54.94,55.0,79600.0,53.5513,53.639,53.5221,53.5805,79600.0
2015-03-10 11:30:00,55.0,55.1,54.98,55.1,47400.0,53.5805,53.678,53.5611,53.678,47400.0
2015-03-10 11:40:00,55.09,55.17,55.09,55.14,42800.0,53.6682,53.7462,53.6682,53.7169,42800.0
2015-03-10 11:50:00,55.14,55.14,55.0,55.05,40000.0,53.7169,53.7169,53.5805,53.6293,40000.0
2015-03-10 12:00:00,55.05,55.22,55.0,55.21,119600.0,53.6293,53.7949,53.5805,53.7851,119600.0
2015-03-10 12:10:00,55.22,55.3,55.13,55.23,83000.0,53.7949,53.8728,53.7072,53.8046,83000.0
2015-03-10 12:20:00,55.23,55.31,55.13,55.29,45100.0,53.8046,53.8825,53.7072,53.8631,45100.0
2015-03-10 12:30:00,55.28,55.41,55.24,55.4,120900.0,53.8533,53.98,53.8143,53.9702,120900.0
2015-03-10 12:40:00,55.41,55.44,55.35,55.38,47200.0,53.98,54.0092,53.9215,53.9507,47200.0
2015-03-10 12:50:00,55.39,55.39,55.28,55.28,51200.0,53.9605,53.9605,53.8533,53.8533,51200.0
2015-03-10 13:00:00,55.28,55.32,55.24,55.24,58900.0,53.8533,53.8923,53.8143,53.8143,58900.0
2015-03-10 13:10:00,55.25,55.37,55.15,55.37,41400.0,53.8241,53.941,53.7267,53.941,41400.0
2015-03-10 13:20:00,55.38,55.5,55.38,55.46,45000.0,53.9507,54.0676,53.9507,54.0287,45000.0
2015-03-10 13:30:00,55.46,55.48,55.29,55.31,38400.0,54.0287,54.0482,53.8631,53.8825,38400.0
2015-03-10 13:40:00,55.3,55.52,55.3,55.5,34100.0,53.8728,54.0871,53.8728,54.0676,34100.0
2015-03-10 13:50:00,55.51,55.54,55.45,55.48,32600.0,54.0774,54.1066,54.0189,54.0482,32600.0
2015-03-10 14:00:00,55.49,55.54,55.47,55.53,31800.0,54.0579,54.1066,54.0384,54.0969,31800.0
2015-03-10 14:10:00,55.53,55.53,55.3,55.31,82700.0,54.0969,54.0969,53.8728,53.8825,82700.0
2015-03-10 14:20:00,55.32,55.32,55.16,55.22,46000.0,53.8923,53.8923,53.7364,53.7949,46000.0
2015-03-10 14:30:00,55.24,55.27,55.21,55.25,34000.0,53.8143,53.8436,53.7851,53.8241,34000.0
2015-03-10 14:40:00,55.26,55.32,55.22,55.28,116700.0,53.8338,53.8923,53.7949,53.8533,116700.0
2015-03-10 14:50:00,55.28,55.29,55.2,55.24,38900.0,53.8533,53.8631,53.7754,53.8143,38900.0
2015-03-10 15:00:00,55.24,55.35,55.21,55.27,57500.0,53.8143,53.9215,53.7851,53.8436,57500.0
2015-03-10 15:10:00,55.26,55.32,55.2,55.3,65700.0,53.8338,53.8923,53.7754,53.8728,65700.0
2015-03-10 15:20:00,55.31,55.35,55.17,55.21,74700.0,53.8825,53.9215,53.7462,53.7851,74700.0
2015-03-10 15:30:00,55.22,55.23,55.02,55.07,158400.0,53.7949,53.8046,53.6,53.6487,158400.0
2015-03-10 15:40:00,55.06,55.3,55.05,55.29,377900.0,53.639,53.8728,53.6293,53.8631,377900.0
2015-03-10 15:50:00,55.28,55.29,55.04,55.05,225400.0,53.8533,53.8631,53.6195,53.6293,225400.0
2015-03-11 09:30:00,54.8,56.11,54.75,56.08,204200.0,53.3857,54.6619,53.337,54.6327,204200.0
2015-03-11 09:40:00,56.09,56.13,55.65,55.7,131100.0,54.6424,54.6814,54.2138,54.2625,131100.0
2015-03-11 09:50:00,55.68,55.82,55.66,55.8,49100.0,54.243,54.3794,54.2235,54.3599,49100.0
2015-03-11 10:00:00,55.8,55.85,55.75,55.8,56900.0,54.3599,54.4086,54.3112,54.3599,56900.0
2015-03-11 10:10:00,55.8,55.91,55.79,55.83,134600.0,54.3599,54.4671,54.3502,54.3891,134600.0
2015-03-11 10:20:00,55.82,55.88,55.76,55.88,47600.0,54.3794,54.4378,54.3209,54.4378,47600.0
2015-03-11 10:30:00,55.87,55.88,55.76,55.8,75300.0,54.4281,54.4378,54.3209,54.3599,75300.0
2015-03-11 10:40:00,55.79,55.87,55.71,55.78,53400.0,54.3502,54.4281,54.2722,54.3404,53400.0
2015-03-11 10:50:00,55.78,55.85,55.72,55.73,48800.0,54.3404,54.4086,54.282,54.2917,48800.0
2015-03-11 11:00:00,55.74,55.79,55.64,55.71,34300.0,54.3014,54.3502,54.204,54.2722,34300.0
2015-03-11 11:10:00,55.71,55.8,55.6,55.78,59300.0,54.2722,54.3599,54.1651,54.3404,59300.0
2015-03-11 11:20:00,55.78,55.94,55.77,55.91,77100.0,54.3404,54.4963,54.3307,54.4671,77100.0
2015-03-11 11:30:00,55.91,55.96,55.87,55.91,36600.0,54.4671,54.5158,54.4281,54.4671,36600.0
2015-03-11 11:40:00,55.91,55.92,55.86,55.91,41900.0,54.4671,54.4768,54.4183,54.4671,41900.0
2015-03-11 11:50:00,55.91,55.92,55.88,55.91,42300.0,54.4671,54.4768,54.4378,54.4671,42300.0
2015-03-11 12:00:00,55.91,55.92,55.7,55.7,22600.0,54.4671,54.4768,54.2625,54.2625,22600.0
2015-03-11 12:10:00,55.7,55.78,55.68,55.73,22600.0,54.2625,54.3404,54.243,54.2917,22600.0
2015-03-11 12:20:00,55.73,55.73,55.53,55.59,20200.0,54.2917,54.2917,54.0969,54.1553,20200.0
2015-03-11 12:30:00,55.6,55.71,55.55,55.69,26000.0,54.1651,54.2722,54.1163,54.2527,26000.0
2015-03-11 12:40:00,55.7,55.7,55.6,55.62,34700.0,54.2625,54.2625,54.1651,54.1845,34700.0
2015-03-11 12:50:00,55.62,55.73,55.6,55.66,34100.0,54.1845,54.2917,54.1651,54.2235,34100.0
2015-03-11 13:00:00,55.65,55.72,55.61,55.7,39600.0,54.2138,54.282,54.1748,54.2625,39600.0
2015-03-11 13:10:00,55.7,55.7,55.6,55.62,16100.0,54.2625,54.2625,54.1651,54.1845,16100.0
2015-03-11 13:20:00,55.62,55.67,55.59,55.59,55700.0,54.1845,54.2332,54.1553,54.1553,55700.0
2015-03-11 13:30:00,55.6,55.66,55.53,55.65,25200.0,54.1651,54.2235,54.0969,54.2138,25200.0
2015-03-11 13:40:00,55.66,55.66,55.39,55.41,30400.0,54.2235,54.2235,53.9605,53.98,30400.0
2015-03-11 13:50:00,55.41,55.43,55.36,55.39,34200.0,53.98,53.9994,53.9312,53.9605,34200.0
2015-03-11 14:00:00,55.39,55.4,55.33,55.37,48100.0,53.9605,53.9702,53.902,53.941,48100.0
2015-03-11 14:10:00,55.37,55.51,55.36,55.47,46900.0,53.941,54.0774,53.9312,54.0384,46900.0
2015-03-11 14:20:00,55.47,55.49,55.38,55.39,25000.0,54.0384,54.0579,53.9507,53.9605,25000.0
2015-03-11 14:30:00,55.4,55.41,55.31,55.33,52500.0,53.9702,53.98,53.8825,53.902,52500.0
2015-03-11 14:40:00,55.33,55.4,55.28,55.36,39600.0,53.902,53.9702,53.8533,53.9312,39600.0
2015-03-11 14:50:00,55.36,55.39,55.3,55.37,33200.0,53.9312,53.9605,53.8728,53.941,33200.0
2015-03-11 15:00:00,55.37,55.4,55.26,55.26,46900.0,53.941,53.9702,53.8338,53.8338,46900.0
2015-03-11 15:10:00,55.26,55.27,55.23,55.25,54500.0,53.8338,53.8436,53.8046,53.8241,54500.0
2015-03-11 15:20:00,55.24,55.25,55.13,55.16,76000.0,53.8143,53.8241,53.7072,53.7364,76000.0
2015-03-11 15:30:00,55.16,55.19,55.03,55.19,115600.0,53.7364,53.7656,53.6098,53.7656,115600.0
2015-03-11 15:40:00,55.19,55.22,55.1,55.13,104500.0,53.7656,53.7949,53.678,53.7072,104500.0
2015-03-11 15:50:00,55.14,55.16,55.07,55.09,196700.0,53.7169,53.7364,53.6487,53.6682,196700.0
2015-03-12 09:30:00,55.49,55.49,54.96,54.96,149900.0,54.0579,54.0579,53.5416,53.5416,149900.0
2015-03-12 09:40:00,54.9,55.08,54.82,54.95,155100.0,53.4831,53.6585,53.4052,53.5318,155100.0
2015-03-12 09:50:00,54.97,55.03,54.9,54.91,103300.0,53.5513,53.6098,53.4831,53.4929,103300.0
2015-03-12 10:00:00,54.92,54.98,54.79,54.96,67800.0,53.5026,53.5611,53.376,53.5416,67800.0
2015-03-12 10:10:00,54.96,55.14,54.94,55.05,86400.0,53.5416,53.7169,53.5221,53.6293,86400.0
2015-03-12 10:20:00,55.05,55.25,55.04,55.18,38300.0,53.6293,53.8241,53.6195,53.7559,38300.0
2015-03-12 10:30:00,55.2,55.22,55.11,55.16,64300.0,53.7754,53.7949,53.6877,53.7364,64300.0
2015-03-12 10:40:00,55.16,55.17,55.01,55.04,14100.0,53.7364,53.7462,53.5903,53.6195,14100.0
2015-03-12 10:50:00,55.05,55.11,55.04,55.08,64800.0,53.6293,53.6877,53.6195,53.6585,64800.0
2015-03-12 11:00:00,55.05,55.06,54.96,54.97,29600.0,53.6293,53.639,53.5416,53.5513,29600.0
2015-03-12 11:10:00,54.98,55.2,54.97,55.19,158500.0,53.5611,53.7754,53.5513,53.7656,158500.0
2015-03-12 11:20:00,55.18,55.2,55.17,55.2,57700.0,53.7559,53.7754,53.7462,53.7754,57700.0
2015-03-12 11:30:00,55.19,55.2,55.13,55.16,42800.0,53.7656,53.7754,53.7072,53.7364,42800.0
2015-03-12 11:40:00,55.16,55.16,55.11,55.14,21200.0,53.7364,53.7364,53.6877,53.7169,21200.0
2015-03-12 11:50:00,55.14,55.15,55.01,55.01,24000.0,53.7169,53.7267,53.5903,53.5903,24000.0
2015-03-12 12:00:00,55.02,55.04,54.86,54.88,25900.0,53.6,53.6195,53.4442,53.4636,25900.0
2015-03-12 12:10:00,54.87,54.88,54.79,54.87,28400.0,53.4539,53.4636,53.376,53.4539,28400.0
2015-03-12 12:20:00,54.88,54.91,54.86,54.88,19000.0,53.4636,53.4929,53.4442,53.4636,19000.0
2015-03-12 12:30:00,54.88,55.01,54.86,54.99,27600.0,53.4636,53.5903,53.4442,53.5708,27600.0
2015-03-12 12:40:00,55.0,55.06,54.95,55.03,16800.0,53.5805,53.639,53.5318,53.6098,16800.0
2015-03-12 12:50:00,55.04,55.06,54.97,54.99,29400.0,53.6195,53.639,53.5513,53.5708,29400.0
2015-03-12 13:00:00,55.0,55.01,54.97,55.01,35700.0,53.5805,53.5903,53.5513,53.5903,35700.0
2015-03-12 13:10:00,55.0,55.11,54.98,55.1,28900.0,53.5805,53.6877,53.5611,53.678,28900.0
2015-03-12 13:20:00,55.1,55.11,54.98,55.05,104500.0,53.678,53.6877,53.5611,53.6293,104500.0
2015-03-12 13:30:00,55.05,55.23,55.03,55.2,42400.0,53.6293,53.8046,53.6098,53.7754,42400.0
2015-03-12 13:40:00,55.2,55.21,55.17,55.17,31200.0,53.7754,53.7851,53.7462,53.7462,31200.0
2015-03-12 13:50:00,55.18,55.42,55.18,55.33,123800.0,53.7559,53.9897,53.7559,53.902,123800.0
2015-03-12 14:00:00,55.34,55.35,55.27,55.32,48600.0,53.9118,53.9215,53.8436,53.8923,48600.0
2015-03-12 14:10:00,55.32,55.32,55.21,55.21,34400.0,53.8923,53.8923,53.7851,53.7851,34400.0
2015-03-12 14:20:00,55.2,55.26,55.16,55.18,119300.0,53.7754,53.8338,53.7364,53.7559,119300.0
2015-03-12 14:30:00,55.18,55.19,55.15,55.18,23100.0,53.7559,53.7656,53.7267,53.7559,23100.0
2015-03-12 14:40:00,55.17,55.2,55.12,55.2,27900.0,53.7462,53.7754,53.6974,53.7754,27900.0
2015-03-12 14:50:00,55.19,55.24,55.11,55.18,33800.0,53.7656,53.8143,53.6877,53.7559,33800.0
2015-03-12 15:00:00,55.19,55.24,55.18,55.19,62400.0,53.7656,53.8143,53.7559,53.7656,62400.0
2015-03-12 15:10:00,55.18,55.21,55.15,55.16,42000.0,53.7559,53.7851,53.7267,53.7364,42000.0
2015-03-12 15:20:00,55.16,55.17,55.04,55.08,80000.0,53.7364,53.7462,53.6195,53.6585,80000.0
2015-03-12 15:30:00,55.08,55.12,55.05,55.06,77700.0,53.6585,53.6974,53.6293,53.639,77700.0
2015-03-12 15:40:00,55.07,55.11,55.02,55.05,198300.0,53.6487,53.6877,53.6,53.6293,198300.0
2015-03-12 15:50:00,55.06,55.09,55.03,55.06,239900.0,53.639,53.6682,53.6098,53.639,239900.0
2015-03-13 09:30:00,55.05,55.83,55.01,55.69,163500.0,53.6293,54.3891,53.5903,54.2527,163500.0
2015-03-13 09:40:00,55.69,55.99,55.64,55.85,81500.0,54.2527,54.545,54.204,54.4086,81500.0
2015-03-13 09:50:00,55.85,56.22,55.83,56.17,92000.0,54.4086,54.7691,54.3891,54.7203,92000.0
2015-03-13 10:00:00,56.16,56.37,55.88,55.9,120500.0,54.7106,54.9152,54.4378,54.4573,120500.0
2015-03-13 10:10:00,55.9,56.03,55.79,56.02,145400.0,54.4573,54.584,54.3502,54.5742,145400.0
2015-03-13 10:20:00,56.03,56.04,55.71,55.73,76200.0,54.584,54.5937,54.2722,54.2917,76200.0
2015-03-13 10:30:00,55.72,55.75,55.63,55.71,93000.0,54.282,54.3112,54.1943,54.2722,93000.0
2015-03-13 10:40:00,55.72,55.75,55.63,55.66,26400.0,54.282,54.3112,54.1943,54.2235,26400.0
2015-03-13 10:50:00,55.65,55.67,55.4,55.4,68800.0,54.2138,54.2332,53.9702,53.9702,68800.0
2015-03-13 11:00:00,55.41,55.48,55.26,55.32,46100.0,53.98,54.0482,53.8338,53.8923,46100.0
2015-03-13 11:10:00,55.32,55.41,55.3,55.38,76600.0,53.8923,53.98,53.8728,53.9507,76600.0
2015-03-13 11:20:00,55.38,55.45,55.31,55.31,33200.0,53.9507,54.0189,53.8825,53.8825,33200.0
2015-03-13 11:30:00,55.3,55.34,55.24,55.29,39700.0,53.8728,53.9118,53.8143,53.8631,39700.0
2015-03-13 11:40:00,55.3,55.33,55.16,55.2,39100.0,53.8728,53.902,53.7364,53.7754,39100.0
2015-03-13 11:50:00,55.21,55.23,55.06,55.19,53800.0,53.7851,53.8046,53.639,53.7656,53800.0
2015-03-13 12:00:00,55.19,55.3,55.1,55.27,48700.0,53.7656,53.8728,53.678,53.8436,48700.0
2015-03-13 12:10:00,55.27,55.3,55.18,55.19,37700.0,53.8436,53.8728,53.7559,53.7656,37700.0
2015-03-13 12:20:00,55.19,55.27,55.19,55.24,36900.0,53.7656,53.8436,53.7656,53.8143,36900.0
2015-03-13 12:30:00,55.24,55.35,55.23,55.25,51800.0,53.8143,53.9215,53.8046,53.8241,51800.0
2015-03-13 12:40:00,55.28,55.37,55.27,55.34,36100.0,53.8533,53.941,53.8436,53.9118,36100.0
2015-03-13 12:50:00,55.34,55.35,55.18,55.18,47900.0,53.9118,53.9215,53.7559,53.7559,47900.0
2015-03-13 13:00:00,55.19,55.21,55.05,55.13,55600.0,53.7656,53.7851,53.6293,53.7072,55600.0
2015-03-13 13:10:00,55.13,55.2,55.12,55.19,58300.0,53.7072,53.7754,53.6974,53.7656,58300.0
2015-03-13 13:20:00,55.18,55.22,55.11,55.16,60100.0,53.7559,53.7949,53.6877,53.7364,60100.0
2015-03-13 13:30:00,55.16,55.21,55.14,55.19,39600.0,53.7364,53.7851,53.7169,53.7656,39600.0
2015-03-13 13:40:00,55.2,55.21,55.15,55.17,31500.0,53.7754,53.7851,53.7267,53.7462,31500.0
2015-03-13 13:50:00,55.18,55.21,55.17,55.18,41200.0,53.7559,53.7851,53.7462,53.7559,41200.0
2015-03-13 14:00:00,55.18,55.2,55.15,55.16,38500.0,53.7559,53.7754,53.7267,53.7364,38500.0
2015-03-13 14:10:00,55.15,55.19,55.07,55.1,47700.0,53.7267,53.7656,53.6487,53.678,47700.0
2015-03-13 14:20:00,55.1,55.11,54.89,54.92,83800.0,53.678,53.6877,53.4734,53.5026,83800.0
2015-03-13 14:30:00,54.91,55.11,54.91,55.05,55700.0,53.4929,53.6877,53.4929,53.6293,55700.0
2015-03-13 14:40:00,55.05,55.06,54.95,54.99,52800.0,53.6293,53.639,53.5318,53.5708,52800.0
2015-03-13 14:50:00,54.99,54.99,54.86,54.86,84300.0,53.5708,53.5708,53.4442,53.4442,84300.0
2015-03-13 15:00:00,54.86,54.99,54.85,54.98,78900.0,53.4442,53.5708,53.4344,53.5611,78900.0
2015-03-13 15:10:00,54.99,55.12,54.99,55.07,63100.0,53.5708,53.6974,53.5708,53.6487,63100.0
2015-03-13 15:20:00,55.06,55.08,54.98,55.07,83000.0,53.639,53.6585,53.5611,53.6487,83000.0
2015-03-13 15:30:00,55.07,55.12,54.94,55.12,172100.0,53.6487,53.6974,53.5221,53.6974,172100.0
2015-03-13 15:40:00,55.11,55.26,55.11,55.26,157600.0,53.6877,53.8338,53.6877,53.8338,157600.0
2015-03-13 15:50:00,55.26,55.38,55.25,55.3,238900.0,53.8338,53.9507,53.8241,53.8728,238900.0
2015-03-16 09:30:00,55.62,56.0,55.51,55.98,115700.0,54.1845,54.5547,54.0774,54.5352,115700.0
2015-03-16 09:40:00,56.01,56.24,55.93,56.24,99000.0,54.5645,54.7885,54.4865,54.7885,99000.0
2015-03-16 09:50:00,56.25,56.35,56.11,56.22,32300.0,54.7983,54.8957,54.6619,54.7691,32300.0
2015-03-16 10:00:00,56.22,56.28,56.11,56.15,44800.0,54.7691,54.8275,54.6619,54.7009,44800.0
2015-03-16 10:10:00,56.15,56.24,56.13,56.23,34800.0,54.7009,54.7885,54.6814,54.7788,34800.0
2015-03-16 10:20:00,56.23,56.37,56.15,56.2,53600.0,54.7788,54.9152,54.7009,54.7496,53600.0
2015-03-16 10:30:00,56.2,56.39,56.2,56.31,62000.0,54.7496,54.9347,54.7496,54.8567,62000.0
2015-03-16 10:40:00,56.31,56.34,56.21,56.26,28700.0,54.8567,54.886,54.7593,54.808,28700.0
2015-03-16 10:50:00,56.25,56.29,56.16,56.16,36500.0,54.7983,54.8372,54.7106,54.7106,36500.0
2015-03-16 11:00:00,56.17,56.21,56.16,56.19,35800.0,54.7203,54.7593,54.7106,54.7398,35800.0
2015-03-16 11:10:00,56.19,56.2,56.16,56.17,61400.0,54.7398,54.7496,54.7106,54.7203,61400.0
2015-03-16 11:20:00,56.16,56.27,56.16,56.25,27200.0,54.7106,54.8178,54.7106,54.7983,27200.0
2015-03-16 11:30:00,56.26,56.26,56.15,56.18,29000.0,54.808,54.808,54.7009,54.7301,29000.0
2015-03-16 11:40:00,56.18,56.2,56.16,56.2,27500.0,54.7301,54.7496,54.7106,54.7496,27500.0
2015-03-16 11:50:00,56.21,56.3,56.18,56.26,23800.0,54.7593,54.847,54.7301,54.808,23800.0
2015-03-16 12:00:00,56.26,56.28,56.17,56.2,25900.0,54.808,54.8275,54.7203,54.7496,25900.0
2015-03-16 12:10:00,56.2,56.29,56.19,56.25,38400.0,54.7496,54.8372,54.7398,54.7983,38400.0
2015-03-16 12:20:00,56.25,56.37,56.24,56.37,53300.0,54.7983,54.9152,54.7885,54.9152,53300.0
2015-03-16 12:30:00,56.37,56.43,56.36,56.41,25500.0,54.9152,54.9736,54.9054,54.9542,25500.0
2015-03-16 12:40:00,56.42,56.46,56.25,56.27,42900.0,54.9639,55.0029,54.7983,54.8178,42900.0
2015-03-16 12:50:00,56.28,56.35,56.28,56.35,35300.0,54.8275,54.8957,54.8275,54.8957,35300.0
2015-03-16 13:00:00,56.34,56.35,56.28,56.31,35300.0,54.886,54.8957,54.8275,54.8567,35300.0
2015-03-16 13:10:00,56.31,56.31,56.24,56.25,28500.0,54.8567,54.8567,54.7885,54.7983,28500.0
2015-03-16 13:20:00,56.25,56.31,56.22,56.24,232100.0,54.7983,54.8567,54.7691,54.7885,232100.0
2015-03-16 13:30:00,56.23,56.25,56.19,56.24,21200.0,54.7788,54.7983,54.7398,54.7885,21200.0
2015-03-16 13:40:00,56.23,56.27,56.22,56.23,24600.0,54.7788,54.8178,54.7691,54.7788,24600.0
2015-03-16 13:50:00,56.23,56.26,56.2,56.24,26700.0,54.7788,54.808,54.7496,54.7885,26700.0
2015-03-16 14:00:00,56.25,56.28,56.18,56.22,35600.0,54.7983,54.8275,54.7301,54.7691,35600.0
2015-03-16 14:10:00,56.21,56.22,56.13,56.19,32800.0,54.7593,54.7691,54.6814,54.7398,32800.0
2015-03-16 14:20:00,56.2,56.21,56.14,56.16,43500.0,54.7496,54.7593,54.6911,54.7106,43500.0
2015-03-16 14:30:00,56.17,56.18,56.11,56.12,23400.0,54.7203,54.7301,54.6619,54.6716,23400.0
2015-03-16 14:40:00,56.11,56.19,56.04,56.11,33300.0,54.6619,54.7398,54.5937,54.6619,33300.0
2015-03-16 14:50:00,56.11,56.12,55.96,55.99,50500.0,54.6619,54.6716,54.5158,54.545,50500.0
2015-03-16 15:00:00,55.99,56.08,55.97,56.02,50700.0,54.545,54.6327,54.5255,54.5742,50700.0
2015-03-16 15:10:00,56.01,56.02,55.85,55.9,83800.0,54.5645,54.5742,54.4086,54.4573,83800.0
2015-03-16 15:20:00,55.9,55.96,55.89,55.95,74000.0,54.4573,54.5158,54.4476,54.506,74000.0
2015-03-16 15:30:00,55.95,55.98,55.91,55.93,113700.0,54.506,54.5352,54.4671,54.4865,113700.0
2015-03-16 15:40:00,55.93,55.93,55.77,55.79,229600.0,54.4865,54.4865,54.3307,54.3502,229600.0
2015-03-16 15:50:00,55.79,55.87,55.77,55.82,329000.0,54.3502,54.4281,54.3307,54.3794,329000.0
2015-03-17 09:30:00,55.26,55.41,54.22,54.27,453200.0,53.8338,53.98,52.8207,52.8694,453200.0
2015-03-17 09:40:00,54.27,54.5,54.16,54.4,286400.0,52.8694,53.0934,52.7622,52.996,286400.0
2015-03-17 09:50:00,54.39,54.72,54.39,54.61,230900.0,52.9863,53.3078,52.9863,53.2006,230900.0
2015-03-17 10:00:00,54.64,54.86,54.59,54.62,119400.0,53.2298,53.4442,53.1811,53.2103,119400.0
2015-03-17 10:10:00,54.62,54.64,54.47,54.52,118100.0,53.2103,53.2298,53.0642,53.1129,118100.0
2015-03-17 10:20:00,54.55,54.69,54.4,54.46,93800.0,53.1422,53.2785,52.996,53.0545,93800.0
2015-03-17 10:30:00,54.46,54.66,54.45,54.52,208900.0,53.0545,53.2493,53.0447,53.1129,208900.0
2015-03-17 10:40:00,54.53,54.63,54.49,54.61,109300.0,53.1227,53.2201,53.0837,53.2006,109300.0
2015-03-17 10:50:00,54.61,54.61,54.48,54.5,81300.0,53.2006,53.2006,53.074,53.0934,81300.0
2015-03-17 11:00:00,54.5,54.51,54.41,54.45,48800.0,53.0934,53.1032,53.0058,53.0447,48800.0
2015-03-17 11:10:00,54.44,54.44,54.22,54.22,64000.0,53.035,53.035,52.8207,52.8207,64000.0
2015-03-17 11:20:00,54.24,54.38,54.2,54.36,61900.0,52.8402,52.9765,52.8012,52.9571,61900.0
2015-03-17 11:30:00,54.36,54.39,54.28,54.28,54200.0,52.9571,52.9863,52.8791,52.8791,54200.0
2015-03-17 11:40:00,54.27,54.29,54.15,54.15,44700.0,52.8694,52.8889,52.7525,52.7525,44700.0
2015-03-17 11:50:00,54.15,54.3,54.03,54.21,197200.0,52.7525,52.8986,52.6356,52.8109,197200.0
2015-03-17 12:00:00,54.21,54.31,54.19,54.27,53700.0,52.8109,52.9083,52.7914,52.8694,53700.0
2015-03-17 12:10:00,54.28,54.31,54.23,54.27,47600.0,52.8791,52.9083,52.8304,52.8694,47600.0
2015-03-17 12:20:00,54.29,54.36,54.25,54.27,123000.0,52.8889,52.9571,52.8499,52.8694,123000.0
2015-03-17 12:30:00,54.26,54.37,54.25,54.3,67200.0,52.8596,52.9668,52.8499,52.8986,67200.0
2015-03-17 12:40:00,54.3,54.42,54.28,54.38,63300.0,52.8986,53.0155,52.8791,52.9765,63300.0
2015-03-17 12:50:00,54.38,54.39,54.3,54.36,37500.0,52.9765,52.9863,52.8986,52.9571,37500.0
2015-03-17 13:00:00,54.36,54.37,54.31,54.36,36500.0,52.9571,52.9668,52.9083,52.9571,36500.0
2015-03-17 13:10:00,54.35,54.37,54.28,54.28,112200.0,52.9473,52.9668,52.8791,52.8791,112200.0
2015-03-17 13:20:00,54.28,54.32,54.24,54.32,43500.0,52.8791,52.9181,52.8402,52.9181,43500.0
2015-03-17 13:30:00,54.32,54.36,54.26,54.28,49200.0,52.9181,52.9571,52.8596,52.8791,49200.0
2015-03-17 13:40:00,54.29,54.34,54.19,54.33,53200.0,52.8889,52.9376,52.7914,52.9278,53200.0
2015-03-17 13:50:00,54.32,54.36,54.32,54.33,41300.0,52.9181,52.9571,52.9181,52.9278,41300.0
2015-03-17 14:00:00,54.34,54.35,54.32,54.35,29500.0,52.9376,52.9473,52.9181,52.9473,29500.0
2015-03-17 14:10:00,54.35,54.35,54.26,54.31,65000.0,52.9473,52.9473,52.8596,52.9083,65000.0
2015-03-17 14:20:00,54.31,54.34,54.21,54.25,162400.0,52.9083,52.9376,52.8109,52.8499,162400.0
2015-03-17 14:30:00,54.26,54.36,54.26,54.35,64700.0,52.8596,52.9571,52.8596,52.9473,64700.0
2015-03-17 14:40:00,54.34,54.35,54.32,54.33,32600.0,52.9376,52.9473,52.9181,52.9278,32600.0
2015-03-17 14:50:00,54.33,54.36,54.28,54.3,63900.0,52.9278,52.9571,52.8791,52.8986,63900.0
2015-03-17 15:00:00,54.31,54.33,54.21,54.25,58800.0,52.9083,52.9278,52.8109,52.8499,58800.0
2015-03-17 15:10:00,54.25,54.29,54.13,54.13,81700.0,52.8499,52.8889,52.733,52.733,81700.0
2015-03-17 15:20:00,54.13,54.24,54.13,54.21,81000.0,52.733,52.8402,52.733,52.8109,81000.0
2015-03-17 15:30:00,54.21,54.4,54.1,54.35,228200.0,52.8109,52.996,52.7038,52.9473,228200.0
2015-03-17 15:40:00,54.35,54.38,54.28,54.34,159300.0,52.9473,52.9765,52.8791,52.9376,159300.0
2015-03-17 15:50:00,54.34,54.35,54.15,54.18,191600.0,52.9376,52.9473,52.7525,52.7817,191600.0
2015-03-18 09:30:00,54.23,54.55,54.02,54.55,302000.0,52.8304,53.1422,52.6258,53.1422,302000.0
2015-03-18 09:40:00,54.53,54.55,54.36,54.5,202500.0,53.1227,53.1422,52.9571,53.0934,202500.0
2015-03-18 09:50:00,54.5,54.67,54.49,54.54,112100.0,53.0934,53.2591,53.0837,53.1324,112100.0
2015-03-18 10:00:00,54.54,54.57,54.43,54.48,281600.0,53.1324,53.1616,53.0253,53.074,281600.0
2015-03-18 10:10:00,54.48,54.52,54.36,54.48,134500.0,53.074,53.1129,52.9571,53.074,134500.0
2015-03-18 10:20:00,54.48,54.58,54.44,54.5,481200.0,53.074,53.1714,53.035,53.0934,481200.0
2015-03-18 10:30:00,54.5,54.58,54.47,54.52,99200.0,53.0934,53.1714,53.0642,53.1129,99200.0
2015-03-18 10:40:00,54.52,54.56,54.42,54.54,183900.0,53.1129,53.1519,53.0155,53.1324,183900.0
2015-03-18 10:50:00,54.54,54.71,54.51,54.66,88100.0,53.1324,53.298,53.1032,53.2493,88100.0
2015-03-18 11:00:00,54.67,54.74,54.62,54.68,69600.0,53.2591,53.3273,53.2103,53.2688,69600.0
2015-03-18 11:10:00,54.68,54.75,54.62,54.74,80000.0,53.2688,53.337,53.2103,53.3273,80000.0
2015-03-18 11:20:00,54.74,54.75,54.5,54.5,89700.0,53.3273,53.337,53.0934,53.0934,89700.0
2015-03-18 11:30:00,54.51,54.69,54.51,54.6,60900.0,53.1032,53.2785,53.1032,53.1909,60900.0
2015-03-18 11:40:00,54.59,54.65,54.49,54.53,54800.0,53.1811,53.2396,53.0837,53.1227,54800.0
2015-03-18 11:50:00,54.53,54.61,54.49,54.58,48000.0,53.1227,53.2006,53.0837,53.1714,48000.0
2015-03-18 12:00:00,54.58,54.62,54.5,54.54,82000.0,53.1714,53.2103,53.0934,53.1324,82000.0
2015-03-18 12:10:00,54.54,54.55,54.5,54.54,68500.0,53.1324,53.1422,53.0934,53.1324,68500.0
2015-03-18 12:20:00,54.53,54.6,54.5,54.59,108600.0,53.1227,53.1909,53.0934,53.1811,108600.0
2015-03-18 12:30:00,54.59,54.7,54.54,54.7,124300.0,53.1811,53.2883,53.1324,53.2883,124300.0
2015-03-18 12:40:00,54.7,54.74,54.63,54.65,191200.0,53.2883,53.3273,53.2201,53.2396,191200.0
2015-03-18 12:50:00,54.66,54.7,54.65,54.68,69500.0,53.2493,53.2883,53.2396,53.2688,69500.0
2015-03-18 13:00:00,54.68,54.7,54.62,54.62,148700.0,53.2688,53.2883,53.2103,53.2103,148700.0
2015-03-18 13:10:00,54.6,54.65,54.59,54.59,43800.0,53.1909,53.2396,53.1811,53.1811,43800.0
2015-03-18 13:20:00,54.6,54.65,54.57,54.59,33300.0,53.1909,53.2396,53.1616,53.1811,33300.0
2015-03-18 13:30:00,54.6,54.68,54.47,54.51,146100.0,53.1909,53.2688,53.0642,53.1032,146100.0
2015-03-18 13:40:00,54.52,54.59,54.47,54.59,39800.0,53.1129,53.1811,53.0642,53.1811,39800.0
2015-03-18 13:50:00,54.59,54.87,54.57,54.58,174500.0,53.1811,53.4539,53.1616,53.1714,174500.0
2015-03-18 14:00:00,54.6,55.19,54.59,55.0,354700.0,53.1909,53.7656,53.1811,53.5805,354700.0
2015-03-18 14:10:00,54.99,55.13,54.91,55.1,233300.0,53.5708,53.7072,53.4929,53.678,233300.0
2015-03-18 14:20:00,55.09,55.09,54.95,54.99,164500.0,53.6682,53.6682,53.5318,53.5708,164500.0
2015-03-18 14:30:00,55.02,55.37,55.01,55.36,66400.0,53.6,53.941,53.5903,53.9312,66400.0
2015-03-18 14:40:00,55.37,55.48,55.28,55.31,218300.0,53.941,54.0482,53.8533,53.8825,218300.0
2015-03-18 14:50:00,55.31,55.54,55.22,55.54,224800.0,53.8825,54.1066,53.7949,54.1066,224800.0
2015-03-18 15:00:00,55.54,55.72,55.46,55.7,70500.0,54.1066,54.282,54.0287,54.2625,70500.0
2015-03-18 15:10:00,55.7,55.79,55.66,55.68,104200.0,54.2625,54.3502,54.2235,54.243,104200.0
2015-03-18 15:20:00,55.67,55.79,55.58,55.68,211300.0,54.2332,54.3502,54.1456,54.243,211300.0
2015-03-18 15:30:00,55.67,55.78,55.65,55.68,187200.0,54.2332,54.3404,54.2138,54.243,187200.0
2015-03-18 15:40:00,55.67,55.7,55.65,55.65,143800.0,54.2332,54.2625,54.2138,54.2138,143800.0
2015-03-18 15:50:00,55.66,55.68,55.56,55.63,340000.0,54.2235,54.243,54.1261,54.1943,340000.0
2015-03-19 09:30:00,55.6,56.11,55.38,56.11,97500.0,54.1651,54.6619,53.9507,54.6619,97500.0
2015-03-19 09:40:00,56.06,56.27,55.91,55.97,66300.0,54.6132,54.8178,54.4671,54.5255,66300.0
2015-03-19 09:50:00,55.95,56.31,55.9,56.27,71100.0,54.506,54.8567,54.4573,54.8178,71100.0
2015-03-19 10:00:00,56.26,56.27,56.13,56.14,45800.0,54.808,54.8178,54.6814,54.6911,45800.0
2015-03-19 10:10:00,56.13,56.35,56.1,56.28,45500.0,54.6814,54.8957,54.6522,54.8275,45500.0
2015-03-19 10:20:00,56.28,56.32,56.15,56.15,62700.0,54.8275,54.8665,54.7009,54.7009,62700.0
2015-03-19 10:30:00,56.15,56.24,56.12,56.19,25900.0,54.7009,54.7885,54.6716,54.7398,25900.0
2015-03-19 10:40:00,56.19,56.2,56.09,56.15,46500.0,54.7398,54.7496,54.6424,54.7009,46500.0
2015-03-19 10:50:00,56.14,56.25,56.05,56.09,66200.0,54.6911,54.7983,54.6034,54.6424,66200.0
2015-03-19 11:00:00,56.09,56.12,56.0,56.11,46400.0,54.6424,54.6716,54.5547,54.6619,46400.0
2015-03-19 11:10:00,56.11,56.28,56.09,56.25,39000.0,54.6619,54.8275,54.6424,54.7983,39000.0
2015-03-19 11:20:00,56.26,56.29,56.21,56.21,40200.0,54.808,54.8372,54.7593,54.7593,40200.0
2015-03-19 11:30:00,56.2,56.2,56.03,56.06,22400.0,54.7496,54.7496,54.584,54.6132,22400.0
2015-03-19 11:40:00,56.08,56.11,56.01,56.04,60900.0,54.6327,54.6619,54.5645,54.5937,60900.0
2015-03-19 11:50:00,56.04,56.17,56.03,56.17,24000.0,54.5937,54.7203,54.584,54.7203,24000.0
2015-03-19 12:00:00,56.15,56.16,56.06,56.06,31100.0,54.7009,54.7106,54.6132,54.6132,31100.0
2015-03-19 12:10:00,56.05,56.11,56.0,56.01,25200.0,54.6034,54.6619,54.5547,54.5645,25200.0
2015-03-19 12:20:00,56.01,56.04,56.0,56.04,89400.0,54.5645,54.5937,54.5547,54.5937,89400.0
2015-03-19 12:30:00,56.05,56.05,55.94,55.98,57800.0,54.6034,54.6034,54.4963,54.5352,57800.0
2015-03-19 12:40:00,55.98,56.05,55.98,56.05,36000.0,54.5352,54.6034,54.5352,54.6034,36000.0
2015-03-19 12:50:00,56.05,56.05,55.93,55.98,21500.0,54.6034,54.6034,54.4865,54.5352,21500.0
2015-03-19 13:00:00,55.98,56.09,55.97,56.08,28200.0,54.5352,54.6424,54.5255,54.6327,28200.0
2015-03-19 13:10:00,56.08,56.1,55.97,56.03,34000.0,54.6327,54.6522,54.5255,54.584,34000.0
2015-03-19 13:20:00,56.04,56.08,56.0,56.03,17300.0,54.5937,54.6327,54.5547,54.584,17300.0
2015-03-19 13:30:00,56.03,56.04,55.92,55.92,39700.0,54.584,54.5937,54.4768,54.4768,39700.0
2015-03-19 13:40:00,55.92,56.03,55.88,56.03,31200.0,54.4768,54.584,54.4378,54.584,31200.0
2015-03-19 13:50:00,56.03,56.1,56.03,56.1,64500.0,54.584,54.6522,54.584,54.6522,64500.0
2015-03-19 14:00:00,56.09,56.14,56.07,56.12,35800.0,54.6424,54.6911,54.6229,54.6716,35800.0
2015-03-19 14:10:00,56.12,56.18,56.08,56.16,19100.0,54.6716,54.7301,54.6327,54.7106,19100.0
2015-03-19 14:20:00,56.15,56.17,56.1,56.15,16700.0,54.7009,54.7203,54.6522,54.7009,16700.0
2015-03-19 14:30:00,56.15,56.17,56.07,56.14,39600.0,54.7009,54.7203,54.6229,54.6911,39600.0
2015-03-19 14:40:00,56.13,56.16,56.11,56.11,24400.0,54.6814,54.7106,54.6619,54.6619,24400.0
2015-03-19 14:50:00,56.11,56.17,56.07,56.15,29900.0,54.6619,54.7203,54.6229,54.7009,29900.0
2015-03-19 15:00:00,56.15,56.19,56.08,56.11,41200.0,54.7009,54.7398,54.6327,54.6619,41200.0
2015-03-19 15:10:00,56.11,56.13,56.06,56.06,37800.0,54.6619,54.6814,54.6132,54.6132,37800.0
2015-03-19 15:20:00,56.06,56.07,55.92,55.94,43800.0,54.6132,54.6229,54.4768,54.4963,43800.0
2015-03-19 15:30:00,55.94,56.02,55.89,55.98,84900.0,54.4963,54.5742,54.4476,54.5352,84900.0
2015-03-19 15:40:00,55.98,56.01,55.91,55.93,98000.0,54.5352,54.5645,54.4671,54.4865,98000.0
2015-03-19 15:50:00,55.93,56.01,55.93,55.95,232500.0,54.4865,54.5645,54.4865,54.506,232500.0
2015-03-20 09:30:00,56.4,56.99,56.32,56.93,584300.0,54.9444,55.5192,54.8665,55.4607,584300.0
2015-03-20 09:40:00,56.98,56.98,56.39,56.39,53500.0,55.5094,55.5094,54.9347,54.9347,53500.0
2015-03-20 09:50:00,56.42,56.66,56.31,56.6,70900.0,54.9639,55.1977,54.8567,55.1392,70900.0
2015-03-20 10:00:00,56.58,56.63,56.47,56.55,64100.0,55.1198,55.1685,55.0126,55.0905,64100.0
2015-03-20 10:10:00,56.55,56.83,56.53,56.81,60900.0,55.0905,55.3633,55.0711,55.3438,60900.0
2015-03-20 10:20:00,56.82,56.84,56.63,56.71,29800.0,55.3536,55.3731,55.1685,55.2464,29800.0
2015-03-20 10:30:00,56.72,56.9,56.65,56.87,60300.0,55.2562,55.4315,55.188,55.4023,60300.0
2015-03-20 10:40:00,56.86,56.95,56.74,56.74,50200.0,55.3925,55.4802,55.2756,55.2756,50200.0
2015-03-20 10:50:00,56.75,57.02,56.75,57.02,122000.0,55.2854,55.5484,55.2854,55.5484,122000.0
2015-03-20 11:00:00,56.98,57.12,56.98,57.04,35900.0,55.5094,55.6458,55.5094,55.5679,35900.0
2015-03-20 11:10:00,57.05,57.15,57.05,57.07,31000.0,55.5776,55.6751,55.5776,55.5971,31000.0
2015-03-20 11:20:00,57.08,57.24,57.08,57.15,62000.0,55.6069,55.7627,55.6069,55.6751,62000.0
2015-03-20 11:30:00,57.19,57.25,57.07,57.13,294700.0,55.714,55.7725,55.5971,55.6556,294700.0
2015-03-20 11:40:00,57.14,57.16,56.83,56.85,88900.0,55.6653,55.6848,55.3633,55.3828,88900.0
2015-03-20 11:50:00,56.85,56.96,56.82,56.89,25500.0,55.3828,55.49,55.3536,55.4218,25500.0
2015-03-20 12:00:00,56.86,56.91,56.79,56.82,20600.0,55.3925,55.4412,55.3243,55.3536,20600.0
2015-03-20 12:10:00,56.82,56.97,56.81,56.96,18800.0,55.3536,55.4997,55.3438,55.49,18800.0
2015-03-20 12:20:00,56.96,56.98,56.9,56.98,53600.0,55.49,55.5094,55.4315,55.5094,53600.0
2015-03-20 12:30:00,56.99,57.25,56.99,57.25,52300.0,55.5192,55.7725,55.5192,55.7725,52300.0
2015-03-20 12:40:00,57.25,57.34,57.06,57.1,86500.0,55.7725,55.8601,55.5874,55.6263,86500.0
2015-03-20 12:50:00,57.1,57.42,57.1,57.34,71600.0,55.6263,55.9381,55.6263,55.8601,71600.0
2015-03-20 13:00:00,57.33,57.48,57.28,57.3,57000.0,55.8504,55.9965,55.8017,55.8212,57000.0
2015-03-20 13:10:00,57.3,57.38,57.21,57.38,51400.0,55.8212,55.8991,55.7335,55.8991,51400.0
2015-03-20 13:20:00,57.39,57.42,57.35,57.41,35100.0,55.9089,55.9381,55.8699,55.9283,35100.0
2015-03-20 13:30:00,57.42,57.43,57.16,57.19,37900.0,55.9381,55.9478,55.6848,55.714,37900.0
2015-03-20 13:40:00,57.18,57.24,57.15,57.2,26000.0,55.7043,55.7627,55.6751,55.7238,26000.0
2015-03-20 13:50:00,57.18,57.3,57.16,57.3,21800.0,55.7043,55.8212,55.6848,55.8212,21800.0
2015-03-20 14:00:00,57.31,57.32,57.15,57.23,64500.0,55.8309,55.8407,55.6751,55.753,64500.0
2015-03-20 14:10:00,57.23,57.26,57.13,57.25,34300.0,55.753,55.7822,55.6556,55.7725,34300.0
2015-03-20 14:20:00,57.23,57.24,57.1,57.17,26100.0,55.753,55.7627,55.6263,55.6945,26100.0
2015-03-20 14:30:00,57.17,57.24,57.09,57.09,66800.0,55.6945,55.7627,55.6166,55.6166,66800.0
2015-03-20 14:40:00,57.09,57.15,57.01,57.12,28400.0,55.6166,55.6751,55.5387,55.6458,28400.0
2015-03-20 14:50:00,57.12,57.29,57.12,57.29,48300.0,55.6458,55.8114,55.6458,55.8114,48300.0
2015-03-20 15:00:00,57.29,57.36,57.29,57.31,48700.0,55.8114,55.8796,55.8114,55.8309,48700.0
2015-03-20 15:10:00,57.31,57.35,57.21,57.22,60700.0,55.8309,55.8699,55.7335,55.7432,60700.0
2015-03-20 15:20:00,57.22,57.27,57.18,57.2,102800.0,55.7432,55.792,55.7043,55.7238,102800.0
2015-03-20 15:30:00,57.2,57.43,57.19,57.43,167500.0,55.7238,55.9478,55.714,55.9478,167500.0
2015-03-20 15:40:00,57.42,57.47,57.37,57.43,162300.0,55.9381,55.9868,55.8894,55.9478,162300.0
2015-03-20 15:50:00,57.42,57.42,57.23,57.29,455800.0,55.9381,55.9381,55.753,55.8114,455800.0
2015-03-23 09:30:00,57.44,57.84,57.29,57.57,126600.0,55.9576,56.3472,55.8114,56.0842,126600.0
2015-03-23 09:40:00,57.56,57.62,57.45,57.62,56400.0,56.0745,56.1329,55.9673,56.1329,56400.0
2015-03-23 09:50:00,57.64,57.67,57.4,57.4,42100.0,56.1524,56.1816,55.9186,55.9186,42100.0
2015-03-23 10:00:00,57.42,57.48,57.3,57.43,53300.0,55.9381,55.9965,55.8212,55.9478,53300.0
2015-03-23 10:10:00,57.43,57.53,57.38,57.44,39700.0,55.9478,56.0452,55.8991,55.9576,39700.0
2015-03-23 10:20:00,57.44,57.49,57.39,57.43,28900.0,55.9576,56.0063,55.9089,55.9478,28900.0
2015-03-23 10:30:00,57.42,57.45,57.32,57.35,30300.0,55.9381,55.9673,55.8407,55.8699,30300.0
2015-03-23 10:40:00,57.36,57.43,57.36,57.37,25500.0,55.8796,55.9478,55.8796,55.8894,25500.0
2015-03-23 10:50:00,57.37,57.46,57.31,57.45,30800.0,55.8894,55.9771,55.8309,55.9673,30800.0
2015-03-23 11:00:00,57.46,57.53,57.41,57.53,23400.0,55.9771,56.0452,55.9283,56.0452,23400.0
2015-03-23 11:10:00,57.53,57.74,57.51,57.73,58800.0,56.0452,56.2498,56.0258,56.2401,58800.0
2015-03-23 11:20:00,57.72,57.88,57.72,57.73,41700.0,56.2303,56.3862,56.2303,56.2401,41700.0
2015-03-23 11:30:00,57.74,57.95,57.74,57.94,46900.0,56.2498,56.4544,56.2498,56.4447,46900.0
2015-03-23 11:40:00,57.94,57.97,57.83,57.83,87600.0,56.4447,56.4739,56.3375,56.3375,87600.0
2015-03-23 11:50:00,57.83,57.86,57.69,57.72,35900.0,56.3375,56.3667,56.2011,56.2303,35900.0
2015-03-23 12:00:00,57.72,57.84,57.71,57.8,41900.0,56.2303,56.3472,56.2206,56.3083,41900.0
2015-03-23 12:10:00,57.79,57.81,57.71,57.75,17700.0,56.2985,56.318,56.2206,56.2596,17700.0
2015-03-23 12:20:00,57.75,57.8,57.7,57.75,24800.0,56.2596,56.3083,56.2109,56.2596,24800.0
2015-03-23 12:30:00,57.75,57.75,57.61,57.64,34600.0,56.2596,56.2596,56.1232,56.1524,34600.0
2015-03-23 12:40:00,57.65,57.68,57.57,57.61,19000.0,56.1621,56.1914,56.0842,56.1232,19000.0
2015-03-23 12:50:00,57.61,57.65,57.57,57.64,24700.0,56.1232,56.1621,56.0842,56.1524,24700.0
2015-03-23 13:00:00,57.64,57.67,57.54,57.55,23500.0,56.1524,56.1816,56.055,56.0647,23500.0
2015-03-23 13:10:00,57.55,57.57,57.53,57.55,18700.0,56.0647,56.0842,56.0452,56.0647,18700.0
2015-03-23 13:20:00,57.56,57.61,57.53,57.58,17600.0,56.0745,56.1232,56.0452,56.094,17600.0
2015-03-23 13:30:00,57.57,57.58,57.51,57.54,22400.0,56.0842,56.094,56.0258,56.055,22400.0
2015-03-23 13:40:00,57.55,57.56,57.47,57.48,25800.0,56.0647,56.0745,55.9868,55.9965,25800.0
2015-03-23 13:50:00,57.47,57.59,57.45,57.55,29000.0,55.9868,56.1037,55.9673,56.0647,29000.0
2015-03-23 14:00:00,57.55,57.55,57.47,57.49,25900.0,56.0647,56.0647,55.9868,56.0063,25900.0
2015-03-23 14:10:00,57.49,57.68,57.49,57.68,32300.0,56.0063,56.1914,56.0063,56.1914,32300.0
2015-03-23 14:20:00,57.69,57.71,57.67,57.7,20300.0,56.2011,56.2206,56.1816,56.2109,20300.0
2015-03-23 14:30:00,57.7,57.7,57.54,57.61,25900.0,56.2109,56.2109,56.055,56.1232,25900.0
2015-03-23 14:40:00,57.62,57.68,57.56,57.58,29700.0,56.1329,56.1914,56.0745,56.094,29700.0
2015-03-23 14:50:00,57.55,57.6,57.52,57.57,29400.0,56.0647,56.1134,56.0355,56.0842,29400.0
2015-03-23 15:00:00,57.56,57.56,57.43,57.43,37500.0,56.0745,56.0745,55.9478,55.9478,37500.0
2015-03-23 15:10:00,57.43,57.43,57.35,57.38,51900.0,55.9478,55.9478,55.8699,55.8991,51900.0
2015-03-23 15:20:00,57.39,57.47,57.38,57.45,33900.0,55.9089,55.9868,55.8991,55.9673,33900.0
2015-03-23 15:30:00,57.45,57.48,57.43,57.48,32900.0,55.9673,55.9965,55.9478,55.9965,32900.0
2015-03-23 15:40:00,57.47,57.48,57.38,57.42,81400.0,55.9868,55.9965,55.8991,55.9381,81400.0
2015-03-23 15:50:00,57.41,57.42,57.27,57.27,244000.0,55.9283,55.9381,55.792,55.792,244000.0
2015-03-24 09:30:00,57.43,57.6,57.11,57.34,132300.0,55.9478,56.1134,55.6361,55.8601,132300.0
2015-03-24 09:40:00,57.35,57.58,57.29,57.55,47400.0,55.8699,56.094,55.8114,56.0647,47400.0
2015-03-24 09:50:00,57.52,57.86,57.5,57.82,91600.0,56.0355,56.3667,56.016,56.3278,91600.0
2015-03-24 10:00:00,57.81,58.15,57.81,58.11,133700.0,56.318,56.6492,56.318,56.6103,133700.0
2015-03-24 10:10:00,58.1,58.16,57.99,58.01,56600.0,56.6005,56.659,56.4934,56.5129,56600.0
2015-03-24 10:20:00,58.0,58.02,57.9,57.92,44800.0,56.5031,56.5226,56.4057,56.4252,44800.0
2015-03-24 10:30:00,57.92,57.97,57.9,57.92,39200.0,56.4252,56.4739,56.4057,56.4252,39200.0
2015-03-24 10:40:00,57.92,57.93,57.81,57.85,44300.0,56.4252,56.4349,56.318,56.357,44300.0
2015-03-24 10:50:00,57.85,58.05,57.84,58.05,68300.0,56.357,56.5518,56.3472,56.5518,68300.0
2015-03-24 11:00:00,58.05,58.06,57.89,57.94,34500.0,56.5518,56.5616,56.396,56.4447,34500.0
2015-03-24 11:10:00,57.94,57.96,57.85,57.96,33200.0,56.4447,56.4641,56.357,56.4641,33200.0
2015-03-24 11:20:00,57.96,58.06,57.93,58.06,26700.0,56.4641,56.5616,56.4349,56.5616,26700.0
2015-03-24 11:30:00,58.05,58.09,57.99,58.0,22900.0,56.5518,56.5908,56.4934,56.5031,22900.0
2015-03-24 11:40:00,57.99,58.02,57.97,58.01,32700.0,56.4934,56.5226,56.4739,56.5129,32700.0
2015-03-24 11:50:00,58.01,58.22,58.0,58.21,50800.0,56.5129,56.7174,56.5031,56.7077,50800.0
2015-03-24 12:00:00,58.21,58.22,58.12,58.21,32600.0,56.7077,56.7174,56.62,56.7077,32600.0
2015-03-24 12:10:00,58.21,58.38,58.2,58.36,72900.0,56.7077,56.8733,56.698,56.8538,72900.0
2015-03-24 12:20:00,58.36,58.36,58.15,58.24,39200.0,56.8538,56.8538,56.6492,56.7369,39200.0
2015-03-24 12:30:00,58.24,58.26,58.19,58.23,33200.0,56.7369,56.7564,56.6882,56.7272,33200.0
2015-03-24 12:40:00,58.22,58.33,58.18,58.19,38500.0,56.7174,56.8246,56.6785,56.6882,38500.0
2015-03-24 12:50:00,58.18,58.23,58.11,58.12,32800.0,56.6785,56.7272,56.6103,56.62,32800.0
2015-03-24 13:00:00,58.12,58.23,58.12,58.18,35500.0,56.62,56.7272,56.62,56.6785,35500.0
2015-03-24 13:10:00,58.18,58.25,58.12,58.23,56100.0,56.6785,56.7467,56.62,56.7272,56100.0
2015-03-24 13:20:00,58.23,58.28,58.22,58.26,83900.0,56.7272,56.7759,56.7174,56.7564,83900.0
2015-03-24 13:30:00,58.25,58.27,58.11,58.12,62500.0,56.7467,56.7661,56.6103,56.62,62500.0
2015-03-24 13:40:00,58.11,58.19,58.1,58.18,37800.0,56.6103,56.6882,56.6005,56.6785,37800.0
2015-03-24 13:50:00,58.17,58.22,58.15,58.15,161600.0,56.6687,56.7174,56.6492,56.6492,161600.0
2015-03-24 14:00:00,58.15,58.17,58.02,58.11,55000.0,56.6492,56.6687,56.5226,56.6103,55000.0
2015-03-24 14:10:00,58.12,58.12,57.92,57.93,31700.0,56.62,56.62,56.4252,56.4349,31700.0
2015-03-24 14:20:00,57.93,58.04,57.9,58.04,48600.0,56.4349,56.5421,56.4057,56.5421,48600.0
2015-03-24 14:30:00,58.04,58.06,57.98,58.05,30000.0,56.5421,56.5616,56.4836,56.5518,30000.0
2015-03-24 14:40:00,58.06,58.19,58.05,58.18,47800.0,56.5616,56.6882,56.5518,56.6785,47800.0
2015-03-24 14:50:00,58.17,58.19,58.09,58.11,105600.0,56.6687,56.6882,56.5908,56.6103,105600.0
2015-03-24 15:00:00,58.11,58.24,58.1,58.23,52400.0,56.6103,56.7369,56.6005,56.7272,52400.0
2015-03-24 15:10:00,58.23,58.26,58.19,58.23,50700.0,56.7272,56.7564,56.6882,56.7272,50700.0
2015-03-24 15:20:00,58.23,58.24,58.17,58.17,73800.0,56.7272,56.7369,56.6687,56.6687,73800.0
2015-03-24 15:30:00,58.17,58.17,58.03,58.05,104500.0,56.6687,56.6687,56.5323,56.5518,104500.0
2015-03-24 15:40:00,58.04,58.14,58.03,58.03,122600.0,56.5421,56.6395,56.5323,56.5323,122600.0
2015-03-24 15:50:00,58.03,58.07,57.94,57.97,268100.0,56.5323,56.5713,56.4447,56.4739,268100.0
2015-03-25 09:30:00,57.88,58.25,57.54,57.54,116500.0,56.3862,56.7467,56.055,56.055,116500.0
2015-03-25 09:40:00,57.54,57.68,57.38,57.47,110600.0,56.055,56.1914,55.8991,55.9868,110600.0
2015-03-25 09:50:00,57.47,57.74,57.42,57.59,96500.0,55.9868,56.2498,55.9381,56.1037,96500.0
2015-03-25 10:00:00,57.54,57.66,57.48,57.64,39900.0,56.055,56.1719,55.9965,56.1524,39900.0
2015-03-25 10:10:00,57.64,57.73,57.58,57.61,32500.0,56.1524,56.2401,56.094,56.1232,32500.0
2015-03-25 10:20:00,57.61,57.71,57.61,57.69,41200.0,56.1232,56.2206,56.1232,56.2011,41200.0
2015-03-25 10:30:00,57.68,57.71,57.65,57.67,25600.0,56.1914,56.2206,56.1621,56.1816,25600.0
2015-03-25 10:40:00,57.67,57.67,57.39,57.42,42900.0,56.1816,56.1816,55.9089,55.9381,42900.0
2015-03-25 10:50:00,57.41,57.47,57.39,57.43,40900.0,55.9283,55.9868,55.9089,55.9478,40900.0
2015-03-25 11:00:00,57.43,57.53,57.39,57.42,29400.0,55.9478,56.0452,55.9089,55.9381,29400.0
2015-03-25 11:10:00,57.4,57.42,57.26,57.3,29700.0,55.9186,55.9381,55.7822,55.8212,29700.0
2015-03-25 11:20:00,57.3,57.31,57.16,57.19,28400.0,55.8212,55.8309,55.6848,55.714,28400.0
2015-03-25 11:30:00,57.19,57.2,56.81,56.82,49200.0,55.714,55.7238,55.3438,55.3536,49200.0
2015-03-25 11:40:00,56.83,56.85,56.72,56.82,37300.0,55.3633,55.3828,55.2562,55.3536,37300.0
2015-03-25 11:50:00,56.81,56.82,56.55,56.59,77900.0,55.3438,55.3536,55.0905,55.1295,77900.0
2015-03-25 12:00:00,56.61,56.72,56.59,56.66,32100.0,55.149,55.2562,55.1295,55.1977,32100.0
2015-03-25 12:10:00,56.66,56.69,56.56,56.56,34800.0,55.1977,55.2269,55.1003,55.1003,34800.0
2015-03-25 12:20:00,56.56,56.57,56.34,56.46,74000.0,55.1003,55.11,54.886,55.0029,74000.0
2015-03-25 12:30:00,56.47,56.47,56.31,56.42,43100.0,55.0126,55.0126,54.8567,54.9639,43100.0
2015-03-25 12:40:00,56.42,56.42,56.23,56.38,43900.0,54.9639,54.9639,54.7788,54.9249,43900.0
2015-03-25 12:50:00,56.38,56.63,56.38,56.63,62100.0,54.9249,55.1685,54.9249,55.1685,62100.0
2015-03-25 13:00:00,56.63,56.75,56.52,56.62,62700.0,55.1685,55.2854,55.0613,55.1587,62700.0
2015-03-25 13:10:00,56.61,56.64,56.38,56.46,89500.0,55.149,55.1782,54.9249,55.0029,89500.0
2015-03-25 13:20:00,56.44,56.45,56.31,56.34,32800.0,54.9834,54.9931,54.8567,54.886,32800.0
2015-03-25 13:30:00,56.33,56.34,56.19,56.33,57400.0,54.8762,54.886,54.7398,54.8762,57400.0
2015-03-25 13:40:00,56.34,56.45,56.33,56.4,32800.0,54.886,54.9931,54.8762,54.9444,32800.0
2015-03-25 13:50:00,56.4,56.41,56.24,56.27,34400.0,54.9444,54.9542,54.7885,54.8178,34400.0
2015-03-25 14:00:00,56.27,56.33,56.23,56.27,42300.0,54.8178,54.8762,54.7788,54.8178,42300.0
2015-03-25 14:10:00,56.27,56.32,56.22,56.32,27300.0,54.8178,54.8665,54.7691,54.8665,27300.0
2015-03-25 14:20:00,56.31,56.45,56.26,56.44,37600.0,54.8567,54.9931,54.808,54.9834,37600.0
2015-03-25 14:30:00,56.44,56.57,56.39,56.45,86700.0,54.9834,55.11,54.9347,54.9931,86700.0
2015-03-25 14:40:00,56.44,56.48,56.38,56.48,62400.0,54.9834,55.0223,54.9249,55.0223,62400.0
2015-03-25 14:50:00,56.48,56.54,56.39,56.39,39500.0,55.0223,55.0808,54.9347,54.9347,39500.0
2015-03-25 15:00:00,56.4,56.41,56.23,56.26,87000.0,54.9444,54.9542,54.7788,54.808,87000.0
2015-03-25 15:10:00,56.26,56.39,56.25,56.32,39600.0,54.808,54.9347,54.7983,54.8665,39600.0
2015-03-25 15:20:00,56.32,56.35,56.25,56.29,75000.0,54.8665,54.8957,54.7983,54.8372,75000.0
2015-03-25 15:30:00,56.29,56.29,56.19,56.26,69300.0,54.8372,54.8372,54.7398,54.808,69300.0
2015-03-25 15:40:00,56.26,56.29,56.19,56.21,154900.0,54.808,54.8372,54.7398,54.7593,154900.0
2015-03-25 15:50:00,56.2,56.2,56.07,56.08,231400.0,54.7496,54.7496,54.6229,54.6327,231400.0
2015-03-26 09:30:00,55.3,55.9,54.69,54.99,205900.0,53.8728,54.4573,53.2785,53.5708,205900.0
2015-03-26 09:40:00,54.99,55.25,54.7,55.19,160900.0,53.5708,53.8241,53.2883,53.7656,160900.0
2015-03-26 09:50:00,55.24,55.43,55.13,55.16,102100.0,53.8143,53.9994,53.7072,53.7364,102100.0
2015-03-26 10:00:00,55.19,55.3,55.02,55.08,48900.0,53.7656,53.8728,53.6,53.6585,48900.0
2015-03-26 10:10:00,55.06,55.24,55.01,55.21,61300.0,53.639,53.8143,53.5903,53.7851,61300.0
2015-03-26 10:20:00,55.2,55.36,55.16,55.33,152200.0,53.7754,53.9312,53.7364,53.902,152200.0
2015-03-26 10:30:00,55.34,55.61,55.27,55.54,42600.0,53.9118,54.1748,53.8436,54.1066,42600.0
2015-03-26 10:40:00,55.53,55.78,55.51,55.58,58900.0,54.0969,54.3404,54.0774,54.1456,58900.0
2015-03-26 10:50:00,55.58,55.66,55.39,55.66,37400.0,54.1456,54.2235,53.9605,54.2235,37400.0
2015-03-26 11:00:00,55.65,55.69,55.42,55.68,34000.0,54.2138,54.2527,53.9897,54.243,34000.0
2015-03-26 11:10:00,55.68,55.7,55.41,55.42,19700.0,54.243,54.2625,53.98,53.9897,19700.0
2015-03-26 11:20:00,55.42,55.47,55.38,55.41,27900.0,53.9897,54.0384,53.9507,53.98,27900.0
2015-03-26 11:30:00,55.4,55.58,55.35,55.55,33200.0,53.9702,54.1456,53.9215,54.1163,33200.0
2015-03-26 11:40:00,55.54,55.66,55.54,55.62,19800.0,54.1066,54.2235,54.1066,54.1845,19800.0
2015-03-26 11:50:00,55.61,55.73,55.55,55.73,81900.0,54.1748,54.2917,54.1163,54.2917,81900.0
2015-03-26 12:00:00,55.71,55.73,55.55,55.57,36100.0,54.2722,54.2917,54.1163,54.1358,36100.0
2015-03-26 12:10:00,55.57,55.71,55.54,55.69,37300.0,54.1358,54.2722,54.1066,54.2527,37300.0
2015-03-26 12:20:00,55.69,55.74,55.68,55.73,60300.0,54.2527,54.3014,54.243,54.2917,60300.0
2015-03-26 12:30:00,55.73,55.8,55.72,55.77,55600.0,54.2917,54.3599,54.282,54.3307,55600.0
2015-03-26 12:40:00,55.75,55.8,55.68,55.8,36500.0,54.3112,54.3599,54.243,54.3599,36500.0
2015-03-26 12:50:00,55.8,56.03,55.79,56.03,43900.0,54.3599,54.584,54.3502,54.584,43900.0
2015-03-26 13:00:00,56.03,56.09,55.98,56.08,36700.0,54.584,54.6424,54.5352,54.6327,36700.0
2015-03-26 13:10:00,56.08,56.12,55.96,56.01,46900.0,54.6327,54.6716,54.5158,54.5645,46900.0
2015-03-26 13:20:00,55.99,56.02,55.9,56.02,50100.0,54.545,54.5742,54.4573,54.5742,50100.0
2015-03-26 13:30:00,56.02,56.07,55.98,56.03,17600.0,54.5742,54.6229,54.5352,54.584,17600.0
2015-03-26 13:40:00,56.03,56.19,56.02,56.13,26800.0,54.584,54.7398,54.5742,54.6814,26800.0
2015-03-26 13:50:00,56.13,56.3,56.13,56.14,36700.0,54.6814,54.847,54.6814,54.6911,36700.0
2015-03-26 14:00:00,56.14,56.15,55.99,56.02,24900.0,54.6911,54.7009,54.545,54.5742,24900.0
2015-03-26 14:10:00,56.0,56.09,55.94,56.08,33600.0,54.5547,54.6424,54.4963,54.6327,33600.0
2015-03-26 14:20:00,56.09,56.11,55.94,55.95,24500.0,54.6424,54.6619,54.4963,54.506,24500.0
2015-03-26 14:30:00,55.96,56.19,55.95,56.12,69900.0,54.5158,54.7398,54.506,54.6716,69900.0
2015-03-26 14:40:00,56.1,56.18,56.06,56.08,33200.0,54.6522,54.7301,54.6132,54.6327,33200.0
2015-03-26 14:50:00,56.08,56.1,56.02,56.08,81200.0,54.6327,54.6522,54.5742,54.6327,81200.0
2015-03-26 15:00:00,56.08,56.11,56.0,56.07,96700.0,54.6327,54.6619,54.5547,54.6229,96700.0
2015-03-26 15:10:00,56.06,56.09,56.0,56.03,46600.0,54.6132,54.6424,54.5547,54.584,46600.0
2015-03-26 15:20:00,56.04,56.05,55.95,55.98,59500.0,54.5937,54.6034,54.506,54.5352,59500.0
2015-03-26 15:30:00,55.98,56.21,55.93,56.09,93000.0,54.5352,54.7593,54.4865,54.6424,93000.0
2015-03-26 15:40:00,56.09,56.23,56.08,56.2,315500.0,54.6424,54.7788,54.6327,54.7496,315500.0
2015-03-26 15:50:00,56.19,56.25,56.02,56.07,602200.0,54.7398,54.7983,54.5742,54.6229,602200.0
2015-03-27 09:30:00,56.43,57.35,56.2,57.35,199300.0,54.9736,55.8699,54.7496,55.8699,199300.0
2015-03-27 09:40:00,57.35,57.9,57.23,57.9,215800.0,55.8699,56.4057,55.753,56.4057,215800.0
2015-03-27 09:50:00,57.89,57.89,57.33,57.75,142500.0,56.396,56.396,55.8504,56.2596,142500.0
2015-03-27 10:00:00,57.73,57.78,57.48,57.64,86300.0,56.2401,56.2888,55.9965,56.1524,86300.0
2015-03-27 10:10:00,57.65,57.65,57.03,57.13,91700.0,56.1621,56.1621,55.5581,55.6556,91700.0
2015-03-27 10:20:00,57.15,57.64,57.11,57.52,141300.0,55.6751,56.1524,55.6361,56.0355,141300.0
2015-03-27 10:30:00,57.48,57.59,57.34,57.54,49000.0,55.9965,56.1037,55.8601,56.055,49000.0
2015-03-27 10:40:00,57.59,57.6,57.24,57.35,38900.0,56.1037,56.1134,55.7627,55.8699,38900.0
2015-03-27 10:50:00,57.35,57.44,57.29,57.36,35000.0,55.8699,55.9576,55.8114,55.8796,35000.0
2015-03-27 11:00:00,57.34,57.54,57.33,57.54,36400.0,55.8601,56.055,55.8504,56.055,36400.0
2015-03-27 11:10:00,57.54,57.64,57.47,57.48,55300.0,56.055,56.1524,55.9868,55.9965,55300.0
2015-03-27 11:20:00,57.5,57.61,57.41,57.54,59500.0,56.016,56.1232,55.9283,56.055,59500.0
2015-03-27 11:30:00,57.54,57.69,57.51,57.56,63100.0,56.055,56.2011,56.0258,56.0745,63100.0
2015-03-27 11:40:00,57.56,57.7,57.56,57.66,20100.0,56.0745,56.2109,56.0745,56.1719,20100.0
2015-03-27 11:50:00,57.66,57.67,57.5,57.61,79800.0,56.1719,56.1816,56.016,56.1232,79800.0
2015-03-27 12:00:00,57.59,57.63,57.45,57.52,48700.0,56.1037,56.1427,55.9673,56.0355,48700.0
2015-03-27 12:10:00,57.52,57.59,57.48,57.55,40700.0,56.0355,56.1037,55.9965,56.0647,40700.0
2015-03-27 12:20:00,57.55,57.72,57.54,57.66,56300.0,56.0647,56.2303,56.055,56.1719,56300.0
2015-03-27 12:30:00,57.65,57.67,57.58,57.64,35700.0,56.1621,56.1816,56.094,56.1524,35700.0
2015-03-27 12:40:00,57.66,57.72,57.64,57.65,27300.0,56.1719,56.2303,56.1524,56.1621,27300.0
2015-03-27 12:50:00,57.66,57.71,57.55,57.71,64100.0,56.1719,56.2206,56.0647,56.2206,64100.0
2015-03-27 13:00:00,57.71,57.83,57.67,57.82,32500.0,56.2206,56.3375,56.1816,56.3278,32500.0
2015-03-27 13:10:00,57.81,58.02,57.74,57.89,117300.0,56.318,56.5226,56.2498,56.396,117300.0
2015-03-27 13:20:00,57.88,57.98,57.87,57.97,28600.0,56.3862,56.4836,56.3765,56.4739,28600.0
2015-03-27 13:30:00,57.97,57.97,57.89,57.94,36700.0,56.4739,56.4739,56.396,56.4447,36700.0
2015-03-27 13:40:00,57.95,57.95,57.85,57.89,31300.0,56.4544,56.4544,56.357,56.396,31300.0
2015-03-27 13:50:00,57.89,58.06,57.89,58.0,40400.0,56.396,56.5616,56.396,56.5031,40400.0
2015-03-27 14:00:00,58.0,58.01,57.86,57.98,37500.0,56.5031,56.5129,56.3667,56.4836,37500.0
2015-03-27 14:10:00,57.97,58.03,57.91,57.93,51500.0,56.4739,56.5323,56.4154,56.4349,51500.0
2015-03-27 14:20:00,57.93,57.99,57.9,57.98,24700.0,56.4349,56.4934,56.4057,56.4836,24700.0
2015-03-27 14:30:00,57.98,58.09,57.95,57.99,50500.0,56.4836,56.5908,56.4544,56.4934,50500.0
2015-03-27 14:40:00,57.99,58.09,57.99,58.09,31100.0,56.4934,56.5908,56.4934,56.5908,31100.0
2015-03-27 14:50:00,58.08,58.14,58.07,58.13,76500.0,56.5811,56.6395,56.5713,56.6298,76500.0
2015-03-27 15:00:00,58.13,58.13,58.05,58.08,71100.0,56.6298,56.6298,56.5518,56.5811,71100.0
2015-03-27 15:10:00,58.08,58.12,58.07,58.08,138200.0,56.5811,56.62,56.5713,56.5811,138200.0
2015-03-27 15:20:00,58.08,58.1,57.99,58.01,99600.0,56.5811,56.6005,56.4934,56.5129,99600.0
2015-03-27 15:30:00,58.01,58.18,58.0,58.09,153200.0,56.5129,56.6785,56.5031,56.5908,153200.0
2015-03-27 15:40:00,58.09,58.13,58.03,58.06,184000.0,56.5908,56.6298,56.5323,56.5616,184000.0
2015-03-27 15:50:00,58.07,58.28,58.05,58.24,391500.0,56.5713,56.7759,56.5518,56.7369,391500.0
2015-03-30 09:30:00,58.72,59.52,58.58,59.4,247500.0,57.2045,57.9839,57.0681,57.867,247500.0
2015-03-30 09:40:00,59.41,59.75,59.19,59.69,153600.0,57.8767,58.208,57.6624,58.1495,153600.0
2015-03-30 09:50:00,59.71,60.16,59.71,60.01,241600.0,58.169,58.6074,58.169,58.4612,241600.0
2015-03-30 10:00:00,59.99,60.21,59.94,59.95,416700.0,58.4418,58.6561,58.393,58.4028,416700.0
2015-03-30 10:10:00,59.95,59.95,59.79,59.81,141800.0,58.4028,58.4028,58.2469,58.2664,141800.0
2015-03-30 10:20:00,59.81,59.84,59.7,59.72,144200.0,58.2664,58.2956,58.1592,58.1787,144200.0
2015-03-30 10:30:00,59.71,59.73,59.43,59.44,120400.0,58.169,58.1885,57.8962,57.906,120400.0
2015-03-30 10:40:00,59.44,59.88,59.33,59.71,172500.0,57.906,58.3346,57.7988,58.169,172500.0
2015-03-30 10:50:00,59.72,59.73,59.57,59.68,64300.0,58.1787,58.1885,58.0326,58.1398,64300.0
2015-03-30 11:00:00,59.69,59.7,59.39,59.42,67900.0,58.1495,58.1592,57.8572,57.8865,67900.0
2015-03-30 11:10:00,59.43,59.66,59.43,59.45,53900.0,57.8962,58.1203,57.8962,57.9157,53900.0
2015-03-30 11:20:00,59.45,59.6,59.38,59.55,41700.0,57.9157,58.0618,57.8475,58.0131,41700.0
2015-03-30 11:30:00,59.54,59.67,59.51,59.6,90800.0,58.0034,58.13,57.9741,58.0618,90800.0
2015-03-30 11:40:00,59.61,59.64,59.49,59.51,122400.0,58.0716,58.1008,57.9547,57.9741,122400.0
2015-03-30 11:50:00,59.51,59.6,59.5,59.59,58400.0,57.9741,58.0618,57.9644,58.0521,58400.0
2015-03-30 12:00:00,59.6,59.68,59.54,59.57,30300.0,58.0618,58.1398,58.0034,58.0326,30300.0
2015-03-30 12:10:00,59.58,59.68,59.55,59.65,27900.0,58.0423,58.1398,58.0131,58.1105,27900.0
2015-03-30 12:20:00,59.65,59.65,59.54,59.58,28900.0,58.1105,58.1105,58.0034,58.0423,28900.0
2015-03-30 12:30:00,59.58,59.76,59.54,59.74,28300.0,58.0423,58.2177,58.0034,58.1982,28300.0
2015-03-30 12:40:00,59.75,59.78,59.69,59.7,46500.0,58.208,58.2372,58.1495,58.1592,46500.0
2015-03-30 12:50:00,59.7,59.84,59.67,59.82,80200.0,58.1592,58.2956,58.13,58.2761,80200.0
2015-03-30 13:00:00,59.83,59.84,59.75,59.78,39300.0,58.2859,58.2956,58.208,58.2372,39300.0
2015-03-30 13:10:00,59.76,59.86,59.74,59.8,50500.0,58.2177,58.3151,58.1982,58.2567,50500.0
2015-03-30 13:20:00,59.8,59.94,59.8,59.86,39100.0,58.2567,58.393,58.2567,58.3151,39100.0
2015-03-30 13:30:00,59.85,59.85,59.63,59.67,66900.0,58.3054,58.3054,58.091,58.13,66900.0
2015-03-30 13:40:00,59.68,59.73,59.6,59.6,39100.0,58.1398,58.1885,58.0618,58.0618,39100.0
2015-03-30 13:50:00,59.6,59.6,59.46,59.55,40400.0,58.0618,58.0618,57.9254,58.0131,40400.0
2015-03-30 14:00:00,59.55,59.63,59.5,59.5,31000.0,58.0131,58.091,57.9644,57.9644,31000.0
2015-03-30 14:10:00,59.51,59.66,59.49,59.55,42700.0,57.9741,58.1203,57.9547,58.0131,42700.0
2015-03-30 14:20:00,59.53,59.56,59.49,59.53,34900.0,57.9936,58.0229,57.9547,57.9936,34900.0
2015-03-30 14:30:00,59.52,59.53,59.38,59.38,39100.0,57.9839,57.9936,57.8475,57.8475,39100.0
2015-03-30 14:40:00,59.38,59.38,59.26,59.26,42700.0,57.8475,57.8475,57.7306,57.7306,42700.0
2015-03-30 14:50:00,59.26,59.39,59.24,59.38,62300.0,57.7306,57.8572,57.7111,57.8475,62300.0
2015-03-30 15:00:00,59.39,59.61,59.39,59.59,78300.0,57.8572,58.0716,57.8572,58.0521,78300.0
2015-03-30 15:10:00,59.59,59.6,59.49,59.55,58100.0,58.0521,58.0618,57.9547,58.0131,58100.0
2015-03-30 15:20:00,59.55,59.55,59.42,59.51,73300.0,58.0131,58.0131,57.8865,57.9741,73300.0
2015-03-30 15:30:00,59.5,59.58,59.43,59.55,97600.0,57.9644,58.0423,57.8962,58.0131,97600.0
2015-03-30 15:40:00,59.55,59.56,59.41,59.41,172900.0,58.0131,58.0229,57.8767,57.8767,172900.0
2015-03-30 15:50:00,59.41,59.5,59.37,59.48,256900.0,57.8767,57.9644,57.8378,57.9449,256900.0
2015-03-31 09:30:00,59.0,59.37,59.0,59.22,59800.0,57.4773,57.8378,57.4773,57.6916,59800.0
2015-03-31 09:40:00,59.21,59.31,58.89,59.01,34600.0,57.6819,57.7793,57.3701,57.487,34600.0
2015-03-31 09:50:00,58.97,59.0,58.63,58.67,34400.0,57.4481,57.4773,57.1169,57.1558,34400.0
2015-03-31 10:00:00,58.67,58.72,58.58,58.6,104100.0,57.1558,57.2045,57.0681,57.0876,104100.0
2015-03-31 10:10:00,58.6,58.72,58.49,58.6,103200.0,57.0876,57.2045,56.9805,57.0876,103200.0
2015-03-31 10:20:00,58.61,58.95,58.57,58.95,159200.0,57.0974,57.4286,57.0584,57.4286,159200.0
2015-03-31 10:30:00,58.94,59.01,58.74,58.76,64100.0,57.4189,57.487,57.224,57.2435,64100.0
2015-03-31 10:40:00,58.76,59.18,58.76,59.15,33100.0,57.2435,57.6527,57.2435,57.6234,33100.0
2015-03-31 10:50:00,59.16,59.16,58.99,59.06,35700.0,57.6332,57.6332,57.4676,57.5358,35700.0
2015-03-31 11:00:00,59.05,59.29,59.05,59.26,26700.0,57.526,57.7598,57.526,57.7306,26700.0
2015-03-31 11:10:00,59.27,59.44,59.27,59.42,46100.0,57.7403,57.906,57.7403,57.8865,46100.0
2015-03-31 11:20:00,59.44,59.44,59.18,59.18,20000.0,57.906,57.906,57.6527,57.6527,20000.0
2015-03-31 11:30:00,59.17,59.17,59.02,59.05,20400.0,57.6429,57.6429,57.4968,57.526,20400.0
2015-03-31 11:40:00,59.04,59.05,58.94,58.96,21600.0,57.5163,57.526,57.4189,57.4383,21600.0
2015-03-31 11:50:00,58.97,59.0,58.88,58.89,12600.0,57.4481,57.4773,57.3604,57.3701,12600.0
2015-03-31 12:00:00,58.89,58.89,58.8,58.86,27800.0,57.3701,57.3701,57.2825,57.3409,27800.0
2015-03-31 12:10:00,58.86,58.91,58.81,58.9,11900.0,57.3409,57.3896,57.2922,57.3799,11900.0
2015-03-31 12:20:00,58.91,59.02,58.9,58.96,13100.0,57.3896,57.4968,57.3799,57.4383,13100.0
2015-03-31 12:30:00,58.94,59.04,58.92,58.98,90700.0,57.4189,57.5163,57.3994,57.4578,90700.0
2015-03-31 12:40:00,58.98,58.98,58.89,58.9,13200.0,57.4578,57.4578,57.3701,57.3799,13200.0
2015-03-31 12:50:00,58.89,58.89,58.81,58.84,24900.0,57.3701,57.3701,57.2922,57.3214,24900.0
2015-03-31 13:00:00,58.85,58.88,58.84,58.86,12600.0,57.3312,57.3604,57.3214,57.3409,12600.0
2015-03-31 13:10:00,58.85,58.88,58.84,58.87,10300.0,57.3312,57.3604,57.3214,57.3507,10300.0
2015-03-31 13:20:00,58.87,58.89,58.84,58.87,10900.0,57.3507,57.3701,57.3214,57.3507,10900.0
2015-03-31 13:30:00,58.88,58.96,58.87,58.94,16100.0,57.3604,57.4383,57.3507,57.4189,16100.0
2015-03-31 13:40:00,58.94,59.0,58.91,58.92,23300.0,57.4189,57.4773,57.3896,57.3994,23300.0
2015-03-31 13:50:00,58.92,59.05,58.91,59.04,24800.0,57.3994,57.526,57.3896,57.5163,24800.0
2015-03-31 14:00:00,59.05,59.16,59.05,59.11,21400.0,57.526,57.6332,57.526,57.5845,21400.0
2015-03-31 14:10:00,59.11,59.13,59.07,59.07,25500.0,57.5845,57.604,57.5455,57.5455,25500.0
2015-03-31 14:20:00,59.07,59.12,58.99,59.09,50900.0,57.5455,57.5942,57.4676,57.565,50900.0
2015-03-31 14:30:00,59.1,59.18,59.06,59.16,28300.0,57.5747,57.6527,57.5358,57.6332,28300.0
2015-03-31 14:40:00,59.17,59.17,59.05,59.11,30700.0,57.6429,57.6429,57.526,57.5845,30700.0
2015-03-31 14:50:00,59.12,59.16,59.1,59.16,17600.0,57.5942,57.6332,57.5747,57.6332,17600.0
2015-03-31 15:00:00,59.16,59.16,58.97,59.01,44000.0,57.6332,57.6332,57.4481,57.487,44000.0
2015-03-31 15:10:00,59.01,59.01,58.81,58.83,43000.0,57.487,57.487,57.2922,57.3117,43000.0
2015-03-31 15:20:00,58.84,58.89,58.79,58.86,35600.0,57.3214,57.3701,57.2727,57.3409,35600.0
2015-03-31 15:30:00,58.86,58.91,58.77,58.91,61800.0,57.3409,57.3896,57.2532,57.3896,61800.0
2015-03-31 15:40:00,58.91,58.98,58.85,58.94,71700.0,57.3896,57.4578,57.3312,57.4189,71700.0
2015-03-31 15:50:00,58.95,58.95,58.78,58.83,356400.0,57.4286,57.4286,57.263,57.3117,356400.0
2015-04-01 09:30:00,58.94,58.96,58.36,58.43,169900.0,57.4189,57.4383,56.8538,56.922,169900.0
2015-04-01 09:40:00,58.4,58.54,58.23,58.23,59700.0,56.8928,57.0292,56.7272,56.7272,59700.0
2015-04-01 09:50:00,58.23,58.23,57.82,58.03,108300.0,56.7272,56.7272,56.3278,56.5323,108300.0
2015-04-01 10:00:00,58.0,58.26,57.9,58.06,78600.0,56.5031,56.7564,56.4057,56.5616,78600.0
2015-04-01 10:10:00,58.06,58.12,57.93,58.0,105900.0,56.5616,56.62,56.4349,56.5031,105900.0
2015-04-01 10:20:00,58.0,58.26,57.99,58.12,68800.0,56.5031,56.7564,56.4934,56.62,68800.0
2015-04-01 10:30:00,58.13,58.22,57.88,58.03,67900.0,56.6298,56.7174,56.3862,56.5323,67900.0
2015-04-01 10:40:00,58.01,58.18,58.0,58.14,65400.0,56.5129,56.6785,56.5031,56.6395,65400.0
2015-04-01 10:50:00,58.15,58.22,58.12,58.17,80100.0,56.6492,56.7174,56.62,56.6687,80100.0
2015-04-01 11:00:00,58.18,58.18,58.01,58.12,42300.0,56.6785,56.6785,56.5129,56.62,42300.0
2015-04-01 11:10:00,58.12,58.18,58.06,58.1,42700.0,56.62,56.6785,56.5616,56.6005,42700.0
2015-04-01 11:20:00,58.09,58.09,57.84,57.91,53700.0,56.5908,56.5908,56.3472,56.4154,53700.0
2015-04-01 11:30:00,57.92,58.02,57.85,57.86,55600.0,56.4252,56.5226,56.357,56.3667,55600.0
2015-04-01 11:40:00,57.87,57.91,57.8,57.83,58000.0,56.3765,56.4154,56.3083,56.3375,58000.0
2015-04-01 11:50:00,57.82,57.84,57.62,57.65,50400.0,56.3278,56.3472,56.1329,56.1621,50400.0
2015-04-01 12:00:00,57.64,57.73,57.47,57.67,107300.0,56.1524,56.2401,55.9868,56.1816,107300.0
2015-04-01 12:10:00,57.68,57.71,57.55,57.65,58900.0,56.1914,56.2206,56.0647,56.1621,58900.0
2015-04-01 12:20:00,57.64,57.65,57.49,57.58,43200.0,56.1524,56.1621,56.0063,56.094,43200.0
2015-04-01 12:30:00,57.58,57.58,57.5,57.56,46100.0,56.094,56.094,56.016,56.0745,46100.0
2015-04-01 12:40:00,57.57,57.62,57.47,57.51,57300.0,56.0842,56.1329,55.9868,56.0258,57300.0
2015-04-01 12:50:00,57.52,57.65,57.5,57.57,65500.0,56.0355,56.1621,56.016,56.0842,65500.0
2015-04-01 13:00:00,57.57,57.67,57.5,57.67,86400.0,56.0842,56.1816,56.016,56.1816,86400.0
2015-04-01 13:10:00,57.67,57.77,57.59,57.63,103900.0,56.1816,56.2791,56.1037,56.1427,103900.0
2015-04-01 13:20:00,57.62,57.77,57.62,57.77,36900.0,56.1329,56.2791,56.1329,56.2791,36900.0
2015-04-01 13:30:00,57.77,57.83,57.66,57.68,68800.0,56.2791,56.3375,56.1719,56.1914,68800.0
2015-04-01 13:40:00,57.68,57.76,57.64,57.74,53700.0,56.1914,56.2693,56.1524,56.2498,53700.0
2015-04-01 13:50:00,57.74,57.87,57.71,57.72,46300.0,56.2498,56.3765,56.2206,56.2303,46300.0
2015-04-01 14:00:00,57.72,57.79,57.69,57.75,82900.0,56.2303,56.2985,56.2011,56.2596,82900.0
2015-04-01 14:10:00,57.76,57.78,57.56,57.68,132000.0,56.2693,56.2888,56.0745,56.1914,132000.0
2015-04-01 14:20:00,57.68,57.74,57.62,57.65,38700.0,56.1914,56.2498,56.1329,56.1621,38700.0
2015-04-01 14:30:00,57.64,57.68,57.54,57.66,49000.0,56.1524,56.1914,56.055,56.1719,49000.0
2015-04-01 14:40:00,57.67,57.67,57.48,57.55,46900.0,56.1816,56.1816,55.9965,56.0647,46900.0
2015-04-01 14:50:00,57.55,57.56,57.45,57.55,48800.0,56.0647,56.0745,55.9673,56.0647,48800.0
2015-04-01 15:00:00,57.55,57.63,57.47,57.48,60800.0,56.0647,56.1427,55.9868,55.9965,60800.0
2015-04-01 15:10:00,57.48,57.5,57.38,57.39,71300.0,55.9965,56.016,55.8991,55.9089,71300.0
2015-04-01 15:20:00,57.38,57.5,57.34,57.36,178600.0,55.8991,56.016,55.8601,55.8796,178600.0
2015-04-01 15:30:00,57.36,57.38,57.27,57.29,334300.0,55.8796,55.8991,55.792,55.8114,334300.0
2015-04-01 15:40:00,57.29,57.33,57.19,57.2,240000.0,55.8114,55.8504,55.714,55.7238,240000.0
2015-04-01 15:50:00,57.2,57.35,57.17,57.27,458600.0,55.7238,55.8699,55.6945,55.792,458600.0
2015-04-02 09:30:00,57.24,57.47,56.95,57.04,111800.0,55.7627,55.9868,55.4802,55.5679,111800.0
2015-04-02 09:40:00,57.04,57.34,57.04,57.23,92600.0,55.5679,55.8601,55.5679,55.753,92600.0
2015-04-02 09:50:00,57.26,57.74,57.26,57.74,96100.0,55.7822,56.2498,55.7822,56.2498,96100.0
2015-04-02 10:00:00,57.73,57.95,57.73,57.93,86800.0,56.2401,56.4544,56.2401,56.4349,86800.0
2015-04-02 10:10:00,57.94,57.98,57.65,57.71,71800.0,56.4447,56.4836,56.1621,56.2206,71800.0
2015-04-02 10:20:00,57.71,57.78,57.6,57.73,71700.0,56.2206,56.2888,56.1134,56.2401,71700.0
2015-04-02 10:30:00,57.74,57.74,57.54,57.67,65100.0,56.2498,56.2498,56.055,56.1816,65100.0
2015-04-02 10:40:00,57.68,57.81,57.65,57.81,48400.0,56.1914,56.318,56.1621,56.318,48400.0
2015-04-02 10:50:00,57.81,57.87,57.76,57.85,44600.0,56.318,56.3765,56.2693,56.357,44600.0
2015-04-02 11:00:00,57.86,57.94,57.83,57.83,43100.0,56.3667,56.4447,56.3375,56.3375,43100.0
2015-04-02 11:10:00,57.81,57.82,57.66,57.69,50200.0,56.318,56.3278,56.1719,56.2011,50200.0
2015-04-02 11:20:00,57.71,57.84,57.63,57.66,41400.0,56.2206,56.3472,56.1427,56.1719,41400.0
2015-04-02 11:30:00,57.66,57.81,57.66,57.8,33900.0,56.1719,56.318,56.1719,56.3083,33900.0
2015-04-02 11:40:00,57.8,57.81,57.69,57.77,32200.0,56.3083,56.318,56.2011,56.2791,32200.0
2015-04-02 11:50:00,57.78,57.83,57.67,57.76,30800.0,56.2888,56.3375,56.1816,56.2693,30800.0
2015-04-02 12:00:00,57.76,57.76,57.51,57.58,41300.0,56.2693,56.2693,56.0258,56.094,41300.0
2015-04-02 12:10:00,57.59,57.75,57.58,57.74,29600.0,56.1037,56.2596,56.094,56.2498,29600.0
2015-04-02 12:20:00,57.74,57.79,57.68,57.69,76300.0,56.2498,56.2985,56.1914,56.2011,76300.0
2015-04-02 12:30:00,57.7,57.78,57.66,57.77,25700.0,56.2109,56.2888,56.1719,56.2791,25700.0
2015-04-02 12:40:00,57.77,57.81,57.75,57.78,36200.0,56.2791,56.318,56.2596,56.2888,36200.0
2015-04-02 12:50:00,57.77,57.78,57.74,57.75,34400.0,56.2791,56.2888,56.2498,56.2596,34400.0
2015-04-02 13:00:00,57.75,57.77,57.72,57.76,42800.0,56.2596,56.2791,56.2303,56.2693,42800.0
2015-04-02 13:10:00,57.76,57.88,57.74,57.87,31600.0,56.2693,56.3862,56.2498,56.3765,31600.0
2015-04-02 13:20:00,57.88,57.92,57.81,57.82,29400.0,56.3862,56.4252,56.318,56.3278,29400.0
2015-04-02 13:30:00,57.82,57.83,57.68,57.69,24600.0,56.3278,56.3375,56.1914,56.2011,24600.0
2015-04-02 13:40:00,57.69,57.7,57.61,57.7,41500.0,56.2011,56.2109,56.1232,56.2109,41500.0
2015-04-02 13:50:00,57.7,57.71,57.49,57.5,58000.0,56.2109,56.2206,56.0063,56.016,58000.0
2015-04-02 14:00:00,57.5,57.58,57.39,57.58,39200.0,56.016,56.094,55.9089,56.094,39200.0
2015-04-02 14:10:00,57.58,57.79,57.58,57.79,58900.0,56.094,56.2985,56.094,56.2985,58900.0
2015-04-02 14:20:00,57.78,57.79,57.65,57.71,38800.0,56.2888,56.2985,56.1621,56.2206,38800.0
2015-04-02 14:30:00,57.71,57.73,57.65,57.67,31900.0,56.2206,56.2401,56.1621,56.1816,31900.0
2015-04-02 14:40:00,57.67,57.73,57.58,57.7,46700.0,56.1816,56.2401,56.094,56.2109,46700.0
2015-04-02 14:50:00,57.69,57.7,57.64,57.67,29700.0,56.2011,56.2109,56.1524,56.1816,29700.0
2015-04-02 15:00:00,57.66,57.67,57.54,57.55,77200.0,56.1719,56.1816,56.055,56.0647,77200.0
2015-04-02 15:10:00,57.56,57.61,57.55,57.56,46600.0,56.0745,56.1232,56.0647,56.0745,46600.0
2015-04-02 15:20:00,57.56,57.62,57.56,57.58,47600.0,56.0745,56.1329,56.0745,56.094,47600.0
2015-04-02 15:30:00,57.59,57.76,57.57,57.73,69800.0,56.1037,56.2693,56.0842,56.2401,69800.0
2015-04-02 15:40:00,57.73,57.8,57.63,57.79,90700.0,56.2401,56.3083,56.1427,56.2985,90700.0
2015-04-02 15:50:00,57.79,57.82,57.64,57.64,183300.0,56.2985,56.3278,56.1524,56.1524,183300.0
2015-04-06 09:30:00,57.16,57.9,57.01,57.87,68200.0,55.6848,56.4057,55.5387,56.3765,68200.0
2015-04-06 09:40:00,57.87,58.07,57.78,58.01,36200.0,56.3765,56.5713,56.2888,56.5129,36200.0
2015-04-06 09:50:00,58.01,58.01,57.74,57.74,22600.0,56.5129,56.5129,56.2498,56.2498,22600.0
2015-04-06 10:00:00,57.72,57.82,57.52,57.55,48200.0,56.2303,56.3278,56.0355,56.0647,48200.0
2015-04-06 10:10:00,57.56,57.68,57.52,57.59,40800.0,56.0745,56.1914,56.0355,56.1037,40800.0
2015-04-06 10:20:00,57.59,57.81,57.56,57.81,51600.0,56.1037,56.318,56.0745,56.318,51600.0
2015-04-06 10:30:00,57.81,57.93,57.75,57.78,28700.0,56.318,56.4349,56.2596,56.2888,28700.0
2015-04-06 10:40:00,57.77,57.79,57.61,57.68,35500.0,56.2791,56.2985,56.1232,56.1914,35500.0
2015-04-06 10:50:00,57.67,57.68,57.55,57.58,38300.0,56.1816,56.1914,56.0647,56.094,38300.0
2015-04-06 11:00:00,57.59,57.65,57.46,57.5,48700.0,56.1037,56.1621,55.9771,56.016,48700.0
2015-04-06 11:10:00,57.5,57.61,57.47,57.51,50400.0,56.016,56.1232,55.9868,56.0258,50400.0
2015-04-06 11:20:00,57.51,57.56,57.46,57.51,33200.0,56.0258,56.0745,55.9771,56.0258,33200.0
2015-04-06 11:30:00,57.5,57.66,57.44,57.62,35400.0,56.016,56.1719,55.9576,56.1329,35400.0
2015-04-06 11:40:00,57.62,57.66,57.53,57.55,94500.0,56.1329,56.1719,56.0452,56.0647,94500.0
2015-04-06 11:50:00,57.55,57.55,57.41,57.47,22700.0,56.0647,56.0647,55.9283,55.9868,22700.0
2015-04-06 12:00:00,57.49,57.5,57.39,57.4,14400.0,56.0063,56.016,55.9089,55.9186,14400.0
2015-04-06 12:10:00,57.4,57.49,57.38,57.47,21000.0,55.9186,56.0063,55.8991,55.9868,21000.0
2015-04-06 12:20:00,57.47,57.54,57.33,57.34,36600.0,55.9868,56.055,55.8504,55.8601,36600.0
2015-04-06 12:30:00,57.34,57.39,57.31,57.32,21800.0,55.8601,55.9089,55.8309,55.8407,21800.0
2015-04-06 12:40:00,57.33,57.36,57.26,57.35,24500.0,55.8504,55.8796,55.7822,55.8699,24500.0
2015-04-06 12:50:00,57.35,57.38,57.25,57.26,32200.0,55.8699,55.8991,55.7725,55.7822,32200.0
2015-04-06 13:00:00,57.26,57.33,57.14,57.17,73400.0,55.7822,55.8504,55.6653,55.6945,73400.0
2015-04-06 13:10:00,57.17,57.23,57.09,57.21,57700.0,55.6945,55.753,55.6166,55.7335,57700.0
2015-04-06 13:20:00,57.2,57.28,57.17,57.26,21700.0,55.7238,55.8017,55.6945,55.7822,21700.0
2015-04-06 13:30:00,57.27,57.33,57.25,57.3,24300.0,55.792,55.8504,55.7725,55.8212,24300.0
2015-04-06 13:40:00,57.29,57.29,57.17,57.17,38200.0,55.8114,55.8114,55.6945,55.6945,38200.0
2015-04-06 13:50:00,57.18,57.23,57.16,57.2,24700.0,55.7043,55.753,55.6848,55.7238,24700.0
2015-04-06 14:00:00,57.2,57.21,57.09,57.12,37200.0,55.7238,55.7335,55.6166,55.6458,37200.0
2015-04-06 14:10:00,57.12,57.22,57.07,57.17,33600.0,55.6458,55.7432,55.5971,55.6945,33600.0
2015-04-06 14:20:00,57.19,57.19,57.07,57.16,47600.0,55.714,55.714,55.5971,55.6848,47600.0
2015-04-06 14:30:00,57.16,57.19,57.09,57.11,48300.0,55.6848,55.714,55.6166,55.6361,48300.0
2015-04-06 14:40:00,57.11,57.15,57.08,57.1,37600.0,55.6361,55.6751,55.6069,55.6263,37600.0
2015-04-06 14:50:00,57.09,57.11,57.02,57.11,91400.0,55.6166,55.6361,55.5484,55.6361,91400.0
2015-04-06 15:00:00,57.11,57.15,57.08,57.1,94200.0,55.6361,55.6751,55.6069,55.6263,94200.0
2015-04-06 15:10:00,57.1,57.13,57.06,57.09,41600.0,55.6263,55.6556,55.5874,55.6166,41600.0
2015-04-06 15:20:00,57.09,57.15,57.06,57.06,58500.0,55.6166,55.6751,55.5874,55.5874,58500.0
2015-04-06 15:30:00,57.07,57.13,57.06,57.12,99800.0,55.5971,55.6556,55.5874,55.6458,99800.0
2015-04-06 15:40:00,57.12,57.12,57.07,57.08,119100.0,55.6458,55.6458,55.5971,55.6069,119100.0
2015-04-06 15:50:00,57.09,57.22,57.09,57.12,221200.0,55.6166,55.7432,55.6166,55.6458,221200.0
2015-04-07 09:30:00,57.04,57.34,56.97,57.33,85000.0,55.5679,55.8601,55.4997,55.8504,85000.0
2015-04-07 09:40:00,57.31,57.46,57.31,57.42,54400.0,55.8309,55.9771,55.8309,55.9381,54400.0
2015-04-07 09:50:00,57.43,57.5,57.36,57.4,29200.0,55.9478,56.016,55.8796,55.9186,29200.0
2015-04-07 10:00:00,57.39,57.44,57.23,57.3,69500.0,55.9089,55.9576,55.753,55.8212,69500.0
2015-04-07 10:10:00,57.32,57.35,57.23,57.31,40500.0,55.8407,55.8699,55.753,55.8309,40500.0
2015-04-07 10:20:00,57.32,57.68,57.32,57.65,32900.0,55.8407,56.1914,55.8407,56.1621,32900.0
2015-04-07 10:30:00,57.66,57.76,57.66,57.74,36600.0,56.1719,56.2693,56.1719,56.2498,36600.0
2015-04-07 10:40:00,57.76,57.84,57.71,57.76,26200.0,56.2693,56.3472,56.2206,56.2693,26200.0
2015-04-07 10:50:00,57.76,57.81,57.71,57.78,63600.0,56.2693,56.318,56.2206,56.2888,63600.0
2015-04-07 11:00:00,57.77,57.9,57.76,57.88,33100.0,56.2791,56.4057,56.2693,56.3862,33100.0
2015-04-07 11:10:00,57.88,57.96,57.82,57.82,38400.0,56.3862,56.4641,56.3278,56.3278,38400.0
2015-04-07 11:20:00,57.81,57.96,57.8,57.96,51200.0,56.318,56.4641,56.3083,56.4641,51200.0
2015-04-07 11:30:00,57.97,58.08,57.97,58.05,52800.0,56.4739,56.5811,56.4739,56.5518,52800.0
2015-04-07 11:40:00,58.04,58.04,57.99,58.04,29300.0,56.5421,56.5421,56.4934,56.5421,29300.0
2015-04-07 11:50:00,58.04,58.06,58.0,58.05,24500.0,56.5421,56.5616,56.5031,56.5518,24500.0
2015-04-07 12:00:00,58.05,58.08,58.03,58.04,13100.0,56.5518,56.5811,56.5323,56.5421,13100.0
2015-04-07 12:10:00,58.03,58.06,58.02,58.03,18300.0,56.5323,56.5616,56.5226,56.5323,18300.0
2015-04-07 12:20:00,58.03,58.1,58.03,58.1,26500.0,56.5323,56.6005,56.5323,56.6005,26500.0
2015-04-07 12:30:00,58.09,58.14,58.07,58.09,24000.0,56.5908,56.6395,56.5713,56.5908,24000.0
2015-04-07 12:40:00,58.09,58.09,57.98,57.99,22700.0,56.5908,56.5908,56.4836,56.4934,22700.0
2015-04-07 12:50:00,57.98,58.0,57.95,57.96,42400.0,56.4836,56.5031,56.4544,56.4641,42400.0
2015-04-07 13:00:00,57.96,57.96,57.89,57.92,33500.0,56.4641,56.4641,56.396,56.4252,33500.0
2015-04-07 13:10:00,57.92,57.93,57.85,57.87,28900.0,56.4252,56.4349,56.357,56.3765,28900.0
2015-04-07 13:20:00,57.87,57.93,57.85,57.9,19100.0,56.3765,56.4349,56.357,56.4057,19100.0
2015-04-07 13:30:00,57.89,57.9,57.84,57.88,26800.0,56.396,56.4057,56.3472,56.3862,26800.0
2015-04-07 13:40:00,57.87,57.92,57.86,57.87,29400.0,56.3765,56.4252,56.3667,56.3765,29400.0
2015-04-07 13:50:00,57.86,57.93,57.86,57.88,17400.0,56.3667,56.4349,56.3667,56.3862,17400.0
2015-04-07 14:00:00,57.87,57.94,57.87,57.94,16400.0,56.3765,56.4447,56.3765,56.4447,16400.0
2015-04-07 14:10:00,57.93,58.01,57.92,58.0,63100.0,56.4349,56.5129,56.4252,56.5031,63100.0
2015-04-07 14:20:00,57.99,58.0,57.93,57.95,19400.0,56.4934,56.5031,56.4349,56.4544,19400.0
2015-04-07 14:30:00,57.94,57.94,57.83,57.89,38600.0,56.4447,56.4447,56.3375,56.396,38600.0
2015-04-07 14:40:00,57.89,57.95,57.86,57.92,36100.0,56.396,56.4544,56.3667,56.4252,36100.0
2015-04-07 14:50:00,57.91,57.91,57.84,57.84,28700.0,56.4154,56.4154,56.3472,56.3472,28700.0
2015-04-07 15:00:00,57.84,57.92,57.81,57.9,32200.0,56.3472,56.4252,56.318,56.4057,32200.0
2015-04-07 15:10:00,57.9,57.92,57.87,57.88,33300.0,56.4057,56.4252,56.3765,56.3862,33300.0
2015-04-07 15:20:00,57.87,57.87,57.7,57.75,23400.0,56.3765,56.3765,56.2109,56.2596,23400.0
2015-04-07 15:30:00,57.75,57.79,57.72,57.76,100000.0,56.2596,56.2985,56.2303,56.2693,100000.0
2015-04-07 15:40:00,57.76,57.76,57.66,57.71,71500.0,56.2693,56.2693,56.1719,56.2206,71500.0
2015-04-07 15:50:00,57.73,57.8,57.69,57.8,262000.0,56.2401,56.3083,56.2011,56.3083,262000.0
2015-04-08 09:30:00,57.81,58.09,57.67,58.05,64700.0,56.318,56.5908,56.1816,56.5518,64700.0
2015-04-08 09:40:00,58.07,58.31,58.04,58.28,37400.0,56.5713,56.8051,56.5421,56.7759,37400.0
2015-04-08 09:50:00,58.3,58.34,58.05,58.08,22900.0,56.7954,56.8343,56.5518,56.5811,22900.0
2015-04-08 10:00:00,58.1,58.21,58.06,58.16,22300.0,56.6005,56.7077,56.5616,56.659,22300.0
2015-04-08 10:10:00,58.14,58.14,57.98,57.99,16800.0,56.6395,56.6395,56.4836,56.4934,16800.0
2015-04-08 10:20:00,57.99,58.0,57.93,57.94,20500.0,56.4934,56.5031,56.4349,56.4447,20500.0
2015-04-08 10:30:00,57.94,57.98,57.83,57.86,23300.0,56.4447,56.4836,56.3375,56.3667,23300.0
2015-04-08 10:40:00,57.84,57.84,57.61,57.77,33100.0,56.3472,56.3472,56.1232,56.2791,33100.0
2015-04-08 10:50:00,57.8,57.97,57.79,57.94,35000.0,56.3083,56.4739,56.2985,56.4447,35000.0
2015-04-08 11:00:00,57.93,58.05,57.89,57.99,25600.0,56.4349,56.5518,56.396,56.4934,25600.0
2015-04-08 11:10:00,57.99,58.12,57.92,58.12,26400.0,56.4934,56.62,56.4252,56.62,26400.0
2015-04-08 11:20:00,58.12,58.12,57.94,58.04,20100.0,56.62,56.62,56.4447,56.5421,20100.0
2015-04-08 11:30:00,58.05,58.17,57.98,58.12,29700.0,56.5518,56.6687,56.4836,56.62,29700.0
2015-04-08 11:40:00,58.15,58.21,58.08,58.12,25800.0,56.6492,56.7077,56.5811,56.62,25800.0
2015-04-08 11:50:00,58.12,58.12,57.97,58.03,23800.0,56.62,56.62,56.4739,56.5323,23800.0
2015-04-08 12:00:00,58.02,58.05,57.9,57.98,29800.0,56.5226,56.5518,56.4057,56.4836,29800.0
2015-04-08 12:10:00,57.98,57.99,57.92,57.99,17000.0,56.4836,56.4934,56.4252,56.4934,17000.0
2015-04-08 12:20:00,57.99,57.99,57.89,57.95,22700.0,56.4934,56.4934,56.396,56.4544,22700.0
2015-04-08 12:30:00,57.94,57.94,57.89,57.89,16900.0,56.4447,56.4447,56.396,56.396,16900.0
2015-04-08 12:40:00,57.88,58.01,57.88,58.0,23100.0,56.3862,56.5129,56.3862,56.5031,23100.0
2015-04-08 12:50:00,57.99,57.99,57.88,57.96,22800.0,56.4934,56.4934,56.3862,56.4641,22800.0
2015-04-08 13:00:00,57.96,57.99,57.9,57.98,32800.0,56.4641,56.4934,56.4057,56.4836,32800.0
2015-04-08 13:10:00,57.98,57.99,57.84,57.87,20500.0,56.4836,56.4934,56.3472,56.3765,20500.0
2015-04-08 13:20:00,57.88,57.96,57.84,57.92,20300.0,56.3862,56.4641,56.3472,56.4252,20300.0
2015-04-08 13:30:00,57.92,57.93,57.84,57.85,18600.0,56.4252,56.4349,56.3472,56.357,18600.0
2015-04-08 13:40:00,57.85,57.93,57.84,57.84,25700.0,56.357,56.4349,56.3472,56.3472,25700.0
2015-04-08 13:50:00,57.84,57.91,57.83,57.88,24300.0,56.3472,56.4154,56.3375,56.3862,24300.0
2015-04-08 14:00:00,57.88,57.95,57.75,57.75,52700.0,56.3862,56.4544,56.2596,56.2596,52700.0
2015-04-08 14:10:00,57.75,58.03,57.72,57.98,61700.0,56.2596,56.5323,56.2303,56.4836,61700.0
2015-04-08 14:20:00,58.0,58.07,57.96,58.05,45400.0,56.5031,56.5713,56.4641,56.5518,45400.0
2015-04-08 14:30:00,58.03,58.09,58.01,58.06,22000.0,56.5323,56.5908,56.5129,56.5616,22000.0
2015-04-08 14:40:00,58.05,58.2,58.01,58.18,85100.0,56.5518,56.698,56.5129,56.6785,85100.0
2015-04-08 14:50:00,58.17,58.2,57.96,58.02,29500.0,56.6687,56.698,56.4641,56.5226,29500.0
2015-04-08 15:00:00,58.02,58.11,58.02,58.08,31800.0,56.5226,56.6103,56.5226,56.5811,31800.0
2015-04-08 15:10:00,58.07,58.1,57.97,58.03,41600.0,56.5713,56.6005,56.4739,56.5323,41600.0
2015-04-08 15:20:00,58.04,58.07,57.95,57.98,39600.0,56.5421,56.5713,56.4544,56.4836,39600.0
2015-04-08 15:30:00,57.98,58.17,57.97,58.16,70800.0,56.4836,56.6687,56.4739,56.659,70800.0
2015-04-08 15:40:00,58.16,58.23,58.04,58.05,107300.0,56.659,56.7272,56.5421,56.5518,107300.0
2015-04-08 15:50:00,58.05,58.16,58.02,58.16,195700.0,56.5518,56.659,56.5226,56.659,195700.0
2015-04-09 09:30:00,57.98,58.85,57.84,58.29,198000.0,56.4836,57.3312,56.3472,56.7856,198000.0
2015-04-09 09:40:00,58.26,58.31,57.9,57.9,22800.0,56.7564,56.8051,56.4057,56.4057,22800.0
2015-04-09 09:50:00,57.9,57.94,57.67,57.85,27900.0,56.4057,56.4447,56.1816,56.357,27900.0
2015-04-09 10:00:00,57.86,57.93,57.64,57.9,42600.0,56.3667,56.4349,56.1524,56.4057,42600.0
2015-04-09 10:10:00,57.89,57.95,57.73,57.73,46000.0,56.396,56.4544,56.2401,56.2401,46000.0
2015-04-09 10:20:00,57.74,57.79,57.58,57.76,34600.0,56.2498,56.2985,56.094,56.2693,34600.0
2015-04-09 10:30:00,57.77,57.91,57.75,57.91,56100.0,56.2791,56.4154,56.2596,56.4154,56100.0
2015-04-09 10:40:00,57.93,57.93,57.81,57.86,95700.0,56.4349,56.4349,56.318,56.3667,95700.0
2015-04-09 10:50:00,57.85,57.85,57.69,57.78,165100.0,56.357,56.357,56.2011,56.2888,165100.0
2015-04-09 11:00:00,57.81,57.83,57.72,57.8,46200.0,56.318,56.3375,56.2303,56.3083,46200.0
2015-04-09 11:10:00,57.78,57.81,57.67,57.68,96500.0,56.2888,56.318,56.1816,56.1914,96500.0
2015-04-09 11:20:00,57.67,57.8,57.59,57.78,36400.0,56.1816,56.3083,56.1037,56.2888,36400.0
2015-04-09 11:30:00,57.78,57.79,57.74,57.77,21500.0,56.2888,56.2985,56.2498,56.2791,21500.0
2015-04-09 11:40:00,57.78,57.8,57.67,57.79,33800.0,56.2888,56.3083,56.1816,56.2985,33800.0
2015-04-09 11:50:00,57.77,57.77,57.64,57.65,59600.0,56.2791,56.2791,56.1524,56.1621,59600.0
2015-04-09 12:00:00,57.66,57.68,57.58,57.58,18300.0,56.1719,56.1914,56.094,56.094,18300.0
2015-04-09 12:10:00,57.6,57.71,57.59,57.71,20700.0,56.1134,56.2206,56.1037,56.2206,20700.0
2015-04-09 12:20:00,57.69,57.78,57.68,57.77,42100.0,56.2011,56.2888,56.1914,56.2791,42100.0
2015-04-09 12:30:00,57.77,57.78,57.67,57.74,20300.0,56.2791,56.2888,56.1816,56.2498,20300.0
2015-04-09 12:40:00,57.73,57.79,57.7,57.77,13100.0,56.2401,56.2985,56.2109,56.2791,13100.0
2015-04-09 12:50:00,57.78,57.8,57.7,57.71,11100.0,56.2888,56.3083,56.2109,56.2206,11100.0
2015-04-09 13:00:00,57.71,57.75,57.65,57.65,17400.0,56.2206,56.2596,56.1621,56.1621,17400.0
2015-04-09 13:10:00,57.65,57.69,57.62,57.66,15000.0,56.1621,56.2011,56.1329,56.1719,15000.0
2015-04-09 13:20:00,57.67,57.72,57.64,57.65,10900.0,56.1816,56.2303,56.1524,56.1621,10900.0
2015-04-09 13:30:00,57.62,57.65,57.53,57.55,16400.0,56.1329,56.1621,56.0452,56.0647,16400.0
2015-04-09 13:40:00,57.55,57.61,57.51,57.56,15300.0,56.0647,56.1232,56.0258,56.0745,15300.0
2015-04-09 13:50:00,57.57,57.59,57.43,57.43,40100.0,56.0842,56.1037,55.9478,55.9478,40100.0
2015-04-09 14:00:00,57.43,57.48,57.4,57.41,25100.0,55.9478,55.9965,55.9186,55.9283,25100.0
2015-04-09 14:10:00,57.41,57.44,57.39,57.4,28100.0,55.9283,55.9576,55.9089,55.9186,28100.0
2015-04-09 14:20:00,57.4,57.42,57.36,57.41,25500.0,55.9186,55.9381,55.8796,55.9283,25500.0
2015-04-09 14:30:00,57.41,57.44,57.32,57.43,44100.0,55.9283,55.9576,55.8407,55.9478,44100.0
2015-04-09 14:40:00,57.44,57.45,57.37,57.37,15800.0,55.9576,55.9673,55.8894,55.8894,15800.0
2015-04-09 14:50:00,57.38,57.43,57.35,57.41,21400.0,55.8991,55.9478,55.8699,55.9283,21400.0
2015-04-09 15:00:00,57.4,57.46,57.33,57.34,28100.0,55.9186,55.9771,55.8504,55.8601,28100.0
2015-04-09 15:10:00,57.34,57.51,57.32,57.41,39500.0,55.8601,56.0258,55.8407,55.9283,39500.0
2015-04-09 15:20:00,57.42,57.54,57.42,57.47,46500.0,55.9381,56.055,55.9381,55.9868,46500.0
2015-04-09 15:30:00,57.49,57.49,57.4,57.46,40000.0,56.0063,56.0063,55.9186,55.9771,40000.0
2015-04-09 15:40:00,57.45,57.52,57.45,57.5,61200.0,55.9673,56.0355,55.9673,56.016,61200.0
2015-04-09 15:50:00,57.5,57.56,57.46,57.51,107100.0,56.016,56.0745,55.9771,56.0258,107100.0
2015-04-10 09:30:00,57.74,57.74,57.35,57.36,83200.0,56.2498,56.2498,55.8699,55.8796,83200.0
2015-04-10 09:40:00,57.41,57.5,57.25,57.43,52200.0,55.9283,56.016,55.7725,55.9478,52200.0
2015-04-10 09:50:00,57.42,57.53,57.36,57.49,18700.0,55.9381,56.0452,55.8796,56.0063,18700.0
2015-04-10 10:00:00,57.49,57.5,57.31,57.44,33700.0,56.0063,56.016,55.8309,55.9576,33700.0
2015-04-10 10:10:00,57.44,57.59,57.41,57.59,120900.0,55.9576,56.1037,55.9283,56.1037,120900.0
2015-04-10 10:20:00,57.59,57.69,57.51,57.57,36700.0,56.1037,56.2011,56.0258,56.0842,36700.0
2015-04-10 10:30:00,57.58,57.7,57.53,57.66,133700.0,56.094,56.2109,56.0452,56.1719,133700.0
2015-04-10 10:40:00,57.66,57.74,57.62,57.63,66800.0,56.1719,56.2498,56.1329,56.1427,66800.0
2015-04-10 10:50:00,57.63,57.73,57.63,57.69,25800.0,56.1427,56.2401,56.1427,56.2011,25800.0
2015-04-10 11:00:00,57.67,57.72,57.63,57.67,24100.0,56.1816,56.2303,56.1427,56.1816,24100.0
2015-04-10 11:10:00,57.68,57.79,57.68,57.77,44200.0,56.1914,56.2985,56.1914,56.2791,44200.0
2015-04-10 11:20:00,57.76,57.81,57.75,57.76,73800.0,56.2693,56.318,56.2596,56.2693,73800.0
2015-04-10 11:30:00,57.76,58.01,57.76,58.0,41500.0,56.2693,56.5129,56.2693,56.5031,41500.0
2015-04-10 11:40:00,58.0,58.0,57.81,57.83,38200.0,56.5031,56.5031,56.318,56.3375,38200.0
2015-04-10 11:50:00,57.83,57.92,57.83,57.9,55800.0,56.3375,56.4252,56.3375,56.4057,55800.0
2015-04-10 12:00:00,57.91,57.92,57.76,57.79,27600.0,56.4154,56.4252,56.2693,56.2985,27600.0
2015-04-10 12:10:00,57.77,57.86,57.77,57.83,14200.0,56.2791,56.3667,56.2791,56.3375,14200.0
2015-04-10 12:20:00,57.84,57.92,57.81,57.89,32000.0,56.3472,56.4252,56.318,56.396,32000.0
2015-04-10 12:30:00,57.89,57.99,57.89,57.95,13500.0,56.396,56.4934,56.396,56.4544,13500.0
2015-04-10 12:40:00,57.96,58.01,57.91,58.0,46100.0,56.4641,56.5129,56.4154,56.5031,46100.0
2015-04-10 12:50:00,58.01,58.05,57.96,57.97,9500.0,56.5129,56.5518,56.4641,56.4739,9500.0
2015-04-10 13:00:00,57.97,58.01,57.97,57.98,29300.0,56.4739,56.5129,56.4739,56.4836,29300.0
2015-04-10 13:10:00,57.99,58.0,57.79,57.79,15400.0,56.4934,56.5031,56.2985,56.2985,15400.0
2015-04-10 13:20:00,57.81,57.87,57.77,57.84,27200.0,56.318,56.3765,56.2791,56.3472,27200.0
2015-04-10 13:30:00,57.87,57.98,57.84,57.9,58300.0,56.3765,56.4836,56.3472,56.4057,58300.0
2015-04-10 13:40:00,57.88,57.92,57.83,57.86,27700.0,56.3862,56.4252,56.3375,56.3667,27700.0
2015-04-10 13:50:00,57.86,57.91,57.86,57.86,9400.0,56.3667,56.4154,56.3667,56.3667,9400.0
2015-04-10 14:00:00,57.88,57.91,57.84,57.88,12500.0,56.3862,56.4154,56.3472,56.3862,12500.0
2015-04-10 14:10:00,57.89,57.96,57.88,57.92,143700.0,56.396,56.4641,56.3862,56.4252,143700.0
2015-04-10 14:20:00,57.91,57.95,57.86,57.94,21400.0,56.4154,56.4544,56.3667,56.4447,21400.0
2015-04-10 14:30:00,57.94,58.0,57.91,57.97,144600.0,56.4447,56.5031,56.4154,56.4739,144600.0
2015-04-10 14:40:00,57.97,58.13,57.96,58.12,37700.0,56.4739,56.6298,56.4641,56.62,37700.0
2015-04-10 14:50:00,58.12,58.2,58.01,58.13,39100.0,56.62,56.698,56.5129,56.6298,39100.0
2015-04-10 15:00:00,58.13,58.16,58.08,58.15,42900.0,56.6298,56.659,56.5811,56.6492,42900.0
2015-04-10 15:10:00,58.16,58.22,58.1,58.11,28300.0,56.659,56.7174,56.6005,56.6103,28300.0
2015-04-10 15:20:00,58.1,58.18,58.06,58.15,34000.0,56.6005,56.6785,56.5616,56.6492,34000.0
2015-04-10 15:30:00,58.14,58.2,58.08,58.19,43500.0,56.6395,56.698,56.5811,56.6882,43500.0
2015-04-10 15:40:00,58.19,58.27,58.19,58.24,93500.0,56.6882,56.7661,56.6882,56.7369,93500.0
2015-04-10 15:50:00,58.24,58.39,58.24,58.36,199400.0,56.7369,56.8831,56.7369,56.8538,199400.0
2015-04-13 09:30:00,58.29,58.43,58.04,58.4,37200.0,56.7856,56.922,56.5421,56.8928,37200.0
2015-04-13 09:40:00,58.4,58.44,58.28,58.28,45900.0,56.8928,56.9318,56.7759,56.7759,45900.0
2015-04-13 09:50:00,58.26,58.31,58.17,58.26,73000.0,56.7564,56.8051,56.6687,56.7564,73000.0
2015-04-13 10:00:00,58.28,58.29,57.99,57.99,32000.0,56.7759,56.7856,56.4934,56.4934,32000.0
2015-04-13 10:10:00,57.96,58.02,57.95,57.97,23700.0,56.4641,56.5226,56.4544,56.4739,23700.0
2015-04-13 10:20:00,57.96,58.13,57.96,58.08,11400.0,56.4641,56.6298,56.4641,56.5811,11400.0
2015-04-13 10:30:00,58.08,58.11,57.88,57.94,84500.0,56.5811,56.6103,56.3862,56.4447,84500.0
2015-04-13 10:40:00,57.93,57.94,57.8,57.84,28300.0,56.4349,56.4447,56.3083,56.3472,28300.0
2015-04-13 10:50:00,57.82,57.84,57.74,57.77,16600.0,56.3278,56.3472,56.2498,56.2791,16600.0
2015-04-13 11:00:00,57.79,57.81,57.64,57.64,22300.0,56.2985,56.318,56.1524,56.1524,22300.0
2015-04-13 11:10:00,57.67,57.79,57.63,57.79,17600.0,56.1816,56.2985,56.1427,56.2985,17600.0
2015-04-13 11:20:00,57.79,57.8,57.7,57.7,27500.0,56.2985,56.3083,56.2109,56.2109,27500.0
2015-04-13 11:30:00,57.7,57.76,57.65,57.72,17300.0,56.2109,56.2693,56.1621,56.2303,17300.0
2015-04-13 11:40:00,57.71,57.71,57.63,57.63,22200.0,56.2206,56.2206,56.1427,56.1427,22200.0
2015-04-13 11:50:00,57.64,57.64,57.57,57.61,26000.0,56.1524,56.1524,56.0842,56.1232,26000.0
2015-04-13 12:00:00,57.61,57.67,57.59,57.65,13600.0,56.1232,56.1816,56.1037,56.1621,13600.0
2015-04-13 12:10:00,57.67,57.68,57.61,57.62,10800.0,56.1816,56.1914,56.1232,56.1329,10800.0
2015-04-13 12:20:00,57.62,57.62,57.49,57.52,36300.0,56.1329,56.1329,56.0063,56.0355,36300.0
2015-04-13 12:30:00,57.54,57.54,57.5,57.51,17600.0,56.055,56.055,56.016,56.0258,17600.0
2015-04-13 12:40:00,57.52,57.53,57.44,57.53,25700.0,56.0355,56.0452,55.9576,56.0452,25700.0
2015-04-13 12:50:00,57.53,57.54,57.46,57.49,11200.0,56.0452,56.055,55.9771,56.0063,11200.0
2015-04-13 13:00:00,57.48,57.48,57.36,57.36,22700.0,55.9965,55.9965,55.8796,55.8796,22700.0
2015-04-13 13:10:00,57.36,57.39,57.3,57.31,67900.0,55.8796,55.9089,55.8212,55.8309,67900.0
2015-04-13 13:20:00,57.3,57.34,57.23,57.28,36000.0,55.8212,55.8601,55.753,55.8017,36000.0
2015-04-13 13:30:00,57.3,57.51,57.28,57.43,26100.0,55.8212,56.0258,55.8017,55.9478,26100.0
2015-04-13 13:40:00,57.42,57.43,57.31,57.37,28400.0,55.9381,55.9478,55.8309,55.8894,28400.0
2015-04-13 13:50:00,57.36,57.38,57.31,57.37,14000.0,55.8796,55.8991,55.8309,55.8894,14000.0
2015-04-13 14:00:00,57.37,57.44,57.37,57.37,13400.0,55.8894,55.9576,55.8894,55.8894,13400.0
2015-04-13 14:10:00,57.38,57.4,57.37,57.4,7600.0,55.8991,55.9186,55.8894,55.9186,7600.0
2015-04-13 14:20:00,57.4,57.4,57.32,57.39,15600.0,55.9186,55.9186,55.8407,55.9089,15600.0
2015-04-13 14:30:00,57.37,57.39,57.31,57.38,21100.0,55.8894,55.9089,55.8309,55.8991,21100.0
2015-04-13 14:40:00,57.38,57.41,57.33,57.35,45300.0,55.8991,55.9283,55.8504,55.8699,45300.0
2015-04-13 14:50:00,57.35,57.37,57.3,57.36,7000.0,55.8699,55.8894,55.8212,55.8796,7000.0
2015-04-13 15:00:00,57.36,57.43,57.34,57.39,63700.0,55.8796,55.9478,55.8601,55.9089,63700.0
2015-04-13 15:10:00,57.38,57.4,57.3,57.36,24500.0,55.8991,55.9186,55.8212,55.8796,24500.0
2015-04-13 15:20:00,57.36,57.36,57.23,57.29,59500.0,55.8796,55.8796,55.753,55.8114,59500.0
2015-04-13 15:30:00,57.28,57.36,57.28,57.36,45800.0,55.8017,55.8796,55.8017,55.8796,45800.0
2015-04-13 15:40:00,57.37,57.39,57.28,57.35,58100.0,55.8894,55.9089,55.8017,55.8699,58100.0
2015-04-13 15:50:00,57.33,57.38,57.27,57.34,125300.0,55.8504,55.8991,55.792,55.8601,125300.0
2015-04-14 09:30:00,57.29,57.98,57.22,57.65,73700.0,55.8114,56.4836,55.7432,56.1621,73700.0
2015-04-14 09:40:00,57.64,57.69,57.16,57.4,66300.0,56.1524,56.2011,55.6848,55.9186,66300.0
2015-04-14 09:50:00,57.45,57.45,57.13,57.17,33000.0,55.9673,55.9673,55.6556,55.6945,33000.0
2015-04-14 10:00:00,57.14,57.14,56.77,56.86,100600.0,55.6653,55.6653,55.3049,55.3925,100600.0
2015-04-14 10:10:00,56.87,57.06,56.82,56.99,36500.0,55.4023,55.5874,55.3536,55.5192,36500.0
2015-04-14 10:20:00,57.0,57.03,56.82,56.87,31700.0,55.5289,55.5581,55.3536,55.4023,31700.0
2015-04-14 10:30:00,56.88,56.89,56.64,56.81,39200.0,55.412,55.4218,55.1782,55.3438,39200.0
2015-04-14 10:40:00,56.84,56.91,56.75,56.89,100000.0,55.3731,55.4412,55.2854,55.4218,100000.0
2015-04-14 10:50:00,56.89,56.99,56.73,56.79,27400.0,55.4218,55.5192,55.2659,55.3243,27400.0
2015-04-14 11:00:00,56.81,56.86,56.77,56.83,26200.0,55.3438,55.3925,55.3049,55.3633,26200.0
2015-04-14 11:10:00,56.81,57.04,56.79,57.0,33700.0,55.3438,55.5679,55.3243,55.5289,33700.0
2015-04-14 11:20:00,57.0,57.21,57.0,57.21,36900.0,55.5289,55.7335,55.5289,55.7335,36900.0
2015-04-14 11:30:00,57.21,57.21,57.04,57.05,21300.0,55.7335,55.7335,55.5679,55.5776,21300.0
2015-04-14 11:40:00,57.07,57.16,57.02,57.04,15700.0,55.5971,55.6848,55.5484,55.5679,15700.0
2015-04-14 11:50:00,57.03,57.04,56.95,56.96,14000.0,55.5581,55.5679,55.4802,55.49,14000.0
2015-04-14 12:00:00,56.96,57.01,56.95,57.01,18200.0,55.49,55.5387,55.4802,55.5387,18200.0
2015-04-14 12:10:00,57.01,57.16,57.01,57.1,76300.0,55.5387,55.6848,55.5387,55.6263,76300.0
2015-04-14 12:20:00,57.1,57.2,57.09,57.17,35100.0,55.6263,55.7238,55.6166,55.6945,35100.0
2015-04-14 12:30:00,57.17,57.35,57.17,57.24,21100.0,55.6945,55.8699,55.6945,55.7627,21100.0
2015-04-14 12:40:00,57.24,57.25,57.03,57.06,23400.0,55.7627,55.7725,55.5581,55.5874,23400.0
2015-04-14 12:50:00,57.06,57.06,56.97,56.97,19400.0,55.5874,55.5874,55.4997,55.4997,19400.0
2015-04-14 13:00:00,56.97,57.0,56.95,56.95,15100.0,55.4997,55.5289,55.4802,55.4802,15100.0
2015-04-14 13:10:00,56.97,56.98,56.9,56.92,13400.0,55.4997,55.5094,55.4315,55.451,13400.0
2015-04-14 13:20:00,56.9,56.99,56.85,56.99,15000.0,55.4315,55.5192,55.3828,55.5192,15000.0
2015-04-14 13:30:00,57.0,57.02,56.91,56.92,10800.0,55.5289,55.5484,55.4412,55.451,10800.0
2015-04-14 13:40:00,56.92,56.98,56.92,56.93,12900.0,55.451,55.5094,55.451,55.4607,12900.0
2015-04-14 13:50:00,56.92,56.96,56.86,56.96,18300.0,55.451,55.49,55.3925,55.49,18300.0
2015-04-14 14:00:00,56.94,57.01,56.91,57.01,18300.0,55.4705,55.5387,55.4412,55.5387,18300.0
2015-04-14 14:10:00,57.01,57.02,56.97,57.02,22000.0,55.5387,55.5484,55.4997,55.5484,22000.0
2015-04-14 14:20:00,57.03,57.04,56.96,56.96,31900.0,55.5581,55.5679,55.49,55.49,31900.0
2015-04-14 14:30:00,56.98,56.99,56.86,56.86,24000.0,55.5094,55.5192,55.3925,55.3925,24000.0
2015-04-14 14:40:00,56.86,57.02,56.85,57.02,19100.0,55.3925,55.5484,55.3828,55.5484,19100.0
2015-04-14 14:50:00,57.0,57.12,56.99,57.12,28000.0,55.5289,55.6458,55.5192,55.6458,28000.0
2015-04-14 15:00:00,57.11,57.18,57.06,57.11,38600.0,55.6361,55.7043,55.5874,55.6361,38600.0
2015-04-14 15:10:00,57.11,57.13,57.03,57.11,41000.0,55.6361,55.6556,55.5581,55.6361,41000.0
2015-04-14 15:20:00,57.1,57.11,56.95,56.95,77800.0,55.6263,55.6361,55.4802,55.4802,77800.0
2015-04-14 15:30:00,56.96,57.02,56.96,57.0,65100.0,55.49,55.5484,55.49,55.5289,65100.0
2015-04-14 15:40:00,57.0,57.06,56.98,56.99,145500.0,55.5289,55.5874,55.5094,55.5192,145500.0
2015-04-14 15:50:00,57.0,57.15,56.96,57.07,453900.0,55.5289,55.6751,55.49,55.5971,453900.0
2015-04-15 09:30:00,57.14,57.69,57.14,57.42,72200.0,55.6653,56.2011,55.6653,55.9381,72200.0
2015-04-15 09:40:00,57.44,57.49,57.27,57.41,29500.0,55.9576,56.0063,55.792,55.9283,29500.0
2015-04-15 09:50:00,57.42,57.53,57.35,57.52,44200.0,55.9381,56.0452,55.8699,56.0355,44200.0
2015-04-15 10:00:00,57.52,57.59,57.2,57.23,18800.0,56.0355,56.1037,55.7238,55.753,18800.0
2015-04-15 10:10:00,57.21,57.23,56.96,57.11,64700.0,55.7335,55.753,55.49,55.6361,64700.0
2015-04-15 10:20:00,57.09,57.17,57.02,57.1,27600.0,55.6166,55.6945,55.5484,55.6263,27600.0
2015-04-15 10:30:00,57.11,57.12,57.01,57.04,22300.0,55.6361,55.6458,55.5387,55.5679,22300.0
2015-04-15 10:40:00,57.04,57.12,57.01,57.02,20400.0,55.5679,55.6458,55.5387,55.5484,20400.0
2015-04-15 10:50:00,57.05,57.07,57.0,57.03,16500.0,55.5776,55.5971,55.5289,55.5581,16500.0
2015-04-15 11:00:00,57.04,57.12,57.01,57.08,16400.0,55.5679,55.6458,55.5387,55.6069,16400.0
2015-04-15 11:10:00,57.08,57.12,57.02,57.06,25500.0,55.6069,55.6458,55.5484,55.5874,25500.0
2015-04-15 11:20:00,57.05,57.07,56.93,56.98,26100.0,55.5776,55.5971,55.4607,55.5094,26100.0
2015-04-15 11:30:00,56.97,57.02,56.84,56.84,23600.0,55.4997,55.5484,55.3731,55.3731,23600.0
2015-04-15 11:40:00,56.83,56.91,56.82,56.86,24600.0,55.3633,55.4412,55.3536,55.3925,24600.0
2015-04-15 11:50:00,56.87,56.91,56.8,56.84,19600.0,55.4023,55.4412,55.3341,55.3731,19600.0
2015-04-15 12:00:00,56.84,56.89,56.8,56.81,31900.0,55.3731,55.4218,55.3341,55.3438,31900.0
2015-04-15 12:10:00,56.81,56.84,56.74,56.76,38800.0,55.3438,55.3731,55.2756,55.2951,38800.0
2015-04-15 12:20:00,56.75,56.8,56.75,56.77,24600.0,55.2854,55.3341,55.2854,55.3049,24600.0
2015-04-15 12:30:00,56.77,56.8,56.73,56.8,68100.0,55.3049,55.3341,55.2659,55.3341,68100.0
2015-04-15 12:40:00,56.8,56.81,56.74,56.76,23500.0,55.3341,55.3438,55.2756,55.2951,23500.0
2015-04-15 12:50:00,56.77,56.81,56.74,56.76,17600.0,55.3049,55.3438,55.2756,55.2951,17600.0
2015-04-15 13:00:00,56.77,56.81,56.73,56.76,36600.0,55.3049,55.3438,55.2659,55.2951,36600.0
2015-04-15 13:10:00,56.75,56.77,56.73,56.74,33400.0,55.2854,55.3049,55.2659,55.2756,33400.0
2015-04-15 13:20:00,56.74,56.77,56.73,56.74,64700.0,55.2756,55.3049,55.2659,55.2756,64700.0
2015-04-15 13:30:00,56.73,56.77,56.72,56.73,53200.0,55.2659,55.3049,55.2562,55.2659,53200.0
2015-04-15 13:40:00,56.73,56.78,56.7,56.7,82300.0,55.2659,55.3146,55.2367,55.2367,82300.0
2015-04-15 13:50:00,56.69,56.77,56.68,56.75,40800.0,55.2269,55.3049,55.2172,55.2854,40800.0
2015-04-15 14:00:00,56.77,56.77,56.67,56.7,51000.0,55.3049,55.3049,55.2074,55.2367,51000.0
2015-04-15 14:10:00,56.7,56.71,56.64,56.7,88800.0,55.2367,55.2464,55.1782,55.2367,88800.0
2015-04-15 14:20:00,56.7,56.74,56.69,56.71,37800.0,55.2367,55.2756,55.2269,55.2464,37800.0
2015-04-15 14:30:00,56.71,56.71,56.65,56.7,32300.0,55.2464,55.2464,55.188,55.2367,32300.0
2015-04-15 14:40:00,56.69,56.71,56.64,56.67,34300.0,55.2269,55.2464,55.1782,55.2074,34300.0
2015-04-15 14:50:00,56.65,56.72,56.64,56.67,84100.0,55.188,55.2562,55.1782,55.2074,84100.0
2015-04-15 15:00:00,56.67,56.69,56.63,56.64,94300.0,55.2074,55.2269,55.1685,55.1782,94300.0
2015-04-15 15:10:00,56.65,56.67,56.62,56.64,52300.0,55.188,55.2074,55.1587,55.1782,52300.0
2015-04-15 15:20:00,56.63,56.74,56.62,56.73,40900.0,55.1685,55.2756,55.1587,55.2659,40900.0
2015-04-15 15:30:00,56.74,56.82,56.74,56.74,63300.0,55.2756,55.3536,55.2756,55.2756,63300.0
2015-04-15 15:40:00,56.73,56.77,56.69,56.76,94400.0,55.2659,55.3049,55.2269,55.2951,94400.0
2015-04-15 15:50:00,56.77,56.92,56.76,56.85,328400.0,55.3049,55.451,55.2951,55.3828,328400.0
2015-04-16 09:30:00,56.82,57.05,56.62,56.87,77600.0,55.3536,55.5776,55.1587,55.4023,77600.0
2015-04-16 09:40:00,56.85,57.05,56.75,56.91,29700.0,55.3828,55.5776,55.2854,55.4412,29700.0
2015-04-16 09:50:00,56.91,56.95,56.75,56.8,102600.0,55.4412,55.4802,55.2854,55.3341,102600.0
2015-04-16 10:00:00,56.8,56.96,56.77,56.85,30500.0,55.3341,55.49,55.3049,55.3828,30500.0
2015-04-16 10:10:00,56.84,56.95,56.8,56.85,20700.0,55.3731,55.4802,55.3341,55.3828,20700.0
2015-04-16 10:20:00,56.85,56.85,56.7,56.73,24200.0,55.3828,55.3828,55.2367,55.2659,24200.0
2015-04-16 10:30:00,56.74,56.77,56.68,56.73,20200.0,55.2756,55.3049,55.2172,55.2659,20200.0
2015-04-16 10:40:00,56.74,56.88,56.71,56.84,14400.0,55.2756,55.412,55.2464,55.3731,14400.0
2015-04-16 10:50:00,56.84,56.87,56.78,56.8,15600.0,55.3731,55.4023,55.3146,55.3341,15600.0
2015-04-16 11:00:00,56.8,56.85,56.75,56.75,20300.0,55.3341,55.3828,55.2854,55.2854,20300.0
2015-04-16 11:10:00,56.75,56.81,56.72,56.79,40300.0,55.2854,55.3438,55.2562,55.3243,40300.0
2015-04-16 11:20:00,56.8,56.9,56.79,56.87,15100.0,55.3341,55.4315,55.3243,55.4023,15100.0
2015-04-16 11:30:00,56.87,56.92,56.77,56.84,47700.0,55.4023,55.451,55.3049,55.3731,47700.0
2015-04-16 11:40:00,56.84,56.84,56.73,56.75,14800.0,55.3731,55.3731,55.2659,55.2854,14800.0
2015-04-16 11:50:00,56.74,56.75,56.69,56.75,17100.0,55.2756,55.2854,55.2269,55.2854,17100.0
2015-04-16 12:00:00,56.76,56.81,56.68,56.68,16100.0,55.2951,55.3438,55.2172,55.2172,16100.0
2015-04-16 12:10:00,56.7,56.78,56.68,56.74,18300.0,55.2367,55.3146,55.2172,55.2756,18300.0
2015-04-16 12:20:00,56.74,56.79,56.74,56.78,11000.0,55.2756,55.3243,55.2756,55.3146,11000.0
2015-04-16 12:30:00,56.78,56.85,56.78,56.81,13300.0,55.3146,55.3828,55.3146,55.3438,13300.0
2015-04-16 12:40:00,56.8,56.81,56.78,56.78,5900.0,55.3341,55.3438,55.3146,55.3146,5900.0
2015-04-16 12:50:00,56.77,56.77,56.72,56.77,10200.0,55.3049,55.3049,55.2562,55.3049,10200.0
2015-04-16 13:00:00,56.77,56.77,56.74,56.75,5400.0,55.3049,55.3049,55.2756,55.2854,5400.0
2015-04-16 13:10:00,56.75,56.76,56.71,56.73,16400.0,55.2854,55.2951,55.2464,55.2659,16400.0
2015-04-16 13:20:00,56.74,56.75,56.64,56.68,10200.0,55.2756,55.2854,55.1782,55.2172,10200.0
2015-04-16 13:30:00,56.69,56.72,56.67,56.7,12200.0,55.2269,55.2562,55.2074,55.2367,12200.0
2015-04-16 13:40:00,56.71,56.85,56.7,56.84,16800.0,55.2464,55.3828,55.2367,55.3731,16800.0
2015-04-16 13:50:00,56.84,56.86,56.83,56.85,27800.0,55.3731,55.3925,55.3633,55.3828,27800.0
2015-04-16 14:00:00,56.85,56.88,56.82,56.84,11400.0,55.3828,55.412,55.3536,55.3731,11400.0
2015-04-16 14:10:00,56.84,56.88,56.81,56.86,13800.0,55.3731,55.412,55.3438,55.3925,13800.0
2015-04-16 14:20:00,56.87,56.87,56.82,56.83,20800.0,55.4023,55.4023,55.3536,55.3633,20800.0
2015-04-16 14:30:00,56.84,56.85,56.74,56.75,16900.0,55.3731,55.3828,55.2756,55.2854,16900.0
2015-04-16 14:40:00,56.75,56.77,56.69,56.7,24400.0,55.2854,55.3049,55.2269,55.2367,24400.0
2015-04-16 14:50:00,56.7,56.71,56.67,56.67,14600.0,55.2367,55.2464,55.2074,55.2074,14600.0
2015-04-16 15:00:00,56.67,56.69,56.63,56.67,24100.0,55.2074,55.2269,55.1685,55.2074,24100.0
2015-04-16 15:10:00,56.67,56.67,56.65,56.67,38300.0,55.2074,55.2074,55.188,55.2074,38300.0
2015-04-16 15:20:00,56.67,56.68,56.6,56.66,42300.0,55.2074,55.2172,55.1392,55.1977,42300.0
2015-04-16 15:30:00,56.66,56.73,56.63,56.71,54700.0,55.1977,55.2659,55.1685,55.2464,54700.0
2015-04-16 15:40:00,56.72,56.81,56.71,56.8,55700.0,55.2562,55.3438,55.2464,55.3341,55700.0
2015-04-16 15:50:00,56.81,56.86,56.79,56.86,152000.0,55.3438,55.3925,55.3243,55.3925,152000.0
2015-04-17 09:30:00,56.4,56.45,56.0,56.37,219900.0,54.9444,54.9931,54.5547,54.9152,219900.0
2015-04-17 09:40:00,56.35,56.35,55.63,55.93,115300.0,54.8957,54.8957,54.1943,54.4865,115300.0
2015-04-17 09:50:00,55.93,56.04,55.8,55.96,76600.0,54.4865,54.5937,54.3599,54.5158,76600.0
2015-04-17 10:00:00,55.97,55.97,55.52,55.66,132600.0,54.5255,54.5255,54.0871,54.2235,132600.0
2015-04-17 10:10:00,55.64,55.96,55.64,55.87,69500.0,54.204,54.5158,54.204,54.4281,69500.0
2015-04-17 10:20:00,55.87,56.0,55.76,55.95,116100.0,54.4281,54.5547,54.3209,54.506,116100.0
2015-04-17 10:30:00,55.95,56.06,55.92,56.06,110500.0,54.506,54.6132,54.4768,54.6132,110500.0
2015-04-17 10:40:00,56.07,56.3,56.07,56.25,75000.0,54.6229,54.847,54.6229,54.7983,75000.0
2015-04-17 10:50:00,56.25,56.45,56.22,56.34,65700.0,54.7983,54.9931,54.7691,54.886,65700.0
2015-04-17 11:00:00,56.33,56.38,56.11,56.19,92100.0,54.8762,54.9249,54.6619,54.7398,92100.0
2015-04-17 11:10:00,56.18,56.22,56.08,56.14,58900.0,54.7301,54.7691,54.6327,54.6911,58900.0
2015-04-17 11:20:00,56.16,56.41,56.14,56.38,67100.0,54.7106,54.9542,54.6911,54.9249,67100.0
2015-04-17 11:30:00,56.4,56.44,56.32,56.38,22500.0,54.9444,54.9834,54.8665,54.9249,22500.0
2015-04-17 11:40:00,56.37,56.38,56.22,56.23,20000.0,54.9152,54.9249,54.7691,54.7788,20000.0
2015-04-17 11:50:00,56.24,56.31,56.22,56.24,22700.0,54.7885,54.8567,54.7691,54.7885,22700.0
2015-04-17 12:00:00,56.24,56.49,56.24,56.48,25200.0,54.7885,55.0321,54.7885,55.0223,25200.0
2015-04-17 12:10:00,56.48,56.58,56.42,56.47,25900.0,55.0223,55.1198,54.9639,55.0126,25900.0
2015-04-17 12:20:00,56.48,56.57,56.46,56.54,19000.0,55.0223,55.11,55.0029,55.0808,19000.0
2015-04-17 12:30:00,56.54,56.56,56.41,56.43,26500.0,55.0808,55.1003,54.9542,54.9736,26500.0
2015-04-17 12:40:00,56.44,56.46,56.32,56.37,15000.0,54.9834,55.0029,54.8665,54.9152,15000.0
2015-04-17 12:50:00,56.4,56.43,56.3,56.36,17000.0,54.9444,54.9736,54.847,54.9054,17000.0
2015-04-17 13:00:00,56.35,56.43,56.3,56.31,23900.0,54.8957,54.9736,54.847,54.8567,23900.0
2015-04-17 13:10:00,56.3,56.37,56.3,56.35,24900.0,54.847,54.9152,54.847,54.8957,24900.0
2015-04-17 13:20:00,56.34,56.41,56.29,56.35,29400.0,54.886,54.9542,54.8372,54.8957,29400.0
2015-04-17 13:30:00,56.35,56.35,56.17,56.2,23600.0,54.8957,54.8957,54.7203,54.7496,23600.0
2015-04-17 13:40:00,56.2,56.23,56.17,56.2,39300.0,54.7496,54.7788,54.7203,54.7496,39300.0
2015-04-17 13:50:00,56.2,56.22,55.98,55.99,46100.0,54.7496,54.7691,54.5352,54.545,46100.0
2015-04-17 14:00:00,56.0,56.03,55.9,55.93,46300.0,54.5547,54.584,54.4573,54.4865,46300.0
2015-04-17 14:10:00,55.92,55.94,55.81,55.84,27600.0,54.4768,54.4963,54.3696,54.3989,27600.0
2015-04-17 14:20:00,55.86,55.96,55.86,55.89,28300.0,54.4183,54.5158,54.4183,54.4476,28300.0
2015-04-17 14:30:00,55.88,55.94,55.86,55.92,25800.0,54.4378,54.4963,54.4183,54.4768,25800.0
2015-04-17 14:40:00,55.91,56.04,55.91,55.95,52300.0,54.4671,54.5937,54.4671,54.506,52300.0
2015-04-17 14:50:00,55.97,56.04,55.95,55.97,35200.0,54.5255,54.5937,54.506,54.5255,35200.0
2015-04-17 15:00:00,55.97,56.0,55.93,55.94,39800.0,54.5255,54.5547,54.4865,54.4963,39800.0
2015-04-17 15:10:00,55.94,55.94,55.85,55.88,88400.0,54.4963,54.4963,54.4086,54.4378,88400.0
2015-04-17 15:20:00,55.88,56.02,55.88,56.01,88900.0,54.4378,54.5742,54.4378,54.5645,88900.0
2015-04-17 15:30:00,56.0,56.12,55.98,56.1,107100.0,54.5547,54.6716,54.5352,54.6522,107100.0
2015-04-17 15:40:00,56.1,56.2,56.07,56.07,80300.0,54.6522,54.7496,54.6229,54.6229,80300.0
2015-04-17 15:50:00,56.07,56.09,55.95,56.04,215700.0,54.6229,54.6424,54.506,54.5937,215700.0
2015-04-20 09:30:00,56.44,56.5,56.1,56.23,68400.0,54.9834,55.0418,54.6522,54.7788,68400.0
2015-04-20 09:40:00,56.24,56.79,56.21,56.72,26200.0,54.7885,55.3243,54.7593,55.2562,26200.0
2015-04-20 09:50:00,56.73,56.75,56.51,56.6,25600.0,55.2659,55.2854,55.0516,55.1392,25600.0
2015-04-20 10:00:00,56.61,56.72,56.55,56.66,42900.0,55.149,55.2562,55.0905,55.1977,42900.0
2015-04-20 10:10:00,56.65,56.68,56.54,56.64,52300.0,55.188,55.2172,55.0808,55.1782,52300.0
2015-04-20 10:20:00,56.63,56.63,56.55,56.58,24600.0,55.1685,55.1685,55.0905,55.1198,24600.0
2015-04-20 10:30:00,56.58,56.64,56.55,56.57,24400.0,55.1198,55.1782,55.0905,55.11,24400.0
2015-04-20 10:40:00,56.57,56.61,56.47,56.48,28600.0,55.11,55.149,55.0126,55.0223,28600.0
2015-04-20 10:50:00,56.46,56.86,56.45,56.81,34700.0,55.0029,55.3925,54.9931,55.3438,34700.0
2015-04-20 11:00:00,56.82,56.99,56.82,56.99,16500.0,55.3536,55.5192,55.3536,55.5192,16500.0
2015-04-20 11:10:00,56.98,57.06,56.92,57.06,78000.0,55.5094,55.5874,55.451,55.5874,78000.0
2015-04-20 11:20:00,57.06,57.19,57.06,57.09,20300.0,55.5874,55.714,55.5874,55.6166,20300.0
2015-04-20 11:30:00,57.1,57.16,56.93,56.93,20800.0,55.6263,55.6848,55.4607,55.4607,20800.0
2015-04-20 11:40:00,56.94,57.02,56.89,56.97,54500.0,55.4705,55.5484,55.4218,55.4997,54500.0
2015-04-20 11:50:00,56.98,57.12,56.96,57.1,14700.0,55.5094,55.6458,55.49,55.6263,14700.0
2015-04-20 12:00:00,57.1,57.15,57.04,57.05,13400.0,55.6263,55.6751,55.5679,55.5776,13400.0
2015-04-20 12:10:00,57.05,57.14,57.01,57.12,15100.0,55.5776,55.6653,55.5387,55.6458,15100.0
2015-04-20 12:20:00,57.11,57.16,57.07,57.11,14700.0,55.6361,55.6848,55.5971,55.6361,14700.0
2015-04-20 12:30:00,57.12,57.12,57.01,57.05,20600.0,55.6458,55.6458,55.5387,55.5776,20600.0
2015-04-20 12:40:00,57.05,57.05,56.99,57.02,11300.0,55.5776,55.5776,55.5192,55.5484,11300.0
2015-04-20 12:50:00,57.02,57.04,57.0,57.04,39100.0,55.5484,55.5679,55.5289,55.5679,39100.0
2015-04-20 13:00:00,57.04,57.11,57.04,57.1,38400.0,55.5679,55.6361,55.5679,55.6263,38400.0
2015-04-20 13:10:00,57.1,57.17,57.05,57.08,20200.0,55.6263,55.6945,55.5776,55.6069,20200.0
2015-04-20 13:20:00,57.07,57.08,56.96,57.05,19600.0,55.5971,55.6069,55.49,55.5776,19600.0
2015-04-20 13:30:00,57.06,57.11,57.0,57.04,18200.0,55.5874,55.6361,55.5289,55.5679,18200.0
2015-04-20 13:40:00,57.03,57.06,56.98,57.04,34200.0,55.5581,55.5874,55.5094,55.5679,34200.0
2015-04-20 13:50:00,57.04,57.05,57.01,57.05,10600.0,55.5679,55.5776,55.5387,55.5776,10600.0
2015-04-20 14:00:00,57.04,57.2,57.04,57.19,22300.0,55.5679,55.7238,55.5679,55.714,22300.0
2015-04-20 14:10:00,57.19,57.2,57.11,57.16,45600.0,55.714,55.7238,55.6361,55.6848,45600.0
2015-04-20 14:20:00,57.16,57.21,57.15,57.18,26800.0,55.6848,55.7335,55.6751,55.7043,26800.0
2015-04-20 14:30:00,57.18,57.18,57.03,57.08,83700.0,55.7043,55.7043,55.5581,55.6069,83700.0
2015-04-20 14:40:00,57.09,57.18,57.09,57.14,26500.0,55.6166,55.7043,55.6166,55.6653,26500.0
2015-04-20 14:50:00,57.15,57.17,57.09,57.12,29400.0,55.6751,55.6945,55.6166,55.6458,29400.0
2015-04-20 15:00:00,57.13,57.27,57.11,57.26,44600.0,55.6556,55.792,55.6361,55.7822,44600.0
2015-04-20 15:10:00,57.26,57.27,57.18,57.2,40100.0,55.7822,55.792,55.7043,55.7238,40100.0
2015-04-20 15:20:00,57.2,57.22,57.17,57.2,39400.0,55.7238,55.7432,55.6945,55.7238,39400.0
2015-04-20 15:30:00,57.19,57.26,57.15,57.19,78200.0,55.714,55.7822,55.6751,55.714,78200.0
2015-04-20 15:40:00,57.19,57.26,57.17,57.26,142200.0,55.714,55.7822,55.6945,55.7822,142200.0
2015-04-20 15:50:00,57.25,57.32,57.23,57.3,243000.0,55.7725,55.8407,55.753,55.8212,243000.0
2015-04-21 09:30:00,57.54,58.14,57.36,58.08,125700.0,56.055,56.6395,55.8796,56.5811,125700.0
2015-04-21 09:40:00,58.07,58.08,57.72,57.93,205900.0,56.5713,56.5811,56.2303,56.4349,205900.0
2015-04-21 09:50:00,57.93,58.18,57.89,57.9,112200.0,56.4349,56.6785,56.396,56.4057,112200.0
2015-04-21 10:00:00,57.92,58.02,57.84,57.92,80700.0,56.4252,56.5226,56.3472,56.4252,80700.0
2015-04-21 10:10:00,57.94,58.02,57.93,58.0,69800.0,56.4447,56.5226,56.4349,56.5031,69800.0
2015-04-21 10:20:00,58.0,58.27,57.9,58.24,176500.0,56.5031,56.7661,56.4057,56.7369,176500.0
2015-04-21 10:30:00,58.25,58.43,58.2,58.26,195000.0,56.7467,56.922,56.698,56.7564,195000.0
2015-04-21 10:40:00,58.25,58.48,58.22,58.46,142400.0,56.7467,56.9707,56.7174,56.9512,142400.0
2015-04-21 10:50:00,58.46,58.64,58.44,58.52,121500.0,56.9512,57.1266,56.9318,57.0097,121500.0
2015-04-21 11:00:00,58.53,58.6,58.48,58.58,64100.0,57.0194,57.0876,56.9707,57.0681,64100.0
2015-04-21 11:10:00,58.59,58.82,58.58,58.81,122000.0,57.0779,57.302,57.0681,57.2922,122000.0
2015-04-21 11:20:00,58.82,58.88,58.75,58.76,101500.0,57.302,57.3604,57.2338,57.2435,101500.0
2015-04-21 11:30:00,58.75,58.88,58.71,58.84,80500.0,57.2338,57.3604,57.1948,57.3214,80500.0
2015-04-21 11:40:00,58.85,58.88,58.68,58.75,59400.0,57.3312,57.3604,57.1656,57.2338,59400.0
2015-04-21 11:50:00,58.76,58.9,58.74,58.87,66200.0,57.2435,57.3799,57.224,57.3507,66200.0
2015-04-21 12:00:00,58.87,59.01,58.85,59.0,56700.0,57.3507,57.487,57.3312,57.4773,56700.0
2015-04-21 12:10:00,58.99,59.03,58.81,58.82,110400.0,57.4676,57.5065,57.2922,57.302,110400.0
2015-04-21 12:20:00,58.81,58.93,58.77,58.85,28400.0,57.2922,57.4091,57.2532,57.3312,28400.0
2015-04-21 12:30:00,58.86,58.91,58.78,58.85,33200.0,57.3409,57.3896,57.263,57.3312,33200.0
2015-04-21 12:40:00,58.85,58.85,58.71,58.74,19300.0,57.3312,57.3312,57.1948,57.224,19300.0
2015-04-21 12:50:00,58.74,58.78,58.7,58.74,20600.0,57.224,57.263,57.185,57.224,20600.0
2015-04-21 13:00:00,58.74,58.81,58.73,58.77,52600.0,57.224,57.2922,57.2143,57.2532,52600.0
2015-04-21 13:10:00,58.77,58.92,58.77,58.86,22200.0,57.2532,57.3994,57.2532,57.3409,22200.0
2015-04-21 13:20:00,58.88,58.92,58.84,58.84,31500.0,57.3604,57.3994,57.3214,57.3214,31500.0
2015-04-21 13:30:00,58.83,58.88,58.73,58.79,30000.0,57.3117,57.3604,57.2143,57.2727,30000.0
2015-04-21 13:40:00,58.78,58.86,58.77,58.77,24100.0,57.263,57.3409,57.2532,57.2532,24100.0
2015-04-21 13:50:00,58.77,58.95,58.77,58.89,19300.0,57.2532,57.4286,57.2532,57.3701,19300.0
2015-04-21 14:00:00,58.89,58.89,58.74,58.86,23300.0,57.3701,57.3701,57.224,57.3409,23300.0
2015-04-21 14:10:00,58.85,58.98,58.81,58.93,38500.0,57.3312,57.4578,57.2922,57.4091,38500.0
2015-04-21 14:20:00,58.94,58.97,58.89,58.92,25000.0,57.4189,57.4481,57.3701,57.3994,25000.0
2015-04-21 14:30:00,58.92,59.0,58.92,58.98,36400.0,57.3994,57.4773,57.3994,57.4578,36400.0
2015-04-21 14:40:00,58.99,59.09,58.97,59.07,56400.0,57.4676,57.565,57.4481,57.5455,56400.0
2015-04-21 14:50:00,59.07,59.13,59.05,59.1,66900.0,57.5455,57.604,57.526,57.5747,66900.0
2015-04-21 15:00:00,59.1,59.11,58.94,58.95,133000.0,57.5747,57.5845,57.4189,57.4286,133000.0
2015-04-21 15:10:00,58.95,58.99,58.92,58.99,60200.0,57.4286,57.4676,57.3994,57.4676,60200.0
2015-04-21 15:20:00,58.99,59.02,58.88,58.94,71200.0,57.4676,57.4968,57.3604,57.4189,71200.0
2015-04-21 15:30:00,58.94,59.0,58.92,58.99,128300.0,57.4189,57.4773,57.3994,57.4676,128300.0
2015-04-21 15:40:00,58.98,59.01,58.96,58.98,123100.0,57.4578,57.487,57.4383,57.4578,123100.0
2015-04-21 15:50:00,58.97,59.05,58.97,59.01,315700.0,57.4481,57.526,57.4481,57.487,315700.0
2015-04-22 09:30:00,59.34,59.49,59.15,59.46,85400.0,57.8085,57.9547,57.6234,57.9254,85400.0
2015-04-22 09:40:00,59.48,59.54,59.03,59.1,77200.0,57.9449,58.0034,57.5065,57.5747,77200.0
2015-04-22 09:50:00,59.1,59.4,59.05,59.33,67700.0,57.5747,57.867,57.526,57.7988,67700.0
2015-04-22 10:00:00,59.33,59.37,59.21,59.28,181600.0,57.7988,57.8378,57.6819,57.7501,181600.0
2015-04-22 10:10:00,59.28,59.44,59.22,59.4,36900.0,57.7501,57.906,57.6916,57.867,36900.0
2015-04-22 10:20:00,59.4,59.47,59.31,59.41,34500.0,57.867,57.9352,57.7793,57.8767,34500.0
2015-04-22 10:30:00,59.41,59.43,59.3,59.39,36700.0,57.8767,57.8962,57.7696,57.8572,36700.0
2015-04-22 10:40:00,59.38,59.71,59.36,59.57,53300.0,57.8475,58.169,57.828,58.0326,53300.0
2015-04-22 10:50:00,59.55,59.73,59.55,59.64,27600.0,58.0131,58.1885,58.0131,58.1008,27600.0
2015-04-22 11:00:00,59.63,59.64,59.52,59.56,20900.0,58.091,58.1008,57.9839,58.0229,20900.0
2015-04-22 11:10:00,59.57,59.61,59.42,59.44,33900.0,58.0326,58.0716,57.8865,57.906,33900.0
2015-04-22 11:20:00,59.44,59.47,59.4,59.46,45900.0,57.906,57.9352,57.867,57.9254,45900.0
2015-04-22 11:30:00,59.47,59.51,59.39,59.47,123200.0,57.9352,57.9741,57.8572,57.9352,123200.0
2015-04-22 11:40:00,59.48,59.53,59.47,59.52,50400.0,57.9449,57.9936,57.9352,57.9839,50400.0
2015-04-22 11:50:00,59.52,59.52,59.46,59.5,26700.0,57.9839,57.9839,57.9254,57.9644,26700.0
2015-04-22 12:00:00,59.5,59.5,59.35,59.45,41800.0,57.9644,57.9644,57.8183,57.9157,41800.0
2015-04-22 12:10:00,59.45,59.58,59.45,59.52,23500.0,57.9157,58.0423,57.9157,57.9839,23500.0
2015-04-22 12:20:00,59.52,59.68,59.51,59.64,64700.0,57.9839,58.1398,57.9741,58.1008,64700.0
2015-04-22 12:30:00,59.62,59.69,59.57,59.57,28000.0,58.0813,58.1495,58.0326,58.0326,28000.0
2015-04-22 12:40:00,59.58,59.62,59.55,59.6,24500.0,58.0423,58.0813,58.0131,58.0618,24500.0
2015-04-22 12:50:00,59.6,59.63,59.48,59.48,42600.0,58.0618,58.091,57.9449,57.9449,42600.0
2015-04-22 13:00:00,59.51,59.54,59.49,59.5,18200.0,57.9741,58.0034,57.9547,57.9644,18200.0
2015-04-22 13:10:00,59.5,59.55,59.48,59.52,71700.0,57.9644,58.0131,57.9449,57.9839,71700.0
2015-04-22 13:20:00,59.52,59.58,59.49,59.56,22100.0,57.9839,58.0423,57.9547,58.0229,22100.0
2015-04-22 13:30:00,59.57,59.58,59.51,59.53,17300.0,58.0326,58.0423,57.9741,57.9936,17300.0
2015-04-22 13:40:00,59.52,59.61,59.52,59.57,20300.0,57.9839,58.0716,57.9839,58.0326,20300.0
2015-04-22 13:50:00,59.59,59.61,59.53,59.6,27400.0,58.0521,58.0716,57.9936,58.0618,27400.0
2015-04-22 14:00:00,59.6,59.6,59.55,59.55,18300.0,58.0618,58.0618,58.0131,58.0131,18300.0
2015-04-22 14:10:00,59.55,59.61,59.51,59.53,15500.0,58.0131,58.0716,57.9741,57.9936,15500.0
2015-04-22 14:20:00,59.54,59.65,59.52,59.63,37800.0,58.0034,58.1105,57.9839,58.091,37800.0
2015-04-22 14:30:00,59.62,59.74,59.61,59.74,20000.0,58.0813,58.1982,58.0716,58.1982,20000.0
2015-04-22 14:40:00,59.74,59.74,59.65,59.71,17000.0,58.1982,58.1982,58.1105,58.169,17000.0
2015-04-22 14:50:00,59.7,59.76,59.64,59.75,25100.0,58.1592,58.2177,58.1008,58.208,25100.0
2015-04-22 15:00:00,59.73,59.76,59.69,59.7,26400.0,58.1885,58.2177,58.1495,58.1592,26400.0
2015-04-22 15:10:00,59.71,59.75,59.71,59.74,26600.0,58.169,58.208,58.169,58.1982,26600.0
2015-04-22 15:20:00,59.74,59.75,59.73,59.74,25000.0,58.1982,58.208,58.1885,58.1982,25000.0
2015-04-22 15:30:00,59.74,59.86,59.7,59.81,236900.0,58.1982,58.3151,58.1592,58.2664,236900.0
2015-04-22 15:40:00,59.81,59.89,59.77,59.8,210200.0,58.2664,58.3443,58.2274,58.2567,210200.0
2015-04-22 15:50:00,59.8,59.82,59.77,59.81,226100.0,58.2567,58.2761,58.2274,58.2664,226100.0
2015-04-23 09:30:00,59.76,59.95,59.51,59.9,65100.0,58.2177,58.4028,57.9741,58.3541,65100.0
2015-04-23 09:40:00,59.9,60.09,59.72,59.86,74800.0,58.3541,58.5392,58.1787,58.3151,74800.0
2015-04-23 09:50:00,59.84,60.07,59.79,59.9,22300.0,58.2956,58.5197,58.2469,58.3541,22300.0
2015-04-23 10:00:00,59.9,60.01,59.69,59.76,38000.0,58.3541,58.4612,58.1495,58.2177,38000.0
2015-04-23 10:10:00,59.78,59.83,59.58,59.63,43700.0,58.2372,58.2859,58.0423,58.091,43700.0
2015-04-23 10:20:00,59.61,59.65,59.53,59.62,33000.0,58.0716,58.1105,57.9936,58.0813,33000.0
2015-04-23 10:30:00,59.62,59.74,59.62,59.67,43000.0,58.0813,58.1982,58.0813,58.13,43000.0
2015-04-23 10:40:00,59.67,59.76,59.65,59.65,40100.0,58.13,58.2177,58.1105,58.1105,40100.0
2015-04-23 10:50:00,59.64,59.66,59.6,59.61,113800.0,58.1008,58.1203,58.0618,58.0716,113800.0
2015-04-23 11:00:00,59.61,59.61,59.5,59.5,23000.0,58.0716,58.0716,57.9644,57.9644,23000.0
2015-04-23 11:10:00,59.5,59.54,59.48,59.5,19800.0,57.9644,58.0034,57.9449,57.9644,19800.0
2015-04-23 11:20:00,59.48,59.64,59.44,59.56,34700.0,57.9449,58.1008,57.906,58.0229,34700.0
2015-04-23 11:30:00,59.56,59.67,59.52,59.66,23100.0,58.0229,58.13,57.9839,58.1203,23100.0
2015-04-23 11:40:00,59.67,59.87,59.66,59.8,64400.0,58.13,58.3249,58.1203,58.2567,64400.0
2015-04-23 11:50:00,59.79,60.0,59.78,59.98,31700.0,58.2469,58.4515,58.2372,58.432,31700.0
2015-04-23 12:00:00,59.98,59.98,59.85,59.94,33700.0,58.432,58.432,58.3054,58.393,33700.0
2015-04-23 12:10:00,59.94,60.02,59.93,59.99,70700.0,58.393,58.471,58.3833,58.4418,70700.0
2015-04-23 12:20:00,60.0,60.05,59.95,60.02,62400.0,58.4515,58.5002,58.4028,58.471,62400.0
2015-04-23 12:30:00,60.03,60.04,59.99,60.02,29100.0,58.4807,58.4905,58.4418,58.471,29100.0
2015-04-23 12:40:00,60.02,60.08,60.02,60.06,55400.0,58.471,58.5294,58.471,58.51,55400.0
2015-04-23 12:50:00,60.05,60.13,59.99,59.99,46500.0,58.5002,58.5781,58.4418,58.4418,46500.0
2015-04-23 13:00:00,60.0,60.27,59.96,60.21,101800.0,58.4515,58.7145,58.4125,58.6561,101800.0
2015-04-23 13:10:00,60.21,60.28,60.16,60.16,23800.0,58.6561,58.7243,58.6074,58.6074,23800.0
2015-04-23 13:20:00,60.16,60.24,60.12,60.19,31300.0,58.6074,58.6853,58.5684,58.6366,31300.0
2015-04-23 13:30:00,60.19,60.25,60.15,60.18,22400.0,58.6366,58.695,58.5976,58.6269,22400.0
2015-04-23 13:40:00,60.18,60.21,60.14,60.21,25800.0,58.6269,58.6561,58.5879,58.6561,25800.0
2015-04-23 13:50:00,60.18,60.19,60.14,60.16,31800.0,58.6269,58.6366,58.5879,58.6074,31800.0
2015-04-23 14:00:00,60.16,60.25,60.15,60.25,30200.0,58.6074,58.695,58.5976,58.695,30200.0
2015-04-23 14:10:00,60.24,60.24,60.16,60.21,41000.0,58.6853,58.6853,58.6074,58.6561,41000.0
2015-04-23 14:20:00,60.21,60.25,60.17,60.21,27400.0,58.6561,58.695,58.6171,58.6561,27400.0
2015-04-23 14:30:00,60.21,60.26,60.2,60.21,32800.0,58.6561,58.7048,58.6463,58.6561,32800.0
2015-04-23 14:40:00,60.21,60.22,60.13,60.14,27100.0,58.6561,58.6658,58.5781,58.5879,27100.0
2015-04-23 14:50:00,60.15,60.18,60.11,60.15,53300.0,58.5976,58.6269,58.5587,58.5976,53300.0
2015-04-23 15:00:00,60.15,60.15,60.09,60.1,57900.0,58.5976,58.5976,58.5392,58.5489,57900.0
2015-04-23 15:10:00,60.1,60.21,60.09,60.18,41500.0,58.5489,58.6561,58.5392,58.6269,41500.0
2015-04-23 15:20:00,60.18,60.2,60.07,60.09,44700.0,58.6269,58.6463,58.5197,58.5392,44700.0
2015-04-23 15:30:00,60.09,60.1,59.98,60.02,91700.0,58.5392,58.5489,58.432,58.471,91700.0
2015-04-23 15:40:00,60.01,60.09,59.96,60.05,113600.0,58.4612,58.5392,58.4125,58.5002,113600.0
2015-04-23 15:50:00,60.05,60.06,59.87,59.88,262000.0,58.5002,58.51,58.3249,58.3346,262000.0
2015-04-24 09:30:00,59.9,59.9,59.39,59.61,111800.0,58.3541,58.3541,57.8572,58.0716,111800.0
2015-04-24 09:40:00,59.61,59.61,59.38,59.38,51900.0,58.0716,58.0716,57.8475,57.8475,51900.0
2015-04-24 09:50:00,59.39,59.46,59.38,59.45,52800.0,57.8572,57.9254,57.8475,57.9157,52800.0
2015-04-24 10:00:00,59.45,59.5,59.38,59.5,99300.0,57.9157,57.9644,57.8475,57.9644,99300.0
2015-04-24 10:10:00,59.5,59.54,59.41,59.54,38900.0,57.9644,58.0034,57.8767,58.0034,38900.0
2015-04-24 10:20:00,59.52,59.74,59.5,59.69,46600.0,57.9839,58.1982,57.9644,58.1495,46600.0
2015-04-24 10:30:00,59.68,59.75,59.57,59.62,42100.0,58.1398,58.208,58.0326,58.0813,42100.0
2015-04-24 10:40:00,59.61,59.66,59.52,59.53,38300.0,58.0716,58.1203,57.9839,57.9936,38300.0
2015-04-24 10:50:00,59.54,59.58,59.49,59.51,51200.0,58.0034,58.0423,57.9547,57.9741,51200.0
2015-04-24 11:00:00,59.52,59.58,59.52,59.55,30600.0,57.9839,58.0423,57.9839,58.0131,30600.0
2015-04-24 11:10:00,59.55,59.6,59.54,59.6,34400.0,58.0131,58.0618,58.0034,58.0618,34400.0
2015-04-24 11:20:00,59.59,59.71,59.59,59.7,48100.0,58.0521,58.169,58.0521,58.1592,48100.0
2015-04-24 11:30:00,59.7,59.73,59.66,59.68,22700.0,58.1592,58.1885,58.1203,58.1398,22700.0
2015-04-24 11:40:00,59.68,59.74,59.67,59.71,37300.0,58.1398,58.1982,58.13,58.169,37300.0
2015-04-24 11:50:00,59.7,59.74,59.67,59.74,21800.0,58.1592,58.1982,58.13,58.1982,21800.0
2015-04-24 12:00:00,59.74,59.74,59.68,59.7,27700.0,58.1982,58.1982,58.1398,58.1592,27700.0
2015-04-24 12:10:00,59.71,59.75,59.68,59.69,24500.0,58.169,58.208,58.1398,58.1495,24500.0
2015-04-24 12:20:00,59.69,59.76,59.69,59.75,17400.0,58.1495,58.2177,58.1495,58.208,17400.0
2015-04-24 12:30:00,59.75,59.75,59.71,59.74,25000.0,58.208,58.208,58.169,58.1982,25000.0
2015-04-24 12:40:00,59.74,59.75,59.67,59.69,24400.0,58.1982,58.208,58.13,58.1495,24400.0
2015-04-24 12:50:00,59.67,59.69,59.6,59.6,12300.0,58.13,58.1495,58.0618,58.0618,12300.0
2015-04-24 13:00:00,59.62,59.66,59.59,59.63,20600.0,58.0813,58.1203,58.0521,58.091,20600.0
2015-04-24 13:10:00,59.63,59.66,59.6,59.66,30600.0,58.091,58.1203,58.0618,58.1203,30600.0
2015-04-24 13:20:00,59.65,59.67,59.61,59.65,27400.0,58.1105,58.13,58.0716,58.1105,27400.0
2015-04-24 13:30:00,59.65,59.66,59.58,59.58,13900.0,58.1105,58.1203,58.0423,58.0423,13900.0
2015-04-24 13:40:00,59.58,59.6,59.51,59.52,17900.0,58.0423,58.0618,57.9741,57.9839,17900.0
2015-04-24 13:50:00,59.51,59.59,59.48,59.57,24400.0,57.9741,58.0521,57.9449,58.0326,24400.0
2015-04-24 14:00:00,59.57,59.6,59.53,59.56,18900.0,58.0326,58.0618,57.9936,58.0229,18900.0
2015-04-24 14:10:00,59.56,59.71,59.55,59.66,26800.0,58.0229,58.169,58.0131,58.1203,26800.0
2015-04-24 14:20:00,59.67,59.73,59.63,59.73,12600.0,58.13,58.1885,58.091,58.1885,12600.0
2015-04-24 14:30:00,59.75,59.75,59.65,59.7,15900.0,58.208,58.208,58.1105,58.1592,15900.0
2015-04-24 14:40:00,59.69,59.8,59.66,59.74,24000.0,58.1495,58.2567,58.1203,58.1982,24000.0
2015-04-24 14:50:00,59.74,59.78,59.67,59.72,40400.0,58.1982,58.2372,58.13,58.1787,40400.0
2015-04-24 15:00:00,59.73,59.78,59.7,59.74,26700.0,58.1885,58.2372,58.1592,58.1982,26700.0
2015-04-24 15:10:00,59.73,59.81,59.72,59.73,25100.0,58.1885,58.2664,58.1787,58.1885,25100.0
2015-04-24 15:20:00,59.72,59.73,59.65,59.66,24000.0,58.1787,58.1885,58.1105,58.1203,24000.0
2015-04-24 15:30:00,59.67,59.81,59.67,59.8,35800.0,58.13,58.2664,58.13,58.2567,35800.0
2015-04-24 15:40:00,59.81,59.86,59.8,59.84,84500.0,58.2664,58.3151,58.2567,58.2956,84500.0
2015-04-24 15:50:00,59.83,59.91,59.79,59.88,246200.0,58.2859,58.3638,58.2469,58.3346,246200.0
2015-04-27 09:30:00,59.99,60.46,59.9,60.46,91100.0,58.4418,58.8996,58.3541,58.8996,91100.0
2015-04-27 09:40:00,60.45,60.63,60.4,60.44,53200.0,58.8899,59.0652,58.8412,58.8801,53200.0
2015-04-27 09:50:00,60.41,60.55,60.17,60.48,80200.0,58.8509,58.9873,58.6171,58.9191,80200.0
2015-04-27 10:00:00,60.46,60.54,60.35,60.43,60000.0,58.8996,58.9776,58.7925,58.8704,60000.0
2015-04-27 10:10:00,60.46,60.53,60.39,60.48,71700.0,58.8996,58.9678,58.8314,58.9191,71700.0
2015-04-27 10:20:00,60.47,60.53,60.14,60.16,86100.0,58.9094,58.9678,58.5879,58.6074,86100.0
2015-04-27 10:30:00,60.19,60.43,60.19,60.37,33700.0,58.6366,58.8704,58.6366,58.8119,33700.0
2015-04-27 10:40:00,60.36,60.6,60.32,60.5,57100.0,58.8022,59.036,58.7632,58.9386,57100.0
2015-04-27 10:50:00,60.51,60.53,60.28,60.29,41400.0,58.9483,58.9678,58.7243,58.734,41400.0
2015-04-27 11:00:00,60.29,60.29,60.04,60.08,72100.0,58.734,58.734,58.4905,58.5294,72100.0
2015-04-27 11:10:00,60.09,60.31,60.0,60.29,100700.0,58.5392,58.7535,58.4515,58.734,100700.0
2015-04-27 11:20:00,60.27,60.34,60.21,60.31,31700.0,58.7145,58.7827,58.6561,58.7535,31700.0
2015-04-27 11:30:00,60.3,60.52,60.3,60.5,41600.0,58.7438,58.9581,58.7438,58.9386,41600.0
2015-04-27 11:40:00,60.48,60.48,60.29,60.3,33800.0,58.9191,58.9191,58.734,58.7438,33800.0
2015-04-27 11:50:00,60.3,60.36,60.2,60.26,33200.0,58.7438,58.8022,58.6463,58.7048,33200.0
2015-04-27 12:00:00,60.25,60.29,60.09,60.13,40800.0,58.695,58.734,58.5392,58.5781,40800.0
2015-04-27 12:10:00,60.14,60.2,60.0,60.0,60000.0,58.5879,58.6463,58.4515,58.4515,60000.0
2015-04-27 12:20:00,59.98,60.18,59.96,60.14,41700.0,58.432,58.6269,58.4125,58.5879,41700.0
2015-04-27 12:30:00,60.16,60.18,60.03,60.06,42400.0,58.6074,58.6269,58.4807,58.51,42400.0
2015-04-27 12:40:00,60.06,60.2,60.04,60.06,25900.0,58.51,58.6463,58.4905,58.51,25900.0
2015-04-27 12:50:00,60.08,60.08,59.83,59.85,35000.0,58.5294,58.5294,58.2859,58.3054,35000.0
2015-04-27 13:00:00,59.86,60.02,59.86,60.0,83300.0,58.3151,58.471,58.3151,58.4515,83300.0
2015-04-27 13:10:00,60.01,60.05,59.86,59.91,32500.0,58.4612,58.5002,58.3151,58.3638,32500.0
2015-04-27 13:20:00,59.91,60.05,59.9,60.04,27000.0,58.3638,58.5002,58.3541,58.4905,27000.0
2015-04-27 13:30:00,60.05,60.14,59.94,60.12,23200.0,58.5002,58.5879,58.393,58.5684,23200.0
2015-04-27 13:40:00,60.12,60.18,59.91,59.91,36500.0,58.5684,58.6269,58.3638,58.3638,36500.0
2015-04-27 13:50:00,59.91,60.01,59.84,59.87,43000.0,58.3638,58.4612,58.2956,58.3249,43000.0
2015-04-27 14:00:00,59.86,59.96,59.73,59.85,46200.0,58.3151,58.4125,58.1885,58.3054,46200.0
2015-04-27 14:10:00,59.86,59.99,59.83,59.97,40900.0,58.3151,58.4418,58.2859,58.4223,40900.0
2015-04-27 14:20:00,59.95,59.96,59.85,59.88,38500.0,58.4028,58.4125,58.3054,58.3346,38500.0
2015-04-27 14:30:00,59.88,59.88,59.69,59.72,38600.0,58.3346,58.3346,58.1495,58.1787,38600.0
2015-04-27 14:40:00,59.73,59.8,59.72,59.75,48400.0,58.1885,58.2567,58.1787,58.208,48400.0
2015-04-27 14:50:00,59.76,60.01,59.72,59.96,720400.0,58.2177,58.4612,58.1787,58.4125,720400.0
2015-04-27 15:00:00,59.95,60.08,59.94,60.05,34300.0,58.4028,58.5294,58.393,58.5002,34300.0
2015-04-27 15:10:00,60.06,60.11,59.94,59.97,55700.0,58.51,58.5587,58.393,58.4223,55700.0
2015-04-27 15:20:00,59.96,60.04,59.91,60.0,58000.0,58.4125,58.4905,58.3638,58.4515,58000.0
2015-04-27 15:30:00,59.99,60.0,59.88,59.9,64300.0,58.4418,58.4515,58.3346,58.3541,64300.0
2015-04-27 15:40:00,59.9,59.93,59.76,59.87,82500.0,58.3541,58.3833,58.2177,58.3249,82500.0
2015-04-27 15:50:00,59.86,59.86,59.79,59.85,159000.0,58.3151,58.3151,58.2469,58.3054,159000.0
2015-04-28 09:30:00,59.7,60.14,59.48,59.9,77200.0,58.1592,58.5879,57.9449,58.3541,77200.0
2015-04-28 09:40:00,59.94,59.98,59.58,59.6,36600.0,58.393,58.432,58.0423,58.0618,36600.0
2015-04-28 09:50:00,59.6,59.66,59.26,59.27,34700.0,58.0618,58.1203,57.7306,57.7403,34700.0
2015-04-28 10:00:00,59.26,59.32,58.92,58.96,67300.0,57.7306,57.789,57.3994,57.4383,67300.0
2015-04-28 10:10:00,58.93,58.96,58.62,58.88,62300.0,57.4091,57.4383,57.1071,57.3604,62300.0
2015-04-28 10:20:00,58.88,59.02,58.82,58.95,95700.0,57.3604,57.4968,57.302,57.4286,95700.0
2015-04-28 10:30:00,58.94,59.05,58.89,58.98,48200.0,57.4189,57.526,57.3701,57.4578,48200.0
2015-04-28 10:40:00,58.98,59.15,58.91,59.15,50600.0,57.4578,57.6234,57.3896,57.6234,50600.0
2015-04-28 10:50:00,59.17,59.25,58.86,58.86,83900.0,57.6429,57.7209,57.3409,57.3409,83900.0
2015-04-28 11:00:00,58.87,59.02,58.84,58.97,83800.0,57.3507,57.4968,57.3214,57.4481,83800.0
2015-04-28 11:10:00,58.99,59.3,58.97,59.3,105400.0,57.4676,57.7696,57.4481,57.7696,105400.0
2015-04-28 11:20:00,59.31,59.57,59.28,59.55,85000.0,57.7793,58.0326,57.7501,58.0131,85000.0
2015-04-28 11:30:00,59.55,59.61,59.4,59.4,60000.0,58.0131,58.0716,57.867,57.867,60000.0
2015-04-28 11:40:00,59.37,59.52,59.3,59.45,34500.0,57.8378,57.9839,57.7696,57.9157,34500.0
2015-04-28 11:50:00,59.42,59.46,59.25,59.25,37700.0,57.8865,57.9254,57.7209,57.7209,37700.0
2015-04-28 12:00:00,59.25,59.35,59.24,59.32,57700.0,57.7209,57.8183,57.7111,57.789,57700.0
2015-04-28 12:10:00,59.31,59.32,59.19,59.21,36800.0,57.7793,57.789,57.6624,57.6819,36800.0
2015-04-28 12:20:00,59.22,59.23,59.04,59.04,45500.0,57.6916,57.7014,57.5163,57.5163,45500.0
2015-04-28 12:30:00,59.04,59.1,59.01,59.01,27600.0,57.5163,57.5747,57.487,57.487,27600.0
2015-04-28 12:40:00,59.02,59.11,59.01,59.09,22800.0,57.4968,57.5845,57.487,57.565,22800.0
2015-04-28 12:50:00,59.09,59.14,59.01,59.03,38100.0,57.565,57.6137,57.487,57.5065,38100.0
2015-04-28 13:00:00,59.02,59.16,59.01,59.1,33400.0,57.4968,57.6332,57.487,57.5747,33400.0
2015-04-28 13:10:00,59.11,59.15,59.04,59.07,26200.0,57.5845,57.6234,57.5163,57.5455,26200.0
2015-04-28 13:20:00,59.06,59.12,59.02,59.02,39000.0,57.5358,57.5942,57.4968,57.4968,39000.0
2015-04-28 13:30:00,59.02,59.06,58.97,59.01,35700.0,57.4968,57.5358,57.4481,57.487,35700.0
2015-04-28 13:40:00,59.01,59.09,58.99,59.05,21500.0,57.487,57.565,57.4676,57.526,21500.0
2015-04-28 13:50:00,59.05,59.18,59.03,59.03,30800.0,57.526,57.6527,57.5065,57.5065,30800.0
2015-04-28 14:00:00,59.04,59.04,58.87,58.98,32100.0,57.5163,57.5163,57.3507,57.4578,32100.0
2015-04-28 14:10:00,58.97,58.97,58.87,58.9,30100.0,57.4481,57.4481,57.3507,57.3799,30100.0
2015-04-28 14:20:00,58.9,59.01,58.87,58.99,30300.0,57.3799,57.487,57.3507,57.4676,30300.0
2015-04-28 14:30:00,58.97,59.06,58.91,59.0,32400.0,57.4481,57.5358,57.3896,57.4773,32400.0
2015-04-28 14:40:00,58.99,59.05,58.91,58.93,28400.0,57.4676,57.526,57.3896,57.4091,28400.0
2015-04-28 14:50:00,58.92,58.94,58.84,58.94,45000.0,57.3994,57.4189,57.3214,57.4189,45000.0
2015-04-28 15:00:00,58.93,59.1,58.92,59.04,51200.0,57.4091,57.5747,57.3994,57.5163,51200.0
2015-04-28 15:10:00,59.03,59.11,58.99,58.99,59200.0,57.5065,57.5845,57.4676,57.4676,59200.0
2015-04-28 15:20:00,58.99,59.07,58.99,59.06,56200.0,57.4676,57.5455,57.4676,57.5358,56200.0
2015-04-28 15:30:00,59.05,59.21,59.05,59.18,101800.0,57.526,57.6819,57.526,57.6527,101800.0
2015-04-28 15:40:00,59.18,59.23,59.1,59.13,119300.0,57.6527,57.7014,57.5747,57.604,119300.0
2015-04-28 15:50:00,59.12,59.13,59.04,59.12,223400.0,57.5942,57.604,57.5163,57.5942,223400.0
2015-04-29 09:30:00,58.88,59.45,58.7,59.37,44900.0,57.3604,57.9157,57.185,57.8378,44900.0
2015-04-29 09:40:00,59.33,59.51,59.02,59.42,44000.0,57.7988,57.9741,57.4968,57.8865,44000.0
2015-04-29 09:50:00,59.42,59.47,59.24,59.32,15500.0,57.8865,57.9352,57.7111,57.789,15500.0
2015-04-29 10:00:00,59.26,59.32,58.91,58.97,59000.0,57.7306,57.789,57.3896,57.4481,59000.0
2015-04-29 10:10:00,59.01,59.11,58.91,58.96,21100.0,57.487,57.5845,57.3896,57.4383,21100.0
2015-04-29 10:20:00,58.92,58.98,58.75,58.77,30800.0,57.3994,57.4578,57.2338,57.2532,30800.0
2015-04-29 10:30:00,58.76,58.89,58.71,58.87,25500.0,57.2435,57.3701,57.1948,57.3507,25500.0
2015-04-29 10:40:00,58.86,59.01,58.84,58.86,25300.0,57.3409,57.487,57.3214,57.3409,25300.0
2015-04-29 10:50:00,58.87,58.95,58.78,58.84,76700.0,57.3507,57.4286,57.263,57.3214,76700.0
2015-04-29 11:00:00,58.82,59.09,58.77,58.98,32000.0,57.302,57.565,57.2532,57.4578,32000.0
2015-04-29 11:10:00,58.96,58.98,58.87,58.93,21400.0,57.4383,57.4578,57.3507,57.4091,21400.0
2015-04-29 11:20:00,58.94,58.97,58.75,58.8,28000.0,57.4189,57.4481,57.2338,57.2825,28000.0
2015-04-29 11:30:00,58.82,58.84,58.72,58.81,15800.0,57.302,57.3214,57.2045,57.2922,15800.0
2015-04-29 11:40:00,58.81,58.81,58.7,58.79,20400.0,57.2922,57.2922,57.185,57.2727,20400.0
2015-04-29 11:50:00,58.81,58.81,58.72,58.74,11000.0,57.2922,57.2922,57.2045,57.224,11000.0
2015-04-29 12:00:00,58.74,58.75,58.62,58.65,27800.0,57.224,57.2338,57.1071,57.1363,27800.0
2015-04-29 12:10:00,58.64,58.64,58.47,58.47,32800.0,57.1266,57.1266,56.961,56.961,32800.0
2015-04-29 12:20:00,58.45,58.5,58.37,58.38,24100.0,56.9415,56.9902,56.8636,56.8733,24100.0
2015-04-29 12:30:00,58.39,58.4,58.23,58.24,45800.0,56.8831,56.8928,56.7272,56.7369,45800.0
2015-04-29 12:40:00,58.24,58.3,58.23,58.28,33500.0,56.7369,56.7954,56.7272,56.7759,33500.0
2015-04-29 12:50:00,58.29,58.37,58.24,58.36,29900.0,56.7856,56.8636,56.7369,56.8538,29900.0
2015-04-29 13:00:00,58.36,58.43,58.25,58.27,30700.0,56.8538,56.922,56.7467,56.7661,30700.0
2015-04-29 13:10:00,58.27,58.35,58.24,58.33,55300.0,56.7661,56.8441,56.7369,56.8246,55300.0
2015-04-29 13:20:00,58.35,58.35,58.2,58.23,66800.0,56.8441,56.8441,56.698,56.7272,66800.0
2015-04-29 13:30:00,58.23,58.27,58.21,58.25,32400.0,56.7272,56.7661,56.7077,56.7467,32400.0
2015-04-29 13:40:00,58.28,58.48,58.25,58.39,30400.0,56.7759,56.9707,56.7467,56.8831,30400.0
2015-04-29 13:50:00,58.4,58.63,58.31,58.63,43700.0,56.8928,57.1169,56.8051,57.1169,43700.0
2015-04-29 14:00:00,58.63,58.78,58.38,58.6,35500.0,57.1169,57.263,56.8733,57.0876,35500.0
2015-04-29 14:10:00,58.64,58.7,58.43,58.63,25900.0,57.1266,57.185,56.922,57.1169,25900.0
2015-04-29 14:20:00,58.65,58.76,58.57,58.75,35800.0,57.1363,57.2435,57.0584,57.2338,35800.0
2015-04-29 14:30:00,58.71,58.83,58.65,58.7,27300.0,57.1948,57.3117,57.1363,57.185,27300.0
2015-04-29 14:40:00,58.73,58.97,58.73,58.92,67400.0,57.2143,57.4481,57.2143,57.3994,67400.0
2015-04-29 14:50:00,58.93,58.99,58.74,58.8,43600.0,57.4091,57.4676,57.224,57.2825,43600.0
2015-04-29 15:00:00,58.8,58.82,58.64,58.72,27700.0,57.2825,57.302,57.1266,57.2045,27700.0
2015-04-29 15:10:00,58.71,58.77,58.57,58.72,49200.0,57.1948,57.2532,57.0584,57.2045,49200.0
2015-04-29 15:20:00,58.7,58.83,58.67,58.73,30700.0,57.185,57.3117,57.1558,57.2143,30700.0
2015-04-29 15:30:00,58.73,58.87,58.7,58.77,45000.0,57.2143,57.3507,57.185,57.2532,45000.0
2015-04-29 15:40:00,58.77,58.78,58.65,58.71,69200.0,57.2532,57.263,57.1363,57.1948,69200.0
2015-04-29 15:50:00,58.7,58.7,58.6,58.62,184800.0,57.185,57.185,57.0876,57.1071,184800.0
2015-04-30 09:30:00,58.37,58.77,58.17,58.67,48900.0,56.8636,57.2532,56.6687,57.1558,48900.0
2015-04-30 09:40:00,58.62,58.87,58.45,58.47,47500.0,57.1071,57.3507,56.9415,56.961,47500.0
2015-04-30 09:50:00,58.46,58.55,58.27,58.27,64200.0,56.9512,57.0389,56.7661,56.7661,64200.0
2015-04-30 10:00:00,58.26,58.33,58.03,58.18,69900.0,56.7564,56.8246,56.5323,56.6785,69900.0
2015-04-30 10:10:00,58.18,58.24,57.93,58.02,83400.0,56.6785,56.7369,56.4349,56.5226,83400.0
2015-04-30 10:20:00,58.01,58.23,58.01,58.19,15800.0,56.5129,56.7272,56.5129,56.6882,15800.0
2015-04-30 10:30:00,58.2,58.2,58.0,58.02,38200.0,56.698,56.698,56.5031,56.5226,38200.0
2015-04-30 10:40:00,58.0,58.21,57.93,58.13,26500.0,56.5031,56.7077,56.4349,56.6298,26500.0
2015-04-30 10:50:00,58.15,58.2,58.0,58.2,23400.0,56.6492,56.698,56.5031,56.698,23400.0
2015-04-30 11:00:00,58.2,58.45,58.2,58.44,34900.0,56.698,56.9415,56.698,56.9318,34900.0
2015-04-30 11:10:00,58.42,58.57,58.38,58.46,66500.0,56.9123,57.0584,56.8733,56.9512,66500.0
2015-04-30 11:20:00,58.46,58.6,58.44,58.47,42600.0,56.9512,57.0876,56.9318,56.961,42600.0
2015-04-30 11:30:00,58.49,58.59,58.38,58.46,55700.0,56.9805,57.0779,56.8733,56.9512,55700.0
2015-04-30 11:40:00,58.47,58.5,58.4,58.46,25300.0,56.961,56.9902,56.8928,56.9512,25300.0
2015-04-30 11:50:00,58.45,58.51,58.28,58.28,25100.0,56.9415,57.0,56.7759,56.7759,25100.0
2015-04-30 12:00:00,58.27,58.32,58.18,58.21,25000.0,56.7661,56.8149,56.6785,56.7077,25000.0
2015-04-30 12:10:00,58.21,58.31,58.2,58.27,25100.0,56.7077,56.8051,56.698,56.7661,25100.0
2015-04-30 12:20:00,58.26,58.33,58.23,58.27,36000.0,56.7564,56.8246,56.7272,56.7661,36000.0
2015-04-30 12:30:00,58.28,58.35,58.23,58.31,20600.0,56.7759,56.8441,56.7272,56.8051,20600.0
2015-04-30 12:40:00,58.31,58.35,58.16,58.22,35700.0,56.8051,56.8441,56.659,56.7174,35700.0
2015-04-30 12:50:00,58.22,58.26,58.11,58.18,16200.0,56.7174,56.7564,56.6103,56.6785,16200.0
2015-04-30 13:00:00,58.2,58.29,58.15,58.19,36200.0,56.698,56.7856,56.6492,56.6882,36200.0
2015-04-30 13:10:00,58.21,58.28,58.17,58.23,30000.0,56.7077,56.7759,56.6687,56.7272,30000.0
2015-04-30 13:20:00,58.24,58.24,58.12,58.19,15000.0,56.7369,56.7369,56.62,56.6882,15000.0
2015-04-30 13:30:00,58.19,58.28,58.15,58.21,24200.0,56.6882,56.7759,56.6492,56.7077,24200.0
2015-04-30 13:40:00,58.23,58.3,58.16,58.17,21700.0,56.7272,56.7954,56.659,56.6687,21700.0
2015-04-30 13:50:00,58.14,58.16,58.0,58.0,19500.0,56.6395,56.659,56.5031,56.5031,19500.0
2015-04-30 14:00:00,58.02,58.1,57.95,58.06,41000.0,56.5226,56.6005,56.4544,56.5616,41000.0
2015-04-30 14:10:00,58.05,58.1,58.0,58.05,41200.0,56.5518,56.6005,56.5031,56.5518,41200.0
2015-04-30 14:20:00,58.04,58.05,57.82,57.84,32300.0,56.5421,56.5518,56.3278,56.3472,32300.0
2015-04-30 14:30:00,57.83,57.95,57.72,57.95,41300.0,56.3375,56.4544,56.2303,56.4544,41300.0
2015-04-30 14:40:00,57.98,58.01,57.93,57.98,43400.0,56.4836,56.5129,56.4349,56.4836,43400.0
2015-04-30 14:50:00,57.97,58.01,57.9,57.91,50600.0,56.4739,56.5129,56.4057,56.4154,50600.0
2015-04-30 15:00:00,57.9,57.9,57.74,57.74,45800.0,56.4057,56.4057,56.2498,56.2498,45800.0
2015-04-30 15:10:00,57.73,57.91,57.64,57.87,75400.0,56.2401,56.4154,56.1524,56.3765,75400.0
2015-04-30 15:20:00,57.87,57.91,57.63,57.69,120400.0,56.3765,56.4154,56.1427,56.2011,120400.0
2015-04-30 15:30:00,57.68,57.91,57.63,57.88,107600.0,56.1914,56.4154,56.1427,56.3862,107600.0
2015-04-30 15:40:00,57.87,57.92,57.73,57.88,116900.0,56.3765,56.4252,56.2401,56.3862,116900.0
2015-04-30 15:50:00,57.86,58.1,57.86,58.09,247900.0,56.3667,56.6005,56.3667,56.5908,247900.0
2015-05-01 09:30:00,58.25,58.83,58.11,58.44,60300.0,56.7467,57.3117,56.6103,56.9318,60300.0
2015-05-01 09:40:00,58.42,58.82,58.41,58.78,31900.0,56.9123,57.302,56.9025,57.263,31900.0
2015-05-01 09:50:00,58.73,58.8,58.43,58.68,31700.0,57.2143,57.2825,56.922,57.1656,31700.0
2015-05-01 10:00:00,58.63,58.81,58.61,58.76,30300.0,57.1169,57.2922,57.0974,57.2435,30300.0
2015-05-01 10:10:00,58.7,59.07,58.7,59.06,36400.0,57.185,57.5455,57.185,57.5358,36400.0
2015-05-01 10:20:00,59.07,59.09,58.91,58.96,45300.0,57.5455,57.565,57.3896,57.4383,45300.0
2015-05-01 10:30:00,58.97,59.05,58.73,58.73,75200.0,57.4481,57.526,57.2143,57.2143,75200.0
2015-05-01 10:40:00,58.72,58.96,58.65,58.88,51500.0,57.2045,57.4383,57.1363,57.3604,51500.0
2015-05-01 10:50:00,58.87,59.13,58.83,59.13,40700.0,57.3507,57.604,57.3117,57.604,40700.0
2015-05-01 11:00:00,59.13,59.29,59.11,59.21,71800.0,57.604,57.7598,57.5845,57.6819,71800.0
2015-05-01 11:10:00,59.2,59.44,59.19,59.34,96800.0,57.6721,57.906,57.6624,57.8085,96800.0
2015-05-01 11:20:00,59.34,59.47,59.2,59.43,54000.0,57.8085,57.9352,57.6721,57.8962,54000.0
2015-05-01 11:30:00,59.42,59.46,59.37,59.43,28400.0,57.8865,57.9254,57.8378,57.8962,28400.0
2015-05-01 11:40:00,59.41,59.41,59.16,59.16,32500.0,57.8767,57.8767,57.6332,57.6332,32500.0
2015-05-01 11:50:00,59.16,59.35,59.12,59.32,41600.0,57.6332,57.8183,57.5942,57.789,41600.0
2015-05-01 12:00:00,59.32,59.32,59.13,59.17,25700.0,57.789,57.789,57.604,57.6429,25700.0
2015-05-01 12:10:00,59.15,59.22,59.11,59.22,33100.0,57.6234,57.6916,57.5845,57.6916,33100.0
2015-05-01 12:20:00,59.23,59.26,59.15,59.23,30200.0,57.7014,57.7306,57.6234,57.7014,30200.0
2015-05-01 12:30:00,59.22,59.26,59.17,59.22,38300.0,57.6916,57.7306,57.6429,57.6916,38300.0
2015-05-01 12:40:00,59.23,59.24,59.11,59.21,17300.0,57.7014,57.7111,57.5845,57.6819,17300.0
2015-05-01 12:50:00,59.21,59.21,59.07,59.12,21200.0,57.6819,57.6819,57.5455,57.5942,21200.0
2015-05-01 13:00:00,59.13,59.16,59.04,59.15,21400.0,57.604,57.6332,57.5163,57.6234,21400.0
2015-05-01 13:10:00,59.15,59.23,59.1,59.2,24700.0,57.6234,57.7014,57.5747,57.6721,24700.0
2015-05-01 13:20:00,59.24,59.27,59.15,59.15,35500.0,57.7111,57.7403,57.6234,57.6234,35500.0
2015-05-01 13:30:00,59.15,59.19,59.03,59.04,40200.0,57.6234,57.6624,57.5065,57.5163,40200.0
2015-05-01 13:40:00,59.04,59.1,59.04,59.08,67100.0,57.5163,57.5747,57.5163,57.5552,67100.0
2015-05-01 13:50:00,59.08,59.12,59.05,59.08,96800.0,57.5552,57.5942,57.526,57.5552,96800.0
2015-05-01 14:00:00,59.08,59.26,59.06,59.25,26500.0,57.5552,57.7306,57.5358,57.7209,26500.0
2015-05-01 14:10:00,59.26,59.37,59.25,59.34,30100.0,57.7306,57.8378,57.7209,57.8085,30100.0
2015-05-01 14:20:00,59.38,59.5,59.37,59.48,38500.0,57.8475,57.9644,57.8378,57.9449,38500.0
2015-05-01 14:30:00,59.47,59.5,59.39,59.5,36100.0,57.9352,57.9644,57.8572,57.9644,36100.0
2015-05-01 14:40:00,59.49,59.52,59.4,59.48,28700.0,57.9547,57.9839,57.867,57.9449,28700.0
2015-05-01 14:50:00,59.48,59.48,59.34,59.37,23000.0,57.9449,57.9449,57.8085,57.8378,23000.0
2015-05-01 15:00:00,59.38,59.45,59.34,59.41,33000.0,57.8475,57.9157,57.8085,57.8767,33000.0
2015-05-01 15:10:00,59.4,59.43,59.36,59.37,26200.0,57.867,57.8962,57.828,57.8378,26200.0
2015-05-01 15:20:00,59.36,59.4,59.25,59.28,30700.0,57.828,57.867,57.7209,57.7501,30700.0
2015-05-01 15:30:00,59.29,59.43,59.29,59.38,54800.0,57.7598,57.8962,57.7598,57.8475,54800.0
2015-05-01 15:40:00,59.37,59.38,59.31,59.32,110600.0,57.8378,57.8475,57.7793,57.789,110600.0
2015-05-01 15:50:00,59.32,59.38,59.3,59.33,247200.0,57.789,57.8475,57.7696,57.7988,247200.0
2015-05-04 09:30:00,59.52,59.58,59.0,59.05,130300.0,57.9839,58.0423,57.4773,57.526,130300.0
2015-05-04 09:40:00,59.03,59.16,58.88,58.93,72400.0,57.5065,57.6332,57.3604,57.4091,72400.0
2015-05-04 09:50:00,58.93,59.39,58.93,59.29,72300.0,57.4091,57.8572,57.4091,57.7598,72300.0
2015-05-04 10:00:00,59.31,59.56,59.25,59.46,96500.0,57.7793,58.0229,57.7209,57.9254,96500.0
2015-05-04 10:10:00,59.45,59.45,59.14,59.17,109700.0,57.9157,57.9157,57.6137,57.6429,109700.0
2015-05-04 10:20:00,59.19,59.23,59.09,59.1,74500.0,57.6624,57.7014,57.565,57.5747,74500.0
2015-05-04 10:30:00,59.12,59.19,58.9,58.9,76200.0,57.5942,57.6624,57.3799,57.3799,76200.0
2015-05-04 10:40:00,58.89,58.95,58.7,58.76,111000.0,57.3701,57.4286,57.185,57.2435,111000.0
2015-05-04 10:50:00,58.76,58.76,58.51,58.54,79100.0,57.2435,57.2435,57.0,57.0292,79100.0
2015-05-04 11:00:00,58.53,58.67,58.51,58.55,69600.0,57.0194,57.1558,57.0,57.0389,69600.0
2015-05-04 11:10:00,58.55,58.61,58.49,58.56,45000.0,57.0389,57.0974,56.9805,57.0487,45000.0
2015-05-04 11:20:00,58.55,58.81,58.52,58.69,106300.0,57.0389,57.2922,57.0097,57.1753,106300.0
2015-05-04 11:30:00,58.7,58.82,58.62,58.7,93400.0,57.185,57.302,57.1071,57.185,93400.0
2015-05-04 11:40:00,58.7,58.83,58.69,58.83,56200.0,57.185,57.3117,57.1753,57.3117,56200.0
2015-05-04 11:50:00,58.84,58.85,58.72,58.75,131000.0,57.3214,57.3312,57.2045,57.2338,131000.0
2015-05-04 12:00:00,58.75,58.86,58.74,58.79,27300.0,57.2338,57.3409,57.224,57.2727,27300.0
2015-05-04 12:10:00,58.79,58.85,58.76,58.81,36800.0,57.2727,57.3312,57.2435,57.2922,36800.0
2015-05-04 12:20:00,58.8,58.89,58.72,58.88,44900.0,57.2825,57.3701,57.2045,57.3604,44900.0
2015-05-04 12:30:00,58.89,58.97,58.82,58.89,30100.0,57.3701,57.4481,57.302,57.3701,30100.0
2015-05-04 12:40:00,58.88,58.95,58.83,58.88,37500.0,57.3604,57.4286,57.3117,57.3604,37500.0
2015-05-04 12:50:00,58.88,59.05,58.88,58.99,27000.0,57.3604,57.526,57.3604,57.4676,27000.0
2015-05-04 13:00:00,59.0,59.0,58.81,58.85,44100.0,57.4773,57.4773,57.2922,57.3312,44100.0
2015-05-04 13:10:00,58.85,58.94,58.81,58.94,239900.0,57.3312,57.4189,57.2922,57.4189,239900.0
2015-05-04 13:20:00,58.96,58.97,58.85,58.94,45400.0,57.4383,57.4481,57.3312,57.4189,45400.0
2015-05-04 13:30:00,58.94,59.02,58.91,58.96,52100.0,57.4189,57.4968,57.3896,57.4383,52100.0
2015-05-04 13:40:00,58.96,58.99,58.88,58.89,57500.0,57.4383,57.4676,57.3604,57.3701,57500.0
2015-05-04 13:50:00,58.89,58.96,58.87,58.96,57300.0,57.3701,57.4383,57.3507,57.4383,57300.0
2015-05-04 14:00:00,58.95,59.0,58.86,58.91,52800.0,57.4286,57.4773,57.3409,57.3896,52800.0
2015-05-04 14:10:00,58.9,58.98,58.84,58.97,75500.0,57.3799,57.4578,57.3214,57.4481,75500.0
2015-05-04 14:20:00,58.97,58.99,58.93,58.94,74800.0,57.4481,57.4676,57.4091,57.4189,74800.0
2015-05-04 14:30:00,58.95,58.98,58.91,58.98,65100.0,57.4286,57.4578,57.3896,57.4578,65100.0
2015-05-04 14:40:00,58.99,59.15,58.97,59.08,71600.0,57.4676,57.6234,57.4481,57.5552,71600.0
2015-05-04 14:50:00,59.09,59.18,59.08,59.13,35000.0,57.565,57.6527,57.5552,57.604,35000.0
2015-05-04 15:00:00,59.12,59.14,59.05,59.1,51600.0,57.5942,57.6137,57.526,57.5747,51600.0
2015-05-04 15:10:00,59.1,59.23,59.06,59.17,72400.0,57.5747,57.7014,57.5358,57.6429,72400.0
2015-05-04 15:20:00,59.17,59.42,59.17,59.4,67300.0,57.6429,57.8865,57.6429,57.867,67300.0
2015-05-04 15:30:00,59.4,59.42,59.32,59.38,114800.0,57.867,57.8865,57.789,57.8475,114800.0
2015-05-04 15:40:00,59.39,59.39,59.28,59.31,96400.0,57.8572,57.8572,57.7501,57.7793,96400.0
2015-05-04 15:50:00,59.3,59.39,59.3,59.32,218200.0,57.7696,57.8572,57.7696,57.789,218200.0
2015-05-05 09:30:00,59.41,59.68,58.77,58.83,105700.0,57.8767,58.1398,57.2532,57.3117,105700.0
2015-05-05 09:40:00,58.82,59.16,58.8,58.98,154300.0,57.302,57.6332,57.2825,57.4578,154300.0
2015-05-05 09:50:00,58.97,58.97,58.69,58.69,103100.0,57.4481,57.4481,57.1753,57.1753,103100.0
2015-05-05 10:00:00,58.7,58.89,58.65,58.89,82900.0,57.185,57.3701,57.1363,57.3701,82900.0
2015-05-05 10:10:00,58.88,58.89,58.61,58.72,71900.0,57.3604,57.3701,57.0974,57.2045,71900.0
2015-05-05 10:20:00,58.74,59.02,58.7,58.88,36300.0,57.224,57.4968,57.185,57.3604,36300.0
2015-05-05 10:30:00,58.84,59.0,58.7,58.89,62300.0,57.3214,57.4773,57.185,57.3701,62300.0
2015-05-05 10:40:00,58.89,59.06,58.8,58.99,58700.0,57.3701,57.5358,57.2825,57.4676,58700.0
2015-05-05 10:50:00,59.02,59.06,58.91,59.04,50900.0,57.4968,57.5358,57.3896,57.5163,50900.0
2015-05-05 11:00:00,59.03,59.05,58.77,58.84,59400.0,57.5065,57.526,57.2532,57.3214,59400.0
2015-05-05 11:10:00,58.84,59.03,58.81,59.01,31500.0,57.3214,57.5065,57.2922,57.487,31500.0
2015-05-05 11:20:00,59.06,59.07,58.89,58.92,36000.0,57.5358,57.5455,57.3701,57.3994,36000.0
2015-05-05 11:30:00,58.87,58.96,58.82,58.92,48000.0,57.3507,57.4383,57.302,57.3994,48000.0
2015-05-05 11:40:00,58.92,59.08,58.88,59.05,41900.0,57.3994,57.5552,57.3604,57.526,41900.0
2015-05-05 11:50:00,59.06,59.09,58.97,59.09,30100.0,57.5358,57.565,57.4481,57.565,30100.0
2015-05-05 12:00:00,59.1,59.2,59.02,59.07,30200.0,57.5747,57.6721,57.4968,57.5455,30200.0
2015-05-05 12:10:00,59.1,59.19,59.09,59.19,39100.0,57.5747,57.6624,57.565,57.6624,39100.0
2015-05-05 12:20:00,59.17,59.18,59.12,59.12,26400.0,57.6429,57.6527,57.5942,57.5942,26400.0
2015-05-05 12:30:00,59.13,59.17,59.04,59.04,37300.0,57.604,57.6429,57.5163,57.5163,37300.0
2015-05-05 12:40:00,59.02,59.09,59.0,59.01,44500.0,57.4968,57.565,57.4773,57.487,44500.0
2015-05-05 12:50:00,59.01,59.07,58.94,58.96,46600.0,57.487,57.5455,57.4189,57.4383,46600.0
2015-05-05 13:00:00,58.99,59.0,58.83,58.85,37500.0,57.4676,57.4773,57.3117,57.3312,37500.0
2015-05-05 13:10:00,58.84,58.92,58.81,58.88,52700.0,57.3214,57.3994,57.2922,57.3604,52700.0
2015-05-05 13:20:00,58.87,59.01,58.84,58.95,72700.0,57.3507,57.487,57.3214,57.4286,72700.0
2015-05-05 13:30:00,58.92,59.02,58.87,59.0,78800.0,57.3994,57.4968,57.3507,57.4773,78800.0
2015-05-05 13:40:00,59.0,59.0,58.85,58.94,49700.0,57.4773,57.4773,57.3312,57.4189,49700.0
2015-05-05 13:50:00,58.94,59.13,58.94,59.11,82600.0,57.4189,57.604,57.4189,57.5845,82600.0
2015-05-05 14:00:00,59.1,59.28,59.07,59.22,107000.0,57.5747,57.7501,57.5455,57.6916,107000.0
2015-05-05 14:10:00,59.22,59.26,59.15,59.22,81100.0,57.6916,57.7306,57.6234,57.6916,81100.0
2015-05-05 14:20:00,59.22,59.26,58.92,59.02,71900.0,57.6916,57.7306,57.3994,57.4968,71900.0
2015-05-05 14:30:00,59.02,59.12,58.85,58.86,78000.0,57.4968,57.5942,57.3312,57.3409,78000.0
2015-05-05 14:40:00,58.86,58.9,58.55,58.7,91500.0,57.3409,57.3799,57.0389,57.185,91500.0
2015-05-05 14:50:00,58.7,58.97,58.68,58.92,71700.0,57.185,57.4481,57.1656,57.3994,71700.0
2015-05-05 15:00:00,58.92,59.08,58.89,58.94,120200.0,57.3994,57.5552,57.3701,57.4189,120200.0
2015-05-05 15:10:00,58.95,59.12,58.95,58.95,99500.0,57.4286,57.5942,57.4286,57.4286,99500.0
2015-05-05 15:20:00,58.96,58.97,58.68,58.8,278900.0,57.4383,57.4481,57.1656,57.2825,278900.0
2015-05-05 15:30:00,58.79,58.88,58.7,58.7,177100.0,57.2727,57.3604,57.185,57.185,177100.0
2015-05-05 15:40:00,58.71,59.12,58.64,59.1,402400.0,57.1948,57.5942,57.1266,57.5747,402400.0
2015-05-05 15:50:00,59.1,59.21,59.09,59.17,530300.0,57.5747,57.6819,57.565,57.6429,530300.0
2015-05-06 09:30:00,61.35,63.25,61.27,62.92,1891400.0,59.7667,61.6176,59.6887,61.2961,1891400.0
2015-05-06 09:40:00,62.94,62.94,62.01,62.49,600400.0,61.3156,61.3156,60.4096,60.8772,600400.0
2015-05-06 09:50:00,62.46,62.52,61.25,61.36,514700.0,60.848,60.9065,59.6692,59.7764,514700.0
2015-05-06 10:00:00,61.39,61.62,60.54,60.63,596200.0,59.8056,60.0297,58.9776,59.0652,596200.0
2015-05-06 10:10:00,60.65,61.28,60.57,61.23,458400.0,59.0847,59.6985,59.0068,59.6498,458400.0
2015-05-06 10:20:00,61.24,61.74,61.22,61.52,257900.0,59.6595,60.1466,59.64,59.9323,257900.0
2015-05-06 10:30:00,61.52,61.59,60.95,61.32,165100.0,59.9323,60.0005,59.377,59.7374,165100.0
2015-05-06 10:40:00,61.32,61.5,61.17,61.42,217300.0,59.7374,59.9128,59.5913,59.8349,217300.0
2015-05-06 10:50:00,61.41,61.48,61.21,61.45,150000.0,59.8251,59.8933,59.6303,59.8641,150000.0
2015-05-06 11:00:00,61.46,61.55,61.24,61.32,151500.0,59.8738,59.9615,59.6595,59.7374,151500.0
2015-05-06 11:10:00,61.29,61.47,61.13,61.47,166600.0,59.7082,59.8836,59.5523,59.8836,166600.0
2015-05-06 11:20:00,61.47,61.79,61.43,61.7,157400.0,59.8836,60.1953,59.8446,60.1076,157400.0
2015-05-06 11:30:00,61.68,61.8,61.56,61.64,84200.0,60.0881,60.205,59.9712,60.0492,84200.0
2015-05-06 11:40:00,61.64,61.71,61.56,61.63,97300.0,60.0492,60.1174,59.9712,60.0394,97300.0
2015-05-06 11:50:00,61.63,61.8,61.43,61.44,92300.0,60.0394,60.205,59.8446,59.8543,92300.0
2015-05-06 12:00:00,61.46,61.55,61.33,61.36,1632400.0,59.8738,59.9615,59.7472,59.7764,1632400.0
2015-05-06 12:10:00,61.36,61.45,61.19,61.39,87700.0,59.7764,59.8641,59.6108,59.8056,87700.0
2015-05-06 12:20:00,61.39,61.45,61.26,61.33,58300.0,59.8056,59.8641,59.679,59.7472,58300.0
2015-05-06 12:30:00,61.34,61.36,61.19,61.2,78500.0,59.7569,59.7764,59.6108,59.6205,78500.0
2015-05-06 12:40:00,61.19,61.19,60.83,60.94,109700.0,59.6108,59.6108,59.2601,59.3672,109700.0
2015-05-06 12:50:00,60.94,61.11,60.93,60.99,107000.0,59.3672,59.5329,59.3575,59.4159,107000.0
2015-05-06 13:00:00,60.98,61.04,60.86,61.01,78600.0,59.4062,59.4647,59.2893,59.4354,78600.0
2015-05-06 13:10:00,61.02,61.05,60.95,61.02,69500.0,59.4452,59.4744,59.377,59.4452,69500.0
2015-05-06 13:20:00,61.01,61.03,60.72,60.87,79100.0,59.4354,59.4549,59.1529,59.299,79100.0
2015-05-06 13:30:00,60.87,61.13,60.75,61.13,214100.0,59.299,59.5523,59.1821,59.5523,214100.0
2015-05-06 13:40:00,61.13,61.15,60.9,61.03,88200.0,59.5523,59.5718,59.3283,59.4549,88200.0
2015-05-06 13:50:00,61.02,61.07,60.88,61.04,61000.0,59.4452,59.4939,59.3088,59.4647,61000.0
2015-05-06 14:00:00,61.04,61.13,61.0,61.05,51300.0,59.4647,59.5523,59.4257,59.4744,51300.0
2015-05-06 14:10:00,61.05,61.11,60.93,61.09,119700.0,59.4744,59.5329,59.3575,59.5134,119700.0
2015-05-06 14:20:00,61.09,61.09,60.95,61.04,77500.0,59.5134,59.5134,59.377,59.4647,77500.0
2015-05-06 14:30:00,61.02,61.03,60.9,60.95,95700.0,59.4452,59.4549,59.3283,59.377,95700.0
2015-05-06 14:40:00,60.97,61.04,60.92,60.97,86000.0,59.3965,59.4647,59.3478,59.3965,86000.0
2015-05-06 14:50:00,60.96,61.14,60.96,61.04,67500.0,59.3867,59.5621,59.3867,59.4647,67500.0
2015-05-06 15:00:00,61.03,61.22,61.01,61.2,90200.0,59.4549,59.64,59.4354,59.6205,90200.0
2015-05-06 15:10:00,61.2,61.2,60.77,60.88,384000.0,59.6205,59.6205,59.2016,59.3088,384000.0
2015-05-06 15:20:00,60.88,60.91,60.77,60.84,103800.0,59.3088,59.338,59.2016,59.2698,103800.0
2015-05-06 15:30:00,60.85,60.94,60.8,60.92,198100.0,59.2796,59.3672,59.2309,59.3478,198100.0
2015-05-06 15:40:00,60.92,61.06,60.92,60.95,409400.0,59.3478,59.4841,59.3478,59.377,409400.0
2015-05-06 15:50:00,60.93,61.01,60.87,60.93,599100.0,59.3575,59.4354,59.299,59.3575,599100.0
2015-05-07 09:30:00,61.21,61.45,61.02,61.22,190800.0,59.6303,59.8641,59.4452,59.64,190800.0
2015-05-07 09:40:00,61.22,61.25,60.81,60.95,143900.0,59.64,59.6692,59.2406,59.377,143900.0
2015-05-07 09:50:00,60.99,61.0,60.63,60.63,84100.0,59.4159,59.4257,59.0652,59.0652,84100.0
2015-05-07 10:00:00,60.63,60.8,60.6,60.73,80300.0,59.0652,59.2309,59.036,59.1627,80300.0
2015-05-07 10:10:00,60.73,60.86,60.72,60.84,72600.0,59.1627,59.2893,59.1529,59.2698,72600.0
2015-05-07 10:20:00,60.83,60.86,60.58,60.58,107800.0,59.2601,59.2893,59.0165,59.0165,107800.0
2015-05-07 10:30:00,60.56,60.62,60.41,60.5,72800.0,58.997,59.0555,58.8509,58.9386,72800.0
2015-05-07 10:40:00,60.5,60.66,60.49,60.6,91400.0,58.9386,59.0945,58.9289,59.036,91400.0
2015-05-07 10:50:00,60.6,60.67,60.44,60.51,79600.0,59.036,59.1042,58.8801,58.9483,79600.0
2015-05-07 11:00:00,60.53,60.61,60.46,60.53,86200.0,58.9678,59.0458,58.8996,58.9678,86200.0
2015-05-07 11:10:00,60.5,60.51,60.32,60.33,102900.0,58.9386,58.9483,58.7632,58.773,102900.0
2015-05-07 11:20:00,60.33,60.47,60.3,60.46,70300.0,58.773,58.9094,58.7438,58.8996,70300.0
2015-05-07 11:30:00,60.47,60.51,60.42,60.45,88100.0,58.9094,58.9483,58.8607,58.8899,88100.0
2015-05-07 11:40:00,60.45,60.47,60.38,60.45,50200.0,58.8899,58.9094,58.8217,58.8899,50200.0
2015-05-07 11:50:00,60.45,60.45,60.32,60.33,59700.0,58.8899,58.8899,58.7632,58.773,59700.0
2015-05-07 12:00:00,60.33,60.35,60.16,60.18,98100.0,58.773,58.7925,58.6074,58.6269,98100.0
2015-05-07 12:10:00,60.19,60.4,60.16,60.33,87500.0,58.6366,58.8412,58.6074,58.773,87500.0
2015-05-07 12:20:00,60.32,60.36,60.22,60.25,33300.0,58.7632,58.8022,58.6658,58.695,33300.0
2015-05-07 12:30:00,60.25,60.49,60.25,60.36,42800.0,58.695,58.9289,58.695,58.8022,42800.0
2015-05-07 12:40:00,60.36,60.45,60.36,60.41,46600.0,58.8022,58.8899,58.8022,58.8509,46600.0
2015-05-07 12:50:00,60.41,60.5,60.33,60.42,41700.0,58.8509,58.9386,58.773,58.8607,41700.0
2015-05-07 13:00:00,60.42,60.58,60.41,60.46,82600.0,58.8607,59.0165,58.8509,58.8996,82600.0
2015-05-07 13:10:00,60.46,60.48,60.33,60.37,39100.0,58.8996,58.9191,58.773,58.8119,39100.0
2015-05-07 13:20:00,60.36,60.37,60.19,60.22,37700.0,58.8022,58.8119,58.6366,58.6658,37700.0
2015-05-07 13:30:00,60.22,60.47,60.21,60.47,50000.0,58.6658,58.9094,58.6561,58.9094,50000.0
2015-05-07 13:40:00,60.46,60.6,60.4,60.4,52800.0,58.8996,59.036,58.8412,58.8412,52800.0
2015-05-07 13:50:00,60.4,60.4,60.29,60.3,42300.0,58.8412,58.8412,58.734,58.7438,42300.0
2015-05-07 14:00:00,60.31,60.48,60.31,60.45,51800.0,58.7535,58.9191,58.7535,58.8899,51800.0
2015-05-07 14:10:00,60.45,60.51,60.41,60.5,63300.0,58.8899,58.9483,58.8509,58.9386,63300.0
2015-05-07 14:20:00,60.49,60.58,60.45,60.53,79300.0,58.9289,59.0165,58.8899,58.9678,79300.0
2015-05-07 14:30:00,60.53,60.55,60.48,60.5,34900.0,58.9678,58.9873,58.9191,58.9386,34900.0
2015-05-07 14:40:00,60.5,60.5,60.36,60.38,54600.0,58.9386,58.9386,58.8022,58.8217,54600.0
2015-05-07 14:50:00,60.37,60.46,60.34,60.42,45000.0,58.8119,58.8996,58.7827,58.8607,45000.0
2015-05-07 15:00:00,60.41,60.44,60.38,60.4,74700.0,58.8509,58.8801,58.8217,58.8412,74700.0
2015-05-07 15:10:00,60.4,60.44,60.38,60.38,97500.0,58.8412,58.8801,58.8217,58.8217,97500.0
2015-05-07 15:20:00,60.37,60.37,60.27,60.29,73400.0,58.8119,58.8119,58.7145,58.734,73400.0
2015-05-07 15:30:00,60.3,60.32,60.28,60.31,119500.0,58.7438,58.7632,58.7243,58.7535,119500.0
2015-05-07 15:40:00,60.31,60.32,60.25,60.3,151100.0,58.7535,58.7632,58.695,58.7438,151100.0
2015-05-07 15:50:00,60.3,60.31,60.24,60.27,311300.0,58.7438,58.7535,58.6853,58.7145,311300.0
2015-05-08 09:30:00,60.99,61.32,60.83,61.17,221300.0,59.4159,59.7374,59.2601,59.5913,221300.0
2015-05-08 09:40:00,61.23,61.75,61.16,61.31,98300.0,59.6498,60.1563,59.5816,59.7277,98300.0
2015-05-08 09:50:00,61.33,61.69,61.27,61.68,52300.0,59.7472,60.0979,59.6887,60.0881,52300.0
2015-05-08 10:00:00,61.68,61.84,61.64,61.78,51800.0,60.0881,60.244,60.0492,60.1856,51800.0
2015-05-08 10:10:00,61.78,61.98,61.76,61.96,101500.0,60.1856,60.3804,60.1661,60.3609,101500.0
2015-05-08 10:20:00,61.99,62.04,61.91,61.94,71700.0,60.3901,60.4389,60.3122,60.3414,71700.0
2015-05-08 10:30:00,61.95,62.03,61.87,62.0,65500.0,60.3512,60.4291,60.2732,60.3999,65500.0
2015-05-08 10:40:00,61.99,62.12,61.91,61.97,72200.0,60.3901,60.5168,60.3122,60.3707,72200.0
2015-05-08 10:50:00,61.96,62.1,61.96,62.08,84100.0,60.3609,60.4973,60.3609,60.4778,84100.0
2015-05-08 11:00:00,62.08,62.17,62.04,62.07,54700.0,60.4778,60.5655,60.4389,60.4681,54700.0
2015-05-08 11:10:00,62.07,62.24,62.07,62.22,36600.0,60.4681,60.6337,60.4681,60.6142,36600.0
2015-05-08 11:20:00,62.22,62.22,62.11,62.15,45000.0,60.6142,60.6142,60.507,60.546,45000.0
2015-05-08 11:30:00,62.16,62.16,61.9,61.96,115900.0,60.5558,60.5558,60.3025,60.3609,115900.0
2015-05-08 11:40:00,61.97,62.1,61.95,62.05,42700.0,60.3707,60.4973,60.3512,60.4486,42700.0
2015-05-08 11:50:00,62.05,62.07,61.96,62.05,35100.0,60.4486,60.4681,60.3609,60.4486,35100.0
2015-05-08 12:00:00,62.05,62.13,62.02,62.02,52900.0,60.4486,60.5265,60.4194,60.4194,52900.0
2015-05-08 12:10:00,62.01,62.09,61.98,62.0,32900.0,60.4096,60.4876,60.3804,60.3999,32900.0
2015-05-08 12:20:00,62.01,62.09,61.98,62.01,25700.0,60.4096,60.4876,60.3804,60.4096,25700.0
2015-05-08 12:30:00,62.01,62.07,62.0,62.04,33300.0,60.4096,60.4681,60.3999,60.4389,33300.0
2015-05-08 12:40:00,62.04,62.06,61.97,62.04,67600.0,60.4389,60.4583,60.3707,60.4389,67600.0
2015-05-08 12:50:00,62.03,62.04,61.97,61.99,23100.0,60.4291,60.4389,60.3707,60.3901,23100.0
2015-05-08 13:00:00,61.98,62.01,61.94,62.0,20500.0,60.3804,60.4096,60.3414,60.3999,20500.0
2015-05-08 13:10:00,62.0,62.05,61.95,62.01,32500.0,60.3999,60.4486,60.3512,60.4096,32500.0
2015-05-08 13:20:00,62.01,62.03,61.97,62.02,46200.0,60.4096,60.4291,60.3707,60.4194,46200.0
2015-05-08 13:30:00,62.03,62.06,61.91,61.94,42800.0,60.4291,60.4583,60.3122,60.3414,42800.0
2015-05-08 13:40:00,61.92,61.99,61.89,61.98,61400.0,60.3219,60.3901,60.2927,60.3804,61400.0
2015-05-08 13:50:00,61.97,61.99,61.88,61.9,60200.0,60.3707,60.3901,60.283,60.3025,60200.0
2015-05-08 14:00:00,61.9,62.0,61.87,61.99,39700.0,60.3025,60.3999,60.2732,60.3901,39700.0
2015-05-08 14:10:00,61.98,62.06,61.98,62.06,42700.0,60.3804,60.4583,60.3804,60.4583,42700.0
2015-05-08 14:20:00,62.05,62.08,62.0,62.02,40700.0,60.4486,60.4778,60.3999,60.4194,40700.0
2015-05-08 14:30:00,62.01,62.03,61.93,61.98,60800.0,60.4096,60.4291,60.3317,60.3804,60800.0
2015-05-08 14:40:00,61.97,62.07,61.97,62.04,51300.0,60.3707,60.4681,60.3707,60.4389,51300.0
2015-05-08 14:50:00,62.05,62.05,61.95,61.99,52200.0,60.4486,60.4486,60.3512,60.3901,52200.0
2015-05-08 15:00:00,61.99,62.06,61.97,62.0,79200.0,60.3901,60.4583,60.3707,60.3999,79200.0
2015-05-08 15:10:00,62.01,62.02,61.96,61.97,82800.0,60.4096,60.4194,60.3609,60.3707,82800.0
2015-05-08 15:20:00,61.98,62.03,61.96,62.0,85400.0,60.3804,60.4291,60.3609,60.3999,85400.0
2015-05-08 15:30:00,61.99,62.0,61.92,61.94,156000.0,60.3901,60.3999,60.3219,60.3414,156000.0
2015-05-08 15:40:00,61.95,62.04,61.94,61.96,122900.0,60.3512,60.4389,60.3414,60.3609,122900.0
2015-05-08 15:50:00,61.96,62.04,61.84,61.89,412600.0,60.3609,60.4389,60.244,60.2927,412600.0
2015-05-11 09:30:00,61.9,62.38,61.59,62.17,78200.0,60.3025,60.7701,60.0005,60.5655,78200.0
2015-05-11 09:40:00,62.16,62.45,62.06,62.41,32100.0,60.5558,60.8383,60.4583,60.7993,32100.0
2015-05-11 09:50:00,62.4,62.67,62.37,62.64,78000.0,60.7896,61.0526,60.7603,61.0234,78000.0
2015-05-11 10:00:00,62.65,62.96,62.57,62.91,146800.0,61.0331,61.3351,60.9552,61.2864,146800.0
2015-05-11 10:10:00,62.94,63.05,62.76,62.91,139800.0,61.3156,61.4228,61.1403,61.2864,139800.0
2015-05-11 10:20:00,62.89,63.16,62.87,62.95,88500.0,61.2669,61.5299,61.2474,61.3254,88500.0
2015-05-11 10:30:00,62.96,63.11,62.83,62.9,81100.0,61.3351,61.4812,61.2085,61.2767,81100.0
2015-05-11 10:40:00,62.9,63.29,62.87,63.12,120100.0,61.2767,61.6566,61.2474,61.491,120100.0
2015-05-11 10:50:00,63.12,63.29,63.01,63.21,91100.0,61.491,61.6566,61.3838,61.5787,91100.0
2015-05-11 11:00:00,63.22,63.31,63.11,63.14,90000.0,61.5884,61.6761,61.4812,61.5105,90000.0
2015-05-11 11:10:00,63.14,63.44,63.14,63.34,79700.0,61.5105,61.8027,61.5105,61.7053,79700.0
2015-05-11 11:20:00,63.33,63.46,63.17,63.26,85000.0,61.6956,61.8222,61.5397,61.6274,85000.0
2015-05-11 11:30:00,63.26,63.26,63.0,63.11,82300.0,61.6274,61.6274,61.3741,61.4812,82300.0
2015-05-11 11:40:00,63.09,63.23,62.99,63.06,82600.0,61.4618,61.5981,61.3643,61.4325,82600.0
2015-05-11 11:50:00,63.06,63.1,63.0,63.06,56400.0,61.4325,61.4715,61.3741,61.4325,56400.0
2015-05-11 12:00:00,63.05,63.1,62.86,62.92,58700.0,61.4228,61.4715,61.2377,61.2961,58700.0
2015-05-11 12:10:00,62.92,63.0,62.89,62.9,33700.0,61.2961,61.3741,61.2669,61.2767,33700.0
2015-05-11 12:20:00,62.9,63.0,62.83,62.96,59200.0,61.2767,61.3741,61.2085,61.3351,59200.0
2015-05-11 12:30:00,62.94,62.98,62.84,62.94,130600.0,61.3156,61.3546,61.2182,61.3156,130600.0
2015-05-11 12:40:00,62.95,63.0,62.87,62.92,93700.0,61.3254,61.3741,61.2474,61.2961,93700.0
2015-05-11 12:50:00,62.91,63.0,62.89,62.95,84600.0,61.2864,61.3741,61.2669,61.3254,84600.0
2015-05-11 13:00:00,62.94,62.98,62.9,62.95,48600.0,61.3156,61.3546,61.2767,61.3254,48600.0
2015-05-11 13:10:00,62.95,63.0,62.93,62.94,93700.0,61.3254,61.3741,61.3059,61.3156,93700.0
2015-05-11 13:20:00,62.93,63.1,62.93,62.97,106300.0,61.3059,61.4715,61.3059,61.3448,106300.0
2015-05-11 13:30:00,62.97,62.98,62.93,62.95,58100.0,61.3448,61.3546,61.3059,61.3254,58100.0
2015-05-11 13:40:00,62.95,63.02,62.91,62.92,61300.0,61.3254,61.3936,61.2864,61.2961,61300.0
2015-05-11 13:50:00,62.92,63.05,62.9,62.98,99700.0,61.2961,61.4228,61.2767,61.3546,99700.0
2015-05-11 14:00:00,62.98,63.0,62.92,62.94,123300.0,61.3546,61.3741,61.2961,61.3156,123300.0
2015-05-11 14:10:00,62.94,62.96,62.82,62.85,116500.0,61.3156,61.3351,61.1987,61.2279,116500.0
2015-05-11 14:20:00,62.83,62.87,62.75,62.84,84500.0,61.2085,61.2474,61.1305,61.2182,84500.0
2015-05-11 14:30:00,62.82,62.88,62.78,62.86,109900.0,61.1987,61.2572,61.1598,61.2377,109900.0
2015-05-11 14:40:00,62.86,62.98,62.8,62.82,108200.0,61.2377,61.3546,61.1792,61.1987,108200.0
2015-05-11 14:50:00,62.82,62.87,62.69,62.74,128800.0,61.1987,61.2474,61.0721,61.1208,128800.0
2015-05-11 15:00:00,62.73,62.73,62.56,62.65,88700.0,61.111,61.111,60.9454,61.0331,88700.0
2015-05-11 15:10:00,62.65,62.7,62.6,62.68,122500.0,61.0331,61.0818,60.9844,61.0623,122500.0
2015-05-11 15:20:00,62.68,62.75,62.66,62.67,96800.0,61.0623,61.1305,61.0428,61.0526,96800.0
2015-05-11 15:30:00,62.69,62.73,62.6,62.71,173800.0,61.0721,61.111,60.9844,61.0916,173800.0
2015-05-11 15:40:00,62.72,62.78,62.51,62.53,216500.0,61.1013,61.1598,60.8967,60.9162,216500.0
2015-05-11 15:50:00,62.54,62.66,62.52,62.58,364000.0,60.9259,61.0428,60.9065,60.9649,364000.0
2015-05-12 09:30:00,62.24,62.41,61.89,62.0,61500.0,60.6337,60.7993,60.2927,60.3999,61500.0
2015-05-12 09:40:00,61.98,61.98,61.6,61.93,59100.0,60.3804,60.3804,60.0102,60.3317,59100.0
2015-05-12 09:50:00,61.97,62.16,61.92,61.97,43900.0,60.3707,60.5558,60.3219,60.3707,43900.0
2015-05-12 10:00:00,61.96,62.16,61.9,62.01,69100.0,60.3609,60.5558,60.3025,60.4096,69100.0
2015-05-12 10:10:00,62.02,62.09,61.88,61.89,39700.0,60.4194,60.4876,60.283,60.2927,39700.0
2015-05-12 10:20:00,61.9,62.09,61.9,61.92,22100.0,60.3025,60.4876,60.3025,60.3219,22100.0
2015-05-12 10:30:00,61.93,62.31,61.92,62.31,47000.0,60.3317,60.7019,60.3219,60.7019,47000.0
2015-05-12 10:40:00,62.33,62.53,62.3,62.41,62600.0,60.7214,60.9162,60.6921,60.7993,62600.0
2015-05-12 10:50:00,62.42,62.51,62.4,62.49,45600.0,60.809,60.8967,60.7896,60.8772,45600.0
2015-05-12 11:00:00,62.5,62.71,62.45,62.52,70100.0,60.887,61.0916,60.8383,60.9065,70100.0
2015-05-12 11:10:00,62.52,62.59,62.46,62.58,44400.0,60.9065,60.9747,60.848,60.9649,44400.0
2015-05-12 11:20:00,62.57,62.73,62.57,62.63,34100.0,60.9552,61.111,60.9552,61.0136,34100.0
2015-05-12 11:30:00,62.63,62.73,62.61,62.71,29200.0,61.0136,61.111,60.9941,61.0916,29200.0
2015-05-12 11:40:00,62.71,62.82,62.7,62.72,49300.0,61.0916,61.1987,61.0818,61.1013,49300.0
2015-05-12 11:50:00,62.72,62.75,62.65,62.67,43800.0,61.1013,61.1305,61.0331,61.0526,43800.0
2015-05-12 12:00:00,62.67,62.77,62.66,62.73,27600.0,61.0526,61.15,61.0428,61.111,27600.0
2015-05-12 12:10:00,62.72,62.76,62.66,62.71,41800.0,61.1013,61.1403,61.0428,61.0916,41800.0
2015-05-12 12:20:00,62.71,62.75,62.66,62.69,33300.0,61.0916,61.1305,61.0428,61.0721,33300.0
2015-05-12 12:30:00,62.69,62.9,62.68,62.85,26600.0,61.0721,61.2767,61.0623,61.2279,26600.0
2015-05-12 12:40:00,62.84,62.87,62.8,62.81,23600.0,61.2182,61.2474,61.1792,61.189,23600.0
2015-05-12 12:50:00,62.82,62.85,62.74,62.74,16000.0,61.1987,61.2279,61.1208,61.1208,16000.0
2015-05-12 13:00:00,62.75,62.78,62.65,62.71,36100.0,61.1305,61.1598,61.0331,61.0916,36100.0
2015-05-12 13:10:00,62.7,62.79,62.7,62.71,35400.0,61.0818,61.1695,61.0818,61.0916,35400.0
2015-05-12 13:20:00,62.71,62.74,62.6,62.6,21000.0,61.0916,61.1208,60.9844,60.9844,21000.0
2015-05-12 13:30:00,62.58,62.61,62.43,62.51,27900.0,60.9649,60.9941,60.8188,60.8967,27900.0
2015-05-12 13:40:00,62.51,62.52,62.42,62.5,25500.0,60.8967,60.9065,60.809,60.887,25500.0
2015-05-12 13:50:00,62.5,62.51,62.44,62.46,36800.0,60.887,60.8967,60.8285,60.848,36800.0
2015-05-12 14:00:00,62.47,62.61,62.46,62.57,32000.0,60.8578,60.9941,60.848,60.9552,32000.0
2015-05-12 14:10:00,62.57,62.59,62.48,62.51,50800.0,60.9552,60.9747,60.8675,60.8967,50800.0
2015-05-12 14:20:00,62.51,62.63,62.5,62.6,30000.0,60.8967,61.0136,60.887,60.9844,30000.0
2015-05-12 14:30:00,62.62,62.64,62.52,62.63,65100.0,61.0039,61.0234,60.9065,61.0136,65100.0
2015-05-12 14:40:00,62.64,62.74,62.54,62.58,33600.0,61.0234,61.1208,60.9259,60.9649,33600.0
2015-05-12 14:50:00,62.59,62.6,62.39,62.41,28000.0,60.9747,60.9844,60.7798,60.7993,28000.0
2015-05-12 15:00:00,62.43,62.52,62.39,62.52,26800.0,60.8188,60.9065,60.7798,60.9065,26800.0
2015-05-12 15:10:00,62.52,62.54,62.42,62.44,31700.0,60.9065,60.9259,60.809,60.8285,31700.0
2015-05-12 15:20:00,62.44,62.52,62.38,62.4,40200.0,60.8285,60.9065,60.7701,60.7896,40200.0
2015-05-12 15:30:00,62.41,62.48,62.37,62.39,50900.0,60.7993,60.8675,60.7603,60.7798,50900.0
2015-05-12 15:40:00,62.39,62.5,62.35,62.5,77500.0,60.7798,60.887,60.7408,60.887,77500.0
2015-05-12 15:50:00,62.5,62.56,62.41,62.42,230500.0,60.887,60.9454,60.7993,60.809,230500.0
2015-05-13 09:30:00,62.0,62.22,60.84,61.99,293800.0,60.3999,60.6142,59.2698,60.3901,293800.0
2015-05-13 09:40:00,62.0,62.08,61.78,62.06,66700.0,60.3999,60.4778,60.1856,60.4583,66700.0
2015-05-13 09:50:00,62.07,62.09,61.83,61.93,54400.0,60.4681,60.4876,60.2343,60.3317,54400.0
2015-05-13 10:00:00,61.95,61.98,61.71,61.79,96000.0,60.3512,60.3804,60.1174,60.1953,96000.0
2015-05-13 10:10:00,61.79,61.83,61.69,61.69,91500.0,60.1953,60.2343,60.0979,60.0979,91500.0
2015-05-13 10:20:00,61.7,61.73,61.62,61.69,59300.0,60.1076,60.1369,60.0297,60.0979,59300.0
2015-05-13 10:30:00,61.69,61.72,61.54,61.57,85400.0,60.0979,60.1271,59.9518,59.981,85400.0
2015-05-13 10:40:00,61.57,61.63,61.44,61.49,75300.0,59.981,60.0394,59.8543,59.903,75300.0
2015-05-13 10:50:00,61.5,61.56,61.41,61.43,131600.0,59.9128,59.9712,59.8251,59.8446,131600.0
2015-05-13 11:00:00,61.42,61.51,61.32,61.48,54300.0,59.8349,59.9225,59.7374,59.8933,54300.0
2015-05-13 11:10:00,61.47,61.57,61.37,61.54,33400.0,59.8836,59.981,59.7861,59.9518,33400.0
2015-05-13 11:20:00,61.55,61.55,61.4,61.48,54900.0,59.9615,59.9615,59.8154,59.8933,54900.0
2015-05-13 11:30:00,61.48,61.51,61.44,61.48,38700.0,59.8933,59.9225,59.8543,59.8933,38700.0
2015-05-13 11:40:00,61.48,61.53,61.44,61.49,50100.0,59.8933,59.942,59.8543,59.903,50100.0
2015-05-13 11:50:00,61.51,61.52,61.48,61.5,21800.0,59.9225,59.9323,59.8933,59.9128,21800.0
2015-05-13 12:00:00,61.5,61.65,61.49,61.58,37600.0,59.9128,60.0589,59.903,59.9907,37600.0
2015-05-13 12:10:00,61.57,61.59,61.49,61.56,26800.0,59.981,60.0005,59.903,59.9712,26800.0
2015-05-13 12:20:00,61.57,61.67,61.48,61.48,80800.0,59.981,60.0784,59.8933,59.8933,80800.0
2015-05-13 12:30:00,61.48,61.7,61.47,61.7,35700.0,59.8933,60.1076,59.8836,60.1076,35700.0
2015-05-13 12:40:00,61.7,61.72,61.67,61.72,43000.0,60.1076,60.1271,60.0784,60.1271,43000.0
2015-05-13 12:50:00,61.72,61.73,61.61,61.7,48700.0,60.1271,60.1369,60.0199,60.1076,48700.0
2015-05-13 13:00:00,61.7,61.89,61.68,61.87,60000.0,60.1076,60.2927,60.0881,60.2732,60000.0
2015-05-13 13:10:00,61.86,61.86,61.78,61.83,43300.0,60.2635,60.2635,60.1856,60.2343,43300.0
2015-05-13 13:20:00,61.84,61.85,61.7,61.85,37800.0,60.244,60.2538,60.1076,60.2538,37800.0
2015-05-13 13:30:00,61.86,61.9,61.77,61.79,52400.0,60.2635,60.3025,60.1758,60.1953,52400.0
2015-05-13 13:40:00,61.79,61.99,61.78,61.99,47600.0,60.1953,60.3901,60.1856,60.3901,47600.0
2015-05-13 13:50:00,61.98,62.02,61.89,62.02,38100.0,60.3804,60.4194,60.2927,60.4194,38100.0
2015-05-13 14:00:00,62.02,62.04,61.92,61.93,48500.0,60.4194,60.4389,60.3219,60.3317,48500.0
2015-05-13 14:10:00,61.93,61.97,61.87,61.9,42200.0,60.3317,60.3707,60.2732,60.3025,42200.0
2015-05-13 14:20:00,61.9,61.98,61.87,61.95,35600.0,60.3025,60.3804,60.2732,60.3512,35600.0
2015-05-13 14:30:00,61.94,61.94,61.81,61.81,24700.0,60.3414,60.3414,60.2148,60.2148,24700.0
2015-05-13 14:40:00,61.81,61.87,61.78,61.82,23600.0,60.2148,60.2732,60.1856,60.2245,23600.0
2015-05-13 14:50:00,61.82,61.82,61.65,61.69,32400.0,60.2245,60.2245,60.0589,60.0979,32400.0
2015-05-13 15:00:00,61.68,61.78,61.67,61.73,37200.0,60.0881,60.1856,60.0784,60.1369,37200.0
2015-05-13 15:10:00,61.73,61.74,61.61,61.65,38200.0,60.1369,60.1466,60.0199,60.0589,38200.0
2015-05-13 15:20:00,61.64,61.69,61.6,61.63,46900.0,60.0492,60.0979,60.0102,60.0394,46900.0
2015-05-13 15:30:00,61.62,61.68,61.6,61.64,65800.0,60.0297,60.0881,60.0102,60.0492,65800.0
2015-05-13 15:40:00,61.64,61.74,61.64,61.69,76000.0,60.0492,60.1466,60.0492,60.0979,76000.0
2015-05-13 15:50:00,61.69,61.76,61.66,61.73,131800.0,60.0979,60.1661,60.0687,60.1369,131800.0
2015-05-14 09:30:00,62.33,62.5,62.01,62.34,79100.0,60.7214,60.887,60.4096,60.7311,79100.0
2015-05-14 09:40:00,62.39,62.42,61.95,62.02,40200.0,60.7798,60.809,60.3512,60.4194,40200.0
2015-05-14 09:50:00,62.02,62.15,62.02,62.09,45900.0,60.4194,60.546,60.4194,60.4876,45900.0
2015-05-14 10:00:00,62.1,62.22,62.05,62.18,60600.0,60.4973,60.6142,60.4486,60.5752,60600.0
2015-05-14 10:10:00,62.18,62.23,62.16,62.19,74700.0,60.5752,60.6239,60.5558,60.585,74700.0
2015-05-14 10:20:00,62.2,62.24,62.16,62.22,60500.0,60.5947,60.6337,60.5558,60.6142,60500.0
2015-05-14 10:30:00,62.22,62.22,62.15,62.21,57500.0,60.6142,60.6142,60.546,60.6045,57500.0
2015-05-14 10:40:00,62.22,62.22,62.15,62.22,42800.0,60.6142,60.6142,60.546,60.6142,42800.0
2015-05-14 10:50:00,62.22,62.25,62.18,62.22,52400.0,60.6142,60.6434,60.5752,60.6142,52400.0
2015-05-14 11:00:00,62.22,62.6,62.21,62.6,71000.0,60.6142,60.9844,60.6045,60.9844,71000.0
2015-05-14 11:10:00,62.61,62.7,62.53,62.64,75400.0,60.9941,61.0818,60.9162,61.0234,75400.0
2015-05-14 11:20:00,62.62,62.68,62.56,62.65,40000.0,61.0039,61.0623,60.9454,61.0331,40000.0
2015-05-14 11:30:00,62.65,62.75,62.59,62.71,43700.0,61.0331,61.1305,60.9747,61.0916,43700.0
2015-05-14 11:40:00,62.71,62.71,62.59,62.59,52200.0,61.0916,61.0916,60.9747,60.9747,52200.0
2015-05-14 11:50:00,62.6,62.65,62.58,62.62,44200.0,60.9844,61.0331,60.9649,61.0039,44200.0
2015-05-14 12:00:00,62.62,62.63,62.55,62.61,31800.0,61.0039,61.0136,60.9357,60.9941,31800.0
2015-05-14 12:10:00,62.62,62.65,62.6,62.65,49400.0,61.0039,61.0331,60.9844,61.0331,49400.0
2015-05-14 12:20:00,62.67,62.71,62.62,62.69,29800.0,61.0526,61.0916,61.0039,61.0721,29800.0
2015-05-14 12:30:00,62.7,62.7,62.63,62.65,17800.0,61.0818,61.0818,61.0136,61.0331,17800.0
2015-05-14 12:40:00,62.65,62.65,62.56,62.61,18100.0,61.0331,61.0331,60.9454,60.9941,18100.0
2015-05-14 12:50:00,62.62,62.67,62.59,62.61,32100.0,61.0039,61.0526,60.9747,60.9941,32100.0
2015-05-14 13:00:00,62.6,62.72,62.6,62.71,58400.0,60.9844,61.1013,60.9844,61.0916,58400.0
2015-05-14 13:10:00,62.71,62.77,62.68,62.68,39300.0,61.0916,61.15,61.0623,61.0623,39300.0
2015-05-14 13:20:00,62.67,62.8,62.67,62.8,65700.0,61.0526,61.1792,61.0526,61.1792,65700.0
2015-05-14 13:30:00,62.8,62.81,62.73,62.74,44800.0,61.1792,61.189,61.111,61.1208,44800.0
2015-05-14 13:40:00,62.74,62.75,62.66,62.68,59200.0,61.1208,61.1305,61.0428,61.0623,59200.0
2015-05-14 13:50:00,62.68,62.71,62.62,62.63,48600.0,61.0623,61.0916,61.0039,61.0136,48600.0
2015-05-14 14:00:00,62.63,62.71,62.57,62.68,56900.0,61.0136,61.0916,60.9552,61.0623,56900.0
2015-05-14 14:10:00,62.67,62.74,62.67,62.69,52200.0,61.0526,61.1208,61.0526,61.0721,52200.0
2015-05-14 14:20:00,62.7,62.74,62.67,62.74,48300.0,61.0818,61.1208,61.0526,61.1208,48300.0
2015-05-14 14:30:00,62.74,62.78,62.73,62.78,63800.0,61.1208,61.1598,61.111,61.1598,63800.0
2015-05-14 14:40:00,62.78,62.81,62.75,62.81,62000.0,61.1598,61.189,61.1305,61.189,62000.0
2015-05-14 14:50:00,62.81,62.94,62.81,62.9,81600.0,61.189,61.3156,61.189,61.2767,81600.0
2015-05-14 15:00:00,62.9,62.99,62.87,62.95,72400.0,61.2767,61.3643,61.2474,61.3254,72400.0
2015-05-14 15:10:00,62.95,63.0,62.92,62.99,53200.0,61.3254,61.3741,61.2961,61.3643,53200.0
2015-05-14 15:20:00,62.98,63.01,62.83,62.98,131700.0,61.3546,61.3838,61.2085,61.3546,131700.0
2015-05-14 15:30:00,62.98,63.07,62.96,63.0,88300.0,61.3546,61.4423,61.3351,61.3741,88300.0
2015-05-14 15:40:00,63.0,63.07,62.98,63.05,107700.0,61.3741,61.4423,61.3546,61.4228,107700.0
2015-05-14 15:50:00,63.05,63.12,63.03,63.09,219300.0,61.4228,61.491,61.4033,61.4618,219300.0
2015-05-15 09:30:00,62.81,63.32,62.75,63.11,152400.0,61.189,61.6858,61.1305,61.4812,152400.0
2015-05-15 09:40:00,63.07,63.1,62.89,63.06,21800.0,61.4423,61.4715,61.2669,61.4325,21800.0
2015-05-15 09:50:00,63.07,63.09,62.87,62.88,32400.0,61.4423,61.4618,61.2474,61.2572,32400.0
2015-05-15 10:00:00,62.91,62.93,62.68,62.91,24900.0,61.2864,61.3059,61.0623,61.2864,24900.0
2015-05-15 10:10:00,62.9,62.94,62.76,62.77,18800.0,61.2767,61.3156,61.1403,61.15,18800.0
2015-05-15 10:20:00,62.77,62.97,62.77,62.89,70000.0,61.15,61.3448,61.15,61.2669,70000.0
2015-05-15 10:30:00,62.89,63.09,62.88,63.05,80900.0,61.2669,61.4618,61.2572,61.4228,80900.0
2015-05-15 10:40:00,63.06,63.17,63.04,63.17,29400.0,61.4325,61.5397,61.413,61.5397,29400.0
2015-05-15 10:50:00,63.15,63.18,63.05,63.1,20600.0,61.5202,61.5494,61.4228,61.4715,20600.0
2015-05-15 11:00:00,63.11,63.14,63.07,63.11,60500.0,61.4812,61.5105,61.4423,61.4812,60500.0
2015-05-15 11:10:00,63.11,63.12,62.93,62.95,38000.0,61.4812,61.491,61.3059,61.3254,38000.0
2015-05-15 11:20:00,62.94,62.98,62.86,62.89,25300.0,61.3156,61.3546,61.2377,61.2669,25300.0
2015-05-15 11:30:00,62.88,63.04,62.86,62.96,22800.0,61.2572,61.413,61.2377,61.3351,22800.0
2015-05-15 11:40:00,62.96,62.97,62.83,62.84,14000.0,61.3351,61.3448,61.2085,61.2182,14000.0
2015-05-15 11:50:00,62.84,62.89,62.8,62.83,18700.0,61.2182,61.2669,61.1792,61.2085,18700.0
2015-05-15 12:00:00,62.84,62.86,62.76,62.78,16800.0,61.2182,61.2377,61.1403,61.1598,16800.0
2015-05-15 12:10:00,62.79,62.83,62.77,62.78,14000.0,61.1695,61.2085,61.15,61.1598,14000.0
2015-05-15 12:20:00,62.78,62.8,62.7,62.7,55000.0,61.1598,61.1792,61.0818,61.0818,55000.0
2015-05-15 12:30:00,62.71,62.73,62.66,62.67,34400.0,61.0916,61.111,61.0428,61.0526,34400.0
2015-05-15 12:40:00,62.66,62.66,62.57,62.63,22300.0,61.0428,61.0428,60.9552,61.0136,22300.0
2015-05-15 12:50:00,62.63,62.64,62.52,62.53,89000.0,61.0136,61.0234,60.9065,60.9162,89000.0
2015-05-15 13:00:00,62.53,62.61,62.53,62.57,24900.0,60.9162,60.9941,60.9162,60.9552,24900.0
2015-05-15 13:10:00,62.57,62.6,62.54,62.6,24300.0,60.9552,60.9844,60.9259,60.9844,24300.0
2015-05-15 13:20:00,62.6,62.6,62.52,62.53,17000.0,60.9844,60.9844,60.9065,60.9162,17000.0
2015-05-15 13:30:00,62.53,62.56,62.49,62.52,24900.0,60.9162,60.9454,60.8772,60.9065,24900.0
2015-05-15 13:40:00,62.52,62.55,62.5,62.54,18600.0,60.9065,60.9357,60.887,60.9259,18600.0
2015-05-15 13:50:00,62.55,62.64,62.52,62.61,36900.0,60.9357,61.0234,60.9065,60.9941,36900.0
2015-05-15 14:00:00,62.61,62.71,62.59,62.6,46100.0,60.9941,61.0916,60.9747,60.9844,46100.0
2015-05-15 14:10:00,62.62,62.74,62.62,62.73,16900.0,61.0039,61.1208,61.0039,61.111,16900.0
2015-05-15 14:20:00,62.73,62.73,62.66,62.7,16400.0,61.111,61.111,61.0428,61.0818,16400.0
2015-05-15 14:30:00,62.7,62.7,62.67,62.69,18300.0,61.0818,61.0818,61.0526,61.0721,18300.0
2015-05-15 14:40:00,62.69,62.72,62.67,62.69,31700.0,61.0721,61.1013,61.0526,61.0721,31700.0
2015-05-15 14:50:00,62.7,62.79,62.69,62.77,17400.0,61.0818,61.1695,61.0721,61.15,17400.0
2015-05-15 15:00:00,62.78,62.78,62.71,62.71,34800.0,61.1598,61.1598,61.0916,61.0916,34800.0
2015-05-15 15:10:00,62.72,62.74,62.7,62.71,39400.0,61.1013,61.1208,61.0818,61.0916,39400.0
2015-05-15 15:20:00,62.71,62.73,62.69,62.69,27500.0,61.0916,61.111,61.0721,61.0721,27500.0
2015-05-15 15:30:00,62.69,62.8,62.68,62.8,50500.0,61.0721,61.1792,61.0623,61.1792,50500.0
2015-05-15 15:40:00,62.8,62.87,62.8,62.85,68500.0,61.1792,61.2474,61.1792,61.2279,68500.0
2015-05-15 15:50:00,62.85,62.9,62.78,62.88,253700.0,61.2279,61.2767,61.1598,61.2572,253700.0
2015-05-18 09:30:00,62.55,62.93,62.54,62.81,80800.0,60.9357,61.3059,60.9259,61.189,80800.0
2015-05-18 09:40:00,62.82,62.98,62.75,62.95,59600.0,61.1987,61.3546,61.1305,61.3254,59600.0
2015-05-18 09:50:00,62.97,63.23,62.95,63.17,156900.0,61.3448,61.5981,61.3254,61.5397,156900.0
2015-05-18 10:00:00,63.16,63.2,63.04,63.04,147900.0,61.5299,61.5689,61.413,61.413,147900.0
2015-05-18 10:10:00,63.06,63.18,63.04,63.16,47100.0,61.4325,61.5494,61.413,61.5299,47100.0
2015-05-18 10:20:00,63.16,63.4,63.14,63.33,54600.0,61.5299,61.7638,61.5105,61.6956,54600.0
2015-05-18 10:30:00,63.33,63.47,63.33,63.44,11700.0,61.6956,61.8319,61.6956,61.8027,11700.0
2015-05-18 10:40:00,63.42,63.5,63.33,63.49,48800.0,61.7832,61.8612,61.6956,61.8514,48800.0
2015-05-18 10:50:00,63.47,63.5,63.36,63.38,59300.0,61.8319,61.8612,61.7248,61.7443,59300.0
2015-05-18 11:00:00,63.39,63.39,63.29,63.32,25500.0,61.754,61.754,61.6566,61.6858,25500.0
2015-05-18 11:10:00,63.33,63.37,63.25,63.27,17300.0,61.6956,61.7345,61.6176,61.6371,17300.0
2015-05-18 11:20:00,63.26,63.27,63.17,63.21,31700.0,61.6274,61.6371,61.5397,61.5787,31700.0
2015-05-18 11:30:00,63.2,63.27,63.2,63.24,35200.0,61.5689,61.6371,61.5689,61.6079,35200.0
2015-05-18 11:40:00,63.25,63.28,63.23,63.24,22700.0,61.6176,61.6468,61.5981,61.6079,22700.0
2015-05-18 11:50:00,63.25,63.26,63.18,63.23,31200.0,61.6176,61.6274,61.5494,61.5981,31200.0
2015-05-18 12:00:00,63.21,63.28,63.18,63.18,18400.0,61.5787,61.6468,61.5494,61.5494,18400.0
2015-05-18 12:10:00,63.19,63.22,63.04,63.05,62300.0,61.5592,61.5884,61.413,61.4228,62300.0
2015-05-18 12:20:00,63.06,63.09,63.03,63.06,6500.0,61.4325,61.4618,61.4033,61.4325,6500.0
2015-05-18 12:30:00,63.06,63.22,63.06,63.18,24100.0,61.4325,61.5884,61.4325,61.5494,24100.0
2015-05-18 12:40:00,63.18,63.21,63.16,63.18,18100.0,61.5494,61.5787,61.5299,61.5494,18100.0
2015-05-18 12:50:00,63.18,63.22,63.15,63.16,19100.0,61.5494,61.5884,61.5202,61.5299,19100.0
2015-05-18 13:00:00,63.16,63.22,63.16,63.22,12700.0,61.5299,61.5884,61.5299,61.5884,12700.0
2015-05-18 13:10:00,63.21,63.22,63.15,63.19,13300.0,61.5787,61.5884,61.5202,61.5592,13300.0
2015-05-18 13:20:00,63.19,63.32,63.18,63.3,42600.0,61.5592,61.6858,61.5494,61.6663,42600.0
2015-05-18 13:30:00,63.31,63.33,63.23,63.28,17800.0,61.6761,61.6956,61.5981,61.6468,17800.0
2015-05-18 13:40:00,63.3,63.41,63.26,63.41,14300.0,61.6663,61.7735,61.6274,61.7735,14300.0
2015-05-18 13:50:00,63.4,63.42,63.35,63.39,10900.0,61.7638,61.7832,61.715,61.754,10900.0
2015-05-18 14:00:00,63.38,63.43,63.34,63.34,35000.0,61.7443,61.793,61.7053,61.7053,35000.0
2015-05-18 14:10:00,63.35,63.39,63.29,63.3,34100.0,61.715,61.754,61.6566,61.6663,34100.0
2015-05-18 14:20:00,63.3,63.33,63.22,63.22,33700.0,61.6663,61.6956,61.5884,61.5884,33700.0
2015-05-18 14:30:00,63.23,63.32,63.22,63.27,46000.0,61.5981,61.6858,61.5884,61.6371,46000.0
2015-05-18 14:40:00,63.27,63.37,63.25,63.31,38200.0,61.6371,61.7345,61.6176,61.6761,38200.0
2015-05-18 14:50:00,63.3,63.43,63.27,63.43,34500.0,61.6663,61.793,61.6371,61.793,34500.0
2015-05-18 15:00:00,63.43,63.45,63.3,63.34,41700.0,61.793,61.8125,61.6663,61.7053,41700.0
2015-05-18 15:10:00,63.34,63.45,63.33,63.43,61900.0,61.7053,61.8125,61.6956,61.793,61900.0
2015-05-18 15:20:00,63.42,63.44,63.36,63.36,32800.0,61.7832,61.8027,61.7248,61.7248,32800.0
2015-05-18 15:30:00,63.36,63.42,63.36,63.41,48200.0,61.7248,61.7832,61.7248,61.7735,48200.0
2015-05-18 15:40:00,63.4,63.4,63.32,63.32,75100.0,61.7638,61.7638,61.6858,61.6858,75100.0
2015-05-18 15:50:00,63.33,63.36,63.3,63.31,127800.0,61.6956,61.7248,61.6663,61.6761,127800.0
2015-05-19 09:30:00,62.57,62.94,62.4,62.86,503800.0,60.9552,61.3156,60.7896,61.2377,503800.0
2015-05-19 09:40:00,62.86,62.97,62.5,62.8,209300.0,61.2377,61.3448,60.887,61.1792,209300.0
2015-05-19 09:50:00,62.79,62.97,62.78,62.84,71200.0,61.1695,61.3448,61.1598,61.2182,71200.0
2015-05-19 10:00:00,62.84,62.85,62.65,62.78,119800.0,61.2182,61.2279,61.0331,61.1598,119800.0
2015-05-19 10:10:00,62.75,62.91,62.68,62.91,124600.0,61.1305,61.2864,61.0623,61.2864,124600.0
2015-05-19 10:20:00,62.9,62.98,62.84,62.88,146200.0,61.2767,61.3546,61.2182,61.2572,146200.0
2015-05-19 10:30:00,62.88,62.94,62.83,62.92,134800.0,61.2572,61.3156,61.2085,61.2961,134800.0
2015-05-19 10:40:00,62.92,62.97,62.79,62.81,57300.0,61.2961,61.3448,61.1695,61.189,57300.0
2015-05-19 10:50:00,62.81,62.87,62.79,62.81,55100.0,61.189,61.2474,61.1695,61.189,55100.0
2015-05-19 11:00:00,62.82,62.88,62.81,62.84,41100.0,61.1987,61.2572,61.189,61.2182,41100.0
2015-05-19 11:10:00,62.84,62.92,62.83,62.89,41100.0,61.2182,61.2961,61.2085,61.2669,41100.0
2015-05-19 11:20:00,62.9,62.91,62.84,62.87,66600.0,61.2767,61.2864,61.2182,61.2474,66600.0
2015-05-19 11:30:00,62.87,62.91,62.86,62.9,40900.0,61.2474,61.2864,61.2377,61.2767,40900.0
2015-05-19 11:40:00,62.89,62.9,62.8,62.84,37900.0,61.2669,61.2767,61.1792,61.2182,37900.0
2015-05-19 11:50:00,62.85,62.92,62.85,62.9,78700.0,61.2279,61.2961,61.2279,61.2767,78700.0
2015-05-19 12:00:00,62.91,62.92,62.88,62.88,28600.0,61.2864,61.2961,61.2572,61.2572,28600.0
2015-05-19 12:10:00,62.88,62.9,62.85,62.88,30800.0,61.2572,61.2767,61.2279,61.2572,30800.0
2015-05-19 12:20:00,62.88,62.89,62.85,62.86,14000.0,61.2572,61.2669,61.2279,61.2377,14000.0
2015-05-19 12:30:00,62.87,62.88,62.85,62.85,16400.0,61.2474,61.2572,61.2279,61.2279,16400.0
2015-05-19 12:40:00,62.85,62.88,62.84,62.86,28700.0,61.2279,61.2572,61.2182,61.2377,28700.0
2015-05-19 12:50:00,62.87,62.89,62.83,62.84,51100.0,61.2474,61.2669,61.2085,61.2182,51100.0
2015-05-19 13:00:00,62.83,62.86,62.76,62.76,43200.0,61.2085,61.2377,61.1403,61.1403,43200.0
2015-05-19 13:10:00,62.76,62.8,62.72,62.78,54300.0,61.1403,61.1792,61.1013,61.1598,54300.0
2015-05-19 13:20:00,62.78,62.8,62.73,62.76,43100.0,61.1598,61.1792,61.111,61.1403,43100.0
2015-05-19 13:30:00,62.76,62.86,62.75,62.85,39600.0,61.1403,61.2377,61.1305,61.2279,39600.0
2015-05-19 13:40:00,62.85,62.86,62.82,62.82,64400.0,61.2279,61.2377,61.1987,61.1987,64400.0
2015-05-19 13:50:00,62.83,62.84,62.8,62.82,45100.0,61.2085,61.2182,61.1792,61.1987,45100.0
2015-05-19 14:00:00,62.83,62.84,62.77,62.79,45000.0,61.2085,61.2182,61.15,61.1695,45000.0
2015-05-19 14:10:00,62.78,62.81,62.78,62.8,29500.0,61.1598,61.189,61.1598,61.1792,29500.0
2015-05-19 14:20:00,62.79,62.82,62.79,62.79,46000.0,61.1695,61.1987,61.1695,61.1695,46000.0
2015-05-19 14:30:00,62.79,62.8,62.69,62.71,57300.0,61.1695,61.1792,61.0721,61.0916,57300.0
2015-05-19 14:40:00,62.71,62.76,62.7,62.75,41400.0,61.0916,61.1403,61.0818,61.1305,41400.0
2015-05-19 14:50:00,62.75,62.8,62.75,62.8,30500.0,61.1305,61.1792,61.1305,61.1792,30500.0
2015-05-19 15:00:00,62.8,62.82,62.77,62.8,101400.0,61.1792,61.1987,61.15,61.1792,101400.0
2015-05-19 15:10:00,62.8,62.81,62.7,62.71,67100.0,61.1792,61.189,61.0818,61.0916,67100.0
2015-05-19 15:20:00,62.71,62.8,62.71,62.79,67700.0,61.0916,61.1792,61.0916,61.1695,67700.0
2015-05-19 15:30:00,62.79,62.79,62.66,62.66,164300.0,61.1695,61.1695,61.0428,61.0428,164300.0
2015-05-19 15:40:00,62.66,62.72,62.61,62.72,128600.0,61.0428,61.1013,60.9941,61.1013,128600.0
2015-05-19 15:50:00,62.67,62.71,62.49,62.61,453700.0,61.0526,61.0916,60.8772,60.9941,453700.0
2015-05-20 09:30:00,62.52,62.61,61.87,62.0,133100.0,60.9065,60.9941,60.2732,60.3999,133100.0
2015-05-20 09:40:00,62.0,62.26,61.84,62.2,93800.0,60.3999,60.6532,60.244,60.5947,93800.0
2015-05-20 09:50:00,62.19,62.32,62.12,62.21,42300.0,60.585,60.7116,60.5168,60.6045,42300.0
2015-05-20 10:00:00,62.22,62.28,62.1,62.28,37700.0,60.6142,60.6727,60.4973,60.6727,37700.0
2015-05-20 10:10:00,62.28,62.28,62.11,62.12,41100.0,60.6727,60.6727,60.507,60.5168,41100.0
2015-05-20 10:20:00,62.12,62.3,62.1,62.12,35300.0,60.5168,60.6921,60.4973,60.5168,35300.0
2015-05-20 10:30:00,62.13,62.32,62.13,62.32,40300.0,60.5265,60.7116,60.5265,60.7116,40300.0
2015-05-20 10:40:00,62.31,62.31,62.15,62.16,23100.0,60.7019,60.7019,60.546,60.5558,23100.0
2015-05-20 10:50:00,62.15,62.2,62.11,62.14,32300.0,60.546,60.5947,60.507,60.5363,32300.0
2015-05-20 11:00:00,62.14,62.21,62.13,62.16,48100.0,60.5363,60.6045,60.5265,60.5558,48100.0
2015-05-20 11:10:00,62.17,62.18,62.08,62.17,25800.0,60.5655,60.5752,60.4778,60.5655,25800.0
2015-05-20 11:20:00,62.18,62.26,62.18,62.23,14400.0,60.5752,60.6532,60.5752,60.6239,14400.0
2015-05-20 11:30:00,62.25,62.3,62.16,62.17,14500.0,60.6434,60.6921,60.5558,60.5655,14500.0
2015-05-20 11:40:00,62.2,62.22,62.12,62.14,15600.0,60.5947,60.6142,60.5168,60.5363,15600.0
2015-05-20 11:50:00,62.13,62.17,62.11,62.16,23900.0,60.5265,60.5655,60.507,60.5558,23900.0
2015-05-20 12:00:00,62.17,62.19,62.15,62.19,20300.0,60.5655,60.585,60.546,60.585,20300.0
2015-05-20 12:10:00,62.18,62.3,62.18,62.25,35900.0,60.5752,60.6921,60.5752,60.6434,35900.0
2015-05-20 12:20:00,62.26,62.4,62.26,62.31,18600.0,60.6532,60.7896,60.6532,60.7019,18600.0
2015-05-20 12:30:00,62.31,62.33,62.29,62.29,10700.0,60.7019,60.7214,60.6824,60.6824,10700.0
2015-05-20 12:40:00,62.29,62.33,62.27,62.3,15100.0,60.6824,60.7214,60.6629,60.6921,15100.0
2015-05-20 12:50:00,62.3,62.33,62.28,62.29,12500.0,60.6921,60.7214,60.6727,60.6824,12500.0
2015-05-20 13:00:00,62.29,62.34,62.26,62.27,12400.0,60.6824,60.7311,60.6532,60.6629,12400.0
2015-05-20 13:10:00,62.27,62.32,62.26,62.32,11900.0,60.6629,60.7116,60.6532,60.7116,11900.0
2015-05-20 13:20:00,62.31,62.35,62.31,62.32,15400.0,60.7019,60.7408,60.7019,60.7116,15400.0
2015-05-20 13:30:00,62.32,62.36,62.23,62.23,17700.0,60.7116,60.7506,60.6239,60.6239,17700.0
2015-05-20 13:40:00,62.24,62.28,62.18,62.25,13500.0,60.6337,60.6727,60.5752,60.6434,13500.0
2015-05-20 13:50:00,62.25,62.28,62.23,62.25,15200.0,60.6434,60.6727,60.6239,60.6434,15200.0
2015-05-20 14:00:00,62.27,62.48,62.27,62.29,29800.0,60.6629,60.8675,60.6629,60.6824,29800.0
2015-05-20 14:10:00,62.3,62.41,62.3,62.37,20300.0,60.6921,60.7993,60.6921,60.7603,20300.0
2015-05-20 14:20:00,62.37,62.61,62.34,62.6,37900.0,60.7603,60.9941,60.7311,60.9844,37900.0
2015-05-20 14:30:00,62.61,62.63,62.45,62.45,33500.0,60.9941,61.0136,60.8383,60.8383,33500.0
2015-05-20 14:40:00,62.45,62.55,62.45,62.46,23100.0,60.8383,60.9357,60.8383,60.848,23100.0
2015-05-20 14:50:00,62.47,62.51,62.37,62.37,38800.0,60.8578,60.8967,60.7603,60.7603,38800.0
2015-05-20 15:00:00,62.39,62.45,62.38,62.42,31000.0,60.7798,60.8383,60.7701,60.809,31000.0
2015-05-20 15:10:00,62.42,62.45,62.18,62.24,50200.0,60.809,60.8383,60.5752,60.6337,50200.0
2015-05-20 15:20:00,62.24,62.35,62.17,62.34,29200.0,60.6337,60.7408,60.5655,60.7311,29200.0
2015-05-20 15:30:00,62.34,62.35,62.27,62.29,66800.0,60.7311,60.7408,60.6629,60.6824,66800.0
2015-05-20 15:40:00,62.29,62.38,62.28,62.36,60200.0,60.6824,60.7701,60.6727,60.7506,60200.0
2015-05-20 15:50:00,62.37,62.37,62.23,62.24,166900.0,60.7603,60.7603,60.6239,60.6337,166900.0
2015-05-21 09:30:00,62.26,62.42,61.93,62.12,84300.0,60.6532,60.809,60.3317,60.5168,84300.0
2015-05-21 09:40:00,62.11,62.15,61.73,61.82,39700.0,60.507,60.546,60.1369,60.2245,39700.0
2015-05-21 09:50:00,61.81,61.9,61.61,61.8,57900.0,60.2148,60.3025,60.0199,60.205,57900.0
2015-05-21 10:00:00,61.8,62.1,61.77,62.07,44800.0,60.205,60.4973,60.1758,60.4681,44800.0
2015-05-21 10:10:00,62.06,62.28,62.06,62.27,73500.0,60.4583,60.6727,60.4583,60.6629,73500.0
2015-05-21 10:20:00,62.27,62.39,62.27,62.38,38400.0,60.6629,60.7798,60.6629,60.7701,38400.0
2015-05-21 10:30:00,62.37,62.45,62.37,62.4,48100.0,60.7603,60.8383,60.7603,60.7896,48100.0
2015-05-21 10:40:00,62.42,62.49,62.39,62.47,61700.0,60.809,60.8772,60.7798,60.8578,61700.0
2015-05-21 10:50:00,62.48,62.55,62.42,62.49,99400.0,60.8675,60.9357,60.809,60.8772,99400.0
2015-05-21 11:00:00,62.49,62.55,62.43,62.51,103400.0,60.8772,60.9357,60.8188,60.8967,103400.0
2015-05-21 11:10:00,62.51,62.59,62.51,62.55,54500.0,60.8967,60.9747,60.8967,60.9357,54500.0
2015-05-21 11:20:00,62.55,62.6,62.5,62.53,50100.0,60.9357,60.9844,60.887,60.9162,50100.0
2015-05-21 11:30:00,62.54,62.54,62.39,62.43,50700.0,60.9259,60.9259,60.7798,60.8188,50700.0
2015-05-21 11:40:00,62.43,62.44,62.3,62.38,28300.0,60.8188,60.8285,60.6921,60.7701,28300.0
2015-05-21 11:50:00,62.37,62.56,62.37,62.51,28700.0,60.7603,60.9454,60.7603,60.8967,28700.0
2015-05-21 12:00:00,62.51,62.6,62.48,62.59,38400.0,60.8967,60.9844,60.8675,60.9747,38400.0
2015-05-21 12:10:00,62.59,62.68,62.58,62.67,35900.0,60.9747,61.0623,60.9649,61.0526,35900.0
2015-05-21 12:20:00,62.67,62.74,62.67,62.73,49100.0,61.0526,61.1208,61.0526,61.111,49100.0
2015-05-21 12:30:00,62.74,62.75,62.69,62.71,36500.0,61.1208,61.1305,61.0721,61.0916,36500.0
2015-05-21 12:40:00,62.71,62.76,62.7,62.76,27800.0,61.0916,61.1403,61.0818,61.1403,27800.0
2015-05-21 12:50:00,62.75,62.86,62.74,62.86,52500.0,61.1305,61.2377,61.1208,61.2377,52500.0
2015-05-21 13:00:00,62.86,62.86,62.71,62.73,33000.0,61.2377,61.2377,61.0916,61.111,33000.0
2015-05-21 13:10:00,62.74,62.74,62.7,62.71,28800.0,61.1208,61.1208,61.0818,61.0916,28800.0
2015-05-21 13:20:00,62.71,62.77,62.71,62.74,20700.0,61.0916,61.15,61.0916,61.1208,20700.0
2015-05-21 13:30:00,62.73,62.77,62.72,62.73,30000.0,61.111,61.15,61.1013,61.111,30000.0
2015-05-21 13:40:00,62.72,62.79,62.72,62.75,49000.0,61.1013,61.1695,61.1013,61.1305,49000.0
2015-05-21 13:50:00,62.75,62.8,62.66,62.74,37100.0,61.1305,61.1792,61.0428,61.1208,37100.0
2015-05-21 14:00:00,62.73,62.83,62.68,62.79,48400.0,61.111,61.2085,61.0623,61.1695,48400.0
2015-05-21 14:10:00,62.78,62.83,62.74,62.77,22600.0,61.1598,61.2085,61.1208,61.15,22600.0
2015-05-21 14:20:00,62.78,62.84,62.77,62.84,25900.0,61.1598,61.2182,61.15,61.2182,25900.0
2015-05-21 14:30:00,62.83,62.91,62.74,62.74,130400.0,61.2085,61.2864,61.1208,61.1208,130400.0
2015-05-21 14:40:00,62.73,62.89,62.73,62.86,27300.0,61.111,61.2669,61.111,61.2377,27300.0
2015-05-21 14:50:00,62.86,62.87,62.81,62.82,51500.0,61.2377,61.2474,61.189,61.1987,51500.0
2015-05-21 15:00:00,62.83,62.86,62.78,62.8,40900.0,61.2085,61.2377,61.1598,61.1792,40900.0
2015-05-21 15:10:00,62.79,62.8,62.72,62.75,44700.0,61.1695,61.1792,61.1013,61.1305,44700.0
2015-05-21 15:20:00,62.74,62.79,62.74,62.74,54900.0,61.1208,61.1695,61.1208,61.1208,54900.0
2015-05-21 15:30:00,62.74,62.76,62.71,62.74,66400.0,61.1208,61.1403,61.0916,61.1208,66400.0
2015-05-21 15:40:00,62.74,62.81,62.73,62.79,63500.0,61.1208,61.189,61.111,61.1695,63500.0
2015-05-21 15:50:00,62.78,62.78,62.66,62.7,149900.0,61.1598,61.1598,61.0428,61.0818,149900.0
2015-05-22 09:30:00,62.64,62.92,62.59,62.86,74000.0,61.0234,61.2961,60.9747,61.2377,74000.0
2015-05-22 09:40:00,62.84,62.92,62.8,62.81,35000.0,61.2182,61.2961,61.1792,61.189,35000.0
2015-05-22 09:50:00,62.83,63.02,62.79,62.94,88800.0,61.2085,61.3936,61.1695,61.3156,88800.0
2015-05-22 10:00:00,62.95,63.13,62.95,63.12,39500.0,61.3254,61.5007,61.3254,61.491,39500.0
2015-05-22 10:10:00,63.12,63.13,63.01,63.02,43500.0,61.491,61.5007,61.3838,61.3936,43500.0
2015-05-22 10:20:00,63.02,63.13,63.01,63.12,28600.0,61.3936,61.5007,61.3838,61.491,28600.0
2015-05-22 10:30:00,63.11,63.12,63.05,63.05,43500.0,61.4812,61.491,61.4228,61.4228,43500.0
2015-05-22 10:40:00,63.05,63.05,62.97,62.99,55000.0,61.4228,61.4228,61.3448,61.3643,55000.0
2015-05-22 10:50:00,62.99,63.0,62.87,62.87,36200.0,61.3643,61.3741,61.2474,61.2474,36200.0
2015-05-22 11:00:00,62.89,62.9,62.83,62.84,52500.0,61.2669,61.2767,61.2085,61.2182,52500.0
2015-05-22 11:10:00,62.84,62.85,62.65,62.75,52000.0,61.2182,61.2279,61.0331,61.1305,52000.0
2015-05-22 11:20:00,62.74,62.75,62.62,62.68,37100.0,61.1208,61.1305,61.0039,61.0623,37100.0
2015-05-22 11:30:00,62.67,62.67,62.52,62.53,35600.0,61.0526,61.0526,60.9065,60.9162,35600.0
2015-05-22 11:40:00,62.52,62.56,62.44,62.46,60400.0,60.9065,60.9454,60.8285,60.848,60400.0
2015-05-22 11:50:00,62.46,62.59,62.46,62.58,37400.0,60.848,60.9747,60.848,60.9649,37400.0
2015-05-22 12:00:00,62.57,62.58,62.52,62.54,32500.0,60.9552,60.9649,60.9065,60.9259,32500.0
2015-05-22 12:10:00,62.54,62.55,62.46,62.46,22100.0,60.9259,60.9357,60.848,60.848,22100.0
2015-05-22 12:20:00,62.47,62.48,62.38,62.4,28700.0,60.8578,60.8675,60.7701,60.7896,28700.0
2015-05-22 12:30:00,62.4,62.48,62.4,62.47,32700.0,60.7896,60.8675,60.7896,60.8578,32700.0
2015-05-22 12:40:00,62.47,62.5,62.46,62.47,28400.0,60.8578,60.887,60.848,60.8578,28400.0
2015-05-22 12:50:00,62.47,62.49,62.45,62.46,28900.0,60.8578,60.8772,60.8383,60.848,28900.0
2015-05-22 13:00:00,62.45,62.7,62.43,62.7,56500.0,60.8383,61.0818,60.8188,61.0818,56500.0
2015-05-22 13:10:00,62.7,62.72,62.61,62.63,19400.0,61.0818,61.1013,60.9941,61.0136,19400.0
2015-05-22 13:20:00,62.63,62.7,62.62,62.67,28100.0,61.0136,61.0818,61.0039,61.0526,28100.0
2015-05-22 13:30:00,62.68,62.71,62.65,62.7,33600.0,61.0623,61.0916,61.0331,61.0818,33600.0
2015-05-22 13:40:00,62.7,62.79,62.7,62.78,47900.0,61.0818,61.1695,61.0818,61.1598,47900.0
2015-05-22 13:50:00,62.77,62.78,62.73,62.73,17200.0,61.15,61.1598,61.111,61.111,17200.0
2015-05-22 14:00:00,62.73,62.73,62.59,62.61,21100.0,61.111,61.111,60.9747,60.9941,21100.0
2015-05-22 14:10:00,62.6,62.62,62.51,62.52,33000.0,60.9844,61.0039,60.8967,60.9065,33000.0
2015-05-22 14:20:00,62.52,62.61,62.49,62.61,27200.0,60.9065,60.9941,60.8772,60.9941,27200.0
2015-05-22 14:30:00,62.62,62.62,62.55,62.55,23000.0,61.0039,61.0039,60.9357,60.9357,23000.0
2015-05-22 14:40:00,62.55,62.58,62.54,62.58,28700.0,60.9357,60.9649,60.9259,60.9649,28700.0
2015-05-22 14:50:00,62.58,62.66,62.58,62.63,64900.0,60.9649,61.0428,60.9649,61.0136,64900.0
2015-05-22 15:00:00,62.62,62.64,62.6,62.63,35500.0,61.0039,61.0234,60.9844,61.0136,35500.0
2015-05-22 15:10:00,62.63,62.65,62.61,62.64,35100.0,61.0136,61.0331,60.9941,61.0234,35100.0
2015-05-22 15:20:00,62.64,62.76,62.63,62.75,46500.0,61.0234,61.1403,61.0136,61.1305,46500.0
2015-05-22 15:30:00,62.75,62.79,62.69,62.72,57000.0,61.1305,61.1695,61.0721,61.1013,57000.0
2015-05-22 15:40:00,62.72,62.74,62.69,62.69,52300.0,61.1013,61.1208,61.0721,61.0721,52300.0
2015-05-22 15:50:00,62.69,62.69,62.55,62.57,151300.0,61.0721,61.0721,60.9357,60.9552,151300.0
2015-05-26 09:30:00,62.57,62.8,62.33,62.77,153400.0,60.9552,61.1792,60.7214,61.15,153400.0
2015-05-26 09:40:00,62.75,62.92,62.66,62.71,95000.0,61.1305,61.2961,61.0428,61.0916,95000.0
2015-05-26 09:50:00,62.7,62.81,62.59,62.79,73600.0,61.0818,61.189,60.9747,61.1695,73600.0
2015-05-26 10:00:00,62.77,62.96,62.76,62.88,142500.0,61.15,61.3351,61.1403,61.2572,142500.0
2015-05-26 10:10:00,62.89,62.89,62.73,62.76,97300.0,61.2669,61.2669,61.111,61.1403,97300.0
2015-05-26 10:20:00,62.77,62.96,62.75,62.96,95900.0,61.15,61.3351,61.1305,61.3351,95900.0
2015-05-26 10:30:00,62.95,62.97,62.81,62.9,41700.0,61.3254,61.3448,61.189,61.2767,41700.0
2015-05-26 10:40:00,62.91,62.91,62.84,62.86,32700.0,61.2864,61.2864,61.2182,61.2377,32700.0
2015-05-26 10:50:00,62.87,62.88,62.7,62.75,37700.0,61.2474,61.2572,61.0818,61.1305,37700.0
2015-05-26 11:00:00,62.75,62.75,62.54,62.55,24600.0,61.1305,61.1305,60.9259,60.9357,24600.0
2015-05-26 11:10:00,62.56,62.59,62.5,62.5,44200.0,60.9454,60.9747,60.887,60.887,44200.0
2015-05-26 11:20:00,62.52,62.54,62.49,62.53,20400.0,60.9065,60.9259,60.8772,60.9162,20400.0
2015-05-26 11:30:00,62.52,62.54,62.45,62.5,64800.0,60.9065,60.9259,60.8383,60.887,64800.0
2015-05-26 11:40:00,62.51,62.55,62.49,62.49,36600.0,60.8967,60.9357,60.8772,60.8772,36600.0
2015-05-26 11:50:00,62.49,62.55,62.47,62.52,22100.0,60.8772,60.9357,60.8578,60.9065,22100.0
2015-05-26 12:00:00,62.53,62.59,62.53,62.55,29800.0,60.9162,60.9747,60.9162,60.9357,29800.0
2015-05-26 12:10:00,62.56,62.64,62.54,62.63,25000.0,60.9454,61.0234,60.9259,61.0136,25000.0
2015-05-26 12:20:00,62.63,62.66,62.61,62.61,20600.0,61.0136,61.0428,60.9941,60.9941,20600.0
2015-05-26 12:30:00,62.62,62.63,62.55,62.56,20700.0,61.0039,61.0136,60.9357,60.9454,20700.0
2015-05-26 12:40:00,62.57,62.61,62.52,62.54,18600.0,60.9552,60.9941,60.9065,60.9259,18600.0
2015-05-26 12:50:00,62.53,62.56,62.48,62.52,22300.0,60.9162,60.9454,60.8675,60.9065,22300.0
2015-05-26 13:00:00,62.53,62.53,62.39,62.43,26500.0,60.9162,60.9162,60.7798,60.8188,26500.0
2015-05-26 13:10:00,62.45,62.51,62.43,62.49,29000.0,60.8383,60.8967,60.8188,60.8772,29000.0
2015-05-26 13:20:00,62.5,62.56,62.49,62.53,27400.0,60.887,60.9454,60.8772,60.9162,27400.0
2015-05-26 13:30:00,62.53,62.55,62.46,62.5,30900.0,60.9162,60.9357,60.848,60.887,30900.0
2015-05-26 13:40:00,62.5,62.53,62.46,62.52,25700.0,60.887,60.9162,60.848,60.9065,25700.0
2015-05-26 13:50:00,62.5,62.53,62.41,62.41,31900.0,60.887,60.9162,60.7993,60.7993,31900.0
2015-05-26 14:00:00,62.41,62.44,62.37,62.43,25500.0,60.7993,60.8285,60.7603,60.8188,25500.0
2015-05-26 14:10:00,62.43,62.47,62.41,62.46,17800.0,60.8188,60.8578,60.7993,60.848,17800.0
2015-05-26 14:20:00,62.47,62.47,62.36,62.37,18600.0,60.8578,60.8578,60.7506,60.7603,18600.0
2015-05-26 14:30:00,62.38,62.43,62.34,62.35,29300.0,60.7701,60.8188,60.7311,60.7408,29300.0
2015-05-26 14:40:00,62.36,62.42,62.36,62.38,18900.0,60.7506,60.809,60.7506,60.7701,18900.0
2015-05-26 14:50:00,62.38,62.38,62.27,62.29,19200.0,60.7701,60.7701,60.6629,60.6824,19200.0
2015-05-26 15:00:00,62.31,62.34,62.29,62.33,18500.0,60.7019,60.7311,60.6824,60.7214,18500.0
2015-05-26 15:10:00,62.32,62.38,62.3,62.34,34900.0,60.7116,60.7701,60.6921,60.7311,34900.0
2015-05-26 15:20:00,62.34,62.37,62.32,62.37,35700.0,60.7311,60.7603,60.7116,60.7603,35700.0
2015-05-26 15:30:00,62.39,62.43,62.34,62.36,62700.0,60.7798,60.8188,60.7311,60.7506,62700.0
2015-05-26 15:40:00,62.36,62.56,62.35,62.55,78200.0,60.7506,60.9454,60.7408,60.9357,78200.0
2015-05-26 15:50:00,62.55,62.57,62.5,62.52,190600.0,60.9357,60.9552,60.887,60.9065,190600.0
2015-05-27 09:30:00,62.61,62.97,62.61,62.65,115400.0,60.9941,61.3448,60.9941,61.0331,115400.0
2015-05-27 09:40:00,62.67,62.92,62.65,62.92,33900.0,61.0526,61.2961,61.0331,61.2961,33900.0
2015-05-27 09:50:00,62.92,63.0,62.87,62.96,40600.0,61.2961,61.3741,61.2474,61.3351,40600.0
2015-05-27 10:00:00,62.97,62.99,62.84,62.91,47700.0,61.3448,61.3643,61.2182,61.2864,47700.0
2015-05-27 10:10:00,62.89,62.93,62.81,62.87,48100.0,61.2669,61.3059,61.189,61.2474,48100.0
2015-05-27 10:20:00,62.85,62.92,62.83,62.86,41200.0,61.2279,61.2961,61.2085,61.2377,41200.0
2015-05-27 10:30:00,62.87,62.97,62.86,62.89,50300.0,61.2474,61.3448,61.2377,61.2669,50300.0
2015-05-27 10:40:00,62.88,62.93,62.87,62.93,50700.0,61.2572,61.3059,61.2474,61.3059,50700.0
2015-05-27 10:50:00,62.92,63.18,62.92,63.14,153800.0,61.2961,61.5494,61.2961,61.5105,153800.0
2015-05-27 11:00:00,63.15,63.31,63.14,63.25,126000.0,61.5202,61.6761,61.5105,61.6176,126000.0
2015-05-27 11:10:00,63.25,63.44,63.23,63.38,141500.0,61.6176,61.8027,61.5981,61.7443,141500.0
2015-05-27 11:20:00,63.38,63.47,63.35,63.46,87700.0,61.7443,61.8319,61.715,61.8222,87700.0
2015-05-27 11:30:00,63.46,63.55,63.39,63.53,72800.0,61.8222,61.9099,61.754,61.8904,72800.0
2015-05-27 11:40:00,63.53,63.73,63.53,63.65,46400.0,61.8904,62.0852,61.8904,62.0073,46400.0
2015-05-27 11:50:00,63.64,63.72,63.58,63.61,46700.0,61.9976,62.0755,61.9391,61.9683,46700.0
2015-05-27 12:00:00,63.61,63.64,63.57,63.6,52800.0,61.9683,61.9976,61.9294,61.9586,52800.0
2015-05-27 12:10:00,63.6,63.64,63.52,63.57,45200.0,61.9586,61.9976,61.8807,61.9294,45200.0
2015-05-27 12:20:00,63.55,63.6,63.53,63.55,35800.0,61.9099,61.9586,61.8904,61.9099,35800.0
2015-05-27 12:30:00,63.55,63.57,63.49,63.53,25800.0,61.9099,61.9294,61.8514,61.8904,25800.0
2015-05-27 12:40:00,63.51,63.55,63.49,63.52,48700.0,61.8709,61.9099,61.8514,61.8807,48700.0
2015-05-27 12:50:00,63.53,63.53,63.48,63.52,37600.0,61.8904,61.8904,61.8417,61.8807,37600.0
2015-05-27 13:00:00,63.52,63.66,63.51,63.66,73800.0,61.8807,62.017,61.8709,62.017,73800.0
2015-05-27 13:10:00,63.66,63.7,63.56,63.58,66200.0,62.017,62.056,61.9196,61.9391,66200.0
2015-05-27 13:20:00,63.58,63.66,63.57,63.57,36700.0,61.9391,62.017,61.9294,61.9294,36700.0
2015-05-27 13:30:00,63.58,63.61,63.56,63.59,46700.0,61.9391,61.9683,61.9196,61.9488,46700.0
2015-05-27 13:40:00,63.59,63.62,63.57,63.6,56200.0,61.9488,61.9781,61.9294,61.9586,56200.0
2015-05-27 13:50:00,63.6,63.7,63.58,63.66,56000.0,61.9586,62.056,61.9391,62.017,56000.0
2015-05-27 14:00:00,63.65,63.73,63.65,63.68,35900.0,62.0073,62.0852,62.0073,62.0365,35900.0
2015-05-27 14:10:00,63.69,63.69,63.58,63.65,44800.0,62.0463,62.0463,61.9391,62.0073,44800.0
2015-05-27 14:20:00,63.62,63.68,63.59,63.68,40700.0,61.9781,62.0365,61.9488,62.0365,40700.0
2015-05-27 14:30:00,63.7,63.72,63.61,63.62,25200.0,62.056,62.0755,61.9683,61.9781,25200.0
2015-05-27 14:40:00,63.61,63.66,63.59,63.62,35400.0,61.9683,62.017,61.9488,61.9781,35400.0
2015-05-27 14:50:00,63.61,63.67,63.59,63.66,53900.0,61.9683,62.0268,61.9488,62.017,53900.0
2015-05-27 15:00:00,63.68,63.78,63.67,63.74,149600.0,62.0365,62.1339,62.0268,62.095,149600.0
2015-05-27 15:10:00,63.74,63.88,63.73,63.88,95700.0,62.095,62.2314,62.0852,62.2314,95700.0
2015-05-27 15:20:00,63.87,63.9,63.81,63.9,98700.0,62.2216,62.2508,62.1632,62.2508,98700.0
2015-05-27 15:30:00,63.9,63.93,63.85,63.9,106400.0,62.2508,62.2801,62.2021,62.2508,106400.0
2015-05-27 15:40:00,63.9,63.97,63.9,63.92,130500.0,62.2508,62.319,62.2508,62.2703,130500.0
2015-05-27 15:50:00,63.92,63.94,63.84,63.85,169100.0,62.2703,62.2898,62.1924,62.2021,169100.0
2015-05-28 09:30:00,63.33,64.3,63.3,64.14,121200.0,61.6956,62.6405,61.6663,62.4847,121200.0
2015-05-28 09:40:00,64.15,64.27,63.74,63.74,46500.0,62.4944,62.6113,62.095,62.095,46500.0
2015-05-28 09:50:00,63.75,63.86,63.61,63.75,33700.0,62.1047,62.2119,61.9683,62.1047,33700.0
2015-05-28 10:00:00,63.77,63.81,63.47,63.47,39300.0,62.1242,62.1632,61.8319,61.8319,39300.0
2015-05-28 10:10:00,63.48,63.54,63.41,63.5,59900.0,61.8417,61.9001,61.7735,61.8612,59900.0
2015-05-28 10:20:00,63.5,63.51,63.35,63.41,26900.0,61.8612,61.8709,61.715,61.7735,26900.0
2015-05-28 10:30:00,63.4,63.45,63.34,63.38,42700.0,61.7638,61.8125,61.7053,61.7443,42700.0
2015-05-28 10:40:00,63.37,63.48,63.33,63.44,39900.0,61.7345,61.8417,61.6956,61.8027,39900.0
2015-05-28 10:50:00,63.44,63.51,63.41,63.46,26500.0,61.8027,61.8709,61.7735,61.8222,26500.0
2015-05-28 11:00:00,63.46,63.49,63.36,63.38,24700.0,61.8222,61.8514,61.7248,61.7443,24700.0
2015-05-28 11:10:00,63.38,63.58,63.36,63.55,32900.0,61.7443,61.9391,61.7248,61.9099,32900.0
2015-05-28 11:20:00,63.54,63.57,63.46,63.53,26200.0,61.9001,61.9294,61.8222,61.8904,26200.0
2015-05-28 11:30:00,63.53,63.56,63.44,63.45,46200.0,61.8904,61.9196,61.8027,61.8125,46200.0
2015-05-28 11:40:00,63.45,63.55,63.32,63.35,20000.0,61.8125,61.9099,61.6858,61.715,20000.0
2015-05-28 11:50:00,63.36,63.44,63.33,63.35,27400.0,61.7248,61.8027,61.6956,61.715,27400.0
2015-05-28 12:00:00,63.36,63.45,63.26,63.41,33700.0,61.7248,61.8125,61.6274,61.7735,33700.0
2015-05-28 12:10:00,63.4,63.48,63.38,63.45,25900.0,61.7638,61.8417,61.7443,61.8125,25900.0
2015-05-28 12:20:00,63.45,63.64,63.44,63.63,16300.0,61.8125,61.9976,61.8027,61.9878,16300.0
2015-05-28 12:30:00,63.62,63.62,63.48,63.57,15900.0,61.9781,61.9781,61.8417,61.9294,15900.0
2015-05-28 12:40:00,63.55,63.63,63.48,63.55,12700.0,61.9099,61.9878,61.8417,61.9099,12700.0
2015-05-28 12:50:00,63.56,63.57,63.42,63.43,12500.0,61.9196,61.9294,61.7832,61.793,12500.0
2015-05-28 13:00:00,63.42,63.52,63.39,63.4,14600.0,61.7832,61.8807,61.754,61.7638,14600.0
2015-05-28 13:10:00,63.4,63.45,63.38,63.42,28500.0,61.7638,61.8125,61.7443,61.7832,28500.0
2015-05-28 13:20:00,63.42,63.43,63.37,63.43,9300.0,61.7832,61.793,61.7345,61.793,9300.0
2015-05-28 13:30:00,63.43,63.46,63.38,63.44,34400.0,61.793,61.8222,61.7443,61.8027,34400.0
2015-05-28 13:40:00,63.44,63.46,63.42,63.44,24400.0,61.8027,61.8222,61.7832,61.8027,24400.0
2015-05-28 13:50:00,63.44,63.51,63.43,63.45,16200.0,61.8027,61.8709,61.793,61.8125,16200.0
2015-05-28 14:00:00,63.45,63.47,63.42,63.47,14800.0,61.8125,61.8319,61.7832,61.8319,14800.0
2015-05-28 14:10:00,63.47,63.57,63.47,63.52,29200.0,61.8319,61.9294,61.8319,61.8807,29200.0
2015-05-28 14:20:00,63.52,63.6,63.48,63.58,38900.0,61.8807,61.9586,61.8417,61.9391,38900.0
2015-05-28 14:30:00,63.59,63.65,63.55,63.56,17600.0,61.9488,62.0073,61.9099,61.9196,17600.0
2015-05-28 14:40:00,63.56,63.56,63.48,63.48,21000.0,61.9196,61.9196,61.8417,61.8417,21000.0
2015-05-28 14:50:00,63.49,63.6,63.48,63.6,31200.0,61.8514,61.9586,61.8417,61.9586,31200.0
2015-05-28 15:00:00,63.6,63.63,63.52,63.52,36300.0,61.9586,61.9878,61.8807,61.8807,36300.0
2015-05-28 15:10:00,63.52,63.58,63.51,63.52,41100.0,61.8807,61.9391,61.8709,61.8807,41100.0
2015-05-28 15:20:00,63.52,63.54,63.37,63.4,56200.0,61.8807,61.9001,61.7345,61.7638,56200.0
2015-05-28 15:30:00,63.4,63.48,63.34,63.35,74000.0,61.7638,61.8417,61.7053,61.715,74000.0
2015-05-28 15:40:00,63.35,63.36,63.28,63.3,84500.0,61.715,61.7248,61.6468,61.6663,84500.0
2015-05-28 15:50:00,63.3,63.33,63.23,63.27,216800.0,61.6663,61.6956,61.5981,61.6371,216800.0
2015-05-29 09:30:00,63.02,63.88,63.02,63.88,116400.0,61.3936,62.2314,61.3936,62.2314,116400.0
2015-05-29 09:40:00,63.87,64.15,63.38,63.47,69600.0,62.2216,62.4944,61.7443,61.8319,69600.0
2015-05-29 09:50:00,63.46,63.69,63.46,63.52,50500.0,61.8222,62.0463,61.8222,61.8807,50500.0
2015-05-29 10:00:00,63.51,63.56,63.32,63.38,22700.0,61.8709,61.9196,61.6858,61.7443,22700.0
2015-05-29 10:10:00,63.4,63.4,63.28,63.31,33900.0,61.7638,61.7638,61.6468,61.6761,33900.0
2015-05-29 10:20:00,63.3,63.38,63.23,63.24,20700.0,61.6663,61.7443,61.5981,61.6079,20700.0
2015-05-29 10:30:00,63.23,63.32,63.18,63.26,22400.0,61.5981,61.6858,61.5494,61.6274,22400.0
2015-05-29 10:40:00,63.26,63.3,63.08,63.12,24200.0,61.6274,61.6663,61.452,61.491,24200.0
2015-05-29 10:50:00,63.11,63.16,63.02,63.15,32400.0,61.4812,61.5299,61.3936,61.5202,32400.0
2015-05-29 11:00:00,63.15,63.3,63.13,63.3,29100.0,61.5202,61.6663,61.5007,61.6663,29100.0
2015-05-29 11:10:00,63.32,63.4,63.29,63.39,19800.0,61.6858,61.7638,61.6566,61.754,19800.0
2015-05-29 11:20:00,63.38,63.44,63.37,63.41,40300.0,61.7443,61.8027,61.7345,61.7735,40300.0
2015-05-29 11:30:00,63.4,63.47,63.38,63.4,34800.0,61.7638,61.8319,61.7443,61.7638,34800.0
2015-05-29 11:40:00,63.41,63.47,63.4,63.42,49200.0,61.7735,61.8319,61.7638,61.7832,49200.0
2015-05-29 11:50:00,63.42,63.45,63.38,63.39,25000.0,61.7832,61.8125,61.7443,61.754,25000.0
2015-05-29 12:00:00,63.4,63.45,63.38,63.42,58900.0,61.7638,61.8125,61.7443,61.7832,58900.0
2015-05-29 12:10:00,63.43,63.43,63.31,63.33,37300.0,61.793,61.793,61.6761,61.6956,37300.0
2015-05-29 12:20:00,63.33,63.45,63.33,63.42,38100.0,61.6956,61.8125,61.6956,61.7832,38100.0
2015-05-29 12:30:00,63.42,63.46,63.42,63.43,19300.0,61.7832,61.8222,61.7832,61.793,19300.0
2015-05-29 12:40:00,63.43,63.44,63.41,63.44,59100.0,61.793,61.8027,61.7735,61.8027,59100.0
2015-05-29 12:50:00,63.43,63.44,63.38,63.38,14100.0,61.793,61.8027,61.7443,61.7443,14100.0
2015-05-29 13:00:00,63.38,63.4,63.34,63.35,24300.0,61.7443,61.7638,61.7053,61.715,24300.0
2015-05-29 13:10:00,63.35,63.44,63.35,63.42,19200.0,61.715,61.8027,61.715,61.7832,19200.0
2015-05-29 13:20:00,63.42,63.44,63.39,63.41,32400.0,61.7832,61.8027,61.754,61.7735,32400.0
2015-05-29 13:30:00,63.41,63.42,63.32,63.34,20500.0,61.7735,61.7832,61.6858,61.7053,20500.0
2015-05-29 13:40:00,63.34,63.34,63.28,63.28,21200.0,61.7053,61.7053,61.6468,61.6468,21200.0
2015-05-29 13:50:00,63.29,63.33,63.28,63.31,23200.0,61.6566,61.6956,61.6468,61.6761,23200.0
2015-05-29 14:00:00,63.31,63.34,63.23,63.25,13000.0,61.6761,61.7053,61.5981,61.6176,13000.0
2015-05-29 14:10:00,63.25,63.25,63.13,63.14,15100.0,61.6176,61.6176,61.5007,61.5105,15100.0
2015-05-29 14:20:00,63.14,63.15,62.97,62.97,43000.0,61.5105,61.5202,61.3448,61.3448,43000.0
2015-05-29 14:30:00,62.96,62.98,62.86,62.88,33400.0,61.3351,61.3546,61.2377,61.2572,33400.0
2015-05-29 14:40:00,62.87,62.87,62.68,62.69,52000.0,61.2474,61.2474,61.0623,61.0721,52000.0
2015-05-29 14:50:00,62.69,62.83,62.67,62.79,28200.0,61.0721,61.2085,61.0526,61.1695,28200.0
2015-05-29 15:00:00,62.79,62.91,62.78,62.9,23800.0,61.1695,61.2864,61.1598,61.2767,23800.0
2015-05-29 15:10:00,62.9,62.93,62.84,62.9,57500.0,61.2767,61.3059,61.2182,61.2767,57500.0
2015-05-29 15:20:00,62.91,62.98,62.85,62.98,26800.0,61.2864,61.3546,61.2279,61.3546,26800.0
2015-05-29 15:30:00,62.98,63.0,62.86,62.89,38400.0,61.3546,61.3741,61.2377,61.2669,38400.0
2015-05-29 15:40:00,62.91,62.96,62.86,62.87,31700.0,61.2864,61.3351,61.2377,61.2474,31700.0
2015-05-29 15:50:00,62.87,62.87,62.74,62.75,227900.0,61.2474,61.2474,61.1208,61.1305,227900.0
2015-06-01 09:30:00,63.06,63.3,62.42,62.76,87666.0,61.4325,61.6663,60.809,61.1403,87666.0
2015-06-01 09:40:00,62.76,62.78,62.4,62.46,40993.0,61.1403,61.1598,60.7896,60.848,40993.0
2015-06-01 09:50:00,62.44,62.49,62.2,62.48,41813.0,60.8285,60.8772,60.5947,60.8675,41813.0
2015-06-01 10:00:00,62.49,62.69,62.46,62.57,48792.0,60.8772,61.0721,60.848,60.9552,48792.0
2015-06-01 10:10:00,62.6,62.6,62.34,62.42,47123.0,60.9844,60.9844,60.7311,60.809,47123.0
2015-06-01 10:20:00,62.4,62.65,62.39,62.53,50149.0,60.7896,61.0331,60.7798,60.9162,50149.0
2015-06-01 10:30:00,62.53,62.81,62.49,62.77,40565.0,60.9162,61.189,60.8772,61.15,40565.0
2015-06-01 10:40:00,62.74,62.76,62.62,62.72,26107.0,61.1208,61.1403,61.0039,61.1013,26107.0
2015-06-01 10:50:00,62.72,62.98,62.71,62.91,30957.0,61.1013,61.3546,61.0916,61.2864,30957.0
2015-06-01 11:00:00,62.91,63.06,62.81,62.95,34272.0,61.2864,61.4325,61.189,61.3254,34272.0
2015-06-01 11:10:00,62.93,62.97,62.84,62.85,23807.0,61.3059,61.3448,61.2182,61.2279,23807.0
2015-06-01 11:20:00,62.85,62.95,62.79,62.8,12425.0,61.2279,61.3254,61.1695,61.1792,12425.0
2015-06-01 11:30:00,62.82,62.95,62.81,62.9,22945.0,61.1987,61.3254,61.189,61.2767,22945.0
2015-06-01 11:40:00,62.91,62.95,62.87,62.93,38861.0,61.2864,61.3254,61.2474,61.3059,38861.0
2015-06-01 11:50:00,62.92,62.98,62.92,62.93,10293.0,61.2961,61.3546,61.2961,61.3059,10293.0
2015-06-01 12:00:00,62.93,63.09,62.92,63.06,19512.0,61.3059,61.4618,61.2961,61.4325,19512.0
2015-06-01 12:10:00,63.07,63.23,63.06,63.21,19087.0,61.4423,61.5981,61.4325,61.5787,19087.0
2015-06-01 12:20:00,63.21,63.25,63.09,63.21,25189.0,61.5787,61.6176,61.4618,61.5787,25189.0
2015-06-01 12:30:00,63.19,63.25,63.17,63.2,35204.0,61.5592,61.6176,61.5397,61.5689,35204.0
2015-06-01 12:40:00,63.19,63.2,63.15,63.18,17200.0,61.5592,61.5689,61.5202,61.5494,17200.0
2015-06-01 12:50:00,63.19,63.27,63.16,63.25,44312.0,61.5592,61.6371,61.5299,61.6176,44312.0
2015-06-01 13:00:00,63.27,63.29,63.16,63.16,21896.0,61.6371,61.6566,61.5299,61.5299,21896.0
2015-06-01 13:10:00,63.16,63.2,63.01,63.01,47088.0,61.5299,61.5689,61.3838,61.3838,47088.0
2015-06-01 13:20:00,63.01,63.06,62.99,63.05,19718.0,61.3838,61.4325,61.3643,61.4228,19718.0
2015-06-01 13:30:00,63.06,63.08,62.96,62.97,27053.0,61.4325,61.452,61.3351,61.3448,27053.0
2015-06-01 13:40:00,62.98,63.01,62.96,62.99,181378.0,61.3546,61.3838,61.3351,61.3643,181378.0
2015-06-01 13:50:00,62.99,63.01,62.94,63.0,23261.0,61.3643,61.3838,61.3156,61.3741,23261.0
2015-06-01 14:00:00,63.0,63.06,62.94,63.01,35411.0,61.3741,61.4325,61.3156,61.3838,35411.0
2015-06-01 14:10:00,63.01,63.01,62.89,62.89,32690.0,61.3838,61.3838,61.2669,61.2669,32690.0
2015-06-01 14:20:00,62.88,62.98,62.84,62.94,30949.0,61.2572,61.3546,61.2182,61.3156,30949.0
2015-06-01 14:30:00,62.94,62.95,62.85,62.85,54825.0,61.3156,61.3254,61.2279,61.2279,54825.0
2015-06-01 14:40:00,62.84,62.95,62.84,62.9,79156.0,61.2182,61.3254,61.2182,61.2767,79156.0
2015-06-01 14:50:00,62.9,62.92,62.88,62.92,42721.0,61.2767,61.2961,61.2572,61.2961,42721.0
2015-06-01 15:00:00,62.92,62.99,62.91,62.99,43078.0,61.2961,61.3643,61.2864,61.3643,43078.0
2015-06-01 15:10:00,62.99,63.01,62.95,62.96,38823.0,61.3643,61.3838,61.3254,61.3351,38823.0
2015-06-01 15:20:00,62.95,62.97,62.91,62.97,30804.0,61.3254,61.3448,61.2864,61.3448,30804.0
2015-06-01 15:30:00,62.97,62.97,62.81,62.88,76688.0,61.3448,61.3448,61.189,61.2572,76688.0
2015-06-01 15:40:00,62.89,62.95,62.87,62.93,47743.0,61.2669,61.3254,61.2474,61.3059,47743.0
2015-06-01 15:50:00,62.94,62.94,62.83,62.9,113028.0,61.3156,61.3156,61.2085,61.2767,113028.0
2015-06-02 09:30:00,62.5,62.76,62.46,62.61,68565.0,60.887,61.1403,60.848,60.9941,68565.0
2015-06-02 09:40:00,62.55,62.79,62.47,62.54,45523.0,60.9357,61.1695,60.8578,60.9259,45523.0
2015-06-02 09:50:00,62.54,62.94,62.52,62.94,43437.0,60.9259,61.3156,60.9065,61.3156,43437.0
2015-06-02 10:00:00,62.93,63.15,62.76,63.01,79296.0,61.3059,61.5202,61.1403,61.3838,79296.0
2015-06-02 10:10:00,63.02,63.1,62.96,62.98,36970.0,61.3936,61.4715,61.3351,61.3546,36970.0
2015-06-02 10:20:00,62.98,63.22,62.98,63.05,102713.0,61.3546,61.5884,61.3546,61.4228,102713.0
2015-06-02 10:30:00,63.05,63.19,63.02,63.09,43510.0,61.4228,61.5592,61.3936,61.4618,43510.0
2015-06-02 10:40:00,63.09,63.26,63.08,63.1,53690.0,61.4618,61.6274,61.452,61.4715,53690.0
2015-06-02 10:50:00,63.08,63.13,63.0,63.01,30145.0,61.452,61.5007,61.3741,61.3838,30145.0
2015-06-02 11:00:00,62.99,63.09,62.96,63.08,24785.0,61.3643,61.4618,61.3351,61.452,24785.0
2015-06-02 11:10:00,63.09,63.1,62.97,62.98,24075.0,61.4618,61.4715,61.3448,61.3546,24075.0
2015-06-02 11:20:00,62.98,63.02,62.94,62.98,18228.0,61.3546,61.3936,61.3156,61.3546,18228.0
2015-06-02 11:30:00,62.98,63.02,62.95,63.0,46315.0,61.3546,61.3936,61.3254,61.3741,46315.0
2015-06-02 11:40:00,63.0,63.04,62.97,63.0,49960.0,61.3741,61.413,61.3448,61.3741,49960.0
2015-06-02 11:50:00,63.01,63.08,62.98,63.07,75162.0,61.3838,61.452,61.3546,61.4423,75162.0
2015-06-02 12:00:00,63.08,63.39,63.06,63.2,79347.0,61.452,61.754,61.4325,61.5689,79347.0
2015-06-02 12:10:00,63.21,63.21,63.07,63.1,131089.0,61.5787,61.5787,61.4423,61.4715,131089.0
2015-06-02 12:20:00,63.11,63.18,63.09,63.11,43567.0,61.4812,61.5494,61.4618,61.4812,43567.0
2015-06-02 12:30:00,63.1,63.17,63.1,63.12,38645.0,61.4715,61.5397,61.4715,61.491,38645.0
2015-06-02 12:40:00,63.13,63.18,63.1,63.13,35754.0,61.5007,61.5494,61.4715,61.5007,35754.0
2015-06-02 12:50:00,63.13,63.17,63.07,63.12,53703.0,61.5007,61.5397,61.4423,61.491,53703.0
2015-06-02 13:00:00,63.13,63.17,63.08,63.09,42972.0,61.5007,61.5397,61.452,61.4618,42972.0
2015-06-02 13:10:00,63.11,63.14,63.09,63.13,20388.0,61.4812,61.5105,61.4618,61.5007,20388.0
2015-06-02 13:20:00,63.14,63.24,63.1,63.17,37299.0,61.5105,61.6079,61.4715,61.5397,37299.0
2015-06-02 13:30:00,63.19,63.35,63.19,63.34,16811.0,61.5592,61.715,61.5592,61.7053,16811.0
2015-06-02 13:40:00,63.35,63.46,63.34,63.41,33484.0,61.715,61.8222,61.7053,61.7735,33484.0
2015-06-02 13:50:00,63.41,63.41,63.26,63.27,32818.0,61.7735,61.7735,61.6274,61.6371,32818.0
2015-06-02 14:00:00,63.28,63.31,63.17,63.26,19252.0,61.6468,61.6761,61.5397,61.6274,19252.0
2015-06-02 14:10:00,63.23,63.26,63.13,63.17,19753.0,61.5981,61.6274,61.5007,61.5397,19753.0
2015-06-02 14:20:00,63.18,63.22,63.15,63.19,10758.0,61.5494,61.5884,61.5202,61.5592,10758.0
2015-06-02 14:30:00,63.2,63.24,63.18,63.18,15564.0,61.5689,61.6079,61.5494,61.5494,15564.0
2015-06-02 14:40:00,63.18,63.18,63.08,63.1,15415.0,61.5494,61.5494,61.452,61.4715,15415.0
2015-06-02 14:50:00,63.1,63.13,63.05,63.1,24459.0,61.4715,61.5007,61.4228,61.4715,24459.0
2015-06-02 15:00:00,63.1,63.1,62.95,62.97,20032.0,61.4715,61.4715,61.3254,61.3448,20032.0
2015-06-02 15:10:00,62.96,63.04,62.95,62.99,27827.0,61.3351,61.413,61.3254,61.3643,27827.0
2015-06-02 15:20:00,62.99,63.05,62.92,62.99,28039.0,61.3643,61.4228,61.2961,61.3643,28039.0
2015-06-02 15:30:00,62.98,63.04,62.94,63.02,38573.0,61.3546,61.413,61.3156,61.3936,38573.0
2015-06-02 15:40:00,63.01,63.02,62.96,63.0,56855.0,61.3838,61.3936,61.3351,61.3741,56855.0
2015-06-02 15:50:00,63.0,63.03,62.95,62.97,129523.0,61.3741,61.4033,61.3254,61.3448,129523.0
2015-06-03 09:30:00,63.33,63.62,63.04,63.09,52201.0,61.6956,61.9781,61.413,61.4618,52201.0
2015-06-03 09:40:00,63.06,63.38,63.02,63.27,23451.0,61.4325,61.7443,61.3936,61.6371,23451.0
2015-06-03 09:50:00,63.24,63.35,63.13,63.22,53637.0,61.6079,61.715,61.5007,61.5884,53637.0
2015-06-03 10:00:00,63.2,63.25,63.08,63.23,37883.0,61.5689,61.6176,61.452,61.5981,37883.0
2015-06-03 10:10:00,63.24,63.33,63.15,63.32,34319.0,61.6079,61.6956,61.5202,61.6858,34319.0
2015-06-03 10:20:00,63.33,63.54,63.33,63.33,20741.0,61.6956,61.9001,61.6956,61.6956,20741.0
2015-06-03 10:30:00,63.35,63.43,63.34,63.36,27901.0,61.715,61.793,61.7053,61.7248,27901.0
2015-06-03 10:40:00,63.36,63.47,63.36,63.43,30384.0,61.7248,61.8319,61.7248,61.793,30384.0
2015-06-03 10:50:00,63.41,63.43,63.3,63.41,28523.0,61.7735,61.793,61.6663,61.7735,28523.0
2015-06-03 11:00:00,63.4,63.69,63.39,63.68,43375.0,61.7638,62.0463,61.754,62.0365,43375.0
2015-06-03 11:10:00,63.67,63.68,63.46,63.53,29504.0,62.0268,62.0365,61.8222,61.8904,29504.0
2015-06-03 11:20:00,63.54,63.55,63.44,63.45,8059.0,61.9001,61.9099,61.8027,61.8125,8059.0
2015-06-03 11:30:00,63.43,63.55,63.43,63.55,9569.0,61.793,61.9099,61.793,61.9099,9569.0
2015-06-03 11:40:00,63.52,63.52,63.37,63.41,10857.0,61.8807,61.8807,61.7345,61.7735,10857.0
2015-06-03 11:50:00,63.38,63.48,63.29,63.42,17230.0,61.7443,61.8417,61.6566,61.7832,17230.0
2015-06-03 12:00:00,63.4,63.48,63.36,63.41,15716.0,61.7638,61.8417,61.7248,61.7735,15716.0
2015-06-03 12:10:00,63.42,63.49,63.34,63.34,10337.0,61.7832,61.8514,61.7053,61.7053,10337.0
2015-06-03 12:20:00,63.3,63.38,63.28,63.36,12607.0,61.6663,61.7443,61.6468,61.7248,12607.0
2015-06-03 12:30:00,63.37,63.4,63.3,63.34,18776.0,61.7345,61.7638,61.6663,61.7053,18776.0
2015-06-03 12:40:00,63.34,63.34,63.23,63.3,11902.0,61.7053,61.7053,61.5981,61.6663,11902.0
2015-06-03 12:50:00,63.29,63.34,63.22,63.33,12387.0,61.6566,61.7053,61.5884,61.6956,12387.0
2015-06-03 13:00:00,63.32,63.41,63.31,63.4,10947.0,61.6858,61.7735,61.6761,61.7638,10947.0
2015-06-03 13:10:00,63.39,63.48,63.37,63.43,13594.0,61.754,61.8417,61.7345,61.793,13594.0
2015-06-03 13:20:00,63.45,63.47,63.39,63.43,9372.0,61.8125,61.8319,61.754,61.793,9372.0
2015-06-03 13:30:00,63.42,63.47,63.38,63.46,12430.0,61.7832,61.8319,61.7443,61.8222,12430.0
2015-06-03 13:40:00,63.47,63.51,63.36,63.41,31925.0,61.8319,61.8709,61.7248,61.7735,31925.0
2015-06-03 13:50:00,63.44,63.48,63.38,63.46,14675.0,61.8027,61.8417,61.7443,61.8222,14675.0
2015-06-03 14:00:00,63.47,63.48,63.43,63.45,17505.0,61.8319,61.8417,61.793,61.8125,17505.0
2015-06-03 14:10:00,63.46,63.5,63.43,63.48,15999.0,61.8222,61.8612,61.793,61.8417,15999.0
2015-06-03 14:20:00,63.5,63.5,63.43,63.43,14991.0,61.8612,61.8612,61.793,61.793,14991.0
2015-06-03 14:30:00,63.44,63.46,63.39,63.41,10740.0,61.8027,61.8222,61.754,61.7735,10740.0
2015-06-03 14:40:00,63.41,63.44,63.38,63.4,15262.0,61.7735,61.8027,61.7443,61.7638,15262.0
2015-06-03 14:50:00,63.4,63.45,63.34,63.37,21774.0,61.7638,61.8125,61.7053,61.7345,21774.0
2015-06-03 15:00:00,63.36,63.39,63.3,63.35,27600.0,61.7248,61.754,61.6663,61.715,27600.0
2015-06-03 15:10:00,63.35,63.37,63.27,63.32,32880.0,61.715,61.7345,61.6371,61.6858,32880.0
2015-06-03 15:20:00,63.31,63.33,63.25,63.28,24442.0,61.6761,61.6956,61.6176,61.6468,24442.0
2015-06-03 15:30:00,63.27,63.31,63.21,63.28,28682.0,61.6371,61.6761,61.5787,61.6468,28682.0
2015-06-03 15:40:00,63.28,63.29,63.23,63.27,31639.0,61.6468,61.6566,61.5981,61.6371,31639.0
2015-06-03 15:50:00,63.26,63.37,63.25,63.37,112387.0,61.6274,61.7345,61.6176,61.7345,112387.0
2015-06-04 09:30:00,63.09,63.34,62.97,63.31,88242.0,61.4618,61.7053,61.3448,61.6761,88242.0
2015-06-04 09:40:00,63.36,63.45,63.1,63.15,70502.0,61.7248,61.8125,61.4715,61.5202,70502.0
2015-06-04 09:50:00,63.12,63.35,63.12,63.22,57376.0,61.491,61.715,61.491,61.5884,57376.0
2015-06-04 10:00:00,63.21,63.43,63.21,63.32,28072.0,61.5787,61.793,61.5787,61.6858,28072.0
2015-06-04 10:10:00,63.3,63.4,63.22,63.31,25768.0,61.6663,61.7638,61.5884,61.6761,25768.0
2015-06-04 10:20:00,63.33,63.43,63.23,63.43,23762.0,61.6956,61.793,61.5981,61.793,23762.0
2015-06-04 10:30:00,63.42,63.42,63.15,63.24,25026.0,61.7832,61.7832,61.5202,61.6079,25026.0
2015-06-04 10:40:00,63.21,63.33,63.12,63.24,15151.0,61.5787,61.6956,61.491,61.6079,15151.0
2015-06-04 10:50:00,63.22,63.23,63.08,63.1,19812.0,61.5884,61.5981,61.452,61.4715,19812.0
2015-06-04 11:00:00,63.09,63.19,63.03,63.17,69739.0,61.4618,61.5592,61.4033,61.5397,69739.0
2015-06-04 11:10:00,63.18,63.3,63.11,63.15,31233.0,61.5494,61.6663,61.4812,61.5202,31233.0
2015-06-04 11:20:00,63.15,63.18,63.01,63.01,32082.0,61.5202,61.5494,61.3838,61.3838,32082.0
2015-06-04 11:30:00,63.01,63.09,62.98,63.06,41948.0,61.3838,61.4618,61.3546,61.4325,41948.0
2015-06-04 11:40:00,63.1,63.13,62.97,63.02,34291.0,61.4715,61.5007,61.3448,61.3936,34291.0
2015-06-04 11:50:00,63.04,63.1,62.99,63.03,25206.0,61.413,61.4715,61.3643,61.4033,25206.0
2015-06-04 12:00:00,63.03,63.11,63.03,63.1,8002.0,61.4033,61.4812,61.4033,61.4715,8002.0
2015-06-04 12:10:00,63.1,63.13,63.05,63.12,14588.0,61.4715,61.5007,61.4228,61.491,14588.0
2015-06-04 12:20:00,63.11,63.16,63.09,63.14,14538.0,61.4812,61.5299,61.4618,61.5105,14538.0
2015-06-04 12:30:00,63.14,63.22,63.13,63.16,11256.0,61.5105,61.5884,61.5007,61.5299,11256.0
2015-06-04 12:40:00,63.16,63.17,63.05,63.12,18090.0,61.5299,61.5397,61.4228,61.491,18090.0
2015-06-04 12:50:00,63.11,63.14,63.09,63.1,17173.0,61.4812,61.5105,61.4618,61.4715,17173.0
2015-06-04 13:00:00,63.1,63.11,62.93,62.95,12196.0,61.4715,61.4812,61.3059,61.3254,12196.0
2015-06-04 13:10:00,62.95,63.04,62.88,62.91,24834.0,61.3254,61.413,61.2572,61.2864,24834.0
2015-06-04 13:20:00,62.89,62.9,62.82,62.82,25282.0,61.2669,61.2767,61.1987,61.1987,25282.0
2015-06-04 13:30:00,62.81,62.84,62.76,62.8,19280.0,61.189,61.2182,61.1403,61.1792,19280.0
2015-06-04 13:40:00,62.8,62.82,62.74,62.76,17435.0,61.1792,61.1987,61.1208,61.1403,17435.0
2015-06-04 13:50:00,62.76,62.78,62.6,62.61,34869.0,61.1403,61.1598,60.9844,60.9941,34869.0
2015-06-04 14:00:00,62.61,62.61,62.5,62.55,20795.0,60.9941,60.9941,60.887,60.9357,20795.0
2015-06-04 14:10:00,62.54,62.64,62.51,62.62,18796.0,60.9259,61.0234,60.8967,61.0039,18796.0
2015-06-04 14:20:00,62.63,62.72,62.63,62.66,12757.0,61.0136,61.1013,61.0136,61.0428,12757.0
2015-06-04 14:30:00,62.67,62.68,62.58,62.63,13320.0,61.0526,61.0623,60.9649,61.0136,13320.0
2015-06-04 14:40:00,62.62,62.68,62.59,62.6,13069.0,61.0039,61.0623,60.9747,60.9844,13069.0
2015-06-04 14:50:00,62.59,62.62,62.53,62.59,18357.0,60.9747,61.0039,60.9162,60.9747,18357.0
2015-06-04 15:00:00,62.59,62.67,62.58,62.63,22385.0,60.9747,61.0526,60.9649,61.0136,22385.0
2015-06-04 15:10:00,62.63,62.7,62.58,62.6,20765.0,61.0136,61.0818,60.9649,60.9844,20765.0
2015-06-04 15:20:00,62.59,62.62,62.55,62.58,26450.0,60.9747,61.0039,60.9357,60.9649,26450.0
2015-06-04 15:30:00,62.58,62.59,62.53,62.57,25965.0,60.9649,60.9747,60.9162,60.9552,25965.0
2015-06-04 15:40:00,62.58,62.62,62.58,62.58,39575.0,60.9649,61.0039,60.9649,60.9649,39575.0
2015-06-04 15:50:00,62.51,62.65,62.5,62.64,126217.0,60.8967,61.0331,60.887,61.0234,126217.0
2015-06-05 09:30:00,62.6,62.71,62.19,62.34,38863.0,60.9844,61.0916,60.585,60.7311,38863.0
2015-06-05 09:40:00,62.28,62.36,62.09,62.24,53415.0,60.6727,60.7506,60.4876,60.6337,53415.0
2015-06-05 09:50:00,62.26,62.48,62.22,62.43,17935.0,60.6532,60.8675,60.6142,60.8188,17935.0
2015-06-05 10:00:00,62.46,62.79,62.46,62.65,29133.0,60.848,61.1695,60.848,61.0331,29133.0
2015-06-05 10:10:00,62.61,62.75,62.58,62.72,13138.0,60.9941,61.1305,60.9649,61.1013,13138.0
2015-06-05 10:20:00,62.75,62.87,62.7,62.73,23349.0,61.1305,61.2474,61.0818,61.111,23349.0
2015-06-05 10:30:00,62.74,62.88,62.72,62.81,24576.0,61.1208,61.2572,61.1013,61.189,24576.0
2015-06-05 10:40:00,62.82,62.88,62.62,62.64,11900.0,61.1987,61.2572,61.0039,61.0234,11900.0
2015-06-05 10:50:00,62.66,62.67,62.55,62.66,14264.0,61.0428,61.0526,60.9357,61.0428,14264.0
2015-06-05 11:00:00,62.64,62.76,62.6,62.74,8078.0,61.0234,61.1403,60.9844,61.1208,8078.0
2015-06-05 11:10:00,62.75,62.77,62.66,62.71,18580.0,61.1305,61.15,61.0428,61.0916,18580.0
2015-06-05 11:20:00,62.71,62.75,62.65,62.7,11749.0,61.0916,61.1305,61.0331,61.0818,11749.0
2015-06-05 11:30:00,62.73,62.73,62.59,62.68,11228.0,61.111,61.111,60.9747,61.0623,11228.0
2015-06-05 11:40:00,62.66,62.7,62.62,62.68,8621.0,61.0428,61.0818,61.0039,61.0623,8621.0
2015-06-05 11:50:00,62.68,62.78,62.65,62.76,17809.0,61.0623,61.1598,61.0331,61.1403,17809.0
2015-06-05 12:00:00,62.76,62.85,62.7,62.85,32474.0,61.1403,61.2279,61.0818,61.2279,32474.0
2015-06-05 12:10:00,62.84,62.98,62.84,62.89,24564.0,61.2182,61.3546,61.2182,61.2669,24564.0
2015-06-05 12:20:00,62.88,63.0,62.84,62.86,21295.0,61.2572,61.3741,61.2182,61.2377,21295.0
2015-06-05 12:30:00,62.85,62.98,62.82,62.97,21773.0,61.2279,61.3546,61.1987,61.3448,21773.0
2015-06-05 12:40:00,62.97,63.05,62.95,63.04,16035.0,61.3448,61.4228,61.3254,61.413,16035.0
2015-06-05 12:50:00,63.05,63.1,62.97,63.0,22807.0,61.4228,61.4715,61.3448,61.3741,22807.0
2015-06-05 13:00:00,63.0,63.04,62.99,63.03,23059.0,61.3741,61.413,61.3643,61.4033,23059.0
2015-06-05 13:10:00,63.02,63.03,62.97,63.01,23686.0,61.3936,61.4033,61.3448,61.3838,23686.0
2015-06-05 13:20:00,63.02,63.05,62.99,63.05,11863.0,61.3936,61.4228,61.3643,61.4228,11863.0
2015-06-05 13:30:00,63.06,63.14,63.0,63.0,24247.0,61.4325,61.5105,61.3741,61.3741,24247.0
2015-06-05 13:40:00,62.98,63.02,62.96,62.97,18731.0,61.3546,61.3936,61.3351,61.3448,18731.0
2015-06-05 13:50:00,62.98,63.02,62.98,63.0,14524.0,61.3546,61.3936,61.3546,61.3741,14524.0
2015-06-05 14:00:00,62.97,63.03,62.97,63.02,18389.0,61.3448,61.4033,61.3448,61.3936,18389.0
2015-06-05 14:10:00,63.02,63.04,62.99,63.01,26829.0,61.3936,61.413,61.3643,61.3838,26829.0
2015-06-05 14:20:00,63.01,63.03,62.97,63.01,103549.0,61.3838,61.4033,61.3448,61.3838,103549.0
2015-06-05 14:30:00,63.01,63.03,62.99,63.01,21347.0,61.3838,61.4033,61.3643,61.3838,21347.0
2015-06-05 14:40:00,63.01,63.02,62.95,62.95,16758.0,61.3838,61.3936,61.3254,61.3254,16758.0
2015-06-05 14:50:00,62.96,63.05,62.96,62.99,19306.0,61.3351,61.4228,61.3351,61.3643,19306.0
2015-06-05 15:00:00,63.01,63.06,63.0,63.0,17903.0,61.3838,61.4325,61.3741,61.3741,17903.0
2015-06-05 15:10:00,63.0,63.02,62.98,63.02,20200.0,61.3741,61.3936,61.3546,61.3936,20200.0
2015-06-05 15:20:00,63.01,63.01,62.92,62.93,109323.0,61.3838,61.3838,61.2961,61.3059,109323.0
2015-06-05 15:30:00,62.93,63.01,62.9,62.92,27678.0,61.3059,61.3838,61.2767,61.2961,27678.0
2015-06-05 15:40:00,62.91,62.98,62.9,62.98,26439.0,61.2864,61.3546,61.2767,61.3546,26439.0
2015-06-05 15:50:00,62.96,62.97,62.9,62.9,90069.0,61.3351,61.3448,61.2767,61.2767,90069.0
2015-06-08 09:30:00,63.07,63.18,62.75,62.84,54781.0,61.4423,61.5494,61.1305,61.2182,54781.0
2015-06-08 09:40:00,62.84,62.85,62.52,62.65,43562.0,61.2182,61.2279,60.9065,61.0331,43562.0
2015-06-08 09:50:00,62.63,62.65,62.37,62.46,38368.0,61.0136,61.0331,60.7603,60.848,38368.0
2015-06-08 10:00:00,62.44,62.52,62.36,62.41,40593.0,60.8285,60.9065,60.7506,60.7993,40593.0
2015-06-08 10:10:00,62.42,62.54,62.42,62.44,47425.0,60.809,60.9259,60.809,60.8285,47425.0
2015-06-08 10:20:00,62.45,62.56,62.4,62.42,29318.0,60.8383,60.9454,60.7896,60.809,29318.0
2015-06-08 10:30:00,62.43,62.6,62.4,62.53,22350.0,60.8188,60.9844,60.7896,60.9162,22350.0
2015-06-08 10:40:00,62.54,62.66,62.44,62.5,28732.0,60.9259,61.0428,60.8285,60.887,28732.0
2015-06-08 10:50:00,62.52,62.59,62.45,62.48,16662.0,60.9065,60.9747,60.8383,60.8675,16662.0
2015-06-08 11:00:00,62.49,62.57,62.46,62.54,19624.0,60.8772,60.9552,60.848,60.9259,19624.0
2015-06-08 11:10:00,62.55,62.58,62.47,62.54,25620.0,60.9357,60.9649,60.8578,60.9259,25620.0
2015-06-08 11:20:00,62.55,62.6,62.44,62.47,29073.0,60.9357,60.9844,60.8285,60.8578,29073.0
2015-06-08 11:30:00,62.46,62.47,62.41,62.41,11808.0,60.848,60.8578,60.7993,60.7993,11808.0
2015-06-08 11:40:00,62.4,62.42,62.29,62.31,19122.0,60.7896,60.809,60.6824,60.7019,19122.0
2015-06-08 11:50:00,62.33,62.34,62.24,62.26,17136.0,60.7214,60.7311,60.6337,60.6532,17136.0
2015-06-08 12:00:00,62.26,62.27,62.15,62.19,14842.0,60.6532,60.6629,60.546,60.585,14842.0
2015-06-08 12:10:00,62.19,62.23,62.17,62.18,17004.0,60.585,60.6239,60.5655,60.5752,17004.0
2015-06-08 12:20:00,62.19,62.19,62.08,62.11,20942.0,60.585,60.585,60.4778,60.507,20942.0
2015-06-08 12:30:00,62.1,62.11,62.04,62.05,18707.0,60.4973,60.507,60.4389,60.4486,18707.0
2015-06-08 12:40:00,62.07,62.08,61.98,62.0,31674.0,60.4681,60.4778,60.3804,60.3999,31674.0
2015-06-08 12:50:00,61.99,62.0,61.84,61.87,24490.0,60.3901,60.3999,60.244,60.2732,24490.0
2015-06-08 13:00:00,61.87,61.97,61.86,61.94,24682.0,60.2732,60.3707,60.2635,60.3414,24682.0
2015-06-08 13:10:00,61.94,61.96,61.71,61.72,79933.0,60.3414,60.3609,60.1174,60.1271,79933.0
2015-06-08 13:20:00,61.72,61.82,61.69,61.69,26009.0,60.1271,60.2245,60.0979,60.0979,26009.0
2015-06-08 13:30:00,61.7,61.7,61.51,61.52,49622.0,60.1076,60.1076,59.9225,59.9323,49622.0
2015-06-08 13:40:00,61.52,61.62,61.49,61.57,41777.0,59.9323,60.0297,59.903,59.981,41777.0
2015-06-08 13:50:00,61.57,61.63,61.54,61.63,29194.0,59.981,60.0394,59.9518,60.0394,29194.0
2015-06-08 14:00:00,61.63,61.63,61.5,61.55,53196.0,60.0394,60.0394,59.9128,59.9615,53196.0
2015-06-08 14:10:00,61.56,61.69,61.55,61.68,63260.0,59.9712,60.0979,59.9615,60.0881,63260.0
2015-06-08 14:20:00,61.69,61.88,61.66,61.87,66992.0,60.0979,60.283,60.0687,60.2732,66992.0
2015-06-08 14:30:00,61.88,61.93,61.84,61.86,54643.0,60.283,60.3317,60.244,60.2635,54643.0
2015-06-08 14:40:00,61.86,61.91,61.83,61.86,42522.0,60.2635,60.3122,60.2343,60.2635,42522.0
2015-06-08 14:50:00,61.86,61.93,61.86,61.89,84368.0,60.2635,60.3317,60.2635,60.2927,84368.0
2015-06-08 15:00:00,61.88,61.93,61.83,61.89,35478.0,60.283,60.3317,60.2343,60.2927,35478.0
2015-06-08 15:10:00,61.9,61.93,61.88,61.92,27313.0,60.3025,60.3317,60.283,60.3219,27313.0
2015-06-08 15:20:00,61.92,61.94,61.89,61.9,41967.0,60.3219,60.3414,60.2927,60.3025,41967.0
2015-06-08 15:30:00,61.9,61.94,61.82,61.82,49207.0,60.3025,60.3414,60.2245,60.2245,49207.0
2015-06-08 15:40:00,61.82,61.85,61.75,61.82,62708.0,60.2245,60.2538,60.1563,60.2245,62708.0
2015-06-08 15:50:00,61.81,61.82,61.63,61.67,235765.0,60.2148,60.2245,60.0394,60.0784,235765.0
2015-06-09 09:30:00,61.58,61.99,61.55,61.84,62943.0,59.9907,60.3901,59.9615,60.244,62943.0
2015-06-09 09:40:00,61.86,61.93,61.45,61.6,37622.0,60.2635,60.3317,59.8641,60.0102,37622.0
2015-06-09 09:50:00,61.57,61.57,61.26,61.36,31668.0,59.981,59.981,59.679,59.7764,31668.0
2015-06-09 10:00:00,61.36,61.36,61.13,61.29,51519.0,59.7764,59.7764,59.5523,59.7082,51519.0
2015-06-09 10:10:00,61.29,61.48,61.27,61.29,34134.0,59.7082,59.8933,59.6887,59.7082,34134.0
2015-06-09 10:20:00,61.3,61.39,61.21,61.35,76297.0,59.7179,59.8056,59.6303,59.7667,76297.0
2015-06-09 10:30:00,61.34,61.38,61.11,61.3,54038.0,59.7569,59.7959,59.5329,59.7179,54038.0
2015-06-09 10:40:00,61.34,61.55,61.29,61.5,26877.0,59.7569,59.9615,59.7082,59.9128,26877.0
2015-06-09 10:50:00,61.5,61.75,61.5,61.71,30323.0,59.9128,60.1563,59.9128,60.1174,30323.0
2015-06-09 11:00:00,61.74,61.82,61.63,61.64,35157.0,60.1466,60.2245,60.0394,60.0492,35157.0
2015-06-09 11:10:00,61.65,61.72,61.51,61.6,30578.0,60.0589,60.1271,59.9225,60.0102,30578.0
2015-06-09 11:20:00,61.6,61.6,61.52,61.56,25951.0,60.0102,60.0102,59.9323,59.9712,25951.0
2015-06-09 11:30:00,61.56,61.78,61.55,61.71,33116.0,59.9712,60.1856,59.9615,60.1174,33116.0
2015-06-09 11:40:00,61.71,61.73,61.55,61.56,21878.0,60.1174,60.1369,59.9615,59.9712,21878.0
2015-06-09 11:50:00,61.57,61.58,61.42,61.46,24453.0,59.981,59.9907,59.8349,59.8738,24453.0
2015-06-09 12:00:00,61.48,61.59,61.44,61.52,18794.0,59.8933,60.0005,59.8543,59.9323,18794.0
2015-06-09 12:10:00,61.51,61.54,61.41,61.48,17706.0,59.9225,59.9518,59.8251,59.8933,17706.0
2015-06-09 12:20:00,61.46,61.59,61.46,61.59,11975.0,59.8738,60.0005,59.8738,60.0005,11975.0
2015-06-09 12:30:00,61.59,61.62,61.53,61.62,16800.0,60.0005,60.0297,59.942,60.0297,16800.0
2015-06-09 12:40:00,61.63,61.69,61.56,61.68,15079.0,60.0394,60.0979,59.9712,60.0881,15079.0
2015-06-09 12:50:00,61.68,61.76,61.62,61.75,19227.0,60.0881,60.1661,60.0297,60.1563,19227.0
2015-06-09 13:00:00,61.74,61.82,61.73,61.82,11750.0,60.1466,60.2245,60.1369,60.2245,11750.0
2015-06-09 13:10:00,61.8,61.82,61.71,61.73,27527.0,60.205,60.2245,60.1174,60.1369,27527.0
2015-06-09 13:20:00,61.75,61.83,61.75,61.81,13769.0,60.1563,60.2343,60.1563,60.2148,13769.0
2015-06-09 13:30:00,61.82,61.9,61.81,61.9,27360.0,60.2245,60.3025,60.2148,60.3025,27360.0
2015-06-09 13:40:00,61.9,61.9,61.81,61.87,22827.0,60.3025,60.3025,60.2148,60.2732,22827.0
2015-06-09 13:50:00,61.87,62.0,61.87,61.99,30940.0,60.2732,60.3999,60.2732,60.3901,30940.0
2015-06-09 14:00:00,61.99,62.0,61.9,61.9,38712.0,60.3901,60.3999,60.3025,60.3025,38712.0
2015-06-09 14:10:00,61.89,61.9,61.8,61.82,22245.0,60.2927,60.3025,60.205,60.2245,22245.0
2015-06-09 14:20:00,61.83,61.88,61.82,61.83,21213.0,60.2343,60.283,60.2245,60.2343,21213.0
2015-06-09 14:30:00,61.82,61.91,61.8,61.91,17068.0,60.2245,60.3122,60.205,60.3122,17068.0
2015-06-09 14:40:00,61.9,61.96,61.9,61.96,11866.0,60.3025,60.3609,60.3025,60.3609,11866.0
2015-06-09 14:50:00,61.95,61.98,61.83,61.9,24790.0,60.3512,60.3804,60.2343,60.3025,24790.0
2015-06-09 15:00:00,61.9,61.91,61.77,61.81,29876.0,60.3025,60.3122,60.1758,60.2148,29876.0
2015-06-09 15:10:00,61.8,61.9,61.77,61.88,30578.0,60.205,60.3025,60.1758,60.283,30578.0
2015-06-09 15:20:00,61.87,61.89,61.77,61.84,28606.0,60.2732,60.2927,60.1758,60.244,28606.0
2015-06-09 15:30:00,61.83,61.84,61.71,61.83,29347.0,60.2343,60.244,60.1174,60.2343,29347.0
2015-06-09 15:40:00,61.83,61.86,61.8,61.85,31735.0,60.2343,60.2635,60.205,60.2538,31735.0
2015-06-09 15:50:00,61.84,61.88,61.77,61.77,91584.0,60.244,60.283,60.1758,60.1758,91584.0
2015-06-10 09:30:00,62.14,62.2,61.79,61.79,46907.0,60.5363,60.5947,60.1953,60.1953,46907.0
2015-06-10 09:40:00,61.81,61.88,61.51,61.72,18627.0,60.2148,60.283,59.9225,60.1271,18627.0
2015-06-10 09:50:00,61.75,61.82,61.66,61.73,42447.0,60.1563,60.2245,60.0687,60.1369,42447.0
2015-06-10 10:00:00,61.7,61.77,61.64,61.69,55557.0,60.1076,60.1758,60.0492,60.0979,55557.0
2015-06-10 10:10:00,61.66,61.97,61.66,61.96,40483.0,60.0687,60.3707,60.0687,60.3609,40483.0
2015-06-10 10:20:00,61.95,62.05,61.89,62.05,48013.0,60.3512,60.4486,60.2927,60.4486,48013.0
2015-06-10 10:30:00,62.09,62.3,62.09,62.3,35448.0,60.4876,60.6921,60.4876,60.6921,35448.0
2015-06-10 10:40:00,62.3,62.45,62.3,62.41,45160.0,60.6921,60.8383,60.6921,60.7993,45160.0
2015-06-10 10:50:00,62.41,62.42,62.23,62.28,26163.0,60.7993,60.809,60.6239,60.6727,26163.0
2015-06-10 11:00:00,62.29,62.36,62.23,62.28,21023.0,60.6824,60.7506,60.6239,60.6727,21023.0
2015-06-10 11:10:00,62.28,62.57,62.28,62.53,42581.0,60.6727,60.9552,60.6727,60.9162,42581.0
2015-06-10 11:20:00,62.53,62.57,62.43,62.46,32560.0,60.9162,60.9552,60.8188,60.848,32560.0
2015-06-10 11:30:00,62.46,62.46,62.34,62.35,31580.0,60.848,60.848,60.7311,60.7408,31580.0
2015-06-10 11:40:00,62.36,62.48,62.34,62.48,22890.0,60.7506,60.8675,60.7311,60.8675,22890.0
2015-06-10 11:50:00,62.48,62.56,62.44,62.48,23462.0,60.8675,60.9454,60.8285,60.8675,23462.0
2015-06-10 12:00:00,62.48,62.53,62.4,62.47,27090.0,60.8675,60.9162,60.7896,60.8578,27090.0
2015-06-10 12:10:00,62.47,62.54,62.45,62.53,18983.0,60.8578,60.9259,60.8383,60.9162,18983.0
2015-06-10 12:20:00,62.53,62.56,62.51,62.52,57236.0,60.9162,60.9454,60.8967,60.9065,57236.0
2015-06-10 12:30:00,62.53,62.53,62.44,62.44,30646.0,60.9162,60.9162,60.8285,60.8285,30646.0
2015-06-10 12:40:00,62.45,62.47,62.42,62.45,25800.0,60.8383,60.8578,60.809,60.8383,25800.0
2015-06-10 12:50:00,62.44,62.46,62.35,62.38,37643.0,60.8285,60.848,60.7408,60.7701,37643.0
2015-06-10 13:00:00,62.39,62.46,62.36,62.44,30290.0,60.7798,60.848,60.7506,60.8285,30290.0
2015-06-10 13:10:00,62.45,62.47,62.33,62.34,11538.0,60.8383,60.8578,60.7214,60.7311,11538.0
2015-06-10 13:20:00,62.33,62.47,62.33,62.47,11492.0,60.7214,60.8578,60.7214,60.8578,11492.0
2015-06-10 13:30:00,62.47,62.56,62.45,62.5,37184.0,60.8578,60.9454,60.8383,60.887,37184.0
2015-06-10 13:40:00,62.5,62.5,62.42,62.45,26850.0,60.887,60.887,60.809,60.8383,26850.0
2015-06-10 13:50:00,62.46,62.53,62.46,62.53,15216.0,60.848,60.9162,60.848,60.9162,15216.0
2015-06-10 14:00:00,62.53,62.6,62.49,62.58,57903.0,60.9162,60.9844,60.8772,60.9649,57903.0
2015-06-10 14:10:00,62.58,62.66,62.53,62.65,37697.0,60.9649,61.0428,60.9162,61.0331,37697.0
2015-06-10 14:20:00,62.66,62.68,62.6,62.63,16773.0,61.0428,61.0623,60.9844,61.0136,16773.0
2015-06-10 14:30:00,62.63,62.67,62.63,62.64,22639.0,61.0136,61.0526,61.0136,61.0234,22639.0
2015-06-10 14:40:00,62.63,62.66,62.56,62.57,16510.0,61.0136,61.0428,60.9454,60.9552,16510.0
2015-06-10 14:50:00,62.57,62.63,62.55,62.62,25700.0,60.9552,61.0136,60.9357,61.0039,25700.0
2015-06-10 15:00:00,62.63,62.64,62.59,62.61,20018.0,61.0136,61.0234,60.9747,60.9941,20018.0
2015-06-10 15:10:00,62.6,62.66,62.6,62.66,19904.0,60.9844,61.0428,60.9844,61.0428,19904.0
2015-06-10 15:20:00,62.66,62.68,62.65,62.68,34857.0,61.0428,61.0623,61.0331,61.0623,34857.0
2015-06-10 15:30:00,62.67,62.68,62.62,62.63,37690.0,61.0526,61.0623,61.0039,61.0136,37690.0
2015-06-10 15:40:00,62.62,62.66,62.59,62.65,49122.0,61.0039,61.0428,60.9747,61.0331,49122.0
2015-06-10 15:50:00,62.65,62.67,62.52,62.53,102243.0,61.0331,61.0526,60.9065,60.9162,102243.0
2015-06-11 09:30:00,62.48,62.75,62.36,62.55,57058.0,60.8675,61.1305,60.7506,60.9357,57058.0
2015-06-11 09:40:00,62.53,62.61,62.25,62.4,55051.0,60.9162,60.9941,60.6434,60.7896,55051.0
2015-06-11 09:50:00,62.46,62.7,62.46,62.7,30632.0,60.848,61.0818,60.848,61.0818,30632.0
2015-06-11 10:00:00,62.7,62.73,62.57,62.68,49908.0,61.0818,61.111,60.9552,61.0623,49908.0
2015-06-11 10:10:00,62.68,62.71,62.51,62.65,52631.0,61.0623,61.0916,60.8967,61.0331,52631.0
2015-06-11 10:20:00,62.65,62.67,62.44,62.46,52150.0,61.0331,61.0526,60.8285,60.848,52150.0
2015-06-11 10:30:00,62.47,62.47,62.2,62.26,67076.0,60.8578,60.8578,60.5947,60.6532,67076.0
2015-06-11 10:40:00,62.27,62.37,62.27,62.31,45491.0,60.6629,60.7603,60.6629,60.7019,45491.0
2015-06-11 10:50:00,62.31,62.34,62.18,62.22,44140.0,60.7019,60.7311,60.5752,60.6142,44140.0
2015-06-11 11:00:00,62.23,62.32,62.15,62.3,47616.0,60.6239,60.7116,60.546,60.6921,47616.0
2015-06-11 11:10:00,62.29,62.35,62.24,62.33,20700.0,60.6824,60.7408,60.6337,60.7214,20700.0
2015-06-11 11:20:00,62.32,62.33,62.24,62.29,29019.0,60.7116,60.7214,60.6337,60.6824,29019.0
2015-06-11 11:30:00,62.29,62.42,62.27,62.42,29218.0,60.6824,60.809,60.6629,60.809,29218.0
2015-06-11 11:40:00,62.42,62.43,62.36,62.41,46149.0,60.809,60.8188,60.7506,60.7993,46149.0
2015-06-11 11:50:00,62.41,62.52,62.4,62.47,38445.0,60.7993,60.9065,60.7896,60.8578,38445.0
2015-06-11 12:00:00,62.5,62.55,62.43,62.43,16700.0,60.887,60.9357,60.8188,60.8188,16700.0
2015-06-11 12:10:00,62.42,62.49,62.37,62.42,11461.0,60.809,60.8772,60.7603,60.809,11461.0
2015-06-11 12:20:00,62.42,62.46,62.37,62.46,13943.0,60.809,60.848,60.7603,60.848,13943.0
2015-06-11 12:30:00,62.45,62.47,62.39,62.44,12350.0,60.8383,60.8578,60.7798,60.8285,12350.0
2015-06-11 12:40:00,62.47,62.55,62.46,62.53,13145.0,60.8578,60.9357,60.848,60.9162,13145.0
2015-06-11 12:50:00,62.54,62.56,62.51,62.53,10665.0,60.9259,60.9454,60.8967,60.9162,10665.0
2015-06-11 13:00:00,62.52,62.59,62.49,62.58,11000.0,60.9065,60.9747,60.8772,60.9649,11000.0
2015-06-11 13:10:00,62.57,62.61,62.56,62.61,10992.0,60.9552,60.9941,60.9454,60.9941,10992.0
2015-06-11 13:20:00,62.61,62.62,62.54,62.6,9932.0,60.9941,61.0039,60.9259,60.9844,9932.0
2015-06-11 13:30:00,62.61,62.63,62.52,62.6,15352.0,60.9941,61.0136,60.9065,60.9844,15352.0
2015-06-11 13:40:00,62.6,62.68,62.58,62.59,12791.0,60.9844,61.0623,60.9649,60.9747,12791.0
2015-06-11 13:50:00,62.59,62.65,62.59,62.64,18771.0,60.9747,61.0331,60.9747,61.0234,18771.0
2015-06-11 14:00:00,62.63,62.71,62.62,62.71,14889.0,61.0136,61.0916,61.0039,61.0916,14889.0
2015-06-11 14:10:00,62.72,62.74,62.69,62.69,13813.0,61.1013,61.1208,61.0721,61.0721,13813.0
2015-06-11 14:20:00,62.7,62.76,62.7,62.76,24714.0,61.0818,61.1403,61.0818,61.1403,24714.0
2015-06-11 14:30:00,62.76,62.81,62.75,62.81,23267.0,61.1403,61.189,61.1305,61.189,23267.0
2015-06-11 14:40:00,62.81,62.82,62.74,62.74,20122.0,61.189,61.1987,61.1208,61.1208,20122.0
2015-06-11 14:50:00,62.73,62.75,62.64,62.66,22645.0,61.111,61.1305,61.0234,61.0428,22645.0
2015-06-11 15:00:00,62.67,62.7,62.61,62.7,39437.0,61.0526,61.0818,60.9941,61.0818,39437.0
2015-06-11 15:10:00,62.69,62.72,62.67,62.69,21088.0,61.0721,61.1013,61.0526,61.0721,21088.0
2015-06-11 15:20:00,62.69,62.72,62.68,62.68,41469.0,61.0721,61.1013,61.0623,61.0623,41469.0
2015-06-11 15:30:00,62.69,62.69,62.56,62.61,43891.0,61.0721,61.0721,60.9454,60.9941,43891.0
2015-06-11 15:40:00,62.6,62.62,62.56,62.6,45603.0,60.9844,61.0039,60.9454,60.9844,45603.0
2015-06-11 15:50:00,62.6,62.61,62.51,62.61,132657.0,60.9844,60.9941,60.8967,60.9941,132657.0
2015-06-12 09:30:00,62.54,62.62,62.12,62.29,63743.0,60.9259,61.0039,60.5168,60.6824,63743.0
2015-06-12 09:40:00,62.23,62.48,62.23,62.43,27562.0,60.6239,60.8675,60.6239,60.8188,27562.0
2015-06-12 09:50:00,62.4,62.42,62.18,62.27,39819.0,60.7896,60.809,60.5752,60.6629,39819.0
2015-06-12 10:00:00,62.31,62.47,62.2,62.41,37830.0,60.7019,60.8578,60.5947,60.7993,37830.0
2015-06-12 10:10:00,62.41,62.41,62.23,62.26,29499.0,60.7993,60.7993,60.6239,60.6532,29499.0
2015-06-12 10:20:00,62.26,62.36,62.22,62.33,13791.0,60.6532,60.7506,60.6142,60.7214,13791.0
2015-06-12 10:30:00,62.33,62.36,62.04,62.15,22017.0,60.7214,60.7506,60.4389,60.546,22017.0
2015-06-12 10:40:00,62.14,62.21,62.13,62.19,13658.0,60.5363,60.6045,60.5265,60.585,13658.0
2015-06-12 10:50:00,62.21,62.33,62.15,62.17,12430.0,60.6045,60.7214,60.546,60.5655,12430.0
2015-06-12 11:00:00,62.17,62.17,62.05,62.16,15248.0,60.5655,60.5655,60.4486,60.5558,15248.0
2015-06-12 11:10:00,62.16,62.39,62.13,62.38,38414.0,60.5558,60.7798,60.5265,60.7701,38414.0
2015-06-12 11:20:00,62.4,62.52,62.39,62.47,14196.0,60.7896,60.9065,60.7798,60.8578,14196.0
2015-06-12 11:30:00,62.48,62.51,62.4,62.49,20535.0,60.8675,60.8967,60.7896,60.8772,20535.0
2015-06-12 11:40:00,62.48,62.5,62.39,62.49,25775.0,60.8675,60.887,60.7798,60.8772,25775.0
2015-06-12 11:50:00,62.51,62.56,62.48,62.53,21810.0,60.8967,60.9454,60.8675,60.9162,21810.0
2015-06-12 12:00:00,62.53,62.6,62.53,62.53,18066.0,60.9162,60.9844,60.9162,60.9162,18066.0
2015-06-12 12:10:00,62.52,62.59,62.48,62.59,24058.0,60.9065,60.9747,60.8675,60.9747,24058.0
2015-06-12 12:20:00,62.59,62.66,62.59,62.64,22603.0,60.9747,61.0428,60.9747,61.0234,22603.0
2015-06-12 12:30:00,62.64,62.7,62.62,62.64,38758.0,61.0234,61.0818,61.0039,61.0234,38758.0
2015-06-12 12:40:00,62.64,62.65,62.58,62.59,33051.0,61.0234,61.0331,60.9649,60.9747,33051.0
2015-06-12 12:50:00,62.6,62.68,62.58,62.66,28607.0,60.9844,61.0623,60.9649,61.0428,28607.0
2015-06-12 13:00:00,62.66,62.7,62.65,62.7,21089.0,61.0428,61.0818,61.0331,61.0818,21089.0
2015-06-12 13:10:00,62.69,62.7,62.52,62.59,59157.0,61.0721,61.0818,60.9065,60.9747,59157.0
2015-06-12 13:20:00,62.6,62.71,62.58,62.71,31211.0,60.9844,61.0916,60.9649,61.0916,31211.0
2015-06-12 13:30:00,62.71,62.82,62.69,62.8,31966.0,61.0916,61.1987,61.0721,61.1792,31966.0
2015-06-12 13:40:00,62.8,62.85,62.78,62.83,28363.0,61.1792,61.2279,61.1598,61.2085,28363.0
2015-06-12 13:50:00,62.84,62.95,62.83,62.94,54581.0,61.2182,61.3254,61.2085,61.3156,54581.0
2015-06-12 14:00:00,62.94,62.95,62.88,62.91,32446.0,61.3156,61.3254,61.2572,61.2864,32446.0
2015-06-12 14:10:00,62.91,63.01,62.9,62.99,26520.0,61.2864,61.3838,61.2767,61.3643,26520.0
2015-06-12 14:20:00,63.0,63.01,62.89,62.89,20970.0,61.3741,61.3838,61.2669,61.2669,20970.0
2015-06-12 14:30:00,62.88,62.95,62.82,62.92,40290.0,61.2572,61.3254,61.1987,61.2961,40290.0
2015-06-12 14:40:00,62.92,62.98,62.89,62.94,42058.0,61.2961,61.3546,61.2669,61.3156,42058.0
2015-06-12 14:50:00,62.94,62.97,62.85,62.88,46929.0,61.3156,61.3448,61.2279,61.2572,46929.0
2015-06-12 15:00:00,62.87,62.87,62.75,62.79,51021.0,61.2474,61.2474,61.1305,61.1695,51021.0
2015-06-12 15:10:00,62.8,62.86,62.77,62.77,59443.0,61.1792,61.2377,61.15,61.15,59443.0
2015-06-12 15:20:00,62.77,62.79,62.7,62.74,48868.0,61.15,61.1695,61.0818,61.1208,48868.0
2015-06-12 15:30:00,62.74,62.79,62.73,62.76,55500.0,61.1208,61.1695,61.111,61.1403,55500.0
2015-06-12 15:40:00,62.75,62.83,62.74,62.83,68980.0,61.1305,61.2085,61.1208,61.2085,68980.0
2015-06-12 15:50:00,62.82,62.82,62.74,62.76,110345.0,61.1987,61.1987,61.1208,61.1403,110345.0
2015-06-15 09:30:00,62.06,62.06,61.53,61.91,113405.0,60.4583,60.4583,59.942,60.3122,113405.0
2015-06-15 09:40:00,61.91,62.01,61.46,61.61,59554.0,60.3122,60.4096,59.8738,60.0199,59554.0
2015-06-15 09:50:00,61.65,61.67,61.44,61.62,48200.0,60.0589,60.0784,59.8543,60.0297,48200.0
2015-06-15 10:00:00,61.61,61.63,61.51,61.55,94670.0,60.0199,60.0394,59.9225,59.9615,94670.0
2015-06-15 10:10:00,61.59,61.64,61.38,61.51,64244.0,60.0005,60.0492,59.7959,59.9225,64244.0
2015-06-15 10:20:00,61.52,61.67,61.51,61.58,20853.0,59.9323,60.0784,59.9225,59.9907,20853.0
2015-06-15 10:30:00,61.57,61.67,61.52,61.6,30908.0,59.981,60.0784,59.9323,60.0102,30908.0
2015-06-15 10:40:00,61.6,61.68,61.44,61.47,43735.0,60.0102,60.0881,59.8543,59.8836,43735.0
2015-06-15 10:50:00,61.48,61.59,61.48,61.59,43245.0,59.8933,60.0005,59.8933,60.0005,43245.0
2015-06-15 11:00:00,61.65,61.79,61.61,61.63,33577.0,60.0589,60.1953,60.0199,60.0394,33577.0
2015-06-15 11:10:00,61.64,61.8,61.64,61.79,20300.0,60.0492,60.205,60.0492,60.1953,20300.0
2015-06-15 11:20:00,61.79,61.82,61.66,61.68,23831.0,60.1953,60.2245,60.0687,60.0881,23831.0
2015-06-15 11:30:00,61.68,61.76,61.61,61.73,24701.0,60.0881,60.1661,60.0199,60.1369,24701.0
2015-06-15 11:40:00,61.72,61.89,61.7,61.89,24043.0,60.1271,60.2927,60.1076,60.2927,24043.0
2015-06-15 11:50:00,61.87,61.97,61.85,61.92,19985.0,60.2732,60.3707,60.2538,60.3219,19985.0
2015-06-15 12:00:00,61.93,62.05,61.9,62.01,21649.0,60.3317,60.4486,60.3025,60.4096,21649.0
2015-06-15 12:10:00,62.01,62.05,61.94,62.03,16135.0,60.4096,60.4486,60.3414,60.4291,16135.0
2015-06-15 12:20:00,62.03,62.06,61.96,61.97,12084.0,60.4291,60.4583,60.3609,60.3707,12084.0
2015-06-15 12:30:00,61.97,61.99,61.88,61.89,22643.0,60.3707,60.3901,60.283,60.2927,22643.0
2015-06-15 12:40:00,61.89,61.97,61.86,61.94,20260.0,60.2927,60.3707,60.2635,60.3414,20260.0
2015-06-15 12:50:00,61.94,61.96,61.9,61.96,18747.0,60.3414,60.3609,60.3025,60.3609,18747.0
2015-06-15 13:00:00,61.96,61.99,61.94,61.95,10767.0,60.3609,60.3901,60.3414,60.3512,10767.0
2015-06-15 13:10:00,61.95,61.99,61.9,61.91,15160.0,60.3512,60.3901,60.3025,60.3122,15160.0
2015-06-15 13:20:00,61.91,61.92,61.84,61.85,12884.0,60.3122,60.3219,60.244,60.2538,12884.0
2015-06-15 13:30:00,61.85,61.86,61.82,61.83,19227.0,60.2538,60.2635,60.2245,60.2343,19227.0
2015-06-15 13:40:00,61.82,61.86,61.72,61.81,20886.0,60.2245,60.2635,60.1271,60.2148,20886.0
2015-06-15 13:50:00,61.82,61.95,61.78,61.87,27740.0,60.2245,60.3512,60.1856,60.2732,27740.0
2015-06-15 14:00:00,61.89,61.96,61.87,61.9,21639.0,60.2927,60.3609,60.2732,60.3025,21639.0
2015-06-15 14:10:00,61.91,62.02,61.9,61.99,19412.0,60.3122,60.4194,60.3025,60.3901,19412.0
2015-06-15 14:20:00,61.99,62.05,61.98,61.99,20707.0,60.3901,60.4486,60.3804,60.3901,20707.0
2015-06-15 14:30:00,62.0,62.04,61.95,62.0,14226.0,60.3999,60.4389,60.3512,60.3999,14226.0
2015-06-15 14:40:00,62.0,62.01,61.91,61.93,37135.0,60.3999,60.4096,60.3122,60.3317,37135.0
2015-06-15 14:50:00,61.92,61.93,61.81,61.82,18900.0,60.3219,60.3317,60.2148,60.2245,18900.0
2015-06-15 15:00:00,61.82,61.86,61.73,61.76,24260.0,60.2245,60.2635,60.1369,60.1661,24260.0
2015-06-15 15:10:00,61.75,61.81,61.68,61.72,28804.0,60.1563,60.2148,60.0881,60.1271,28804.0
2015-06-15 15:20:00,61.71,61.73,61.67,61.7,33995.0,60.1174,60.1369,60.0784,60.1076,33995.0
2015-06-15 15:30:00,61.7,61.71,61.65,61.66,44982.0,60.1076,60.1174,60.0589,60.0687,44982.0
2015-06-15 15:40:00,61.66,61.72,61.65,61.68,118127.0,60.0687,60.1271,60.0589,60.0881,118127.0
2015-06-15 15:50:00,61.67,61.69,61.53,61.57,197093.0,60.0784,60.0979,59.942,59.981,197093.0
2015-06-16 09:30:00,61.56,61.99,61.56,61.96,61807.0,59.9712,60.3901,59.9712,60.3609,61807.0
2015-06-16 09:40:00,61.98,62.04,61.84,61.84,27981.0,60.3804,60.4389,60.244,60.244,27981.0
2015-06-16 09:50:00,61.82,61.92,61.73,61.83,16076.0,60.2245,60.3219,60.1369,60.2343,16076.0
2015-06-16 10:00:00,61.79,62.05,61.78,61.78,18599.0,60.1953,60.4486,60.1856,60.1856,18599.0
2015-06-16 10:10:00,61.78,61.81,61.63,61.7,32255.0,60.1856,60.2148,60.0394,60.1076,32255.0
2015-06-16 10:20:00,61.69,61.78,61.65,61.66,18405.0,60.0979,60.1856,60.0589,60.0687,18405.0
2015-06-16 10:30:00,61.65,61.74,61.64,61.74,25945.0,60.0589,60.1466,60.0492,60.1466,25945.0
2015-06-16 10:40:00,61.74,61.84,61.71,61.79,27465.0,60.1466,60.244,60.1174,60.1953,27465.0
2015-06-16 10:50:00,61.78,61.78,61.63,61.68,30697.0,60.1856,60.1856,60.0394,60.0881,30697.0
2015-06-16 11:00:00,61.7,61.82,61.67,61.81,21300.0,60.1076,60.2245,60.0784,60.2148,21300.0
2015-06-16 11:10:00,61.81,61.98,61.77,61.81,29522.0,60.2148,60.3804,60.1758,60.2148,29522.0
2015-06-16 11:20:00,61.83,61.88,61.81,61.82,48971.0,60.2343,60.283,60.2148,60.2245,48971.0
2015-06-16 11:30:00,61.81,61.9,61.78,61.87,17973.0,60.2148,60.3025,60.1856,60.2732,17973.0
2015-06-16 11:40:00,61.88,61.91,61.86,61.88,25362.0,60.283,60.3122,60.2635,60.283,25362.0
2015-06-16 11:50:00,61.89,61.94,61.85,61.87,20007.0,60.2927,60.3414,60.2538,60.2732,20007.0
2015-06-16 12:00:00,61.88,61.94,61.82,61.86,38470.0,60.283,60.3414,60.2245,60.2635,38470.0
2015-06-16 12:10:00,61.85,61.9,61.83,61.84,41511.0,60.2538,60.3025,60.2343,60.244,41511.0
2015-06-16 12:20:00,61.84,61.98,61.83,61.98,28113.0,60.244,60.3804,60.2343,60.3804,28113.0
2015-06-16 12:30:00,61.99,62.13,61.99,62.13,35954.0,60.3901,60.5265,60.3901,60.5265,35954.0
2015-06-16 12:40:00,62.13,62.17,62.12,62.16,34155.0,60.5265,60.5655,60.5168,60.5558,34155.0
2015-06-16 12:50:00,62.17,62.22,62.17,62.21,25135.0,60.5655,60.6142,60.5655,60.6045,25135.0
2015-06-16 13:00:00,62.21,62.22,62.19,62.2,31172.0,60.6045,60.6142,60.585,60.5947,31172.0
2015-06-16 13:10:00,62.2,62.27,62.17,62.26,36341.0,60.5947,60.6629,60.5655,60.6532,36341.0
2015-06-16 13:20:00,62.26,62.35,62.26,62.33,31048.0,60.6532,60.7408,60.6532,60.7214,31048.0
2015-06-16 13:30:00,62.34,62.41,62.32,62.41,55898.0,60.7311,60.7993,60.7116,60.7993,55898.0
2015-06-16 13:40:00,62.41,62.49,62.41,62.48,39398.0,60.7993,60.8772,60.7993,60.8675,39398.0
2015-06-16 13:50:00,62.48,62.59,62.48,62.51,55536.0,60.8675,60.9747,60.8675,60.8967,55536.0
2015-06-16 14:00:00,62.52,62.66,62.52,62.63,47342.0,60.9065,61.0428,60.9065,61.0136,47342.0
2015-06-16 14:10:00,62.63,62.66,62.6,62.64,45673.0,61.0136,61.0428,60.9844,61.0234,45673.0
2015-06-16 14:20:00,62.64,62.66,62.6,62.64,31290.0,61.0234,61.0428,60.9844,61.0234,31290.0
2015-06-16 14:30:00,62.65,62.65,62.57,62.57,56438.0,61.0331,61.0331,60.9552,60.9552,56438.0
2015-06-16 14:40:00,62.56,62.72,62.54,62.72,65498.0,60.9454,61.1013,60.9259,61.1013,65498.0
2015-06-16 14:50:00,62.73,62.84,62.65,62.68,75306.0,61.111,61.2182,61.0331,61.0623,75306.0
2015-06-16 15:00:00,62.67,62.68,62.55,62.56,32183.0,61.0526,61.0623,60.9357,60.9454,32183.0
2015-06-16 15:10:00,62.55,62.63,62.53,62.53,37251.0,60.9357,61.0136,60.9162,60.9162,37251.0
2015-06-16 15:20:00,62.54,62.59,62.51,62.56,38305.0,60.9259,60.9747,60.8967,60.9454,38305.0
2015-06-16 15:30:00,62.55,62.78,62.55,62.78,87137.0,60.9357,61.1598,60.9357,61.1598,87137.0
2015-06-16 15:40:00,62.79,62.93,62.74,62.86,337882.0,61.1695,61.3059,61.1208,61.2377,337882.0
2015-06-16 15:50:00,62.85,62.91,62.74,62.87,432307.0,61.2279,61.2864,61.1208,61.2474,432307.0
2015-06-17 09:30:00,63.07,63.7,63.04,63.6,154327.0,61.4423,62.056,61.413,61.9586,154327.0
2015-06-17 09:40:00,63.6,63.86,63.53,63.73,86478.0,61.9586,62.2119,61.8904,62.0852,86478.0
2015-06-17 09:50:00,63.77,63.78,63.57,63.77,105508.0,62.1242,62.1339,61.9294,62.1242,105508.0
2015-06-17 10:00:00,63.78,63.8,63.59,63.66,73832.0,62.1339,62.1534,61.9488,62.017,73832.0
2015-06-17 10:10:00,63.68,63.77,63.6,63.73,44166.0,62.0365,62.1242,61.9586,62.0852,44166.0
2015-06-17 10:20:00,63.73,63.79,63.65,63.78,38933.0,62.0852,62.1437,62.0073,62.1339,38933.0
2015-06-17 10:30:00,63.77,63.87,63.72,63.78,52657.0,62.1242,62.2216,62.0755,62.1339,52657.0
2015-06-17 10:40:00,63.77,63.8,63.55,63.77,97570.0,62.1242,62.1534,61.9099,62.1242,97570.0
2015-06-17 10:50:00,63.76,63.78,63.67,63.67,67984.0,62.1145,62.1339,62.0268,62.0268,67984.0
2015-06-17 11:00:00,63.67,63.78,63.66,63.73,88011.0,62.0268,62.1339,62.017,62.0852,88011.0
2015-06-17 11:10:00,63.73,63.78,63.71,63.72,76920.0,62.0852,62.1339,62.0658,62.0755,76920.0
2015-06-17 11:20:00,63.72,63.85,63.59,63.61,73535.0,62.0755,62.2021,61.9488,61.9683,73535.0
2015-06-17 11:30:00,63.6,63.76,63.58,63.74,48019.0,61.9586,62.1145,61.9391,62.095,48019.0
2015-06-17 11:40:00,63.73,63.79,63.57,63.79,36797.0,62.0852,62.1437,61.9294,62.1437,36797.0
2015-06-17 11:50:00,63.78,63.87,63.7,63.8,35222.0,62.1339,62.2216,62.056,62.1534,35222.0
2015-06-17 12:00:00,63.8,63.9,63.72,63.83,36556.0,62.1534,62.2508,62.0755,62.1827,36556.0
2015-06-17 12:10:00,63.82,63.86,63.75,63.83,55911.0,62.1729,62.2119,62.1047,62.1827,55911.0
2015-06-17 12:20:00,63.82,63.89,63.8,63.89,25073.0,62.1729,62.2411,62.1534,62.2411,25073.0
2015-06-17 12:30:00,63.88,63.89,63.69,63.72,36265.0,62.2314,62.2411,62.0463,62.0755,36265.0
2015-06-17 12:40:00,63.72,63.75,63.58,63.6,36386.0,62.0755,62.1047,61.9391,61.9586,36386.0
2015-06-17 12:50:00,63.58,63.6,63.46,63.6,31442.0,61.9391,61.9586,61.8222,61.9586,31442.0
2015-06-17 13:00:00,63.61,63.71,63.55,63.65,35805.0,61.9683,62.0658,61.9099,62.0073,35805.0
2015-06-17 13:10:00,63.65,63.7,63.56,63.62,25842.0,62.0073,62.056,61.9196,61.9781,25842.0
2015-06-17 13:20:00,63.63,63.76,63.62,63.7,28782.0,61.9878,62.1145,61.9781,62.056,28782.0
2015-06-17 13:30:00,63.68,63.78,63.66,63.78,39714.0,62.0365,62.1339,62.017,62.1339,39714.0
2015-06-17 13:40:00,63.78,63.85,63.71,63.76,34686.0,62.1339,62.2021,62.0658,62.1145,34686.0
2015-06-17 13:50:00,63.76,63.87,63.74,63.84,20925.0,62.1145,62.2216,62.095,62.1924,20925.0
2015-06-17 14:00:00,63.81,64.24,63.74,64.08,122451.0,62.1632,62.5821,62.095,62.4262,122451.0
2015-06-17 14:10:00,64.1,64.11,63.98,64.06,112461.0,62.4457,62.4554,62.3288,62.4067,112461.0
2015-06-17 14:20:00,64.05,64.05,63.92,64.02,53700.0,62.397,62.397,62.2703,62.3677,53700.0
2015-06-17 14:30:00,64.01,64.2,63.98,64.19,86390.0,62.358,62.5431,62.3288,62.5334,86390.0
2015-06-17 14:40:00,64.19,64.44,64.17,64.33,70650.0,62.5334,62.7769,62.5139,62.6697,70650.0
2015-06-17 14:50:00,64.33,64.51,64.33,64.46,83524.0,62.6697,62.8451,62.6697,62.7964,83524.0
2015-06-17 15:00:00,64.48,64.5,64.37,64.41,77875.0,62.8159,62.8354,62.7087,62.7477,77875.0
2015-06-17 15:10:00,64.41,64.52,64.38,64.46,105874.0,62.7477,62.8548,62.7185,62.7964,105874.0
2015-06-17 15:20:00,64.46,64.59,64.46,64.57,106554.0,62.7964,62.923,62.7964,62.9036,106554.0
2015-06-17 15:30:00,64.57,64.65,64.52,64.63,174734.0,62.9036,62.9815,62.8548,62.962,174734.0
2015-06-17 15:40:00,64.62,64.63,64.49,64.58,193537.0,62.9523,62.962,62.8256,62.9133,193537.0
2015-06-17 15:50:00,64.58,64.6,64.45,64.48,334267.0,62.9133,62.9328,62.7867,62.8159,334267.0
2015-06-18 09:30:00,64.46,64.5,64.18,64.26,115178.0,62.7964,62.8354,62.5236,62.6016,115178.0
2015-06-18 09:40:00,64.3,64.68,64.15,64.64,93789.0,62.6405,63.0107,62.4944,62.9717,93789.0
2015-06-18 09:50:00,64.66,64.97,64.64,64.92,143061.0,62.9912,63.2932,62.9717,63.2445,143061.0
2015-06-18 10:00:00,64.93,65.34,64.8,65.22,162049.0,63.2543,63.6537,63.1276,63.5368,162049.0
2015-06-18 10:10:00,65.18,65.19,64.9,65.09,84005.0,63.4978,63.5076,63.225,63.4101,84005.0
2015-06-18 10:20:00,65.09,65.09,64.91,64.91,128361.0,63.4101,63.4101,63.2348,63.2348,128361.0
2015-06-18 10:30:00,64.88,64.98,64.79,64.92,77449.0,63.2056,63.303,63.1179,63.2445,77449.0
2015-06-18 10:40:00,64.91,65.1,64.88,65.1,76955.0,63.2348,63.4199,63.2056,63.4199,76955.0
2015-06-18 10:50:00,65.11,65.39,65.04,65.31,128995.0,63.4296,63.7024,63.3614,63.6245,128995.0
2015-06-18 11:00:00,65.31,65.32,65.06,65.12,46539.0,63.6245,63.6342,63.3809,63.4394,46539.0
2015-06-18 11:10:00,65.12,65.2,65.01,65.1,67162.0,63.4394,63.5173,63.3322,63.4199,67162.0
2015-06-18 11:20:00,65.11,65.16,65.05,65.13,27911.0,63.4296,63.4783,63.3712,63.4491,27911.0
2015-06-18 11:30:00,65.14,65.17,65.09,65.14,26082.0,63.4588,63.4881,63.4101,63.4588,26082.0
2015-06-18 11:40:00,65.14,65.22,65.12,65.16,24967.0,63.4588,63.5368,63.4394,63.4783,24967.0
2015-06-18 11:50:00,65.16,65.19,65.07,65.15,29495.0,63.4783,63.5076,63.3907,63.4686,29495.0
2015-06-18 12:00:00,65.15,65.2,65.09,65.18,32032.0,63.4686,63.5173,63.4101,63.4978,32032.0
2015-06-18 12:10:00,65.17,65.38,65.14,65.36,70282.0,63.4881,63.6927,63.4588,63.6732,70282.0
2015-06-18 12:20:00,65.36,65.54,65.36,65.5,62761.0,63.6732,63.8485,63.6732,63.8096,62761.0
2015-06-18 12:30:00,65.51,65.62,65.51,65.62,86156.0,63.8193,63.9265,63.8193,63.9265,86156.0
2015-06-18 12:40:00,65.62,65.67,65.54,65.61,156575.0,63.9265,63.9752,63.8485,63.9167,156575.0
2015-06-18 12:50:00,65.61,65.63,65.42,65.45,76175.0,63.9167,63.9362,63.7316,63.7608,76175.0
2015-06-18 13:00:00,65.45,65.5,65.36,65.42,77236.0,63.7608,63.8096,63.6732,63.7316,77236.0
2015-06-18 13:10:00,65.41,65.57,65.41,65.56,82772.0,63.7219,63.8777,63.7219,63.868,82772.0
2015-06-18 13:20:00,65.56,65.56,65.41,65.44,194728.0,63.868,63.868,63.7219,63.7511,194728.0
2015-06-18 13:30:00,65.43,65.53,65.36,65.51,76003.0,63.7414,63.8388,63.6732,63.8193,76003.0
2015-06-18 13:40:00,65.51,65.58,65.44,65.44,65208.0,63.8193,63.8875,63.7511,63.7511,65208.0
2015-06-18 13:50:00,65.44,65.48,65.41,65.41,59283.0,63.7511,63.7901,63.7219,63.7219,59283.0
2015-06-18 14:00:00,65.41,65.5,65.41,65.48,53171.0,63.7219,63.8096,63.7219,63.7901,53171.0
2015-06-18 14:10:00,65.48,65.48,65.41,65.44,58639.0,63.7901,63.7901,63.7219,63.7511,58639.0
2015-06-18 14:20:00,65.43,65.47,65.4,65.44,52278.0,63.7414,63.7803,63.7121,63.7511,52278.0
2015-06-18 14:30:00,65.44,65.44,65.39,65.41,54706.0,63.7511,63.7511,63.7024,63.7219,54706.0
2015-06-18 14:40:00,65.41,65.43,65.34,65.43,56401.0,63.7219,63.7414,63.6537,63.7414,56401.0
2015-06-18 14:50:00,65.42,65.46,65.38,65.39,60837.0,63.7316,63.7706,63.6927,63.7024,60837.0
2015-06-18 15:00:00,65.39,65.47,65.34,65.45,51106.0,63.7024,63.7803,63.6537,63.7608,51106.0
2015-06-18 15:10:00,65.44,65.49,65.42,65.48,59107.0,63.7511,63.7998,63.7316,63.7901,59107.0
2015-06-18 15:20:00,65.49,65.54,65.45,65.54,45999.0,63.7998,63.8485,63.7608,63.8485,45999.0
2015-06-18 15:30:00,65.55,65.57,65.29,65.31,176962.0,63.8583,63.8777,63.605,63.6245,176962.0
2015-06-18 15:40:00,65.31,65.42,65.31,65.34,112616.0,63.6245,63.7316,63.6245,63.6537,112616.0
2015-06-18 15:50:00,65.36,65.42,65.22,65.27,293525.0,63.6732,63.7316,63.5368,63.5855,293525.0
2015-06-19 09:30:00,65.27,65.5,64.79,64.84,543849.0,63.5855,63.8096,63.1179,63.1666,543849.0
2015-06-19 09:40:00,64.84,64.96,64.66,64.71,83957.0,63.1666,63.2835,62.9912,63.0399,83957.0
2015-06-19 09:50:00,64.73,64.95,64.68,64.86,93915.0,63.0594,63.2737,63.0107,63.1861,93915.0
2015-06-19 10:00:00,64.85,65.0,64.84,64.95,33990.0,63.1763,63.3225,63.1666,63.2737,33990.0
2015-06-19 10:10:00,64.94,65.07,64.91,65.02,28355.0,63.264,63.3907,63.2348,63.3419,28355.0
2015-06-19 10:20:00,65.0,65.11,65.0,65.05,23411.0,63.3225,63.4296,63.3225,63.3712,23411.0
2015-06-19 10:30:00,65.03,65.06,64.88,64.88,31910.0,63.3517,63.3809,63.2056,63.2056,31910.0
2015-06-19 10:40:00,64.88,64.98,64.87,64.97,28439.0,63.2056,63.303,63.1958,63.2932,28439.0
2015-06-19 10:50:00,64.98,65.14,64.94,65.14,24974.0,63.303,63.4588,63.264,63.4588,24974.0
2015-06-19 11:00:00,65.16,65.22,65.11,65.22,25066.0,63.4783,63.5368,63.4296,63.5368,25066.0
2015-06-19 11:10:00,65.23,65.35,65.19,65.34,25287.0,63.5465,63.6634,63.5076,63.6537,25287.0
2015-06-19 11:20:00,65.34,65.34,65.25,65.28,28002.0,63.6537,63.6537,63.566,63.5952,28002.0
2015-06-19 11:30:00,65.3,65.58,65.28,65.55,60649.0,63.6147,63.8875,63.5952,63.8583,60649.0
2015-06-19 11:40:00,65.56,65.59,65.38,65.43,27703.0,63.868,63.8972,63.6927,63.7414,27703.0
2015-06-19 11:50:00,65.43,65.48,65.4,65.42,26141.0,63.7414,63.7901,63.7121,63.7316,26141.0
2015-06-19 12:00:00,65.42,65.53,65.39,65.48,83938.0,63.7316,63.8388,63.7024,63.7901,83938.0
2015-06-19 12:10:00,65.47,65.59,65.47,65.59,52494.0,63.7803,63.8972,63.7803,63.8972,52494.0
2015-06-19 12:20:00,65.58,65.72,65.53,65.65,104018.0,63.8875,64.0239,63.8388,63.9557,104018.0
2015-06-19 12:30:00,65.64,65.68,65.56,65.66,46983.0,63.9459,63.9849,63.868,63.9654,46983.0
2015-06-19 12:40:00,65.66,65.81,65.65,65.8,33964.0,63.9654,64.1116,63.9557,64.1018,33964.0
2015-06-19 12:50:00,65.79,65.9,65.78,65.89,49961.0,64.0921,64.1992,64.0823,64.1895,49961.0
2015-06-19 13:00:00,65.89,66.13,65.89,66.0,144221.0,64.1895,64.4233,64.1895,64.2966,144221.0
2015-06-19 13:10:00,66.01,66.22,65.98,66.21,149812.0,64.3064,64.511,64.2772,64.5012,149812.0
2015-06-19 13:20:00,66.2,66.2,65.98,66.01,57483.0,64.4915,64.4915,64.2772,64.3064,57483.0
2015-06-19 13:30:00,66.01,66.18,65.99,66.16,66790.0,64.3064,64.472,64.2869,64.4525,66790.0
2015-06-19 13:40:00,66.17,66.28,66.16,66.19,39727.0,64.4623,64.5694,64.4525,64.4817,39727.0
2015-06-19 13:50:00,66.19,66.19,66.11,66.16,42285.0,64.4817,64.4817,64.4038,64.4525,42285.0
2015-06-19 14:00:00,66.15,66.2,66.09,66.19,43636.0,64.4428,64.4915,64.3843,64.4817,43636.0
2015-06-19 14:10:00,66.17,66.33,66.17,66.33,76073.0,64.4623,64.6181,64.4623,64.6181,76073.0
2015-06-19 14:20:00,66.33,66.34,66.27,66.27,57710.0,64.6181,64.6279,64.5597,64.5597,57710.0
2015-06-19 14:30:00,66.27,66.3,66.24,66.27,47087.0,64.5597,64.5889,64.5305,64.5597,47087.0
2015-06-19 14:40:00,66.27,66.27,66.23,66.24,42213.0,64.5597,64.5597,64.5207,64.5305,42213.0
2015-06-19 14:50:00,66.25,66.25,66.12,66.16,84225.0,64.5402,64.5402,64.4136,64.4525,84225.0
2015-06-19 15:00:00,66.16,66.16,66.09,66.13,51927.0,64.4525,64.4525,64.3843,64.4233,51927.0
2015-06-19 15:10:00,66.14,66.14,66.08,66.12,44677.0,64.433,64.433,64.3746,64.4136,44677.0
2015-06-19 15:20:00,66.12,66.2,66.1,66.19,76141.0,64.4136,64.4915,64.3941,64.4817,76141.0
2015-06-19 15:30:00,66.18,66.29,66.17,66.19,83029.0,64.472,64.5792,64.4623,64.4817,83029.0
2015-06-19 15:40:00,66.2,66.28,66.2,66.26,107506.0,64.4915,64.5694,64.4915,64.5499,107506.0
2015-06-19 15:50:00,66.25,66.26,65.95,65.95,397842.0,64.5402,64.5499,64.2479,64.2479,397842.0
2015-06-22 09:30:00,66.2,67.12,66.2,67.1,123402.0,64.4915,65.3877,64.4915,65.3683,123402.0
2015-06-22 09:40:00,67.11,67.11,66.71,66.71,118334.0,65.378,65.378,64.9883,64.9883,118334.0
2015-06-22 09:50:00,66.74,66.79,66.56,66.75,62168.0,65.0176,65.0663,64.8422,65.0273,62168.0
2015-06-22 10:00:00,66.79,66.79,66.57,66.6,51388.0,65.0663,65.0663,64.8519,64.8812,51388.0
2015-06-22 10:10:00,66.6,66.62,66.44,66.52,42476.0,64.8812,64.9006,64.7253,64.8032,42476.0
2015-06-22 10:20:00,66.53,66.55,66.36,66.44,40227.0,64.813,64.8325,64.6474,64.7253,40227.0
2015-06-22 10:30:00,66.44,66.46,66.36,66.42,26060.0,64.7253,64.7448,64.6474,64.7058,26060.0
2015-06-22 10:40:00,66.43,66.58,66.35,66.35,32700.0,64.7156,64.8617,64.6376,64.6376,32700.0
2015-06-22 10:50:00,66.36,66.52,66.33,66.51,36648.0,64.6474,64.8032,64.6181,64.7935,36648.0
2015-06-22 11:00:00,66.51,66.64,66.43,66.5,31474.0,64.7935,64.9201,64.7156,64.7837,31474.0
2015-06-22 11:10:00,66.51,66.66,66.51,66.55,29899.0,64.7935,64.9396,64.7935,64.8325,29899.0
2015-06-22 11:20:00,66.55,66.66,66.51,66.66,34460.0,64.8325,64.9396,64.7935,64.9396,34460.0
2015-06-22 11:30:00,66.65,66.65,66.5,66.53,19444.0,64.9299,64.9299,64.7837,64.813,19444.0
2015-06-22 11:40:00,66.52,66.52,66.45,66.51,28922.0,64.8032,64.8032,64.735,64.7935,28922.0
2015-06-22 11:50:00,66.52,66.58,66.5,66.54,29482.0,64.8032,64.8617,64.7837,64.8227,29482.0
2015-06-22 12:00:00,66.54,66.55,66.46,66.49,19607.0,64.8227,64.8325,64.7448,64.774,19607.0
2015-06-22 12:10:00,66.49,66.54,66.47,66.49,27886.0,64.774,64.8227,64.7545,64.774,27886.0
2015-06-22 12:20:00,66.49,66.51,66.38,66.45,29288.0,64.774,64.7935,64.6668,64.735,29288.0
2015-06-22 12:30:00,66.45,66.53,66.43,66.51,24466.0,64.735,64.813,64.7156,64.7935,24466.0
2015-06-22 12:40:00,66.51,66.53,66.47,66.49,46008.0,64.7935,64.813,64.7545,64.774,46008.0
2015-06-22 12:50:00,66.48,66.54,66.48,66.51,36645.0,64.7643,64.8227,64.7643,64.7935,36645.0
2015-06-22 13:00:00,66.52,66.62,66.49,66.57,41571.0,64.8032,64.9006,64.774,64.8519,41571.0
2015-06-22 13:10:00,66.58,66.58,66.49,66.56,27638.0,64.8617,64.8617,64.774,64.8422,27638.0
2015-06-22 13:20:00,66.56,66.57,66.49,66.49,21287.0,64.8422,64.8519,64.774,64.774,21287.0
2015-06-22 13:30:00,66.5,66.56,66.5,66.54,29771.0,64.7837,64.8422,64.7837,64.8227,29771.0
2015-06-22 13:40:00,66.54,66.59,66.49,66.56,41437.0,64.8227,64.8714,64.774,64.8422,41437.0
2015-06-22 13:50:00,66.57,66.62,66.52,66.62,48307.0,64.8519,64.9006,64.8032,64.9006,48307.0
2015-06-22 14:00:00,66.62,66.64,66.58,66.61,102237.0,64.9006,64.9201,64.8617,64.8909,102237.0
2015-06-22 14:10:00,66.6,66.64,66.57,66.63,40391.0,64.8812,64.9201,64.8519,64.9104,40391.0
2015-06-22 14:20:00,66.63,66.68,66.59,66.59,28811.0,64.9104,64.9591,64.8714,64.8714,28811.0
2015-06-22 14:30:00,66.59,66.74,66.58,66.73,45133.0,64.8714,65.0176,64.8617,65.0078,45133.0
2015-06-22 14:40:00,66.73,66.74,66.01,66.59,167316.0,65.0078,65.0176,64.3064,64.8714,167316.0
2015-06-22 14:50:00,66.57,66.71,66.57,66.64,39624.0,64.8519,64.9883,64.8519,64.9201,39624.0
2015-06-22 15:00:00,66.64,66.66,66.55,66.57,102353.0,64.9201,64.9396,64.8325,64.8519,102353.0
2015-06-22 15:10:00,66.57,66.58,66.53,66.55,71598.0,64.8519,64.8617,64.813,64.8325,71598.0
2015-06-22 15:20:00,66.56,66.61,66.5,66.53,102262.0,64.8422,64.8909,64.7837,64.813,102262.0
2015-06-22 15:30:00,66.54,66.58,66.39,66.41,124098.0,64.8227,64.8617,64.6766,64.6961,124098.0
2015-06-22 15:40:00,66.42,66.56,66.41,66.55,97962.0,64.7058,64.8422,64.6961,64.8325,97962.0
2015-06-22 15:50:00,66.56,66.64,66.55,66.62,180043.0,64.8422,64.9201,64.8325,64.9006,180043.0
2015-06-23 09:30:00,66.8,67.23,66.67,66.9,133808.0,65.076,65.4949,64.9494,65.1734,133808.0
2015-06-23 09:40:00,66.89,67.07,66.85,67.03,52641.0,65.1637,65.339,65.1247,65.3001,52641.0
2015-06-23 09:50:00,67.06,67.06,66.75,66.83,53609.0,65.3293,65.3293,65.0273,65.1052,53609.0
2015-06-23 10:00:00,66.82,66.98,66.82,66.89,64949.0,65.0955,65.2514,65.0955,65.1637,64949.0
2015-06-23 10:10:00,66.87,66.88,66.63,66.63,51753.0,65.1442,65.1539,64.9104,64.9104,51753.0
2015-06-23 10:20:00,66.62,66.83,66.62,66.81,46897.0,64.9006,65.1052,64.9006,65.0857,46897.0
2015-06-23 10:30:00,66.81,66.87,66.62,66.62,23646.0,65.0857,65.1442,64.9006,64.9006,23646.0
2015-06-23 10:40:00,66.61,66.7,66.54,66.65,52369.0,64.8909,64.9786,64.8227,64.9299,52369.0
2015-06-23 10:50:00,66.66,67.49,66.59,66.87,221846.0,64.9396,65.7482,64.8714,65.1442,221846.0
2015-06-23 11:00:00,66.86,66.86,66.7,66.71,60899.0,65.1345,65.1345,64.9786,64.9883,60899.0
2015-06-23 11:10:00,66.73,66.85,66.7,66.81,38223.0,65.0078,65.1247,64.9786,65.0857,38223.0
2015-06-23 11:20:00,66.8,66.83,66.65,66.68,32619.0,65.076,65.1052,64.9299,64.9591,32619.0
2015-06-23 11:30:00,66.68,66.68,66.55,66.56,30744.0,64.9591,64.9591,64.8325,64.8422,30744.0
2015-06-23 11:40:00,66.55,66.56,66.44,66.45,38000.0,64.8325,64.8422,64.7253,64.735,38000.0
2015-06-23 11:50:00,66.46,66.46,66.3,66.31,49929.0,64.7448,64.7448,64.5889,64.5986,49929.0
2015-06-23 12:00:00,66.31,66.32,66.21,66.25,34541.0,64.5986,64.6084,64.5012,64.5402,34541.0
2015-06-23 12:10:00,66.26,66.35,66.24,66.32,22862.0,64.5499,64.6376,64.5305,64.6084,22862.0
2015-06-23 12:20:00,66.32,66.36,66.26,66.31,28469.0,64.6084,64.6474,64.5499,64.5986,28469.0
2015-06-23 12:30:00,66.31,66.33,66.23,66.24,16785.0,64.5986,64.6181,64.5207,64.5305,16785.0
2015-06-23 12:40:00,66.24,66.24,66.15,66.19,22526.0,64.5305,64.5305,64.4428,64.4817,22526.0
2015-06-23 12:50:00,66.2,66.31,66.2,66.26,26152.0,64.4915,64.5986,64.4915,64.5499,26152.0
2015-06-23 13:00:00,66.27,66.27,66.22,66.26,22851.0,64.5597,64.5597,64.511,64.5499,22851.0
2015-06-23 13:10:00,66.26,66.36,66.25,66.34,25157.0,64.5499,64.6474,64.5402,64.6279,25157.0
2015-06-23 13:20:00,66.34,66.34,66.26,66.27,23673.0,64.6279,64.6279,64.5499,64.5597,23673.0
2015-06-23 13:30:00,66.26,66.35,66.24,66.33,26443.0,64.5499,64.6376,64.5305,64.6181,26443.0
2015-06-23 13:40:00,66.33,66.36,66.26,66.28,32688.0,64.6181,64.6474,64.5499,64.5694,32688.0
2015-06-23 13:50:00,66.28,66.31,66.25,66.3,28568.0,64.5694,64.5986,64.5402,64.5889,28568.0
2015-06-23 14:00:00,66.3,66.35,66.29,66.35,29671.0,64.5889,64.6376,64.5792,64.6376,29671.0
2015-06-23 14:10:00,66.36,66.37,66.31,66.31,18919.0,64.6474,64.6571,64.5986,64.5986,18919.0
2015-06-23 14:20:00,66.31,66.31,66.27,66.28,42806.0,64.5986,64.5986,64.5597,64.5694,42806.0
2015-06-23 14:30:00,66.29,66.35,66.27,66.34,36718.0,64.5792,64.6376,64.5597,64.6279,36718.0
2015-06-23 14:40:00,66.34,66.35,66.31,66.32,25930.0,64.6279,64.6376,64.5986,64.6084,25930.0
2015-06-23 14:50:00,66.32,66.38,66.32,66.38,35587.0,64.6084,64.6668,64.6084,64.6668,35587.0
2015-06-23 15:00:00,66.38,66.39,66.35,66.38,45304.0,64.6668,64.6766,64.6376,64.6668,45304.0
2015-06-23 15:10:00,66.39,66.47,66.38,66.45,42114.0,64.6766,64.7545,64.6668,64.735,42114.0
2015-06-23 15:20:00,66.46,66.58,66.46,66.57,44546.0,64.7448,64.8617,64.7448,64.8519,44546.0
2015-06-23 15:30:00,66.57,66.64,66.57,66.62,60632.0,64.8519,64.9201,64.8519,64.9006,60632.0
2015-06-23 15:40:00,66.62,66.62,66.57,66.6,74227.0,64.9006,64.9006,64.8519,64.8812,74227.0
2015-06-23 15:50:00,66.61,66.67,66.58,66.58,163929.0,64.8909,64.9494,64.8617,64.8617,163929.0
2015-06-24 09:30:00,67.73,68.2,67.13,68.15,284247.0,65.982,66.4399,65.3975,66.3912,284247.0
2015-06-24 09:40:00,68.17,68.25,67.9,68.0,159220.0,66.4106,66.4886,66.1476,66.245,159220.0
2015-06-24 09:50:00,68.0,68.22,67.99,68.13,82388.0,66.245,66.4594,66.2353,66.3717,82388.0
2015-06-24 10:00:00,68.13,68.14,67.74,67.82,130337.0,66.3717,66.3814,65.9917,66.0697,130337.0
2015-06-24 10:10:00,67.8,67.82,67.44,67.53,105949.0,66.0502,66.0697,65.6995,65.7872,105949.0
2015-06-24 10:20:00,67.51,67.59,67.28,67.59,73778.0,65.7677,65.8456,65.5436,65.8456,73778.0
2015-06-24 10:30:00,67.59,67.82,67.57,67.79,79603.0,65.8456,66.0697,65.8261,66.0405,79603.0
2015-06-24 10:40:00,67.78,67.8,67.61,67.67,56372.0,66.0307,66.0502,65.8651,65.9235,56372.0
2015-06-24 10:50:00,67.69,67.86,67.66,67.74,61143.0,65.943,66.1086,65.9138,65.9917,61143.0
2015-06-24 11:00:00,67.75,67.76,67.5,67.57,52601.0,66.0015,66.0112,65.7579,65.8261,52601.0
2015-06-24 11:10:00,67.57,67.63,67.49,67.54,41650.0,65.8261,65.8846,65.7482,65.7969,41650.0
2015-06-24 11:20:00,67.53,67.55,67.41,67.48,44100.0,65.7872,65.8066,65.6703,65.7385,44100.0
2015-06-24 11:30:00,67.48,67.55,67.42,67.49,55445.0,65.7385,65.8066,65.68,65.7482,55445.0
2015-06-24 11:40:00,67.49,67.57,67.44,67.5,26812.0,65.7482,65.8261,65.6995,65.7579,26812.0
2015-06-24 11:50:00,67.5,67.54,67.46,67.48,33785.0,65.7579,65.7969,65.719,65.7385,33785.0
2015-06-24 12:00:00,67.5,67.52,67.35,67.38,29760.0,65.7579,65.7774,65.6118,65.641,29760.0
2015-06-24 12:10:00,67.37,67.49,67.29,67.45,26603.0,65.6313,65.7482,65.5534,65.7092,26603.0
2015-06-24 12:20:00,67.43,67.43,67.3,67.33,23298.0,65.6897,65.6897,65.5631,65.5923,23298.0
2015-06-24 12:30:00,67.33,67.36,67.29,67.33,20394.0,65.5923,65.6215,65.5534,65.5923,20394.0
2015-06-24 12:40:00,67.33,67.33,67.19,67.21,23144.0,65.5923,65.5923,65.4559,65.4754,23144.0
2015-06-24 12:50:00,67.23,67.26,67.15,67.23,28295.0,65.4949,65.5241,65.417,65.4949,28295.0
2015-06-24 13:00:00,67.23,67.3,67.19,67.28,36891.0,65.4949,65.5631,65.4559,65.5436,36891.0
2015-06-24 13:10:00,67.28,67.28,67.19,67.19,25307.0,65.5436,65.5436,65.4559,65.4559,25307.0
2015-06-24 13:20:00,67.19,67.2,67.09,67.09,43420.0,65.4559,65.4657,65.3585,65.3585,43420.0
2015-06-24 13:30:00,67.09,67.18,67.06,67.14,45204.0,65.3585,65.4462,65.3293,65.4072,45204.0
2015-06-24 13:40:00,67.15,67.19,67.09,67.18,34825.0,65.417,65.4559,65.3585,65.4462,34825.0
2015-06-24 13:50:00,67.18,67.2,67.11,67.18,18720.0,65.4462,65.4657,65.378,65.4462,18720.0
2015-06-24 14:00:00,67.18,67.3,67.17,67.3,36394.0,65.4462,65.5631,65.4365,65.5631,36394.0
2015-06-24 14:10:00,67.29,67.29,67.24,67.26,35476.0,65.5534,65.5534,65.5046,65.5241,35476.0
2015-06-24 14:20:00,67.26,67.29,67.24,67.27,49564.0,65.5241,65.5534,65.5046,65.5339,49564.0
2015-06-24 14:30:00,67.27,67.41,67.25,67.4,36921.0,65.5339,65.6703,65.5144,65.6605,36921.0
2015-06-24 14:40:00,67.4,67.55,67.38,67.55,55833.0,65.6605,65.8066,65.641,65.8066,55833.0
2015-06-24 14:50:00,67.55,67.64,67.52,67.54,51104.0,65.8066,65.8943,65.7774,65.7969,51104.0
2015-06-24 15:00:00,67.53,67.54,67.43,67.52,44932.0,65.7872,65.7969,65.6897,65.7774,44932.0
2015-06-24 15:10:00,67.53,67.66,67.51,67.63,60478.0,65.7872,65.9138,65.7677,65.8846,60478.0
2015-06-24 15:20:00,67.63,67.73,67.59,67.71,69603.0,65.8846,65.982,65.8456,65.9625,69603.0
2015-06-24 15:30:00,67.7,67.74,67.63,67.64,73097.0,65.9528,65.9917,65.8846,65.8943,73097.0
2015-06-24 15:40:00,67.64,67.65,67.41,67.44,117883.0,65.8943,65.9041,65.6703,65.6995,117883.0
2015-06-24 15:50:00,67.43,67.74,67.4,67.69,270084.0,65.6897,65.9917,65.6605,65.943,270084.0
2015-06-25 09:30:00,67.94,68.16,67.79,67.86,62142.0,66.1866,66.4009,66.0405,66.1086,62142.0
2015-06-25 09:40:00,67.89,67.95,67.68,67.68,41410.0,66.1379,66.1963,65.9333,65.9333,41410.0
2015-06-25 09:50:00,67.68,67.88,67.6,67.82,34974.0,65.9333,66.1281,65.8554,66.0697,34974.0
2015-06-25 10:00:00,67.84,68.04,67.83,67.99,45505.0,66.0892,66.284,66.0794,66.2353,45505.0
2015-06-25 10:10:00,67.99,68.27,67.97,68.22,43322.0,66.2353,66.5081,66.2158,66.4594,43322.0
2015-06-25 10:20:00,68.22,68.24,67.94,67.98,38467.0,66.4594,66.4788,66.1866,66.2255,38467.0
2015-06-25 10:30:00,67.98,68.04,67.87,67.89,20196.0,66.2255,66.284,66.1184,66.1379,20196.0
2015-06-25 10:40:00,67.87,67.9,67.83,67.89,14379.0,66.1184,66.1476,66.0794,66.1379,14379.0
2015-06-25 10:50:00,67.9,67.99,67.88,67.98,14846.0,66.1476,66.2353,66.1281,66.2255,14846.0
2015-06-25 11:00:00,67.99,68.05,67.95,68.03,14068.0,66.2353,66.2937,66.1963,66.2743,14068.0
2015-06-25 11:10:00,68.04,68.1,67.99,68.02,32973.0,66.284,66.3425,66.2353,66.2645,32973.0
2015-06-25 11:20:00,68.01,68.02,67.92,67.94,20930.0,66.2548,66.2645,66.1671,66.1866,20930.0
2015-06-25 11:30:00,67.94,67.98,67.93,67.95,13764.0,66.1866,66.2255,66.1768,66.1963,13764.0
2015-06-25 11:40:00,67.95,67.98,67.86,67.9,32843.0,66.1963,66.2255,66.1086,66.1476,32843.0
2015-06-25 11:50:00,67.89,67.98,67.89,67.97,15667.0,66.1379,66.2255,66.1379,66.2158,15667.0
2015-06-25 12:00:00,67.97,68.04,67.94,68.02,13068.0,66.2158,66.284,66.1866,66.2645,13068.0
2015-06-25 12:10:00,68.03,68.08,67.94,67.94,85868.0,66.2743,66.323,66.1866,66.1866,85868.0
2015-06-25 12:20:00,67.94,68.05,67.94,67.97,31012.0,66.1866,66.2937,66.1866,66.2158,31012.0
2015-06-25 12:30:00,67.97,68.05,67.96,68.01,26850.0,66.2158,66.2937,66.2061,66.2548,26850.0
2015-06-25 12:40:00,68.01,68.07,67.92,68.05,26825.0,66.2548,66.3132,66.1671,66.2937,26825.0
2015-06-25 12:50:00,68.06,68.11,68.06,68.08,22495.0,66.3035,66.3522,66.3035,66.323,22495.0
2015-06-25 13:00:00,68.07,68.08,68.01,68.03,12166.0,66.3132,66.323,66.2548,66.2743,12166.0
2015-06-25 13:10:00,68.03,68.04,67.94,68.01,25235.0,66.2743,66.284,66.1866,66.2548,25235.0
2015-06-25 13:20:00,68.0,68.01,67.95,67.96,18401.0,66.245,66.2548,66.1963,66.2061,18401.0
2015-06-25 13:30:00,67.96,67.96,67.87,67.88,26777.0,66.2061,66.2061,66.1184,66.1281,26777.0
2015-06-25 13:40:00,67.88,67.89,67.78,67.81,32202.0,66.1281,66.1379,66.0307,66.0599,32202.0
2015-06-25 13:50:00,67.8,67.83,67.77,67.78,57460.0,66.0502,66.0794,66.021,66.0307,57460.0
2015-06-25 14:00:00,67.77,67.8,67.67,67.67,33576.0,66.021,66.0502,65.9235,65.9235,33576.0
2015-06-25 14:10:00,67.66,67.69,67.57,67.66,23719.0,65.9138,65.943,65.8261,65.9138,23719.0
2015-06-25 14:20:00,67.65,67.66,67.48,67.51,33358.0,65.9041,65.9138,65.7385,65.7677,33358.0
2015-06-25 14:30:00,67.5,67.63,67.5,67.62,24469.0,65.7579,65.8846,65.7579,65.8748,24469.0
2015-06-25 14:40:00,67.63,67.67,67.61,67.62,21545.0,65.8846,65.9235,65.8651,65.8748,21545.0
2015-06-25 14:50:00,67.62,67.64,67.55,67.63,32930.0,65.8748,65.8943,65.8066,65.8846,32930.0
2015-06-25 15:00:00,67.62,67.76,67.62,67.73,53300.0,65.8748,66.0112,65.8748,65.982,53300.0
2015-06-25 15:10:00,67.73,67.75,67.63,67.65,52931.0,65.982,66.0015,65.8846,65.9041,52931.0
2015-06-25 15:20:00,67.66,67.69,67.61,67.67,57036.0,65.9138,65.943,65.8651,65.9235,57036.0
2015-06-25 15:30:00,67.66,67.69,67.57,67.57,56898.0,65.9138,65.943,65.8261,65.8261,56898.0
2015-06-25 15:40:00,67.58,67.63,67.54,67.56,68800.0,65.8359,65.8846,65.7969,65.8164,68800.0
2015-06-25 15:50:00,67.47,67.56,67.43,67.45,235741.0,65.7287,65.8164,65.6897,65.7092,235741.0
2015-06-26 09:30:00,67.52,67.95,67.47,67.64,103401.0,65.7774,66.1963,65.7287,65.8943,103401.0
2015-06-26 09:40:00,67.63,67.85,67.56,67.77,39520.0,65.8846,66.0989,65.8164,66.021,39520.0
2015-06-26 09:50:00,67.76,67.89,67.71,67.84,60760.0,66.0112,66.1379,65.9625,66.0892,60760.0
2015-06-26 10:00:00,67.85,67.96,67.8,67.86,29035.0,66.0989,66.2061,66.0502,66.1086,29035.0
2015-06-26 10:10:00,67.87,67.87,67.67,67.8,34194.0,66.1184,66.1184,65.9235,66.0502,34194.0
2015-06-26 10:20:00,67.8,67.84,67.65,67.81,46175.0,66.0502,66.0892,65.9041,66.0599,46175.0
2015-06-26 10:30:00,67.82,68.0,67.78,67.94,55651.0,66.0697,66.245,66.0307,66.1866,55651.0
2015-06-26 10:40:00,67.92,67.94,67.77,67.77,39950.0,66.1671,66.1866,66.021,66.021,39950.0
2015-06-26 10:50:00,67.77,67.81,67.73,67.75,65301.0,66.021,66.0599,65.982,66.0015,65301.0
2015-06-26 11:00:00,67.75,67.83,67.71,67.77,85599.0,66.0015,66.0794,65.9625,66.021,85599.0
2015-06-26 11:10:00,67.77,67.8,67.7,67.74,46668.0,66.021,66.0502,65.9528,65.9917,46668.0
2015-06-26 11:20:00,67.74,67.74,67.66,67.69,32970.0,65.9917,65.9917,65.9138,65.943,32970.0
2015-06-26 11:30:00,67.69,67.75,67.6,67.68,27908.0,65.943,66.0015,65.8554,65.9333,27908.0
2015-06-26 11:40:00,67.69,67.69,67.63,67.67,16983.0,65.943,65.943,65.8846,65.9235,16983.0
2015-06-26 11:50:00,67.67,67.82,67.65,67.72,40709.0,65.9235,66.0697,65.9041,65.9723,40709.0
2015-06-26 12:00:00,67.71,67.82,67.71,67.76,21967.0,65.9625,66.0697,65.9625,66.0112,21967.0
2015-06-26 12:10:00,67.76,67.79,67.67,67.71,24429.0,66.0112,66.0405,65.9235,65.9625,24429.0
2015-06-26 12:20:00,67.7,67.74,67.64,67.66,36406.0,65.9528,65.9917,65.8943,65.9138,36406.0
2015-06-26 12:30:00,67.66,67.74,67.63,67.63,40902.0,65.9138,65.9917,65.8846,65.8846,40902.0
2015-06-26 12:40:00,67.63,67.64,67.56,67.56,44670.0,65.8846,65.8943,65.8164,65.8164,44670.0
2015-06-26 12:50:00,67.55,67.57,67.35,67.35,35325.0,65.8066,65.8261,65.6118,65.6118,35325.0
2015-06-26 13:00:00,67.35,67.48,67.29,67.31,40920.0,65.6118,65.7385,65.5534,65.5728,40920.0
2015-06-26 13:10:00,67.32,67.33,67.2,67.23,41183.0,65.5826,65.5923,65.4657,65.4949,41183.0
2015-06-26 13:20:00,67.21,67.22,67.03,67.11,61118.0,65.4754,65.4852,65.3001,65.378,61118.0
2015-06-26 13:30:00,67.12,67.13,67.03,67.03,45830.0,65.3877,65.3975,65.3001,65.3001,45830.0
2015-06-26 13:40:00,67.04,67.26,67.03,67.19,57197.0,65.3098,65.5241,65.3001,65.4559,57197.0
2015-06-26 13:50:00,67.2,67.22,67.1,67.18,48937.0,65.4657,65.4852,65.3683,65.4462,48937.0
2015-06-26 14:00:00,67.18,67.22,67.08,67.08,53320.0,65.4462,65.4852,65.3488,65.3488,53320.0
2015-06-26 14:10:00,67.09,67.11,67.01,67.03,39982.0,65.3585,65.378,65.2806,65.3001,39982.0
2015-06-26 14:20:00,67.03,67.1,67.03,67.08,36849.0,65.3001,65.3683,65.3001,65.3488,36849.0
2015-06-26 14:30:00,67.08,67.11,67.01,67.03,62407.0,65.3488,65.378,65.2806,65.3001,62407.0
2015-06-26 14:40:00,67.03,67.09,66.89,67.06,69201.0,65.3001,65.3585,65.1637,65.3293,69201.0
2015-06-26 14:50:00,67.07,67.17,67.02,67.09,47474.0,65.339,65.4365,65.2903,65.3585,47474.0
2015-06-26 15:00:00,67.09,67.2,67.08,67.2,90193.0,65.3585,65.4657,65.3488,65.4657,90193.0
2015-06-26 15:10:00,67.2,67.43,67.16,67.43,86527.0,65.4657,65.6897,65.4267,65.6897,86527.0
2015-06-26 15:20:00,67.42,67.53,67.39,67.52,59332.0,65.68,65.7872,65.6508,65.7774,59332.0
2015-06-26 15:30:00,67.53,67.58,67.48,67.5,72771.0,65.7872,65.8359,65.7385,65.7579,72771.0
2015-06-26 15:40:00,67.5,67.51,67.42,67.42,80834.0,65.7579,65.7677,65.68,65.68,80834.0
2015-06-26 15:50:00,67.43,68.0,67.42,67.62,407659.0,65.6897,66.245,65.68,65.8748,407659.0
2015-06-29 09:30:00,66.77,66.82,66.08,66.77,108129.0,65.0468,65.0955,64.3746,65.0468,108129.0
2015-06-29 09:40:00,66.78,67.07,66.72,67.05,47491.0,65.0565,65.339,64.9981,65.3196,47491.0
2015-06-29 09:50:00,67.02,67.2,66.96,67.04,69872.0,65.2903,65.4657,65.2319,65.3098,69872.0
2015-06-29 10:00:00,67.02,67.13,66.92,67.08,38581.0,65.2903,65.3975,65.1929,65.3488,38581.0
2015-06-29 10:10:00,67.08,67.38,67.06,67.15,40081.0,65.3488,65.641,65.3293,65.417,40081.0
2015-06-29 10:20:00,67.15,67.19,67.0,67.0,23432.0,65.417,65.4559,65.2708,65.2708,23432.0
2015-06-29 10:30:00,66.98,67.18,66.96,67.13,29578.0,65.2514,65.4462,65.2319,65.3975,29578.0
2015-06-29 10:40:00,67.13,67.15,66.96,66.98,22944.0,65.3975,65.417,65.2319,65.2514,22944.0
2015-06-29 10:50:00,66.97,67.04,66.8,66.83,25413.0,65.2416,65.3098,65.076,65.1052,25413.0
2015-06-29 11:00:00,66.82,66.84,66.66,66.76,20694.0,65.0955,65.115,64.9396,65.037,20694.0
2015-06-29 11:10:00,66.74,66.75,66.53,66.55,27254.0,65.0176,65.0273,64.813,64.8325,27254.0
2015-06-29 11:20:00,66.55,66.67,66.4,66.48,38509.0,64.8325,64.9494,64.6863,64.7643,38509.0
2015-06-29 11:30:00,66.48,66.48,66.31,66.36,33371.0,64.7643,64.7643,64.5986,64.6474,33371.0
2015-06-29 11:40:00,66.36,66.49,66.36,66.43,32555.0,64.6474,64.774,64.6474,64.7156,32555.0
2015-06-29 11:50:00,66.43,66.52,66.4,66.5,25160.0,64.7156,64.8032,64.6863,64.7837,25160.0
2015-06-29 12:00:00,66.5,66.56,66.44,66.53,22648.0,64.7837,64.8422,64.7253,64.813,22648.0
2015-06-29 12:10:00,66.53,66.53,66.44,66.44,31963.0,64.813,64.813,64.7253,64.7253,31963.0
2015-06-29 12:20:00,66.45,66.49,66.43,66.46,52336.0,64.735,64.774,64.7156,64.7448,52336.0
2015-06-29 12:30:00,66.46,66.52,66.45,66.48,32004.0,64.7448,64.8032,64.735,64.7643,32004.0
2015-06-29 12:40:00,66.49,66.59,66.49,66.56,17008.0,64.774,64.8714,64.774,64.8422,17008.0
2015-06-29 12:50:00,66.55,66.59,66.5,66.54,16188.0,64.8325,64.8714,64.7837,64.8227,16188.0
2015-06-29 13:00:00,66.54,66.54,66.42,66.42,18075.0,64.8227,64.8227,64.7058,64.7058,18075.0
2015-06-29 13:10:00,66.43,66.5,66.37,66.47,25771.0,64.7156,64.7837,64.6571,64.7545,25771.0
2015-06-29 13:20:00,66.47,66.56,66.45,66.49,18004.0,64.7545,64.8422,64.735,64.774,18004.0
2015-06-29 13:30:00,66.5,66.59,66.5,66.51,14197.0,64.7837,64.8714,64.7837,64.7935,14197.0
2015-06-29 13:40:00,66.52,66.54,66.46,66.51,23682.0,64.8032,64.8227,64.7448,64.7935,23682.0
2015-06-29 13:50:00,66.51,66.52,66.42,66.47,19153.0,64.7935,64.8032,64.7058,64.7545,19153.0
2015-06-29 14:00:00,66.47,66.48,66.43,66.47,15333.0,64.7545,64.7643,64.7156,64.7545,15333.0
2015-06-29 14:10:00,66.47,66.47,66.37,66.4,25632.0,64.7545,64.7545,64.6571,64.6863,25632.0
2015-06-29 14:20:00,66.4,66.4,66.25,66.26,24857.0,64.6863,64.6863,64.5402,64.5499,24857.0
2015-06-29 14:30:00,66.26,66.39,66.22,66.38,56537.0,64.5499,64.6766,64.511,64.6668,56537.0
2015-06-29 14:40:00,66.37,66.56,66.34,66.53,30976.0,64.6571,64.8422,64.6279,64.813,30976.0
2015-06-29 14:50:00,66.53,66.56,66.31,66.34,24203.0,64.813,64.8422,64.5986,64.6279,24203.0
2015-06-29 15:00:00,66.34,66.38,66.27,66.31,28255.0,64.6279,64.6668,64.5597,64.5986,28255.0
2015-06-29 15:10:00,66.31,66.36,66.27,66.3,36670.0,64.5986,64.6474,64.5597,64.5889,36670.0
2015-06-29 15:20:00,66.32,66.38,66.25,66.29,44742.0,64.6084,64.6668,64.5402,64.5792,44742.0
2015-06-29 15:30:00,66.29,66.39,66.24,66.25,78341.0,64.5792,64.6766,64.5305,64.5402,78341.0
2015-06-29 15:40:00,66.24,66.28,66.1,66.22,115636.0,64.5305,64.5694,64.3941,64.511,115636.0
2015-06-29 15:50:00,66.23,66.27,66.13,66.23,201734.0,64.5207,64.5597,64.4233,64.5207,201734.0
2015-06-30 09:30:00,66.6,66.8,66.25,66.73,120765.0,64.8812,65.076,64.5402,65.0078,120765.0
2015-06-30 09:40:00,66.72,66.78,66.39,66.43,27507.0,64.9981,65.0565,64.6766,64.7156,27507.0
2015-06-30 09:50:00,66.45,66.57,66.23,66.27,26661.0,64.735,64.8519,64.5207,64.5597,26661.0
2015-06-30 10:00:00,66.24,66.38,66.18,66.33,29924.0,64.5305,64.6668,64.472,64.6181,29924.0
2015-06-30 10:10:00,66.35,66.37,66.25,66.28,25134.0,64.6376,64.6571,64.5402,64.5694,25134.0
2015-06-30 10:20:00,66.28,66.43,66.23,66.36,110112.0,64.5694,64.7156,64.5207,64.6474,110112.0
2015-06-30 10:30:00,66.36,66.47,66.25,66.34,87087.0,64.6474,64.7545,64.5402,64.6279,87087.0
2015-06-30 10:40:00,66.34,66.35,66.26,66.28,57247.0,64.6279,64.6376,64.5499,64.5694,57247.0
2015-06-30 10:50:00,66.26,66.39,66.24,66.31,28462.0,64.5499,64.6766,64.5305,64.5986,28462.0
2015-06-30 11:00:00,66.31,66.35,66.27,66.32,17102.0,64.5986,64.6376,64.5597,64.6084,17102.0
2015-06-30 11:10:00,66.32,66.42,66.25,66.38,27318.0,64.6084,64.7058,64.5402,64.6668,27318.0
2015-06-30 11:20:00,66.37,66.4,66.26,66.27,39966.0,64.6571,64.6863,64.5499,64.5597,39966.0
2015-06-30 11:30:00,66.27,66.3,66.22,66.26,27816.0,64.5597,64.5889,64.511,64.5499,27816.0
2015-06-30 11:40:00,66.24,66.34,66.24,66.33,21349.0,64.5305,64.6279,64.5305,64.6181,21349.0
2015-06-30 11:50:00,66.32,66.32,66.26,66.27,98797.0,64.6084,64.6084,64.5499,64.5597,98797.0
2015-06-30 12:00:00,66.28,66.4,66.28,66.4,27738.0,64.5694,64.6863,64.5694,64.6863,27738.0
2015-06-30 12:10:00,66.4,66.43,66.36,66.36,21696.0,64.6863,64.7156,64.6474,64.6474,21696.0
2015-06-30 12:20:00,66.37,66.39,66.21,66.27,32572.0,64.6571,64.6766,64.5012,64.5597,32572.0
2015-06-30 12:30:00,66.28,66.3,66.25,66.28,17653.0,64.5694,64.5889,64.5402,64.5694,17653.0
2015-06-30 12:40:00,66.29,66.35,66.18,66.22,37913.0,64.5792,64.6376,64.472,64.511,37913.0
2015-06-30 12:50:00,66.22,66.37,66.22,66.35,28732.0,64.511,64.6571,64.511,64.6376,28732.0
2015-06-30 13:00:00,66.36,66.39,66.3,66.37,19976.0,64.6474,64.6766,64.5889,64.6571,19976.0
2015-06-30 13:10:00,66.38,66.38,66.27,66.3,25473.0,64.6668,64.6668,64.5597,64.5889,25473.0
2015-06-30 13:20:00,66.3,66.39,66.27,66.38,39846.0,64.5889,64.6766,64.5597,64.6668,39846.0
2015-06-30 13:30:00,66.4,66.53,66.38,66.52,29138.0,64.6863,64.813,64.6668,64.8032,29138.0
2015-06-30 13:40:00,66.51,66.64,66.48,66.64,34709.0,64.7935,64.9201,64.7643,64.9201,34709.0
2015-06-30 13:50:00,66.63,66.8,66.63,66.73,52461.0,64.9104,65.076,64.9104,65.0078,52461.0
2015-06-30 14:00:00,66.74,66.98,66.72,66.93,34153.0,65.0176,65.2514,64.9981,65.2026,34153.0
2015-06-30 14:10:00,66.93,66.95,66.83,66.87,24419.0,65.2026,65.2221,65.1052,65.1442,24419.0
2015-06-30 14:20:00,66.88,66.91,66.74,66.78,26947.0,65.1539,65.1832,65.0176,65.0565,26947.0
2015-06-30 14:30:00,66.78,66.83,66.69,66.78,24998.0,65.0565,65.1052,64.9688,65.0565,24998.0
2015-06-30 14:40:00,66.77,66.78,66.67,66.77,35552.0,65.0468,65.0565,64.9494,65.0468,35552.0
2015-06-30 14:50:00,66.77,66.78,66.69,66.7,28427.0,65.0468,65.0565,64.9688,64.9786,28427.0
2015-06-30 15:00:00,66.71,66.75,66.64,66.67,36942.0,64.9883,65.0273,64.9201,64.9494,36942.0
2015-06-30 15:10:00,66.67,66.68,66.53,66.55,35596.0,64.9494,64.9591,64.813,64.8325,35596.0
2015-06-30 15:20:00,66.55,66.6,66.43,66.45,57070.0,64.8325,64.8812,64.7156,64.735,57070.0
2015-06-30 15:30:00,66.45,66.58,66.44,66.44,67156.0,64.735,64.8617,64.7253,64.7253,67156.0
2015-06-30 15:40:00,66.44,66.52,66.34,66.51,90119.0,64.7253,64.8032,64.6279,64.7935,90119.0
2015-06-30 15:50:00,66.5,66.52,66.41,66.41,311910.0,64.7837,64.8032,64.6961,64.6961,311910.0
2015-07-01 09:30:00,67.37,67.73,67.09,67.5,112724.0,65.6313,65.982,65.3585,65.7579,112724.0
2015-07-01 09:40:00,67.45,67.79,67.34,67.71,88868.0,65.7092,66.0405,65.6021,65.9625,88868.0
2015-07-01 09:50:00,67.74,67.88,67.72,67.81,38765.0,65.9917,66.1281,65.9723,66.0599,38765.0
2015-07-01 10:00:00,67.77,67.97,67.71,67.82,53660.0,66.021,66.2158,65.9625,66.0697,53660.0
2015-07-01 10:10:00,67.83,67.87,67.73,67.75,19600.0,66.0794,66.1184,65.982,66.0015,19600.0
2015-07-01 10:20:00,67.77,67.86,67.73,67.79,24090.0,66.021,66.1086,65.982,66.0405,24090.0
2015-07-01 10:30:00,67.79,67.79,67.55,67.63,42923.0,66.0405,66.0405,65.8066,65.8846,42923.0
2015-07-01 10:40:00,67.64,67.79,67.62,67.7,22592.0,65.8943,66.0405,65.8748,65.9528,22592.0
2015-07-01 10:50:00,67.68,67.82,67.61,67.81,20614.0,65.9333,66.0697,65.8651,66.0599,20614.0
2015-07-01 11:00:00,67.82,67.91,67.77,67.9,31850.0,66.0697,66.1574,66.021,66.1476,31850.0
2015-07-01 11:10:00,67.91,67.99,67.9,67.97,31515.0,66.1574,66.2353,66.1476,66.2158,31515.0
2015-07-01 11:20:00,67.97,68.01,67.94,67.97,41259.0,66.2158,66.2548,66.1866,66.2158,41259.0
2015-07-01 11:30:00,67.97,68.02,67.96,68.0,26047.0,66.2158,66.2645,66.2061,66.245,26047.0
2015-07-01 11:40:00,68.01,68.06,67.94,68.05,32339.0,66.2548,66.3035,66.1866,66.2937,32339.0
2015-07-01 11:50:00,68.05,68.14,68.05,68.12,47320.0,66.2937,66.3814,66.2937,66.3619,47320.0
2015-07-01 12:00:00,68.13,68.19,68.07,68.11,47556.0,66.3717,66.4301,66.3132,66.3522,47556.0
2015-07-01 12:10:00,68.13,68.21,68.11,68.19,35212.0,66.3717,66.4496,66.3522,66.4301,35212.0
2015-07-01 12:20:00,68.17,68.22,68.05,68.05,50896.0,66.4106,66.4594,66.2937,66.2937,50896.0
2015-07-01 12:30:00,68.05,68.06,67.91,67.96,20742.0,66.2937,66.3035,66.1574,66.2061,20742.0
2015-07-01 12:40:00,67.98,68.02,67.89,67.93,19434.0,66.2255,66.2645,66.1379,66.1768,19434.0
2015-07-01 12:50:00,67.94,67.99,67.9,67.97,13300.0,66.1866,66.2353,66.1476,66.2158,13300.0
2015-07-01 13:00:00,67.95,67.96,67.85,67.92,21220.0,66.1963,66.2061,66.0989,66.1671,21220.0
2015-07-01 13:10:00,67.9,68.01,67.89,68.01,35491.0,66.1476,66.2548,66.1379,66.2548,35491.0
2015-07-01 13:20:00,68.01,68.06,67.98,68.0,22660.0,66.2548,66.3035,66.2255,66.245,22660.0
2015-07-01 13:30:00,67.98,68.01,67.97,67.97,19072.0,66.2255,66.2548,66.2158,66.2158,19072.0
2015-07-01 13:40:00,67.97,68.02,67.97,68.01,36169.0,66.2158,66.2645,66.2158,66.2548,36169.0
2015-07-01 13:50:00,68.01,68.02,67.81,67.84,14159.0,66.2548,66.2645,66.0599,66.0892,14159.0
2015-07-01 14:00:00,67.83,67.86,67.71,67.82,20021.0,66.0794,66.1086,65.9625,66.0697,20021.0
2015-07-01 14:10:00,67.8,67.86,67.76,67.86,17009.0,66.0502,66.1086,66.0112,66.1086,17009.0
2015-07-01 14:20:00,67.86,67.88,67.78,67.79,17698.0,66.1086,66.1281,66.0307,66.0405,17698.0
2015-07-01 14:30:00,67.81,67.86,67.77,67.84,21145.0,66.0599,66.1086,66.021,66.0892,21145.0
2015-07-01 14:40:00,67.84,67.91,67.82,67.88,27466.0,66.0892,66.1574,66.0697,66.1281,27466.0
2015-07-01 14:50:00,67.89,67.94,67.85,67.9,28859.0,66.1379,66.1866,66.0989,66.1476,28859.0
2015-07-01 15:00:00,67.91,68.01,67.91,68.0,29091.0,66.1574,66.2548,66.1574,66.245,29091.0
2015-07-01 15:10:00,67.99,68.01,67.96,68.01,32422.0,66.2353,66.2548,66.2061,66.2548,32422.0
2015-07-01 15:20:00,68.0,68.03,67.94,67.98,44477.0,66.245,66.2743,66.1866,66.2255,44477.0
2015-07-01 15:30:00,67.98,67.99,67.84,67.89,66763.0,66.2255,66.2353,66.0892,66.1379,66763.0
2015-07-01 15:40:00,67.9,68.01,67.89,68.0,78550.0,66.1476,66.2548,66.1379,66.245,78550.0
2015-07-01 15:50:00,68.0,68.02,67.92,68.0,218955.0,66.245,66.2645,66.1671,66.245,218955.0
2015-07-02 09:30:00,68.48,68.48,67.63,67.76,131867.0,66.7126,66.7126,65.8846,66.0112,131867.0
2015-07-02 09:40:00,67.74,67.74,67.48,67.61,51677.0,65.9917,65.9917,65.7385,65.8651,51677.0
2015-07-02 09:50:00,67.6,67.6,67.33,67.35,33539.0,65.8554,65.8554,65.5923,65.6118,33539.0
2015-07-02 10:00:00,67.36,67.41,67.29,67.31,29500.0,65.6215,65.6703,65.5534,65.5728,29500.0
2015-07-02 10:10:00,67.33,67.45,67.33,67.4,24814.0,65.5923,65.7092,65.5923,65.6605,24814.0
2015-07-02 10:20:00,67.42,67.54,67.41,67.49,24822.0,65.68,65.7969,65.6703,65.7482,24822.0
2015-07-02 10:30:00,67.48,67.52,67.45,67.47,40441.0,65.7385,65.7774,65.7092,65.7287,40441.0
2015-07-02 10:40:00,67.48,67.5,67.44,67.49,14458.0,65.7385,65.7579,65.6995,65.7482,14458.0
2015-07-02 10:50:00,67.5,67.6,67.44,67.54,26352.0,65.7579,65.8554,65.6995,65.7969,26352.0
2015-07-02 11:00:00,67.53,67.56,67.46,67.47,28519.0,65.7872,65.8164,65.719,65.7287,28519.0
2015-07-02 11:10:00,67.46,67.48,67.4,67.47,22484.0,65.719,65.7385,65.6605,65.7287,22484.0
2015-07-02 11:20:00,67.47,67.47,67.34,67.34,33082.0,65.7287,65.7287,65.6021,65.6021,33082.0
2015-07-02 11:30:00,67.34,67.46,67.33,67.45,26932.0,65.6021,65.719,65.5923,65.7092,26932.0
2015-07-02 11:40:00,67.44,67.5,67.43,67.49,26042.0,65.6995,65.7579,65.6897,65.7482,26042.0
2015-07-02 11:50:00,67.48,67.48,67.35,67.42,24260.0,65.7385,65.7385,65.6118,65.68,24260.0
2015-07-02 12:00:00,67.42,67.43,67.3,67.3,25422.0,65.68,65.6897,65.5631,65.5631,25422.0
2015-07-02 12:10:00,67.29,67.3,67.22,67.24,27972.0,65.5534,65.5631,65.4852,65.5046,27972.0
2015-07-02 12:20:00,67.24,67.3,67.22,67.26,22004.0,65.5046,65.5631,65.4852,65.5241,22004.0
2015-07-02 12:30:00,67.26,67.34,67.26,67.32,23264.0,65.5241,65.6021,65.5241,65.5826,23264.0
2015-07-02 12:40:00,67.31,67.4,67.31,67.4,23200.0,65.5728,65.6605,65.5728,65.6605,23200.0
2015-07-02 12:50:00,67.39,67.5,67.39,67.5,18420.0,65.6508,65.7579,65.6508,65.7579,18420.0
2015-07-02 13:00:00,67.49,67.51,67.47,67.5,27846.0,65.7482,65.7677,65.7287,65.7579,27846.0
2015-07-02 13:10:00,67.5,67.5,67.42,67.43,13350.0,65.7579,65.7579,65.68,65.6897,13350.0
2015-07-02 13:20:00,67.42,67.48,67.4,67.45,20705.0,65.68,65.7385,65.6605,65.7092,20705.0
2015-07-02 13:30:00,67.46,67.49,67.41,67.48,23582.0,65.719,65.7482,65.6703,65.7385,23582.0
2015-07-02 13:40:00,67.48,67.56,67.46,67.53,18776.0,65.7385,65.8164,65.719,65.7872,18776.0
2015-07-02 13:50:00,67.53,67.55,67.47,67.5,14674.0,65.7872,65.8066,65.7287,65.7579,14674.0
2015-07-02 14:00:00,67.5,67.5,67.39,67.44,14993.0,65.7579,65.7579,65.6508,65.6995,14993.0
2015-07-02 14:10:00,67.44,67.44,67.39,67.43,12547.0,65.6995,65.6995,65.6508,65.6897,12547.0
2015-07-02 14:20:00,67.43,67.53,67.43,67.51,10710.0,65.6897,65.7872,65.6897,65.7677,10710.0
2015-07-02 14:30:00,67.51,67.53,67.49,67.52,20119.0,65.7677,65.7872,65.7482,65.7774,20119.0
2015-07-02 14:40:00,67.52,67.54,67.45,67.53,34342.0,65.7774,65.7969,65.7092,65.7872,34342.0
2015-07-02 14:50:00,67.53,67.67,67.53,67.65,24471.0,65.7872,65.9235,65.7872,65.9041,24471.0
2015-07-02 15:00:00,67.64,67.64,67.57,67.59,29400.0,65.8943,65.8943,65.8261,65.8456,29400.0
2015-07-02 15:10:00,67.59,67.61,67.54,67.61,24991.0,65.8456,65.8651,65.7969,65.8651,24991.0
2015-07-02 15:20:00,67.61,67.73,67.6,67.72,26036.0,65.8651,65.982,65.8554,65.9723,26036.0
2015-07-02 15:30:00,67.73,67.73,67.62,67.63,33629.0,65.982,65.982,65.8748,65.8846,33629.0
2015-07-02 15:40:00,67.65,67.71,67.6,67.7,50386.0,65.9041,65.9625,65.8554,65.9528,50386.0
2015-07-02 15:50:00,67.71,67.88,67.71,67.8,204759.0,65.9625,66.1281,65.9625,66.0502,204759.0
2015-07-06 09:30:00,67.14,67.59,67.12,67.49,83192.0,65.4072,65.8456,65.3877,65.7482,83192.0
2015-07-06 09:40:00,67.5,67.72,67.45,67.54,26030.0,65.7579,65.9723,65.7092,65.7969,26030.0
2015-07-06 09:50:00,67.53,67.61,67.48,67.52,24199.0,65.7872,65.8651,65.7385,65.7774,24199.0
2015-07-06 10:00:00,67.53,67.68,67.51,67.68,69529.0,65.7872,65.9333,65.7677,65.9333,69529.0
2015-07-06 10:10:00,67.67,67.91,67.65,67.86,16396.0,65.9235,66.1574,65.9041,66.1086,16396.0
2015-07-06 10:20:00,67.86,67.95,67.74,67.92,17191.0,66.1086,66.1963,65.9917,66.1671,17191.0
2015-07-06 10:30:00,67.92,68.08,67.86,68.05,37830.0,66.1671,66.323,66.1086,66.2937,37830.0
2015-07-06 10:40:00,68.05,68.3,68.04,68.23,38352.0,66.2937,66.5373,66.284,66.4691,38352.0
2015-07-06 10:50:00,68.24,68.24,68.06,68.08,36267.0,66.4788,66.4788,66.3035,66.323,36267.0
2015-07-06 11:00:00,68.08,68.21,68.08,68.18,77089.0,66.323,66.4496,66.323,66.4204,77089.0
2015-07-06 11:10:00,68.19,68.19,67.99,68.0,58854.0,66.4301,66.4301,66.2353,66.245,58854.0
2015-07-06 11:20:00,68.0,68.06,67.98,68.02,22544.0,66.245,66.3035,66.2255,66.2645,22544.0
2015-07-06 11:30:00,68.02,68.2,67.98,68.18,19435.0,66.2645,66.4399,66.2255,66.4204,19435.0
2015-07-06 11:40:00,68.21,68.22,68.1,68.15,29054.0,66.4496,66.4594,66.3425,66.3912,29054.0
2015-07-06 11:50:00,68.18,68.19,68.09,68.16,24812.0,66.4204,66.4301,66.3327,66.4009,24812.0
2015-07-06 12:00:00,68.17,68.17,68.02,68.03,25850.0,66.4106,66.4106,66.2645,66.2743,25850.0
2015-07-06 12:10:00,68.02,68.07,67.91,67.92,81915.0,66.2645,66.3132,66.1574,66.1671,81915.0
2015-07-06 12:20:00,67.91,67.93,67.84,67.86,39316.0,66.1574,66.1768,66.0892,66.1086,39316.0
2015-07-06 12:30:00,67.87,67.88,67.8,67.88,22303.0,66.1184,66.1281,66.0502,66.1281,22303.0
2015-07-06 12:40:00,67.88,67.92,67.85,67.85,14939.0,66.1281,66.1671,66.0989,66.0989,14939.0
2015-07-06 12:50:00,67.86,67.91,67.83,67.88,27762.0,66.1086,66.1574,66.0794,66.1281,27762.0
2015-07-06 13:00:00,67.87,67.88,67.79,67.79,26152.0,66.1184,66.1281,66.0405,66.0405,26152.0
2015-07-06 13:10:00,67.79,67.81,67.62,67.62,49639.0,66.0405,66.0599,65.8748,65.8748,49639.0
2015-07-06 13:20:00,67.61,67.7,67.58,67.68,37075.0,65.8651,65.9528,65.8359,65.9333,37075.0
2015-07-06 13:30:00,67.68,67.69,67.59,67.64,53483.0,65.9333,65.943,65.8456,65.8943,53483.0
2015-07-06 13:40:00,67.63,67.72,67.59,67.7,54800.0,65.8846,65.9723,65.8456,65.9528,54800.0
2015-07-06 13:50:00,67.7,67.72,67.63,67.7,100172.0,65.9528,65.9723,65.8846,65.9528,100172.0
2015-07-06 14:00:00,67.69,67.69,67.59,67.69,49753.0,65.943,65.943,65.8456,65.943,49753.0
2015-07-06 14:10:00,67.69,67.76,67.65,67.73,47569.0,65.943,66.0112,65.9041,65.982,47569.0
2015-07-06 14:20:00,67.73,67.77,67.69,67.7,71759.0,65.982,66.021,65.943,65.9528,71759.0
2015-07-06 14:30:00,67.7,67.77,67.67,67.74,62624.0,65.9528,66.021,65.9235,65.9917,62624.0
2015-07-06 14:40:00,67.75,67.81,67.72,67.78,46004.0,66.0015,66.0599,65.9723,66.0307,46004.0
2015-07-06 14:50:00,67.78,67.8,67.73,67.75,33046.0,66.0307,66.0502,65.982,66.0015,33046.0
2015-07-06 15:00:00,67.75,67.79,67.73,67.73,100550.0,66.0015,66.0405,65.982,65.982,100550.0
2015-07-06 15:10:00,67.74,67.79,67.73,67.75,63629.0,65.9917,66.0405,65.982,66.0015,63629.0
2015-07-06 15:20:00,67.75,67.84,67.74,67.76,61866.0,66.0015,66.0892,65.9917,66.0112,61866.0
2015-07-06 15:30:00,67.77,67.96,67.76,67.9,71775.0,66.021,66.2061,66.0112,66.1476,71775.0
2015-07-06 15:40:00,67.89,68.0,67.85,67.89,112828.0,66.1379,66.245,66.0989,66.1379,112828.0
2015-07-06 15:50:00,67.89,68.03,67.86,68.02,288833.0,66.1379,66.2743,66.1086,66.2645,288833.0
2015-07-07 09:30:00,69.06,69.92,68.92,69.72,363698.0,67.2777,68.1155,67.1413,67.9206,363698.0
2015-07-07 09:40:00,69.68,69.71,69.24,69.27,145031.0,67.8817,67.9109,67.453,67.4823,145031.0
2015-07-07 09:50:00,69.25,69.27,68.84,68.98,219792.0,67.4628,67.4823,67.0634,67.1997,219792.0
2015-07-07 10:00:00,68.94,69.09,68.85,68.91,234795.0,67.1608,67.3069,67.0731,67.1315,234795.0
2015-07-07 10:10:00,68.92,69.01,68.76,69.01,146534.0,67.1413,67.229,66.9854,67.229,146534.0
2015-07-07 10:20:00,68.97,69.15,68.85,68.96,136683.0,67.19,67.3654,67.0731,67.1803,136683.0
2015-07-07 10:30:00,68.97,68.97,68.46,68.47,313689.0,67.19,67.19,66.6932,66.7029,313689.0
2015-07-07 10:40:00,68.49,68.53,68.2,68.48,296775.0,66.7224,66.7614,66.4399,66.7126,296775.0
2015-07-07 10:50:00,68.48,68.6,68.33,68.37,122911.0,66.7126,66.8295,66.5665,66.6055,122911.0
2015-07-07 11:00:00,68.37,68.4,68.02,68.14,61928.0,66.6055,66.6347,66.2645,66.3814,61928.0
2015-07-07 11:10:00,68.15,68.32,68.1,68.3,60537.0,66.3912,66.5568,66.3425,66.5373,60537.0
2015-07-07 11:20:00,68.32,68.35,68.1,68.14,66765.0,66.5568,66.586,66.3425,66.3814,66765.0
2015-07-07 11:30:00,68.15,68.36,67.96,68.33,93833.0,66.3912,66.5957,66.2061,66.5665,93833.0
2015-07-07 11:40:00,68.33,68.58,68.27,68.42,71030.0,66.5665,66.8101,66.5081,66.6542,71030.0
2015-07-07 11:50:00,68.42,68.86,68.28,68.8,97690.0,66.6542,67.0828,66.5178,67.0244,97690.0
2015-07-07 12:00:00,68.79,68.89,68.62,68.69,59440.0,67.0146,67.1121,66.849,66.9172,59440.0
2015-07-07 12:10:00,68.69,68.76,68.54,68.61,47384.0,66.9172,66.9854,66.7711,66.8393,47384.0
2015-07-07 12:20:00,68.61,68.75,68.6,68.61,35438.0,66.8393,66.9757,66.8295,66.8393,35438.0
2015-07-07 12:30:00,68.61,68.93,68.6,68.89,35116.0,66.8393,67.151,66.8295,67.1121,35116.0
2015-07-07 12:40:00,68.91,69.0,68.84,68.91,59832.0,67.1315,67.2192,67.0634,67.1315,59832.0
2015-07-07 12:50:00,68.93,69.08,68.86,68.99,51061.0,67.151,67.2972,67.0828,67.2095,51061.0
2015-07-07 13:00:00,68.99,69.06,68.87,69.01,43740.0,67.2095,67.2777,67.0926,67.229,43740.0
2015-07-07 13:10:00,69.01,69.16,68.96,69.08,81783.0,67.229,67.3751,67.1803,67.2972,81783.0
2015-07-07 13:20:00,69.09,69.17,68.99,69.12,31904.0,67.3069,67.3848,67.2095,67.3361,31904.0
2015-07-07 13:30:00,69.12,69.16,68.99,69.01,31844.0,67.3361,67.3751,67.2095,67.229,31844.0
2015-07-07 13:40:00,69.02,69.19,68.99,69.17,25543.0,67.2387,67.4043,67.2095,67.3848,25543.0
2015-07-07 13:50:00,69.19,69.19,69.07,69.08,26127.0,67.4043,67.4043,67.2874,67.2972,26127.0
2015-07-07 14:00:00,69.09,69.2,69.07,69.19,31416.0,67.3069,67.4141,67.2874,67.4043,31416.0
2015-07-07 14:10:00,69.19,69.2,69.1,69.14,77011.0,67.4043,67.4141,67.3166,67.3556,77011.0
2015-07-07 14:20:00,69.13,69.13,68.98,69.04,37567.0,67.3459,67.3459,67.1997,67.2582,37567.0
2015-07-07 14:30:00,69.04,69.26,69.01,69.23,73275.0,67.2582,67.4725,67.229,67.4433,73275.0
2015-07-07 14:40:00,69.26,69.68,69.26,69.65,97975.0,67.4725,67.8817,67.4725,67.8524,97975.0
2015-07-07 14:50:00,69.63,69.87,69.6,69.87,112603.0,67.833,68.0668,67.8037,68.0668,112603.0
2015-07-07 15:00:00,69.87,69.92,69.72,69.84,94275.0,68.0668,68.1155,67.9206,68.0375,94275.0
2015-07-07 15:10:00,69.86,69.91,69.77,69.91,77316.0,68.057,68.1057,67.9694,68.1057,77316.0
2015-07-07 15:20:00,69.9,69.95,69.76,69.81,139777.0,68.096,68.1447,67.9596,68.0083,139777.0
2015-07-07 15:30:00,69.81,69.91,69.74,69.75,86647.0,68.0083,68.1057,67.9401,67.9499,86647.0
2015-07-07 15:40:00,69.75,69.76,69.59,69.69,174715.0,67.9499,67.9596,67.794,67.8914,174715.0
2015-07-07 15:50:00,69.68,69.92,69.68,69.88,308512.0,67.8817,68.1155,67.8817,68.0765,308512.0
2015-07-08 09:30:00,69.65,69.94,69.39,69.54,153691.0,67.8524,68.135,67.5992,67.7453,153691.0
2015-07-08 09:40:00,69.54,69.57,69.07,69.08,120523.0,67.7453,67.7745,67.2874,67.2972,120523.0
2015-07-08 09:50:00,69.05,69.34,68.97,69.11,86216.0,67.2679,67.5504,67.19,67.3264,86216.0
2015-07-08 10:00:00,69.09,69.11,68.94,68.99,128880.0,67.3069,67.3264,67.1608,67.2095,128880.0
2015-07-08 10:10:00,68.97,68.99,68.82,68.93,67478.0,67.19,67.2095,67.0439,67.151,67478.0
2015-07-08 10:20:00,68.97,69.05,68.89,68.94,123750.0,67.19,67.2679,67.1121,67.1608,123750.0
2015-07-08 10:30:00,68.93,69.03,68.91,69.01,176378.0,67.151,67.2484,67.1315,67.229,176378.0
2015-07-08 10:40:00,69.0,69.25,68.96,69.2,72848.0,67.2192,67.4628,67.1803,67.4141,72848.0
2015-07-08 10:50:00,69.19,69.63,69.19,69.46,133493.0,67.4043,67.833,67.4043,67.6674,133493.0
2015-07-08 11:00:00,69.44,69.53,69.35,69.35,124775.0,67.6479,67.7355,67.5602,67.5602,124775.0
2015-07-08 11:10:00,69.35,69.39,69.09,69.15,95685.0,67.5602,67.5992,67.3069,67.3654,95685.0
2015-07-08 11:20:00,69.11,69.17,68.93,69.16,113332.0,67.3264,67.3848,67.151,67.3751,113332.0
2015-07-08 11:30:00,69.13,69.46,69.1,69.38,165911.0,67.3459,67.6674,67.3166,67.5894,165911.0
2015-07-08 11:40:00,69.34,69.48,69.17,69.43,135637.0,67.5504,67.6868,67.3848,67.6381,135637.0
2015-07-08 11:50:00,69.41,69.52,69.1,69.52,181418.0,67.6186,67.7258,67.3166,67.7258,181418.0
2015-07-08 12:00:00,69.51,69.7,69.41,69.55,92347.0,67.7161,67.9012,67.6186,67.755,92347.0
2015-07-08 12:10:00,69.56,69.7,69.52,69.61,68874.0,67.7648,67.9012,67.7258,67.8135,68874.0
2015-07-08 12:20:00,69.63,69.79,69.63,69.73,52872.0,67.833,67.9888,67.833,67.9304,52872.0
2015-07-08 12:30:00,69.7,69.71,69.45,69.46,52800.0,67.9012,67.9109,67.6576,67.6674,52800.0
2015-07-08 12:40:00,69.47,69.59,69.45,69.5,74318.0,67.6771,67.794,67.6576,67.7063,74318.0
2015-07-08 12:50:00,69.51,69.66,69.4,69.65,60174.0,67.7161,67.8622,67.6089,67.8524,60174.0
2015-07-08 13:00:00,69.64,69.64,69.41,69.49,51403.0,67.8427,67.8427,67.6186,67.6966,51403.0
2015-07-08 13:10:00,69.5,69.67,69.46,69.62,71952.0,67.7063,67.8719,67.6674,67.8232,71952.0
2015-07-08 13:20:00,69.61,69.61,69.43,69.61,93278.0,67.8135,67.8135,67.6381,67.8135,93278.0
2015-07-08 13:30:00,69.59,69.64,69.42,69.43,47560.0,67.794,67.8427,67.6284,67.6381,47560.0
2015-07-08 13:40:00,69.42,69.47,69.35,69.44,32417.0,67.6284,67.6771,67.5602,67.6479,32417.0
2015-07-08 13:50:00,69.43,69.47,69.33,69.43,38425.0,67.6381,67.6771,67.5407,67.6381,38425.0
2015-07-08 14:00:00,69.44,69.46,69.09,69.14,62167.0,67.6479,67.6674,67.3069,67.3556,62167.0
2015-07-08 14:10:00,69.15,69.39,69.14,69.21,53502.0,67.3654,67.5992,67.3556,67.4238,53502.0
2015-07-08 14:20:00,69.19,69.26,69.07,69.25,48646.0,67.4043,67.4725,67.2874,67.4628,48646.0
2015-07-08 14:30:00,69.27,69.4,69.23,69.28,53412.0,67.4823,67.6089,67.4433,67.492,53412.0
2015-07-08 14:40:00,69.28,69.28,68.89,68.9,55744.0,67.492,67.492,67.1121,67.1218,55744.0
2015-07-08 14:50:00,68.9,69.17,68.88,69.01,65522.0,67.1218,67.3848,67.1023,67.229,65522.0
2015-07-08 15:00:00,69.01,69.12,68.94,69.05,42622.0,67.229,67.3361,67.1608,67.2679,42622.0
2015-07-08 15:10:00,69.04,69.21,69.01,69.03,54773.0,67.2582,67.4238,67.229,67.2484,54773.0
2015-07-08 15:20:00,69.04,69.05,68.92,68.98,72089.0,67.2582,67.2679,67.1413,67.1997,72089.0
2015-07-08 15:30:00,68.98,69.21,68.96,69.21,114234.0,67.1997,67.4238,67.1803,67.4238,114234.0
2015-07-08 15:40:00,69.21,69.31,68.99,69.1,101596.0,67.4238,67.5212,67.2095,67.3166,101596.0
2015-07-08 15:50:00,69.08,69.14,68.9,69.0,404469.0,67.2972,67.3556,67.1218,67.2192,404469.0
2015-07-09 09:30:00,69.89,70.94,69.68,70.54,195834.0,68.0863,69.1092,67.8817,68.7195,195834.0
2015-07-09 09:40:00,70.55,70.58,70.25,70.38,84408.0,68.7292,68.7584,68.437,68.5636,84408.0
2015-07-09 09:50:00,70.38,70.47,70.22,70.43,94281.0,68.5636,68.6513,68.4077,68.6123,94281.0
2015-07-09 10:00:00,70.44,70.69,70.37,70.68,193570.0,68.6221,68.8656,68.5539,68.8559,193570.0
2015-07-09 10:10:00,70.68,70.77,70.54,70.6,106465.0,68.8559,68.9435,68.7195,68.7779,106465.0
2015-07-09 10:20:00,70.6,70.61,70.44,70.45,94239.0,68.7779,68.7877,68.6221,68.6318,94239.0
2015-07-09 10:30:00,70.45,70.67,70.44,70.58,125697.0,68.6318,68.8461,68.6221,68.7584,125697.0
2015-07-09 10:40:00,70.59,70.59,70.47,70.5,90494.0,68.7682,68.7682,68.6513,68.6805,90494.0
2015-07-09 10:50:00,70.51,70.67,70.5,70.62,187509.0,68.6903,68.8461,68.6805,68.7974,187509.0
2015-07-09 11:00:00,70.61,70.67,70.55,70.6,64100.0,68.7877,68.8461,68.7292,68.7779,64100.0
2015-07-09 11:10:00,70.6,70.62,70.54,70.56,51413.0,68.7779,68.7974,68.7195,68.739,51413.0
2015-07-09 11:20:00,70.55,70.59,70.49,70.55,87741.0,68.7292,68.7682,68.6708,68.7292,87741.0
2015-07-09 11:30:00,70.55,70.58,70.5,70.55,69552.0,68.7292,68.7584,68.6805,68.7292,69552.0
2015-07-09 11:40:00,70.55,70.6,70.51,70.58,84503.0,68.7292,68.7779,68.6903,68.7584,84503.0
2015-07-09 11:50:00,70.59,70.6,70.5,70.51,71312.0,68.7682,68.7779,68.6805,68.6903,71312.0
2015-07-09 12:00:00,70.5,70.57,70.49,70.56,87209.0,68.6805,68.7487,68.6708,68.739,87209.0
2015-07-09 12:10:00,70.55,70.62,70.54,70.6,87309.0,68.7292,68.7974,68.7195,68.7779,87309.0
2015-07-09 12:20:00,70.59,70.7,70.56,70.68,52081.0,68.7682,68.8753,68.739,68.8559,52081.0
2015-07-09 12:30:00,70.67,70.78,70.65,70.7,60104.0,68.8461,68.9533,68.8266,68.8753,60104.0
2015-07-09 12:40:00,70.69,70.82,70.69,70.78,55312.0,68.8656,68.9923,68.8656,68.9533,55312.0
2015-07-09 12:50:00,70.78,70.91,70.77,70.91,60789.0,68.9533,69.0799,68.9435,69.0799,60789.0
2015-07-09 13:00:00,70.89,70.9,70.64,70.66,56032.0,69.0604,69.0702,68.8169,68.8364,56032.0
2015-07-09 13:10:00,70.65,70.66,70.57,70.62,36309.0,68.8266,68.8364,68.7487,68.7974,36309.0
2015-07-09 13:20:00,70.62,70.62,70.53,70.55,56409.0,68.7974,68.7974,68.7097,68.7292,56409.0
2015-07-09 13:30:00,70.55,70.61,70.53,70.58,71027.0,68.7292,68.7877,68.7097,68.7584,71027.0
2015-07-09 13:40:00,70.58,70.58,70.53,70.56,76965.0,68.7584,68.7584,68.7097,68.739,76965.0
2015-07-09 13:50:00,70.56,70.56,70.49,70.51,180050.0,68.739,68.739,68.6708,68.6903,180050.0
2015-07-09 14:00:00,70.5,70.54,70.43,70.46,78341.0,68.6805,68.7195,68.6123,68.6415,78341.0
2015-07-09 14:10:00,70.47,70.52,70.46,70.48,115475.0,68.6513,68.7,68.6415,68.661,115475.0
2015-07-09 14:20:00,70.48,70.5,70.18,70.23,116524.0,68.661,68.6805,68.3688,68.4175,116524.0
2015-07-09 14:30:00,70.23,70.28,70.17,70.19,55888.0,68.4175,68.4662,68.359,68.3785,55888.0
2015-07-09 14:40:00,70.19,70.37,70.14,70.29,66381.0,68.3785,68.5539,68.3298,68.4759,66381.0
2015-07-09 14:50:00,70.29,70.56,70.29,70.53,52468.0,68.4759,68.739,68.4759,68.7097,52468.0
2015-07-09 15:00:00,70.53,70.58,70.5,70.58,69646.0,68.7097,68.7584,68.6805,68.7584,69646.0
2015-07-09 15:10:00,70.59,70.64,70.55,70.61,79362.0,68.7682,68.8169,68.7292,68.7877,79362.0
2015-07-09 15:20:00,70.61,70.61,70.48,70.49,95121.0,68.7877,68.7877,68.661,68.6708,95121.0
2015-07-09 15:30:00,70.49,70.52,70.43,70.52,106591.0,68.6708,68.7,68.6123,68.7,106591.0
2015-07-09 15:40:00,70.52,70.73,70.51,70.73,126497.0,68.7,68.9046,68.6903,68.9046,126497.0
2015-07-09 15:50:00,70.73,70.73,70.48,70.51,409384.0,68.9046,68.9046,68.661,68.6903,409384.0
2015-07-10 09:30:00,71.25,71.49,70.81,71.24,172132.0,69.4112,69.645,68.9825,69.4014,172132.0
2015-07-10 09:40:00,71.2,71.42,71.18,71.28,110703.0,69.3624,69.5768,69.343,69.4404,110703.0
2015-07-10 09:50:00,71.28,71.62,71.25,71.36,90723.0,69.4404,69.7716,69.4112,69.5183,90723.0
2015-07-10 10:00:00,71.36,71.82,71.33,71.81,110901.0,69.5183,69.9664,69.4891,69.9567,110901.0
2015-07-10 10:10:00,71.81,71.9,71.63,71.8,117846.0,69.9567,70.0444,69.7813,69.947,117846.0
2015-07-10 10:20:00,71.8,71.88,71.58,71.63,89128.0,69.947,70.0249,69.7326,69.7813,89128.0
2015-07-10 10:30:00,71.64,71.69,71.33,71.35,91993.0,69.7911,69.8398,69.4891,69.5086,91993.0
2015-07-10 10:40:00,71.34,71.36,70.88,71.26,74759.0,69.4988,69.5183,69.0507,69.4209,74759.0
2015-07-10 10:50:00,71.27,71.34,71.17,71.17,56354.0,69.4306,69.4988,69.3332,69.3332,56354.0
2015-07-10 11:00:00,71.19,71.48,71.17,71.41,82355.0,69.3527,69.6352,69.3332,69.567,82355.0
2015-07-10 11:10:00,71.41,71.54,71.38,71.5,61060.0,69.567,69.6937,69.5378,69.6547,61060.0
2015-07-10 11:20:00,71.53,71.59,71.3,71.31,102727.0,69.6839,69.7424,69.4599,69.4696,102727.0
2015-07-10 11:30:00,71.32,71.35,71.26,71.32,50869.0,69.4793,69.5086,69.4209,69.4793,50869.0
2015-07-10 11:40:00,71.33,71.55,71.32,71.53,63202.0,69.4891,69.7034,69.4793,69.6839,63202.0
2015-07-10 11:50:00,71.54,71.66,71.51,71.55,47542.0,69.6937,69.8106,69.6644,69.7034,47542.0
2015-07-10 12:00:00,71.56,71.75,71.56,71.75,28777.0,69.7132,69.8983,69.7132,69.8983,28777.0
2015-07-10 12:10:00,71.77,71.78,71.66,71.66,48156.0,69.9177,69.9275,69.8106,69.8106,48156.0
2015-07-10 12:20:00,71.65,71.67,71.58,71.64,50073.0,69.8008,69.8203,69.7326,69.7911,50073.0
2015-07-10 12:30:00,71.64,71.7,71.52,71.62,67066.0,69.7911,69.8495,69.6742,69.7716,67066.0
2015-07-10 12:40:00,71.63,71.65,71.57,71.65,44180.0,69.7813,69.8008,69.7229,69.8008,44180.0
2015-07-10 12:50:00,71.65,71.65,71.58,71.61,34894.0,69.8008,69.8008,69.7326,69.7619,34894.0
2015-07-10 13:00:00,71.6,71.65,71.56,71.6,38269.0,69.7521,69.8008,69.7132,69.7521,38269.0
2015-07-10 13:10:00,71.58,71.63,71.48,71.5,91947.0,69.7326,69.7813,69.6352,69.6547,91947.0
2015-07-10 13:20:00,71.51,71.71,71.51,71.66,30737.0,69.6644,69.8593,69.6644,69.8106,30737.0
2015-07-10 13:30:00,71.66,71.73,71.64,71.7,52124.0,69.8106,69.8788,69.7911,69.8495,52124.0
2015-07-10 13:40:00,71.7,71.77,71.65,71.71,48339.0,69.8495,69.9177,69.8008,69.8593,48339.0
2015-07-10 13:50:00,71.7,71.73,71.61,71.64,34910.0,69.8495,69.8788,69.7619,69.7911,34910.0
2015-07-10 14:00:00,71.65,71.76,71.61,71.75,24593.0,69.8008,69.908,69.7619,69.8983,24593.0
2015-07-10 14:10:00,71.75,71.9,71.73,71.89,36922.0,69.8983,70.0444,69.8788,70.0346,36922.0
2015-07-10 14:20:00,71.89,72.08,71.83,72.08,79140.0,70.0346,70.2197,69.9762,70.2197,79140.0
2015-07-10 14:30:00,72.08,72.2,72.02,72.15,83804.0,70.2197,70.3366,70.1613,70.2879,83804.0
2015-07-10 14:40:00,72.12,72.38,72.12,72.36,93415.0,70.2587,70.512,70.2587,70.4925,93415.0
2015-07-10 14:50:00,72.37,72.38,72.22,72.29,74742.0,70.5022,70.512,70.3561,70.4243,74742.0
2015-07-10 15:00:00,72.28,72.37,72.23,72.37,47030.0,70.4146,70.5022,70.3659,70.5022,47030.0
2015-07-10 15:10:00,72.36,72.5,72.32,72.47,59850.0,70.4925,70.6289,70.4535,70.5997,59850.0
2015-07-10 15:20:00,72.47,72.5,72.24,72.25,251357.0,70.5997,70.6289,70.3756,70.3853,251357.0
2015-07-10 15:30:00,72.25,72.27,72.13,72.24,214183.0,70.3853,70.4048,70.2684,70.3756,214183.0
2015-07-10 15:40:00,72.24,72.31,72.21,72.22,149844.0,70.3756,70.4438,70.3464,70.3561,149844.0
2015-07-10 15:50:00,72.21,72.22,72.07,72.07,320638.0,70.3464,70.3561,70.21,70.21,320638.0
2015-07-13 09:30:00,72.41,73.85,72.41,73.28,187027.0,70.5412,71.9441,70.5412,71.3888,187027.0
2015-07-13 09:40:00,73.24,73.43,73.13,73.23,68038.0,71.3498,71.5349,71.2426,71.3401,68038.0
2015-07-13 09:50:00,73.25,73.43,73.14,73.16,105429.0,71.3595,71.5349,71.2524,71.2719,105429.0
2015-07-13 10:00:00,73.17,73.28,73.13,73.19,77457.0,71.2816,71.3888,71.2426,71.3011,77457.0
2015-07-13 10:10:00,73.21,73.49,73.21,73.47,36628.0,71.3206,71.5933,71.3206,71.5739,36628.0
2015-07-13 10:20:00,73.45,73.45,73.22,73.32,67851.0,71.5544,71.5544,71.3303,71.4277,67851.0
2015-07-13 10:30:00,73.32,73.53,73.28,73.38,88467.0,71.4277,71.6323,71.3888,71.4862,88467.0
2015-07-13 10:40:00,73.37,73.57,73.33,73.56,66872.0,71.4764,71.6713,71.4375,71.6615,66872.0
2015-07-13 10:50:00,73.55,73.62,73.49,73.59,47168.0,71.6518,71.72,71.5933,71.6908,47168.0
2015-07-13 11:00:00,73.59,73.71,73.57,73.64,57183.0,71.6908,71.8077,71.6713,71.7395,57183.0
2015-07-13 11:10:00,73.65,73.66,73.44,73.51,132424.0,71.7492,71.759,71.5446,71.6128,132424.0
2015-07-13 11:20:00,73.51,73.56,73.42,73.43,91962.0,71.6128,71.6615,71.5252,71.5349,91962.0
2015-07-13 11:30:00,73.43,73.49,73.39,73.49,63944.0,71.5349,71.5933,71.4959,71.5933,63944.0
2015-07-13 11:40:00,73.49,73.53,73.44,73.48,59609.0,71.5933,71.6323,71.5446,71.5836,59609.0
2015-07-13 11:50:00,73.49,73.59,73.47,73.5,61525.0,71.5933,71.6908,71.5739,71.6031,61525.0
2015-07-13 12:00:00,73.53,73.57,73.42,73.53,113577.0,71.6323,71.6713,71.5252,71.6323,113577.0
2015-07-13 12:10:00,73.53,73.59,73.48,73.48,38085.0,71.6323,71.6908,71.5836,71.5836,38085.0
2015-07-13 12:20:00,73.47,73.52,73.43,73.5,59728.0,71.5739,71.6226,71.5349,71.6031,59728.0
2015-07-13 12:30:00,73.51,73.52,73.36,73.43,63725.0,71.6128,71.6226,71.4667,71.5349,63725.0
2015-07-13 12:40:00,73.42,73.51,73.38,73.42,78347.0,71.5252,71.6128,71.4862,71.5252,78347.0
2015-07-13 12:50:00,73.43,73.51,73.39,73.49,61397.0,71.5349,71.6128,71.4959,71.5933,61397.0
2015-07-13 13:00:00,73.49,73.49,73.42,73.44,63185.0,71.5933,71.5933,71.5252,71.5446,63185.0
2015-07-13 13:10:00,73.45,73.51,73.41,73.47,26981.0,71.5544,71.6128,71.5154,71.5739,26981.0
2015-07-13 13:20:00,73.45,73.47,73.43,73.46,18943.0,71.5544,71.5739,71.5349,71.5641,18943.0
2015-07-13 13:30:00,73.46,73.51,73.4,73.42,41653.0,71.5641,71.6128,71.5057,71.5252,41653.0
2015-07-13 13:40:00,73.42,73.52,73.39,73.45,76933.0,71.5252,71.6226,71.4959,71.5544,76933.0
2015-07-13 13:50:00,73.44,73.55,73.43,73.44,100885.0,71.5446,71.6518,71.5349,71.5446,100885.0
2015-07-13 14:00:00,73.45,73.51,73.42,73.49,40902.0,71.5544,71.6128,71.5252,71.5933,40902.0
2015-07-13 14:10:00,73.49,73.51,73.44,73.48,72585.0,71.5933,71.6128,71.5446,71.5836,72585.0
2015-07-13 14:20:00,73.48,73.57,73.47,73.5,35359.0,71.5836,71.6713,71.5739,71.6031,35359.0
2015-07-13 14:30:00,73.5,73.53,73.43,73.5,66582.0,71.6031,71.6323,71.5349,71.6031,66582.0
2015-07-13 14:40:00,73.5,73.58,73.49,73.56,30986.0,71.6031,71.681,71.5933,71.6615,30986.0
2015-07-13 14:50:00,73.55,73.71,73.52,73.67,27622.0,71.6518,71.8077,71.6226,71.7687,27622.0
2015-07-13 15:00:00,73.69,73.71,73.6,73.63,93661.0,71.7882,71.8077,71.7005,71.7297,93661.0
2015-07-13 15:10:00,73.62,73.62,73.5,73.57,69255.0,71.72,71.72,71.6031,71.6713,69255.0
2015-07-13 15:20:00,73.56,73.61,73.48,73.59,144952.0,71.6615,71.7102,71.5836,71.6908,144952.0
2015-07-13 15:30:00,73.59,73.61,73.5,73.52,90497.0,71.6908,71.7102,71.6031,71.6226,90497.0
2015-07-13 15:40:00,73.51,73.55,73.49,73.51,185088.0,71.6128,71.6518,71.5933,71.6128,185088.0
2015-07-13 15:50:00,73.52,73.65,73.51,73.55,220524.0,71.6226,71.7492,71.6128,71.6518,220524.0
2015-07-14 09:30:00,73.56,73.6,72.85,72.9,150641.0,71.6615,71.7005,70.9699,71.0186,150641.0
2015-07-14 09:40:00,72.94,73.06,72.8,72.96,116280.0,71.0575,71.1744,70.9212,71.077,116280.0
2015-07-14 09:50:00,72.99,73.06,72.9,73.0,201777.0,71.1062,71.1744,71.0186,71.116,201777.0
2015-07-14 10:00:00,73.0,73.13,72.53,72.55,315018.0,71.116,71.2426,70.6581,70.6776,315018.0
2015-07-14 10:10:00,72.55,72.8,72.55,72.62,139729.0,70.6776,70.9212,70.6776,70.7458,139729.0
2015-07-14 10:20:00,72.62,72.65,72.22,72.24,157835.0,70.7458,70.775,70.3561,70.3756,157835.0
2015-07-14 10:30:00,72.24,72.75,72.22,72.73,136843.0,70.3756,70.8724,70.3561,70.853,136843.0
2015-07-14 10:40:00,72.74,72.98,72.58,72.59,165128.0,70.8627,71.0965,70.7068,70.7166,165128.0
2015-07-14 10:50:00,72.59,72.63,72.48,72.57,95923.0,70.7166,70.7555,70.6094,70.6971,95923.0
2015-07-14 11:00:00,72.57,72.8,72.57,72.73,159964.0,70.6971,70.9212,70.6971,70.853,159964.0
2015-07-14 11:10:00,72.73,72.77,72.59,72.7,185821.0,70.853,70.8919,70.7166,70.8237,185821.0
2015-07-14 11:20:00,72.69,72.76,72.61,72.66,162079.0,70.814,70.8822,70.7361,70.7848,162079.0
2015-07-14 11:30:00,72.66,72.77,72.64,72.65,136012.0,70.7848,70.8919,70.7653,70.775,136012.0
2015-07-14 11:40:00,72.65,72.77,72.64,72.69,255709.0,70.775,70.8919,70.7653,70.814,255709.0
2015-07-14 11:50:00,72.69,72.75,72.66,72.72,134322.0,70.814,70.8724,70.7848,70.8432,134322.0
2015-07-14 12:00:00,72.73,72.86,72.72,72.84,102254.0,70.853,70.9796,70.8432,70.9601,102254.0
2015-07-14 12:10:00,72.84,72.86,72.75,72.83,118421.0,70.9601,70.9796,70.8724,70.9504,118421.0
2015-07-14 12:20:00,72.84,72.9,72.8,72.83,120747.0,70.9601,71.0186,70.9212,70.9504,120747.0
2015-07-14 12:30:00,72.84,72.88,72.76,72.79,115054.0,70.9601,70.9991,70.8822,70.9114,115054.0
2015-07-14 12:40:00,72.8,72.87,72.66,72.71,227337.0,70.9212,70.9893,70.7848,70.8335,227337.0
2015-07-14 12:50:00,72.7,72.76,72.67,72.72,36811.0,70.8237,70.8822,70.7945,70.8432,36811.0
2015-07-14 13:00:00,72.72,72.74,72.65,72.65,39635.0,70.8432,70.8627,70.775,70.775,39635.0
2015-07-14 13:10:00,72.66,72.7,72.58,72.6,121365.0,70.7848,70.8237,70.7068,70.7263,121365.0
2015-07-14 13:20:00,72.6,72.77,72.51,72.72,164149.0,70.7263,70.8919,70.6386,70.8432,164149.0
2015-07-14 13:30:00,72.73,72.73,72.54,72.56,161084.0,70.853,70.853,70.6679,70.6873,161084.0
2015-07-14 13:40:00,72.56,72.57,72.39,72.4,77346.0,70.6873,70.6971,70.5217,70.5315,77346.0
2015-07-14 13:50:00,72.4,72.42,72.32,72.34,67450.0,70.5315,70.551,70.4535,70.473,67450.0
2015-07-14 14:00:00,72.34,72.42,72.32,72.38,59002.0,70.473,70.551,70.4535,70.512,59002.0
2015-07-14 14:10:00,72.38,72.4,72.22,72.23,69276.0,70.512,70.5315,70.3561,70.3659,69276.0
2015-07-14 14:20:00,72.22,72.25,72.03,72.06,191209.0,70.3561,70.3853,70.171,70.2003,191209.0
2015-07-14 14:30:00,72.07,72.25,72.06,72.2,178536.0,70.21,70.3853,70.2003,70.3366,178536.0
2015-07-14 14:40:00,72.2,72.28,72.16,72.25,144842.0,70.3366,70.4146,70.2977,70.3853,144842.0
2015-07-14 14:50:00,72.25,72.44,72.24,72.39,128092.0,70.3853,70.5704,70.3756,70.5217,128092.0
2015-07-14 15:00:00,72.4,72.41,72.25,72.26,71860.0,70.5315,70.5412,70.3853,70.3951,71860.0
2015-07-14 15:10:00,72.25,72.37,72.2,72.22,85707.0,70.3853,70.5022,70.3366,70.3561,85707.0
2015-07-14 15:20:00,72.22,72.28,72.19,72.2,75279.0,70.3561,70.4146,70.3269,70.3366,75279.0
2015-07-14 15:30:00,72.2,72.27,72.19,72.26,167460.0,70.3366,70.4048,70.3269,70.3951,167460.0
2015-07-14 15:40:00,72.26,72.34,72.2,72.29,204079.0,70.3951,70.473,70.3366,70.4243,204079.0
2015-07-14 15:50:00,72.32,72.32,72.19,72.25,308377.0,70.4535,70.4535,70.3269,70.3853,308377.0
2015-07-15 09:30:00,72.52,72.99,72.39,72.56,96458.0,70.6484,71.1062,70.5217,70.6873,96458.0
2015-07-15 09:40:00,72.55,72.67,72.46,72.57,76916.0,70.6776,70.7945,70.5899,70.6971,76916.0
2015-07-15 09:50:00,72.57,72.67,72.51,72.57,76988.0,70.6971,70.7945,70.6386,70.6971,76988.0
2015-07-15 10:00:00,72.55,72.61,72.4,72.51,373539.0,70.6776,70.7361,70.5315,70.6386,373539.0
2015-07-15 10:10:00,72.49,72.5,72.35,72.43,87423.0,70.6192,70.6289,70.4828,70.5607,87423.0
2015-07-15 10:20:00,72.44,72.49,72.33,72.42,69913.0,70.5704,70.6192,70.4633,70.551,69913.0
2015-07-15 10:30:00,72.43,72.51,72.36,72.51,236243.0,70.5607,70.6386,70.4925,70.6386,236243.0
2015-07-15 10:40:00,72.5,72.74,72.48,72.67,100256.0,70.6289,70.8627,70.6094,70.7945,100256.0
2015-07-15 10:50:00,72.64,72.75,72.63,72.72,52097.0,70.7653,70.8724,70.7555,70.8432,52097.0
2015-07-15 11:00:00,72.72,72.9,72.71,72.88,69859.0,70.8432,71.0186,70.8335,70.9991,69859.0
2015-07-15 11:10:00,72.88,72.88,72.74,72.75,57932.0,70.9991,70.9991,70.8627,70.8724,57932.0
2015-07-15 11:20:00,72.73,72.75,72.61,72.65,33341.0,70.853,70.8724,70.7361,70.775,33341.0
2015-07-15 11:30:00,72.65,72.68,72.59,72.61,45154.0,70.775,70.8042,70.7166,70.7361,45154.0
2015-07-15 11:40:00,72.6,72.74,72.59,72.71,62526.0,70.7263,70.8627,70.7166,70.8335,62526.0
2015-07-15 11:50:00,72.71,72.72,72.64,72.7,25412.0,70.8335,70.8432,70.7653,70.8237,25412.0
2015-07-15 12:00:00,72.69,72.72,72.64,72.7,50776.0,70.814,70.8432,70.7653,70.8237,50776.0
2015-07-15 12:10:00,72.7,72.7,72.6,72.66,121963.0,70.8237,70.8237,70.7263,70.7848,121963.0
2015-07-15 12:20:00,72.66,72.7,72.64,72.64,42399.0,70.7848,70.8237,70.7653,70.7653,42399.0
2015-07-15 12:30:00,72.64,72.66,72.56,72.65,49854.0,70.7653,70.7848,70.6873,70.775,49854.0
2015-07-15 12:40:00,72.65,72.69,72.63,72.66,58363.0,70.775,70.814,70.7555,70.7848,58363.0
2015-07-15 12:50:00,72.66,72.72,72.6,72.67,72972.0,70.7848,70.8432,70.7263,70.7945,72972.0
2015-07-15 13:00:00,72.67,72.68,72.59,72.59,39980.0,70.7945,70.8042,70.7166,70.7166,39980.0
2015-07-15 13:10:00,72.6,72.61,72.53,72.6,25309.0,70.7263,70.7361,70.6581,70.7263,25309.0
2015-07-15 13:20:00,72.6,72.62,72.57,72.57,19960.0,70.7263,70.7458,70.6971,70.6971,19960.0
2015-07-15 13:30:00,72.57,72.57,72.46,72.48,201725.0,70.6971,70.6971,70.5899,70.6094,201725.0
2015-07-15 13:40:00,72.49,72.53,72.45,72.49,32913.0,70.6192,70.6581,70.5802,70.6192,32913.0
2015-07-15 13:50:00,72.49,72.5,72.43,72.46,61577.0,70.6192,70.6289,70.5607,70.5899,61577.0
2015-07-15 14:00:00,72.46,72.51,72.42,72.5,69166.0,70.5899,70.6386,70.551,70.6289,69166.0
2015-07-15 14:10:00,72.5,72.58,72.49,72.53,34970.0,70.6289,70.7068,70.6192,70.6581,34970.0
2015-07-15 14:20:00,72.52,72.53,72.46,72.49,25385.0,70.6484,70.6581,70.5899,70.6192,25385.0
2015-07-15 14:30:00,72.49,72.52,72.41,72.49,169891.0,70.6192,70.6484,70.5412,70.6192,169891.0
2015-07-15 14:40:00,72.48,72.48,72.37,72.38,117352.0,70.6094,70.6094,70.5022,70.512,117352.0
2015-07-15 14:50:00,72.37,72.54,72.36,72.54,109176.0,70.5022,70.6679,70.4925,70.6679,109176.0
2015-07-15 15:00:00,72.53,72.54,72.45,72.54,79005.0,70.6581,70.6679,70.5802,70.6679,79005.0
2015-07-15 15:10:00,72.54,72.56,72.48,72.5,384418.0,70.6679,70.6873,70.6094,70.6289,384418.0
2015-07-15 15:20:00,72.49,72.51,72.38,72.5,168802.0,70.6192,70.6386,70.512,70.6289,168802.0
2015-07-15 15:30:00,72.49,72.52,72.41,72.47,155910.0,70.6192,70.6484,70.5412,70.5997,155910.0
2015-07-15 15:40:00,72.48,72.51,72.37,72.48,160954.0,70.6094,70.6386,70.5022,70.6094,160954.0
2015-07-15 15:50:00,72.48,72.56,72.46,72.49,425337.0,70.6094,70.6873,70.5899,70.6192,425337.0
2015-07-16 09:30:00,72.8,72.97,72.4,72.52,105845.0,70.9212,71.0868,70.5315,70.6484,105845.0
2015-07-16 09:40:00,72.52,72.93,72.43,72.83,98809.0,70.6484,71.0478,70.5607,70.9504,98809.0
2015-07-16 09:50:00,72.82,72.92,72.62,72.86,108220.0,70.9406,71.0381,70.7458,70.9796,108220.0
2015-07-16 10:00:00,72.88,72.94,72.78,72.9,74839.0,70.9991,71.0575,70.9017,71.0186,74839.0
2015-07-16 10:10:00,72.89,72.97,72.78,72.94,294751.0,71.0088,71.0868,70.9017,71.0575,294751.0
2015-07-16 10:20:00,72.92,73.02,72.92,72.95,229847.0,71.0381,71.1355,71.0381,71.0673,229847.0
2015-07-16 10:30:00,72.94,73.09,72.91,73.02,129568.0,71.0575,71.2037,71.0283,71.1355,129568.0
2015-07-16 10:40:00,73.05,73.09,72.93,73.05,73372.0,71.1647,71.2037,71.0478,71.1647,73372.0
2015-07-16 10:50:00,73.05,73.06,72.99,73.05,68842.0,71.1647,71.1744,71.1062,71.1647,68842.0
2015-07-16 11:00:00,73.05,73.06,73.01,73.04,84184.0,71.1647,71.1744,71.1257,71.155,84184.0
2015-07-16 11:10:00,73.04,73.14,73.02,73.11,130933.0,71.155,71.2524,71.1355,71.2232,130933.0
2015-07-16 11:20:00,73.12,73.2,73.11,73.19,78219.0,71.2329,71.3108,71.2232,71.3011,78219.0
2015-07-16 11:30:00,73.19,73.23,73.15,73.17,168092.0,71.3011,71.3401,71.2621,71.2816,168092.0
2015-07-16 11:40:00,73.17,73.2,73.14,73.2,31958.0,71.2816,71.3108,71.2524,71.3108,31958.0
2015-07-16 11:50:00,73.18,73.2,73.14,73.16,33577.0,71.2913,71.3108,71.2524,71.2719,33577.0
2015-07-16 12:00:00,73.16,73.2,73.14,73.16,31946.0,71.2719,71.3108,71.2524,71.2719,31946.0
2015-07-16 12:10:00,73.17,73.18,73.09,73.09,42368.0,71.2816,71.2913,71.2037,71.2037,42368.0
2015-07-16 12:20:00,73.09,73.1,73.05,73.07,43995.0,71.2037,71.2134,71.1647,71.1842,43995.0
2015-07-16 12:30:00,73.09,73.16,73.07,73.08,38440.0,71.2037,71.2719,71.1842,71.1939,38440.0
2015-07-16 12:40:00,73.09,73.11,73.07,73.1,32367.0,71.2037,71.2232,71.1842,71.2134,32367.0
2015-07-16 12:50:00,73.1,73.1,72.98,73.0,60623.0,71.2134,71.2134,71.0965,71.116,60623.0
2015-07-16 13:00:00,73.0,73.02,72.95,72.96,68132.0,71.116,71.1355,71.0673,71.077,68132.0
2015-07-16 13:10:00,72.95,73.0,72.95,72.96,45859.0,71.0673,71.116,71.0673,71.077,45859.0
2015-07-16 13:20:00,72.96,73.02,72.92,73.0,78701.0,71.077,71.1355,71.0381,71.116,78701.0
2015-07-16 13:30:00,73.0,73.16,72.99,73.16,19847.0,71.116,71.2719,71.1062,71.2719,19847.0
2015-07-16 13:40:00,73.15,73.2,73.15,73.18,29033.0,71.2621,71.3108,71.2621,71.2913,29033.0
2015-07-16 13:50:00,73.17,73.2,73.13,73.14,27787.0,71.2816,71.3108,71.2426,71.2524,27787.0
2015-07-16 14:00:00,73.13,73.17,73.07,73.08,34347.0,71.2426,71.2816,71.1842,71.1939,34347.0
2015-07-16 14:10:00,73.08,73.08,73.02,73.07,207126.0,71.1939,71.1939,71.1355,71.1842,207126.0
2015-07-16 14:20:00,73.07,73.09,72.97,73.03,39106.0,71.1842,71.2037,71.0868,71.1452,39106.0
2015-07-16 14:30:00,73.03,73.1,72.99,73.0,152008.0,71.1452,71.2134,71.1062,71.116,152008.0
2015-07-16 14:40:00,72.99,73.06,72.98,73.0,145284.0,71.1062,71.1744,71.0965,71.116,145284.0
2015-07-16 14:50:00,73.0,73.03,72.89,73.03,191411.0,71.116,71.1452,71.0088,71.1452,191411.0
2015-07-16 15:00:00,73.03,73.1,72.98,73.0,39940.0,71.1452,71.2134,71.0965,71.116,39940.0
2015-07-16 15:10:00,72.99,73.02,72.98,72.98,129518.0,71.1062,71.1355,71.0965,71.0965,129518.0
2015-07-16 15:20:00,72.98,73.03,72.98,73.01,84068.0,71.0965,71.1452,71.0965,71.1257,84068.0
2015-07-16 15:30:00,73.02,73.07,72.95,72.98,209513.0,71.1355,71.1842,71.0673,71.0965,209513.0
2015-07-16 15:40:00,72.98,73.0,72.97,72.99,169893.0,71.0965,71.116,71.0868,71.1062,169893.0
2015-07-16 15:50:00,73.0,73.0,72.93,72.96,298706.0,71.116,71.116,71.0478,71.077,298706.0
2015-07-17 09:30:00,72.84,72.98,72.5,72.7,186903.0,70.9601,71.0965,70.6289,70.8237,186903.0
2015-07-17 09:40:00,72.7,72.79,72.51,72.61,126656.0,70.8237,70.9114,70.6386,70.7361,126656.0
2015-07-17 09:50:00,72.64,72.75,72.55,72.65,112201.0,70.7653,70.8724,70.6776,70.775,112201.0
2015-07-17 10:00:00,72.64,72.85,72.62,72.65,117390.0,70.7653,70.9699,70.7458,70.775,117390.0
2015-07-17 10:10:00,72.65,72.72,72.4,72.45,75498.0,70.775,70.8432,70.5315,70.5802,75498.0
2015-07-17 10:20:00,72.44,72.67,72.39,72.65,81470.0,70.5704,70.7945,70.5217,70.775,81470.0
2015-07-17 10:30:00,72.65,72.79,72.62,72.76,109416.0,70.775,70.9114,70.7458,70.8822,109416.0
2015-07-17 10:40:00,72.8,73.12,72.76,73.08,93717.0,70.9212,71.2329,70.8822,71.1939,93717.0
2015-07-17 10:50:00,73.08,73.17,73.07,73.13,52337.0,71.1939,71.2816,71.1842,71.2426,52337.0
2015-07-17 11:00:00,73.12,73.18,73.09,73.12,55960.0,71.2329,71.2913,71.2037,71.2329,55960.0
2015-07-17 11:10:00,73.11,73.13,72.98,73.0,75482.0,71.2232,71.2426,71.0965,71.116,75482.0
2015-07-17 11:20:00,73.01,73.22,73.0,73.18,54423.0,71.1257,71.3303,71.116,71.2913,54423.0
2015-07-17 11:30:00,73.19,73.35,73.19,73.32,40313.0,71.3011,71.457,71.3011,71.4277,40313.0
2015-07-17 11:40:00,73.33,73.4,73.31,73.38,31815.0,71.4375,71.5057,71.418,71.4862,31815.0
2015-07-17 11:50:00,73.38,73.44,73.34,73.44,39855.0,71.4862,71.5446,71.4472,71.5446,39855.0
2015-07-17 12:00:00,73.44,73.47,73.36,73.44,37675.0,71.5446,71.5739,71.4667,71.5446,37675.0
2015-07-17 12:10:00,73.44,73.44,73.31,73.32,33007.0,71.5446,71.5446,71.418,71.4277,33007.0
2015-07-17 12:20:00,73.32,73.32,73.26,73.27,38805.0,71.4277,71.4277,71.3693,71.379,38805.0
2015-07-17 12:30:00,73.26,73.28,73.18,73.2,26531.0,71.3693,71.3888,71.2913,71.3108,26531.0
2015-07-17 12:40:00,73.18,73.21,73.14,73.19,33739.0,71.2913,71.3206,71.2524,71.3011,33739.0
2015-07-17 12:50:00,73.19,73.22,73.14,73.15,34326.0,71.3011,71.3303,71.2524,71.2621,34326.0
2015-07-17 13:00:00,73.16,73.25,73.03,73.07,41723.0,71.2719,71.3595,71.1452,71.1842,41723.0
2015-07-17 13:10:00,73.06,73.06,73.01,73.04,25724.0,71.1744,71.1744,71.1257,71.155,25724.0
2015-07-17 13:20:00,73.04,73.16,73.0,73.01,36023.0,71.155,71.2719,71.116,71.1257,36023.0
2015-07-17 13:30:00,73.0,73.01,72.98,72.99,70418.0,71.116,71.1257,71.0965,71.1062,70418.0
2015-07-17 13:40:00,72.99,73.08,72.98,73.07,50068.0,71.1062,71.1939,71.0965,71.1842,50068.0
2015-07-17 13:50:00,73.07,73.15,73.07,73.15,54577.0,71.1842,71.2621,71.1842,71.2621,54577.0
2015-07-17 14:00:00,73.15,73.18,73.11,73.15,30843.0,71.2621,71.2913,71.2232,71.2621,30843.0
2015-07-17 14:10:00,73.16,73.21,73.13,73.2,65221.0,71.2719,71.3206,71.2426,71.3108,65221.0
2015-07-17 14:20:00,73.2,73.3,73.16,73.25,81929.0,71.3108,71.4082,71.2719,71.3595,81929.0
2015-07-17 14:30:00,73.25,73.34,73.25,73.28,41660.0,71.3595,71.4472,71.3595,71.3888,41660.0
2015-07-17 14:40:00,73.28,73.29,73.24,73.26,30877.0,71.3888,71.3985,71.3498,71.3693,30877.0
2015-07-17 14:50:00,73.25,73.25,73.15,73.24,65729.0,71.3595,71.3595,71.2621,71.3498,65729.0
2015-07-17 15:00:00,73.23,73.24,73.14,73.2,115218.0,71.3401,71.3498,71.2524,71.3108,115218.0
2015-07-17 15:10:00,73.2,73.31,73.19,73.28,77421.0,71.3108,71.418,71.3011,71.3888,77421.0
2015-07-17 15:20:00,73.29,73.3,73.18,73.25,66936.0,71.3985,71.4082,71.2913,71.3595,66936.0
2015-07-17 15:30:00,73.25,73.45,73.25,73.43,102534.0,71.3595,71.5544,71.3595,71.5349,102534.0
2015-07-17 15:40:00,73.43,73.5,73.38,73.45,427567.0,71.5349,71.6031,71.4862,71.5544,427567.0
2015-07-17 15:50:00,73.45,73.55,73.43,73.47,322155.0,71.5544,71.6518,71.5349,71.5739,322155.0
2015-07-20 09:30:00,74.48,74.5,73.61,74.0,110343.0,72.5578,72.5773,71.7102,72.0902,110343.0
2015-07-20 09:40:00,73.99,74.05,73.77,74.02,52543.0,72.0804,72.1389,71.8661,72.1097,52543.0
2015-07-20 09:50:00,74.04,74.17,73.99,74.01,57532.0,72.1291,72.2558,72.0804,72.0999,57532.0
2015-07-20 10:00:00,74.01,74.03,73.83,73.9,29673.0,72.0999,72.1194,71.9246,71.9928,29673.0
2015-07-20 10:10:00,73.9,73.98,73.82,73.85,60968.0,71.9928,72.0707,71.9148,71.9441,60968.0
2015-07-20 10:20:00,73.86,74.08,73.82,74.06,33662.0,71.9538,72.1681,71.9148,72.1486,33662.0
2015-07-20 10:30:00,74.05,74.23,74.03,74.2,57780.0,72.1389,72.3142,72.1194,72.285,57780.0
2015-07-20 10:40:00,74.21,74.23,74.15,74.17,19235.0,72.2948,72.3142,72.2363,72.2558,19235.0
2015-07-20 10:50:00,74.16,74.29,74.13,74.23,36284.0,72.2461,72.3727,72.2168,72.3142,36284.0
2015-07-20 11:00:00,74.23,74.47,74.23,74.42,41217.0,72.3142,72.5481,72.3142,72.4993,41217.0
2015-07-20 11:10:00,74.41,74.46,74.37,74.43,17051.0,72.4896,72.5383,72.4506,72.5091,17051.0
2015-07-20 11:20:00,74.43,74.47,74.39,74.41,30590.0,72.5091,72.5481,72.4701,72.4896,30590.0
2015-07-20 11:30:00,74.42,74.47,74.35,74.47,46846.0,72.4993,72.5481,72.4311,72.5481,46846.0
2015-07-20 11:40:00,74.48,74.59,74.46,74.54,39720.0,72.5578,72.665,72.5383,72.6162,39720.0
2015-07-20 11:50:00,74.55,74.56,74.34,74.38,53208.0,72.626,72.6357,72.4214,72.4604,53208.0
2015-07-20 12:00:00,74.39,74.53,74.37,74.53,46120.0,72.4701,72.6065,72.4506,72.6065,46120.0
2015-07-20 12:10:00,74.52,74.64,74.51,74.57,42762.0,72.5968,72.7137,72.587,72.6455,42762.0
2015-07-20 12:20:00,74.57,74.6,74.52,74.54,20003.0,72.6455,72.6747,72.5968,72.6162,20003.0
2015-07-20 12:30:00,74.53,74.64,74.53,74.58,38817.0,72.6065,72.7137,72.6065,72.6552,38817.0
2015-07-20 12:40:00,74.58,74.71,74.58,74.67,28457.0,72.6552,72.7819,72.6552,72.7429,28457.0
2015-07-20 12:50:00,74.68,74.69,74.64,74.68,33735.0,72.7526,72.7624,72.7137,72.7526,33735.0
2015-07-20 13:00:00,74.68,74.7,74.62,74.65,47593.0,72.7526,72.7721,72.6942,72.7234,47593.0
2015-07-20 13:10:00,74.65,74.8,74.64,74.75,80778.0,72.7234,72.8695,72.7137,72.8208,80778.0
2015-07-20 13:20:00,74.75,74.85,74.71,74.84,90142.0,72.8208,72.9182,72.7819,72.9085,90142.0
2015-07-20 13:30:00,74.84,74.88,74.76,74.77,40133.0,72.9085,72.9475,72.8306,72.8403,40133.0
2015-07-20 13:40:00,74.77,74.85,74.73,74.82,30631.0,72.8403,72.9182,72.8013,72.889,30631.0
2015-07-20 13:50:00,74.83,74.91,74.79,74.81,123184.0,72.8988,72.9767,72.8598,72.8793,123184.0
2015-07-20 14:00:00,74.81,74.83,74.71,74.72,208392.0,72.8793,72.8988,72.7819,72.7916,208392.0
2015-07-20 14:10:00,74.72,74.83,74.71,74.78,88566.0,72.7916,72.8988,72.7819,72.8501,88566.0
2015-07-20 14:20:00,74.78,74.85,74.78,74.79,63639.0,72.8501,72.9182,72.8501,72.8598,63639.0
2015-07-20 14:30:00,74.8,74.82,74.78,74.79,32216.0,72.8695,72.889,72.8501,72.8598,32216.0
2015-07-20 14:40:00,74.8,74.81,74.75,74.76,25822.0,72.8695,72.8793,72.8208,72.8306,25822.0
2015-07-20 14:50:00,74.77,74.9,74.74,74.9,120839.0,72.8403,72.967,72.8111,72.967,120839.0
2015-07-20 15:00:00,74.9,74.92,74.8,74.88,44160.0,72.967,72.9864,72.8695,72.9475,44160.0
2015-07-20 15:10:00,74.88,74.92,74.81,74.85,76385.0,72.9475,72.9864,72.8793,72.9182,76385.0
2015-07-20 15:20:00,74.86,74.92,74.82,74.9,72758.0,72.928,72.9864,72.889,72.967,72758.0
2015-07-20 15:30:00,74.9,74.92,74.81,74.83,92450.0,72.967,72.9864,72.8793,72.8988,92450.0
2015-07-20 15:40:00,74.84,74.84,74.64,74.68,107158.0,72.9085,72.9085,72.7137,72.7526,107158.0
2015-07-20 15:50:00,74.68,74.84,74.67,74.8,191031.0,72.7526,72.9085,72.7429,72.8695,191031.0
2015-07-21 09:30:00,75.04,75.1,74.29,74.55,79138.0,73.1033,73.1618,72.3727,72.626,79138.0
2015-07-21 09:40:00,74.59,74.7,74.4,74.4,45837.0,72.665,72.7721,72.4799,72.4799,45837.0
2015-07-21 09:50:00,74.42,74.55,74.4,74.44,72774.0,72.4993,72.626,72.4799,72.5188,72774.0
2015-07-21 10:00:00,74.48,74.52,74.22,74.23,60112.0,72.5578,72.5968,72.3045,72.3142,60112.0
2015-07-21 10:10:00,74.22,74.28,74.1,74.18,41973.0,72.3045,72.363,72.1876,72.2655,41973.0
2015-07-21 10:20:00,74.2,74.25,74.11,74.14,64109.0,72.285,72.3337,72.1973,72.2266,64109.0
2015-07-21 10:30:00,74.13,74.15,74.06,74.1,29749.0,72.2168,72.2363,72.1486,72.1876,29749.0
2015-07-21 10:40:00,74.09,74.12,73.85,73.85,88718.0,72.1779,72.2071,71.9441,71.9441,88718.0
2015-07-21 10:50:00,73.85,73.94,73.78,73.91,54492.0,71.9441,72.0317,71.8759,72.0025,54492.0
2015-07-21 11:00:00,73.91,73.94,73.73,73.74,61189.0,72.0025,72.0317,71.8272,71.8369,61189.0
2015-07-21 11:10:00,73.74,73.74,73.65,73.73,59488.0,71.8369,71.8369,71.7492,71.8272,59488.0
2015-07-21 11:20:00,73.72,73.78,73.7,73.72,43606.0,71.8174,71.8759,71.7979,71.8174,43606.0
2015-07-21 11:30:00,73.71,73.72,73.66,73.68,44147.0,71.8077,71.8174,71.759,71.7784,44147.0
2015-07-21 11:40:00,73.68,73.73,73.65,73.65,32012.0,71.7784,71.8272,71.7492,71.7492,32012.0
2015-07-21 11:50:00,73.66,73.66,73.58,73.65,29764.0,71.759,71.759,71.681,71.7492,29764.0
2015-07-21 12:00:00,73.64,73.65,73.6,73.61,27298.0,71.7395,71.7492,71.7005,71.7102,27298.0
2015-07-21 12:10:00,73.61,73.7,73.55,73.65,54543.0,71.7102,71.7979,71.6518,71.7492,54543.0
2015-07-21 12:20:00,73.64,73.7,73.63,73.7,23317.0,71.7395,71.7979,71.7297,71.7979,23317.0
2015-07-21 12:30:00,73.7,73.76,73.7,73.76,22886.0,71.7979,71.8564,71.7979,71.8564,22886.0
2015-07-21 12:40:00,73.76,73.8,73.74,73.78,18521.0,71.8564,71.8953,71.8369,71.8759,18521.0
2015-07-21 12:50:00,73.77,73.77,73.67,73.68,33123.0,71.8661,71.8661,71.7687,71.7784,33123.0
2015-07-21 13:00:00,73.67,73.67,73.52,73.52,44022.0,71.7687,71.7687,71.6226,71.6226,44022.0
2015-07-21 13:10:00,73.52,73.53,73.41,73.45,46028.0,71.6226,71.6323,71.5154,71.5544,46028.0
2015-07-21 13:20:00,73.45,73.45,73.4,73.4,49917.0,71.5544,71.5544,71.5057,71.5057,49917.0
2015-07-21 13:30:00,73.41,73.45,73.34,73.45,47051.0,71.5154,71.5544,71.4472,71.5544,47051.0
2015-07-21 13:40:00,73.44,73.45,73.38,73.4,26775.0,71.5446,71.5544,71.4862,71.5057,26775.0
2015-07-21 13:50:00,73.4,73.54,73.39,73.53,43982.0,71.5057,71.6421,71.4959,71.6323,43982.0
2015-07-21 14:00:00,73.54,73.65,73.53,73.59,51304.0,71.6421,71.7492,71.6323,71.6908,51304.0
2015-07-21 14:10:00,73.59,73.76,73.55,73.74,30259.0,71.6908,71.8564,71.6518,71.8369,30259.0
2015-07-21 14:20:00,73.76,73.84,73.72,73.74,42385.0,71.8564,71.9343,71.8174,71.8369,42385.0
2015-07-21 14:30:00,73.75,73.75,73.6,73.64,36983.0,71.8466,71.8466,71.7005,71.7395,36983.0
2015-07-21 14:40:00,73.63,73.79,73.62,73.78,33625.0,71.7297,71.8856,71.72,71.8759,33625.0
2015-07-21 14:50:00,73.78,73.79,73.72,73.76,46491.0,71.8759,71.8856,71.8174,71.8564,46491.0
2015-07-21 15:00:00,73.76,73.83,73.72,73.82,65668.0,71.8564,71.9246,71.8174,71.9148,65668.0
2015-07-21 15:10:00,73.82,73.83,73.74,73.83,53777.0,71.9148,71.9246,71.8369,71.9246,53777.0
2015-07-21 15:20:00,73.84,73.84,73.76,73.78,57002.0,71.9343,71.9343,71.8564,71.8759,57002.0
2015-07-21 15:30:00,73.78,73.81,73.74,73.75,85981.0,71.8759,71.9051,71.8369,71.8466,85981.0
2015-07-21 15:40:00,73.75,73.77,73.7,73.76,104602.0,71.8466,71.8661,71.7979,71.8564,104602.0
2015-07-21 15:50:00,73.77,73.77,73.63,73.68,199422.0,71.8661,71.8661,71.7297,71.7784,199422.0
2015-07-22 09:30:00,73.64,73.84,72.63,72.74,321423.0,71.7395,71.9343,70.7555,70.8627,321423.0
2015-07-22 09:40:00,72.75,72.79,72.02,72.09,282174.0,70.8724,70.9114,70.1613,70.2295,282174.0
2015-07-22 09:50:00,72.1,72.49,71.89,72.35,174724.0,70.2392,70.6192,70.0346,70.4828,174724.0
2015-07-22 10:00:00,72.36,72.42,72.3,72.41,109087.0,70.4925,70.551,70.4341,70.5412,109087.0
2015-07-22 10:10:00,72.4,72.83,72.39,72.71,120531.0,70.5315,70.9504,70.5217,70.8335,120531.0
2015-07-22 10:20:00,72.69,73.06,72.65,73.02,210173.0,70.814,71.1744,70.775,71.1355,210173.0
2015-07-22 10:30:00,73.04,73.04,72.86,72.89,201673.0,71.155,71.155,70.9796,71.0088,201673.0
2015-07-22 10:40:00,72.88,73.0,72.86,72.98,93299.0,70.9991,71.116,70.9796,71.0965,93299.0
2015-07-22 10:50:00,72.98,73.2,72.97,73.16,93725.0,71.0965,71.3108,71.0868,71.2719,93725.0
2015-07-22 11:00:00,73.16,73.19,73.1,73.15,81671.0,71.2719,71.3011,71.2134,71.2621,81671.0
2015-07-22 11:10:00,73.16,73.19,72.89,72.96,131884.0,71.2719,71.3011,71.0088,71.077,131884.0
2015-07-22 11:20:00,72.96,73.0,72.84,72.86,94570.0,71.077,71.116,70.9601,70.9796,94570.0
2015-07-22 11:30:00,72.88,73.02,72.82,73.02,85629.0,70.9991,71.1355,70.9406,71.1355,85629.0
2015-07-22 11:40:00,73.02,73.05,72.99,73.03,46740.0,71.1355,71.1647,71.1062,71.1452,46740.0
2015-07-22 11:50:00,73.03,73.03,72.92,72.96,62214.0,71.1452,71.1452,71.0381,71.077,62214.0
2015-07-22 12:00:00,72.96,72.99,72.9,72.9,60051.0,71.077,71.1062,71.0186,71.0186,60051.0
2015-07-22 12:10:00,72.9,72.99,72.9,72.94,41974.0,71.0186,71.1062,71.0186,71.0575,41974.0
2015-07-22 12:20:00,72.93,72.94,72.85,72.88,63642.0,71.0478,71.0575,70.9699,70.9991,63642.0
2015-07-22 12:30:00,72.87,72.97,72.85,72.92,59593.0,70.9893,71.0868,70.9699,71.0381,59593.0
2015-07-22 12:40:00,72.91,73.05,72.85,73.02,56381.0,71.0283,71.1647,70.9699,71.1355,56381.0
2015-07-22 12:50:00,73.02,73.1,72.99,73.07,63606.0,71.1355,71.2134,71.1062,71.1842,63606.0
2015-07-22 13:00:00,73.08,73.35,73.07,73.35,172830.0,71.1939,71.457,71.1842,71.457,172830.0
2015-07-22 13:10:00,73.35,73.38,73.14,73.16,132329.0,71.457,71.4862,71.2524,71.2719,132329.0
2015-07-22 13:20:00,73.15,73.28,73.1,73.13,45129.0,71.2621,71.3888,71.2134,71.2426,45129.0
2015-07-22 13:30:00,73.12,73.15,73.05,73.11,236664.0,71.2329,71.2621,71.1647,71.2232,236664.0
2015-07-22 13:40:00,73.12,73.2,73.1,73.14,120026.0,71.2329,71.3108,71.2134,71.2524,120026.0
2015-07-22 13:50:00,73.15,73.16,72.97,72.97,84907.0,71.2621,71.2719,71.0868,71.0868,84907.0
2015-07-22 14:00:00,72.97,73.09,72.96,73.0,57421.0,71.0868,71.2037,71.077,71.116,57421.0
2015-07-22 14:10:00,73.0,73.01,72.96,72.98,60644.0,71.116,71.1257,71.077,71.0965,60644.0
2015-07-22 14:20:00,72.99,73.03,72.97,73.01,74300.0,71.1062,71.1452,71.0868,71.1257,74300.0
2015-07-22 14:30:00,73.01,73.09,73.0,73.07,48928.0,71.1257,71.2037,71.116,71.1842,48928.0
2015-07-22 14:40:00,73.07,73.08,72.95,72.96,56000.0,71.1842,71.1939,71.0673,71.077,56000.0
2015-07-22 14:50:00,72.96,73.07,72.94,73.04,70295.0,71.077,71.1842,71.0575,71.155,70295.0
2015-07-22 15:00:00,73.04,73.06,72.98,72.98,81310.0,71.155,71.1744,71.0965,71.0965,81310.0
2015-07-22 15:10:00,72.98,72.99,72.89,72.9,71141.0,71.0965,71.1062,71.0088,71.0186,71141.0
2015-07-22 15:20:00,72.9,72.9,72.87,72.88,87208.0,71.0186,71.0186,70.9893,70.9991,87208.0
2015-07-22 15:30:00,72.88,72.88,72.8,72.84,93060.0,70.9991,70.9991,70.9212,70.9601,93060.0
2015-07-22 15:40:00,72.84,73.02,72.84,72.92,150790.0,70.9601,71.1355,70.9601,71.0381,150790.0
2015-07-22 15:50:00,72.92,72.94,72.84,72.92,268929.0,71.0381,71.0575,70.9601,71.0381,268929.0
2015-07-23 09:30:00,73.32,73.34,73.01,73.32,104896.0,71.4277,71.4472,71.1257,71.4277,104896.0
2015-07-23 09:40:00,73.31,73.58,73.27,73.49,62205.0,71.418,71.681,71.379,71.5933,62205.0
2015-07-23 09:50:00,73.5,73.5,73.1,73.15,89664.0,71.6031,71.6031,71.2134,71.2621,89664.0
2015-07-23 10:00:00,73.13,73.15,72.92,72.96,97578.0,71.2426,71.2621,71.0381,71.077,97578.0
2015-07-23 10:10:00,72.93,72.96,72.83,72.85,93786.0,71.0478,71.077,70.9504,70.9699,93786.0
2015-07-23 10:20:00,72.85,72.98,72.82,72.97,102777.0,70.9699,71.0965,70.9406,71.0868,102777.0
2015-07-23 10:30:00,72.98,73.13,72.96,73.02,48254.0,71.0965,71.2426,71.077,71.1355,48254.0
2015-07-23 10:40:00,73.02,73.06,72.99,72.99,38882.0,71.1355,71.1744,71.1062,71.1062,38882.0
2015-07-23 10:50:00,72.99,73.02,72.97,73.0,37893.0,71.1062,71.1355,71.0868,71.116,37893.0
2015-07-23 11:00:00,73.0,73.12,72.98,73.03,84586.0,71.116,71.2329,71.0965,71.1452,84586.0
2015-07-23 11:10:00,73.03,73.08,72.95,72.95,52712.0,71.1452,71.1939,71.0673,71.0673,52712.0
2015-07-23 11:20:00,72.95,73.01,72.86,72.87,37041.0,71.0673,71.1257,70.9796,70.9893,37041.0
2015-07-23 11:30:00,72.86,72.91,72.72,72.79,43008.0,70.9796,71.0283,70.8432,70.9114,43008.0
2015-07-23 11:40:00,72.8,72.88,72.8,72.84,32351.0,70.9212,70.9991,70.9212,70.9601,32351.0
2015-07-23 11:50:00,72.84,72.85,72.56,72.65,80238.0,70.9601,70.9699,70.6873,70.775,80238.0
2015-07-23 12:00:00,72.65,72.68,72.42,72.53,86104.0,70.775,70.8042,70.551,70.6581,86104.0
2015-07-23 12:10:00,72.53,72.54,72.3,72.31,49684.0,70.6581,70.6679,70.4341,70.4438,49684.0
2015-07-23 12:20:00,72.31,72.34,72.19,72.19,62862.0,70.4438,70.473,70.3269,70.3269,62862.0
2015-07-23 12:30:00,72.2,72.26,72.19,72.2,115532.0,70.3366,70.3951,70.3269,70.3366,115532.0
2015-07-23 12:40:00,72.2,72.27,72.04,72.04,94578.0,70.3366,70.4048,70.1808,70.1808,94578.0
2015-07-23 12:50:00,72.05,72.09,72.03,72.05,71430.0,70.1905,70.2295,70.171,70.1905,71430.0
2015-07-23 13:00:00,72.05,72.06,71.97,72.03,71420.0,70.1905,70.2003,70.1126,70.171,71420.0
2015-07-23 13:10:00,72.03,72.12,72.03,72.09,34774.0,70.171,70.2587,70.171,70.2295,34774.0
2015-07-23 13:20:00,72.1,72.11,71.98,72.01,43476.0,70.2392,70.249,70.1223,70.1515,43476.0
2015-07-23 13:30:00,72.02,72.02,71.95,71.99,53294.0,70.1613,70.1613,70.0931,70.1321,53294.0
2015-07-23 13:40:00,71.99,72.06,71.96,72.05,50295.0,70.1321,70.2003,70.1028,70.1905,50295.0
2015-07-23 13:50:00,72.05,72.2,72.04,72.14,46121.0,70.1905,70.3366,70.1808,70.2782,46121.0
2015-07-23 14:00:00,72.14,72.15,72.02,72.02,45188.0,70.2782,70.2879,70.1613,70.1613,45188.0
2015-07-23 14:10:00,72.03,72.03,71.97,71.98,72334.0,70.171,70.171,70.1126,70.1223,72334.0
2015-07-23 14:20:00,71.99,71.99,71.84,71.85,55577.0,70.1321,70.1321,69.9859,69.9957,55577.0
2015-07-23 14:30:00,71.85,71.92,71.83,71.91,113248.0,69.9957,70.0639,69.9762,70.0541,113248.0
2015-07-23 14:40:00,71.91,71.99,71.9,71.94,61124.0,70.0541,70.1321,70.0444,70.0833,61124.0
2015-07-23 14:50:00,71.95,71.95,71.76,71.92,80875.0,70.0931,70.0931,69.908,70.0639,80875.0
2015-07-23 15:00:00,71.91,71.93,71.82,71.82,61602.0,70.0541,70.0736,69.9664,69.9664,61602.0
2015-07-23 15:10:00,71.81,71.84,71.77,71.81,91836.0,69.9567,69.9859,69.9177,69.9567,91836.0
2015-07-23 15:20:00,71.81,71.9,71.79,71.85,66505.0,69.9567,70.0444,69.9372,69.9957,66505.0
2015-07-23 15:30:00,71.85,71.94,71.79,71.93,120120.0,69.9957,70.0833,69.9372,70.0736,120120.0
2015-07-23 15:40:00,71.94,72.03,71.93,72.01,132167.0,70.0833,70.171,70.0736,70.1515,132167.0
2015-07-23 15:50:00,72.0,72.0,71.81,71.81,392383.0,70.1418,70.1418,69.9567,69.9567,392383.0
2015-07-24 09:30:00,71.81,71.88,71.3,71.66,179090.0,69.9567,70.0249,69.4599,69.8106,179090.0
2015-07-24 09:40:00,71.64,71.89,71.6,71.74,130838.0,69.7911,70.0346,69.7521,69.8885,130838.0
2015-07-24 09:50:00,71.75,72.01,71.71,71.99,93379.0,69.8983,70.1515,69.8593,70.1321,93379.0
2015-07-24 10:00:00,71.98,71.99,71.88,71.94,87858.0,70.1223,70.1321,70.0249,70.0833,87858.0
2015-07-24 10:10:00,71.93,71.96,71.86,71.9,43530.0,70.0736,70.1028,70.0054,70.0444,43530.0
2015-07-24 10:20:00,71.88,71.9,71.76,71.88,50013.0,70.0249,70.0444,69.908,70.0249,50013.0
2015-07-24 10:30:00,71.89,71.92,71.77,71.9,101672.0,70.0346,70.0639,69.9177,70.0444,101672.0
2015-07-24 10:40:00,71.89,72.01,71.87,71.99,153985.0,70.0346,70.1515,70.0152,70.1321,153985.0
2015-07-24 10:50:00,72.0,72.01,71.95,71.95,54071.0,70.1418,70.1515,70.0931,70.0931,54071.0
2015-07-24 11:00:00,71.95,72.0,71.92,71.94,51114.0,70.0931,70.1418,70.0639,70.0833,51114.0
2015-07-24 11:10:00,71.95,71.96,71.8,71.95,67727.0,70.0931,70.1028,69.947,70.0931,67727.0
2015-07-24 11:20:00,71.95,71.98,71.91,71.95,40213.0,70.0931,70.1223,70.0541,70.0931,40213.0
2015-07-24 11:30:00,71.95,71.97,71.8,71.81,71911.0,70.0931,70.1126,69.947,69.9567,71911.0
2015-07-24 11:40:00,71.82,71.85,71.71,71.78,304687.0,69.9664,69.9957,69.8593,69.9275,304687.0
2015-07-24 11:50:00,71.78,71.85,71.62,71.8,138607.0,69.9275,69.9957,69.7716,69.947,138607.0
2015-07-24 12:00:00,71.79,71.86,71.77,71.79,103686.0,69.9372,70.0054,69.9177,69.9372,103686.0
2015-07-24 12:10:00,71.79,71.85,71.76,71.85,92177.0,69.9372,69.9957,69.908,69.9957,92177.0
2015-07-24 12:20:00,71.86,71.9,71.82,71.85,68439.0,70.0054,70.0444,69.9664,69.9957,68439.0
2015-07-24 12:30:00,71.86,71.99,71.81,71.85,37677.0,70.0054,70.1321,69.9567,69.9957,37677.0
2015-07-24 12:40:00,71.85,71.86,71.8,71.8,69376.0,69.9957,70.0054,69.947,69.947,69376.0
2015-07-24 12:50:00,71.81,71.85,71.62,71.64,88229.0,69.9567,69.9957,69.7716,69.7911,88229.0
2015-07-24 13:00:00,71.64,71.73,71.61,71.73,42290.0,69.7911,69.8788,69.7619,69.8788,42290.0
2015-07-24 13:10:00,71.73,71.79,71.65,71.7,55293.0,69.8788,69.9372,69.8008,69.8495,55293.0
2015-07-24 13:20:00,71.7,71.8,71.62,71.8,40648.0,69.8495,69.947,69.7716,69.947,40648.0
2015-07-24 13:30:00,71.8,71.8,71.69,71.69,45060.0,69.947,69.947,69.8398,69.8398,45060.0
2015-07-24 13:40:00,71.69,71.7,71.51,71.54,74350.0,69.8398,69.8495,69.6644,69.6937,74350.0
2015-07-24 13:50:00,71.54,71.56,71.46,71.46,102271.0,69.6937,69.7132,69.6157,69.6157,102271.0
2015-07-24 14:00:00,71.45,71.49,71.43,71.45,51321.0,69.606,69.645,69.5865,69.606,51321.0
2015-07-24 14:10:00,71.45,71.49,71.27,71.31,43448.0,69.606,69.645,69.4306,69.4696,43448.0
2015-07-24 14:20:00,71.3,71.36,71.24,71.36,48234.0,69.4599,69.5183,69.4014,69.5183,48234.0
2015-07-24 14:30:00,71.35,71.54,71.32,71.5,70268.0,69.5086,69.6937,69.4793,69.6547,70268.0
2015-07-24 14:40:00,71.54,71.7,71.53,71.69,79800.0,69.6937,69.8495,69.6839,69.8398,79800.0
2015-07-24 14:50:00,71.7,71.71,71.54,71.55,115641.0,69.8495,69.8593,69.6937,69.7034,115641.0
2015-07-24 15:00:00,71.54,71.8,71.53,71.8,93236.0,69.6937,69.947,69.6839,69.947,93236.0
2015-07-24 15:10:00,71.8,71.99,71.79,71.95,79010.0,69.947,70.1321,69.9372,70.0931,79010.0
2015-07-24 15:20:00,71.95,72.11,71.93,71.99,130172.0,70.0931,70.249,70.0736,70.1321,130172.0
2015-07-24 15:30:00,72.0,72.02,71.86,71.95,102997.0,70.1418,70.1613,70.0054,70.0931,102997.0
2015-07-24 15:40:00,71.96,72.22,71.95,72.18,166113.0,70.1028,70.3561,70.0931,70.3172,166113.0
2015-07-24 15:50:00,72.19,72.51,72.18,72.26,427116.0,70.3269,70.6386,70.3172,70.3951,427116.0
2015-07-27 09:30:00,72.43,72.84,71.64,71.83,188892.0,70.5607,70.9601,69.7911,69.9762,188892.0
2015-07-27 09:40:00,71.8,71.94,71.71,71.83,84299.0,69.947,70.0833,69.8593,69.9762,84299.0
2015-07-27 09:50:00,71.85,71.93,71.71,71.72,49552.0,69.9957,70.0736,69.8593,69.869,49552.0
2015-07-27 10:00:00,71.72,71.78,71.41,71.47,73828.0,69.869,69.9275,69.567,69.6255,73828.0
2015-07-27 10:10:00,71.44,71.76,71.4,71.76,53642.0,69.5963,69.908,69.5573,69.908,53642.0
2015-07-27 10:20:00,71.75,71.95,71.64,71.89,38821.0,69.8983,70.0931,69.7911,70.0346,38821.0
2015-07-27 10:30:00,71.92,72.06,71.87,72.03,41378.0,70.0639,70.2003,70.0152,70.171,41378.0
2015-07-27 10:40:00,72.04,72.08,71.94,71.98,30462.0,70.1808,70.2197,70.0833,70.1223,30462.0
2015-07-27 10:50:00,71.97,71.97,71.85,71.92,25552.0,70.1126,70.1126,69.9957,70.0639,25552.0
2015-07-27 11:00:00,71.9,72.06,71.85,72.0,24779.0,70.0444,70.2003,69.9957,70.1418,24779.0
2015-07-27 11:10:00,72.0,72.03,71.82,71.83,31012.0,70.1418,70.171,69.9664,69.9762,31012.0
2015-07-27 11:20:00,71.82,71.87,71.66,71.66,31862.0,69.9664,70.0152,69.8106,69.8106,31862.0
2015-07-27 11:30:00,71.66,71.66,71.44,71.51,43554.0,69.8106,69.8106,69.5963,69.6644,43554.0
2015-07-27 11:40:00,71.48,71.55,71.45,71.45,35706.0,69.6352,69.7034,69.606,69.606,35706.0
2015-07-27 11:50:00,71.44,71.45,71.34,71.35,53590.0,69.5963,69.606,69.4988,69.5086,53590.0
2015-07-27 12:00:00,71.34,71.38,71.33,71.35,31331.0,69.4988,69.5378,69.4891,69.5086,31331.0
2015-07-27 12:10:00,71.34,71.4,71.27,71.33,57169.0,69.4988,69.5573,69.4306,69.4891,57169.0
2015-07-27 12:20:00,71.34,71.4,71.33,71.36,55192.0,69.4988,69.5573,69.4891,69.5183,55192.0
2015-07-27 12:30:00,71.35,71.4,71.33,71.37,43568.0,69.5086,69.5573,69.4891,69.5281,43568.0
2015-07-27 12:40:00,71.36,71.39,71.35,71.35,34742.0,69.5183,69.5475,69.5086,69.5086,34742.0
2015-07-27 12:50:00,71.35,71.4,71.34,71.39,33310.0,69.5086,69.5573,69.4988,69.5475,33310.0
2015-07-27 13:00:00,71.39,71.41,71.37,71.39,86778.0,69.5475,69.567,69.5281,69.5475,86778.0
2015-07-27 13:10:00,71.39,71.4,71.3,71.32,34973.0,69.5475,69.5573,69.4599,69.4793,34973.0
2015-07-27 13:20:00,71.31,71.37,71.28,71.36,44927.0,69.4696,69.5281,69.4404,69.5183,44927.0
2015-07-27 13:30:00,71.36,71.38,71.33,71.38,62754.0,69.5183,69.5378,69.4891,69.5378,62754.0
2015-07-27 13:40:00,71.38,71.45,71.35,71.45,78697.0,69.5378,69.606,69.5086,69.606,78697.0
2015-07-27 13:50:00,71.45,71.55,71.44,71.46,79456.0,69.606,69.7034,69.5963,69.6157,79456.0
2015-07-27 14:00:00,71.46,71.46,71.4,71.44,77038.0,69.6157,69.6157,69.5573,69.5963,77038.0
2015-07-27 14:10:00,71.44,71.59,71.42,71.55,59316.0,69.5963,69.7424,69.5768,69.7034,59316.0
2015-07-27 14:20:00,71.55,71.56,71.48,71.51,92155.0,69.7034,69.7132,69.6352,69.6644,92155.0
2015-07-27 14:30:00,71.49,71.5,71.42,71.46,50169.0,69.645,69.6547,69.5768,69.6157,50169.0
2015-07-27 14:40:00,71.47,71.48,71.41,71.44,49295.0,69.6255,69.6352,69.567,69.5963,49295.0
2015-07-27 14:50:00,71.44,71.47,71.42,71.47,36915.0,69.5963,69.6255,69.5768,69.6255,36915.0
2015-07-27 15:00:00,71.46,71.47,71.4,71.4,61781.0,69.6157,69.6255,69.5573,69.5573,61781.0
2015-07-27 15:10:00,71.4,71.47,71.33,71.34,50181.0,69.5573,69.6255,69.4891,69.4988,50181.0
2015-07-27 15:20:00,71.36,71.47,71.35,71.44,69241.0,69.5183,69.6255,69.5086,69.5963,69241.0
2015-07-27 15:30:00,71.44,71.46,71.36,71.37,98033.0,69.5963,69.6157,69.5183,69.5281,98033.0
2015-07-27 15:40:00,71.37,71.39,71.28,71.3,153150.0,69.5281,69.5475,69.4404,69.4599,153150.0
2015-07-27 15:50:00,71.29,71.29,70.96,71.22,426961.0,69.4501,69.4501,69.1286,69.3819,426961.0
2015-07-28 09:30:00,72.05,72.49,71.64,71.78,139899.0,70.1905,70.6192,69.7911,69.9275,139899.0
2015-07-28 09:40:00,71.78,71.78,71.47,71.54,136264.0,69.9275,69.9275,69.6255,69.6937,136264.0
2015-07-28 09:50:00,71.49,71.58,71.26,71.48,72203.0,69.645,69.7326,69.4209,69.6352,72203.0
2015-07-28 10:00:00,71.5,71.76,71.45,71.48,43115.0,69.6547,69.908,69.606,69.6352,43115.0
2015-07-28 10:10:00,71.51,71.65,71.49,71.56,49267.0,69.6644,69.8008,69.645,69.7132,49267.0
2015-07-28 10:20:00,71.57,71.69,71.31,71.35,45549.0,69.7229,69.8398,69.4696,69.5086,45549.0
2015-07-28 10:30:00,71.39,71.4,71.24,71.26,57890.0,69.5475,69.5573,69.4014,69.4209,57890.0
2015-07-28 10:40:00,71.26,71.44,71.25,71.36,51398.0,69.4209,69.5963,69.4112,69.5183,51398.0
2015-07-28 10:50:00,71.34,71.43,71.3,71.4,58462.0,69.4988,69.5865,69.4599,69.5573,58462.0
2015-07-28 11:00:00,71.42,71.43,71.35,71.39,46648.0,69.5768,69.5865,69.5086,69.5475,46648.0
2015-07-28 11:10:00,71.39,71.42,71.27,71.28,60789.0,69.5475,69.5768,69.4306,69.4404,60789.0
2015-07-28 11:20:00,71.28,71.29,71.17,71.17,59701.0,69.4404,69.4501,69.3332,69.3332,59701.0
2015-07-28 11:30:00,71.2,71.31,71.15,71.3,102408.0,69.3624,69.4696,69.3137,69.4599,102408.0
2015-07-28 11:40:00,71.31,71.42,71.28,71.42,92189.0,69.4696,69.5768,69.4404,69.5768,92189.0
2015-07-28 11:50:00,71.42,71.47,71.34,71.44,37350.0,69.5768,69.6255,69.4988,69.5963,37350.0
2015-07-28 12:00:00,71.45,71.5,71.39,71.48,45718.0,69.606,69.6547,69.5475,69.6352,45718.0
2015-07-28 12:10:00,71.48,71.53,71.45,71.47,60071.0,69.6352,69.6839,69.606,69.6255,60071.0
2015-07-28 12:20:00,71.46,71.61,71.46,71.58,38582.0,69.6157,69.7619,69.6157,69.7326,38582.0
2015-07-28 12:30:00,71.6,71.76,71.58,71.74,36796.0,69.7521,69.908,69.7326,69.8885,36796.0
2015-07-28 12:40:00,71.75,71.77,71.69,71.75,24231.0,69.8983,69.9177,69.8398,69.8983,24231.0
2015-07-28 12:50:00,71.77,71.77,71.71,71.72,35609.0,69.9177,69.9177,69.8593,69.869,35609.0
2015-07-28 13:00:00,71.72,71.93,71.65,71.92,41501.0,69.869,70.0736,69.8008,70.0639,41501.0
2015-07-28 13:10:00,71.93,72.12,71.91,72.09,26327.0,70.0736,70.2587,70.0541,70.2295,26327.0
2015-07-28 13:20:00,72.09,72.12,72.0,72.08,31760.0,70.2295,70.2587,70.1418,70.2197,31760.0
2015-07-28 13:30:00,72.06,72.08,71.89,71.95,38752.0,70.2003,70.2197,70.0346,70.0931,38752.0
2015-07-28 13:40:00,71.95,72.03,71.93,71.97,60468.0,70.0931,70.171,70.0736,70.1126,60468.0
2015-07-28 13:50:00,71.98,72.05,71.91,72.03,48892.0,70.1223,70.1905,70.0541,70.171,48892.0
2015-07-28 14:00:00,72.03,72.14,71.98,72.13,38059.0,70.171,70.2782,70.1223,70.2684,38059.0
2015-07-28 14:10:00,72.12,72.12,72.05,72.09,75425.0,70.2587,70.2587,70.1905,70.2295,75425.0
2015-07-28 14:20:00,72.08,72.14,72.06,72.14,51983.0,70.2197,70.2782,70.2003,70.2782,51983.0
2015-07-28 14:30:00,72.13,72.14,72.03,72.03,57768.0,70.2684,70.2782,70.171,70.171,57768.0
2015-07-28 14:40:00,72.03,72.04,71.79,71.84,63239.0,70.171,70.1808,69.9372,69.9859,63239.0
2015-07-28 14:50:00,71.84,72.03,71.83,72.02,116165.0,69.9859,70.171,69.9762,70.1613,116165.0
2015-07-28 15:00:00,72.02,72.03,71.72,71.76,125086.0,70.1613,70.171,69.869,69.908,125086.0
2015-07-28 15:10:00,71.76,71.88,71.72,71.88,58250.0,69.908,70.0249,69.869,70.0249,58250.0
2015-07-28 15:20:00,71.87,71.88,71.59,71.59,83854.0,70.0152,70.0249,69.7424,69.7424,83854.0
2015-07-28 15:30:00,71.59,71.83,71.59,71.78,89488.0,69.7424,69.9762,69.7424,69.9275,89488.0
2015-07-28 15:40:00,71.78,71.84,71.74,71.82,117260.0,69.9275,69.9859,69.8885,69.9664,117260.0
2015-07-28 15:50:00,71.83,71.84,71.75,71.8,174157.0,69.9762,69.9859,69.8983,69.947,174157.0
2015-07-29 09:30:00,71.91,72.5,71.85,71.9,100477.0,70.0541,70.6289,69.9957,70.0444,100477.0
2015-07-29 09:40:00,71.93,72.03,71.27,71.37,63026.0,70.0736,70.171,69.4306,69.5281,63026.0
2015-07-29 09:50:00,71.37,71.63,71.31,71.54,24744.0,69.5281,69.7813,69.4696,69.6937,24744.0
2015-07-29 10:00:00,71.54,71.57,71.32,71.46,56929.0,69.6937,69.7229,69.4793,69.6157,56929.0
2015-07-29 10:10:00,71.49,71.62,71.45,71.62,68396.0,69.645,69.7716,69.606,69.7716,68396.0
2015-07-29 10:20:00,71.63,71.65,71.44,71.46,43981.0,69.7813,69.8008,69.5963,69.6157,43981.0
2015-07-29 10:30:00,71.49,71.51,71.32,71.42,58077.0,69.645,69.6644,69.4793,69.5768,58077.0
2015-07-29 10:40:00,71.41,71.48,71.35,71.36,38078.0,69.567,69.6352,69.5086,69.5183,38078.0
2015-07-29 10:50:00,71.36,71.43,71.33,71.36,69014.0,69.5183,69.5865,69.4891,69.5183,69014.0
2015-07-29 11:00:00,71.36,71.37,71.18,71.18,42463.0,69.5183,69.5281,69.343,69.343,42463.0
2015-07-29 11:10:00,71.18,71.25,71.17,71.19,57773.0,69.343,69.4112,69.3332,69.3527,57773.0
2015-07-29 11:20:00,71.2,71.26,71.09,71.1,46727.0,69.3624,69.4209,69.2553,69.265,46727.0
2015-07-29 11:30:00,71.1,71.35,71.1,71.29,50081.0,69.265,69.5086,69.265,69.4501,50081.0
2015-07-29 11:40:00,71.29,71.38,71.24,71.29,62920.0,69.4501,69.5378,69.4014,69.4501,62920.0
2015-07-29 11:50:00,71.3,71.47,71.3,71.42,66755.0,69.4599,69.6255,69.4599,69.5768,66755.0
2015-07-29 12:00:00,71.43,71.46,71.36,71.38,78112.0,69.5865,69.6157,69.5183,69.5378,78112.0
2015-07-29 12:10:00,71.39,71.45,71.35,71.42,36503.0,69.5475,69.606,69.5086,69.5768,36503.0
2015-07-29 12:20:00,71.43,71.48,71.36,71.47,34037.0,69.5865,69.6352,69.5183,69.6255,34037.0
2015-07-29 12:30:00,71.49,71.65,71.47,71.65,32054.0,69.645,69.8008,69.6255,69.8008,32054.0
2015-07-29 12:40:00,71.66,71.78,71.64,71.72,28793.0,69.8106,69.9275,69.7911,69.869,28793.0
2015-07-29 12:50:00,71.74,71.74,71.6,71.68,31795.0,69.8885,69.8885,69.7521,69.8301,31795.0
2015-07-29 13:00:00,71.68,71.68,71.61,71.65,24563.0,69.8301,69.8301,69.7619,69.8008,24563.0
2015-07-29 13:10:00,71.66,71.73,71.66,71.7,29175.0,69.8106,69.8788,69.8106,69.8495,29175.0
2015-07-29 13:20:00,71.69,71.72,71.67,71.72,30259.0,69.8398,69.869,69.8203,69.869,30259.0
2015-07-29 13:30:00,71.72,71.85,71.71,71.84,26491.0,69.869,69.9957,69.8593,69.9859,26491.0
2015-07-29 13:40:00,71.85,71.85,71.77,71.81,46676.0,69.9957,69.9957,69.9177,69.9567,46676.0
2015-07-29 13:50:00,71.82,71.87,71.8,71.85,48264.0,69.9664,70.0152,69.947,69.9957,48264.0
2015-07-29 14:00:00,71.85,72.05,71.62,71.63,67414.0,69.9957,70.1905,69.7716,69.7813,67414.0
2015-07-29 14:10:00,71.63,71.82,71.62,71.73,70700.0,69.7813,69.9664,69.7716,69.8788,70700.0
2015-07-29 14:20:00,71.74,71.77,71.57,71.59,41722.0,69.8885,69.9177,69.7229,69.7424,41722.0
2015-07-29 14:30:00,71.59,71.69,71.58,71.69,51238.0,69.7424,69.8398,69.7326,69.8398,51238.0
2015-07-29 14:40:00,71.68,71.97,71.67,71.9,52819.0,69.8301,70.1126,69.8203,70.0444,52819.0
2015-07-29 14:50:00,71.9,72.03,71.87,71.87,41692.0,70.0444,70.171,70.0152,70.0152,41692.0
2015-07-29 15:00:00,71.87,71.97,71.86,71.93,61846.0,70.0152,70.1126,70.0054,70.0736,61846.0
2015-07-29 15:10:00,71.93,72.11,71.93,72.06,59168.0,70.0736,70.249,70.0736,70.2003,59168.0
2015-07-29 15:20:00,72.07,72.16,72.06,72.08,69464.0,70.21,70.2977,70.2003,70.2197,69464.0
2015-07-29 15:30:00,72.08,72.18,71.95,72.18,73059.0,70.2197,70.3172,70.0931,70.3172,73059.0
2015-07-29 15:40:00,72.18,72.34,72.08,72.09,121530.0,70.3172,70.473,70.2197,70.2295,121530.0
2015-07-29 15:50:00,72.1,72.25,72.1,72.19,199315.0,70.2392,70.3853,70.2392,70.3269,199315.0
2015-07-30 09:30:00,72.01,72.12,71.3,71.55,96947.0,70.1515,70.2587,69.4599,69.7034,96947.0
2015-07-30 09:40:00,71.52,71.72,71.31,71.52,71679.0,69.6742,69.869,69.4696,69.6742,71679.0
2015-07-30 09:50:00,71.5,71.52,71.03,71.06,182518.0,69.6547,69.6742,69.1968,69.2261,182518.0
2015-07-30 10:00:00,71.1,71.5,71.05,71.45,157566.0,69.265,69.6547,69.2163,69.606,157566.0
2015-07-30 10:10:00,71.43,71.69,71.37,71.61,108371.0,69.5865,69.8398,69.5281,69.7619,108371.0
2015-07-30 10:20:00,71.61,71.87,71.6,71.87,51906.0,69.7619,70.0152,69.7521,70.0152,51906.0
2015-07-30 10:30:00,71.88,71.91,71.74,71.77,87304.0,70.0249,70.0541,69.8885,69.9177,87304.0
2015-07-30 10:40:00,71.76,71.87,71.74,71.78,59045.0,69.908,70.0152,69.8885,69.9275,59045.0
2015-07-30 10:50:00,71.77,71.82,71.72,71.73,65173.0,69.9177,69.9664,69.869,69.8788,65173.0
2015-07-30 11:00:00,71.73,71.74,71.53,71.59,76625.0,69.8788,69.8885,69.6839,69.7424,76625.0
2015-07-30 11:10:00,71.57,71.81,71.53,71.78,49243.0,69.7229,69.9567,69.6839,69.9275,49243.0
2015-07-30 11:20:00,71.8,72.13,71.79,72.13,38028.0,69.947,70.2684,69.9372,70.2684,38028.0
2015-07-30 11:30:00,72.12,72.21,72.09,72.14,44241.0,70.2587,70.3464,70.2295,70.2782,44241.0
2015-07-30 11:40:00,72.14,72.15,72.06,72.1,37298.0,70.2782,70.2879,70.2003,70.2392,37298.0
2015-07-30 11:50:00,72.1,72.18,72.08,72.16,55207.0,70.2392,70.3172,70.2197,70.2977,55207.0
2015-07-30 12:00:00,72.15,72.31,72.13,72.22,43305.0,70.2879,70.4438,70.2684,70.3561,43305.0
2015-07-30 12:10:00,72.21,72.43,72.17,72.4,39972.0,70.3464,70.5607,70.3074,70.5315,39972.0
2015-07-30 12:20:00,72.4,72.54,72.4,72.45,85068.0,70.5315,70.6679,70.5315,70.5802,85068.0
2015-07-30 12:30:00,72.42,72.47,72.28,72.33,40415.0,70.551,70.5997,70.4146,70.4633,40415.0
2015-07-30 12:40:00,72.32,72.5,72.32,72.47,32963.0,70.4535,70.6289,70.4535,70.5997,32963.0
2015-07-30 12:50:00,72.47,72.57,72.4,72.57,34801.0,70.5997,70.6971,70.5315,70.6971,34801.0
2015-07-30 13:00:00,72.57,72.66,72.55,72.56,45915.0,70.6971,70.7848,70.6776,70.6873,45915.0
2015-07-30 13:10:00,72.58,72.58,72.42,72.47,92843.0,70.7068,70.7068,70.551,70.5997,92843.0
2015-07-30 13:20:00,72.47,72.49,72.32,72.4,99780.0,70.5997,70.6192,70.4535,70.5315,99780.0
2015-07-30 13:30:00,72.41,72.43,72.15,72.15,47228.0,70.5412,70.5607,70.2879,70.2879,47228.0
2015-07-30 13:40:00,72.16,72.19,72.07,72.15,68694.0,70.2977,70.3269,70.21,70.2879,68694.0
2015-07-30 13:50:00,72.16,72.24,72.0,72.01,42245.0,70.2977,70.3756,70.1418,70.1515,42245.0
2015-07-30 14:00:00,72.02,72.17,71.99,72.16,69718.0,70.1613,70.3074,70.1321,70.2977,69718.0
2015-07-30 14:10:00,72.15,72.2,72.04,72.05,48375.0,70.2879,70.3366,70.1808,70.1905,48375.0
2015-07-30 14:20:00,72.05,72.09,71.96,71.98,81227.0,70.1905,70.2295,70.1028,70.1223,81227.0
2015-07-30 14:30:00,71.98,72.12,71.97,72.12,49408.0,70.1223,70.2587,70.1126,70.2587,49408.0
2015-07-30 14:40:00,72.12,72.3,72.09,72.26,59164.0,70.2587,70.4341,70.2295,70.3951,59164.0
2015-07-30 14:50:00,72.25,72.33,72.2,72.21,73754.0,70.3853,70.4633,70.3366,70.3464,73754.0
2015-07-30 15:00:00,72.21,72.29,72.17,72.19,40228.0,70.3464,70.4243,70.3074,70.3269,40228.0
2015-07-30 15:10:00,72.17,72.27,72.14,72.24,47101.0,70.3074,70.4048,70.2782,70.3756,47101.0
2015-07-30 15:20:00,72.25,72.28,72.18,72.26,75225.0,70.3853,70.4146,70.3172,70.3951,75225.0
2015-07-30 15:30:00,72.27,72.27,72.07,72.16,119692.0,70.4048,70.4048,70.21,70.2977,119692.0
2015-07-30 15:40:00,72.16,72.19,72.04,72.11,175934.0,70.2977,70.3269,70.1808,70.249,175934.0
2015-07-30 15:50:00,72.1,72.35,72.04,72.27,342501.0,70.2392,70.4828,70.1808,70.4048,342501.0
2015-07-31 09:30:00,71.05,72.73,70.5,71.76,476658.0,69.2163,70.853,68.6805,69.908,476658.0
2015-07-31 09:40:00,71.8,72.0,71.12,71.22,295419.0,69.947,70.1418,69.2845,69.3819,295419.0
2015-07-31 09:50:00,71.25,72.25,71.11,71.36,406854.0,69.4112,70.3853,69.2748,69.5183,406854.0
2015-07-31 10:00:00,71.35,71.63,71.24,71.45,281677.0,69.5086,69.7813,69.4014,69.606,281677.0
2015-07-31 10:10:00,71.42,71.77,71.38,71.59,116267.0,69.5768,69.9177,69.5378,69.7424,116267.0
2015-07-31 10:20:00,71.59,71.85,71.59,71.77,108279.0,69.7424,69.9957,69.7424,69.9177,108279.0
2015-07-31 10:30:00,71.78,71.79,71.54,71.64,85079.0,69.9275,69.9372,69.6937,69.7911,85079.0
2015-07-31 10:40:00,71.65,71.69,71.52,71.65,88011.0,69.8008,69.8398,69.6742,69.8008,88011.0
2015-07-31 10:50:00,71.63,71.64,71.28,71.29,72872.0,69.7813,69.7911,69.4404,69.4501,72872.0
2015-07-31 11:00:00,71.31,71.49,71.3,71.36,92793.0,69.4696,69.645,69.4599,69.5183,92793.0
2015-07-31 11:10:00,71.35,71.39,70.85,71.07,99605.0,69.5086,69.5475,69.0215,69.2358,99605.0
2015-07-31 11:20:00,71.08,71.23,71.0,71.04,66338.0,69.2455,69.3917,69.1676,69.2066,66338.0
2015-07-31 11:30:00,71.04,71.37,71.0,71.34,82441.0,69.2066,69.5281,69.1676,69.4988,82441.0
2015-07-31 11:40:00,71.35,71.43,71.16,71.28,77428.0,69.5086,69.5865,69.3235,69.4404,77428.0
2015-07-31 11:50:00,71.28,71.28,70.91,70.96,46089.0,69.4404,69.4404,69.0799,69.1286,46089.0
2015-07-31 12:00:00,70.96,70.98,70.75,70.96,77715.0,69.1286,69.1481,68.9241,69.1286,77715.0
2015-07-31 12:10:00,70.95,71.16,70.87,71.06,79511.0,69.1189,69.3235,69.041,69.2261,79511.0
2015-07-31 12:20:00,71.04,71.31,70.97,71.3,58762.0,69.2066,69.4696,69.1384,69.4599,58762.0
2015-07-31 12:30:00,71.28,71.37,71.21,71.22,47955.0,69.4404,69.5281,69.3722,69.3819,47955.0
2015-07-31 12:40:00,71.21,71.28,71.06,71.08,63247.0,69.3722,69.4404,69.2261,69.2455,63247.0
2015-07-31 12:50:00,71.05,71.18,70.92,71.14,55221.0,69.2163,69.343,69.0897,69.304,55221.0
2015-07-31 13:00:00,71.15,71.44,71.11,71.41,59040.0,69.3137,69.5963,69.2748,69.567,59040.0
2015-07-31 13:10:00,71.42,71.42,71.21,71.26,70664.0,69.5768,69.5768,69.3722,69.4209,70664.0
2015-07-31 13:20:00,71.26,71.48,71.24,71.48,34333.0,69.4209,69.6352,69.4014,69.6352,34333.0
2015-07-31 13:30:00,71.49,71.69,71.46,71.65,78364.0,69.645,69.8398,69.6157,69.8008,78364.0
2015-07-31 13:40:00,71.66,71.88,71.64,71.85,79104.0,69.8106,70.0249,69.7911,69.9957,79104.0
2015-07-31 13:50:00,71.84,71.98,71.79,71.95,59868.0,69.9859,70.1223,69.9372,70.0931,59868.0
2015-07-31 14:00:00,71.95,71.95,71.53,71.59,82090.0,70.0931,70.0931,69.6839,69.7424,82090.0
2015-07-31 14:10:00,71.59,71.73,71.58,71.68,42399.0,69.7424,69.8788,69.7326,69.8301,42399.0
2015-07-31 14:20:00,71.69,71.69,71.39,71.47,64189.0,69.8398,69.8398,69.5475,69.6255,64189.0
2015-07-31 14:30:00,71.47,71.51,71.41,71.47,58194.0,69.6255,69.6644,69.567,69.6255,58194.0
2015-07-31 14:40:00,71.49,71.51,71.4,71.51,69876.0,69.645,69.6644,69.5573,69.6644,69876.0
2015-07-31 14:50:00,71.51,71.62,71.49,71.52,59623.0,69.6644,69.7716,69.645,69.6742,59623.0
2015-07-31 15:00:00,71.51,71.56,71.46,71.5,105772.0,69.6644,69.7132,69.6157,69.6547,105772.0
2015-07-31 15:10:00,71.51,71.58,71.48,71.56,86488.0,69.6644,69.7326,69.6352,69.7132,86488.0
2015-07-31 15:20:00,71.56,71.57,71.4,71.46,151284.0,69.7132,69.7229,69.5573,69.6157,151284.0
2015-07-31 15:30:00,71.47,71.55,71.47,71.5,90313.0,69.6255,69.7034,69.6255,69.6547,90313.0
2015-07-31 15:40:00,71.51,71.56,71.48,71.56,129020.0,69.6644,69.7132,69.6352,69.7132,129020.0
2015-07-31 15:50:00,71.49,71.58,71.33,71.56,511572.0,69.645,69.7326,69.4891,69.7132,511572.0
2015-08-03 09:30:00,71.28,71.92,71.11,71.18,167978.0,69.4404,70.0639,69.2748,69.343,167978.0
2015-08-03 09:40:00,71.18,71.19,70.6,70.77,125563.0,69.343,69.3527,68.7779,68.9435,125563.0
2015-08-03 09:50:00,70.76,71.1,70.76,71.06,74405.0,68.9338,69.265,68.9338,69.2261,74405.0
2015-08-03 10:00:00,71.04,71.06,70.64,70.64,56622.0,69.2066,69.2261,68.8169,68.8169,56622.0
2015-08-03 10:10:00,70.64,70.83,70.36,70.38,86184.0,68.8169,69.002,68.5441,68.5636,86184.0
2015-08-03 10:20:00,70.35,70.61,70.34,70.59,88605.0,68.5344,68.7877,68.5246,68.7682,88605.0
2015-08-03 10:30:00,70.6,70.71,70.44,70.69,77820.0,68.7779,68.8851,68.6221,68.8656,77820.0
2015-08-03 10:40:00,70.69,70.84,70.5,70.55,102015.0,68.8656,69.0117,68.6805,68.7292,102015.0
2015-08-03 10:50:00,70.56,70.65,70.45,70.65,49679.0,68.739,68.8266,68.6318,68.8266,49679.0
2015-08-03 11:00:00,70.65,70.71,70.59,70.7,46417.0,68.8266,68.8851,68.7682,68.8753,46417.0
2015-08-03 11:10:00,70.7,70.83,70.67,70.81,92616.0,68.8753,69.002,68.8461,68.9825,92616.0
2015-08-03 11:20:00,70.78,70.79,70.48,70.5,106032.0,68.9533,68.963,68.661,68.6805,106032.0
2015-08-03 11:30:00,70.5,70.68,70.49,70.58,44441.0,68.6805,68.8559,68.6708,68.7584,44441.0
2015-08-03 11:40:00,70.57,70.59,70.48,70.5,42735.0,68.7487,68.7682,68.661,68.6805,42735.0
2015-08-03 11:50:00,70.5,70.53,70.4,70.44,88212.0,68.6805,68.7097,68.5831,68.6221,88212.0
2015-08-03 12:00:00,70.45,70.51,70.37,70.44,38757.0,68.6318,68.6903,68.5539,68.6221,38757.0
2015-08-03 12:10:00,70.45,70.49,70.22,70.22,70248.0,68.6318,68.6708,68.4077,68.4077,70248.0
2015-08-03 12:20:00,70.23,70.47,70.22,70.47,48877.0,68.4175,68.6513,68.4077,68.6513,48877.0
2015-08-03 12:30:00,70.45,70.49,70.23,70.25,65936.0,68.6318,68.6708,68.4175,68.437,65936.0
2015-08-03 12:40:00,70.25,70.39,70.23,70.31,64050.0,68.437,68.5734,68.4175,68.4954,64050.0
2015-08-03 12:50:00,70.31,70.32,70.15,70.21,81236.0,68.4954,68.5052,68.3395,68.398,81236.0
2015-08-03 13:00:00,70.22,70.24,70.14,70.23,59934.0,68.4077,68.4272,68.3298,68.4175,59934.0
2015-08-03 13:10:00,70.23,70.36,70.21,70.21,68925.0,68.4175,68.5441,68.398,68.398,68925.0
2015-08-03 13:20:00,70.21,70.51,70.2,70.48,65688.0,68.398,68.6903,68.3883,68.661,65688.0
2015-08-03 13:30:00,70.5,70.6,70.48,70.53,68428.0,68.6805,68.7779,68.661,68.7097,68428.0
2015-08-03 13:40:00,70.52,70.55,70.39,70.47,40642.0,68.7,68.7292,68.5734,68.6513,40642.0
2015-08-03 13:50:00,70.48,70.5,70.32,70.35,47658.0,68.661,68.6805,68.5052,68.5344,47658.0
2015-08-03 14:00:00,70.34,70.37,70.27,70.31,35596.0,68.5246,68.5539,68.4564,68.4954,35596.0
2015-08-03 14:10:00,70.32,70.36,70.28,70.3,45010.0,68.5052,68.5441,68.4662,68.4857,45010.0
2015-08-03 14:20:00,70.31,70.43,70.25,70.41,55814.0,68.4954,68.6123,68.437,68.5928,55814.0
2015-08-03 14:30:00,70.41,70.55,70.36,70.55,47418.0,68.5928,68.7292,68.5441,68.7292,47418.0
2015-08-03 14:40:00,70.53,70.56,70.48,70.52,52678.0,68.7097,68.739,68.661,68.7,52678.0
2015-08-03 14:50:00,70.53,70.54,70.45,70.46,63878.0,68.7097,68.7195,68.6318,68.6415,63878.0
2015-08-03 15:00:00,70.47,70.56,70.46,70.54,94832.0,68.6513,68.739,68.6415,68.7195,94832.0
2015-08-03 15:10:00,70.55,70.59,70.53,70.56,115717.0,68.7292,68.7682,68.7097,68.739,115717.0
2015-08-03 15:20:00,70.56,70.56,70.47,70.53,74509.0,68.739,68.739,68.6513,68.7097,74509.0
2015-08-03 15:30:00,70.53,70.67,70.49,70.64,142597.0,68.7097,68.8461,68.6708,68.8169,142597.0
2015-08-03 15:40:00,70.65,70.78,70.56,70.56,135279.0,68.8266,68.9533,68.739,68.739,135279.0
2015-08-03 15:50:00,70.57,70.98,70.55,70.98,532386.0,68.7487,69.1481,68.7292,69.1481,532386.0
2015-08-04 09:30:00,70.67,71.5,70.67,70.94,141887.0,68.8461,69.6547,68.8461,69.1092,141887.0
2015-08-04 09:40:00,70.94,71.25,70.92,71.2,71075.0,69.1092,69.4112,69.0897,69.3624,71075.0
2015-08-04 09:50:00,71.2,71.32,71.18,71.23,45716.0,69.3624,69.4793,69.343,69.3917,45716.0
2015-08-04 10:00:00,71.24,71.28,71.11,71.27,60761.0,69.4014,69.4404,69.2748,69.4306,60761.0
2015-08-04 10:10:00,71.29,71.55,71.22,71.52,87695.0,69.4501,69.7034,69.3819,69.6742,87695.0
2015-08-04 10:20:00,71.51,71.65,71.41,71.49,70757.0,69.6644,69.8008,69.567,69.645,70757.0
2015-08-04 10:30:00,71.5,71.6,71.49,71.54,56585.0,69.6547,69.7521,69.645,69.6937,56585.0
2015-08-04 10:40:00,71.54,71.57,71.45,71.45,76930.0,69.6937,69.7229,69.606,69.606,76930.0
2015-08-04 10:50:00,71.45,71.46,71.24,71.25,49801.0,69.606,69.6157,69.4014,69.4112,49801.0
2015-08-04 11:00:00,71.27,71.42,71.26,71.37,45239.0,69.4306,69.5768,69.4209,69.5281,45239.0
2015-08-04 11:10:00,71.4,71.51,71.35,71.37,42582.0,69.5573,69.6644,69.5086,69.5281,42582.0
2015-08-04 11:20:00,71.38,71.38,71.22,71.26,36323.0,69.5378,69.5378,69.3819,69.4209,36323.0
2015-08-04 11:30:00,71.26,71.42,71.24,71.36,51564.0,69.4209,69.5768,69.4014,69.5183,51564.0
2015-08-04 11:40:00,71.36,71.37,71.24,71.26,38613.0,69.5183,69.5281,69.4014,69.4209,38613.0
2015-08-04 11:50:00,71.27,71.28,71.2,71.27,56084.0,69.4306,69.4404,69.3624,69.4306,56084.0
2015-08-04 12:00:00,71.25,71.44,71.25,71.43,31407.0,69.4112,69.5963,69.4112,69.5865,31407.0
2015-08-04 12:10:00,71.44,71.5,71.43,71.5,24724.0,69.5963,69.6547,69.5865,69.6547,24724.0
2015-08-04 12:20:00,71.49,71.49,71.34,71.34,26832.0,69.645,69.645,69.4988,69.4988,26832.0
2015-08-04 12:30:00,71.31,71.35,71.24,71.34,34119.0,69.4696,69.5086,69.4014,69.4988,34119.0
2015-08-04 12:40:00,71.34,71.37,71.24,71.25,38631.0,69.4988,69.5281,69.4014,69.4112,38631.0
2015-08-04 12:50:00,71.25,71.31,71.2,71.21,16221.0,69.4112,69.4696,69.3624,69.3722,16221.0
2015-08-04 13:00:00,71.2,71.28,71.19,71.28,13274.0,69.3624,69.4404,69.3527,69.4404,13274.0
2015-08-04 13:10:00,71.26,71.28,71.22,71.22,45437.0,69.4209,69.4404,69.3819,69.3819,45437.0
2015-08-04 13:20:00,71.22,71.28,71.21,71.28,54813.0,69.3819,69.4404,69.3722,69.4404,54813.0
2015-08-04 13:30:00,71.29,71.38,71.29,71.35,29531.0,69.4501,69.5378,69.4501,69.5086,29531.0
2015-08-04 13:40:00,71.35,71.36,71.24,71.24,37471.0,69.5086,69.5183,69.4014,69.4014,37471.0
2015-08-04 13:50:00,71.25,71.25,71.09,71.19,55678.0,69.4112,69.4112,69.2553,69.3527,55678.0
2015-08-04 14:00:00,71.19,71.28,71.17,71.19,58745.0,69.3527,69.4404,69.3332,69.3527,58745.0
2015-08-04 14:10:00,71.18,71.31,71.16,71.31,39544.0,69.343,69.4696,69.3235,69.4696,39544.0
2015-08-04 14:20:00,71.32,71.36,71.27,71.32,22239.0,69.4793,69.5183,69.4306,69.4793,22239.0
2015-08-04 14:30:00,71.32,71.5,71.32,71.48,41905.0,69.4793,69.6547,69.4793,69.6352,41905.0
2015-08-04 14:40:00,71.48,71.66,71.47,71.66,45780.0,69.6352,69.8106,69.6255,69.8106,45780.0
2015-08-04 14:50:00,71.67,71.72,71.61,71.69,41183.0,69.8203,69.869,69.7619,69.8398,41183.0
2015-08-04 15:00:00,71.69,71.75,71.63,71.65,70706.0,69.8398,69.8983,69.7813,69.8008,70706.0
2015-08-04 15:10:00,71.66,71.75,71.62,71.75,71162.0,69.8106,69.8983,69.7716,69.8983,71162.0
2015-08-04 15:20:00,71.76,71.89,71.74,71.89,88308.0,69.908,70.0346,69.8885,70.0346,88308.0
2015-08-04 15:30:00,71.88,71.94,71.87,71.92,123634.0,70.0249,70.0833,70.0152,70.0639,123634.0
2015-08-04 15:40:00,71.91,71.94,71.66,71.67,157377.0,70.0541,70.0833,69.8106,69.8203,157377.0
2015-08-04 15:50:00,71.66,71.84,71.63,71.8,215603.0,69.8106,69.9859,69.7813,69.947,215603.0
2015-08-05 09:30:00,72.37,73.76,72.25,73.6,270613.0,70.5022,71.8564,70.3853,71.7005,270613.0
2015-08-05 09:40:00,73.65,74.4,73.65,74.33,305177.0,71.7492,72.4799,71.7492,72.4117,305177.0
2015-08-05 09:50:00,74.33,74.56,74.31,74.52,108163.0,72.4117,72.6357,72.3922,72.5968,108163.0
2015-08-05 10:00:00,74.55,74.97,74.52,74.9,149784.0,72.626,73.0351,72.5968,72.967,149784.0
2015-08-05 10:10:00,74.91,75.23,74.89,75.01,189656.0,72.9767,73.2884,72.9572,73.0741,189656.0
2015-08-05 10:20:00,75.01,75.19,74.92,74.94,183093.0,73.0741,73.2495,72.9864,73.0059,183093.0
2015-08-05 10:30:00,74.94,75.08,74.86,75.03,83624.0,73.0059,73.1423,72.928,73.0936,83624.0
2015-08-05 10:40:00,75.02,75.15,74.98,75.0,148875.0,73.0839,73.2105,73.0449,73.0644,148875.0
2015-08-05 10:50:00,74.99,75.42,74.98,75.22,129841.0,73.0546,73.4735,73.0449,73.2787,129841.0
2015-08-05 11:00:00,75.21,75.23,75.06,75.13,84234.0,73.269,73.2884,73.1228,73.191,84234.0
2015-08-05 11:10:00,75.13,75.35,75.08,75.34,294382.0,73.191,73.4053,73.1423,73.3956,294382.0
2015-08-05 11:20:00,75.34,75.56,75.31,75.5,110291.0,73.3956,73.6099,73.3664,73.5515,110291.0
2015-08-05 11:30:00,75.5,75.59,75.41,75.46,247204.0,73.5515,73.6391,73.4638,73.5125,247204.0
2015-08-05 11:40:00,75.47,75.5,75.25,75.43,61936.0,73.5222,73.5515,73.3079,73.4833,61936.0
2015-08-05 11:50:00,75.43,75.58,75.37,75.4,104192.0,73.4833,73.6294,73.4248,73.4541,104192.0
2015-08-05 12:00:00,75.39,75.4,75.23,75.31,67608.0,73.4443,73.4541,73.2884,73.3664,67608.0
2015-08-05 12:10:00,75.3,75.37,75.25,75.25,42533.0,73.3566,73.4248,73.3079,73.3079,42533.0
2015-08-05 12:20:00,75.27,75.41,75.21,75.25,131199.0,73.3274,73.4638,73.269,73.3079,131199.0
2015-08-05 12:30:00,75.24,75.3,75.17,75.27,24142.0,73.2982,73.3566,73.23,73.3274,24142.0
2015-08-05 12:40:00,75.28,75.49,75.25,75.49,50411.0,73.3371,73.5417,73.3079,73.5417,50411.0
2015-08-05 12:50:00,75.49,75.7,75.43,75.7,68998.0,73.5417,73.7463,73.4833,73.7463,68998.0
2015-08-05 13:00:00,75.7,75.73,75.52,75.52,145627.0,73.7463,73.7755,73.571,73.571,145627.0
2015-08-05 13:10:00,75.51,75.54,75.42,75.43,112105.0,73.5612,73.5904,73.4735,73.4833,112105.0
2015-08-05 13:20:00,75.43,75.44,75.24,75.33,301697.0,73.4833,73.493,73.2982,73.3859,301697.0
2015-08-05 13:30:00,75.36,75.36,75.19,75.19,368989.0,73.4151,73.4151,73.2495,73.2495,368989.0
2015-08-05 13:40:00,75.2,75.49,75.13,75.42,110676.0,73.2592,73.5417,73.191,73.4735,110676.0
2015-08-05 13:50:00,75.43,75.76,75.4,75.62,98362.0,73.4833,73.8048,73.4541,73.6684,98362.0
2015-08-05 14:00:00,75.63,75.64,75.41,75.47,49866.0,73.6781,73.6879,73.4638,73.5222,49866.0
2015-08-05 14:10:00,75.47,75.57,75.29,75.57,55240.0,73.5222,73.6197,73.3469,73.6197,55240.0
2015-08-05 14:20:00,75.58,75.76,75.55,75.73,38009.0,73.6294,73.8048,73.6002,73.7755,38009.0
2015-08-05 14:30:00,75.69,75.73,75.62,75.67,42319.0,73.7366,73.7755,73.6684,73.7171,42319.0
2015-08-05 14:40:00,75.67,75.7,75.56,75.62,48955.0,73.7171,73.7463,73.6099,73.6684,48955.0
2015-08-05 14:50:00,75.63,75.64,75.23,75.26,55083.0,73.6781,73.6879,73.2884,73.3177,55083.0
2015-08-05 15:00:00,75.25,75.31,75.03,75.09,81641.0,73.3079,73.3664,73.0936,73.1521,81641.0
2015-08-05 15:10:00,75.1,75.13,74.96,74.97,111491.0,73.1618,73.191,73.0254,73.0351,111491.0
2015-08-05 15:20:00,74.97,75.17,74.95,75.09,59087.0,73.0351,73.23,73.0157,73.1521,59087.0
2015-08-05 15:30:00,75.09,75.11,74.99,75.09,163461.0,73.1521,73.1715,73.0546,73.1521,163461.0
2015-08-05 15:40:00,75.09,75.17,75.06,75.15,207114.0,73.1521,73.23,73.1228,73.2105,207114.0
2015-08-05 15:50:00,75.15,75.24,75.12,75.16,311518.0,73.2105,73.2982,73.1813,73.2202,311518.0
2015-08-06 09:30:00,75.0,75.65,74.73,74.78,165288.0,73.0644,73.6976,72.8013,72.8501,165288.0
2015-08-06 09:40:00,74.8,75.12,74.79,74.9,102892.0,72.8695,73.1813,72.8598,72.967,102892.0
2015-08-06 09:50:00,74.93,74.94,74.71,74.72,66185.0,72.9962,73.0059,72.7819,72.7916,66185.0
2015-08-06 10:00:00,74.71,74.87,74.66,74.77,57370.0,72.7819,72.9377,72.7331,72.8403,57370.0
2015-08-06 10:10:00,74.75,74.87,74.62,74.7,462118.0,72.8208,72.9377,72.6942,72.7721,462118.0
2015-08-06 10:20:00,74.69,74.69,74.22,74.29,60342.0,72.7624,72.7624,72.3045,72.3727,60342.0
2015-08-06 10:30:00,74.29,74.33,74.01,74.08,94425.0,72.3727,72.4117,72.0999,72.1681,94425.0
2015-08-06 10:40:00,74.08,74.16,73.99,74.1,55322.0,72.1681,72.2461,72.0804,72.1876,55322.0
2015-08-06 10:50:00,74.1,74.15,74.03,74.09,94038.0,72.1876,72.2363,72.1194,72.1779,94038.0
2015-08-06 11:00:00,74.08,74.13,74.08,74.13,82003.0,72.1681,72.2168,72.1681,72.2168,82003.0
2015-08-06 11:10:00,74.14,74.18,74.04,74.09,86387.0,72.2266,72.2655,72.1291,72.1779,86387.0
2015-08-06 11:20:00,74.1,74.14,74.05,74.13,166136.0,72.1876,72.2266,72.1389,72.2168,166136.0
2015-08-06 11:30:00,74.14,74.15,73.99,74.09,150570.0,72.2266,72.2363,72.0804,72.1779,150570.0
2015-08-06 11:40:00,74.1,74.13,74.04,74.12,70682.0,72.1876,72.2168,72.1291,72.2071,70682.0
2015-08-06 11:50:00,74.11,74.12,73.81,73.86,111312.0,72.1973,72.2071,71.9051,71.9538,111312.0
2015-08-06 12:00:00,73.87,74.05,73.85,74.03,82133.0,71.9635,72.1389,71.9441,72.1194,82133.0
2015-08-06 12:10:00,74.03,74.04,73.85,73.92,64331.0,72.1194,72.1291,71.9441,72.0122,64331.0
2015-08-06 12:20:00,73.9,73.95,73.81,73.93,53029.0,71.9928,72.0415,71.9051,72.022,53029.0
2015-08-06 12:30:00,73.94,74.0,73.8,73.82,72076.0,72.0317,72.0902,71.8953,71.9148,72076.0
2015-08-06 12:40:00,73.82,73.93,73.76,73.93,54779.0,71.9148,72.022,71.8564,72.022,54779.0
2015-08-06 12:50:00,73.93,73.99,73.89,73.95,84377.0,72.022,72.0804,71.983,72.0415,84377.0
2015-08-06 13:00:00,73.95,74.01,73.88,73.91,134431.0,72.0415,72.0999,71.9733,72.0025,134431.0
2015-08-06 13:10:00,73.9,73.95,73.76,73.8,44038.0,71.9928,72.0415,71.8564,71.8953,44038.0
2015-08-06 13:20:00,73.8,73.83,73.71,73.75,44550.0,71.8953,71.9246,71.8077,71.8466,44550.0
2015-08-06 13:30:00,73.73,73.75,73.64,73.66,48647.0,71.8272,71.8466,71.7395,71.759,48647.0
2015-08-06 13:40:00,73.65,73.81,73.64,73.79,49097.0,71.7492,71.9051,71.7395,71.8856,49097.0
2015-08-06 13:50:00,73.78,73.8,73.56,73.59,73209.0,71.8759,71.8953,71.6615,71.6908,73209.0
2015-08-06 14:00:00,73.59,73.64,73.53,73.55,150621.0,71.6908,71.7395,71.6323,71.6518,150621.0
2015-08-06 14:10:00,73.54,73.66,73.5,73.61,60498.0,71.6421,71.759,71.6031,71.7102,60498.0
2015-08-06 14:20:00,73.61,73.82,73.59,73.8,55144.0,71.7102,71.9148,71.6908,71.8953,55144.0
2015-08-06 14:30:00,73.81,73.87,73.72,73.77,75607.0,71.9051,71.9635,71.8174,71.8661,75607.0
2015-08-06 14:40:00,73.78,73.83,73.74,73.75,95168.0,71.8759,71.9246,71.8369,71.8466,95168.0
2015-08-06 14:50:00,73.75,73.77,73.62,73.65,175219.0,71.8466,71.8661,71.72,71.7492,175219.0
2015-08-06 15:00:00,73.66,73.85,73.65,73.84,74968.0,71.759,71.9441,71.7492,71.9343,74968.0
2015-08-06 15:10:00,73.84,73.89,73.75,73.89,100718.0,71.9343,71.983,71.8466,71.983,100718.0
2015-08-06 15:20:00,73.89,73.93,73.87,73.89,105926.0,71.983,72.022,71.9635,71.983,105926.0
2015-08-06 15:30:00,73.88,73.89,73.74,73.87,120795.0,71.9733,71.983,71.8369,71.9635,120795.0
2015-08-06 15:40:00,73.88,74.09,73.87,74.07,160133.0,71.9733,72.1779,71.9635,72.1584,160133.0
2015-08-06 15:50:00,74.05,74.07,73.95,74.01,288834.0,72.1389,72.1584,72.0415,72.0999,288834.0
2015-08-07 09:30:00,73.76,73.94,72.88,73.01,91521.0,71.8564,72.0317,70.9991,71.1257,91521.0
2015-08-07 09:40:00,73.02,73.11,72.42,72.83,220797.0,71.1355,71.2232,70.551,70.9504,220797.0
2015-08-07 09:50:00,72.87,73.09,72.81,72.98,105206.0,70.9893,71.2037,70.9309,71.0965,105206.0
2015-08-07 10:00:00,72.98,73.16,72.85,73.06,69313.0,71.0965,71.2719,70.9699,71.1744,69313.0
2015-08-07 10:10:00,73.05,73.07,72.85,72.86,101792.0,71.1647,71.1842,70.9699,70.9796,101792.0
2015-08-07 10:20:00,72.86,72.87,72.57,72.71,117301.0,70.9796,70.9893,70.6971,70.8335,117301.0
2015-08-07 10:30:00,72.72,73.01,72.68,72.95,78010.0,70.8432,71.1257,70.8042,71.0673,78010.0
2015-08-07 10:40:00,72.93,72.96,72.75,72.78,37285.0,71.0478,71.077,70.8724,70.9017,37285.0
2015-08-07 10:50:00,72.79,72.85,72.66,72.75,59334.0,70.9114,70.9699,70.7848,70.8724,59334.0
2015-08-07 11:00:00,72.75,72.79,72.68,72.74,45553.0,70.8724,70.9114,70.8042,70.8627,45553.0
2015-08-07 11:10:00,72.72,72.79,72.69,72.73,67296.0,70.8432,70.9114,70.814,70.853,67296.0
2015-08-07 11:20:00,72.73,72.85,72.72,72.84,57138.0,70.853,70.9699,70.8432,70.9601,57138.0
2015-08-07 11:30:00,72.85,72.86,72.7,72.7,58672.0,70.9699,70.9796,70.8237,70.8237,58672.0
2015-08-07 11:40:00,72.71,72.79,72.64,72.67,46362.0,70.8335,70.9114,70.7653,70.7945,46362.0
2015-08-07 11:50:00,72.67,72.72,72.55,72.67,68982.0,70.7945,70.8432,70.6776,70.7945,68982.0
2015-08-07 12:00:00,72.67,72.75,72.64,72.75,37597.0,70.7945,70.8724,70.7653,70.8724,37597.0
2015-08-07 12:10:00,72.74,72.8,72.69,72.74,54968.0,70.8627,70.9212,70.814,70.8627,54968.0
2015-08-07 12:20:00,72.74,72.8,72.69,72.76,44150.0,70.8627,70.9212,70.814,70.8822,44150.0
2015-08-07 12:30:00,72.75,72.78,72.67,72.76,48847.0,70.8724,70.9017,70.7945,70.8822,48847.0
2015-08-07 12:40:00,72.76,72.8,72.68,72.69,38387.0,70.8822,70.9212,70.8042,70.814,38387.0
2015-08-07 12:50:00,72.69,72.75,72.6,72.63,51111.0,70.814,70.8724,70.7263,70.7555,51111.0
2015-08-07 13:00:00,72.62,72.73,72.58,72.7,59491.0,70.7458,70.853,70.7068,70.8237,59491.0
2015-08-07 13:10:00,72.71,72.75,72.69,72.71,42518.0,70.8335,70.8724,70.814,70.8335,42518.0
2015-08-07 13:20:00,72.71,72.72,72.66,72.67,42380.0,70.8335,70.8432,70.7848,70.7945,42380.0
2015-08-07 13:30:00,72.66,72.76,72.66,72.71,49847.0,70.7848,70.8822,70.7848,70.8335,49847.0
2015-08-07 13:40:00,72.7,72.73,72.65,72.73,29931.0,70.8237,70.853,70.775,70.853,29931.0
2015-08-07 13:50:00,72.72,72.73,72.61,72.62,32296.0,70.8432,70.853,70.7361,70.7458,32296.0
2015-08-07 14:00:00,72.61,72.67,72.56,72.65,49684.0,70.7361,70.7945,70.6873,70.775,49684.0
2015-08-07 14:10:00,72.65,72.79,72.64,72.78,65057.0,70.775,70.9114,70.7653,70.9017,65057.0
2015-08-07 14:20:00,72.77,72.83,72.75,72.79,51939.0,70.8919,70.9504,70.8724,70.9114,51939.0
2015-08-07 14:30:00,72.79,72.97,72.79,72.94,77512.0,70.9114,71.0868,70.9114,71.0575,77512.0
2015-08-07 14:40:00,72.93,72.93,72.78,72.86,36941.0,71.0478,71.0478,70.9017,70.9796,36941.0
2015-08-07 14:50:00,72.85,72.93,72.83,72.89,43930.0,70.9699,71.0478,70.9504,71.0088,43930.0
2015-08-07 15:00:00,72.89,73.14,72.85,73.14,107744.0,71.0088,71.2524,70.9699,71.2524,107744.0
2015-08-07 15:10:00,73.15,73.16,72.98,73.04,53338.0,71.2621,71.2719,71.0965,71.155,53338.0
2015-08-07 15:20:00,73.03,73.28,73.02,73.26,103978.0,71.1452,71.3888,71.1355,71.3693,103978.0
2015-08-07 15:30:00,73.26,73.43,73.24,73.33,65496.0,71.3693,71.5349,71.3498,71.4375,65496.0
2015-08-07 15:40:00,73.32,73.34,73.18,73.26,75109.0,71.4277,71.4472,71.2913,71.3693,75109.0
2015-08-07 15:50:00,73.26,73.4,73.24,73.37,128075.0,71.3693,71.5057,71.3498,71.4764,128075.0
2015-08-10 09:30:00,74.2,74.49,73.88,74.4,91295.0,72.285,72.5675,71.9733,72.4799,91295.0
2015-08-10 09:40:00,74.37,74.79,74.33,74.76,69205.0,72.4506,72.8598,72.4117,72.8306,69205.0
2015-08-10 09:50:00,74.76,74.83,74.51,74.59,39477.0,72.8306,72.8988,72.587,72.665,39477.0
2015-08-10 10:00:00,74.58,74.69,74.52,74.54,62568.0,72.6552,72.7624,72.5968,72.6162,62568.0
2015-08-10 10:10:00,74.55,74.61,74.15,74.2,76637.0,72.626,72.6844,72.2363,72.285,76637.0
2015-08-10 10:20:00,74.2,74.33,74.18,74.29,60909.0,72.285,72.4117,72.2655,72.3727,60909.0
2015-08-10 10:30:00,74.28,74.33,73.9,73.92,45249.0,72.363,72.4117,71.9928,72.0122,45249.0
2015-08-10 10:40:00,73.91,74.18,73.83,74.16,47621.0,72.0025,72.2655,71.9246,72.2461,47621.0
2015-08-10 10:50:00,74.16,74.16,73.98,74.06,38837.0,72.2461,72.2461,72.0707,72.1486,38837.0
2015-08-10 11:00:00,74.05,74.25,74.04,74.17,29791.0,72.1389,72.3337,72.1291,72.2558,29791.0
2015-08-10 11:10:00,74.18,74.21,74.13,74.16,36044.0,72.2655,72.2948,72.2168,72.2461,36044.0
2015-08-10 11:20:00,74.16,74.22,74.03,74.06,19272.0,72.2461,72.3045,72.1194,72.1486,19272.0
2015-08-10 11:30:00,74.06,74.12,73.94,73.94,29733.0,72.1486,72.2071,72.0317,72.0317,29733.0
2015-08-10 11:40:00,73.95,73.97,73.77,73.81,23228.0,72.0415,72.061,71.8661,71.9051,23228.0
2015-08-10 11:50:00,73.81,74.04,73.8,73.97,25336.0,71.9051,72.1291,71.8953,72.061,25336.0
2015-08-10 12:00:00,73.97,74.02,73.96,74.0,23103.0,72.061,72.1097,72.0512,72.0902,23103.0
2015-08-10 12:10:00,74.01,74.04,73.98,73.98,23515.0,72.0999,72.1291,72.0707,72.0707,23515.0
2015-08-10 12:20:00,73.98,74.08,73.96,74.03,25096.0,72.0707,72.1681,72.0512,72.1194,25096.0
2015-08-10 12:30:00,74.04,74.06,73.97,74.03,28079.0,72.1291,72.1486,72.061,72.1194,28079.0
2015-08-10 12:40:00,74.03,74.03,73.94,73.95,29641.0,72.1194,72.1194,72.0317,72.0415,29641.0
2015-08-10 12:50:00,73.95,73.98,73.92,73.93,38440.0,72.0415,72.0707,72.0122,72.022,38440.0
2015-08-10 13:00:00,73.93,73.99,73.92,73.96,25736.0,72.022,72.0804,72.0122,72.0512,25736.0
2015-08-10 13:10:00,73.96,74.05,73.95,74.04,32305.0,72.0512,72.1389,72.0415,72.1291,32305.0
2015-08-10 13:20:00,74.04,74.15,74.01,74.02,20636.0,72.1291,72.2363,72.0999,72.1097,20636.0
2015-08-10 13:30:00,74.01,74.06,73.96,74.01,41888.0,72.0999,72.1486,72.0512,72.0999,41888.0
2015-08-10 13:40:00,74.02,74.11,73.98,74.01,38439.0,72.1097,72.1973,72.0707,72.0999,38439.0
2015-08-10 13:50:00,74.0,74.14,73.99,74.14,31224.0,72.0902,72.2266,72.0804,72.2266,31224.0
2015-08-10 14:00:00,74.14,74.22,74.04,74.04,30499.0,72.2266,72.3045,72.1291,72.1291,30499.0
2015-08-10 14:10:00,74.04,74.26,74.0,74.19,35891.0,72.1291,72.3435,72.0902,72.2753,35891.0
2015-08-10 14:20:00,74.19,74.19,74.04,74.05,39603.0,72.2753,72.2753,72.1291,72.1389,39603.0
2015-08-10 14:30:00,74.05,74.09,74.01,74.05,24735.0,72.1389,72.1779,72.0999,72.1389,24735.0
2015-08-10 14:40:00,74.05,74.07,73.91,73.93,27314.0,72.1389,72.1584,72.0025,72.022,27314.0
2015-08-10 14:50:00,73.93,73.93,73.82,73.88,40690.0,72.022,72.022,71.9148,71.9733,40690.0
2015-08-10 15:00:00,73.88,73.94,73.87,73.92,42408.0,71.9733,72.0317,71.9635,72.0122,42408.0
2015-08-10 15:10:00,73.91,73.94,73.82,73.88,72463.0,72.0025,72.0317,71.9148,71.9733,72463.0
2015-08-10 15:20:00,73.9,73.91,73.7,73.82,66016.0,71.9928,72.0025,71.7979,71.9148,66016.0
2015-08-10 15:30:00,73.81,73.86,73.79,73.8,86177.0,71.9051,71.9538,71.8856,71.8953,86177.0
2015-08-10 15:40:00,73.81,73.88,73.8,73.83,112731.0,71.9051,71.9733,71.8953,71.9246,112731.0
2015-08-10 15:50:00,73.84,73.95,73.84,73.95,214135.0,71.9343,72.0415,71.9343,72.0415,214135.0
2015-08-11 09:30:00,73.49,73.49,72.86,73.31,110983.0,71.5933,71.5933,70.9796,71.418,110983.0
2015-08-11 09:40:00,73.34,73.79,73.21,73.76,30745.0,71.4472,71.8856,71.3206,71.8564,30745.0
2015-08-11 09:50:00,73.79,73.88,73.51,73.7,26961.0,71.8856,71.9733,71.6128,71.7979,26961.0
2015-08-11 10:00:00,73.69,73.71,73.36,73.46,24060.0,71.7882,71.8077,71.4667,71.5641,24060.0
2015-08-11 10:10:00,73.44,73.71,73.37,73.71,22634.0,71.5446,71.8077,71.4764,71.8077,22634.0
2015-08-11 10:20:00,73.73,73.86,73.69,73.77,44725.0,71.8272,71.9538,71.7882,71.8661,44725.0
2015-08-11 10:30:00,73.75,73.83,73.51,73.57,43902.0,71.8466,71.9246,71.6128,71.6713,43902.0
2015-08-11 10:40:00,73.57,73.88,73.55,73.77,26488.0,71.6713,71.9733,71.6518,71.8661,26488.0
2015-08-11 10:50:00,73.76,73.8,73.66,73.67,29783.0,71.8564,71.8953,71.759,71.7687,29783.0
2015-08-11 11:00:00,73.65,73.71,73.39,73.44,38708.0,71.7492,71.8077,71.4959,71.5446,38708.0
2015-08-11 11:10:00,73.45,73.49,73.32,73.38,30924.0,71.5544,71.5933,71.4277,71.4862,30924.0
2015-08-11 11:20:00,73.38,73.43,73.29,73.32,34624.0,71.4862,71.5349,71.3985,71.4277,34624.0
2015-08-11 11:30:00,73.32,73.4,73.28,73.28,26027.0,71.4277,71.5057,71.3888,71.3888,26027.0
2015-08-11 11:40:00,73.29,73.39,73.24,73.3,69139.0,71.3985,71.4959,71.3498,71.4082,69139.0
2015-08-11 11:50:00,73.3,73.4,73.3,73.36,71914.0,71.4082,71.5057,71.4082,71.4667,71914.0
2015-08-11 12:00:00,73.37,73.41,73.33,73.41,31791.0,71.4764,71.5154,71.4375,71.5154,31791.0
2015-08-11 12:10:00,73.41,73.53,73.41,73.49,35245.0,71.5154,71.6323,71.5154,71.5933,35245.0
2015-08-11 12:20:00,73.47,73.48,73.41,73.47,19975.0,71.5739,71.5836,71.5154,71.5739,19975.0
2015-08-11 12:30:00,73.46,73.6,73.45,73.56,22160.0,71.5641,71.7005,71.5544,71.6615,22160.0
2015-08-11 12:40:00,73.56,73.56,73.38,73.39,22462.0,71.6615,71.6615,71.4862,71.4959,22462.0
2015-08-11 12:50:00,73.39,73.41,73.3,73.32,35756.0,71.4959,71.5154,71.4082,71.4277,35756.0
2015-08-11 13:00:00,73.33,73.37,73.25,73.29,28851.0,71.4375,71.4764,71.3595,71.3985,28851.0
2015-08-11 13:10:00,73.29,73.3,73.16,73.2,31696.0,71.3985,71.4082,71.2719,71.3108,31696.0
2015-08-11 13:20:00,73.2,73.46,73.18,73.37,80742.0,71.3108,71.5641,71.2913,71.4764,80742.0
2015-08-11 13:30:00,73.38,73.39,73.3,73.31,41602.0,71.4862,71.4959,71.4082,71.418,41602.0
2015-08-11 13:40:00,73.31,73.31,73.22,73.22,25119.0,71.418,71.418,71.3303,71.3303,25119.0
2015-08-11 13:50:00,73.21,73.24,73.13,73.14,21830.0,71.3206,71.3498,71.2426,71.2524,21830.0
2015-08-11 14:00:00,73.15,73.24,73.06,73.15,49511.0,71.2621,71.3498,71.1744,71.2621,49511.0
2015-08-11 14:10:00,73.15,73.16,73.0,73.04,66025.0,71.2621,71.2719,71.116,71.155,66025.0
2015-08-11 14:20:00,73.06,73.23,73.0,73.22,41606.0,71.1744,71.3401,71.116,71.3303,41606.0
2015-08-11 14:30:00,73.2,73.28,73.13,73.27,49281.0,71.3108,71.3888,71.2426,71.379,49281.0
2015-08-11 14:40:00,73.27,73.29,73.05,73.05,33313.0,71.379,71.3985,71.1647,71.1647,33313.0
2015-08-11 14:50:00,73.05,73.38,73.02,73.37,69632.0,71.1647,71.4862,71.1355,71.4764,69632.0
2015-08-11 15:00:00,73.37,73.4,73.25,73.31,47130.0,71.4764,71.5057,71.3595,71.418,47130.0
2015-08-11 15:10:00,73.31,73.37,73.29,73.33,47475.0,71.418,71.4764,71.3985,71.4375,47475.0
2015-08-11 15:20:00,73.35,73.54,73.3,73.53,74583.0,71.457,71.6421,71.4082,71.6323,74583.0
2015-08-11 15:30:00,73.53,73.72,73.53,73.72,77464.0,71.6323,71.8174,71.6323,71.8174,77464.0
2015-08-11 15:40:00,73.7,73.76,73.62,73.63,84281.0,71.7979,71.8564,71.72,71.7297,84281.0
2015-08-11 15:50:00,73.63,73.88,73.58,73.83,283216.0,71.7297,71.9733,71.681,71.9246,283216.0
2015-08-12 09:30:00,73.19,73.47,72.29,72.57,235469.0,71.3011,71.5739,70.4243,70.6971,235469.0
2015-08-12 09:40:00,72.57,72.69,72.35,72.51,75041.0,70.6971,70.814,70.4828,70.6386,75041.0
2015-08-12 09:50:00,72.51,72.69,72.42,72.55,73963.0,70.6386,70.814,70.551,70.6776,73963.0
2015-08-12 10:00:00,72.55,72.83,72.5,72.66,84767.0,70.6776,70.9504,70.6289,70.7848,84767.0
2015-08-12 10:10:00,72.64,72.65,72.08,72.15,74846.0,70.7653,70.775,70.2197,70.2879,74846.0
2015-08-12 10:20:00,72.15,72.2,71.7,71.82,84629.0,70.2879,70.3366,69.8495,69.9664,84629.0
2015-08-12 10:30:00,71.81,71.99,71.76,71.98,83012.0,69.9567,70.1321,69.908,70.1223,83012.0
2015-08-12 10:40:00,71.97,72.06,71.89,71.97,34974.0,70.1126,70.2003,70.0346,70.1126,34974.0
2015-08-12 10:50:00,71.96,71.99,71.79,71.95,57197.0,70.1028,70.1321,69.9372,70.0931,57197.0
2015-08-12 11:00:00,71.96,72.23,71.96,72.23,38725.0,70.1028,70.3659,70.1028,70.3659,38725.0
2015-08-12 11:10:00,72.25,72.39,72.21,72.38,41873.0,70.3853,70.5217,70.3464,70.512,41873.0
2015-08-12 11:20:00,72.37,72.47,72.22,72.45,77473.0,70.5022,70.5997,70.3561,70.5802,77473.0
2015-08-12 11:30:00,72.44,72.44,72.26,72.35,60615.0,70.5704,70.5704,70.3951,70.4828,60615.0
2015-08-12 11:40:00,72.36,72.4,72.2,72.24,50372.0,70.4925,70.5315,70.3366,70.3756,50372.0
2015-08-12 11:50:00,72.24,72.25,72.09,72.18,53283.0,70.3756,70.3853,70.2295,70.3172,53283.0
2015-08-12 12:00:00,72.19,72.28,72.13,72.27,50953.0,70.3269,70.4146,70.2684,70.4048,50953.0
2015-08-12 12:10:00,72.27,72.28,72.19,72.25,64927.0,70.4048,70.4146,70.3269,70.3853,64927.0
2015-08-12 12:20:00,72.25,72.44,72.2,72.38,30810.0,70.3853,70.5704,70.3366,70.512,30810.0
2015-08-12 12:30:00,72.38,72.59,72.33,72.56,40817.0,70.512,70.7166,70.4633,70.6873,40817.0
2015-08-12 12:40:00,72.57,72.74,72.54,72.56,31540.0,70.6971,70.8627,70.6679,70.6873,31540.0
2015-08-12 12:50:00,72.54,72.59,72.43,72.47,27725.0,70.6679,70.7166,70.5607,70.5997,27725.0
2015-08-12 13:00:00,72.48,72.88,72.48,72.75,28146.0,70.6094,70.9991,70.6094,70.8724,28146.0
2015-08-12 13:10:00,72.75,73.06,72.75,73.02,34444.0,70.8724,71.1744,70.8724,71.1355,34444.0
2015-08-12 13:20:00,73.02,73.13,72.85,72.85,41938.0,71.1355,71.2426,70.9699,70.9699,41938.0
2015-08-12 13:30:00,72.87,72.9,72.79,72.82,29547.0,70.9893,71.0186,70.9114,70.9406,29547.0
2015-08-12 13:40:00,72.83,73.11,72.83,73.07,79633.0,70.9504,71.2232,70.9504,71.1842,79633.0
2015-08-12 13:50:00,73.08,73.37,73.05,73.28,75250.0,71.1939,71.4764,71.1647,71.3888,75250.0
2015-08-12 14:00:00,73.29,73.37,73.14,73.37,61217.0,71.3985,71.4764,71.2524,71.4764,61217.0
2015-08-12 14:10:00,73.39,73.61,73.29,73.3,68557.0,71.4959,71.7102,71.3985,71.4082,68557.0
2015-08-12 14:20:00,73.3,73.43,73.09,73.13,74680.0,71.4082,71.5349,71.2037,71.2426,74680.0
2015-08-12 14:30:00,73.12,73.34,73.07,73.34,37858.0,71.2329,71.4472,71.1842,71.4472,37858.0
2015-08-12 14:40:00,73.33,73.58,73.31,73.55,45563.0,71.4375,71.681,71.418,71.6518,45563.0
2015-08-12 14:50:00,73.55,73.65,73.42,73.62,47457.0,71.6518,71.7492,71.5252,71.72,47457.0
2015-08-12 15:00:00,73.63,73.66,73.49,73.66,47125.0,71.7297,71.759,71.5933,71.759,47125.0
2015-08-12 15:10:00,73.67,73.68,73.52,73.56,49735.0,71.7687,71.7784,71.6226,71.6615,49735.0
2015-08-12 15:20:00,73.55,73.81,73.54,73.78,53233.0,71.6518,71.9051,71.6421,71.8759,53233.0
2015-08-12 15:30:00,73.78,73.94,73.69,73.72,70494.0,71.8759,72.0317,71.7882,71.8174,70494.0
2015-08-12 15:40:00,73.71,73.72,73.64,73.68,69541.0,71.8077,71.8174,71.7395,71.7784,69541.0
2015-08-12 15:50:00,73.68,73.77,73.65,73.71,154765.0,71.7784,71.8661,71.7492,71.8077,154765.0
2015-08-13 09:30:00,73.55,74.12,73.47,73.79,79173.0,71.6518,72.2071,71.5739,71.8856,79173.0
2015-08-13 09:40:00,73.76,73.77,73.32,73.37,39905.0,71.8564,71.8661,71.4277,71.4764,39905.0
2015-08-13 09:50:00,73.37,73.55,73.12,73.21,54617.0,71.4764,71.6518,71.2329,71.3206,54617.0
2015-08-13 10:00:00,73.24,73.41,73.03,73.4,32386.0,71.3498,71.5154,71.1452,71.5057,32386.0
2015-08-13 10:10:00,73.4,73.46,73.15,73.25,31098.0,71.5057,71.5641,71.2621,71.3595,31098.0
2015-08-13 10:20:00,73.26,73.58,73.25,73.54,20417.0,71.3693,71.681,71.3595,71.6421,20417.0
2015-08-13 10:30:00,73.54,73.73,73.43,73.71,33188.0,71.6421,71.8272,71.5349,71.8077,33188.0
2015-08-13 10:40:00,73.72,73.75,73.61,73.62,31231.0,71.8174,71.8466,71.7102,71.72,31231.0
2015-08-13 10:50:00,73.59,73.64,73.46,73.46,50513.0,71.6908,71.7395,71.5641,71.5641,50513.0
2015-08-13 11:00:00,73.45,73.53,73.31,73.34,29470.0,71.5544,71.6323,71.418,71.4472,29470.0
2015-08-13 11:10:00,73.3,73.5,73.28,73.5,27668.0,71.4082,71.6031,71.3888,71.6031,27668.0
2015-08-13 11:20:00,73.51,73.51,73.26,73.3,23870.0,71.6128,71.6128,71.3693,71.4082,23870.0
2015-08-13 11:30:00,73.3,73.4,73.25,73.34,21817.0,71.4082,71.5057,71.3595,71.4472,21817.0
2015-08-13 11:40:00,73.34,73.55,73.33,73.54,37707.0,71.4472,71.6518,71.4375,71.6421,37707.0
2015-08-13 11:50:00,73.52,73.63,73.45,73.49,23380.0,71.6226,71.7297,71.5544,71.5933,23380.0
2015-08-13 12:00:00,73.49,73.6,73.43,73.59,27640.0,71.5933,71.7005,71.5349,71.6908,27640.0
2015-08-13 12:10:00,73.59,73.71,73.5,73.53,38926.0,71.6908,71.8077,71.6031,71.6323,38926.0
2015-08-13 12:20:00,73.52,73.54,73.42,73.51,45170.0,71.6226,71.6421,71.5252,71.6128,45170.0
2015-08-13 12:30:00,73.54,73.64,73.51,73.56,42565.0,71.6421,71.7395,71.6128,71.6615,42565.0
2015-08-13 12:40:00,73.53,73.55,73.44,73.47,27505.0,71.6323,71.6518,71.5446,71.5739,27505.0
2015-08-13 12:50:00,73.47,73.67,73.46,73.64,34215.0,71.5739,71.7687,71.5641,71.7395,34215.0
2015-08-13 13:00:00,73.65,73.79,73.64,73.77,28400.0,71.7492,71.8856,71.7395,71.8661,28400.0
2015-08-13 13:10:00,73.77,73.79,73.61,73.66,27579.0,71.8661,71.8856,71.7102,71.759,27579.0
2015-08-13 13:20:00,73.67,73.72,73.61,73.71,33059.0,71.7687,71.8174,71.7102,71.8077,33059.0
2015-08-13 13:30:00,73.73,73.74,73.65,73.69,14623.0,71.8272,71.8369,71.7492,71.7882,14623.0
2015-08-13 13:40:00,73.7,73.72,73.58,73.68,16139.0,71.7979,71.8174,71.681,71.7784,16139.0
2015-08-13 13:50:00,73.67,73.67,73.6,73.62,19196.0,71.7687,71.7687,71.7005,71.72,19196.0
2015-08-13 14:00:00,73.63,73.73,73.59,73.72,43085.0,71.7297,71.8272,71.6908,71.8174,43085.0
2015-08-13 14:10:00,73.72,73.76,73.68,73.68,20025.0,71.8174,71.8564,71.7784,71.7784,20025.0
2015-08-13 14:20:00,73.69,73.72,73.66,73.7,23336.0,71.7882,71.8174,71.759,71.7979,23336.0
2015-08-13 14:30:00,73.71,73.76,73.7,73.7,16939.0,71.8077,71.8564,71.7979,71.7979,16939.0
2015-08-13 14:40:00,73.71,73.74,73.65,73.67,25275.0,71.8077,71.8369,71.7492,71.7687,25275.0
2015-08-13 14:50:00,73.68,73.75,73.66,73.75,35917.0,71.7784,71.8466,71.759,71.8466,35917.0
2015-08-13 15:00:00,73.73,73.74,73.61,73.61,43163.0,71.8272,71.8369,71.7102,71.7102,43163.0
2015-08-13 15:10:00,73.6,73.63,73.51,73.53,41965.0,71.7005,71.7297,71.6128,71.6323,41965.0
2015-08-13 15:20:00,73.53,73.58,73.45,73.45,132469.0,71.6323,71.681,71.5544,71.5544,132469.0
2015-08-13 15:30:00,73.46,73.47,73.24,73.33,47833.0,71.5641,71.5739,71.3498,71.4375,47833.0
2015-08-13 15:40:00,73.33,73.34,73.21,73.3,112944.0,71.4375,71.4472,71.3206,71.4082,112944.0
2015-08-13 15:50:00,73.31,73.45,73.24,73.38,270868.0,71.418,71.5544,71.3498,71.4862,270868.0
2015-08-14 09:30:00,73.42,73.71,73.15,73.2,85089.0,71.5252,71.8077,71.2621,71.3108,85089.0
2015-08-14 09:40:00,73.15,73.25,72.83,73.25,47267.0,71.2621,71.3595,70.9504,71.3595,47267.0
2015-08-14 09:50:00,73.27,73.58,73.26,73.34,76070.0,71.379,71.681,71.3693,71.4472,76070.0
2015-08-14 10:00:00,73.5,73.76,73.5,73.6,33304.0,71.6031,71.8564,71.6031,71.7005,33304.0
2015-08-14 10:10:00,73.6,73.65,73.37,73.39,45784.0,71.7005,71.7492,71.4764,71.4959,45784.0
2015-08-14 10:20:00,73.38,73.39,73.16,73.17,44888.0,71.4862,71.4959,71.2719,71.2816,44888.0
2015-08-14 10:30:00,73.19,73.42,73.19,73.41,43079.0,71.3011,71.5252,71.3011,71.5154,43079.0
2015-08-14 10:40:00,73.42,73.44,73.2,73.22,41749.0,71.5252,71.5446,71.3108,71.3303,41749.0
2015-08-14 10:50:00,73.23,73.28,73.13,73.15,51448.0,71.3401,71.3888,71.2426,71.2621,51448.0
2015-08-14 11:00:00,73.12,73.27,73.05,73.05,35313.0,71.2329,71.379,71.1647,71.1647,35313.0
2015-08-14 11:10:00,73.05,73.06,72.87,72.88,33108.0,71.1647,71.1744,70.9893,70.9991,33108.0
2015-08-14 11:20:00,72.89,72.93,72.83,72.86,31632.0,71.0088,71.0478,70.9504,70.9796,31632.0
2015-08-14 11:30:00,72.86,72.94,72.85,72.94,30969.0,70.9796,71.0575,70.9699,71.0575,30969.0
2015-08-14 11:40:00,72.95,73.09,72.95,73.05,37949.0,71.0673,71.2037,71.0673,71.1647,37949.0
2015-08-14 11:50:00,73.06,73.22,73.04,73.19,51622.0,71.1744,71.3303,71.155,71.3011,51622.0
2015-08-14 12:00:00,73.21,73.21,73.08,73.14,38310.0,71.3206,71.3206,71.1939,71.2524,38310.0
2015-08-14 12:10:00,73.15,73.15,72.95,72.99,25101.0,71.2621,71.2621,71.0673,71.1062,25101.0
2015-08-14 12:20:00,73.0,73.16,72.98,73.13,9999.0,71.116,71.2719,71.0965,71.2426,9999.0
2015-08-14 12:30:00,73.14,73.14,73.03,73.04,11482.0,71.2524,71.2524,71.1452,71.155,11482.0
2015-08-14 12:40:00,73.04,73.09,72.95,72.95,14158.0,71.155,71.2037,71.0673,71.0673,14158.0
2015-08-14 12:50:00,72.96,73.04,72.91,73.01,14560.0,71.077,71.155,71.0283,71.1257,14560.0
2015-08-14 13:00:00,73.01,73.13,72.98,73.1,11502.0,71.1257,71.2426,71.0965,71.2134,11502.0
2015-08-14 13:10:00,73.1,73.27,73.07,73.27,21080.0,71.2134,71.379,71.1842,71.379,21080.0
2015-08-14 13:20:00,73.29,73.37,73.29,73.34,14640.0,71.3985,71.4764,71.3985,71.4472,14640.0
2015-08-14 13:30:00,73.34,73.43,73.3,73.3,16630.0,71.4472,71.5349,71.4082,71.4082,16630.0
2015-08-14 13:40:00,73.29,73.29,73.15,73.15,18404.0,71.3985,71.3985,71.2621,71.2621,18404.0
2015-08-14 13:50:00,73.14,73.2,73.08,73.09,21073.0,71.2524,71.3108,71.1939,71.2037,21073.0
2015-08-14 14:00:00,73.1,73.16,73.07,73.16,24317.0,71.2134,71.2719,71.1842,71.2719,24317.0
2015-08-14 14:10:00,73.18,73.27,73.16,73.2,12744.0,71.2913,71.379,71.2719,71.3108,12744.0
2015-08-14 14:20:00,73.19,73.24,73.15,73.2,16294.0,71.3011,71.3498,71.2621,71.3108,16294.0
2015-08-14 14:30:00,73.19,73.22,73.16,73.22,43635.0,71.3011,71.3303,71.2719,71.3303,43635.0
2015-08-14 14:40:00,73.22,73.24,73.17,73.17,28921.0,71.3303,71.3498,71.2816,71.2816,28921.0
2015-08-14 14:50:00,73.16,73.19,73.11,73.13,47148.0,71.2719,71.3011,71.2232,71.2426,47148.0
2015-08-14 15:00:00,73.14,73.24,73.12,73.24,30264.0,71.2524,71.3498,71.2329,71.3498,30264.0
2015-08-14 15:10:00,73.24,73.25,72.95,73.0,88702.0,71.3498,71.3595,71.0673,71.116,88702.0
2015-08-14 15:20:00,73.01,73.1,72.91,72.97,142208.0,71.1257,71.2134,71.0283,71.0868,142208.0
2015-08-14 15:30:00,72.98,72.99,72.91,72.96,94718.0,71.0965,71.1062,71.0283,71.077,94718.0
2015-08-14 15:40:00,72.95,72.96,72.85,72.86,122935.0,71.0673,71.077,70.9699,70.9796,122935.0
2015-08-14 15:50:00,72.85,72.88,72.72,72.83,264531.0,70.9699,70.9991,70.8432,70.9504,264531.0
2015-08-17 09:30:00,72.84,72.9,72.24,72.45,65830.0,70.9601,71.0186,70.3756,70.5802,65830.0
2015-08-17 09:40:00,72.54,72.54,72.34,72.45,34313.0,70.6679,70.6679,70.473,70.5802,34313.0
2015-08-17 09:50:00,72.43,72.67,72.4,72.61,45427.0,70.5607,70.7945,70.5315,70.7361,45427.0
2015-08-17 10:00:00,72.58,72.64,72.4,72.43,42183.0,70.7068,70.7653,70.5315,70.5607,42183.0
2015-08-17 10:10:00,72.42,72.75,72.32,72.72,63737.0,70.551,70.8724,70.4535,70.8432,63737.0
2015-08-17 10:20:00,72.73,72.89,72.49,72.65,164837.0,70.853,71.0088,70.6192,70.775,164837.0
2015-08-17 10:30:00,72.69,72.84,72.62,72.77,113950.0,70.814,70.9601,70.7458,70.8919,113950.0
2015-08-17 10:40:00,72.75,72.81,72.66,72.71,190317.0,70.8724,70.9309,70.7848,70.8335,190317.0
2015-08-17 10:50:00,72.71,72.9,72.7,72.85,100230.0,70.8335,71.0186,70.8237,70.9699,100230.0
2015-08-17 11:00:00,72.86,73.16,72.83,73.15,46761.0,70.9796,71.2719,70.9504,71.2621,46761.0
2015-08-17 11:10:00,73.16,73.24,73.08,73.08,27383.0,71.2719,71.3498,71.1939,71.1939,27383.0
2015-08-17 11:20:00,73.07,73.11,72.88,72.88,19047.0,71.1842,71.2232,70.9991,70.9991,19047.0
2015-08-17 11:30:00,72.88,72.94,72.81,72.92,20985.0,70.9991,71.0575,70.9309,71.0381,20985.0
2015-08-17 11:40:00,72.9,72.92,72.85,72.9,25354.0,71.0186,71.0381,70.9699,71.0186,25354.0
2015-08-17 11:50:00,72.89,72.96,72.76,72.83,52113.0,71.0088,71.077,70.8822,70.9504,52113.0
2015-08-17 12:00:00,72.84,72.95,72.83,72.92,31172.0,70.9601,71.0673,70.9504,71.0381,31172.0
2015-08-17 12:10:00,72.91,72.91,72.75,72.75,59815.0,71.0283,71.0283,70.8724,70.8724,59815.0
2015-08-17 12:20:00,72.75,73.06,72.75,73.01,28342.0,70.8724,71.1744,70.8724,71.1257,28342.0
2015-08-17 12:30:00,73.0,73.01,72.88,72.89,25680.0,71.116,71.1257,70.9991,71.0088,25680.0
2015-08-17 12:40:00,72.9,72.95,72.83,72.86,89760.0,71.0186,71.0673,70.9504,70.9796,89760.0
2015-08-17 12:50:00,72.86,73.1,72.84,73.1,61428.0,70.9796,71.2134,70.9601,71.2134,61428.0
2015-08-17 13:00:00,73.1,73.17,73.05,73.06,57296.0,71.2134,71.2816,71.1647,71.1744,57296.0
2015-08-17 13:10:00,73.06,73.2,73.06,73.13,34883.0,71.1744,71.3108,71.1744,71.2426,34883.0
2015-08-17 13:20:00,73.13,73.32,73.12,73.32,66253.0,71.2426,71.4277,71.2329,71.4277,66253.0
2015-08-17 13:30:00,73.33,73.41,73.32,73.41,27202.0,71.4375,71.5154,71.4277,71.5154,27202.0
2015-08-17 13:40:00,73.4,73.43,73.21,73.43,49269.0,71.5057,71.5349,71.3206,71.5349,49269.0
2015-08-17 13:50:00,73.44,73.59,73.43,73.55,56435.0,71.5446,71.6908,71.5349,71.6518,56435.0
2015-08-17 14:00:00,73.54,73.57,73.42,73.43,32765.0,71.6421,71.6713,71.5252,71.5349,32765.0
2015-08-17 14:10:00,73.46,73.52,73.34,73.46,28578.0,71.5641,71.6226,71.4472,71.5641,28578.0
2015-08-17 14:20:00,73.47,73.49,73.44,73.45,22011.0,71.5739,71.5933,71.5446,71.5544,22011.0
2015-08-17 14:30:00,73.44,73.6,73.43,73.59,61608.0,71.5446,71.7005,71.5349,71.6908,61608.0
2015-08-17 14:40:00,73.59,73.76,73.59,73.71,47884.0,71.6908,71.8564,71.6908,71.8077,47884.0
2015-08-17 14:50:00,73.71,73.9,73.68,73.86,38784.0,71.8077,71.9928,71.7784,71.9538,38784.0
2015-08-17 15:00:00,73.87,73.89,73.71,73.73,46278.0,71.9635,71.983,71.8077,71.8272,46278.0
2015-08-17 15:10:00,73.73,73.75,73.63,73.7,34849.0,71.8272,71.8466,71.7297,71.7979,34849.0
2015-08-17 15:20:00,73.7,73.7,73.62,73.67,46936.0,71.7979,71.7979,71.72,71.7687,46936.0
2015-08-17 15:30:00,73.67,73.75,73.59,73.62,81569.0,71.7687,71.8466,71.6908,71.72,81569.0
2015-08-17 15:40:00,73.62,73.74,73.61,73.65,72428.0,71.72,71.8369,71.7102,71.7492,72428.0
2015-08-17 15:50:00,73.65,73.73,73.63,73.7,138262.0,71.7492,71.8272,71.7297,71.7979,138262.0
2015-08-18 09:30:00,74.11,74.5,74.01,74.06,153963.0,72.1973,72.5773,72.0999,72.1486,153963.0
2015-08-18 09:40:00,74.12,74.13,73.76,73.77,45388.0,72.2071,72.2168,71.8564,71.8661,45388.0
2015-08-18 09:50:00,73.78,73.9,73.62,73.62,32287.0,71.8759,71.9928,71.72,71.72,32287.0
2015-08-18 10:00:00,73.61,73.61,73.36,73.46,69648.0,71.7102,71.7102,71.4667,71.5641,69648.0
2015-08-18 10:10:00,73.47,73.55,73.46,73.55,48671.0,71.5739,71.6518,71.5641,71.6518,48671.0
2015-08-18 10:20:00,73.54,73.66,73.31,73.32,37886.0,71.6421,71.759,71.418,71.4277,37886.0
2015-08-18 10:30:00,73.31,73.35,73.18,73.19,35087.0,71.418,71.457,71.2913,71.3011,35087.0
2015-08-18 10:40:00,73.2,73.4,73.18,73.37,30775.0,71.3108,71.5057,71.2913,71.4764,30775.0
2015-08-18 10:50:00,73.37,73.67,73.35,73.65,74048.0,71.4764,71.7687,71.457,71.7492,74048.0
2015-08-18 11:00:00,73.64,73.81,73.61,73.8,91039.0,71.7395,71.9051,71.7102,71.8953,91039.0
2015-08-18 11:10:00,73.8,73.94,73.79,73.9,74490.0,71.8953,72.0317,71.8856,71.9928,74490.0
2015-08-18 11:20:00,73.9,73.95,73.79,73.81,68282.0,71.9928,72.0415,71.8856,71.9051,68282.0
2015-08-18 11:30:00,73.81,73.84,73.73,73.78,68566.0,71.9051,71.9343,71.8272,71.8759,68566.0
2015-08-18 11:40:00,73.78,73.84,73.73,73.75,78794.0,71.8759,71.9343,71.8272,71.8466,78794.0
2015-08-18 11:50:00,73.74,73.78,73.67,73.7,50067.0,71.8369,71.8759,71.7687,71.7979,50067.0
2015-08-18 12:00:00,73.69,73.88,73.69,73.88,41019.0,71.7882,71.9733,71.7882,71.9733,41019.0
2015-08-18 12:10:00,73.88,73.96,73.73,73.77,28698.0,71.9733,72.0512,71.8272,71.8661,28698.0
2015-08-18 12:20:00,73.76,73.89,73.71,73.89,38970.0,71.8564,71.983,71.8077,71.983,38970.0
2015-08-18 12:30:00,73.88,73.89,73.77,73.82,18425.0,71.9733,71.983,71.8661,71.9148,18425.0
2015-08-18 12:40:00,73.8,73.82,73.76,73.81,19603.0,71.8953,71.9148,71.8564,71.9051,19603.0
2015-08-18 12:50:00,73.81,73.88,73.8,73.84,31313.0,71.9051,71.9733,71.8953,71.9343,31313.0
2015-08-18 13:00:00,73.83,73.93,73.73,73.93,31390.0,71.9246,72.022,71.8272,72.022,31390.0
2015-08-18 13:10:00,73.93,74.05,73.92,74.05,30538.0,72.022,72.1389,72.0122,72.1389,30538.0
2015-08-18 13:20:00,74.05,74.06,73.99,74.01,24788.0,72.1389,72.1486,72.0804,72.0999,24788.0
2015-08-18 13:30:00,74.02,74.02,73.95,74.01,59826.0,72.1097,72.1097,72.0415,72.0999,59826.0
2015-08-18 13:40:00,74.01,74.13,73.95,73.96,34423.0,72.0999,72.2168,72.0415,72.0512,34423.0
2015-08-18 13:50:00,73.95,74.01,73.92,74.01,34212.0,72.0415,72.0999,72.0122,72.0999,34212.0
2015-08-18 14:00:00,74.01,74.03,73.97,74.01,34352.0,72.0999,72.1194,72.061,72.0999,34352.0
2015-08-18 14:10:00,74.0,74.18,74.0,74.02,36189.0,72.0902,72.2655,72.0902,72.1097,36189.0
2015-08-18 14:20:00,74.01,74.05,73.97,74.04,20169.0,72.0999,72.1389,72.061,72.1291,20169.0
2015-08-18 14:30:00,74.04,74.08,73.96,73.98,51402.0,72.1291,72.1681,72.0512,72.0707,51402.0
2015-08-18 14:40:00,73.99,74.06,73.95,74.06,24052.0,72.0804,72.1486,72.0415,72.1486,24052.0
2015-08-18 14:50:00,74.05,74.1,74.02,74.06,29892.0,72.1389,72.1876,72.1097,72.1486,29892.0
2015-08-18 15:00:00,74.05,74.05,73.96,74.0,39593.0,72.1389,72.1389,72.0512,72.0902,39593.0
2015-08-18 15:10:00,73.99,74.0,73.92,73.99,39299.0,72.0804,72.0902,72.0122,72.0804,39299.0
2015-08-18 15:20:00,73.99,74.0,73.81,73.84,77653.0,72.0804,72.0902,71.9051,71.9343,77653.0
2015-08-18 15:30:00,73.83,73.86,73.66,73.76,127054.0,71.9246,71.9538,71.759,71.8564,127054.0
2015-08-18 15:40:00,73.76,73.82,73.63,73.8,104825.0,71.8564,71.9148,71.7297,71.8953,104825.0
2015-08-18 15:50:00,73.79,73.91,73.75,73.86,150278.0,71.8856,72.0025,71.8466,71.9538,150278.0
2015-08-19 09:30:00,73.55,73.72,72.41,72.83,105030.0,71.6518,71.8174,70.5412,70.9504,105030.0
2015-08-19 09:40:00,72.81,73.07,72.47,72.57,66945.0,70.9309,71.1842,70.5997,70.6971,66945.0
2015-08-19 09:50:00,72.58,72.58,72.27,72.34,73999.0,70.7068,70.7068,70.4048,70.473,73999.0
2015-08-19 10:00:00,72.33,72.64,72.25,72.55,63194.0,70.4633,70.7653,70.3853,70.6776,63194.0
2015-08-19 10:10:00,72.53,72.57,72.41,72.43,35750.0,70.6581,70.6971,70.5412,70.5607,35750.0
2015-08-19 10:20:00,72.4,72.47,72.35,72.45,43345.0,70.5315,70.5997,70.4828,70.5802,43345.0
2015-08-19 10:30:00,72.43,72.46,72.18,72.25,59228.0,70.5607,70.5899,70.3172,70.3853,59228.0
2015-08-19 10:40:00,72.26,72.34,72.08,72.16,55574.0,70.3951,70.473,70.2197,70.2977,55574.0
2015-08-19 10:50:00,72.16,72.16,71.93,72.04,72595.0,70.2977,70.2977,70.0736,70.1808,72595.0
2015-08-19 11:00:00,72.05,72.24,72.0,72.05,52854.0,70.1905,70.3756,70.1418,70.1905,52854.0
2015-08-19 11:10:00,72.06,72.2,71.97,71.98,51349.0,70.2003,70.3366,70.1126,70.1223,51349.0
2015-08-19 11:20:00,71.99,72.06,71.82,71.84,42862.0,70.1321,70.2003,69.9664,69.9859,42862.0
2015-08-19 11:30:00,71.85,71.91,71.78,71.91,34898.0,69.9957,70.0541,69.9275,70.0541,34898.0
2015-08-19 11:40:00,71.91,72.01,71.72,71.73,60960.0,70.0541,70.1515,69.869,69.8788,60960.0
2015-08-19 11:50:00,71.75,71.81,71.59,71.77,49271.0,69.8983,69.9567,69.7424,69.9177,49271.0
2015-08-19 12:00:00,71.77,71.77,71.6,71.62,51466.0,69.9177,69.9177,69.7521,69.7716,51466.0
2015-08-19 12:10:00,71.63,71.68,71.5,71.53,68198.0,69.7813,69.8301,69.6547,69.6839,68198.0
2015-08-19 12:20:00,71.53,71.73,71.41,71.63,73904.0,69.6839,69.8788,69.567,69.7813,73904.0
2015-08-19 12:30:00,71.63,71.74,71.62,71.74,57109.0,69.7813,69.8885,69.7716,69.8885,57109.0
2015-08-19 12:40:00,71.74,71.93,71.63,71.66,51297.0,69.8885,70.0736,69.7813,69.8106,51297.0
2015-08-19 12:50:00,71.64,71.77,71.63,71.67,55242.0,69.7911,69.9177,69.7813,69.8203,55242.0
2015-08-19 13:00:00,71.67,71.82,71.67,71.69,32858.0,69.8203,69.9664,69.8203,69.8398,32858.0
2015-08-19 13:10:00,71.7,72.12,71.69,72.05,51644.0,69.8495,70.2587,69.8398,70.1905,51644.0
2015-08-19 13:20:00,72.06,72.15,71.77,71.79,60037.0,70.2003,70.2879,69.9177,69.9372,60037.0
2015-08-19 13:30:00,71.78,71.97,71.78,71.9,53538.0,69.9275,70.1126,69.9275,70.0444,53538.0
2015-08-19 13:40:00,71.88,72.15,71.83,72.08,44020.0,70.0249,70.2879,69.9762,70.2197,44020.0
2015-08-19 13:50:00,72.07,72.12,71.82,71.91,48016.0,70.21,70.2587,69.9664,70.0541,48016.0
2015-08-19 14:00:00,71.91,72.4,71.83,72.23,60205.0,70.0541,70.5315,69.9762,70.3659,60205.0
2015-08-19 14:10:00,72.22,72.5,72.17,72.29,66057.0,70.3561,70.6289,70.3074,70.4243,66057.0
2015-08-19 14:20:00,72.3,72.31,72.05,72.08,68515.0,70.4341,70.4438,70.1905,70.2197,68515.0
2015-08-19 14:30:00,72.09,72.14,72.01,72.07,42890.0,70.2295,70.2782,70.1515,70.21,42890.0
2015-08-19 14:40:00,72.06,72.09,71.75,71.81,50136.0,70.2003,70.2295,69.8983,69.9567,50136.0
2015-08-19 14:50:00,71.8,71.82,71.43,71.46,59903.0,69.947,69.9664,69.5865,69.6157,59903.0
2015-08-19 15:00:00,71.47,71.61,71.42,71.59,65975.0,69.6255,69.7619,69.5768,69.7424,65975.0
2015-08-19 15:10:00,71.59,71.62,71.44,71.51,88293.0,69.7424,69.7716,69.5963,69.6644,88293.0
2015-08-19 15:20:00,71.49,71.66,71.48,71.58,82847.0,69.645,69.8106,69.6352,69.7326,82847.0
2015-08-19 15:30:00,71.58,71.76,71.57,71.59,102782.0,69.7326,69.908,69.7229,69.7424,102782.0
2015-08-19 15:40:00,71.58,71.82,71.57,71.8,107167.0,69.7326,69.9664,69.7229,69.947,107167.0
2015-08-19 15:50:00,71.8,71.81,71.59,71.6,222991.0,69.947,69.9567,69.7424,69.7521,222991.0
2015-08-20 09:30:00,70.9,71.49,70.52,70.79,120385.0,69.0702,69.645,68.7,68.963,120385.0
2015-08-20 09:40:00,70.79,70.84,70.03,70.07,116212.0,68.963,69.0117,68.2226,68.2616,116212.0
2015-08-20 09:50:00,70.08,70.09,69.18,69.19,234372.0,68.2714,68.2811,67.3946,67.4043,234372.0
2015-08-20 10:00:00,69.19,69.45,68.84,69.4,241757.0,67.4043,67.6576,67.0634,67.6089,241757.0
2015-08-20 10:10:00,69.38,69.46,68.88,68.89,149962.0,67.5894,67.6674,67.1023,67.1121,149962.0
2015-08-20 10:20:00,68.88,68.98,68.14,68.22,211955.0,67.1023,67.1997,66.3814,66.4594,211955.0
2015-08-20 10:30:00,68.24,68.74,68.09,68.62,257627.0,66.4788,66.9659,66.3327,66.849,257627.0
2015-08-20 10:40:00,68.62,68.65,68.23,68.27,113346.0,66.849,66.8783,66.4691,66.5081,113346.0
2015-08-20 10:50:00,68.27,68.65,68.11,68.64,196909.0,66.5081,66.8783,66.3522,66.8685,196909.0
2015-08-20 11:00:00,68.67,68.67,68.31,68.52,131750.0,66.8977,66.8977,66.547,66.7516,131750.0
2015-08-20 11:10:00,68.5,68.73,68.48,68.64,93317.0,66.7321,66.9562,66.7126,66.8685,93317.0
2015-08-20 11:20:00,68.64,68.99,68.62,68.87,76434.0,66.8685,67.2095,66.849,67.0926,76434.0
2015-08-20 11:30:00,68.86,68.9,68.73,68.81,95877.0,67.0828,67.1218,66.9562,67.0341,95877.0
2015-08-20 11:40:00,68.8,68.92,68.79,68.88,51805.0,67.0244,67.1413,67.0146,67.1023,51805.0
2015-08-20 11:50:00,68.88,68.91,68.75,68.83,72495.0,67.1023,67.1315,66.9757,67.0536,72495.0
2015-08-20 12:00:00,68.84,68.87,68.74,68.87,54706.0,67.0634,67.0926,66.9659,67.0926,54706.0
2015-08-20 12:10:00,68.86,68.87,68.68,68.82,43172.0,67.0828,67.0926,66.9075,67.0439,43172.0
2015-08-20 12:20:00,68.82,68.83,68.65,68.8,49460.0,67.0439,67.0536,66.8783,67.0244,49460.0
2015-08-20 12:30:00,68.8,68.89,68.77,68.88,49759.0,67.0244,67.1121,66.9952,67.1023,49759.0
2015-08-20 12:40:00,68.87,68.89,68.73,68.75,42147.0,67.0926,67.1121,66.9562,66.9757,42147.0
2015-08-20 12:50:00,68.75,68.78,68.61,68.64,53960.0,66.9757,67.0049,66.8393,66.8685,53960.0
2015-08-20 13:00:00,68.62,68.75,68.55,68.73,78897.0,66.849,66.9757,66.7808,66.9562,78897.0
2015-08-20 13:10:00,68.73,68.88,68.71,68.87,101540.0,66.9562,67.1023,66.9367,67.0926,101540.0
2015-08-20 13:20:00,68.88,68.92,68.78,68.78,76495.0,67.1023,67.1413,67.0049,67.0049,76495.0
2015-08-20 13:30:00,68.79,68.83,68.6,68.61,47224.0,67.0146,67.0536,66.8295,66.8393,47224.0
2015-08-20 13:40:00,68.62,68.71,68.54,68.64,119505.0,66.849,66.9367,66.7711,66.8685,119505.0
2015-08-20 13:50:00,68.63,68.73,68.63,68.67,41168.0,66.8588,66.9562,66.8588,66.8977,41168.0
2015-08-20 14:00:00,68.66,68.66,68.5,68.52,34960.0,66.888,66.888,66.7321,66.7516,34960.0
2015-08-20 14:10:00,68.5,68.55,68.35,68.37,48966.0,66.7321,66.7808,66.586,66.6055,48966.0
2015-08-20 14:20:00,68.37,68.43,68.27,68.27,30966.0,66.6055,66.6639,66.5081,66.5081,30966.0
2015-08-20 14:30:00,68.28,68.32,68.23,68.27,40205.0,66.5178,66.5568,66.4691,66.5081,40205.0
2015-08-20 14:40:00,68.28,68.3,68.15,68.16,73163.0,66.5178,66.5373,66.3912,66.4009,73163.0
2015-08-20 14:50:00,68.16,68.2,68.14,68.16,105536.0,66.4009,66.4399,66.3814,66.4009,105536.0
2015-08-20 15:00:00,68.16,68.18,67.97,68.09,159137.0,66.4009,66.4204,66.2158,66.3327,159137.0
2015-08-20 15:10:00,68.09,68.09,67.9,67.94,90913.0,66.3327,66.3327,66.1476,66.1866,90913.0
2015-08-20 15:20:00,67.94,68.02,67.83,68.01,85937.0,66.1866,66.2645,66.0794,66.2548,85937.0
2015-08-20 15:30:00,68.02,68.17,68.02,68.08,155794.0,66.2645,66.4106,66.2645,66.323,155794.0
2015-08-20 15:40:00,68.07,68.35,68.01,68.07,196075.0,66.3132,66.586,66.2548,66.3132,196075.0
2015-08-20 15:50:00,68.07,68.07,67.61,67.72,326846.0,66.3132,66.3132,65.8651,65.9723,326846.0
2015-08-21 09:30:00,65.26,65.49,64.01,65.41,550962.0,63.5757,63.7998,62.358,63.7219,550962.0
2015-08-21 09:40:00,65.4,66.58,65.3,66.58,256106.0,63.7121,64.8617,63.6147,64.8617,256106.0
2015-08-21 09:50:00,66.58,66.81,66.5,66.73,117435.0,64.8617,65.0857,64.7837,65.0078,117435.0
2015-08-21 10:00:00,66.75,66.97,66.64,66.8,108055.0,65.0273,65.2416,64.9201,65.076,108055.0
2015-08-21 10:10:00,66.78,66.78,66.55,66.69,115679.0,65.0565,65.0565,64.8325,64.9688,115679.0
2015-08-21 10:20:00,66.67,66.75,66.38,66.57,163405.0,64.9494,65.0273,64.6668,64.8519,163405.0
2015-08-21 10:30:00,66.54,66.68,66.01,66.09,114459.0,64.8227,64.9591,64.3064,64.3843,114459.0
2015-08-21 10:40:00,66.08,66.28,66.01,66.03,100687.0,64.3746,64.5694,64.3064,64.3259,100687.0
2015-08-21 10:50:00,66.01,66.32,65.99,66.05,86971.0,64.3064,64.6084,64.2869,64.3454,86971.0
2015-08-21 11:00:00,66.05,66.11,65.37,65.56,134439.0,64.3454,64.4038,63.6829,63.868,134439.0
2015-08-21 11:10:00,65.53,66.05,65.32,66.04,78155.0,63.8388,64.3454,63.6342,64.3356,78155.0
2015-08-21 11:20:00,66.04,66.1,65.7,65.96,52086.0,64.3356,64.3941,64.0044,64.2577,52086.0
2015-08-21 11:30:00,65.96,66.01,65.57,65.62,57756.0,64.2577,64.3064,63.8777,63.9265,57756.0
2015-08-21 11:40:00,65.6,65.82,65.54,65.82,69166.0,63.907,64.1213,63.8485,64.1213,69166.0
2015-08-21 11:50:00,65.8,66.2,65.72,66.12,55003.0,64.1018,64.4915,64.0239,64.4136,55003.0
2015-08-21 12:00:00,66.13,66.59,66.06,66.55,44841.0,64.4233,64.8714,64.3551,64.8325,44841.0
2015-08-21 12:10:00,66.52,66.61,66.24,66.38,41735.0,64.8032,64.8909,64.5305,64.6668,41735.0
2015-08-21 12:20:00,66.4,66.41,66.18,66.23,37634.0,64.6863,64.6961,64.472,64.5207,37634.0
2015-08-21 12:30:00,66.24,66.52,66.22,66.44,70058.0,64.5305,64.8032,64.511,64.7253,70058.0
2015-08-21 12:40:00,66.43,66.44,66.12,66.37,61254.0,64.7156,64.7253,64.4136,64.6571,61254.0
2015-08-21 12:50:00,66.39,66.39,66.08,66.08,45809.0,64.6766,64.6766,64.3746,64.3746,45809.0
2015-08-21 13:00:00,66.05,66.19,66.04,66.19,44791.0,64.3454,64.4817,64.3356,64.4817,44791.0
2015-08-21 13:10:00,66.18,66.3,66.16,66.25,47105.0,64.472,64.5889,64.4525,64.5402,47105.0
2015-08-21 13:20:00,66.23,66.72,66.21,66.72,59831.0,64.5207,64.9981,64.5012,64.9981,59831.0
2015-08-21 13:30:00,66.72,66.75,66.47,66.71,68826.0,64.9981,65.0273,64.7545,64.9883,68826.0
2015-08-21 13:40:00,66.7,66.93,66.7,66.81,64275.0,64.9786,65.2026,64.9786,65.0857,64275.0
2015-08-21 13:50:00,66.83,67.21,66.75,67.2,95270.0,65.1052,65.4754,65.0273,65.4657,95270.0
2015-08-21 14:00:00,67.19,67.24,66.93,66.95,82006.0,65.4559,65.5046,65.2026,65.2221,82006.0
2015-08-21 14:10:00,66.94,66.94,66.75,66.82,86203.0,65.2124,65.2124,65.0273,65.0955,86203.0
2015-08-21 14:20:00,66.82,66.89,66.7,66.88,75550.0,65.0955,65.1637,64.9786,65.1539,75550.0
2015-08-21 14:30:00,66.86,67.04,66.61,66.61,60933.0,65.1345,65.3098,64.8909,64.8909,60933.0
2015-08-21 14:40:00,66.62,66.63,66.23,66.24,49548.0,64.9006,64.9104,64.5207,64.5305,49548.0
2015-08-21 14:50:00,66.22,66.3,66.05,66.15,106237.0,64.511,64.5889,64.3454,64.4428,106237.0
2015-08-21 15:00:00,66.13,66.34,66.0,66.02,133579.0,64.4233,64.6279,64.2966,64.3161,133579.0
2015-08-21 15:10:00,66.03,66.03,65.61,65.93,157420.0,64.3259,64.3259,63.9167,64.2285,157420.0
2015-08-21 15:20:00,65.95,65.99,65.65,65.81,105688.0,64.2479,64.2869,63.9557,64.1116,105688.0
2015-08-21 15:30:00,65.82,65.82,65.48,65.75,143854.0,64.1213,64.1213,63.7901,64.0531,143854.0
2015-08-21 15:40:00,65.73,66.02,65.73,66.02,229465.0,64.0336,64.3161,64.0336,64.3161,229465.0
2015-08-21 15:50:00,66.0,66.0,65.51,65.53,457761.0,64.2966,64.2966,63.8193,63.8388,457761.0
2015-08-24 09:30:00,60.25,62.15,59.47,61.89,521822.0,58.695,60.546,57.9352,60.2927,521822.0
2015-08-24 09:40:00,61.86,63.28,61.86,62.62,331075.0,60.2635,61.6468,60.2635,61.0039,331075.0
2015-08-24 09:50:00,62.62,63.22,62.31,62.99,162229.0,61.0039,61.5884,60.7019,61.3643,162229.0
2015-08-24 10:00:00,63.01,63.51,62.85,62.93,220552.0,61.3838,61.8709,61.2279,61.3059,220552.0
2015-08-24 10:10:00,62.94,63.28,62.65,63.27,147332.0,61.3156,61.6468,61.0331,61.6371,147332.0
2015-08-24 10:20:00,63.27,64.45,63.2,63.86,149960.0,61.6371,62.7867,61.5689,62.2119,149960.0
2015-08-24 10:30:00,63.77,63.82,63.19,63.57,184772.0,62.1242,62.1729,61.5592,61.9294,184772.0
2015-08-24 10:40:00,63.6,63.86,63.17,63.75,164542.0,61.9586,62.2119,61.5397,62.1047,164542.0
2015-08-24 10:50:00,63.73,64.03,63.5,63.9,138382.0,62.0852,62.3775,61.8612,62.2508,138382.0
2015-08-24 11:00:00,63.93,64.01,63.68,63.94,115206.0,62.2801,62.358,62.0365,62.2898,115206.0
2015-08-24 11:10:00,63.91,63.94,63.64,63.81,88971.0,62.2606,62.2898,61.9976,62.1632,88971.0
2015-08-24 11:20:00,63.79,63.88,63.43,63.74,115115.0,62.1437,62.2314,61.793,62.095,115115.0
2015-08-24 11:30:00,63.72,64.19,63.52,64.08,67814.0,62.0755,62.5334,61.8807,62.4262,67814.0
2015-08-24 11:40:00,64.09,64.48,63.97,64.45,77626.0,62.4359,62.8159,62.319,62.7867,77626.0
2015-08-24 11:50:00,64.45,65.14,64.42,64.93,112044.0,62.7867,63.4588,62.7574,63.2543,112044.0
2015-08-24 12:00:00,64.92,65.11,64.5,65.01,131580.0,63.2445,63.4296,62.8354,63.3322,131580.0
2015-08-24 12:10:00,65.05,65.21,64.83,65.0,68434.0,63.3712,63.527,63.1568,63.3225,68434.0
2015-08-24 12:20:00,65.01,65.29,64.93,65.1,45408.0,63.3322,63.605,63.2543,63.4199,45408.0
2015-08-24 12:30:00,65.1,65.44,64.9,65.37,122122.0,63.4199,63.7511,63.225,63.6829,122122.0
2015-08-24 12:40:00,65.35,65.41,64.91,64.95,99784.0,63.6634,63.7219,63.2348,63.2737,99784.0
2015-08-24 12:50:00,64.94,65.19,64.73,64.88,113790.0,63.264,63.5076,63.0594,63.2056,113790.0
2015-08-24 13:00:00,64.92,65.19,64.88,65.13,47495.0,63.2445,63.5076,63.2056,63.4491,47495.0
2015-08-24 13:10:00,65.2,65.44,65.14,65.3,99485.0,63.5173,63.7511,63.4588,63.6147,99485.0
2015-08-24 13:20:00,65.26,65.39,64.6,64.78,156233.0,63.5757,63.7024,62.9328,63.1081,156233.0
2015-08-24 13:30:00,64.78,64.78,64.35,64.37,65255.0,63.1081,63.1081,62.6892,62.7087,65255.0
2015-08-24 13:40:00,64.34,64.97,64.25,64.97,81945.0,62.6795,63.2932,62.5918,63.2932,81945.0
2015-08-24 13:50:00,64.95,64.95,64.22,64.22,89610.0,63.2737,63.2737,62.5626,62.5626,89610.0
2015-08-24 14:00:00,64.25,64.47,64.06,64.11,98291.0,62.5918,62.8061,62.4067,62.4554,98291.0
2015-08-24 14:10:00,64.09,64.25,63.76,64.21,101217.0,62.4359,62.5918,62.1145,62.5528,101217.0
2015-08-24 14:20:00,64.26,64.36,64.03,64.1,70710.0,62.6016,62.699,62.3775,62.4457,70710.0
2015-08-24 14:30:00,64.11,64.43,64.06,64.24,69879.0,62.4554,62.7672,62.4067,62.5821,69879.0
2015-08-24 14:40:00,64.2,64.23,63.6,63.74,133024.0,62.5431,62.5723,61.9586,62.095,133024.0
2015-08-24 14:50:00,63.78,63.8,63.06,63.17,80651.0,62.1339,62.1534,61.4325,61.5397,80651.0
2015-08-24 15:00:00,63.17,63.78,62.81,63.73,107893.0,61.5397,62.1339,61.189,62.0852,107893.0
2015-08-24 15:10:00,63.72,63.73,63.25,63.52,199240.0,62.0755,62.0852,61.6176,61.8807,199240.0
2015-08-24 15:20:00,63.51,63.62,63.11,63.36,157727.0,61.8709,61.9781,61.4812,61.7248,157727.0
2015-08-24 15:30:00,63.37,64.62,63.14,64.55,151736.0,61.7345,62.9523,61.5105,62.8841,151736.0
2015-08-24 15:40:00,64.51,64.98,64.02,64.07,214498.0,62.8451,63.303,62.3677,62.4165,214498.0
2015-08-24 15:50:00,63.95,64.43,63.55,63.7,418762.0,62.2996,62.7672,61.9099,62.056,418762.0
2015-08-25 09:30:00,65.9,65.92,64.01,64.22,285803.0,64.1992,64.2187,62.358,62.5626,285803.0
2015-08-25 09:40:00,64.28,64.75,64.0,64.43,236354.0,62.621,63.0789,62.3483,62.7672,236354.0
2015-08-25 09:50:00,64.43,64.81,64.4,64.58,236009.0,62.7672,63.1374,62.7379,62.9133,236009.0
2015-08-25 10:00:00,64.59,64.67,64.03,64.46,170923.0,62.923,63.001,62.3775,62.7964,170923.0
2015-08-25 10:10:00,64.43,65.09,64.29,64.92,215801.0,62.7672,63.4101,62.6308,63.2445,215801.0
2015-08-25 10:20:00,64.93,65.03,64.72,64.9,109794.0,63.2543,63.3517,63.0497,63.225,109794.0
2015-08-25 10:30:00,64.97,64.97,64.74,64.92,122336.0,63.2932,63.2932,63.0692,63.2445,122336.0
2015-08-25 10:40:00,64.85,65.18,64.85,65.06,111627.0,63.1763,63.4978,63.1763,63.3809,111627.0
2015-08-25 10:50:00,65.04,65.08,64.73,64.81,104682.0,63.3614,63.4004,63.0594,63.1374,104682.0
2015-08-25 11:00:00,64.83,65.19,64.79,65.12,98538.0,63.1568,63.5076,63.1179,63.4394,98538.0
2015-08-25 11:10:00,65.18,65.55,65.18,65.44,87959.0,63.4978,63.8583,63.4978,63.7511,87959.0
2015-08-25 11:20:00,65.45,65.75,65.37,65.62,66922.0,63.7608,64.0531,63.6829,63.9265,66922.0
2015-08-25 11:30:00,65.61,65.61,65.31,65.34,97715.0,63.9167,63.9167,63.6245,63.6537,97715.0
2015-08-25 11:40:00,65.36,65.69,65.27,65.69,55631.0,63.6732,63.9946,63.5855,63.9946,55631.0
2015-08-25 11:50:00,65.67,65.74,65.24,65.37,45698.0,63.9752,64.0434,63.5563,63.6829,45698.0
2015-08-25 12:00:00,65.39,65.75,65.39,65.74,75282.0,63.7024,64.0531,63.7024,64.0434,75282.0
2015-08-25 12:10:00,65.74,65.74,65.59,65.69,60570.0,64.0434,64.0434,63.8972,63.9946,60570.0
2015-08-25 12:20:00,65.7,65.89,65.65,65.7,61135.0,64.0044,64.1895,63.9557,64.0044,61135.0
2015-08-25 12:30:00,65.69,65.89,65.65,65.75,155037.0,63.9946,64.1895,63.9557,64.0531,155037.0
2015-08-25 12:40:00,65.73,66.15,65.73,66.13,133326.0,64.0336,64.4428,64.0336,64.4233,133326.0
2015-08-25 12:50:00,66.13,66.28,65.9,65.92,101789.0,64.4233,64.5694,64.1992,64.2187,101789.0
2015-08-25 13:00:00,65.91,66.03,65.77,65.86,52037.0,64.209,64.3259,64.0726,64.1603,52037.0
2015-08-25 13:10:00,65.83,65.88,65.5,65.53,87307.0,64.131,64.1797,63.8096,63.8388,87307.0
2015-08-25 13:20:00,65.53,65.6,64.93,64.99,83250.0,63.8388,63.907,63.2543,63.3127,83250.0
2015-08-25 13:30:00,64.98,65.36,64.95,65.27,47476.0,63.303,63.6732,63.2737,63.5855,47476.0
2015-08-25 13:40:00,65.23,65.25,64.86,64.98,54980.0,63.5465,63.566,63.1861,63.303,54980.0
2015-08-25 13:50:00,64.97,65.33,64.91,65.15,81563.0,63.2932,63.6439,63.2348,63.4686,81563.0
2015-08-25 14:00:00,65.1,65.14,64.83,64.87,68026.0,63.4199,63.4588,63.1568,63.1958,68026.0
2015-08-25 14:10:00,64.88,65.16,64.86,65.14,70168.0,63.2056,63.4783,63.1861,63.4588,70168.0
2015-08-25 14:20:00,65.17,65.32,65.05,65.23,59698.0,63.4881,63.6342,63.3712,63.5465,59698.0
2015-08-25 14:30:00,65.22,65.47,65.15,65.27,71363.0,63.5368,63.7803,63.4686,63.5855,71363.0
2015-08-25 14:40:00,65.26,65.6,65.26,65.58,69433.0,63.5757,63.907,63.5757,63.8875,69433.0
2015-08-25 14:50:00,65.59,65.78,65.49,65.61,89309.0,63.8972,64.0823,63.7998,63.9167,89309.0
2015-08-25 15:00:00,65.61,65.66,65.08,65.15,121989.0,63.9167,63.9654,63.4004,63.4686,121989.0
2015-08-25 15:10:00,65.15,65.24,64.92,64.98,133137.0,63.4686,63.5563,63.2445,63.303,133137.0
2015-08-25 15:20:00,64.95,65.0,64.56,64.66,146772.0,63.2737,63.3225,62.8938,62.9912,146772.0
2015-08-25 15:30:00,64.66,64.8,64.14,64.17,175540.0,62.9912,63.1276,62.4847,62.5139,175540.0
2015-08-25 15:40:00,64.14,64.39,63.62,63.75,197546.0,62.4847,62.7282,61.9781,62.1047,197546.0
2015-08-25 15:50:00,63.71,64.28,63.47,63.54,647447.0,62.0658,62.621,61.8319,61.9001,647447.0
2015-08-26 09:30:00,65.26,65.71,64.77,65.09,165746.0,63.5757,64.0141,63.0984,63.4101,165746.0
2015-08-26 09:40:00,65.15,65.97,65.09,65.77,378016.0,63.4686,64.2674,63.4101,64.0726,378016.0
2015-08-26 09:50:00,65.81,65.87,65.24,65.51,145621.0,64.1116,64.17,63.5563,63.8193,145621.0
2015-08-26 10:00:00,65.54,65.62,65.15,65.16,136648.0,63.8485,63.9265,63.4686,63.4783,136648.0
2015-08-26 10:10:00,65.18,65.35,64.75,64.77,211544.0,63.4978,63.6634,63.0789,63.0984,211544.0
2015-08-26 10:20:00,64.77,65.09,64.76,65.01,138258.0,63.0984,63.4101,63.0887,63.3322,138258.0
2015-08-26 10:30:00,65.01,65.31,64.85,65.05,94608.0,63.3322,63.6245,63.1763,63.3712,94608.0
2015-08-26 10:40:00,65.1,65.1,64.77,64.91,58021.0,63.4199,63.4199,63.0984,63.2348,58021.0
2015-08-26 10:50:00,64.93,65.22,64.64,64.67,78782.0,63.2543,63.5368,62.9717,63.001,78782.0
2015-08-26 11:00:00,64.69,64.77,64.52,64.54,77763.0,63.0205,63.0984,62.8548,62.8743,77763.0
2015-08-26 11:10:00,64.56,64.75,64.45,64.64,55480.0,62.8938,63.0789,62.7867,62.9717,55480.0
2015-08-26 11:20:00,64.64,64.74,64.46,64.5,43362.0,62.9717,63.0692,62.7964,62.8354,43362.0
2015-08-26 11:30:00,64.46,64.57,63.94,64.0,58204.0,62.7964,62.9036,62.2898,62.3483,58204.0
2015-08-26 11:40:00,63.98,64.41,63.93,64.37,69868.0,62.3288,62.7477,62.2801,62.7087,69868.0
2015-08-26 11:50:00,64.33,64.54,64.29,64.32,42282.0,62.6697,62.8743,62.6308,62.66,42282.0
2015-08-26 12:00:00,64.29,64.29,63.91,64.06,48310.0,62.6308,62.6308,62.2606,62.4067,48310.0
2015-08-26 12:10:00,64.04,64.11,63.87,64.08,59233.0,62.3872,62.4554,62.2216,62.4262,59233.0
2015-08-26 12:20:00,64.09,64.11,63.86,63.97,69513.0,62.4359,62.4554,62.2119,62.319,69513.0
2015-08-26 12:30:00,63.94,64.0,63.76,63.77,92241.0,62.2898,62.3483,62.1145,62.1242,92241.0
2015-08-26 12:40:00,63.75,63.91,63.66,63.82,26906.0,62.1047,62.2606,62.017,62.1729,26906.0
2015-08-26 12:50:00,63.85,64.12,63.72,64.12,57301.0,62.2021,62.4652,62.0755,62.4652,57301.0
2015-08-26 13:00:00,64.13,64.3,63.98,63.98,58395.0,62.4749,62.6405,62.3288,62.3288,58395.0
2015-08-26 13:10:00,64.02,64.18,63.99,64.08,34394.0,62.3677,62.5236,62.3385,62.4262,34394.0
2015-08-26 13:20:00,64.11,64.55,64.11,64.5,38293.0,62.4554,62.8841,62.4554,62.8354,38293.0
2015-08-26 13:30:00,64.5,64.87,64.42,64.8,43763.0,62.8354,63.1958,62.7574,63.1276,43763.0
2015-08-26 13:40:00,64.79,64.84,64.53,64.63,47072.0,63.1179,63.1666,62.8646,62.962,47072.0
2015-08-26 13:50:00,64.62,64.92,64.59,64.86,73192.0,62.9523,63.2445,62.923,63.1861,73192.0
2015-08-26 14:00:00,64.85,64.88,64.58,64.69,65626.0,63.1763,63.2056,62.9133,63.0205,65626.0
2015-08-26 14:10:00,64.69,64.72,64.2,64.24,76200.0,63.0205,63.0497,62.5431,62.5821,76200.0
2015-08-26 14:20:00,64.26,64.5,64.22,64.41,51358.0,62.6016,62.8354,62.5626,62.7477,51358.0
2015-08-26 14:30:00,64.44,64.88,64.44,64.82,46179.0,62.7769,63.2056,62.7769,63.1471,46179.0
2015-08-26 14:40:00,64.85,65.25,64.8,65.0,62508.0,63.1763,63.566,63.1276,63.3225,62508.0
2015-08-26 14:50:00,65.0,65.17,64.88,65.04,67959.0,63.3225,63.4881,63.2056,63.3614,67959.0
2015-08-26 15:00:00,65.06,65.5,64.95,65.48,88881.0,63.3809,63.8096,63.2737,63.7901,88881.0
2015-08-26 15:10:00,65.51,65.89,65.51,65.83,99247.0,63.8193,64.1895,63.8193,64.131,99247.0
2015-08-26 15:20:00,65.82,65.97,65.77,65.89,173151.0,64.1213,64.2674,64.0726,64.1895,173151.0
2015-08-26 15:30:00,65.88,66.13,65.85,65.98,109985.0,64.1797,64.4233,64.1505,64.2772,109985.0
2015-08-26 15:40:00,66.0,66.48,65.94,66.16,124559.0,64.2966,64.7643,64.2382,64.4525,124559.0
2015-08-26 15:50:00,66.16,66.46,66.16,66.33,305898.0,64.4525,64.7448,64.4525,64.6181,305898.0
2015-08-27 09:30:00,67.15,67.3,66.62,66.97,115605.0,65.417,65.5631,64.9006,65.2416,115605.0
2015-08-27 09:40:00,67.01,67.46,66.94,67.07,84419.0,65.2806,65.719,65.2124,65.339,84419.0
2015-08-27 09:50:00,67.07,67.12,66.46,66.59,50403.0,65.339,65.3877,64.7448,64.8714,50403.0
2015-08-27 10:00:00,66.54,66.84,66.35,66.83,61654.0,64.8227,65.115,64.6376,65.1052,61654.0
2015-08-27 10:10:00,66.84,67.13,66.84,66.95,34347.0,65.115,65.3975,65.115,65.2221,34347.0
2015-08-27 10:20:00,66.97,67.16,66.81,66.85,35246.0,65.2416,65.4267,65.0857,65.1247,35246.0
2015-08-27 10:30:00,66.85,66.87,66.56,66.79,38926.0,65.1247,65.1442,64.8422,65.0663,38926.0
2015-08-27 10:40:00,66.78,66.98,66.63,66.95,45953.0,65.0565,65.2514,64.9104,65.2221,45953.0
2015-08-27 10:50:00,66.96,67.03,66.81,66.91,44678.0,65.2319,65.3001,65.0857,65.1832,44678.0
2015-08-27 11:00:00,66.9,67.01,66.81,66.86,76028.0,65.1734,65.2806,65.0857,65.1345,76028.0
2015-08-27 11:10:00,66.86,66.92,66.7,66.72,59202.0,65.1345,65.1929,64.9786,64.9981,59202.0
2015-08-27 11:20:00,66.74,66.75,66.6,66.67,42026.0,65.0176,65.0273,64.8812,64.9494,42026.0
2015-08-27 11:30:00,66.65,67.01,66.63,66.86,72834.0,64.9299,65.2806,64.9104,65.1345,72834.0
2015-08-27 11:40:00,66.87,67.12,66.87,67.12,29162.0,65.1442,65.3877,65.1442,65.3877,29162.0
2015-08-27 11:50:00,67.13,67.38,67.09,67.3,58163.0,65.3975,65.641,65.3585,65.5631,58163.0
2015-08-27 12:00:00,67.3,67.46,67.22,67.33,27070.0,65.5631,65.719,65.4852,65.5923,27070.0
2015-08-27 12:10:00,67.33,67.51,67.18,67.4,48392.0,65.5923,65.7677,65.4462,65.6605,48392.0
2015-08-27 12:20:00,67.39,67.51,67.33,67.51,26642.0,65.6508,65.7677,65.5923,65.7677,26642.0
2015-08-27 12:30:00,67.52,67.64,67.47,67.58,53532.0,65.7774,65.8943,65.7287,65.8359,53532.0
2015-08-27 12:40:00,67.61,67.61,67.27,67.35,59547.0,65.8651,65.8651,65.5339,65.6118,59547.0
2015-08-27 12:50:00,67.36,67.54,67.36,67.46,36650.0,65.6215,65.7969,65.6215,65.719,36650.0
2015-08-27 13:00:00,67.48,67.48,67.24,67.28,38064.0,65.7385,65.7385,65.5046,65.5436,38064.0
2015-08-27 13:10:00,67.3,67.37,67.21,67.27,48349.0,65.5631,65.6313,65.4754,65.5339,48349.0
2015-08-27 13:20:00,67.26,67.27,67.02,67.06,48844.0,65.5241,65.5339,65.2903,65.3293,48844.0
2015-08-27 13:30:00,67.07,67.18,66.73,66.77,57899.0,65.339,65.4462,65.0078,65.0468,57899.0
2015-08-27 13:40:00,66.78,66.96,66.72,66.77,68575.0,65.0565,65.2319,64.9981,65.0468,68575.0
2015-08-27 13:50:00,66.76,66.92,66.73,66.91,32172.0,65.037,65.1929,65.0078,65.1832,32172.0
2015-08-27 14:00:00,66.9,66.96,66.79,66.79,37917.0,65.1734,65.2319,65.0663,65.0663,37917.0
2015-08-27 14:10:00,66.78,66.86,66.41,66.48,52305.0,65.0565,65.1345,64.6961,64.7643,52305.0
2015-08-27 14:20:00,66.47,66.55,66.06,66.18,63812.0,64.7545,64.8325,64.3551,64.472,63812.0
2015-08-27 14:30:00,66.15,66.6,66.09,66.56,76794.0,64.4428,64.8812,64.3843,64.8422,76794.0
2015-08-27 14:40:00,66.57,66.57,66.18,66.22,41689.0,64.8519,64.8519,64.472,64.511,41689.0
2015-08-27 14:50:00,66.2,66.32,65.89,65.91,87817.0,64.4915,64.6084,64.1895,64.209,87817.0
2015-08-27 15:00:00,65.92,66.08,65.5,65.89,85055.0,64.2187,64.3746,63.8096,64.1895,85055.0
2015-08-27 15:10:00,65.89,66.09,65.63,66.05,112075.0,64.1895,64.3843,63.9362,64.3454,112075.0
2015-08-27 15:20:00,66.04,66.55,65.88,66.53,60801.0,64.3356,64.8325,64.1797,64.813,60801.0
2015-08-27 15:30:00,66.56,66.65,66.29,66.4,65555.0,64.8422,64.9299,64.5792,64.6863,65555.0
2015-08-27 15:40:00,66.4,66.88,66.38,66.86,98771.0,64.6863,65.1539,64.6668,65.1345,98771.0
2015-08-27 15:50:00,66.87,67.22,66.75,67.16,232729.0,65.1442,65.4852,65.0273,65.4267,232729.0
2015-08-28 09:30:00,66.62,67.97,66.51,67.66,107240.0,64.9006,66.2158,64.7935,65.9138,107240.0
2015-08-28 09:40:00,67.66,67.67,67.38,67.55,53113.0,65.9138,65.9235,65.641,65.8066,53113.0
2015-08-28 09:50:00,67.55,67.8,67.28,67.51,52025.0,65.8066,66.0502,65.5436,65.7677,52025.0
2015-08-28 10:00:00,67.49,67.52,67.0,67.04,62131.0,65.7482,65.7774,65.2708,65.3098,62131.0
2015-08-28 10:10:00,67.05,67.31,67.01,67.07,58059.0,65.3196,65.5728,65.2806,65.339,58059.0
2015-08-28 10:20:00,67.08,67.43,67.02,67.25,62419.0,65.3488,65.6897,65.2903,65.5144,62419.0
2015-08-28 10:30:00,67.24,67.38,67.19,67.31,59220.0,65.5046,65.641,65.4559,65.5728,59220.0
2015-08-28 10:40:00,67.32,67.42,67.15,67.36,49040.0,65.5826,65.68,65.417,65.6215,49040.0
2015-08-28 10:50:00,67.36,67.66,67.36,67.6,54750.0,65.6215,65.9138,65.6215,65.8554,54750.0
2015-08-28 11:00:00,67.58,67.79,67.53,67.71,59822.0,65.8359,66.0405,65.7872,65.9625,59822.0
2015-08-28 11:10:00,67.71,67.98,67.71,67.95,74667.0,65.9625,66.2255,65.9625,66.1963,74667.0
2015-08-28 11:20:00,67.96,68.32,67.96,68.27,68374.0,66.2061,66.5568,66.2061,66.5081,68374.0
2015-08-28 11:30:00,68.26,68.28,68.03,68.05,43754.0,66.4983,66.5178,66.2743,66.2937,43754.0
2015-08-28 11:40:00,68.04,68.04,67.77,67.9,67718.0,66.284,66.284,66.021,66.1476,67718.0
2015-08-28 11:50:00,67.9,68.01,67.58,67.62,40567.0,66.1476,66.2548,65.8359,65.8748,40567.0
2015-08-28 12:00:00,67.6,67.86,67.6,67.8,25241.0,65.8554,66.1086,65.8554,66.0502,25241.0
2015-08-28 12:10:00,67.81,67.96,67.64,67.84,31200.0,66.0599,66.2061,65.8943,66.0892,31200.0
2015-08-28 12:20:00,67.85,68.05,67.78,68.03,33378.0,66.0989,66.2937,66.0307,66.2743,33378.0
2015-08-28 12:30:00,68.04,68.16,67.91,68.16,56846.0,66.284,66.4009,66.1574,66.4009,56846.0
2015-08-28 12:40:00,68.15,68.37,68.15,68.33,48849.0,66.3912,66.6055,66.3912,66.5665,48849.0
2015-08-28 12:50:00,68.33,68.42,68.2,68.24,52889.0,66.5665,66.6542,66.4399,66.4788,52889.0
2015-08-28 13:00:00,68.25,68.27,68.04,68.12,40360.0,66.4886,66.5081,66.284,66.3619,40360.0
2015-08-28 13:10:00,68.12,68.32,68.04,68.32,56574.0,66.3619,66.5568,66.284,66.5568,56574.0
2015-08-28 13:20:00,68.32,68.36,67.95,67.95,56668.0,66.5568,66.5957,66.1963,66.1963,56668.0
2015-08-28 13:30:00,67.95,67.99,67.73,67.79,45263.0,66.1963,66.2353,65.982,66.0405,45263.0
2015-08-28 13:40:00,67.78,68.18,67.77,68.06,53798.0,66.0307,66.4204,66.021,66.3035,53798.0
2015-08-28 13:50:00,68.06,68.24,68.02,68.05,42039.0,66.3035,66.4788,66.2645,66.2937,42039.0
2015-08-28 14:00:00,68.07,68.47,68.03,68.36,55321.0,66.3132,66.7029,66.2743,66.5957,55321.0
2015-08-28 14:10:00,68.38,68.39,68.03,68.15,61075.0,66.6152,66.625,66.2743,66.3912,61075.0
2015-08-28 14:20:00,68.15,68.26,68.0,68.11,39834.0,66.3912,66.4983,66.245,66.3522,39834.0
2015-08-28 14:30:00,68.11,68.16,67.95,68.09,56271.0,66.3522,66.4009,66.1963,66.3327,56271.0
2015-08-28 14:40:00,68.09,68.22,67.9,68.09,58575.0,66.3327,66.4594,66.1476,66.3327,58575.0
2015-08-28 14:50:00,68.09,68.12,67.97,68.03,46313.0,66.3327,66.3619,66.2158,66.2743,46313.0
2015-08-28 15:00:00,68.02,68.08,67.84,68.0,64008.0,66.2645,66.323,66.0892,66.245,64008.0
2015-08-28 15:10:00,67.99,68.09,67.82,67.86,95372.0,66.2353,66.3327,66.0697,66.1086,95372.0
2015-08-28 15:20:00,67.86,67.92,67.71,67.81,67879.0,66.1086,66.1671,65.9625,66.0599,67879.0
2015-08-28 15:30:00,67.78,67.79,67.56,67.67,91609.0,66.0307,66.0405,65.8164,65.9235,91609.0
2015-08-28 15:40:00,67.69,67.83,67.55,67.64,94795.0,65.943,66.0794,65.8066,65.8943,94795.0
2015-08-28 15:50:00,67.64,67.94,67.61,67.91,228092.0,65.8943,66.1866,65.8651,66.1574,228092.0
2015-08-31 09:30:00,67.1,67.83,67.02,67.74,156806.0,65.3683,66.0794,65.2903,65.9917,156806.0
2015-08-31 09:40:00,67.74,67.9,67.14,67.15,64874.0,65.9917,66.1476,65.4072,65.417,64874.0
2015-08-31 09:50:00,67.21,67.38,67.09,67.1,59637.0,65.4754,65.641,65.3585,65.3683,59637.0
2015-08-31 10:00:00,67.07,67.12,66.7,66.8,54698.0,65.339,65.3877,64.9786,65.076,54698.0
2015-08-31 10:10:00,66.79,66.84,66.51,66.6,128789.0,65.0663,65.115,64.7935,64.8812,128789.0
2015-08-31 10:20:00,66.61,66.94,66.57,66.94,33570.0,64.8909,65.2124,64.8519,65.2124,33570.0
2015-08-31 10:30:00,66.91,66.99,66.75,66.98,41566.0,65.1832,65.2611,65.0273,65.2514,41566.0
2015-08-31 10:40:00,66.98,67.06,66.69,66.73,68428.0,65.2514,65.3293,64.9688,65.0078,68428.0
2015-08-31 10:50:00,66.74,66.95,66.7,66.94,39026.0,65.0176,65.2221,64.9786,65.2124,39026.0
2015-08-31 11:00:00,66.94,67.02,66.69,66.71,58652.0,65.2124,65.2903,64.9688,64.9883,58652.0
2015-08-31 11:10:00,66.71,66.77,66.57,66.58,51754.0,64.9883,65.0468,64.8519,64.8617,51754.0
2015-08-31 11:20:00,66.58,66.67,66.53,66.65,38355.0,64.8617,64.9494,64.813,64.9299,38355.0
2015-08-31 11:30:00,66.66,66.79,66.6,66.7,40361.0,64.9396,65.0663,64.8812,64.9786,40361.0
2015-08-31 11:40:00,66.71,67.02,66.71,66.97,53957.0,64.9883,65.2903,64.9883,65.2416,53957.0
2015-08-31 11:50:00,66.96,66.97,66.51,66.76,43241.0,65.2319,65.2416,64.7935,65.037,43241.0
2015-08-31 12:00:00,66.77,66.93,66.7,66.71,34943.0,65.0468,65.2026,64.9786,64.9883,34943.0
2015-08-31 12:10:00,66.7,66.79,66.65,66.79,21292.0,64.9786,65.0663,64.9299,65.0663,21292.0
2015-08-31 12:20:00,66.81,66.94,66.69,66.87,26717.0,65.0857,65.2124,64.9688,65.1442,26717.0
2015-08-31 12:30:00,66.86,66.91,66.73,66.81,22627.0,65.1345,65.1832,65.0078,65.0857,22627.0
2015-08-31 12:40:00,66.8,66.83,66.71,66.77,17022.0,65.076,65.1052,64.9883,65.0468,17022.0
2015-08-31 12:50:00,66.78,66.8,66.69,66.7,24659.0,65.0565,65.076,64.9688,64.9786,24659.0
2015-08-31 13:00:00,66.7,66.75,66.67,66.72,19407.0,64.9786,65.0273,64.9494,64.9981,19407.0
2015-08-31 13:10:00,66.72,66.74,66.63,66.65,29132.0,64.9981,65.0176,64.9104,64.9299,29132.0
2015-08-31 13:20:00,66.65,66.68,66.54,66.63,45494.0,64.9299,64.9591,64.8227,64.9104,45494.0
2015-08-31 13:30:00,66.63,66.67,66.51,66.53,36577.0,64.9104,64.9494,64.7935,64.813,36577.0
2015-08-31 13:40:00,66.53,66.66,66.42,66.45,37166.0,64.813,64.9396,64.7058,64.735,37166.0
2015-08-31 13:50:00,66.45,66.61,66.42,66.61,35175.0,64.735,64.8909,64.7058,64.8909,35175.0
2015-08-31 14:00:00,66.61,66.7,66.48,66.49,44645.0,64.8909,64.9786,64.7643,64.774,44645.0
2015-08-31 14:10:00,66.48,66.49,66.28,66.34,47639.0,64.7643,64.774,64.5694,64.6279,47639.0
2015-08-31 14:20:00,66.32,66.39,66.25,66.33,34438.0,64.6084,64.6766,64.5402,64.6181,34438.0
2015-08-31 14:30:00,66.32,66.44,66.24,66.31,43754.0,64.6084,64.7253,64.5305,64.5986,43754.0
2015-08-31 14:40:00,66.27,66.33,66.13,66.17,29023.0,64.5597,64.6181,64.4233,64.4623,29023.0
2015-08-31 14:50:00,66.17,66.17,65.98,66.05,36258.0,64.4623,64.4623,64.2772,64.3454,36258.0
2015-08-31 15:00:00,66.05,66.3,66.03,66.25,37398.0,64.3454,64.5889,64.3259,64.5402,37398.0
2015-08-31 15:10:00,66.24,66.28,66.14,66.15,40351.0,64.5305,64.5694,64.433,64.4428,40351.0
2015-08-31 15:20:00,66.14,66.26,66.06,66.17,65813.0,64.433,64.5499,64.3551,64.4623,65813.0
2015-08-31 15:30:00,66.18,66.4,66.17,66.28,73497.0,64.472,64.6863,64.4623,64.5694,73497.0
2015-08-31 15:40:00,66.28,66.47,66.28,66.39,102225.0,64.5694,64.7545,64.5694,64.6766,102225.0
2015-08-31 15:50:00,66.36,66.42,66.14,66.15,277329.0,64.6474,64.7058,64.433,64.4428,277329.0
2015-09-01 09:30:00,64.29,65.34,64.14,65.13,118150.0,62.6308,63.6537,62.4847,63.4491,118150.0
2015-09-01 09:40:00,65.17,65.74,65.0,65.4,95179.0,63.4881,64.0434,63.3225,63.7121,95179.0
2015-09-01 09:50:00,65.4,65.53,65.09,65.4,53198.0,63.7121,63.8388,63.4101,63.7121,53198.0
2015-09-01 10:00:00,65.39,65.46,64.88,64.97,125364.0,63.7024,63.7706,63.2056,63.2932,125364.0
2015-09-01 10:10:00,64.94,65.0,64.6,64.6,94334.0,63.264,63.3225,62.9328,62.9328,94334.0
2015-09-01 10:20:00,64.62,64.93,64.39,64.86,219649.0,62.9523,63.2543,62.7282,63.1861,219649.0
2015-09-01 10:30:00,64.85,65.08,64.72,64.98,150547.0,63.1763,63.4004,63.0497,63.303,150547.0
2015-09-01 10:40:00,64.97,64.97,64.64,64.69,88522.0,63.2932,63.2932,62.9717,63.0205,88522.0
2015-09-01 10:50:00,64.68,64.74,64.51,64.73,86266.0,63.0107,63.0692,62.8451,63.0594,86266.0
2015-09-01 11:00:00,64.73,64.76,64.48,64.62,86924.0,63.0594,63.0887,62.8159,62.9523,86924.0
2015-09-01 11:10:00,64.6,64.69,64.48,64.58,91144.0,62.9328,63.0205,62.8159,62.9133,91144.0
2015-09-01 11:20:00,64.59,64.66,64.33,64.39,103801.0,62.923,62.9912,62.6697,62.7282,103801.0
2015-09-01 11:30:00,64.37,64.46,64.28,64.3,89825.0,62.7087,62.7964,62.621,62.6405,89825.0
2015-09-01 11:40:00,64.31,64.32,64.11,64.3,117263.0,62.6503,62.66,62.4554,62.6405,117263.0
2015-09-01 11:50:00,64.3,64.3,64.12,64.15,93385.0,62.6405,62.6405,62.4652,62.4944,93385.0
2015-09-01 12:00:00,64.15,64.21,63.77,63.86,97378.0,62.4944,62.5528,62.1242,62.2119,97378.0
2015-09-01 12:10:00,63.85,63.89,63.67,63.77,61240.0,62.2021,62.2411,62.0268,62.1242,61240.0
2015-09-01 12:20:00,63.74,63.76,63.48,63.58,123747.0,62.095,62.1145,61.8417,61.9391,123747.0
2015-09-01 12:30:00,63.56,63.69,63.45,63.65,99774.0,61.9196,62.0463,61.8125,62.0073,99774.0
2015-09-01 12:40:00,63.66,63.69,63.35,63.4,108541.0,62.017,62.0463,61.715,61.7638,108541.0
2015-09-01 12:50:00,63.4,63.46,63.27,63.34,115381.0,61.7638,61.8222,61.6371,61.7053,115381.0
2015-09-01 13:00:00,63.34,63.6,63.3,63.37,67186.0,61.7053,61.9586,61.6663,61.7345,67186.0
2015-09-01 13:10:00,63.35,63.58,63.27,63.49,79756.0,61.715,61.9391,61.6371,61.8514,79756.0
2015-09-01 13:20:00,63.46,63.85,63.44,63.81,47590.0,61.8222,62.2021,61.8027,62.1632,47590.0
2015-09-01 13:30:00,63.81,63.98,63.72,63.83,58359.0,62.1632,62.3288,62.0755,62.1827,58359.0
2015-09-01 13:40:00,63.85,63.92,63.71,63.82,45587.0,62.2021,62.2703,62.0658,62.1729,45587.0
2015-09-01 13:50:00,63.83,64.1,63.82,64.0,63202.0,62.1827,62.4457,62.1729,62.3483,63202.0
2015-09-01 14:00:00,63.99,63.99,63.55,63.55,60143.0,62.3385,62.3385,61.9099,61.9099,60143.0
2015-09-01 14:10:00,63.53,63.59,63.31,63.33,87862.0,61.8904,61.9488,61.6761,61.6956,87862.0
2015-09-01 14:20:00,63.34,63.6,63.32,63.56,91544.0,61.7053,61.9586,61.6858,61.9196,91544.0
2015-09-01 14:30:00,63.55,64.03,63.52,64.02,67024.0,61.9099,62.3775,61.8807,62.3677,67024.0
2015-09-01 14:40:00,64.05,64.09,63.73,63.76,54666.0,62.397,62.4359,62.0852,62.1145,54666.0
2015-09-01 14:50:00,63.77,63.96,63.62,63.62,55851.0,62.1242,62.3093,61.9781,61.9781,55851.0
2015-09-01 15:00:00,63.66,63.71,63.47,63.57,79402.0,62.017,62.0658,61.8319,61.9294,79402.0
2015-09-01 15:10:00,63.55,63.76,63.49,63.51,91955.0,61.9099,62.1145,61.8514,61.8709,91955.0
2015-09-01 15:20:00,63.51,63.69,63.38,63.45,137172.0,61.8709,62.0463,61.7443,61.8125,137172.0
2015-09-01 15:30:00,63.45,63.57,63.24,63.33,138879.0,61.8125,61.9294,61.6079,61.6956,138879.0
2015-09-01 15:40:00,63.31,63.54,63.03,63.4,217677.0,61.6761,61.9001,61.4033,61.7638,217677.0
2015-09-01 15:50:00,63.4,63.72,63.25,63.43,397621.0,61.7638,62.0755,61.6176,61.793,397621.0
2015-09-02 09:30:00,64.67,64.9,64.14,64.9,165355.0,63.001,63.225,62.4847,63.225,165355.0
2015-09-02 09:40:00,64.93,65.12,64.53,64.69,75616.0,63.2543,63.4394,62.8646,63.0205,75616.0
2015-09-02 09:50:00,64.74,64.75,64.34,64.44,65280.0,63.0692,63.0789,62.6795,62.7769,65280.0
2015-09-02 10:00:00,64.44,64.75,64.4,64.72,176086.0,62.7769,63.0789,62.7379,63.0497,176086.0
2015-09-02 10:10:00,64.72,64.78,64.39,64.39,138480.0,63.0497,63.1081,62.7282,62.7282,138480.0
2015-09-02 10:20:00,64.42,64.57,64.33,64.45,57257.0,62.7574,62.9036,62.6697,62.7867,57257.0
2015-09-02 10:30:00,64.42,64.45,64.17,64.24,46351.0,62.7574,62.7867,62.5139,62.5821,46351.0
2015-09-02 10:40:00,64.23,64.54,64.23,64.41,48007.0,62.5723,62.8743,62.5723,62.7477,48007.0
2015-09-02 10:50:00,64.42,64.7,64.39,64.62,77146.0,62.7574,63.0302,62.7282,62.9523,77146.0
2015-09-02 11:00:00,64.63,64.67,64.52,64.55,53197.0,62.962,63.001,62.8548,62.8841,53197.0
2015-09-02 11:10:00,64.55,64.66,64.52,64.61,75007.0,62.8841,62.9912,62.8548,62.9425,75007.0
2015-09-02 11:20:00,64.61,64.67,64.56,64.62,46474.0,62.9425,63.001,62.8938,62.9523,46474.0
2015-09-02 11:30:00,64.63,64.65,64.54,64.56,80975.0,62.962,62.9815,62.8743,62.8938,80975.0
2015-09-02 11:40:00,64.55,64.65,64.53,64.57,60290.0,62.8841,62.9815,62.8646,62.9036,60290.0
2015-09-02 11:50:00,64.55,64.61,64.37,64.48,43095.0,62.8841,62.9425,62.7087,62.8159,43095.0
2015-09-02 12:00:00,64.48,64.48,64.24,64.3,88096.0,62.8159,62.8159,62.5821,62.6405,88096.0
2015-09-02 12:10:00,64.3,64.36,64.21,64.33,57925.0,62.6405,62.699,62.5528,62.6697,57925.0
2015-09-02 12:20:00,64.3,64.42,64.28,64.34,79585.0,62.6405,62.7574,62.621,62.6795,79585.0
2015-09-02 12:30:00,64.34,64.58,64.33,64.51,20140.0,62.6795,62.9133,62.6697,62.8451,20140.0
2015-09-02 12:40:00,64.53,64.64,64.42,64.62,27577.0,62.8646,62.9717,62.7574,62.9523,27577.0
2015-09-02 12:50:00,64.61,64.62,64.45,64.55,27275.0,62.9425,62.9523,62.7867,62.8841,27275.0
2015-09-02 13:00:00,64.56,64.6,64.41,64.47,29193.0,62.8938,62.9328,62.7477,62.8061,29193.0
2015-09-02 13:10:00,64.48,64.57,64.45,64.46,22813.0,62.8159,62.9036,62.7867,62.7964,22813.0
2015-09-02 13:20:00,64.46,64.61,64.42,64.57,23168.0,62.7964,62.9425,62.7574,62.9036,23168.0
2015-09-02 13:30:00,64.56,64.56,64.37,64.38,22494.0,62.8938,62.8938,62.7087,62.7185,22494.0
2015-09-02 13:40:00,64.39,64.48,64.37,64.45,39166.0,62.7282,62.8159,62.7087,62.7867,39166.0
2015-09-02 13:50:00,64.45,64.46,64.34,64.42,49119.0,62.7867,62.7964,62.6795,62.7574,49119.0
2015-09-02 14:00:00,64.42,64.47,64.35,64.42,107817.0,62.7574,62.8061,62.6892,62.7574,107817.0
2015-09-02 14:10:00,64.44,64.49,64.38,64.44,180691.0,62.7769,62.8256,62.7185,62.7769,180691.0
2015-09-02 14:20:00,64.44,64.48,64.35,64.42,69062.0,62.7769,62.8159,62.6892,62.7574,69062.0
2015-09-02 14:30:00,64.42,64.42,64.17,64.18,57453.0,62.7574,62.7574,62.5139,62.5236,57453.0
2015-09-02 14:40:00,64.18,64.22,64.01,64.01,57033.0,62.5236,62.5626,62.358,62.358,57033.0
2015-09-02 14:50:00,64.04,64.07,63.97,64.06,143397.0,62.3872,62.4165,62.319,62.4067,143397.0
2015-09-02 15:00:00,64.07,64.21,64.06,64.17,79907.0,62.4165,62.5528,62.4067,62.5139,79907.0
2015-09-02 15:10:00,64.19,64.21,63.98,64.12,57588.0,62.5334,62.5528,62.3288,62.4652,57588.0
2015-09-02 15:20:00,64.13,64.28,64.1,64.27,102786.0,62.4749,62.621,62.4457,62.6113,102786.0
2015-09-02 15:30:00,64.29,64.45,64.23,64.38,72997.0,62.6308,62.7867,62.5723,62.7185,72997.0
2015-09-02 15:40:00,64.39,64.51,64.33,64.39,87527.0,62.7282,62.8451,62.6697,62.7282,87527.0
2015-09-02 15:50:00,64.39,64.67,64.39,64.67,403225.0,62.7282,63.001,62.7282,63.001,403225.0
2015-09-03 09:30:00,65.29,65.97,65.03,65.66,138906.0,63.605,64.2674,63.3517,63.9654,138906.0
2015-09-03 09:40:00,65.66,65.99,65.58,65.6,117213.0,63.9654,64.2869,63.8875,63.907,117213.0
2015-09-03 09:50:00,65.63,65.82,65.38,65.58,55094.0,63.9362,64.1213,63.6927,63.8875,55094.0
2015-09-03 10:00:00,65.59,65.85,65.47,65.81,83062.0,63.8972,64.1505,63.7803,64.1116,83062.0
2015-09-03 10:10:00,65.8,65.97,65.7,65.86,64151.0,64.1018,64.2674,64.0044,64.1603,64151.0
2015-09-03 10:20:00,65.87,66.1,65.83,66.1,109341.0,64.17,64.3941,64.131,64.3941,109341.0
2015-09-03 10:30:00,66.09,66.12,66.0,66.05,119818.0,64.3843,64.4136,64.2966,64.3454,119818.0
2015-09-03 10:40:00,66.07,66.15,66.03,66.11,63398.0,64.3648,64.4428,64.3259,64.4038,63398.0
2015-09-03 10:50:00,66.11,66.15,66.04,66.12,133347.0,64.4038,64.4428,64.3356,64.4136,133347.0
2015-09-03 11:00:00,66.13,66.14,66.04,66.13,64789.0,64.4233,64.433,64.3356,64.4233,64789.0
2015-09-03 11:10:00,66.13,66.14,65.96,66.11,75253.0,64.4233,64.433,64.2577,64.4038,75253.0
2015-09-03 11:20:00,66.11,66.21,65.99,66.08,60036.0,64.4038,64.5012,64.2869,64.3746,60036.0
2015-09-03 11:30:00,66.08,66.19,66.05,66.08,48744.0,64.3746,64.4817,64.3454,64.3746,48744.0
2015-09-03 11:40:00,66.06,66.19,66.02,66.12,91793.0,64.3551,64.4817,64.3161,64.4136,91793.0
2015-09-03 11:50:00,66.12,66.29,66.05,66.25,41135.0,64.4136,64.5792,64.3454,64.5402,41135.0
2015-09-03 12:00:00,66.23,66.39,66.12,66.37,60655.0,64.5207,64.6766,64.4136,64.6571,60655.0
2015-09-03 12:10:00,66.35,66.46,66.22,66.45,63410.0,64.6376,64.7448,64.511,64.735,63410.0
2015-09-03 12:20:00,66.46,66.5,66.31,66.43,57004.0,64.7448,64.7837,64.5986,64.7156,57004.0
2015-09-03 12:30:00,66.42,66.44,66.22,66.25,46107.0,64.7058,64.7253,64.511,64.5402,46107.0
2015-09-03 12:40:00,66.24,66.39,66.17,66.31,50608.0,64.5305,64.6766,64.4623,64.5986,50608.0
2015-09-03 12:50:00,66.34,66.37,66.23,66.26,34034.0,64.6279,64.6571,64.5207,64.5499,34034.0
2015-09-03 13:00:00,66.27,66.29,65.93,65.95,114786.0,64.5597,64.5792,64.2285,64.2479,114786.0
2015-09-03 13:10:00,65.94,66.21,65.83,66.2,89708.0,64.2382,64.5012,64.131,64.4915,89708.0
2015-09-03 13:20:00,66.21,66.36,66.13,66.25,40415.0,64.5012,64.6474,64.4233,64.5402,40415.0
2015-09-03 13:30:00,66.27,66.34,66.14,66.3,67096.0,64.5597,64.6279,64.433,64.5889,67096.0
2015-09-03 13:40:00,66.31,66.48,66.18,66.45,75898.0,64.5986,64.7643,64.472,64.735,75898.0
2015-09-03 13:50:00,66.44,66.49,66.19,66.2,66144.0,64.7253,64.774,64.4817,64.4915,66144.0
2015-09-03 14:00:00,66.22,66.26,66.01,66.05,60241.0,64.511,64.5499,64.3064,64.3454,60241.0
2015-09-03 14:10:00,66.05,66.15,66.01,66.13,49692.0,64.3454,64.4428,64.3064,64.4233,49692.0
2015-09-03 14:20:00,66.12,66.27,66.06,66.25,85175.0,64.4136,64.5597,64.3551,64.5402,85175.0
2015-09-03 14:30:00,66.24,66.37,66.17,66.37,47966.0,64.5305,64.6571,64.4623,64.6571,47966.0
2015-09-03 14:40:00,66.38,66.49,66.29,66.35,57674.0,64.6668,64.774,64.5792,64.6376,57674.0
2015-09-03 14:50:00,66.34,66.41,66.17,66.28,45553.0,64.6279,64.6961,64.4623,64.5694,45553.0
2015-09-03 15:00:00,66.27,66.35,66.07,66.09,50115.0,64.5597,64.6376,64.3648,64.3843,50115.0
2015-09-03 15:10:00,66.08,66.23,66.04,66.06,70013.0,64.3746,64.5207,64.3356,64.3551,70013.0
2015-09-03 15:20:00,66.06,66.14,65.87,65.88,74965.0,64.3551,64.433,64.17,64.1797,74965.0
2015-09-03 15:30:00,65.87,65.9,65.58,65.72,96021.0,64.17,64.1992,63.8875,64.0239,96021.0
2015-09-03 15:40:00,65.71,66.0,65.59,65.84,108187.0,64.0141,64.2966,63.8972,64.1408,108187.0
2015-09-03 15:50:00,65.84,66.02,65.78,65.79,172042.0,64.1408,64.3161,64.0823,64.0921,172042.0
2015-09-04 09:30:00,64.84,65.44,64.44,65.12,118561.0,63.1666,63.7511,62.7769,63.4394,118561.0
2015-09-04 09:40:00,65.03,65.35,64.97,65.06,32243.0,63.3517,63.6634,63.2932,63.3809,32243.0
2015-09-04 09:50:00,65.11,65.31,64.94,65.31,53722.0,63.4296,63.6245,63.264,63.6245,53722.0
2015-09-04 10:00:00,65.3,65.3,64.99,65.15,34221.0,63.6147,63.6147,63.3127,63.4686,34221.0
2015-09-04 10:10:00,65.17,65.34,65.04,65.29,27986.0,63.4881,63.6537,63.3614,63.605,27986.0
2015-09-04 10:20:00,65.28,65.6,65.25,65.59,25478.0,63.5952,63.907,63.566,63.8972,25478.0
2015-09-04 10:30:00,65.58,65.79,65.57,65.78,64935.0,63.8875,64.0921,63.8777,64.0823,64935.0
2015-09-04 10:40:00,65.79,65.81,65.61,65.7,62807.0,64.0921,64.1116,63.9167,64.0044,62807.0
2015-09-04 10:50:00,65.7,65.9,65.67,65.87,66491.0,64.0044,64.1992,63.9752,64.17,66491.0
2015-09-04 11:00:00,65.9,66.03,65.81,65.94,247019.0,64.1992,64.3259,64.1116,64.2382,247019.0
2015-09-04 11:10:00,65.95,66.23,65.86,66.17,45417.0,64.2479,64.5207,64.1603,64.4623,45417.0
2015-09-04 11:20:00,66.16,66.38,66.06,66.36,140701.0,64.4525,64.6668,64.3551,64.6474,140701.0
2015-09-04 11:30:00,66.31,66.38,66.17,66.29,171499.0,64.5986,64.6668,64.4623,64.5792,171499.0
2015-09-04 11:40:00,66.26,66.36,66.25,66.36,46489.0,64.5499,64.6474,64.5402,64.6474,46489.0
2015-09-04 11:50:00,66.37,66.55,66.35,66.53,61974.0,64.6571,64.8325,64.6376,64.813,61974.0
2015-09-04 12:00:00,66.52,66.52,66.24,66.38,36402.0,64.8032,64.8032,64.5305,64.6668,36402.0
2015-09-04 12:10:00,66.4,66.45,66.24,66.32,103099.0,64.6863,64.735,64.5305,64.6084,103099.0
2015-09-04 12:20:00,66.34,66.48,66.31,66.4,70783.0,64.6279,64.7643,64.5986,64.6863,70783.0
2015-09-04 12:30:00,66.39,66.4,66.2,66.22,48829.0,64.6766,64.6863,64.4915,64.511,48829.0
2015-09-04 12:40:00,66.21,66.33,66.09,66.31,36056.0,64.5012,64.6181,64.3843,64.5986,36056.0
2015-09-04 12:50:00,66.29,66.35,66.2,66.22,59877.0,64.5792,64.6376,64.4915,64.511,59877.0
2015-09-04 13:00:00,66.22,66.23,66.0,66.17,50952.0,64.511,64.5207,64.2966,64.4623,50952.0
2015-09-04 13:10:00,66.15,66.17,66.04,66.13,47500.0,64.4428,64.4623,64.3356,64.4233,47500.0
2015-09-04 13:20:00,66.1,66.12,66.0,66.09,44839.0,64.3941,64.4136,64.2966,64.3843,44839.0
2015-09-04 13:30:00,66.09,66.17,66.01,66.11,43612.0,64.3843,64.4623,64.3064,64.4038,43612.0
2015-09-04 13:40:00,66.12,66.12,66.01,66.04,39342.0,64.4136,64.4136,64.3064,64.3356,39342.0
2015-09-04 13:50:00,66.06,66.11,65.94,65.94,27960.0,64.3551,64.4038,64.2382,64.2382,27960.0
2015-09-04 14:00:00,65.94,65.98,65.87,65.91,59234.0,64.2382,64.2772,64.17,64.209,59234.0
2015-09-04 14:10:00,65.91,66.05,65.89,66.01,62984.0,64.209,64.3454,64.1895,64.3064,62984.0
2015-09-04 14:20:00,65.98,66.02,65.83,65.92,63582.0,64.2772,64.3161,64.131,64.2187,63582.0
2015-09-04 14:30:00,65.92,66.02,65.81,65.82,46036.0,64.2187,64.3161,64.1116,64.1213,46036.0
2015-09-04 14:40:00,65.82,66.2,65.82,66.16,47133.0,64.1213,64.4915,64.1213,64.4525,47133.0
2015-09-04 14:50:00,66.17,66.42,66.16,66.41,74287.0,64.4623,64.7058,64.4525,64.6961,74287.0
2015-09-04 15:00:00,66.42,66.47,66.33,66.34,62719.0,64.7058,64.7545,64.6181,64.6279,62719.0
2015-09-04 15:10:00,66.34,66.37,66.22,66.33,67271.0,64.6279,64.6571,64.511,64.6181,67271.0
2015-09-04 15:20:00,66.31,66.36,66.23,66.36,64549.0,64.5986,64.6474,64.5207,64.6474,64549.0
2015-09-04 15:30:00,66.37,66.56,66.3,66.41,113653.0,64.6571,64.8422,64.5889,64.6961,113653.0
2015-09-04 15:40:00,66.41,66.58,66.35,66.5,183672.0,64.6961,64.8617,64.6376,64.7837,183672.0
2015-09-04 15:50:00,66.49,66.56,66.29,66.37,431514.0,64.774,64.8422,64.5792,64.6571,431514.0
2015-09-08 09:30:00,67.55,68.17,67.51,67.67,244833.0,65.8066,66.4106,65.7677,65.9235,244833.0
2015-09-08 09:40:00,67.68,68.2,67.58,68.19,97255.0,65.9333,66.4399,65.8359,66.4301,97255.0
2015-09-08 09:50:00,68.2,68.3,67.76,67.88,158731.0,66.4399,66.5373,66.0112,66.1281,158731.0
2015-09-08 10:00:00,67.87,67.9,67.45,67.61,72872.0,66.1184,66.1476,65.7092,65.8651,72872.0
2015-09-08 10:10:00,67.62,67.65,67.35,67.39,80929.0,65.8748,65.9041,65.6118,65.6508,80929.0
2015-09-08 10:20:00,67.36,67.5,67.15,67.48,37403.0,65.6215,65.7579,65.417,65.7385,37403.0
2015-09-08 10:30:00,67.47,67.56,67.16,67.17,38340.0,65.7287,65.8164,65.4267,65.4365,38340.0
2015-09-08 10:40:00,67.17,67.33,67.0,67.3,50598.0,65.4365,65.5923,65.2708,65.5631,50598.0
2015-09-08 10:50:00,67.3,67.51,67.25,67.51,75682.0,65.5631,65.7677,65.5144,65.7677,75682.0
2015-09-08 11:00:00,67.49,67.49,67.25,67.38,89961.0,65.7482,65.7482,65.5144,65.641,89961.0
2015-09-08 11:10:00,67.37,67.54,67.32,67.39,62690.0,65.6313,65.7969,65.5826,65.6508,62690.0
2015-09-08 11:20:00,67.39,67.67,67.38,67.64,32377.0,65.6508,65.9235,65.641,65.8943,32377.0
2015-09-08 11:30:00,67.65,67.68,67.46,67.47,50146.0,65.9041,65.9333,65.719,65.7287,50146.0
2015-09-08 11:40:00,67.46,67.54,67.39,67.4,22111.0,65.719,65.7969,65.6508,65.6605,22111.0
2015-09-08 11:50:00,67.41,67.46,67.22,67.23,27521.0,65.6703,65.719,65.4852,65.4949,27521.0
2015-09-08 12:00:00,67.21,67.37,67.16,67.36,33240.0,65.4754,65.6313,65.4267,65.6215,33240.0
2015-09-08 12:10:00,67.35,67.66,67.32,67.64,27785.0,65.6118,65.9138,65.5826,65.8943,27785.0
2015-09-08 12:20:00,67.65,67.73,67.62,67.71,33339.0,65.9041,65.982,65.8748,65.9625,33339.0
2015-09-08 12:30:00,67.72,67.75,67.54,67.56,36702.0,65.9723,66.0015,65.7969,65.8164,36702.0
2015-09-08 12:40:00,67.54,67.72,67.54,67.71,37468.0,65.7969,65.9723,65.7969,65.9625,37468.0
2015-09-08 12:50:00,67.71,67.74,67.58,67.59,47305.0,65.9625,65.9917,65.8359,65.8456,47305.0
2015-09-08 13:00:00,67.61,67.63,67.39,67.43,37797.0,65.8651,65.8846,65.6508,65.6897,37797.0
2015-09-08 13:10:00,67.42,67.61,67.4,67.52,52751.0,65.68,65.8651,65.6605,65.7774,52751.0
2015-09-08 13:20:00,67.51,67.63,67.5,67.63,75198.0,65.7677,65.8846,65.7579,65.8846,75198.0
2015-09-08 13:30:00,67.63,67.89,67.62,67.86,53894.0,65.8846,66.1379,65.8748,66.1086,53894.0
2015-09-08 13:40:00,67.85,67.9,67.8,67.84,27717.0,66.0989,66.1476,66.0502,66.0892,27717.0
2015-09-08 13:50:00,67.85,67.86,67.75,67.83,35218.0,66.0989,66.1086,66.0015,66.0794,35218.0
2015-09-08 14:00:00,67.82,67.88,67.79,67.84,43384.0,66.0697,66.1281,66.0405,66.0892,43384.0
2015-09-08 14:10:00,67.84,67.92,67.81,67.87,34587.0,66.0892,66.1671,66.0599,66.1184,34587.0
2015-09-08 14:20:00,67.88,67.98,67.87,67.94,43390.0,66.1281,66.2255,66.1184,66.1866,43390.0
2015-09-08 14:30:00,67.93,68.13,67.9,68.13,41929.0,66.1768,66.3717,66.1476,66.3717,41929.0
2015-09-08 14:40:00,68.14,68.28,68.12,68.19,56338.0,66.3814,66.5178,66.3619,66.4301,56338.0
2015-09-08 14:50:00,68.21,68.3,68.21,68.28,106196.0,66.4496,66.5373,66.4496,66.5178,106196.0
2015-09-08 15:00:00,68.29,68.32,68.22,68.29,51138.0,66.5275,66.5568,66.4594,66.5275,51138.0
2015-09-08 15:10:00,68.28,68.37,68.12,68.19,121817.0,66.5178,66.6055,66.3619,66.4301,121817.0
2015-09-08 15:20:00,68.18,68.34,68.13,68.33,65438.0,66.4204,66.5763,66.3717,66.5665,65438.0
2015-09-08 15:30:00,68.34,68.36,68.22,68.35,117551.0,66.5763,66.5957,66.4594,66.586,117551.0
2015-09-08 15:40:00,68.35,68.4,68.29,68.4,123524.0,66.586,66.6347,66.5275,66.6347,123524.0
2015-09-08 15:50:00,68.41,68.61,68.36,68.5,280838.0,66.6445,66.8393,66.5957,66.7321,280838.0
2015-09-09 09:30:00,69.54,70.17,68.92,68.95,259699.0,67.7453,68.359,67.1413,67.1705,259699.0
2015-09-09 09:40:00,68.97,69.02,68.3,68.3,48139.0,67.19,67.2387,66.5373,66.5373,48139.0
2015-09-09 09:50:00,68.35,68.65,68.27,68.65,107191.0,66.586,66.8783,66.5081,66.8783,107191.0
2015-09-09 10:00:00,68.66,68.98,68.5,68.6,176251.0,66.888,67.1997,66.7321,66.8295,176251.0
2015-09-09 10:10:00,68.58,68.85,68.55,68.56,44448.0,66.8101,67.0731,66.7808,66.7906,44448.0
2015-09-09 10:20:00,68.57,68.65,68.4,68.46,49668.0,66.8003,66.8783,66.6347,66.6932,49668.0
2015-09-09 10:30:00,68.46,68.56,68.42,68.49,48977.0,66.6932,66.7906,66.6542,66.7224,48977.0
2015-09-09 10:40:00,68.49,68.54,68.38,68.5,51652.0,66.7224,66.7711,66.6152,66.7321,51652.0
2015-09-09 10:50:00,68.48,68.5,68.14,68.16,32590.0,66.7126,66.7321,66.3814,66.4009,32590.0
2015-09-09 11:00:00,68.18,68.4,68.07,68.4,48562.0,66.4204,66.6347,66.3132,66.6347,48562.0
2015-09-09 11:10:00,68.41,68.58,68.4,68.42,25997.0,66.6445,66.8101,66.6347,66.6542,25997.0
2015-09-09 11:20:00,68.4,68.42,68.25,68.3,23002.0,66.6347,66.6542,66.4886,66.5373,23002.0
2015-09-09 11:30:00,68.31,68.45,68.31,68.41,30631.0,66.547,66.6834,66.547,66.6445,30631.0
2015-09-09 11:40:00,68.39,68.42,68.25,68.26,42120.0,66.625,66.6542,66.4886,66.4983,42120.0
2015-09-09 11:50:00,68.26,68.38,68.21,68.37,17867.0,66.4983,66.6152,66.4496,66.6055,17867.0
2015-09-09 12:00:00,68.38,68.53,68.33,68.53,11748.0,66.6152,66.7614,66.5665,66.7614,11748.0
2015-09-09 12:10:00,68.53,68.8,68.51,68.79,28151.0,66.7614,67.0244,66.7419,67.0146,28151.0
2015-09-09 12:20:00,68.83,68.84,68.68,68.78,13681.0,67.0536,67.0634,66.9075,67.0049,13681.0
2015-09-09 12:30:00,68.81,68.97,68.81,68.93,45757.0,67.0341,67.19,67.0341,67.151,45757.0
2015-09-09 12:40:00,68.93,68.93,68.71,68.71,14081.0,67.151,67.151,66.9367,66.9367,14081.0
2015-09-09 12:50:00,68.67,68.67,68.55,68.66,30379.0,66.8977,66.8977,66.7808,66.888,30379.0
2015-09-09 13:00:00,68.68,68.89,68.65,68.86,58547.0,66.9075,67.1121,66.8783,67.0828,58547.0
2015-09-09 13:10:00,68.88,69.0,68.85,68.96,23024.0,67.1023,67.2192,67.0731,67.1803,23024.0
2015-09-09 13:20:00,68.95,68.98,68.8,68.86,29238.0,67.1705,67.1997,67.0244,67.0828,29238.0
2015-09-09 13:30:00,68.86,68.86,68.49,68.53,27090.0,67.0828,67.0828,66.7224,66.7614,27090.0
2015-09-09 13:40:00,68.52,68.56,68.45,68.48,18978.0,66.7516,66.7906,66.6834,66.7126,18978.0
2015-09-09 13:50:00,68.47,68.47,68.22,68.22,22681.0,66.7029,66.7029,66.4594,66.4594,22681.0
2015-09-09 14:00:00,68.25,68.43,68.16,68.43,29305.0,66.4886,66.6639,66.4009,66.6639,29305.0
2015-09-09 14:10:00,68.42,68.53,68.39,68.48,18372.0,66.6542,66.7614,66.625,66.7126,18372.0
2015-09-09 14:20:00,68.43,68.45,68.17,68.27,18310.0,66.6639,66.6834,66.4106,66.5081,18310.0
2015-09-09 14:30:00,68.28,68.29,68.16,68.18,19526.0,66.5178,66.5275,66.4009,66.4204,19526.0
2015-09-09 14:40:00,68.18,68.18,67.97,68.07,38327.0,66.4204,66.4204,66.2158,66.3132,38327.0
2015-09-09 14:50:00,68.07,68.24,68.03,68.2,31859.0,66.3132,66.4788,66.2743,66.4399,31859.0
2015-09-09 15:00:00,68.19,68.33,68.03,68.28,35948.0,66.4301,66.5665,66.2743,66.5178,35948.0
2015-09-09 15:10:00,68.28,68.42,68.06,68.4,67609.0,66.5178,66.6542,66.3035,66.6347,67609.0
2015-09-09 15:20:00,68.4,68.41,68.04,68.12,49752.0,66.6347,66.6445,66.284,66.3619,49752.0
2015-09-09 15:30:00,68.11,68.11,67.85,67.88,41965.0,66.3522,66.3522,66.0989,66.1281,41965.0
2015-09-09 15:40:00,67.88,67.88,67.61,67.73,77069.0,66.1281,66.1281,65.8651,65.982,77069.0
2015-09-09 15:50:00,67.73,67.83,67.57,67.78,145887.0,65.982,66.0794,65.8261,66.0307,145887.0
2015-09-10 09:30:00,67.54,68.42,67.54,68.38,69849.0,65.7969,66.6542,65.7969,66.6152,69849.0
2015-09-10 09:40:00,68.41,68.49,68.01,68.12,61987.0,66.6445,66.7224,66.2548,66.3619,61987.0
2015-09-10 09:50:00,68.12,68.42,68.12,68.28,36096.0,66.3619,66.6542,66.3619,66.5178,36096.0
2015-09-10 10:00:00,68.27,68.3,67.91,67.94,83838.0,66.5081,66.5373,66.1574,66.1866,83838.0
2015-09-10 10:10:00,67.95,67.95,67.68,67.85,25395.0,66.1963,66.1963,65.9333,66.0989,25395.0
2015-09-10 10:20:00,67.89,68.1,67.81,67.94,20821.0,66.1379,66.3425,66.0599,66.1866,20821.0
2015-09-10 10:30:00,67.98,68.55,67.97,68.5,24345.0,66.2255,66.7808,66.2158,66.7321,24345.0
2015-09-10 10:40:00,68.53,68.72,68.43,68.68,39752.0,66.7614,66.9465,66.6639,66.9075,39752.0
2015-09-10 10:50:00,68.7,68.77,68.48,68.63,54219.0,66.927,66.9952,66.7126,66.8588,54219.0
2015-09-10 11:00:00,68.6,68.7,68.42,68.43,39286.0,66.8295,66.927,66.6542,66.6639,39286.0
2015-09-10 11:10:00,68.47,68.48,68.36,68.4,50510.0,66.7029,66.7126,66.5957,66.6347,50510.0
2015-09-10 11:20:00,68.4,68.71,68.35,68.71,150379.0,66.6347,66.9367,66.586,66.9367,150379.0
2015-09-10 11:30:00,68.73,68.83,68.58,68.79,28441.0,66.9562,67.0536,66.8101,67.0146,28441.0
2015-09-10 11:40:00,68.77,68.93,68.68,68.69,16201.0,66.9952,67.151,66.9075,66.9172,16201.0
2015-09-10 11:50:00,68.7,68.74,68.55,68.65,17651.0,66.927,66.9659,66.7808,66.8783,17651.0
2015-09-10 12:00:00,68.66,69.02,68.66,69.0,20295.0,66.888,67.2387,66.888,67.2192,20295.0
2015-09-10 12:10:00,68.99,68.99,68.77,68.82,23872.0,67.2095,67.2095,66.9952,67.0439,23872.0
2015-09-10 12:20:00,68.83,68.94,68.75,68.77,27524.0,67.0536,67.1608,66.9757,66.9952,27524.0
2015-09-10 12:30:00,68.75,68.95,68.69,68.91,17311.0,66.9757,67.1705,66.9172,67.1315,17311.0
2015-09-10 12:40:00,68.9,68.97,68.76,68.97,17225.0,67.1218,67.19,66.9854,67.19,17225.0
2015-09-10 12:50:00,68.98,68.98,68.76,68.81,23402.0,67.1997,67.1997,66.9854,67.0341,23402.0
2015-09-10 13:00:00,68.79,68.91,68.74,68.85,15606.0,67.0146,67.1315,66.9659,67.0731,15606.0
2015-09-10 13:10:00,68.85,68.92,68.78,68.86,10972.0,67.0731,67.1413,67.0049,67.0828,10972.0
2015-09-10 13:20:00,68.88,69.2,68.84,69.18,25749.0,67.1023,67.4141,67.0634,67.3946,25749.0
2015-09-10 13:30:00,69.16,69.44,69.11,69.29,33266.0,67.3751,67.6479,67.3264,67.5017,33266.0
2015-09-10 13:40:00,69.32,69.36,69.04,69.17,25007.0,67.531,67.5699,67.2582,67.3848,25007.0
2015-09-10 13:50:00,69.17,69.21,69.04,69.15,45634.0,67.3848,67.4238,67.2582,67.3654,45634.0
2015-09-10 14:00:00,69.15,69.23,69.09,69.14,41380.0,67.3654,67.4433,67.3069,67.3556,41380.0
2015-09-10 14:10:00,69.13,69.28,69.12,69.21,78347.0,67.3459,67.492,67.3361,67.4238,78347.0
2015-09-10 14:20:00,69.22,69.34,69.17,69.34,48719.0,67.4335,67.5504,67.3848,67.5504,48719.0
2015-09-10 14:30:00,69.34,69.4,69.2,69.3,37982.0,67.5504,67.6089,67.4141,67.5115,37982.0
2015-09-10 14:40:00,69.3,69.36,69.14,69.19,28210.0,67.5115,67.5699,67.3556,67.4043,28210.0
2015-09-10 14:50:00,69.2,69.23,68.87,68.87,24725.0,67.4141,67.4433,67.0926,67.0926,24725.0
2015-09-10 15:00:00,68.87,68.91,68.74,68.81,32297.0,67.0926,67.1315,66.9659,67.0341,32297.0
2015-09-10 15:10:00,68.82,68.92,68.72,68.75,54055.0,67.0439,67.1413,66.9465,66.9757,54055.0
2015-09-10 15:20:00,68.76,68.79,68.58,68.62,29794.0,66.9854,67.0146,66.8101,66.849,29794.0
2015-09-10 15:30:00,68.61,68.67,68.48,68.64,55124.0,66.8393,66.8977,66.7126,66.8685,55124.0
2015-09-10 15:40:00,68.61,68.66,68.46,68.64,58729.0,66.8393,66.888,66.6932,66.8685,58729.0
2015-09-10 15:50:00,68.64,68.78,68.54,68.74,164742.0,66.8685,67.0049,66.7711,66.9659,164742.0
2015-09-11 09:30:00,68.23,68.7,68.01,68.61,61389.0,66.4691,66.927,66.2548,66.8393,61389.0
2015-09-11 09:40:00,68.62,68.64,68.15,68.15,37896.0,66.849,66.8685,66.3912,66.3912,37896.0
2015-09-11 09:50:00,68.1,68.41,68.05,68.05,45398.0,66.3425,66.6445,66.2937,66.2937,45398.0
2015-09-11 10:00:00,68.0,68.2,67.83,68.19,69834.0,66.245,66.4399,66.0794,66.4301,69834.0
2015-09-11 10:10:00,68.18,68.36,68.05,68.3,36559.0,66.4204,66.5957,66.2937,66.5373,36559.0
2015-09-11 10:20:00,68.29,68.41,68.13,68.21,30870.0,66.5275,66.6445,66.3717,66.4496,30870.0
2015-09-11 10:30:00,68.23,68.28,68.06,68.26,22777.0,66.4691,66.5178,66.3035,66.4983,22777.0
2015-09-11 10:40:00,68.31,68.32,68.17,68.28,23307.0,66.547,66.5568,66.4106,66.5178,23307.0
2015-09-11 10:50:00,68.29,68.29,68.01,68.06,14844.0,66.5275,66.5275,66.2548,66.3035,14844.0
2015-09-11 11:00:00,68.05,68.25,68.05,68.14,56976.0,66.2937,66.4886,66.2937,66.3814,56976.0
2015-09-11 11:10:00,68.16,68.43,68.14,68.33,54092.0,66.4009,66.6639,66.3814,66.5665,54092.0
2015-09-11 11:20:00,68.32,68.55,68.25,68.55,35414.0,66.5568,66.7808,66.4886,66.7808,35414.0
2015-09-11 11:30:00,68.52,68.63,68.3,68.57,57441.0,66.7516,66.8588,66.5373,66.8003,57441.0
2015-09-11 11:40:00,68.61,68.74,68.56,68.62,50838.0,66.8393,66.9659,66.7906,66.849,50838.0
2015-09-11 11:50:00,68.58,68.75,68.58,68.6,32822.0,66.8101,66.9757,66.8101,66.8295,32822.0
2015-09-11 12:00:00,68.59,68.83,68.57,68.81,33976.0,66.8198,67.0536,66.8003,67.0341,33976.0
2015-09-11 12:10:00,68.8,68.96,68.79,68.86,23689.0,67.0244,67.1803,67.0146,67.0828,23689.0
2015-09-11 12:20:00,68.85,68.93,68.81,68.87,24704.0,67.0731,67.151,67.0341,67.0926,24704.0
2015-09-11 12:30:00,68.89,68.97,68.78,68.79,23785.0,67.1121,67.19,67.0049,67.0146,23785.0
2015-09-11 12:40:00,68.8,68.86,68.75,68.86,18035.0,67.0244,67.0828,66.9757,67.0828,18035.0
2015-09-11 12:50:00,68.86,68.94,68.75,68.75,25287.0,67.0828,67.1608,66.9757,66.9757,25287.0
2015-09-11 13:00:00,68.77,68.79,68.62,68.62,18391.0,66.9952,67.0146,66.849,66.849,18391.0
2015-09-11 13:10:00,68.64,68.64,68.45,68.48,15682.0,66.8685,66.8685,66.6834,66.7126,15682.0
2015-09-11 13:20:00,68.48,68.49,68.38,68.41,17927.0,66.7126,66.7224,66.6152,66.6445,17927.0
2015-09-11 13:30:00,68.42,68.46,68.32,68.42,13618.0,66.6542,66.6932,66.5568,66.6542,13618.0
2015-09-11 13:40:00,68.43,68.46,68.39,68.44,11483.0,66.6639,66.6932,66.625,66.6737,11483.0
2015-09-11 13:50:00,68.43,68.5,68.39,68.45,28588.0,66.6639,66.7321,66.625,66.6834,28588.0
2015-09-11 14:00:00,68.45,68.53,68.36,68.49,19765.0,66.6834,66.7614,66.5957,66.7224,19765.0
2015-09-11 14:10:00,68.49,68.58,68.44,68.56,14621.0,66.7224,66.8101,66.6737,66.7906,14621.0
2015-09-11 14:20:00,68.57,68.68,68.57,68.62,14812.0,66.8003,66.9075,66.8003,66.849,14812.0
2015-09-11 14:30:00,68.62,68.82,68.61,68.78,18038.0,66.849,67.0439,66.8393,67.0049,18038.0
2015-09-11 14:40:00,68.75,68.81,68.73,68.74,19496.0,66.9757,67.0341,66.9562,66.9659,19496.0
2015-09-11 14:50:00,68.75,68.77,68.66,68.7,25477.0,66.9757,66.9952,66.888,66.927,25477.0
2015-09-11 15:00:00,68.7,68.83,68.7,68.78,33713.0,66.927,67.0536,66.927,67.0049,33713.0
2015-09-11 15:10:00,68.78,68.9,68.74,68.83,35860.0,67.0049,67.1218,66.9659,67.0536,35860.0
2015-09-11 15:20:00,68.81,68.81,68.73,68.76,23301.0,67.0341,67.0341,66.9562,66.9854,23301.0
2015-09-11 15:30:00,68.74,68.8,68.7,68.8,32950.0,66.9659,67.0244,66.927,67.0244,32950.0
2015-09-11 15:40:00,68.8,68.84,68.7,68.71,55934.0,67.0244,67.0634,66.927,66.9367,55934.0
2015-09-11 15:50:00,68.74,68.96,68.72,68.9,131937.0,66.9659,67.1803,66.9465,67.1218,131937.0
2015-09-14 09:30:00,68.86,68.99,68.32,68.72,66736.0,67.0828,67.2095,66.5568,66.9465,66736.0
2015-09-14 09:40:00,68.68,68.88,68.43,68.49,24741.0,66.9075,67.1023,66.6639,66.7224,24741.0
2015-09-14 09:50:00,68.49,68.6,68.43,68.5,21274.0,66.7224,66.8295,66.6639,66.7321,21274.0
2015-09-14 10:00:00,68.45,68.72,68.45,68.7,31120.0,66.6834,66.9465,66.6834,66.927,31120.0
2015-09-14 10:10:00,68.68,68.98,68.65,68.93,33619.0,66.9075,67.1997,66.8783,67.151,33619.0
2015-09-14 10:20:00,68.88,69.05,68.85,68.86,61741.0,67.1023,67.2679,67.0731,67.0828,61741.0
2015-09-14 10:30:00,68.78,68.89,68.68,68.86,22479.0,67.0049,67.1121,66.9075,67.0828,22479.0
2015-09-14 10:40:00,68.89,69.04,68.77,68.78,38609.0,67.1121,67.2582,66.9952,67.0049,38609.0
2015-09-14 10:50:00,68.77,68.8,68.56,68.6,12775.0,66.9952,67.0244,66.7906,66.8295,12775.0
2015-09-14 11:00:00,68.61,68.72,68.6,68.61,15446.0,66.8393,66.9465,66.8295,66.8393,15446.0
2015-09-14 11:10:00,68.6,68.61,68.51,68.53,18041.0,66.8295,66.8393,66.7419,66.7614,18041.0
2015-09-14 11:20:00,68.54,68.56,68.32,68.34,24474.0,66.7711,66.7906,66.5568,66.5763,24474.0
2015-09-14 11:30:00,68.35,68.5,68.29,68.47,40939.0,66.586,66.7321,66.5275,66.7029,40939.0
2015-09-14 11:40:00,68.47,68.5,68.26,68.29,15985.0,66.7029,66.7321,66.4983,66.5275,15985.0
2015-09-14 11:50:00,68.26,68.54,68.24,68.52,20512.0,66.4983,66.7711,66.4788,66.7516,20512.0
2015-09-14 12:00:00,68.51,68.55,68.32,68.32,13543.0,66.7419,66.7808,66.5568,66.5568,13543.0
2015-09-14 12:10:00,68.31,68.46,68.27,68.45,27399.0,66.547,66.6932,66.5081,66.6834,27399.0
2015-09-14 12:20:00,68.45,68.5,68.4,68.43,21896.0,66.6834,66.7321,66.6347,66.6639,21896.0
2015-09-14 12:30:00,68.43,68.48,68.38,68.43,19504.0,66.6639,66.7126,66.6152,66.6639,19504.0
2015-09-14 12:40:00,68.43,68.44,68.3,68.37,14160.0,66.6639,66.6737,66.5373,66.6055,14160.0
2015-09-14 12:50:00,68.39,68.42,68.34,68.37,15782.0,66.625,66.6542,66.5763,66.6055,15782.0
2015-09-14 13:00:00,68.34,68.35,68.19,68.25,25239.0,66.5763,66.586,66.4301,66.4886,25239.0
2015-09-14 13:10:00,68.24,68.29,68.15,68.28,18435.0,66.4788,66.5275,66.3912,66.5178,18435.0
2015-09-14 13:20:00,68.28,68.28,68.13,68.16,31792.0,66.5178,66.5178,66.3717,66.4009,31792.0
2015-09-14 13:30:00,68.16,68.25,68.13,68.21,25451.0,66.4009,66.4886,66.3717,66.4496,25451.0
2015-09-14 13:40:00,68.22,68.36,68.19,68.36,36284.0,66.4594,66.5957,66.4301,66.5957,36284.0
2015-09-14 13:50:00,68.34,68.4,68.22,68.36,30053.0,66.5763,66.6347,66.4594,66.5957,30053.0
2015-09-14 14:00:00,68.37,68.4,68.23,68.26,20102.0,66.6055,66.6347,66.4691,66.4983,20102.0
2015-09-14 14:10:00,68.27,68.39,68.24,68.36,18282.0,66.5081,66.625,66.4788,66.5957,18282.0
2015-09-14 14:20:00,68.36,68.47,68.19,68.24,21014.0,66.5957,66.7029,66.4301,66.4788,21014.0
2015-09-14 14:30:00,68.22,68.35,68.22,68.32,12496.0,66.4594,66.586,66.4594,66.5568,12496.0
2015-09-14 14:40:00,68.32,68.38,68.27,68.29,21475.0,66.5568,66.6152,66.5081,66.5275,21475.0
2015-09-14 14:50:00,68.28,68.37,68.23,68.26,22252.0,66.5178,66.6055,66.4691,66.4983,22252.0
2015-09-14 15:00:00,68.25,68.29,68.16,68.24,43295.0,66.4886,66.5275,66.4009,66.4788,43295.0
2015-09-14 15:10:00,68.25,68.35,68.22,68.25,28921.0,66.4886,66.586,66.4594,66.4886,28921.0
2015-09-14 15:20:00,68.25,68.38,68.23,68.33,45416.0,66.4886,66.6152,66.4691,66.5665,45416.0
2015-09-14 15:30:00,68.33,68.36,68.21,68.24,46544.0,66.5665,66.5957,66.4496,66.4788,46544.0
2015-09-14 15:40:00,68.25,68.37,68.23,68.31,53834.0,66.4886,66.6055,66.4691,66.547,53834.0
2015-09-14 15:50:00,68.3,68.4,68.23,68.34,152242.0,66.5373,66.6347,66.4691,66.5763,152242.0
2015-09-15 09:30:00,68.39,68.65,68.31,68.48,52332.0,66.625,66.8783,66.547,66.7126,52332.0
2015-09-15 09:40:00,68.48,68.53,68.31,68.49,18087.0,66.7126,66.7614,66.547,66.7224,18087.0
2015-09-15 09:50:00,68.49,68.79,68.49,68.7,25900.0,66.7224,67.0146,66.7224,66.927,25900.0
2015-09-15 10:00:00,68.68,69.11,68.63,68.98,67506.0,66.9075,67.3264,66.8588,67.1997,67506.0
2015-09-15 10:10:00,68.99,69.01,68.7,68.77,26967.0,67.2095,67.229,66.927,66.9952,26967.0
2015-09-15 10:20:00,68.77,68.92,68.73,68.83,30731.0,66.9952,67.1413,66.9562,67.0536,30731.0
2015-09-15 10:30:00,68.81,69.14,68.81,69.01,22901.0,67.0341,67.3556,67.0341,67.229,22901.0
2015-09-15 10:40:00,69.01,69.24,69.01,69.09,16727.0,67.229,67.453,67.229,67.3069,16727.0
2015-09-15 10:50:00,69.13,69.16,68.94,69.01,32391.0,67.3459,67.3751,67.1608,67.229,32391.0
2015-09-15 11:00:00,69.04,69.19,69.02,69.19,21312.0,67.2582,67.4043,67.2387,67.4043,21312.0
2015-09-15 11:10:00,69.19,69.31,69.19,69.24,32731.0,67.4043,67.5212,67.4043,67.453,32731.0
2015-09-15 11:20:00,69.25,69.27,69.19,69.22,38960.0,67.4628,67.4823,67.4043,67.4335,38960.0
2015-09-15 11:30:00,69.22,69.25,69.04,69.09,23698.0,67.4335,67.4628,67.2582,67.3069,23698.0
2015-09-15 11:40:00,69.09,69.15,69.03,69.08,22381.0,67.3069,67.3654,67.2484,67.2972,22381.0
2015-09-15 11:50:00,69.09,69.13,69.01,69.03,22166.0,67.3069,67.3459,67.229,67.2484,22166.0
2015-09-15 12:00:00,69.03,69.17,69.02,69.13,16805.0,67.2484,67.3848,67.2387,67.3459,16805.0
2015-09-15 12:10:00,69.16,69.25,69.13,69.25,17071.0,67.3751,67.4628,67.3459,67.4628,17071.0
2015-09-15 12:20:00,69.23,69.28,69.2,69.25,17935.0,67.4433,67.492,67.4141,67.4628,17935.0
2015-09-15 12:30:00,69.26,69.3,69.22,69.22,13929.0,67.4725,67.5115,67.4335,67.4335,13929.0
2015-09-15 12:40:00,69.23,69.25,69.08,69.14,13701.0,67.4433,67.4628,67.2972,67.3556,13701.0
2015-09-15 12:50:00,69.13,69.19,69.05,69.06,16059.0,67.3459,67.4043,67.2679,67.2777,16059.0
2015-09-15 13:00:00,69.05,69.11,69.04,69.07,18900.0,67.2679,67.3264,67.2582,67.2874,18900.0
2015-09-15 13:10:00,69.06,69.14,69.0,69.11,23198.0,67.2777,67.3556,67.2192,67.3264,23198.0
2015-09-15 13:20:00,69.12,69.19,69.11,69.19,34690.0,67.3361,67.4043,67.3264,67.4043,34690.0
2015-09-15 13:30:00,69.19,69.37,69.18,69.31,26493.0,67.4043,67.5797,67.3946,67.5212,26493.0
2015-09-15 13:40:00,69.32,69.37,69.29,69.3,17915.0,67.531,67.5797,67.5017,67.5115,17915.0
2015-09-15 13:50:00,69.3,69.32,69.09,69.12,23600.0,67.5115,67.531,67.3069,67.3361,23600.0
2015-09-15 14:00:00,69.14,69.28,69.11,69.28,22742.0,67.3556,67.492,67.3264,67.492,22742.0
2015-09-15 14:10:00,69.27,69.45,69.27,69.42,34721.0,67.4823,67.6576,67.4823,67.6284,34721.0
2015-09-15 14:20:00,69.42,69.44,69.33,69.43,16540.0,67.6284,67.6479,67.5407,67.6381,16540.0
2015-09-15 14:30:00,69.44,69.49,69.36,69.42,24912.0,67.6479,67.6966,67.5699,67.6284,24912.0
2015-09-15 14:40:00,69.42,69.48,69.39,69.45,31645.0,67.6284,67.6868,67.5992,67.6576,31645.0
2015-09-15 14:50:00,69.45,69.5,69.39,69.48,24047.0,67.6576,67.7063,67.5992,67.6868,24047.0
2015-09-15 15:00:00,69.5,69.61,69.46,69.6,42481.0,67.7063,67.8135,67.6674,67.8037,42481.0
2015-09-15 15:10:00,69.59,69.66,69.55,69.55,31517.0,67.794,67.8622,67.755,67.755,31517.0
2015-09-15 15:20:00,69.56,69.65,69.51,69.58,31719.0,67.7648,67.8524,67.7161,67.7843,31719.0
2015-09-15 15:30:00,69.56,69.58,69.34,69.38,64098.0,67.7648,67.7843,67.5504,67.5894,64098.0
2015-09-15 15:40:00,69.38,69.5,69.37,69.42,87092.0,67.5894,67.7063,67.5797,67.6284,87092.0
2015-09-15 15:50:00,69.42,69.49,69.35,69.38,144511.0,67.6284,67.6966,67.5602,67.5894,144511.0
2015-09-16 09:30:00,69.71,69.75,69.36,69.48,54413.0,67.9109,67.9499,67.5699,67.6868,54413.0
2015-09-16 09:40:00,69.47,69.54,69.09,69.27,47618.0,67.6771,67.7453,67.3069,67.4823,47618.0
2015-09-16 09:50:00,69.28,69.5,69.28,69.43,113556.0,67.492,67.7063,67.492,67.6381,113556.0
2015-09-16 10:00:00,69.44,69.45,69.16,69.45,30235.0,67.6479,67.6576,67.3751,67.6576,30235.0
2015-09-16 10:10:00,69.46,69.84,69.45,69.77,34911.0,67.6674,68.0375,67.6576,67.9694,34911.0
2015-09-16 10:20:00,69.77,70.31,69.76,70.24,164942.0,67.9694,68.4954,67.9596,68.4272,164942.0
2015-09-16 10:30:00,70.24,70.34,69.76,69.79,57020.0,68.4272,68.5246,67.9596,67.9888,57020.0
2015-09-16 10:40:00,69.76,69.89,69.62,69.76,28797.0,67.9596,68.0863,67.8232,67.9596,28797.0
2015-09-16 10:50:00,69.76,69.76,69.59,69.65,28148.0,67.9596,67.9596,67.794,67.8524,28148.0
2015-09-16 11:00:00,69.64,69.8,69.45,69.79,34193.0,67.8427,67.9986,67.6576,67.9888,34193.0
2015-09-16 11:10:00,69.81,69.98,69.8,69.85,18915.0,68.0083,68.1739,67.9986,68.0473,18915.0
2015-09-16 11:20:00,69.86,69.88,69.75,69.87,25731.0,68.057,68.0765,67.9499,68.0668,25731.0
2015-09-16 11:30:00,69.86,69.94,69.68,69.69,41655.0,68.057,68.135,67.8817,67.8914,41655.0
2015-09-16 11:40:00,69.72,69.78,69.67,69.76,19427.0,67.9206,67.9791,67.8719,67.9596,19427.0
2015-09-16 11:50:00,69.78,69.97,69.74,69.97,107237.0,67.9791,68.1642,67.9401,68.1642,107237.0
2015-09-16 12:00:00,69.96,70.06,69.95,70.05,33195.0,68.1544,68.2519,68.1447,68.2421,33195.0
2015-09-16 12:10:00,70.04,70.21,70.01,70.19,21049.0,68.2324,68.398,68.2032,68.3785,21049.0
2015-09-16 12:20:00,70.19,70.27,70.15,70.27,22666.0,68.3785,68.4564,68.3395,68.4564,22666.0
2015-09-16 12:30:00,70.28,70.38,70.2,70.38,17873.0,68.4662,68.5636,68.3883,68.5636,17873.0
2015-09-16 12:40:00,70.4,70.42,70.23,70.24,21618.0,68.5831,68.6026,68.4175,68.4272,21618.0
2015-09-16 12:50:00,70.24,70.24,70.1,70.1,18134.0,68.4272,68.4272,68.2908,68.2908,18134.0
2015-09-16 13:00:00,70.09,70.19,69.96,70.19,24394.0,68.2811,68.3785,68.1544,68.3785,24394.0
2015-09-16 13:10:00,70.16,70.2,69.97,70.0,14559.0,68.3493,68.3883,68.1642,68.1934,14559.0
2015-09-16 13:20:00,70.0,70.05,69.93,70.0,39193.0,68.1934,68.2421,68.1252,68.1934,39193.0
2015-09-16 13:30:00,70.0,70.16,69.93,70.08,41813.0,68.1934,68.3493,68.1252,68.2714,41813.0
2015-09-16 13:40:00,70.11,70.15,70.06,70.15,48225.0,68.3006,68.3395,68.2519,68.3395,48225.0
2015-09-16 13:50:00,70.17,70.24,70.15,70.16,20846.0,68.359,68.4272,68.3395,68.3493,20846.0
2015-09-16 14:00:00,70.17,70.23,69.96,70.0,66315.0,68.359,68.4175,68.1544,68.1934,66315.0
2015-09-16 14:10:00,70.0,70.02,69.81,69.85,72752.0,68.1934,68.2129,68.0083,68.0473,72752.0
2015-09-16 14:20:00,69.84,69.85,69.69,69.82,86572.0,68.0375,68.0473,67.8914,68.0181,86572.0
2015-09-16 14:30:00,69.82,69.96,69.78,69.92,37511.0,68.0181,68.1544,67.9791,68.1155,37511.0
2015-09-16 14:40:00,69.92,70.14,69.9,70.14,22685.0,68.1155,68.3298,68.096,68.3298,22685.0
2015-09-16 14:50:00,70.15,70.2,70.04,70.14,24671.0,68.3395,68.3883,68.2324,68.3298,24671.0
2015-09-16 15:00:00,70.14,70.16,70.05,70.09,26285.0,68.3298,68.3493,68.2421,68.2811,26285.0
2015-09-16 15:10:00,70.1,70.17,70.01,70.1,47001.0,68.2908,68.359,68.2032,68.2908,47001.0
2015-09-16 15:20:00,70.1,70.19,70.07,70.19,41282.0,68.2908,68.3785,68.2616,68.3785,41282.0
2015-09-16 15:30:00,70.2,70.29,70.14,70.22,55556.0,68.3883,68.4759,68.3298,68.4077,55556.0
2015-09-16 15:40:00,70.23,70.3,70.21,70.28,65019.0,68.4175,68.4857,68.398,68.4662,65019.0
2015-09-16 15:50:00,70.27,70.37,70.22,70.28,158558.0,68.4564,68.5539,68.4077,68.4662,158558.0
2015-09-17 09:30:00,70.22,70.49,69.87,70.24,63534.0,68.4077,68.6708,68.0668,68.4272,63534.0
2015-09-17 09:40:00,70.28,70.48,70.25,70.34,31305.0,68.4662,68.661,68.437,68.5246,31305.0
2015-09-17 09:50:00,70.33,70.35,70.08,70.23,51845.0,68.5149,68.5344,68.2714,68.4175,51845.0
2015-09-17 10:00:00,70.23,70.65,70.22,70.62,42050.0,68.4175,68.8266,68.4077,68.7974,42050.0
2015-09-17 10:10:00,70.58,70.72,70.44,70.72,29250.0,68.7584,68.8948,68.6221,68.8948,29250.0
2015-09-17 10:20:00,70.7,70.76,70.47,70.49,27052.0,68.8753,68.9338,68.6513,68.6708,27052.0
2015-09-17 10:30:00,70.47,70.66,70.37,70.66,34268.0,68.6513,68.8364,68.5539,68.8364,34268.0
2015-09-17 10:40:00,70.67,70.72,70.58,70.7,56251.0,68.8461,68.8948,68.7584,68.8753,56251.0
2015-09-17 10:50:00,70.73,70.78,70.67,70.7,22207.0,68.9046,68.9533,68.8461,68.8753,22207.0
2015-09-17 11:00:00,70.71,70.89,70.69,70.86,24817.0,68.8851,69.0604,68.8656,69.0312,24817.0
2015-09-17 11:10:00,70.84,70.95,70.81,70.88,19854.0,69.0117,69.1189,68.9825,69.0507,19854.0
2015-09-17 11:20:00,70.88,70.96,70.81,70.91,45186.0,69.0507,69.1286,68.9825,69.0799,45186.0
2015-09-17 11:30:00,70.91,70.92,70.84,70.88,24874.0,69.0799,69.0897,69.0117,69.0507,24874.0
2015-09-17 11:40:00,70.89,71.05,70.89,71.05,30860.0,69.0604,69.2163,69.0604,69.2163,30860.0
2015-09-17 11:50:00,71.04,71.04,70.88,70.89,26339.0,69.2066,69.2066,69.0507,69.0604,26339.0
2015-09-17 12:00:00,70.89,71.02,70.89,70.97,14645.0,69.0604,69.1871,69.0604,69.1384,14645.0
2015-09-17 12:10:00,70.95,71.26,70.94,71.17,35321.0,69.1189,69.4209,69.1092,69.3332,35321.0
2015-09-17 12:20:00,71.19,71.24,71.14,71.24,23613.0,69.3527,69.4014,69.304,69.4014,23613.0
2015-09-17 12:30:00,71.22,71.31,71.08,71.08,16442.0,69.3819,69.4696,69.2455,69.2455,16442.0
2015-09-17 12:40:00,71.07,71.14,71.02,71.14,22741.0,69.2358,69.304,69.1871,69.304,22741.0
2015-09-17 12:50:00,71.16,71.29,71.08,71.19,16181.0,69.3235,69.4501,69.2455,69.3527,16181.0
2015-09-17 13:00:00,71.17,71.22,71.12,71.19,18626.0,69.3332,69.3819,69.2845,69.3527,18626.0
2015-09-17 13:10:00,71.17,71.43,71.12,71.43,27893.0,69.3332,69.5865,69.2845,69.5865,27893.0
2015-09-17 13:20:00,71.42,71.46,71.3,71.32,25798.0,69.5768,69.6157,69.4599,69.4793,25798.0
2015-09-17 13:30:00,71.34,71.4,71.16,71.16,30395.0,69.4988,69.5573,69.3235,69.3235,30395.0
2015-09-17 13:40:00,71.17,71.22,71.03,71.07,35092.0,69.3332,69.3819,69.1968,69.2358,35092.0
2015-09-17 13:50:00,71.06,71.31,71.03,71.25,76756.0,69.2261,69.4696,69.1968,69.4112,76756.0
2015-09-17 14:00:00,71.29,71.63,70.71,71.08,167782.0,69.4501,69.7813,68.8851,69.2455,167782.0
2015-09-17 14:10:00,71.14,71.52,71.12,71.25,39621.0,69.304,69.6742,69.2845,69.4112,39621.0
2015-09-17 14:20:00,71.31,71.32,70.99,71.02,57783.0,69.4696,69.4793,69.1579,69.1871,57783.0
2015-09-17 14:30:00,71.01,71.42,70.99,71.36,44139.0,69.1773,69.5768,69.1579,69.5183,44139.0
2015-09-17 14:40:00,71.34,71.99,71.33,71.86,46204.0,69.4988,70.1321,69.4891,70.0054,46204.0
2015-09-17 14:50:00,71.87,71.88,71.72,71.76,23243.0,70.0152,70.0249,69.869,69.908,23243.0
2015-09-17 15:00:00,71.77,71.9,71.46,71.46,62756.0,69.9177,70.0444,69.6157,69.6157,62756.0
2015-09-17 15:10:00,71.46,71.55,71.07,71.25,65949.0,69.6157,69.7034,69.2358,69.4112,65949.0
2015-09-17 15:20:00,71.23,71.23,70.71,71.17,68357.0,69.3917,69.3917,68.8851,69.3332,68357.0
2015-09-17 15:30:00,71.14,71.32,70.94,71.05,63299.0,69.304,69.4793,69.1092,69.2163,63299.0
2015-09-17 15:40:00,71.06,71.17,70.97,71.06,61023.0,69.2261,69.3332,69.1384,69.2261,61023.0
2015-09-17 15:50:00,71.04,71.11,70.82,71.06,267851.0,69.2066,69.2748,68.9923,69.2261,267851.0
2015-09-18 09:30:00,69.89,70.43,69.75,70.36,575240.0,68.0863,68.6123,67.9499,68.5441,575240.0
2015-09-18 09:40:00,70.41,70.83,70.39,70.48,47097.0,68.5928,69.002,68.5734,68.661,47097.0
2015-09-18 09:50:00,70.45,70.54,70.25,70.36,54518.0,68.6318,68.7195,68.437,68.5441,54518.0
2015-09-18 10:00:00,70.37,70.54,70.14,70.52,41631.0,68.5539,68.7195,68.3298,68.7,41631.0
2015-09-18 10:10:00,70.55,70.64,70.48,70.55,46134.0,68.7292,68.8169,68.661,68.7292,46134.0
2015-09-18 10:20:00,70.52,71.02,70.46,70.9,52641.0,68.7,69.1871,68.6415,69.0702,52641.0
2015-09-18 10:30:00,70.89,70.89,70.57,70.64,39658.0,69.0604,69.0604,68.7487,68.8169,39658.0
2015-09-18 10:40:00,70.62,70.69,70.58,70.66,30576.0,68.7974,68.8656,68.7584,68.8364,30576.0
2015-09-18 10:50:00,70.66,70.86,70.66,70.84,29691.0,68.8364,69.0312,68.8364,69.0117,29691.0
2015-09-18 11:00:00,70.83,71.01,70.82,70.97,39032.0,69.002,69.1773,68.9923,69.1384,39032.0
2015-09-18 11:10:00,70.98,71.23,70.93,71.03,89835.0,69.1481,69.3917,69.0994,69.1968,89835.0
2015-09-18 11:20:00,71.0,71.18,70.97,70.99,22358.0,69.1676,69.343,69.1384,69.1579,22358.0
2015-09-18 11:30:00,70.97,70.97,70.76,70.97,69207.0,69.1384,69.1384,68.9338,69.1384,69207.0
2015-09-18 11:40:00,70.98,71.22,70.84,71.2,28494.0,69.1481,69.3819,69.0117,69.3624,28494.0
2015-09-18 11:50:00,71.18,71.19,70.8,70.82,19198.0,69.343,69.3527,68.9728,68.9923,19198.0
2015-09-18 12:00:00,70.82,70.86,70.65,70.67,12855.0,68.9923,69.0312,68.8266,68.8461,12855.0
2015-09-18 12:10:00,70.67,70.67,70.4,70.41,23191.0,68.8461,68.8461,68.5831,68.5928,23191.0
2015-09-18 12:20:00,70.41,70.47,70.23,70.42,31520.0,68.5928,68.6513,68.4175,68.6026,31520.0
2015-09-18 12:30:00,70.43,70.51,70.36,70.44,20205.0,68.6123,68.6903,68.5441,68.6221,20205.0
2015-09-18 12:40:00,70.43,70.47,70.34,70.44,28296.0,68.6123,68.6513,68.5246,68.6221,28296.0
2015-09-18 12:50:00,70.48,70.58,70.46,70.53,16797.0,68.661,68.7584,68.6415,68.7097,16797.0
2015-09-18 13:00:00,70.52,70.68,70.43,70.64,12509.0,68.7,68.8559,68.6123,68.8169,12509.0
2015-09-18 13:10:00,70.65,70.67,70.51,70.6,20245.0,68.8266,68.8461,68.6903,68.7779,20245.0
2015-09-18 13:20:00,70.6,70.6,70.26,70.41,22690.0,68.7779,68.7779,68.4467,68.5928,22690.0
2015-09-18 13:30:00,70.42,70.49,70.32,70.35,14752.0,68.6026,68.6708,68.5052,68.5344,14752.0
2015-09-18 13:40:00,70.34,70.42,70.29,70.31,26964.0,68.5246,68.6026,68.4759,68.4954,26964.0
2015-09-18 13:50:00,70.27,70.28,70.03,70.1,54664.0,68.4564,68.4662,68.2226,68.2908,54664.0
2015-09-18 14:00:00,70.11,70.26,70.0,70.22,33245.0,68.3006,68.4467,68.1934,68.4077,33245.0
2015-09-18 14:10:00,70.23,70.44,70.15,70.4,43040.0,68.4175,68.6221,68.3395,68.5831,43040.0
2015-09-18 14:20:00,70.39,70.52,70.38,70.41,57877.0,68.5734,68.7,68.5636,68.5928,57877.0
2015-09-18 14:30:00,70.41,70.43,70.24,70.36,39942.0,68.5928,68.6123,68.4272,68.5441,39942.0
2015-09-18 14:40:00,70.37,70.42,70.16,70.17,34536.0,68.5539,68.6026,68.3493,68.359,34536.0
2015-09-18 14:50:00,70.17,70.36,70.07,70.32,35249.0,68.359,68.5441,68.2616,68.5052,35249.0
2015-09-18 15:00:00,70.33,70.38,70.16,70.18,36920.0,68.5149,68.5636,68.3493,68.3688,36920.0
2015-09-18 15:10:00,70.2,70.36,70.18,70.21,23643.0,68.3883,68.5441,68.3688,68.398,23643.0
2015-09-18 15:20:00,70.21,70.28,70.12,70.2,34565.0,68.398,68.4662,68.3103,68.3883,34565.0
2015-09-18 15:30:00,70.2,70.25,70.1,70.11,69856.0,68.3883,68.437,68.2908,68.3006,69856.0
2015-09-18 15:40:00,70.1,70.11,69.97,70.01,136472.0,68.2908,68.3006,68.1642,68.2032,136472.0
2015-09-18 15:50:00,70.01,70.22,69.84,70.16,396595.0,68.2032,68.4077,68.0375,68.3493,396595.0
2015-09-21 09:30:00,70.41,70.96,70.38,70.78,57270.0,68.5928,69.1286,68.5636,68.9533,57270.0
2015-09-21 09:40:00,70.78,70.96,70.64,70.89,31633.0,68.9533,69.1286,68.8169,69.0604,31633.0
2015-09-21 09:50:00,70.92,71.09,70.77,70.85,28956.0,69.0897,69.2553,68.9435,69.0215,28956.0
2015-09-21 10:00:00,70.78,71.02,70.77,70.92,42980.0,68.9533,69.1871,68.9435,69.0897,42980.0
2015-09-21 10:10:00,70.94,71.13,70.93,71.09,27665.0,69.1092,69.2943,69.0994,69.2553,27665.0
2015-09-21 10:20:00,71.09,71.33,71.09,71.26,40931.0,69.2553,69.4891,69.2553,69.4209,40931.0
2015-09-21 10:30:00,71.28,71.57,71.26,71.54,58064.0,69.4404,69.7229,69.4209,69.6937,58064.0
2015-09-21 10:40:00,71.58,71.61,71.46,71.46,47513.0,69.7326,69.7619,69.6157,69.6157,47513.0
2015-09-21 10:50:00,71.46,71.5,71.25,71.25,22288.0,69.6157,69.6547,69.4112,69.4112,22288.0
2015-09-21 11:00:00,71.26,71.33,71.14,71.14,58474.0,69.4209,69.4891,69.304,69.304,58474.0
2015-09-21 11:10:00,71.12,71.23,71.09,71.22,43084.0,69.2845,69.3917,69.2553,69.3819,43084.0
2015-09-21 11:20:00,71.24,71.26,71.06,71.09,26538.0,69.4014,69.4209,69.2261,69.2553,26538.0
2015-09-21 11:30:00,71.09,71.13,70.82,70.87,52544.0,69.2553,69.2943,68.9923,69.041,52544.0
2015-09-21 11:40:00,70.87,70.98,70.83,70.85,23202.0,69.041,69.1481,69.002,69.0215,23202.0
2015-09-21 11:50:00,70.87,70.93,70.67,70.68,24189.0,69.041,69.0994,68.8461,68.8559,24189.0
2015-09-21 12:00:00,70.7,70.7,70.35,70.43,60141.0,68.8753,68.8753,68.5344,68.6123,60141.0
2015-09-21 12:10:00,70.4,70.56,70.4,70.44,15395.0,68.5831,68.739,68.5831,68.6221,15395.0
2015-09-21 12:20:00,70.43,70.55,70.39,70.48,21508.0,68.6123,68.7292,68.5734,68.661,21508.0
2015-09-21 12:30:00,70.48,70.48,70.28,70.38,17933.0,68.661,68.661,68.4662,68.5636,17933.0
2015-09-21 12:40:00,70.38,70.44,70.3,70.32,19856.0,68.5636,68.6221,68.4857,68.5052,19856.0
2015-09-21 12:50:00,70.32,70.33,70.06,70.16,34761.0,68.5052,68.5149,68.2519,68.3493,34761.0
2015-09-21 13:00:00,70.17,70.36,70.13,70.33,29799.0,68.359,68.5441,68.3201,68.5149,29799.0
2015-09-21 13:10:00,70.33,70.41,70.28,70.41,14353.0,68.5149,68.5928,68.4662,68.5928,14353.0
2015-09-21 13:20:00,70.42,70.53,70.33,70.51,82226.0,68.6026,68.7097,68.5149,68.6903,82226.0
2015-09-21 13:30:00,70.49,70.77,70.47,70.71,47697.0,68.6708,68.9435,68.6513,68.8851,47697.0
2015-09-21 13:40:00,70.7,70.91,70.7,70.7,81458.0,68.8753,69.0799,68.8753,68.8753,81458.0
2015-09-21 13:50:00,70.7,70.75,70.6,70.67,16829.0,68.8753,68.9241,68.7779,68.8461,16829.0
2015-09-21 14:00:00,70.66,70.75,70.56,70.59,14799.0,68.8364,68.9241,68.739,68.7682,14799.0
2015-09-21 14:10:00,70.58,70.61,70.38,70.38,17918.0,68.7584,68.7877,68.5636,68.5636,17918.0
2015-09-21 14:20:00,70.38,70.53,70.38,70.51,31978.0,68.5636,68.7097,68.5636,68.6903,31978.0
2015-09-21 14:30:00,70.49,70.67,70.42,70.67,34133.0,68.6708,68.8461,68.6026,68.8461,34133.0
2015-09-21 14:40:00,70.68,70.72,70.54,70.72,23154.0,68.8559,68.8948,68.7195,68.8948,23154.0
2015-09-21 14:50:00,70.73,70.8,70.72,70.76,38895.0,68.9046,68.9728,68.8948,68.9338,38895.0
2015-09-21 15:00:00,70.75,70.98,70.73,70.97,31362.0,68.9241,69.1481,68.9046,69.1384,31362.0
2015-09-21 15:10:00,70.97,71.02,70.87,70.87,28921.0,69.1384,69.1871,69.041,69.041,28921.0
2015-09-21 15:20:00,70.87,70.9,70.65,70.73,36185.0,69.041,69.0702,68.8266,68.9046,36185.0
2015-09-21 15:30:00,70.74,70.77,70.36,70.37,47312.0,68.9143,68.9435,68.5441,68.5539,47312.0
2015-09-21 15:40:00,70.37,70.47,70.32,70.39,135148.0,68.5539,68.6513,68.5052,68.5734,135148.0
2015-09-21 15:50:00,70.4,70.59,70.36,70.59,122529.0,68.5831,68.7682,68.5441,68.7682,122529.0
2015-09-22 09:30:00,69.55,70.27,69.05,69.3,95555.0,67.755,68.4564,67.2679,67.5115,95555.0
2015-09-22 09:40:00,69.3,69.76,69.21,69.49,63173.0,67.5115,67.9596,67.4238,67.6966,63173.0
2015-09-22 09:50:00,69.46,69.54,69.28,69.28,35667.0,67.6674,67.7453,67.492,67.492,35667.0
2015-09-22 10:00:00,69.27,69.52,69.26,69.28,40894.0,67.4823,67.7258,67.4725,67.492,40894.0
2015-09-22 10:10:00,69.24,69.29,69.16,69.2,34421.0,67.453,67.5017,67.3751,67.4141,34421.0
2015-09-22 10:20:00,69.2,69.24,69.07,69.22,30456.0,67.4141,67.453,67.2874,67.4335,30456.0
2015-09-22 10:30:00,69.23,69.24,69.03,69.06,30096.0,67.4433,67.453,67.2484,67.2777,30096.0
2015-09-22 10:40:00,69.05,69.05,68.77,68.8,49181.0,67.2679,67.2679,66.9952,67.0244,49181.0
2015-09-22 10:50:00,68.8,68.94,68.79,68.92,34866.0,67.0244,67.1608,67.0146,67.1413,34866.0
2015-09-22 11:00:00,68.93,68.95,68.82,68.82,36943.0,67.151,67.1705,67.0439,67.0439,36943.0
2015-09-22 11:10:00,68.83,69.04,68.81,69.0,41889.0,67.0536,67.2582,67.0341,67.2192,41889.0
2015-09-22 11:20:00,69.01,69.03,68.65,68.67,51820.0,67.229,67.2484,66.8783,66.8977,51820.0
2015-09-22 11:30:00,68.64,68.92,68.64,68.79,26960.0,66.8685,67.1413,66.8685,67.0146,26960.0
2015-09-22 11:40:00,68.77,68.8,68.6,68.68,44851.0,66.9952,67.0244,66.8295,66.9075,44851.0
2015-09-22 11:50:00,68.69,68.82,68.66,68.78,37607.0,66.9172,67.0439,66.888,67.0049,37607.0
2015-09-22 12:00:00,68.76,68.94,68.65,68.94,46844.0,66.9854,67.1608,66.8783,67.1608,46844.0
2015-09-22 12:10:00,68.91,68.94,68.68,68.72,42263.0,67.1315,67.1608,66.9075,66.9465,42263.0
2015-09-22 12:20:00,68.69,68.76,68.64,68.68,23056.0,66.9172,66.9854,66.8685,66.9075,23056.0
2015-09-22 12:30:00,68.66,68.78,68.64,68.77,48544.0,66.888,67.0049,66.8685,66.9952,48544.0
2015-09-22 12:40:00,68.77,68.79,68.69,68.71,44766.0,66.9952,67.0146,66.9172,66.9367,44766.0
2015-09-22 12:50:00,68.71,68.72,68.47,68.47,60037.0,66.9367,66.9465,66.7029,66.7029,60037.0
2015-09-22 13:00:00,68.47,68.63,68.43,68.47,32702.0,66.7029,66.8588,66.6639,66.7029,32702.0
2015-09-22 13:10:00,68.46,68.54,68.36,68.47,32690.0,66.6932,66.7711,66.5957,66.7029,32690.0
2015-09-22 13:20:00,68.45,68.47,68.23,68.27,37764.0,66.6834,66.7029,66.4691,66.5081,37764.0
2015-09-22 13:30:00,68.27,68.42,68.25,68.4,26047.0,66.5081,66.6542,66.4886,66.6347,26047.0
2015-09-22 13:40:00,68.36,68.46,68.3,68.42,26818.0,66.5957,66.6932,66.5373,66.6542,26818.0
2015-09-22 13:50:00,68.41,68.41,68.29,68.3,34096.0,66.6445,66.6445,66.5275,66.5373,34096.0
2015-09-22 14:00:00,68.28,68.43,68.22,68.31,59286.0,66.5178,66.6639,66.4594,66.547,59286.0
2015-09-22 14:10:00,68.32,68.34,68.22,68.29,27982.0,66.5568,66.5763,66.4594,66.5275,27982.0
2015-09-22 14:20:00,68.29,68.48,68.25,68.44,79261.0,66.5275,66.7126,66.4886,66.6737,79261.0
2015-09-22 14:30:00,68.44,68.6,68.42,68.55,46871.0,66.6737,66.8295,66.6542,66.7808,46871.0
2015-09-22 14:40:00,68.55,68.56,68.31,68.37,34902.0,66.7808,66.7906,66.547,66.6055,34902.0
2015-09-22 14:50:00,68.36,68.62,68.34,68.59,36082.0,66.5957,66.849,66.5763,66.8198,36082.0
2015-09-22 15:00:00,68.59,68.64,68.45,68.49,46796.0,66.8198,66.8685,66.6834,66.7224,46796.0
2015-09-22 15:10:00,68.49,68.58,68.41,68.45,38900.0,66.7224,66.8101,66.6445,66.6834,38900.0
2015-09-22 15:20:00,68.46,68.6,68.41,68.53,64133.0,66.6932,66.8295,66.6445,66.7614,64133.0
2015-09-22 15:30:00,68.54,68.79,68.54,68.76,85022.0,66.7711,67.0146,66.7711,66.9854,85022.0
2015-09-22 15:40:00,68.75,68.78,68.52,68.52,114207.0,66.9757,67.0049,66.7516,66.7516,114207.0
2015-09-22 15:50:00,68.52,68.82,68.47,68.72,259707.0,66.7516,67.0439,66.7029,66.9465,259707.0
2015-09-23 09:30:00,68.85,69.27,68.64,68.77,100123.0,67.0731,67.4823,66.8685,66.9952,100123.0
2015-09-23 09:40:00,68.79,69.11,68.59,68.96,102294.0,67.0146,67.3264,66.8198,67.1803,102294.0
2015-09-23 09:50:00,68.97,69.1,68.91,69.03,45230.0,67.19,67.3166,67.1315,67.2484,45230.0
2015-09-23 10:00:00,69.02,69.45,69.0,69.18,68272.0,67.2387,67.6576,67.2192,67.3946,68272.0
2015-09-23 10:10:00,69.18,69.52,69.13,69.52,56138.0,67.3946,67.7258,67.3459,67.7258,56138.0
2015-09-23 10:20:00,69.52,69.54,69.35,69.52,47789.0,67.7258,67.7453,67.5602,67.7258,47789.0
2015-09-23 10:30:00,69.5,69.59,69.44,69.53,53032.0,67.7063,67.794,67.6479,67.7355,53032.0
2015-09-23 10:40:00,69.5,69.54,69.39,69.52,53911.0,67.7063,67.7453,67.5992,67.7258,53911.0
2015-09-23 10:50:00,69.53,69.78,69.53,69.67,24988.0,67.7355,67.9791,67.7355,67.8719,24988.0
2015-09-23 11:00:00,69.69,69.69,69.55,69.65,27963.0,67.8914,67.8914,67.755,67.8524,27963.0
2015-09-23 11:10:00,69.65,69.66,69.4,69.54,39697.0,67.8524,67.8622,67.6089,67.7453,39697.0
2015-09-23 11:20:00,69.51,69.52,69.3,69.41,45699.0,67.7161,67.7258,67.5115,67.6186,45699.0
2015-09-23 11:30:00,69.41,69.41,69.16,69.23,70883.0,67.6186,67.6186,67.3751,67.4433,70883.0
2015-09-23 11:40:00,69.23,69.23,68.97,69.08,55117.0,67.4433,67.4433,67.19,67.2972,55117.0
2015-09-23 11:50:00,69.05,69.11,68.93,69.05,50584.0,67.2679,67.3264,67.151,67.2679,50584.0
2015-09-23 12:00:00,69.06,69.08,68.8,68.84,39089.0,67.2777,67.2972,67.0244,67.0634,39089.0
2015-09-23 12:10:00,68.83,68.97,68.74,68.97,31007.0,67.0536,67.19,66.9659,67.19,31007.0
2015-09-23 12:20:00,68.98,68.98,68.83,68.96,34578.0,67.1997,67.1997,67.0536,67.1803,34578.0
2015-09-23 12:30:00,68.96,69.14,68.94,69.14,58358.0,67.1803,67.3556,67.1608,67.3556,58358.0
2015-09-23 12:40:00,69.15,69.38,69.12,69.29,39473.0,67.3654,67.5894,67.3361,67.5017,39473.0
2015-09-23 12:50:00,69.29,69.49,69.27,69.39,27965.0,67.5017,67.6966,67.4823,67.5992,27965.0
2015-09-23 13:00:00,69.4,69.47,69.37,69.44,52217.0,67.6089,67.6771,67.5797,67.6479,52217.0
2015-09-23 13:10:00,69.44,69.44,69.33,69.36,27564.0,67.6479,67.6479,67.5407,67.5699,27564.0
2015-09-23 13:20:00,69.37,69.41,69.17,69.19,44455.0,67.5797,67.6186,67.3848,67.4043,44455.0
2015-09-23 13:30:00,69.2,69.22,69.05,69.05,58460.0,67.4141,67.4335,67.2679,67.2679,58460.0
2015-09-23 13:40:00,69.06,69.29,68.97,69.28,240402.0,67.2777,67.5017,67.19,67.492,240402.0
2015-09-23 13:50:00,69.29,69.33,69.18,69.24,55664.0,67.5017,67.5407,67.3946,67.453,55664.0
2015-09-23 14:00:00,69.25,69.55,69.23,69.43,27700.0,67.4628,67.755,67.4433,67.6381,27700.0
2015-09-23 14:10:00,69.42,69.58,69.36,69.36,31506.0,67.6284,67.7843,67.5699,67.5699,31506.0
2015-09-23 14:20:00,69.38,69.4,69.22,69.28,25900.0,67.5894,67.6089,67.4335,67.492,25900.0
2015-09-23 14:30:00,69.28,69.34,69.11,69.19,47203.0,67.492,67.5504,67.3264,67.4043,47203.0
2015-09-23 14:40:00,69.19,69.19,68.98,69.01,56045.0,67.4043,67.4043,67.1997,67.229,56045.0
2015-09-23 14:50:00,69.01,69.08,68.91,69.08,49790.0,67.229,67.2972,67.1315,67.2972,49790.0
2015-09-23 15:00:00,69.1,69.32,69.02,69.32,73321.0,67.3166,67.531,67.2387,67.531,73321.0
2015-09-23 15:10:00,69.33,69.36,69.15,69.19,143992.0,67.5407,67.5699,67.3654,67.4043,143992.0
2015-09-23 15:20:00,69.2,69.31,69.16,69.21,74232.0,67.4141,67.5212,67.3751,67.4238,74232.0
2015-09-23 15:30:00,69.18,69.42,69.15,69.42,57611.0,67.3946,67.6284,67.3654,67.6284,57611.0
2015-09-23 15:40:00,69.42,69.48,69.35,69.44,70701.0,67.6284,67.6868,67.5602,67.6479,70701.0
2015-09-23 15:50:00,69.44,69.59,69.44,69.46,190689.0,67.6479,67.794,67.6479,67.6674,190689.0
2015-09-24 09:30:00,68.86,68.94,68.23,68.27,77417.0,67.0828,67.1608,66.4691,66.5081,77417.0
2015-09-24 09:40:00,68.26,68.26,67.67,67.74,55978.0,66.4983,66.4983,65.9235,65.9917,55978.0
2015-09-24 09:50:00,67.67,68.0,67.67,68.0,75625.0,65.9235,66.245,65.9235,66.245,75625.0
2015-09-24 10:00:00,68.04,68.13,67.91,68.03,30444.0,66.284,66.3717,66.1574,66.2743,30444.0
2015-09-24 10:10:00,68.02,68.13,67.95,68.1,53251.0,66.2645,66.3717,66.1963,66.3425,53251.0
2015-09-24 10:20:00,68.12,68.23,68.0,68.07,58651.0,66.3619,66.4691,66.245,66.3132,58651.0
2015-09-24 10:30:00,68.06,68.21,67.96,68.07,16248.0,66.3035,66.4496,66.2061,66.3132,16248.0
2015-09-24 10:40:00,68.03,68.16,68.01,68.15,22952.0,66.2743,66.4009,66.2548,66.3912,22952.0
2015-09-24 10:50:00,68.14,68.17,68.02,68.06,39595.0,66.3814,66.4106,66.2645,66.3035,39595.0
2015-09-24 11:00:00,68.04,68.22,67.96,68.19,30191.0,66.284,66.4594,66.2061,66.4301,30191.0
2015-09-24 11:10:00,68.17,68.42,68.16,68.42,35820.0,66.4106,66.6542,66.4009,66.6542,35820.0
2015-09-24 11:20:00,68.42,68.46,68.21,68.21,26629.0,66.6542,66.6932,66.4496,66.4496,26629.0
2015-09-24 11:30:00,68.21,68.41,68.2,68.39,37815.0,66.4496,66.6445,66.4399,66.625,37815.0
2015-09-24 11:40:00,68.41,68.52,68.34,68.4,35622.0,66.6445,66.7516,66.5763,66.6347,35622.0
2015-09-24 11:50:00,68.4,68.55,68.33,68.52,39126.0,66.6347,66.7808,66.5665,66.7516,39126.0
2015-09-24 12:00:00,68.52,68.69,68.48,68.57,26291.0,66.7516,66.9172,66.7126,66.8003,26291.0
2015-09-24 12:10:00,68.57,68.71,68.57,68.69,23618.0,66.8003,66.9367,66.8003,66.9172,23618.0
2015-09-24 12:20:00,68.71,68.86,68.71,68.82,16500.0,66.9367,67.0828,66.9367,67.0439,16500.0
2015-09-24 12:30:00,68.84,69.04,68.84,68.88,16600.0,67.0634,67.2582,67.0634,67.1023,16600.0
2015-09-24 12:40:00,68.88,68.92,68.73,68.75,23289.0,67.1023,67.1413,66.9562,66.9757,23289.0
2015-09-24 12:50:00,68.77,68.78,68.54,68.56,13189.0,66.9952,67.0049,66.7711,66.7906,13189.0
2015-09-24 13:00:00,68.57,68.68,68.53,68.66,11504.0,66.8003,66.9075,66.7614,66.888,11504.0
2015-09-24 13:10:00,68.63,68.78,68.56,68.59,14949.0,66.8588,67.0049,66.7906,66.8198,14949.0
2015-09-24 13:20:00,68.57,68.61,68.43,68.59,17320.0,66.8003,66.8393,66.6639,66.8198,17320.0
2015-09-24 13:30:00,68.57,68.59,68.48,68.52,14362.0,66.8003,66.8198,66.7126,66.7516,14362.0
2015-09-24 13:40:00,68.51,68.74,68.48,68.74,33876.0,66.7419,66.9659,66.7126,66.9659,33876.0
2015-09-24 13:50:00,68.74,68.82,68.6,68.61,22757.0,66.9659,67.0439,66.8295,66.8393,22757.0
2015-09-24 14:00:00,68.62,68.71,68.54,68.7,20103.0,66.849,66.9367,66.7711,66.927,20103.0
2015-09-24 14:10:00,68.7,68.78,68.63,68.71,47562.0,66.927,67.0049,66.8588,66.9367,47562.0
2015-09-24 14:20:00,68.71,68.87,68.67,68.74,54496.0,66.9367,67.0926,66.8977,66.9659,54496.0
2015-09-24 14:30:00,68.76,68.78,68.6,68.72,19780.0,66.9854,67.0049,66.8295,66.9465,19780.0
2015-09-24 14:40:00,68.72,69.0,68.6,69.0,44165.0,66.9465,67.2192,66.8295,67.2192,44165.0
2015-09-24 14:50:00,69.02,69.28,68.98,68.99,84184.0,67.2387,67.492,67.1997,67.2095,84184.0
2015-09-24 15:00:00,69.01,69.1,68.67,68.73,56518.0,67.229,67.3166,66.8977,66.9562,56518.0
2015-09-24 15:10:00,68.7,68.99,68.63,68.98,44328.0,66.927,67.2095,66.8588,67.1997,44328.0
2015-09-24 15:20:00,68.98,69.07,68.84,68.95,56825.0,67.1997,67.2874,67.0634,67.1705,56825.0
2015-09-24 15:30:00,68.94,69.04,68.74,68.75,58501.0,67.1608,67.2582,66.9659,66.9757,58501.0
2015-09-24 15:40:00,68.75,68.98,68.73,68.88,80696.0,66.9757,67.1997,66.9562,67.1023,80696.0
2015-09-24 15:50:00,68.85,68.97,68.68,68.81,199660.0,67.0731,67.19,66.9075,67.0341,199660.0
2015-09-25 09:30:00,70.03,70.32,69.78,69.93,236845.0,68.2226,68.5052,67.9791,68.1252,236845.0
2015-09-25 09:40:00,69.95,70.41,69.89,70.41,127321.0,68.1447,68.5928,68.0863,68.5928,127321.0
2015-09-25 09:50:00,70.42,70.53,69.6,69.65,79220.0,68.6026,68.7097,67.8037,67.8524,79220.0
2015-09-25 10:00:00,69.65,69.71,69.22,69.33,66089.0,67.8524,67.9109,67.4335,67.5407,66089.0
2015-09-25 10:10:00,69.34,69.49,69.13,69.42,161340.0,67.5504,67.6966,67.3459,67.6284,161340.0
2015-09-25 10:20:00,69.41,69.47,69.2,69.38,32068.0,67.6186,67.6771,67.4141,67.5894,32068.0
2015-09-25 10:30:00,69.38,69.63,69.36,69.62,56266.0,67.5894,67.833,67.5699,67.8232,56266.0
2015-09-25 10:40:00,69.63,69.92,69.59,69.91,44369.0,67.833,68.1155,67.794,68.1057,44369.0
2015-09-25 10:50:00,69.92,70.06,69.89,70.0,72421.0,68.1155,68.2519,68.0863,68.1934,72421.0
2015-09-25 11:00:00,70.0,70.15,69.95,70.14,58448.0,68.1934,68.3395,68.1447,68.3298,58448.0
2015-09-25 11:10:00,70.13,70.45,70.13,70.41,66326.0,68.3201,68.6318,68.3201,68.5928,66326.0
2015-09-25 11:20:00,70.42,70.48,70.25,70.27,59842.0,68.6026,68.661,68.437,68.4564,59842.0
2015-09-25 11:30:00,70.28,70.33,70.18,70.18,43887.0,68.4662,68.5149,68.3688,68.3688,43887.0
2015-09-25 11:40:00,70.18,70.28,70.12,70.27,43922.0,68.3688,68.4662,68.3103,68.4564,43922.0
2015-09-25 11:50:00,70.26,70.4,70.25,70.38,39015.0,68.4467,68.5831,68.437,68.5636,39015.0
2015-09-25 12:00:00,70.39,70.4,70.28,70.29,39845.0,68.5734,68.5831,68.4662,68.4759,39845.0
2015-09-25 12:10:00,70.27,70.41,70.23,70.3,73520.0,68.4564,68.5928,68.4175,68.4857,73520.0
2015-09-25 12:20:00,70.3,70.3,70.22,70.26,39125.0,68.4857,68.4857,68.4077,68.4467,39125.0
2015-09-25 12:30:00,70.26,70.29,70.23,70.24,20781.0,68.4467,68.4759,68.4175,68.4272,20781.0
2015-09-25 12:40:00,70.23,70.36,70.22,70.32,23806.0,68.4175,68.5441,68.4077,68.5052,23806.0
2015-09-25 12:50:00,70.32,70.42,70.32,70.41,40480.0,68.5052,68.6026,68.5052,68.5928,40480.0
2015-09-25 13:00:00,70.41,70.61,70.41,70.58,36005.0,68.5928,68.7877,68.5928,68.7584,36005.0
2015-09-25 13:10:00,70.6,70.78,70.6,70.76,38471.0,68.7779,68.9533,68.7779,68.9338,38471.0
2015-09-25 13:20:00,70.77,70.83,70.74,70.78,43711.0,68.9435,69.002,68.9143,68.9533,43711.0
2015-09-25 13:30:00,70.79,70.8,70.42,70.47,38769.0,68.963,68.9728,68.6026,68.6513,38769.0
2015-09-25 13:40:00,70.46,70.47,70.35,70.47,25163.0,68.6415,68.6513,68.5344,68.6513,25163.0
2015-09-25 13:50:00,70.49,70.56,70.46,70.51,23437.0,68.6708,68.739,68.6415,68.6903,23437.0
2015-09-25 14:00:00,70.52,70.63,70.48,70.52,28189.0,68.7,68.8072,68.661,68.7,28189.0
2015-09-25 14:10:00,70.52,70.52,70.1,70.11,30284.0,68.7,68.7,68.2908,68.3006,30284.0
2015-09-25 14:20:00,70.1,70.14,69.8,69.87,38424.0,68.2908,68.3298,67.9986,68.0668,38424.0
2015-09-25 14:30:00,69.87,70.0,69.8,69.9,34942.0,68.0668,68.1934,67.9986,68.096,34942.0
2015-09-25 14:40:00,69.88,69.91,69.38,69.39,39703.0,68.0765,68.1057,67.5894,67.5992,39703.0
2015-09-25 14:50:00,69.41,69.67,69.28,69.62,36345.0,67.6186,67.8719,67.492,67.8232,36345.0
2015-09-25 15:00:00,69.64,69.64,69.12,69.13,49244.0,67.8427,67.8427,67.3361,67.3459,49244.0
2015-09-25 15:10:00,69.14,69.18,68.97,69.09,68042.0,67.3556,67.3946,67.19,67.3069,68042.0
2015-09-25 15:20:00,69.09,69.44,69.06,69.27,49804.0,67.3069,67.6479,67.2777,67.4823,49804.0
2015-09-25 15:30:00,69.3,69.55,69.25,69.32,84601.0,67.5115,67.755,67.4628,67.531,84601.0
2015-09-25 15:40:00,69.3,69.69,69.23,69.63,103815.0,67.5115,67.8914,67.4433,67.833,103815.0
2015-09-25 15:50:00,69.62,69.63,69.39,69.51,147079.0,67.8232,67.833,67.5992,67.7161,147079.0
2015-09-28 09:30:00,68.95,69.2,68.55,68.98,101626.0,67.1705,67.4141,66.7808,67.1997,101626.0
2015-09-28 09:40:00,69.01,69.22,68.12,68.39,130593.0,67.229,67.4335,66.3619,66.625,130593.0
2015-09-28 09:50:00,68.36,68.43,67.62,68.01,123816.0,66.5957,66.6639,65.8748,66.2548,123816.0
2015-09-28 10:00:00,67.97,68.12,67.75,67.75,21530.0,66.2158,66.3619,66.0015,66.0015,21530.0
2015-09-28 10:10:00,67.76,67.78,67.6,67.6,21898.0,66.0112,66.0307,65.8554,65.8554,21898.0
2015-09-28 10:20:00,67.6,67.86,67.51,67.86,28110.0,65.8554,66.1086,65.7677,66.1086,28110.0
2015-09-28 10:30:00,67.84,67.84,67.38,67.55,52722.0,66.0892,66.0892,65.641,65.8066,52722.0
2015-09-28 10:40:00,67.54,67.77,67.46,67.53,69635.0,65.7969,66.021,65.719,65.7872,69635.0
2015-09-28 10:50:00,67.52,67.85,67.42,67.85,23816.0,65.7774,66.0989,65.68,66.0989,23816.0
2015-09-28 11:00:00,67.85,67.97,67.81,67.83,23798.0,66.0989,66.2158,66.0599,66.0794,23798.0
2015-09-28 11:10:00,67.81,67.82,67.49,67.59,50124.0,66.0599,66.0697,65.7482,65.8456,50124.0
2015-09-28 11:20:00,67.59,67.66,67.3,67.44,39081.0,65.8456,65.9138,65.5631,65.6995,39081.0
2015-09-28 11:30:00,67.43,67.52,67.3,67.42,17111.0,65.6897,65.7774,65.5631,65.68,17111.0
2015-09-28 11:40:00,67.4,67.46,67.31,67.35,17291.0,65.6605,65.719,65.5728,65.6118,17291.0
2015-09-28 11:50:00,67.34,67.37,67.22,67.24,21994.0,65.6021,65.6313,65.4852,65.5046,21994.0
2015-09-28 12:00:00,67.22,67.26,66.95,67.05,38050.0,65.4852,65.5241,65.2221,65.3196,38050.0
2015-09-28 12:10:00,67.04,67.28,67.03,67.2,27947.0,65.3098,65.5436,65.3001,65.4657,27947.0
2015-09-28 12:20:00,67.19,67.34,67.09,67.26,24433.0,65.4559,65.6021,65.3585,65.5241,24433.0
2015-09-28 12:30:00,67.23,67.25,67.05,67.09,29191.0,65.4949,65.5144,65.3196,65.3585,29191.0
2015-09-28 12:40:00,67.07,67.18,66.8,66.86,38337.0,65.339,65.4462,65.076,65.1345,38337.0
2015-09-28 12:50:00,66.82,66.95,66.75,66.78,34677.0,65.0955,65.2221,65.0273,65.0565,34677.0
2015-09-28 13:00:00,66.74,67.01,66.7,66.94,20481.0,65.0176,65.2806,64.9786,65.2124,20481.0
2015-09-28 13:10:00,66.93,66.96,66.5,66.55,35728.0,65.2026,65.2319,64.7837,64.8325,35728.0
2015-09-28 13:20:00,66.51,66.56,66.22,66.26,81473.0,64.7935,64.8422,64.511,64.5499,81473.0
2015-09-28 13:30:00,66.23,66.71,66.23,66.71,56299.0,64.5207,64.9883,64.5207,64.9883,56299.0
2015-09-28 13:40:00,66.68,66.73,66.48,66.48,43802.0,64.9591,65.0078,64.7643,64.7643,43802.0
2015-09-28 13:50:00,66.48,66.54,66.31,66.32,86947.0,64.7643,64.8227,64.5986,64.6084,86947.0
2015-09-28 14:00:00,66.37,66.37,66.08,66.26,51620.0,64.6571,64.6571,64.3746,64.5499,51620.0
2015-09-28 14:10:00,66.26,66.34,66.01,66.07,55104.0,64.5499,64.6279,64.3064,64.3648,55104.0
2015-09-28 14:20:00,66.06,66.31,65.95,66.31,22837.0,64.3551,64.5986,64.2479,64.5986,22837.0
2015-09-28 14:30:00,66.29,66.62,66.24,66.62,62676.0,64.5792,64.9006,64.5305,64.9006,62676.0
2015-09-28 14:40:00,66.6,66.75,66.56,66.64,82667.0,64.8812,65.0273,64.8422,64.9201,82667.0
2015-09-28 14:50:00,66.64,66.69,66.42,66.5,63755.0,64.9201,64.9688,64.7058,64.7837,63755.0
2015-09-28 15:00:00,66.52,66.55,66.41,66.45,54871.0,64.8032,64.8325,64.6961,64.735,54871.0
2015-09-28 15:10:00,66.45,66.51,66.34,66.51,48681.0,64.735,64.7935,64.6279,64.7935,48681.0
2015-09-28 15:20:00,66.53,66.6,66.37,66.49,57255.0,64.813,64.8812,64.6571,64.774,57255.0
2015-09-28 15:30:00,66.51,66.81,66.46,66.72,70292.0,64.7935,65.0857,64.7448,64.9981,70292.0
2015-09-28 15:40:00,66.72,66.89,66.5,66.55,75810.0,64.9981,65.1637,64.7837,64.8325,75810.0
2015-09-28 15:50:00,66.56,66.75,66.46,66.46,158510.0,64.8422,65.0273,64.7448,64.7448,158510.0
2015-09-29 09:30:00,67.0,67.0,66.04,66.4,51679.0,65.2708,65.2708,64.3356,64.6863,51679.0
2015-09-29 09:40:00,66.4,66.41,66.17,66.21,72768.0,64.6863,64.6961,64.4623,64.5012,72768.0
2015-09-29 09:50:00,66.21,66.75,66.16,66.64,106739.0,64.5012,65.0273,64.4525,64.9201,106739.0
2015-09-29 10:00:00,66.58,66.85,66.26,66.31,71779.0,64.8617,65.1247,64.5499,64.5986,71779.0
2015-09-29 10:10:00,66.29,66.66,66.26,66.62,100463.0,64.5792,64.9396,64.5499,64.9006,100463.0
2015-09-29 10:20:00,66.63,66.95,66.63,66.91,48923.0,64.9104,65.2221,64.9104,65.1832,48923.0
2015-09-29 10:30:00,66.94,66.98,66.73,66.85,33259.0,65.2124,65.2514,65.0078,65.1247,33259.0
2015-09-29 10:40:00,66.83,66.83,66.55,66.55,34866.0,65.1052,65.1052,64.8325,64.8325,34866.0
2015-09-29 10:50:00,66.56,66.96,66.55,66.95,56376.0,64.8422,65.2319,64.8325,65.2221,56376.0
2015-09-29 11:00:00,66.95,67.14,66.85,67.04,20339.0,65.2221,65.4072,65.1247,65.3098,20339.0
2015-09-29 11:10:00,67.05,67.05,66.5,66.54,22467.0,65.3196,65.3196,64.7837,64.8227,22467.0
2015-09-29 11:20:00,66.55,66.86,66.48,66.85,13361.0,64.8325,65.1345,64.7643,65.1247,13361.0
2015-09-29 11:30:00,66.87,66.94,66.71,66.94,44870.0,65.1442,65.2124,64.9883,65.2124,44870.0
2015-09-29 11:40:00,66.97,67.17,66.85,67.17,17025.0,65.2416,65.4365,65.1247,65.4365,17025.0
2015-09-29 11:50:00,67.2,67.36,67.12,67.2,35374.0,65.4657,65.6215,65.3877,65.4657,35374.0
2015-09-29 12:00:00,67.14,67.24,66.95,66.96,42196.0,65.4072,65.5046,65.2221,65.2319,42196.0
2015-09-29 12:10:00,66.95,67.21,66.85,67.07,61145.0,65.2221,65.4754,65.1247,65.339,61145.0
2015-09-29 12:20:00,67.06,67.28,66.94,67.27,27597.0,65.3293,65.5436,65.2124,65.5339,27597.0
2015-09-29 12:30:00,67.23,67.23,66.9,66.94,12640.0,65.4949,65.4949,65.1734,65.2124,12640.0
2015-09-29 12:40:00,66.94,66.96,66.69,66.81,14498.0,65.2124,65.2319,64.9688,65.0857,14498.0
2015-09-29 12:50:00,66.79,66.81,66.58,66.58,18135.0,65.0663,65.0857,64.8617,64.8617,18135.0
2015-09-29 13:00:00,66.6,66.88,66.59,66.83,13868.0,64.8812,65.1539,64.8714,65.1052,13868.0
2015-09-29 13:10:00,66.79,67.1,66.78,67.1,17030.0,65.0663,65.3683,65.0565,65.3683,17030.0
2015-09-29 13:20:00,67.12,67.19,66.89,66.89,19349.0,65.3877,65.4559,65.1637,65.1637,19349.0
2015-09-29 13:30:00,66.9,66.96,66.71,66.71,20263.0,65.1734,65.2319,64.9883,64.9883,20263.0
2015-09-29 13:40:00,66.73,66.89,66.69,66.69,16050.0,65.0078,65.1637,64.9688,64.9688,16050.0
2015-09-29 13:50:00,66.68,66.71,66.54,66.67,23307.0,64.9591,64.9883,64.8227,64.9494,23307.0
2015-09-29 14:00:00,66.68,66.71,66.45,66.53,19958.0,64.9591,64.9883,64.735,64.813,19958.0
2015-09-29 14:10:00,66.53,66.59,66.4,66.51,17450.0,64.813,64.8714,64.6863,64.7935,17450.0
2015-09-29 14:20:00,66.53,66.69,66.38,66.67,36389.0,64.813,64.9688,64.6668,64.9494,36389.0
2015-09-29 14:30:00,66.66,66.73,66.5,66.61,23939.0,64.9396,65.0078,64.7837,64.8909,23939.0
2015-09-29 14:40:00,66.58,66.62,66.41,66.43,29601.0,64.8617,64.9006,64.6961,64.7156,29601.0
2015-09-29 14:50:00,66.4,66.41,66.18,66.18,31897.0,64.6863,64.6961,64.472,64.472,31897.0
2015-09-29 15:00:00,66.19,66.23,65.99,66.11,34840.0,64.4817,64.5207,64.2869,64.4038,34840.0
2015-09-29 15:10:00,66.12,66.18,65.85,65.91,46656.0,64.4136,64.472,64.1505,64.209,46656.0
2015-09-29 15:20:00,65.91,65.91,65.55,65.57,66540.0,64.209,64.209,63.8583,63.8777,66540.0
2015-09-29 15:30:00,65.57,66.05,65.57,65.87,112555.0,63.8777,64.3454,63.8777,64.17,112555.0
2015-09-29 15:40:00,65.85,66.05,65.7,66.05,115154.0,64.1505,64.3454,64.0044,64.3454,115154.0
2015-09-29 15:50:00,66.04,66.16,65.97,66.01,251079.0,64.3356,64.4525,64.2674,64.3064,251079.0
2015-09-30 09:30:00,66.81,67.6,66.59,67.53,65303.0,65.0857,65.8554,64.8714,65.7872,65303.0
2015-09-30 09:40:00,67.52,67.53,66.79,66.9,61329.0,65.7774,65.7872,65.0663,65.1734,61329.0
2015-09-30 09:50:00,66.9,67.23,66.9,67.01,61544.0,65.1734,65.4949,65.1734,65.2806,61544.0
2015-09-30 10:00:00,67.0,67.11,66.67,67.09,54545.0,65.2708,65.378,64.9494,65.3585,54545.0
2015-09-30 10:10:00,67.08,67.13,66.93,67.07,41368.0,65.3488,65.3975,65.2026,65.339,41368.0
2015-09-30 10:20:00,67.06,67.33,67.06,67.29,38423.0,65.3293,65.5923,65.3293,65.5534,38423.0
2015-09-30 10:30:00,67.27,67.5,67.26,67.41,40647.0,65.5339,65.7579,65.5241,65.6703,40647.0
2015-09-30 10:40:00,67.39,67.41,67.15,67.23,30305.0,65.6508,65.6703,65.417,65.4949,30305.0
2015-09-30 10:50:00,67.22,67.22,66.72,66.76,74923.0,65.4852,65.4852,64.9981,65.037,74923.0
2015-09-30 11:00:00,66.75,66.88,66.55,66.83,40917.0,65.0273,65.1539,64.8325,65.1052,40917.0
2015-09-30 11:10:00,66.84,67.03,66.84,66.99,21300.0,65.115,65.3001,65.115,65.2611,21300.0
2015-09-30 11:20:00,67.0,67.05,66.81,67.03,24813.0,65.2708,65.3196,65.0857,65.3001,24813.0
2015-09-30 11:30:00,67.01,67.06,66.93,66.96,35463.0,65.2806,65.3293,65.2026,65.2319,35463.0
2015-09-30 11:40:00,66.96,66.96,66.74,66.92,21603.0,65.2319,65.2319,65.0176,65.1929,21603.0
2015-09-30 11:50:00,66.92,66.97,66.76,66.84,26823.0,65.1929,65.2416,65.037,65.115,26823.0
2015-09-30 12:00:00,66.83,66.89,66.68,66.69,22840.0,65.1052,65.1637,64.9591,64.9688,22840.0
2015-09-30 12:10:00,66.69,66.83,66.63,66.8,23752.0,64.9688,65.1052,64.9104,65.076,23752.0
2015-09-30 12:20:00,66.83,66.86,66.73,66.84,17084.0,65.1052,65.1345,65.0078,65.115,17084.0
2015-09-30 12:30:00,66.84,66.91,66.77,66.79,21077.0,65.115,65.1832,65.0468,65.0663,21077.0
2015-09-30 12:40:00,66.77,66.82,66.49,66.51,24440.0,65.0468,65.0955,64.774,64.7935,24440.0
2015-09-30 12:50:00,66.53,66.74,66.5,66.74,10151.0,64.813,65.0176,64.7837,65.0176,10151.0
2015-09-30 13:00:00,66.76,67.03,66.76,66.95,21002.0,65.037,65.3001,65.037,65.2221,21002.0
2015-09-30 13:10:00,66.95,67.17,66.91,67.17,27880.0,65.2221,65.4365,65.1832,65.4365,27880.0
2015-09-30 13:20:00,67.16,67.23,67.06,67.16,31470.0,65.4267,65.4949,65.3293,65.4267,31470.0
2015-09-30 13:30:00,67.18,67.25,67.07,67.21,24417.0,65.4462,65.5144,65.339,65.4754,24417.0
2015-09-30 13:40:00,67.22,67.43,67.22,67.34,18762.0,65.4852,65.6897,65.4852,65.6021,18762.0
2015-09-30 13:50:00,67.35,67.45,67.31,67.37,17644.0,65.6118,65.7092,65.5728,65.6313,17644.0
2015-09-30 14:00:00,67.38,67.42,67.23,67.34,28854.0,65.641,65.68,65.4949,65.6021,28854.0
2015-09-30 14:10:00,67.32,67.41,67.2,67.4,56792.0,65.5826,65.6703,65.4657,65.6605,56792.0
2015-09-30 14:20:00,67.42,67.58,67.39,67.56,27427.0,65.68,65.8359,65.6508,65.8164,27427.0
2015-09-30 14:30:00,67.56,67.61,67.28,67.36,42938.0,65.8164,65.8651,65.5436,65.6215,42938.0
2015-09-30 14:40:00,67.34,67.6,67.34,67.58,32141.0,65.6021,65.8554,65.6021,65.8359,32141.0
2015-09-30 14:50:00,67.58,67.69,67.42,67.68,39068.0,65.8359,65.943,65.68,65.9333,39068.0
2015-09-30 15:00:00,67.69,67.77,67.41,67.49,40683.0,65.943,66.021,65.6703,65.7482,40683.0
2015-09-30 15:10:00,67.49,67.54,67.39,67.53,47840.0,65.7482,65.7969,65.6508,65.7872,47840.0
2015-09-30 15:20:00,67.53,67.58,67.39,67.52,65959.0,65.7872,65.8359,65.6508,65.7774,65959.0
2015-09-30 15:30:00,67.52,67.76,67.49,67.59,73561.0,65.7774,66.0112,65.7482,65.8456,73561.0
2015-09-30 15:40:00,67.58,67.72,67.54,67.67,92547.0,65.8359,65.9723,65.7969,65.9235,92547.0
2015-09-30 15:50:00,67.74,67.87,67.68,67.74,221298.0,65.9917,66.1184,65.9333,65.9917,221298.0
2015-10-01 09:30:00,68.04,68.04,67.33,67.52,86350.0,66.284,66.284,65.5923,65.7774,86350.0
2015-10-01 09:40:00,67.5,67.5,67.03,67.4,39088.0,65.7579,65.7579,65.3001,65.6605,39088.0
2015-10-01 09:50:00,67.44,67.58,66.96,66.96,77683.0,65.6995,65.8359,65.2319,65.2319,77683.0
2015-10-01 10:00:00,67.0,67.45,66.84,67.45,95757.0,65.2708,65.7092,65.115,65.7092,95757.0
2015-10-01 10:10:00,67.44,67.74,67.38,67.51,44793.0,65.6995,65.9917,65.641,65.7677,44793.0
2015-10-01 10:20:00,67.49,67.61,67.26,67.5,91582.0,65.7482,65.8651,65.5241,65.7579,91582.0
2015-10-01 10:30:00,67.54,67.64,67.03,67.16,75300.0,65.7969,65.8943,65.3001,65.4267,75300.0
2015-10-01 10:40:00,67.13,67.24,66.97,67.12,65454.0,65.3975,65.5046,65.2416,65.3877,65454.0
2015-10-01 10:50:00,67.12,67.24,66.95,66.97,46223.0,65.3877,65.5046,65.2221,65.2416,46223.0
2015-10-01 11:00:00,66.97,67.08,66.79,66.98,56268.0,65.2416,65.3488,65.0663,65.2514,56268.0
2015-10-01 11:10:00,66.98,67.07,66.86,66.92,42469.0,65.2514,65.339,65.1345,65.1929,42469.0
2015-10-01 11:20:00,66.91,67.13,66.84,66.89,28766.0,65.1832,65.3975,65.115,65.1637,28766.0
2015-10-01 11:30:00,66.89,67.04,66.8,67.02,29532.0,65.1637,65.3098,65.076,65.2903,29532.0
2015-10-01 11:40:00,66.99,67.03,66.84,67.03,32529.0,65.2611,65.3001,65.115,65.3001,32529.0
2015-10-01 11:50:00,67.05,67.08,66.63,66.68,29362.0,65.3196,65.3488,64.9104,64.9591,29362.0
2015-10-01 12:00:00,66.71,66.74,66.46,66.51,46166.0,64.9883,65.0176,64.7448,64.7935,46166.0
2015-10-01 12:10:00,66.51,66.7,66.48,66.7,41682.0,64.7935,64.9786,64.7643,64.9786,41682.0
2015-10-01 12:20:00,66.7,66.86,66.53,66.86,44745.0,64.9786,65.1345,64.813,65.1345,44745.0
2015-10-01 12:30:00,66.85,67.0,66.81,66.95,33731.0,65.1247,65.2708,65.0857,65.2221,33731.0
2015-10-01 12:40:00,66.92,66.95,66.65,66.65,31826.0,65.1929,65.2221,64.9299,64.9299,31826.0
2015-10-01 12:50:00,66.65,66.8,66.63,66.73,31237.0,64.9299,65.076,64.9104,65.0078,31237.0
2015-10-01 13:00:00,66.72,66.72,66.47,66.56,35839.0,64.9981,64.9981,64.7545,64.8422,35839.0
2015-10-01 13:10:00,66.58,66.63,66.45,66.55,45687.0,64.8617,64.9104,64.735,64.8325,45687.0
2015-10-01 13:20:00,66.55,66.59,66.44,66.5,35921.0,64.8325,64.8714,64.7253,64.7837,35921.0
2015-10-01 13:30:00,66.48,66.67,66.45,66.57,39271.0,64.7643,64.9494,64.735,64.8519,39271.0
2015-10-01 13:40:00,66.59,66.62,66.49,66.61,33340.0,64.8714,64.9006,64.774,64.8909,33340.0
2015-10-01 13:50:00,66.59,66.79,66.49,66.79,50658.0,64.8714,65.0663,64.774,65.0663,50658.0
2015-10-01 14:00:00,66.79,66.99,66.71,66.96,32921.0,65.0663,65.2611,64.9883,65.2319,32921.0
2015-10-01 14:10:00,66.96,67.18,66.95,67.13,45300.0,65.2319,65.4462,65.2221,65.3975,45300.0
2015-10-01 14:20:00,67.14,67.15,66.88,67.08,41558.0,65.4072,65.417,65.1539,65.3488,41558.0
2015-10-01 14:30:00,67.08,67.19,67.04,67.15,46273.0,65.3488,65.4559,65.3098,65.417,46273.0
2015-10-01 14:40:00,67.15,67.21,66.99,67.04,50376.0,65.417,65.4754,65.2611,65.3098,50376.0
2015-10-01 14:50:00,67.04,67.29,66.99,67.15,53470.0,65.3098,65.5534,65.2611,65.417,53470.0
2015-10-01 15:00:00,67.15,67.29,67.11,67.17,62761.0,65.417,65.5534,65.378,65.4365,62761.0
2015-10-01 15:10:00,67.17,67.31,67.15,67.18,53539.0,65.4365,65.5728,65.417,65.4462,53539.0
2015-10-01 15:20:00,67.18,67.23,67.05,67.06,63784.0,65.4462,65.4949,65.3196,65.3293,63784.0
2015-10-01 15:30:00,67.06,67.13,66.84,66.86,81086.0,65.3293,65.3975,65.115,65.1345,81086.0
2015-10-01 15:40:00,66.85,67.18,66.85,67.14,78101.0,65.1247,65.4462,65.1247,65.4072,78101.0
2015-10-01 15:50:00,67.17,67.35,67.1,67.19,265807.0,65.4365,65.6118,65.3683,65.4559,265807.0
2015-10-02 09:30:00,66.36,66.48,65.51,65.91,73941.0,64.6474,64.7643,63.8193,64.209,73941.0
2015-10-02 09:40:00,65.93,66.14,65.5,65.6,74049.0,64.2285,64.433,63.8096,63.907,74049.0
2015-10-02 09:50:00,65.6,65.7,65.37,65.63,44739.0,63.907,64.0044,63.6829,63.9362,44739.0
2015-10-02 10:00:00,65.61,65.61,64.84,65.07,132790.0,63.9167,63.9167,63.1666,63.3907,132790.0
2015-10-02 10:10:00,65.08,65.62,65.05,65.26,93489.0,63.4004,63.9265,63.3712,63.5757,93489.0
2015-10-02 10:20:00,65.26,65.35,64.93,64.93,91505.0,63.5757,63.6634,63.2543,63.2543,91505.0
2015-10-02 10:30:00,64.94,65.44,64.93,65.44,50389.0,63.264,63.7511,63.2543,63.7511,50389.0
2015-10-02 10:40:00,65.44,65.68,65.43,65.57,56875.0,63.7511,63.9849,63.7414,63.8777,56875.0
2015-10-02 10:50:00,65.57,65.6,65.34,65.5,80960.0,63.8777,63.907,63.6537,63.8096,80960.0
2015-10-02 11:00:00,65.5,65.75,65.48,65.65,64779.0,63.8096,64.0531,63.7901,63.9557,64779.0
2015-10-02 11:10:00,65.66,65.74,65.21,65.28,36507.0,63.9654,64.0434,63.527,63.5952,36507.0
2015-10-02 11:20:00,65.26,65.35,65.05,65.29,60688.0,63.5757,63.6634,63.3712,63.605,60688.0
2015-10-02 11:30:00,65.24,65.5,65.22,65.25,46286.0,63.5563,63.8096,63.5368,63.566,46286.0
2015-10-02 11:40:00,65.23,65.31,65.06,65.06,42937.0,63.5465,63.6245,63.3809,63.3809,42937.0
2015-10-02 11:50:00,65.04,65.53,64.96,65.42,61262.0,63.3614,63.8388,63.2835,63.7316,61262.0
2015-10-02 12:00:00,65.38,65.49,65.29,65.35,31907.0,63.6927,63.7998,63.605,63.6634,31907.0
2015-10-02 12:10:00,65.35,65.65,65.35,65.63,46669.0,63.6634,63.9557,63.6634,63.9362,46669.0
2015-10-02 12:20:00,65.62,65.76,65.58,65.7,45797.0,63.9265,64.0628,63.8875,64.0044,45797.0
2015-10-02 12:30:00,65.74,66.0,65.74,65.76,33778.0,64.0434,64.2966,64.0434,64.0628,33778.0
2015-10-02 12:40:00,65.76,66.06,65.75,65.98,30011.0,64.0628,64.3551,64.0531,64.2772,30011.0
2015-10-02 12:50:00,65.98,66.17,65.95,66.08,36866.0,64.2772,64.4623,64.2479,64.3746,36866.0
2015-10-02 13:00:00,66.09,66.23,66.04,66.15,36976.0,64.3843,64.5207,64.3356,64.4428,36976.0
2015-10-02 13:10:00,66.16,66.31,66.11,66.15,26552.0,64.4525,64.5986,64.4038,64.4428,26552.0
2015-10-02 13:20:00,66.14,66.16,65.97,66.0,31866.0,64.433,64.4525,64.2674,64.2966,31866.0
2015-10-02 13:30:00,66.0,66.15,65.88,65.88,48946.0,64.2966,64.4428,64.1797,64.1797,48946.0
2015-10-02 13:40:00,65.89,66.1,65.83,66.08,32570.0,64.1895,64.3941,64.131,64.3746,32570.0
2015-10-02 13:50:00,66.11,66.13,65.77,65.79,35781.0,64.4038,64.4233,64.0726,64.0921,35781.0
2015-10-02 14:00:00,65.79,66.02,65.75,66.02,37059.0,64.0921,64.3161,64.0531,64.3161,37059.0
2015-10-02 14:10:00,66.01,66.02,65.71,65.76,42974.0,64.3064,64.3161,64.0141,64.0628,42974.0
2015-10-02 14:20:00,65.78,66.1,65.72,65.95,43833.0,64.0823,64.3941,64.0239,64.2479,43833.0
2015-10-02 14:30:00,65.95,66.02,65.79,65.93,48870.0,64.2479,64.3161,64.0921,64.2285,48870.0
2015-10-02 14:40:00,65.94,65.95,65.79,65.85,30259.0,64.2382,64.2479,64.0921,64.1505,30259.0
2015-10-02 14:50:00,65.87,65.99,65.76,65.84,41707.0,64.17,64.2869,64.0628,64.1408,41707.0
2015-10-02 15:00:00,65.84,66.12,65.81,66.09,43782.0,64.1408,64.4136,64.1116,64.3843,43782.0
2015-10-02 15:10:00,66.08,66.27,66.04,66.25,46547.0,64.3746,64.5597,64.3356,64.5402,46547.0
2015-10-02 15:20:00,66.25,66.28,66.09,66.1,98623.0,64.5402,64.5694,64.3843,64.3941,98623.0
2015-10-02 15:30:00,66.1,66.24,66.04,66.1,176274.0,64.3941,64.5305,64.3356,64.3941,176274.0
2015-10-02 15:40:00,66.1,66.26,66.05,66.26,154527.0,64.3941,64.5499,64.3454,64.5499,154527.0
2015-10-02 15:50:00,66.29,66.5,66.19,66.49,233032.0,64.5792,64.7837,64.4817,64.774,233032.0
2015-10-05 09:30:00,67.33,67.5,67.07,67.19,87651.0,65.5923,65.7579,65.339,65.4559,87651.0
2015-10-05 09:40:00,67.2,67.48,66.97,67.4,101192.0,65.4657,65.7385,65.2416,65.6605,101192.0
2015-10-05 09:50:00,67.41,67.46,67.14,67.37,46724.0,65.6703,65.719,65.4072,65.6313,46724.0
2015-10-05 10:00:00,67.3,67.42,67.17,67.36,43053.0,65.5631,65.68,65.4365,65.6215,43053.0
2015-10-05 10:10:00,67.36,67.68,67.36,67.68,62006.0,65.6215,65.9333,65.6215,65.9333,62006.0
2015-10-05 10:20:00,67.66,68.1,67.66,68.05,95601.0,65.9138,66.3425,65.9138,66.2937,95601.0
2015-10-05 10:30:00,68.07,68.07,67.69,67.7,34549.0,66.3132,66.3132,65.943,65.9528,34549.0
2015-10-05 10:40:00,67.69,67.69,67.5,67.58,28610.0,65.943,65.943,65.7579,65.8359,28610.0
2015-10-05 10:50:00,67.59,67.6,67.31,67.32,45176.0,65.8456,65.8554,65.5728,65.5826,45176.0
2015-10-05 11:00:00,67.32,67.7,67.3,67.64,155385.0,65.5826,65.9528,65.5631,65.8943,155385.0
2015-10-05 11:10:00,67.66,67.85,67.66,67.75,31818.0,65.9138,66.0989,65.9138,66.0015,31818.0
2015-10-05 11:20:00,67.76,67.93,67.71,67.79,24401.0,66.0112,66.1768,65.9625,66.0405,24401.0
2015-10-05 11:30:00,67.79,67.79,67.45,67.45,27489.0,66.0405,66.0405,65.7092,65.7092,27489.0
2015-10-05 11:40:00,67.45,67.48,67.28,67.38,40933.0,65.7092,65.7385,65.5436,65.641,40933.0
2015-10-05 11:50:00,67.39,67.51,67.33,67.48,72658.0,65.6508,65.7677,65.5923,65.7385,72658.0
2015-10-05 12:00:00,67.51,67.7,67.43,67.54,27490.0,65.7677,65.9528,65.6897,65.7969,27490.0
2015-10-05 12:10:00,67.53,67.61,67.41,67.49,32486.0,65.7872,65.8651,65.6703,65.7482,32486.0
2015-10-05 12:20:00,67.47,67.47,67.18,67.25,52697.0,65.7287,65.7287,65.4462,65.5144,52697.0
2015-10-05 12:30:00,67.24,67.33,67.18,67.33,30454.0,65.5046,65.5923,65.4462,65.5923,30454.0
2015-10-05 12:40:00,67.32,67.34,67.22,67.27,27281.0,65.5826,65.6021,65.4852,65.5339,27281.0
2015-10-05 12:50:00,67.27,67.35,67.2,67.26,27923.0,65.5339,65.6118,65.4657,65.5241,27923.0
2015-10-05 13:00:00,67.25,67.47,67.2,67.4,43565.0,65.5144,65.7287,65.4657,65.6605,43565.0
2015-10-05 13:10:00,67.4,67.54,67.4,67.42,99262.0,65.6605,65.7969,65.6605,65.68,99262.0
2015-10-05 13:20:00,67.44,67.54,67.35,67.44,90557.0,65.6995,65.7969,65.6118,65.6995,90557.0
2015-10-05 13:30:00,67.45,67.65,67.43,67.65,35049.0,65.7092,65.9041,65.6897,65.9041,35049.0
2015-10-05 13:40:00,67.64,67.65,67.48,67.56,35806.0,65.8943,65.9041,65.7385,65.8164,35806.0
2015-10-05 13:50:00,67.56,67.58,67.39,67.42,44098.0,65.8164,65.8359,65.6508,65.68,44098.0
2015-10-05 14:00:00,67.41,67.47,67.32,67.33,40697.0,65.6703,65.7287,65.5826,65.5923,40697.0
2015-10-05 14:10:00,67.33,67.49,67.27,67.48,41262.0,65.5923,65.7482,65.5339,65.7385,41262.0
2015-10-05 14:20:00,67.48,67.62,67.47,67.51,34927.0,65.7385,65.8748,65.7287,65.7677,34927.0
2015-10-05 14:30:00,67.5,67.66,67.46,67.62,45413.0,65.7579,65.9138,65.719,65.8748,45413.0
2015-10-05 14:40:00,67.61,67.61,67.31,67.31,49944.0,65.8651,65.8651,65.5728,65.5728,49944.0
2015-10-05 14:50:00,67.32,67.4,67.21,67.37,64858.0,65.5826,65.6605,65.4754,65.6313,64858.0
2015-10-05 15:00:00,67.38,67.56,67.37,67.56,45808.0,65.641,65.8164,65.6313,65.8164,45808.0
2015-10-05 15:10:00,67.56,67.56,67.45,67.49,57742.0,65.8164,65.8164,65.7092,65.7482,57742.0
2015-10-05 15:20:00,67.5,67.55,67.46,67.47,55494.0,65.7579,65.8066,65.719,65.7287,55494.0
2015-10-05 15:30:00,67.47,67.54,67.44,67.53,91285.0,65.7287,65.7969,65.6995,65.7872,91285.0
2015-10-05 15:40:00,67.52,67.55,67.4,67.53,105198.0,65.7774,65.8066,65.6605,65.7872,105198.0
2015-10-05 15:50:00,67.54,67.68,67.53,67.58,220772.0,65.7969,65.9333,65.7872,65.8359,220772.0
2015-10-06 09:30:00,67.41,67.64,67.28,67.58,61194.0,65.6703,65.8943,65.5436,65.8359,61194.0
2015-10-06 09:40:00,67.57,67.79,67.46,67.75,45322.0,65.8261,66.0405,65.719,66.0015,45322.0
2015-10-06 09:50:00,67.79,68.04,67.7,67.89,36798.0,66.0405,66.284,65.9528,66.1379,36798.0
2015-10-06 10:00:00,67.94,68.09,67.76,67.84,45841.0,66.1866,66.3327,66.0112,66.0892,45841.0
2015-10-06 10:10:00,67.89,67.93,67.57,67.57,29914.0,66.1379,66.1768,65.8261,65.8261,29914.0
2015-10-06 10:20:00,67.55,67.62,67.27,67.3,29661.0,65.8066,65.8748,65.5339,65.5631,29661.0
2015-10-06 10:30:00,67.31,67.36,67.12,67.21,21339.0,65.5728,65.6215,65.3877,65.4754,21339.0
2015-10-06 10:40:00,67.21,67.51,67.21,67.47,50205.0,65.4754,65.7677,65.4754,65.7287,50205.0
2015-10-06 10:50:00,67.47,67.5,67.32,67.41,28463.0,65.7287,65.7579,65.5826,65.6703,28463.0
2015-10-06 11:00:00,67.44,67.51,67.3,67.32,26767.0,65.6995,65.7677,65.5631,65.5826,26767.0
2015-10-06 11:10:00,67.3,67.31,67.02,67.18,32583.0,65.5631,65.5728,65.2903,65.4462,32583.0
2015-10-06 11:20:00,67.19,67.22,66.99,67.1,37178.0,65.4559,65.4852,65.2611,65.3683,37178.0
2015-10-06 11:30:00,67.11,67.11,66.91,66.95,47916.0,65.378,65.378,65.1832,65.2221,47916.0
2015-10-06 11:40:00,66.94,67.0,66.86,66.89,19948.0,65.2124,65.2708,65.1345,65.1637,19948.0
2015-10-06 11:50:00,66.88,66.91,66.57,66.63,33049.0,65.1539,65.1832,64.8519,64.9104,33049.0
2015-10-06 12:00:00,66.66,66.93,66.65,66.93,35870.0,64.9396,65.2026,64.9299,65.2026,35870.0
2015-10-06 12:10:00,66.94,66.95,66.72,66.72,16045.0,65.2124,65.2221,64.9981,64.9981,16045.0
2015-10-06 12:20:00,66.75,66.81,66.56,66.56,14301.0,65.0273,65.0857,64.8422,64.8422,14301.0
2015-10-06 12:30:00,66.57,66.75,66.53,66.53,45777.0,64.8519,65.0273,64.813,64.813,45777.0
2015-10-06 12:40:00,66.53,66.53,66.42,66.5,42778.0,64.813,64.813,64.7058,64.7837,42778.0
2015-10-06 12:50:00,66.48,66.58,66.48,66.57,15192.0,64.7643,64.8617,64.7643,64.8519,15192.0
2015-10-06 13:00:00,66.55,66.58,66.51,66.58,13363.0,64.8325,64.8617,64.7935,64.8617,13363.0
2015-10-06 13:10:00,66.6,66.83,66.59,66.75,19055.0,64.8812,65.1052,64.8714,65.0273,19055.0
2015-10-06 13:20:00,66.77,66.87,66.76,66.8,10378.0,65.0468,65.1442,65.037,65.076,10378.0
2015-10-06 13:30:00,66.81,66.82,66.63,66.64,17087.0,65.0857,65.0955,64.9104,64.9201,17087.0
2015-10-06 13:40:00,66.65,66.67,66.59,66.66,16580.0,64.9299,64.9494,64.8714,64.9396,16580.0
2015-10-06 13:50:00,66.66,66.69,66.57,66.65,24131.0,64.9396,64.9688,64.8519,64.9299,24131.0
2015-10-06 14:00:00,66.66,66.79,66.62,66.67,27641.0,64.9396,65.0663,64.9006,64.9494,27641.0
2015-10-06 14:10:00,66.65,66.99,66.65,66.93,36673.0,64.9299,65.2611,64.9299,65.2026,36673.0
2015-10-06 14:20:00,66.93,66.95,66.82,66.91,36622.0,65.2026,65.2221,65.0955,65.1832,36622.0
2015-10-06 14:30:00,66.91,66.95,66.82,66.85,41790.0,65.1832,65.2221,65.0955,65.1247,41790.0
2015-10-06 14:40:00,66.85,66.86,66.53,66.64,28085.0,65.1247,65.1345,64.813,64.9201,28085.0
2015-10-06 14:50:00,66.64,66.66,66.41,66.52,30256.0,64.9201,64.9396,64.6961,64.8032,30256.0
2015-10-06 15:00:00,66.48,66.52,66.42,66.49,32022.0,64.7643,64.8032,64.7058,64.774,32022.0
2015-10-06 15:10:00,66.5,66.51,66.34,66.45,40887.0,64.7837,64.7935,64.6279,64.735,40887.0
2015-10-06 15:20:00,66.44,66.64,66.4,66.62,46004.0,64.7253,64.9201,64.6863,64.9006,46004.0
2015-10-06 15:30:00,66.63,66.74,66.62,66.62,41900.0,64.9104,65.0176,64.9006,64.9006,41900.0
2015-10-06 15:40:00,66.62,66.7,66.56,66.69,46758.0,64.9006,64.9786,64.8422,64.9688,46758.0
2015-10-06 15:50:00,66.68,66.69,66.5,66.55,135482.0,64.9591,64.9688,64.7837,64.8325,135482.0
2015-10-07 09:30:00,66.58,66.79,65.68,66.33,121804.0,64.8617,65.0663,63.9849,64.6181,121804.0
2015-10-07 09:40:00,66.26,66.64,66.09,66.58,45964.0,64.5499,64.9201,64.3843,64.8617,45964.0
2015-10-07 09:50:00,66.62,66.84,66.5,66.56,47289.0,64.9006,65.115,64.7837,64.8422,47289.0
2015-10-07 10:00:00,66.58,66.66,66.38,66.45,54957.0,64.8617,64.9396,64.6668,64.735,54957.0
2015-10-07 10:10:00,66.45,66.67,66.34,66.52,84314.0,64.735,64.9494,64.6279,64.8032,84314.0
2015-10-07 10:20:00,66.52,66.52,66.33,66.33,66161.0,64.8032,64.8032,64.6181,64.6181,66161.0
2015-10-07 10:30:00,66.32,66.49,66.26,66.45,35306.0,64.6084,64.774,64.5499,64.735,35306.0
2015-10-07 10:40:00,66.41,66.41,66.03,66.03,32122.0,64.6961,64.6961,64.3259,64.3259,32122.0
2015-10-07 10:50:00,66.03,66.06,65.77,65.81,53376.0,64.3259,64.3551,64.0726,64.1116,53376.0
2015-10-07 11:00:00,65.8,65.84,65.66,65.67,62524.0,64.1018,64.1408,63.9654,63.9752,62524.0
2015-10-07 11:10:00,65.69,65.69,65.38,65.39,68868.0,63.9946,63.9946,63.6927,63.7024,68868.0
2015-10-07 11:20:00,65.4,65.43,65.31,65.39,58795.0,63.7121,63.7414,63.6245,63.7024,58795.0
2015-10-07 11:30:00,65.38,65.4,65.28,65.37,45864.0,63.6927,63.7121,63.5952,63.6829,45864.0
2015-10-07 11:40:00,65.34,65.38,65.19,65.21,29929.0,63.6537,63.6927,63.5076,63.527,29929.0
2015-10-07 11:50:00,65.19,65.53,65.19,65.53,213659.0,63.5076,63.8388,63.5076,63.8388,213659.0
2015-10-07 12:00:00,65.54,65.55,65.34,65.45,32238.0,63.8485,63.8583,63.6537,63.7608,32238.0
2015-10-07 12:10:00,65.45,65.64,65.27,65.64,38904.0,63.7608,63.9459,63.5855,63.9459,38904.0
2015-10-07 12:20:00,65.63,65.67,65.32,65.35,25331.0,63.9362,63.9752,63.6342,63.6634,25331.0
2015-10-07 12:30:00,65.35,65.46,65.29,65.42,18235.0,63.6634,63.7706,63.605,63.7316,18235.0
2015-10-07 12:40:00,65.42,65.59,65.32,65.57,24501.0,63.7316,63.8972,63.6342,63.8777,24501.0
2015-10-07 12:50:00,65.6,65.71,65.52,65.62,19883.0,63.907,64.0141,63.829,63.9265,19883.0
2015-10-07 13:00:00,65.65,65.86,65.57,65.86,21531.0,63.9557,64.1603,63.8777,64.1603,21531.0
2015-10-07 13:10:00,65.86,65.93,65.76,65.78,44402.0,64.1603,64.2285,64.0628,64.0823,44402.0
2015-10-07 13:20:00,65.79,65.85,65.76,65.81,69279.0,64.0921,64.1505,64.0628,64.1116,69279.0
2015-10-07 13:30:00,65.83,65.89,65.79,65.82,41815.0,64.131,64.1895,64.0921,64.1213,41815.0
2015-10-07 13:40:00,65.82,66.02,65.79,65.98,47807.0,64.1213,64.3161,64.0921,64.2772,47807.0
2015-10-07 13:50:00,65.98,66.04,65.83,65.83,37609.0,64.2772,64.3356,64.131,64.131,37609.0
2015-10-07 14:00:00,65.84,65.99,65.81,65.9,43658.0,64.1408,64.2869,64.1116,64.1992,43658.0
2015-10-07 14:10:00,65.91,65.91,65.73,65.73,31781.0,64.209,64.209,64.0336,64.0336,31781.0
2015-10-07 14:20:00,65.73,65.77,65.68,65.75,35742.0,64.0336,64.0726,63.9849,64.0531,35742.0
2015-10-07 14:30:00,65.75,65.82,65.6,65.65,53364.0,64.0531,64.1213,63.907,63.9557,53364.0
2015-10-07 14:40:00,65.65,65.77,65.62,65.62,48776.0,63.9557,64.0726,63.9265,63.9265,48776.0
2015-10-07 14:50:00,65.63,65.65,65.52,65.59,77644.0,63.9362,63.9557,63.829,63.8972,77644.0
2015-10-07 15:00:00,65.58,65.78,65.57,65.68,67184.0,63.8875,64.0823,63.8777,63.9849,67184.0
2015-10-07 15:10:00,65.67,65.99,65.66,65.97,149381.0,63.9752,64.2869,63.9654,64.2674,149381.0
2015-10-07 15:20:00,65.98,66.0,65.92,65.98,110594.0,64.2772,64.2966,64.2187,64.2772,110594.0
2015-10-07 15:30:00,65.98,66.07,65.96,66.07,215216.0,64.2772,64.3648,64.2577,64.3648,215216.0
2015-10-07 15:40:00,66.06,66.15,65.92,65.94,79459.0,64.3551,64.4428,64.2187,64.2382,79459.0
2015-10-07 15:50:00,65.94,66.14,65.94,66.11,386000.0,64.2382,64.433,64.2382,64.4038,386000.0
2015-10-08 09:30:00,65.9,65.99,65.1,65.29,71309.0,64.1992,64.2869,63.4199,63.605,71309.0
2015-10-08 09:40:00,65.29,65.29,65.08,65.12,64613.0,63.605,63.605,63.4004,63.4394,64613.0
2015-10-08 09:50:00,65.16,65.57,65.09,65.57,87217.0,63.4783,63.8777,63.4101,63.8777,87217.0
2015-10-08 10:00:00,65.58,65.82,65.31,65.51,57222.0,63.8875,64.1213,63.6245,63.8193,57222.0
2015-10-08 10:10:00,65.52,65.59,65.42,65.43,46920.0,63.829,63.8972,63.7316,63.7414,46920.0
2015-10-08 10:20:00,65.45,65.65,65.37,65.54,42785.0,63.7608,63.9557,63.6829,63.8485,42785.0
2015-10-08 10:30:00,65.51,65.55,65.35,65.4,52771.0,63.8193,63.8583,63.6634,63.7121,52771.0
2015-10-08 10:40:00,65.4,65.58,65.4,65.46,46869.0,63.7121,63.8875,63.7121,63.7706,46869.0
2015-10-08 10:50:00,65.46,65.5,65.18,65.22,58592.0,63.7706,63.8096,63.4978,63.5368,58592.0
2015-10-08 11:00:00,65.21,65.27,64.96,64.99,50824.0,63.527,63.5855,63.2835,63.3127,50824.0
2015-10-08 11:10:00,65.0,65.16,64.97,65.16,60703.0,63.3225,63.4783,63.2932,63.4783,60703.0
2015-10-08 11:20:00,65.16,65.28,65.08,65.19,52162.0,63.4783,63.5952,63.4004,63.5076,52162.0
2015-10-08 11:30:00,65.18,65.4,65.17,65.35,47213.0,63.4978,63.7121,63.4881,63.6634,47213.0
2015-10-08 11:40:00,65.36,65.36,65.25,65.28,57750.0,63.6732,63.6732,63.566,63.5952,57750.0
2015-10-08 11:50:00,65.27,65.35,65.27,65.3,27752.0,63.5855,63.6634,63.5855,63.6147,27752.0
2015-10-08 12:00:00,65.3,65.37,65.22,65.31,27162.0,63.6147,63.6829,63.5368,63.6245,27162.0
2015-10-08 12:10:00,65.3,65.41,65.28,65.3,23280.0,63.6147,63.7219,63.5952,63.6147,23280.0
2015-10-08 12:20:00,65.31,65.36,65.03,65.03,23990.0,63.6245,63.6732,63.3517,63.3517,23990.0
2015-10-08 12:30:00,65.07,65.17,65.04,65.12,14300.0,63.3907,63.4881,63.3614,63.4394,14300.0
2015-10-08 12:40:00,65.13,65.16,64.83,64.83,36623.0,63.4491,63.4783,63.1568,63.1568,36623.0
2015-10-08 12:50:00,64.84,65.02,64.8,64.96,20558.0,63.1666,63.3419,63.1276,63.2835,20558.0
2015-10-08 13:00:00,64.96,64.98,64.73,64.73,47611.0,63.2835,63.303,63.0594,63.0594,47611.0
2015-10-08 13:10:00,64.75,64.8,64.7,64.79,35007.0,63.0789,63.1276,63.0302,63.1179,35007.0
2015-10-08 13:20:00,64.79,65.05,64.79,65.01,18559.0,63.1179,63.3712,63.1179,63.3322,18559.0
2015-10-08 13:30:00,65.02,65.16,64.97,65.12,45517.0,63.3419,63.4783,63.2932,63.4394,45517.0
2015-10-08 13:40:00,65.12,65.19,65.1,65.13,30334.0,63.4394,63.5076,63.4199,63.4491,30334.0
2015-10-08 13:50:00,65.12,65.28,65.06,65.27,30005.0,63.4394,63.5952,63.3809,63.5855,30005.0
2015-10-08 14:00:00,65.27,65.47,65.03,65.15,83984.0,63.5855,63.7803,63.3517,63.4686,83984.0
2015-10-08 14:10:00,65.18,65.41,65.18,65.25,49033.0,63.4978,63.7219,63.4978,63.566,49033.0
2015-10-08 14:20:00,65.25,65.33,65.12,65.3,32200.0,63.566,63.6439,63.4394,63.6147,32200.0
2015-10-08 14:30:00,65.31,65.49,65.27,65.45,67706.0,63.6245,63.7998,63.5855,63.7608,67706.0
2015-10-08 14:40:00,65.46,65.7,65.42,65.67,44138.0,63.7706,64.0044,63.7316,63.9752,44138.0
2015-10-08 14:50:00,65.69,65.89,65.62,65.86,29929.0,63.9946,64.1895,63.9265,64.1603,29929.0
2015-10-08 15:00:00,65.85,66.1,65.84,65.99,64716.0,64.1505,64.3941,64.1408,64.2869,64716.0
2015-10-08 15:10:00,65.98,66.03,65.93,65.97,85258.0,64.2772,64.3259,64.2285,64.2674,85258.0
2015-10-08 15:20:00,65.97,65.98,65.83,65.86,64219.0,64.2674,64.2772,64.131,64.1603,64219.0
2015-10-08 15:30:00,65.87,65.91,65.77,65.77,69505.0,64.17,64.209,64.0726,64.0726,69505.0
2015-10-08 15:40:00,65.77,65.91,65.68,65.79,113105.0,64.0726,64.209,63.9849,64.0921,113105.0
2015-10-08 15:50:00,65.8,65.91,65.73,65.79,260511.0,64.1018,64.209,64.0336,64.0921,260511.0
2015-10-09 09:30:00,65.59,65.64,64.75,64.8,186377.0,63.8972,63.9459,63.0789,63.1276,186377.0
2015-10-09 09:40:00,64.82,65.24,64.54,65.18,142349.0,63.1471,63.5563,62.8743,63.4978,142349.0
2015-10-09 09:50:00,65.18,65.48,65.13,65.46,105319.0,63.4978,63.7901,63.4491,63.7706,105319.0
2015-10-09 10:00:00,65.47,65.6,65.22,65.38,143369.0,63.7803,63.907,63.5368,63.6927,143369.0
2015-10-09 10:10:00,65.37,65.4,65.27,65.39,82521.0,63.6829,63.7121,63.5855,63.7024,82521.0
2015-10-09 10:20:00,65.39,65.43,65.29,65.39,49734.0,63.7024,63.7414,63.605,63.7024,49734.0
2015-10-09 10:30:00,65.36,65.52,65.34,65.43,63276.0,63.6732,63.829,63.6537,63.7414,63276.0
2015-10-09 10:40:00,65.44,65.49,65.36,65.42,114385.0,63.7511,63.7998,63.6732,63.7316,114385.0
2015-10-09 10:50:00,65.41,65.55,65.31,65.35,93548.0,63.7219,63.8583,63.6245,63.6634,93548.0
2015-10-09 11:00:00,65.36,65.39,65.26,65.33,38221.0,63.6732,63.7024,63.5757,63.6439,38221.0
2015-10-09 11:10:00,65.34,65.37,65.22,65.3,74187.0,63.6537,63.6829,63.5368,63.6147,74187.0
2015-10-09 11:20:00,65.3,65.35,65.12,65.23,63919.0,63.6147,63.6634,63.4394,63.5465,63919.0
2015-10-09 11:30:00,65.23,65.31,65.07,65.25,70577.0,63.5465,63.6245,63.3907,63.566,70577.0
2015-10-09 11:40:00,65.26,65.26,65.11,65.18,89539.0,63.5757,63.5757,63.4296,63.4978,89539.0
2015-10-09 11:50:00,65.19,65.44,65.18,65.44,101140.0,63.5076,63.7511,63.4978,63.7511,101140.0
2015-10-09 12:00:00,65.44,65.54,65.38,65.39,42215.0,63.7511,63.8485,63.6927,63.7024,42215.0
2015-10-09 12:10:00,65.38,65.39,65.14,65.17,81090.0,63.6927,63.7024,63.4588,63.4881,81090.0
2015-10-09 12:20:00,65.17,65.26,65.11,65.21,96241.0,63.4881,63.5757,63.4296,63.527,96241.0
2015-10-09 12:30:00,65.21,65.21,65.0,65.04,53165.0,63.527,63.527,63.3225,63.3614,53165.0
2015-10-09 12:40:00,65.04,65.05,64.93,64.99,55570.0,63.3614,63.3712,63.2543,63.3127,55570.0
2015-10-09 12:50:00,64.98,65.22,64.98,65.12,34142.0,63.303,63.5368,63.303,63.4394,34142.0
2015-10-09 13:00:00,65.13,65.22,64.96,64.96,38173.0,63.4491,63.5368,63.2835,63.2835,38173.0
2015-10-09 13:10:00,64.96,64.96,64.85,64.89,52478.0,63.2835,63.2835,63.1763,63.2153,52478.0
2015-10-09 13:20:00,64.89,64.93,64.82,64.82,43933.0,63.2153,63.2543,63.1471,63.1471,43933.0
2015-10-09 13:30:00,64.81,64.82,64.64,64.7,77253.0,63.1374,63.1471,62.9717,63.0302,77253.0
2015-10-09 13:40:00,64.7,64.79,64.61,64.79,80923.0,63.0302,63.1179,62.9425,63.1179,80923.0
2015-10-09 13:50:00,64.79,64.8,64.63,64.7,58595.0,63.1179,63.1276,62.962,63.0302,58595.0
2015-10-09 14:00:00,64.71,64.92,64.7,64.92,47990.0,63.0399,63.2445,63.0302,63.2445,47990.0
2015-10-09 14:10:00,64.93,65.03,64.84,64.85,66743.0,63.2543,63.3517,63.1666,63.1763,66743.0
2015-10-09 14:20:00,64.85,64.86,64.71,64.72,75451.0,63.1763,63.1861,63.0399,63.0497,75451.0
2015-10-09 14:30:00,64.73,64.73,64.57,64.61,73650.0,63.0594,63.0594,62.9036,62.9425,73650.0
2015-10-09 14:40:00,64.61,64.68,64.6,64.68,68469.0,62.9425,63.0107,62.9328,63.0107,68469.0
2015-10-09 14:50:00,64.67,64.84,64.66,64.83,60685.0,63.001,63.1666,62.9912,63.1568,60685.0
2015-10-09 15:00:00,64.83,64.85,64.72,64.83,65262.0,63.1568,63.1763,63.0497,63.1568,65262.0
2015-10-09 15:10:00,64.83,64.84,64.61,64.67,96907.0,63.1568,63.1666,62.9425,63.001,96907.0
2015-10-09 15:20:00,64.68,64.87,64.67,64.83,79120.0,63.0107,63.1958,63.001,63.1568,79120.0
2015-10-09 15:30:00,64.83,64.89,64.7,64.74,106769.0,63.1568,63.2153,63.0302,63.0692,106769.0
2015-10-09 15:40:00,64.73,64.99,64.73,64.94,168621.0,63.0594,63.3127,63.0594,63.264,168621.0
2015-10-09 15:50:00,64.93,65.09,64.91,65.05,354036.0,63.2543,63.4101,63.2348,63.3712,354036.0
2015-10-12 09:30:00,65.13,65.34,64.65,65.21,137644.0,63.4491,63.6537,62.9815,63.527,137644.0
2015-10-12 09:40:00,65.23,66.0,65.23,65.97,104145.0,63.5465,64.2966,63.5465,64.2674,104145.0
2015-10-12 09:50:00,65.97,66.07,65.82,66.06,82929.0,64.2674,64.3648,64.1213,64.3551,82929.0
2015-10-12 10:00:00,66.01,66.16,65.94,66.14,80055.0,64.3064,64.4525,64.2382,64.433,80055.0
2015-10-12 10:10:00,66.13,66.73,66.12,66.69,206060.0,64.4233,65.0078,64.4136,64.9688,206060.0
2015-10-12 10:20:00,66.68,67.38,66.66,67.35,219860.0,64.9591,65.641,64.9396,65.6118,219860.0
2015-10-12 10:30:00,67.36,67.55,67.13,67.32,138665.0,65.6215,65.8066,65.3975,65.5826,138665.0
2015-10-12 10:40:00,67.33,67.65,67.26,67.55,135605.0,65.5923,65.9041,65.5241,65.8066,135605.0
2015-10-12 10:50:00,67.56,67.7,67.25,67.33,104168.0,65.8164,65.9528,65.5144,65.5923,104168.0
2015-10-12 11:00:00,67.3,67.47,67.17,67.43,236456.0,65.5631,65.7287,65.4365,65.6897,236456.0
2015-10-12 11:10:00,67.42,67.74,67.33,67.73,121961.0,65.68,65.9917,65.5923,65.982,121961.0
2015-10-12 11:20:00,67.75,67.76,67.56,67.7,63687.0,66.0015,66.0112,65.8164,65.9528,63687.0
2015-10-12 11:30:00,67.74,67.79,67.63,67.65,65375.0,65.9917,66.0405,65.8846,65.9041,65375.0
2015-10-12 11:40:00,67.65,67.68,67.52,67.62,65236.0,65.9041,65.9333,65.7774,65.8748,65236.0
2015-10-12 11:50:00,67.62,67.86,67.6,67.8,57803.0,65.8748,66.1086,65.8554,66.0502,57803.0
2015-10-12 12:00:00,67.8,67.83,67.72,67.8,41984.0,66.0502,66.0794,65.9723,66.0502,41984.0
2015-10-12 12:10:00,67.8,67.83,67.75,67.8,30672.0,66.0502,66.0794,66.0015,66.0502,30672.0
2015-10-12 12:20:00,67.79,67.8,67.63,67.71,31631.0,66.0405,66.0502,65.8846,65.9625,31631.0
2015-10-12 12:30:00,67.7,67.73,67.65,67.69,30104.0,65.9528,65.982,65.9041,65.943,30104.0
2015-10-12 12:40:00,67.69,67.73,67.61,67.64,43934.0,65.943,65.982,65.8651,65.8943,43934.0
2015-10-12 12:50:00,67.64,67.68,67.59,67.64,35095.0,65.8943,65.9333,65.8456,65.8943,35095.0
2015-10-12 13:00:00,67.64,67.95,67.63,67.88,39387.0,65.8943,66.1963,65.8846,66.1281,39387.0
2015-10-12 13:10:00,67.88,67.88,67.62,67.72,38298.0,66.1281,66.1281,65.8748,65.9723,38298.0
2015-10-12 13:20:00,67.73,67.96,67.73,67.87,34129.0,65.982,66.2061,65.982,66.1184,34129.0
2015-10-12 13:30:00,67.87,68.0,67.84,68.0,34243.0,66.1184,66.245,66.0892,66.245,34243.0
2015-10-12 13:40:00,67.99,68.1,67.94,67.97,41859.0,66.2353,66.3425,66.1866,66.2158,41859.0
2015-10-12 13:50:00,68.0,68.03,67.92,68.0,50621.0,66.245,66.2743,66.1671,66.245,50621.0
2015-10-12 14:00:00,67.99,68.1,67.96,68.07,60268.0,66.2353,66.3425,66.2061,66.3132,60268.0
2015-10-12 14:10:00,68.07,68.07,67.88,67.91,113472.0,66.3132,66.3132,66.1281,66.1574,113472.0
2015-10-12 14:20:00,67.91,67.98,67.88,67.96,43635.0,66.1574,66.2255,66.1281,66.2061,43635.0
2015-10-12 14:30:00,67.96,67.99,67.84,67.89,83196.0,66.2061,66.2353,66.0892,66.1379,83196.0
2015-10-12 14:40:00,67.88,67.91,67.86,67.9,66403.0,66.1281,66.1574,66.1086,66.1476,66403.0
2015-10-12 14:50:00,67.91,68.19,67.9,68.06,92099.0,66.1574,66.4301,66.1476,66.3035,92099.0
2015-10-12 15:00:00,68.07,68.14,67.96,68.14,61288.0,66.3132,66.3814,66.2061,66.3814,61288.0
2015-10-12 15:10:00,68.12,68.25,68.05,68.17,98030.0,66.3619,66.4886,66.2937,66.4106,98030.0
2015-10-12 15:20:00,68.16,68.19,67.82,67.98,96948.0,66.4009,66.4301,66.0697,66.2255,96948.0
2015-10-12 15:30:00,67.98,68.09,67.94,68.06,82391.0,66.2255,66.3327,66.1866,66.3035,82391.0
2015-10-12 15:40:00,68.06,68.06,67.94,67.96,135998.0,66.3035,66.3035,66.1866,66.2061,135998.0
2015-10-12 15:50:00,67.96,68.14,67.96,68.11,310306.0,66.2061,66.3814,66.2061,66.3522,310306.0
2015-10-13 09:30:00,68.0,68.0,67.34,67.67,142401.0,66.245,66.245,65.6021,65.9235,142401.0
2015-10-13 09:40:00,67.66,67.83,67.41,67.46,72351.0,65.9138,66.0794,65.6703,65.719,72351.0
2015-10-13 09:50:00,67.47,67.63,67.44,67.58,53758.0,65.7287,65.8846,65.6995,65.8359,53758.0
2015-10-13 10:00:00,67.59,67.6,67.43,67.5,63470.0,65.8456,65.8554,65.6897,65.7579,63470.0
2015-10-13 10:10:00,67.51,67.67,67.51,67.67,39434.0,65.7677,65.9235,65.7677,65.9235,39434.0
2015-10-13 10:20:00,67.67,68.06,67.67,68.04,88428.0,65.9235,66.3035,65.9235,66.284,88428.0
2015-10-13 10:30:00,68.05,68.11,67.85,67.98,38856.0,66.2937,66.3522,66.0989,66.2255,38856.0
2015-10-13 10:40:00,67.97,68.14,67.96,67.98,27854.0,66.2158,66.3814,66.2061,66.2255,27854.0
2015-10-13 10:50:00,67.98,68.39,67.92,68.35,37899.0,66.2255,66.625,66.1671,66.586,37899.0
2015-10-13 11:00:00,68.34,68.43,68.24,68.38,77641.0,66.5763,66.6639,66.4788,66.6152,77641.0
2015-10-13 11:10:00,68.37,68.45,68.23,68.33,69217.0,66.6055,66.6834,66.4691,66.5665,69217.0
2015-10-13 11:20:00,68.33,68.35,68.2,68.29,30820.0,66.5665,66.586,66.4399,66.5275,30820.0
2015-10-13 11:30:00,68.25,68.36,68.23,68.36,39797.0,66.4886,66.5957,66.4691,66.5957,39797.0
2015-10-13 11:40:00,68.36,68.61,68.34,68.57,51797.0,66.5957,66.8393,66.5763,66.8003,51797.0
2015-10-13 11:50:00,68.54,68.6,68.4,68.45,40757.0,66.7711,66.8295,66.6347,66.6834,40757.0
2015-10-13 12:00:00,68.45,68.66,68.43,68.58,63093.0,66.6834,66.888,66.6639,66.8101,63093.0
2015-10-13 12:10:00,68.58,68.83,68.56,68.78,58101.0,66.8101,67.0536,66.7906,67.0049,58101.0
2015-10-13 12:20:00,68.77,68.85,68.6,68.72,42892.0,66.9952,67.0731,66.8295,66.9465,42892.0
2015-10-13 12:30:00,68.72,68.94,68.7,68.92,45719.0,66.9465,67.1608,66.927,67.1413,45719.0
2015-10-13 12:40:00,68.93,68.98,68.89,68.9,49291.0,67.151,67.1997,67.1121,67.1218,49291.0
2015-10-13 12:50:00,68.89,68.89,68.6,68.61,66844.0,67.1121,67.1121,66.8295,66.8393,66844.0
2015-10-13 13:00:00,68.6,68.61,68.45,68.47,32335.0,66.8295,66.8393,66.6834,66.7029,32335.0
2015-10-13 13:10:00,68.48,68.72,68.46,68.72,25467.0,66.7126,66.9465,66.6932,66.9465,25467.0
2015-10-13 13:20:00,68.72,68.74,68.58,68.67,20506.0,66.9465,66.9659,66.8101,66.8977,20506.0
2015-10-13 13:30:00,68.67,68.74,68.47,68.72,45231.0,66.8977,66.9659,66.7029,66.9465,45231.0
2015-10-13 13:40:00,68.74,68.91,68.68,68.9,43624.0,66.9659,67.1315,66.9075,67.1218,43624.0
2015-10-13 13:50:00,68.9,68.97,68.78,68.82,28999.0,67.1218,67.19,67.0049,67.0439,28999.0
2015-10-13 14:00:00,68.81,68.81,68.65,68.72,52647.0,67.0341,67.0341,66.8783,66.9465,52647.0
2015-10-13 14:10:00,68.72,68.77,68.69,68.76,39543.0,66.9465,66.9952,66.9172,66.9854,39543.0
2015-10-13 14:20:00,68.75,68.86,68.73,68.81,48957.0,66.9757,67.0828,66.9562,67.0341,48957.0
2015-10-13 14:30:00,68.8,68.81,68.76,68.77,56778.0,67.0244,67.0341,66.9854,66.9952,56778.0
2015-10-13 14:40:00,68.77,69.1,68.76,69.06,59531.0,66.9952,67.3166,66.9854,67.2777,59531.0
2015-10-13 14:50:00,69.04,69.13,68.89,69.1,77922.0,67.2582,67.3459,67.1121,67.3166,77922.0
2015-10-13 15:00:00,69.1,69.15,68.99,69.06,54723.0,67.3166,67.3654,67.2095,67.2777,54723.0
2015-10-13 15:10:00,69.05,69.05,68.6,68.64,115019.0,67.2679,67.2679,66.8295,66.8685,115019.0
2015-10-13 15:20:00,68.64,68.73,68.54,68.73,59916.0,66.8685,66.9562,66.7711,66.9562,59916.0
2015-10-13 15:30:00,68.7,68.72,68.39,68.42,90389.0,66.927,66.9465,66.625,66.6542,90389.0
2015-10-13 15:40:00,68.41,68.43,68.32,68.34,110549.0,66.6445,66.6639,66.5568,66.5763,110549.0
2015-10-13 15:50:00,68.33,68.5,68.25,68.4,477567.0,66.5665,66.7321,66.4886,66.6347,477567.0
2015-10-14 09:30:00,68.38,69.25,68.09,68.95,121192.0,66.6152,67.4628,66.3327,67.1705,121192.0
2015-10-14 09:40:00,69.04,69.38,68.98,69.38,62641.0,67.2582,67.5894,67.1997,67.5894,62641.0
2015-10-14 09:50:00,69.38,69.84,69.24,69.75,73165.0,67.5894,68.0375,67.453,67.9499,73165.0
2015-10-14 10:00:00,69.71,69.73,69.27,69.39,93354.0,67.9109,67.9304,67.4823,67.5992,93354.0
2015-10-14 10:10:00,69.38,69.38,68.68,68.75,60198.0,67.5894,67.5894,66.9075,66.9757,60198.0
2015-10-14 10:20:00,68.75,68.76,68.51,68.69,46034.0,66.9757,66.9854,66.7419,66.9172,46034.0
2015-10-14 10:30:00,68.67,68.76,68.58,68.67,61557.0,66.8977,66.9854,66.8101,66.8977,61557.0
2015-10-14 10:40:00,68.68,68.96,68.65,68.69,57114.0,66.9075,67.1803,66.8783,66.9172,57114.0
2015-10-14 10:50:00,68.66,68.86,68.61,68.79,130073.0,66.888,67.0828,66.8393,67.0146,130073.0
2015-10-14 11:00:00,68.8,69.21,68.75,69.16,54444.0,67.0244,67.4238,66.9757,67.3751,54444.0
2015-10-14 11:10:00,69.15,69.21,68.97,69.06,32562.0,67.3654,67.4238,67.19,67.2777,32562.0
2015-10-14 11:20:00,69.04,69.08,68.88,68.91,68859.0,67.2582,67.2972,67.1023,67.1315,68859.0
2015-10-14 11:30:00,68.92,69.2,68.88,69.18,38566.0,67.1413,67.4141,67.1023,67.3946,38566.0
2015-10-14 11:40:00,69.2,69.27,69.11,69.13,28728.0,67.4141,67.4823,67.3264,67.3459,28728.0
2015-10-14 11:50:00,69.1,69.4,69.09,69.36,55825.0,67.3166,67.6089,67.3069,67.5699,55825.0
2015-10-14 12:00:00,69.39,69.45,69.25,69.4,73701.0,67.5992,67.6576,67.4628,67.6089,73701.0
2015-10-14 12:10:00,69.4,69.63,69.4,69.55,60591.0,67.6089,67.833,67.6089,67.755,60591.0
2015-10-14 12:20:00,69.59,69.92,69.54,69.85,47137.0,67.794,68.1155,67.7453,68.0473,47137.0
2015-10-14 12:30:00,69.88,70.07,69.87,69.97,97491.0,68.0765,68.2616,68.0668,68.1642,97491.0
2015-10-14 12:40:00,69.97,70.3,69.96,70.2,73661.0,68.1642,68.4857,68.1544,68.3883,73661.0
2015-10-14 12:50:00,70.18,70.28,70.1,70.14,57448.0,68.3688,68.4662,68.2908,68.3298,57448.0
2015-10-14 13:00:00,70.15,70.69,70.15,70.65,253341.0,68.3395,68.8656,68.3395,68.8266,253341.0
2015-10-14 13:10:00,70.63,71.04,70.62,70.73,117035.0,68.8072,69.2066,68.7974,68.9046,117035.0
2015-10-14 13:20:00,70.73,70.82,70.5,70.81,69613.0,68.9046,68.9923,68.6805,68.9825,69613.0
2015-10-14 13:30:00,70.83,71.24,70.78,71.24,112419.0,69.002,69.4014,68.9533,69.4014,112419.0
2015-10-14 13:40:00,71.23,71.3,70.96,71.22,111804.0,69.3917,69.4599,69.1286,69.3819,111804.0
2015-10-14 13:50:00,71.18,71.19,70.84,71.01,77897.0,69.343,69.3527,69.0117,69.1773,77897.0
2015-10-14 14:00:00,71.0,71.1,70.52,70.58,67674.0,69.1676,69.265,68.7,68.7584,67674.0
2015-10-14 14:10:00,70.58,70.87,70.51,70.72,59904.0,68.7584,69.041,68.6903,68.8948,59904.0
2015-10-14 14:20:00,70.72,70.99,70.67,70.7,63204.0,68.8948,69.1579,68.8461,68.8753,63204.0
2015-10-14 14:30:00,70.7,70.83,70.59,70.8,81007.0,68.8753,69.002,68.7682,68.9728,81007.0
2015-10-14 14:40:00,70.77,70.89,70.68,70.7,68254.0,68.9435,69.0604,68.8559,68.8753,68254.0
2015-10-14 14:50:00,70.7,70.75,70.56,70.72,63877.0,68.8753,68.9241,68.739,68.8948,63877.0
2015-10-14 15:00:00,70.73,70.97,70.72,70.91,100163.0,68.9046,69.1384,68.8948,69.0799,100163.0
2015-10-14 15:10:00,70.91,70.99,70.68,70.68,115512.0,69.0799,69.1579,68.8559,68.8559,115512.0
2015-10-14 15:20:00,70.66,70.78,70.52,70.77,94848.0,68.8364,68.9533,68.7,68.9435,94848.0
2015-10-14 15:30:00,70.77,70.92,70.75,70.76,117554.0,68.9435,69.0897,68.9241,68.9338,117554.0
2015-10-14 15:40:00,70.76,70.8,70.59,70.62,147223.0,68.9338,68.9728,68.7682,68.7974,147223.0
2015-10-14 15:50:00,70.62,70.64,70.44,70.57,198707.0,68.7974,68.8169,68.6221,68.7487,198707.0
2015-10-15 09:30:00,71.02,71.49,70.54,70.88,124717.0,69.1871,69.645,68.7195,69.0507,124717.0
2015-10-15 09:40:00,70.88,70.99,70.75,70.83,100557.0,69.0507,69.1579,68.9241,69.002,100557.0
2015-10-15 09:50:00,70.84,70.85,70.31,70.49,59700.0,69.0117,69.0215,68.4954,68.6708,59700.0
2015-10-15 10:00:00,70.58,70.95,70.44,70.95,79729.0,68.7584,69.1189,68.6221,69.1189,79729.0
2015-10-15 10:10:00,70.94,71.0,70.77,70.81,57348.0,69.1092,69.1676,68.9435,68.9825,57348.0
2015-10-15 10:20:00,70.81,70.84,70.41,70.49,41188.0,68.9825,69.0117,68.5928,68.6708,41188.0
2015-10-15 10:30:00,70.47,70.52,70.39,70.44,46139.0,68.6513,68.7,68.5734,68.6221,46139.0
2015-10-15 10:40:00,70.47,70.59,70.32,70.55,65883.0,68.6513,68.7682,68.5052,68.7292,65883.0
2015-10-15 10:50:00,70.55,70.6,70.38,70.44,60273.0,68.7292,68.7779,68.5636,68.6221,60273.0
2015-10-15 11:00:00,70.43,70.62,70.4,70.45,54463.0,68.6123,68.7974,68.5831,68.6318,54463.0
2015-10-15 11:10:00,70.46,70.52,70.29,70.29,42792.0,68.6415,68.7,68.4759,68.4759,42792.0
2015-10-15 11:20:00,70.29,70.68,70.29,70.68,36863.0,68.4759,68.8559,68.4759,68.8559,36863.0
2015-10-15 11:30:00,70.7,70.74,70.57,70.68,34201.0,68.8753,68.9143,68.7487,68.8559,34201.0
2015-10-15 11:40:00,70.65,70.67,70.4,70.44,34416.0,68.8266,68.8461,68.5831,68.6221,34416.0
2015-10-15 11:50:00,70.41,70.43,70.18,70.37,50818.0,68.5928,68.6123,68.3688,68.5539,50818.0
2015-10-15 12:00:00,70.37,70.4,70.25,70.4,49303.0,68.5539,68.5831,68.437,68.5831,49303.0
2015-10-15 12:10:00,70.38,70.6,70.37,70.5,27647.0,68.5636,68.7779,68.5539,68.6805,27647.0
2015-10-15 12:20:00,70.5,70.76,70.39,70.73,25091.0,68.6805,68.9338,68.5734,68.9046,25091.0
2015-10-15 12:30:00,70.72,70.75,70.62,70.72,14928.0,68.8948,68.9241,68.7974,68.8948,14928.0
2015-10-15 12:40:00,70.72,70.73,70.58,70.62,18094.0,68.8948,68.9046,68.7584,68.7974,18094.0
2015-10-15 12:50:00,70.6,70.62,70.42,70.44,36406.0,68.7779,68.7974,68.6026,68.6221,36406.0
2015-10-15 13:00:00,70.42,70.55,70.31,70.47,28259.0,68.6026,68.7292,68.4954,68.6513,28259.0
2015-10-15 13:10:00,70.46,70.6,70.45,70.6,24000.0,68.6415,68.7779,68.6318,68.7779,24000.0
2015-10-15 13:20:00,70.58,70.74,70.58,70.66,21842.0,68.7584,68.9143,68.7584,68.8364,21842.0
2015-10-15 13:30:00,70.65,70.68,70.54,70.67,28383.0,68.8266,68.8559,68.7195,68.8461,28383.0
2015-10-15 13:40:00,70.66,70.67,70.49,70.54,24710.0,68.8364,68.8461,68.6708,68.7195,24710.0
2015-10-15 13:50:00,70.55,70.8,70.54,70.78,25820.0,68.7292,68.9728,68.7195,68.9533,25820.0
2015-10-15 14:00:00,70.76,71.0,70.76,70.96,59307.0,68.9338,69.1676,68.9338,69.1286,59307.0
2015-10-15 14:10:00,70.95,71.13,70.95,71.02,58916.0,69.1189,69.2943,69.1189,69.1871,58916.0
2015-10-15 14:20:00,71.01,71.09,70.93,70.99,40897.0,69.1773,69.2553,69.0994,69.1579,40897.0
2015-10-15 14:30:00,70.98,71.0,70.9,70.95,29243.0,69.1481,69.1676,69.0702,69.1189,29243.0
2015-10-15 14:40:00,70.96,71.0,70.87,70.97,45388.0,69.1286,69.1676,69.041,69.1384,45388.0
2015-10-15 14:50:00,70.98,70.99,70.9,70.9,38400.0,69.1481,69.1579,69.0702,69.0702,38400.0
2015-10-15 15:00:00,70.89,70.99,70.89,70.94,77608.0,69.0604,69.1579,69.0604,69.1092,77608.0
2015-10-15 15:10:00,70.95,70.98,70.92,70.95,56841.0,69.1189,69.1481,69.0897,69.1189,56841.0
2015-10-15 15:20:00,70.96,71.01,70.92,70.96,114389.0,69.1286,69.1773,69.0897,69.1286,114389.0
2015-10-15 15:30:00,70.95,70.99,70.85,70.85,70379.0,69.1189,69.1579,69.0215,69.0215,70379.0
2015-10-15 15:40:00,70.84,70.97,70.74,70.97,106841.0,69.0117,69.1384,68.9143,69.1384,106841.0
2015-10-15 15:50:00,70.95,71.0,70.9,70.97,191624.0,69.1189,69.1676,69.0702,69.1384,191624.0
2015-10-16 09:30:00,70.78,71.16,70.41,71.08,215986.0,68.9533,69.3235,68.5928,69.2455,215986.0
2015-10-16 09:40:00,71.1,71.59,71.07,71.2,203228.0,69.265,69.7424,69.2358,69.3624,203228.0
2015-10-16 09:50:00,71.16,71.19,70.26,70.36,133385.0,69.3235,69.3527,68.4467,68.5441,133385.0
2015-10-16 10:00:00,70.39,70.77,70.38,70.63,69495.0,68.5734,68.9435,68.5636,68.8072,69495.0
2015-10-16 10:10:00,70.65,70.78,70.57,70.69,40422.0,68.8266,68.9533,68.7487,68.8656,40422.0
2015-10-16 10:20:00,70.67,71.08,70.65,70.95,60425.0,68.8461,69.2455,68.8266,69.1189,60425.0
2015-10-16 10:30:00,70.95,71.08,70.92,70.99,54793.0,69.1189,69.2455,69.0897,69.1579,54793.0
2015-10-16 10:40:00,71.0,71.04,70.9,70.91,46325.0,69.1676,69.2066,69.0702,69.0799,46325.0
2015-10-16 10:50:00,70.91,71.09,70.9,70.95,35072.0,69.0799,69.2553,69.0702,69.1189,35072.0
2015-10-16 11:00:00,70.95,71.03,70.91,70.97,37813.0,69.1189,69.1968,69.0799,69.1384,37813.0
2015-10-16 11:10:00,70.97,71.03,70.92,71.0,47597.0,69.1384,69.1968,69.0897,69.1676,47597.0
2015-10-16 11:20:00,71.01,71.15,70.98,71.01,53710.0,69.1773,69.3137,69.1481,69.1773,53710.0
2015-10-16 11:30:00,71.01,71.07,70.99,71.02,31620.0,69.1773,69.2358,69.1579,69.1871,31620.0
2015-10-16 11:40:00,71.01,71.08,70.98,71.03,43409.0,69.1773,69.2455,69.1481,69.1968,43409.0
2015-10-16 11:50:00,71.03,71.07,70.97,71.04,33132.0,69.1968,69.2358,69.1384,69.2066,33132.0
2015-10-16 12:00:00,71.05,71.08,70.85,70.86,31846.0,69.2163,69.2455,69.0215,69.0312,31846.0
2015-10-16 12:10:00,70.85,70.89,70.72,70.88,31997.0,69.0215,69.0604,68.8948,69.0507,31997.0
2015-10-16 12:20:00,70.88,70.97,70.84,70.88,45703.0,69.0507,69.1384,69.0117,69.0507,45703.0
2015-10-16 12:30:00,70.88,70.9,70.81,70.88,28647.0,69.0507,69.0702,68.9825,69.0507,28647.0
2015-10-16 12:40:00,70.88,71.12,70.85,71.0,63754.0,69.0507,69.2845,69.0215,69.1676,63754.0
2015-10-16 12:50:00,71.0,71.05,70.95,71.0,27016.0,69.1676,69.2163,69.1189,69.1676,27016.0
2015-10-16 13:00:00,71.0,71.01,70.85,70.95,17758.0,69.1676,69.1773,69.0215,69.1189,17758.0
2015-10-16 13:10:00,71.0,71.06,70.85,70.86,26969.0,69.1676,69.2261,69.0215,69.0312,26969.0
2015-10-16 13:20:00,70.86,71.03,70.86,70.98,43096.0,69.0312,69.1968,69.0312,69.1481,43096.0
2015-10-16 13:30:00,70.98,71.05,70.94,71.02,32755.0,69.1481,69.2163,69.1092,69.1871,32755.0
2015-10-16 13:40:00,71.02,71.05,70.96,71.0,47273.0,69.1871,69.2163,69.1286,69.1676,47273.0
2015-10-16 13:50:00,71.0,71.07,70.95,70.99,32890.0,69.1676,69.2358,69.1189,69.1579,32890.0
2015-10-16 14:00:00,70.97,71.0,70.88,70.95,43881.0,69.1384,69.1676,69.0507,69.1189,43881.0
2015-10-16 14:10:00,70.95,71.1,70.95,71.0,51274.0,69.1189,69.265,69.1189,69.1676,51274.0
2015-10-16 14:20:00,71.0,71.19,70.97,71.15,37274.0,69.1676,69.3527,69.1384,69.3137,37274.0
2015-10-16 14:30:00,71.15,71.31,71.05,71.29,29823.0,69.3137,69.4696,69.2163,69.4501,29823.0
2015-10-16 14:40:00,71.29,71.37,71.13,71.2,38086.0,69.4501,69.5281,69.2943,69.3624,38086.0
2015-10-16 14:50:00,71.19,71.4,71.17,71.35,81010.0,69.3527,69.5573,69.3332,69.5086,81010.0
2015-10-16 15:00:00,71.36,71.38,71.24,71.35,44146.0,69.5183,69.5378,69.4014,69.5086,44146.0
2015-10-16 15:10:00,71.35,71.38,71.27,71.31,71601.0,69.5086,69.5378,69.4306,69.4696,71601.0
2015-10-16 15:20:00,71.31,71.53,71.3,71.46,67464.0,69.4696,69.6839,69.4599,69.6157,67464.0
2015-10-16 15:30:00,71.45,71.71,71.45,71.61,88802.0,69.606,69.8593,69.606,69.7619,88802.0
2015-10-16 15:40:00,71.61,71.65,71.49,71.56,94091.0,69.7619,69.8008,69.645,69.7132,94091.0
2015-10-16 15:50:00,71.57,71.78,71.56,71.69,188641.0,69.7229,69.9275,69.7132,69.8398,188641.0
2015-10-19 09:30:00,71.9,72.44,71.67,72.19,91361.0,70.0444,70.5704,69.8203,70.3269,91361.0
2015-10-19 09:40:00,72.23,72.78,72.1,72.61,101437.0,70.3659,70.9017,70.2392,70.7361,101437.0
2015-10-19 09:50:00,72.63,73.49,72.55,73.48,172130.0,70.7555,71.5933,70.6776,71.5836,172130.0
2015-10-19 10:00:00,73.46,73.54,73.05,73.05,138187.0,71.5641,71.6421,71.1647,71.1647,138187.0
2015-10-19 10:10:00,73.08,73.28,73.0,73.19,94320.0,71.1939,71.3888,71.116,71.3011,94320.0
2015-10-19 10:20:00,73.2,73.28,72.63,72.77,78610.0,71.3108,71.3888,70.7555,70.8919,78610.0
2015-10-19 10:30:00,72.76,72.95,72.65,72.82,52053.0,70.8822,71.0673,70.775,70.9406,52053.0
2015-10-19 10:40:00,72.85,73.23,72.85,73.23,53713.0,70.9699,71.3401,70.9699,71.3401,53713.0
2015-10-19 10:50:00,73.23,73.25,72.83,73.22,45400.0,71.3401,71.3595,70.9504,71.3303,45400.0
2015-10-19 11:00:00,73.21,73.24,73.04,73.13,38524.0,71.3206,71.3498,71.155,71.2426,38524.0
2015-10-19 11:10:00,73.12,73.36,73.03,73.08,52576.0,71.2329,71.4667,71.1452,71.1939,52576.0
2015-10-19 11:20:00,73.09,73.12,72.75,72.75,73194.0,71.2037,71.2329,70.8724,70.8724,73194.0
2015-10-19 11:30:00,72.76,72.8,72.6,72.67,237055.0,70.8822,70.9212,70.7263,70.7945,237055.0
2015-10-19 11:40:00,72.67,72.71,72.47,72.7,35509.0,70.7945,70.8335,70.5997,70.8237,35509.0
2015-10-19 11:50:00,72.69,72.7,72.23,72.23,58220.0,70.814,70.8237,70.3659,70.3659,58220.0
2015-10-19 12:00:00,72.25,72.41,72.24,72.28,57247.0,70.3853,70.5412,70.3756,70.4146,57247.0
2015-10-19 12:10:00,72.28,72.42,72.16,72.25,110456.0,70.4146,70.551,70.2977,70.3853,110456.0
2015-10-19 12:20:00,72.21,72.26,72.0,72.13,113159.0,70.3464,70.3951,70.1418,70.2684,113159.0
2015-10-19 12:30:00,72.1,72.25,72.08,72.22,23465.0,70.2392,70.3853,70.2197,70.3561,23465.0
2015-10-19 12:40:00,72.22,72.55,72.21,72.52,51134.0,70.3561,70.6776,70.3464,70.6484,51134.0
2015-10-19 12:50:00,72.55,72.58,72.38,72.42,27601.0,70.6776,70.7068,70.512,70.551,27601.0
2015-10-19 13:00:00,72.44,72.52,72.29,72.29,18385.0,70.5704,70.6484,70.4243,70.4243,18385.0
2015-10-19 13:10:00,72.33,72.34,72.16,72.22,50606.0,70.4633,70.473,70.2977,70.3561,50606.0
2015-10-19 13:20:00,72.2,72.33,72.13,72.16,55174.0,70.3366,70.4633,70.2684,70.2977,55174.0
2015-10-19 13:30:00,72.16,72.21,71.83,72.0,46877.0,70.2977,70.3464,69.9762,70.1418,46877.0
2015-10-19 13:40:00,72.05,72.08,71.93,72.02,43586.0,70.1905,70.2197,70.0736,70.1613,43586.0
2015-10-19 13:50:00,72.04,72.09,71.96,72.0,44668.0,70.1808,70.2295,70.1028,70.1418,44668.0
2015-10-19 14:00:00,72.0,72.07,71.86,71.99,46859.0,70.1418,70.21,70.0054,70.1321,46859.0
2015-10-19 14:10:00,72.0,72.01,71.77,71.81,38284.0,70.1418,70.1515,69.9177,69.9567,38284.0
2015-10-19 14:20:00,71.8,71.82,71.51,71.62,35818.0,69.947,69.9664,69.6644,69.7716,35818.0
2015-10-19 14:30:00,71.61,71.83,71.57,71.77,73451.0,69.7619,69.9762,69.7229,69.9177,73451.0
2015-10-19 14:40:00,71.76,71.81,71.69,71.72,57493.0,69.908,69.9567,69.8398,69.869,57493.0
2015-10-19 14:50:00,71.71,71.89,71.69,71.86,32153.0,69.8593,70.0346,69.8398,70.0054,32153.0
2015-10-19 15:00:00,71.86,71.97,71.8,71.94,41926.0,70.0054,70.1126,69.947,70.0833,41926.0
2015-10-19 15:10:00,71.93,72.02,71.88,71.91,24862.0,70.0736,70.1613,70.0249,70.0541,24862.0
2015-10-19 15:20:00,71.91,72.06,71.87,72.0,52916.0,70.0541,70.2003,70.0152,70.1418,52916.0
2015-10-19 15:30:00,72.0,72.15,71.99,72.03,64905.0,70.1418,70.2879,70.1321,70.171,64905.0
2015-10-19 15:40:00,72.03,72.06,71.97,72.02,68568.0,70.171,70.2003,70.1126,70.1613,68568.0
2015-10-19 15:50:00,72.02,72.32,72.01,72.28,230837.0,70.1613,70.4535,70.1515,70.4146,230837.0
2015-10-20 09:30:00,72.6,73.0,72.3,72.41,49289.0,70.7263,71.116,70.4341,70.5412,49289.0
2015-10-20 09:40:00,72.39,72.76,72.29,72.7,70464.0,70.5217,70.8822,70.4243,70.8237,70464.0
2015-10-20 09:50:00,72.72,73.03,72.7,72.98,67290.0,70.8432,71.1452,70.8237,71.0965,67290.0
2015-10-20 10:00:00,72.99,73.09,72.6,72.61,46690.0,71.1062,71.2037,70.7263,70.7361,46690.0
2015-10-20 10:10:00,72.63,72.74,72.51,72.68,39577.0,70.7555,70.8627,70.6386,70.8042,39577.0
2015-10-20 10:20:00,72.67,72.81,72.66,72.69,54219.0,70.7945,70.9309,70.7848,70.814,54219.0
2015-10-20 10:30:00,72.69,72.78,72.41,72.44,31182.0,70.814,70.9017,70.5412,70.5704,31182.0
2015-10-20 10:40:00,72.44,72.58,72.44,72.54,63047.0,70.5704,70.7068,70.5704,70.6679,63047.0
2015-10-20 10:50:00,72.55,72.55,72.3,72.33,57837.0,70.6776,70.6776,70.4341,70.4633,57837.0
2015-10-20 11:00:00,72.32,72.34,72.08,72.08,50567.0,70.4535,70.473,70.2197,70.2197,50567.0
2015-10-20 11:10:00,72.08,72.12,71.9,72.09,33864.0,70.2197,70.2587,70.0444,70.2295,33864.0
2015-10-20 11:20:00,72.07,72.08,71.96,71.99,59233.0,70.21,70.2197,70.1028,70.1321,59233.0
2015-10-20 11:30:00,72.0,72.03,71.83,71.84,39280.0,70.1418,70.171,69.9762,69.9859,39280.0
2015-10-20 11:40:00,71.84,72.11,71.82,72.1,31302.0,69.9859,70.249,69.9664,70.2392,31302.0
2015-10-20 11:50:00,72.1,72.19,71.94,72.02,27378.0,70.2392,70.3269,70.0833,70.1613,27378.0
2015-10-20 12:00:00,72.03,72.13,71.81,72.0,98345.0,70.171,70.2684,69.9567,70.1418,98345.0
2015-10-20 12:10:00,72.0,72.01,71.58,71.58,24187.0,70.1418,70.1515,69.7326,69.7326,24187.0
2015-10-20 12:20:00,71.58,71.63,71.43,71.43,34288.0,69.7326,69.7813,69.5865,69.5865,34288.0
2015-10-20 12:30:00,71.44,71.52,71.3,71.44,28168.0,69.5963,69.6742,69.4599,69.5963,28168.0
2015-10-20 12:40:00,71.45,71.6,71.32,71.55,23205.0,69.606,69.7521,69.4793,69.7034,23205.0
2015-10-20 12:50:00,71.55,71.82,71.52,71.82,18583.0,69.7034,69.9664,69.6742,69.9664,18583.0
2015-10-20 13:00:00,71.79,71.83,71.56,71.61,16819.0,69.9372,69.9762,69.7132,69.7619,16819.0
2015-10-20 13:10:00,71.63,71.85,71.6,71.66,16423.0,69.7813,69.9957,69.7521,69.8106,16423.0
2015-10-20 13:20:00,71.66,71.73,71.5,71.65,18169.0,69.8106,69.8788,69.6547,69.8008,18169.0
2015-10-20 13:30:00,71.65,71.65,71.51,71.61,25490.0,69.8008,69.8008,69.6644,69.7619,25490.0
2015-10-20 13:40:00,71.62,71.76,71.62,71.75,27608.0,69.7716,69.908,69.7716,69.8983,27608.0
2015-10-20 13:50:00,71.73,71.82,71.65,71.65,18709.0,69.8788,69.9664,69.8008,69.8008,18709.0
2015-10-20 14:00:00,71.65,71.82,71.64,71.74,27428.0,69.8008,69.9664,69.7911,69.8885,27428.0
2015-10-20 14:10:00,71.74,71.93,71.73,71.93,25630.0,69.8885,70.0736,69.8788,70.0736,25630.0
2015-10-20 14:20:00,71.94,71.97,71.81,71.95,31072.0,70.0833,70.1126,69.9567,70.0931,31072.0
2015-10-20 14:30:00,71.94,72.06,71.89,71.93,44000.0,70.0833,70.2003,70.0346,70.0736,44000.0
2015-10-20 14:40:00,71.94,72.1,71.94,72.09,25539.0,70.0833,70.2392,70.0833,70.2295,25539.0
2015-10-20 14:50:00,72.09,72.19,72.06,72.14,37696.0,70.2295,70.3269,70.2003,70.2782,37696.0
2015-10-20 15:00:00,72.16,72.25,72.06,72.09,39232.0,70.2977,70.3853,70.2003,70.2295,39232.0
2015-10-20 15:10:00,72.09,72.34,72.09,72.25,61712.0,70.2295,70.473,70.2295,70.3853,61712.0
2015-10-20 15:20:00,72.26,72.48,72.25,72.44,72770.0,70.3951,70.6094,70.3853,70.5704,72770.0
2015-10-20 15:30:00,72.45,72.48,72.23,72.33,72689.0,70.5802,70.6094,70.3659,70.4633,72689.0
2015-10-20 15:40:00,72.32,72.38,72.16,72.24,97887.0,70.4535,70.512,70.2977,70.3756,97887.0
2015-10-20 15:50:00,72.24,72.32,72.18,72.31,127128.0,70.3756,70.4535,70.3172,70.4438,127128.0
2015-10-21 09:30:00,72.68,72.86,72.41,72.41,39537.0,70.8042,70.9796,70.5412,70.5412,39537.0
2015-10-21 09:40:00,72.4,72.88,72.26,72.84,19348.0,70.5315,70.9991,70.3951,70.9601,19348.0
2015-10-21 09:50:00,72.83,73.1,72.81,73.06,27149.0,70.9504,71.2134,70.9309,71.1744,27149.0
2015-10-21 10:00:00,73.07,73.07,72.79,73.05,79054.0,71.1842,71.1842,70.9114,71.1647,79054.0
2015-10-21 10:10:00,73.03,73.15,72.95,73.07,84612.0,71.1452,71.2621,71.0673,71.1842,84612.0
2015-10-21 10:20:00,73.07,73.07,72.3,72.48,71898.0,71.1842,71.1842,70.4341,70.6094,71898.0
2015-10-21 10:30:00,72.47,72.7,72.45,72.49,24424.0,70.5997,70.8237,70.5802,70.6192,24424.0
2015-10-21 10:40:00,72.49,72.9,72.49,72.7,31995.0,70.6192,71.0186,70.6192,70.8237,31995.0
2015-10-21 10:50:00,72.69,72.84,72.58,72.62,37719.0,70.814,70.9601,70.7068,70.7458,37719.0
2015-10-21 11:00:00,72.63,72.97,72.63,72.85,64331.0,70.7555,71.0868,70.7555,70.9699,64331.0
2015-10-21 11:10:00,72.82,72.94,72.77,72.84,72603.0,70.9406,71.0575,70.8919,70.9601,72603.0
2015-10-21 11:20:00,72.84,73.28,72.73,73.06,88032.0,70.9601,71.3888,70.853,71.1744,88032.0
2015-10-21 11:30:00,73.03,73.44,72.98,73.39,39512.0,71.1452,71.5446,71.0965,71.4959,39512.0
2015-10-21 11:40:00,73.39,73.4,73.25,73.4,17301.0,71.4959,71.5057,71.3595,71.5057,17301.0
2015-10-21 11:50:00,73.42,73.42,73.13,73.17,21112.0,71.5252,71.5252,71.2426,71.2816,21112.0
2015-10-21 12:00:00,73.16,73.19,72.89,73.04,24574.0,71.2719,71.3011,71.0088,71.155,24574.0
2015-10-21 12:10:00,73.01,73.17,72.9,72.96,16891.0,71.1257,71.2816,71.0186,71.077,16891.0
2015-10-21 12:20:00,72.96,73.07,72.93,72.96,12733.0,71.077,71.1842,71.0478,71.077,12733.0
2015-10-21 12:30:00,72.96,73.12,72.91,73.01,14679.0,71.077,71.2329,71.0283,71.1257,14679.0
2015-10-21 12:40:00,73.02,73.14,72.9,73.14,16017.0,71.1355,71.2524,71.0186,71.2524,16017.0
2015-10-21 12:50:00,73.17,73.17,72.91,72.96,13586.0,71.2816,71.2816,71.0283,71.077,13586.0
2015-10-21 13:00:00,72.91,72.94,72.55,72.63,16690.0,71.0283,71.0575,70.6776,70.7555,16690.0
2015-10-21 13:10:00,72.63,72.74,72.38,72.38,23733.0,70.7555,70.8627,70.512,70.512,23733.0
2015-10-21 13:20:00,72.38,72.43,72.0,72.07,44351.0,70.512,70.5607,70.1418,70.21,44351.0
2015-10-21 13:30:00,72.1,72.29,72.05,72.15,27549.0,70.2392,70.4243,70.1905,70.2879,27549.0
2015-10-21 13:40:00,72.16,72.48,72.16,72.42,29466.0,70.2977,70.6094,70.2977,70.551,29466.0
2015-10-21 13:50:00,72.41,72.66,72.34,72.48,73609.0,70.5412,70.7848,70.473,70.6094,73609.0
2015-10-21 14:00:00,72.44,72.58,72.41,72.5,55995.0,70.5704,70.7068,70.5412,70.6289,55995.0
2015-10-21 14:10:00,72.5,72.69,72.49,72.69,35054.0,70.6289,70.814,70.6192,70.814,35054.0
2015-10-21 14:20:00,72.67,72.98,72.64,72.98,73863.0,70.7945,71.0965,70.7653,71.0965,73863.0
2015-10-21 14:30:00,72.98,73.25,72.94,73.25,80178.0,71.0965,71.3595,71.0575,71.3595,80178.0
2015-10-21 14:40:00,73.25,73.31,73.06,73.13,60060.0,71.3595,71.418,71.1744,71.2426,60060.0
2015-10-21 14:50:00,73.14,73.21,73.02,73.03,30614.0,71.2524,71.3206,71.1355,71.1452,30614.0
2015-10-21 15:00:00,73.04,73.24,73.02,73.24,34993.0,71.155,71.3498,71.1355,71.3498,34993.0
2015-10-21 15:10:00,73.24,73.24,72.82,72.87,44597.0,71.3498,71.3498,70.9406,70.9893,44597.0
2015-10-21 15:20:00,72.86,72.95,72.82,72.92,34826.0,70.9796,71.0673,70.9406,71.0381,34826.0
2015-10-21 15:30:00,72.91,72.91,72.73,72.79,50665.0,71.0283,71.0283,70.853,70.9114,50665.0
2015-10-21 15:40:00,72.79,72.87,72.64,72.82,91669.0,70.9114,70.9893,70.7653,70.9406,91669.0
2015-10-21 15:50:00,72.81,72.86,72.67,72.79,167131.0,70.9309,70.9796,70.7945,70.9114,167131.0
2015-10-22 09:30:00,73.1,73.88,73.02,73.31,69010.0,71.2134,71.9733,71.1355,71.418,69010.0
2015-10-22 09:40:00,73.32,73.7,73.25,73.65,54171.0,71.4277,71.7979,71.3595,71.7492,54171.0
2015-10-22 09:50:00,73.67,74.09,73.67,73.84,98689.0,71.7687,72.1779,71.7687,71.9343,98689.0
2015-10-22 10:00:00,73.84,73.89,73.55,73.63,100991.0,71.9343,71.983,71.6518,71.7297,100991.0
2015-10-22 10:10:00,73.56,73.87,73.41,73.84,113864.0,71.6615,71.9635,71.5154,71.9343,113864.0
2015-10-22 10:20:00,73.87,74.01,73.76,73.8,80381.0,71.9635,72.0999,71.8564,71.8953,80381.0
2015-10-22 10:30:00,73.87,74.1,73.76,74.05,84030.0,71.9635,72.1876,71.8564,72.1389,84030.0
2015-10-22 10:40:00,74.08,74.4,74.07,74.27,62608.0,72.1681,72.4799,72.1584,72.3532,62608.0
2015-10-22 10:50:00,74.27,74.29,74.0,74.17,37161.0,72.3532,72.3727,72.0902,72.2558,37161.0
2015-10-22 11:00:00,74.15,74.18,73.87,73.94,40704.0,72.2363,72.2655,71.9635,72.0317,40704.0
2015-10-22 11:10:00,73.96,74.01,73.87,73.88,47777.0,72.0512,72.0999,71.9635,71.9733,47777.0
2015-10-22 11:20:00,73.9,73.97,73.74,73.93,26185.0,71.9928,72.061,71.8369,72.022,26185.0
2015-10-22 11:30:00,73.93,74.11,73.75,74.07,27613.0,72.022,72.1973,71.8466,72.1584,27613.0
2015-10-22 11:40:00,74.07,74.19,73.94,74.17,23130.0,72.1584,72.2753,72.0317,72.2558,23130.0
2015-10-22 11:50:00,74.18,74.22,74.03,74.07,18786.0,72.2655,72.3045,72.1194,72.1584,18786.0
2015-10-22 12:00:00,74.09,74.14,73.95,74.11,15778.0,72.1779,72.2266,72.0415,72.1973,15778.0
2015-10-22 12:10:00,74.11,74.35,73.98,74.35,16524.0,72.1973,72.4311,72.0707,72.4311,16524.0
2015-10-22 12:20:00,74.34,74.6,74.32,74.43,31045.0,72.4214,72.6747,72.4019,72.5091,31045.0
2015-10-22 12:30:00,74.43,74.59,74.32,74.53,32179.0,72.5091,72.665,72.4019,72.6065,32179.0
2015-10-22 12:40:00,74.53,74.62,74.48,74.58,19406.0,72.6065,72.6942,72.5578,72.6552,19406.0
2015-10-22 12:50:00,74.56,74.58,74.36,74.58,38003.0,72.6357,72.6552,72.4409,72.6552,38003.0
2015-10-22 13:00:00,74.57,74.7,74.47,74.68,90332.0,72.6455,72.7721,72.5481,72.7526,90332.0
2015-10-22 13:10:00,74.69,74.81,74.64,74.76,51367.0,72.7624,72.8793,72.7137,72.8306,51367.0
2015-10-22 13:20:00,74.76,74.85,74.68,74.75,65201.0,72.8306,72.9182,72.7526,72.8208,65201.0
2015-10-22 13:30:00,74.73,74.79,74.67,74.75,27617.0,72.8013,72.8598,72.7429,72.8208,27617.0
2015-10-22 13:40:00,74.77,74.78,74.31,74.31,40788.0,72.8403,72.8501,72.3922,72.3922,40788.0
2015-10-22 13:50:00,74.32,74.46,74.3,74.4,108859.0,72.4019,72.5383,72.3824,72.4799,108859.0
2015-10-22 14:00:00,74.41,74.43,74.23,74.29,79063.0,72.4896,72.5091,72.3142,72.3727,79063.0
2015-10-22 14:10:00,74.27,74.36,74.2,74.26,36500.0,72.3532,72.4409,72.285,72.3435,36500.0
2015-10-22 14:20:00,74.27,74.4,74.2,74.31,36451.0,72.3532,72.4799,72.285,72.3922,36451.0
2015-10-22 14:30:00,74.3,74.3,74.1,74.26,49283.0,72.3824,72.3824,72.1876,72.3435,49283.0
2015-10-22 14:40:00,74.28,74.32,74.14,74.31,44046.0,72.363,72.4019,72.2266,72.3922,44046.0
2015-10-22 14:50:00,74.32,74.52,74.28,74.52,62244.0,72.4019,72.5968,72.363,72.5968,62244.0
2015-10-22 15:00:00,74.52,74.53,74.32,74.34,55733.0,72.5968,72.6065,72.4019,72.4214,55733.0
2015-10-22 15:10:00,74.36,74.44,74.33,74.35,49919.0,72.4409,72.5188,72.4117,72.4311,49919.0
2015-10-22 15:20:00,74.35,74.54,74.28,74.45,91629.0,72.4311,72.6162,72.363,72.5286,91629.0
2015-10-22 15:30:00,74.45,74.45,74.33,74.36,62389.0,72.5286,72.5286,72.4117,72.4409,62389.0
2015-10-22 15:40:00,74.38,74.41,74.25,74.39,100491.0,72.4604,72.4896,72.3337,72.4701,100491.0
2015-10-22 15:50:00,74.39,74.56,74.37,74.54,277501.0,72.4701,72.6357,72.4506,72.6162,277501.0
2015-10-23 09:30:00,75.0,75.49,74.54,75.01,167869.0,73.0644,73.5417,72.6162,73.0741,167869.0
2015-10-23 09:40:00,75.02,75.19,74.7,74.82,92098.0,73.0839,73.2495,72.7721,72.889,92098.0
2015-10-23 09:50:00,74.83,75.28,74.53,75.15,139897.0,72.8988,73.3371,72.6065,73.2105,139897.0
2015-10-23 10:00:00,75.17,75.19,74.88,75.14,103242.0,73.23,73.2495,72.9475,73.2008,103242.0
2015-10-23 10:10:00,75.13,75.28,75.1,75.11,103482.0,73.191,73.3371,73.1618,73.1715,103482.0
2015-10-23 10:20:00,75.11,75.19,74.7,74.7,117153.0,73.1715,73.2495,72.7721,72.7721,117153.0
2015-10-23 10:30:00,74.72,74.91,74.69,74.8,40793.0,72.7916,72.9767,72.7624,72.8695,40793.0
2015-10-23 10:40:00,74.76,74.86,74.5,74.52,54864.0,72.8306,72.928,72.5773,72.5968,54864.0
2015-10-23 10:50:00,74.52,74.7,74.46,74.65,50644.0,72.5968,72.7721,72.5383,72.7234,50644.0
2015-10-23 11:00:00,74.68,74.68,74.44,74.59,49893.0,72.7526,72.7526,72.5188,72.665,49893.0
2015-10-23 11:10:00,74.62,74.85,74.54,74.64,69767.0,72.6942,72.9182,72.6162,72.7137,69767.0
2015-10-23 11:20:00,74.66,74.86,74.58,74.71,54397.0,72.7331,72.928,72.6552,72.7819,54397.0
2015-10-23 11:30:00,74.74,74.96,74.72,74.72,51727.0,72.8111,73.0254,72.7916,72.7916,51727.0
2015-10-23 11:40:00,74.75,74.81,74.64,74.71,25471.0,72.8208,72.8793,72.7137,72.7819,25471.0
2015-10-23 11:50:00,74.63,74.73,74.47,74.47,20043.0,72.7039,72.8013,72.5481,72.5481,20043.0
2015-10-23 12:00:00,74.48,74.76,74.47,74.76,27400.0,72.5578,72.8306,72.5481,72.8306,27400.0
2015-10-23 12:10:00,74.74,74.95,74.73,74.91,14937.0,72.8111,73.0157,72.8013,72.9767,14937.0
2015-10-23 12:20:00,74.93,75.11,74.93,75.1,47946.0,72.9962,73.1715,72.9962,73.1618,47946.0
2015-10-23 12:30:00,75.09,75.11,74.87,74.91,21413.0,73.1521,73.1715,72.9377,72.9767,21413.0
2015-10-23 12:40:00,74.9,74.94,74.7,74.88,17082.0,72.967,73.0059,72.7721,72.9475,17082.0
2015-10-23 12:50:00,74.87,74.95,74.78,74.9,32221.0,72.9377,73.0157,72.8501,72.967,32221.0
2015-10-23 13:00:00,74.88,74.92,74.77,74.85,21985.0,72.9475,72.9864,72.8403,72.9182,21985.0
2015-10-23 13:10:00,74.85,74.92,74.78,74.89,17732.0,72.9182,72.9864,72.8501,72.9572,17732.0
2015-10-23 13:20:00,74.89,74.95,74.82,74.94,35779.0,72.9572,73.0157,72.889,73.0059,35779.0
2015-10-23 13:30:00,74.95,75.05,74.94,75.05,28382.0,73.0157,73.1131,73.0059,73.1131,28382.0
2015-10-23 13:40:00,75.05,75.24,75.04,75.22,34289.0,73.1131,73.2982,73.1033,73.2787,34289.0
2015-10-23 13:50:00,75.22,75.29,75.07,75.13,20578.0,73.2787,73.3469,73.1326,73.191,20578.0
2015-10-23 14:00:00,75.14,75.23,75.06,75.08,18800.0,73.2008,73.2884,73.1228,73.1423,18800.0
2015-10-23 14:10:00,75.08,75.28,75.02,75.25,50637.0,73.1423,73.3371,73.0839,73.3079,50637.0
2015-10-23 14:20:00,75.25,75.3,75.05,75.08,63583.0,73.3079,73.3566,73.1131,73.1423,63583.0
2015-10-23 14:30:00,75.07,75.16,75.05,75.09,110870.0,73.1326,73.2202,73.1131,73.1521,110870.0
2015-10-23 14:40:00,75.09,75.1,74.96,74.97,92281.0,73.1521,73.1618,73.0254,73.0351,92281.0
2015-10-23 14:50:00,74.98,74.99,74.78,74.89,86187.0,73.0449,73.0546,72.8501,72.9572,86187.0
2015-10-23 15:00:00,74.9,75.06,74.83,74.97,43953.0,72.967,73.1228,72.8988,73.0351,43953.0
2015-10-23 15:10:00,74.97,74.97,74.75,74.79,60887.0,73.0351,73.0351,72.8208,72.8598,60887.0
2015-10-23 15:20:00,74.8,74.82,74.61,74.7,41638.0,72.8695,72.889,72.6844,72.7721,41638.0
2015-10-23 15:30:00,74.7,74.91,74.7,74.89,76871.0,72.7721,72.9767,72.7721,72.9572,76871.0
2015-10-23 15:40:00,74.88,75.19,74.88,75.16,102270.0,72.9475,73.2495,72.9475,73.2202,102270.0
2015-10-23 15:50:00,75.07,75.15,74.65,74.92,341417.0,73.1326,73.2105,72.7234,72.9864,341417.0
2015-10-26 09:30:00,75.0,75.25,74.75,75.21,57530.0,73.0644,73.3079,72.8208,73.269,57530.0
2015-10-26 09:40:00,75.27,75.43,74.94,75.38,91554.0,73.3274,73.4833,73.0059,73.4346,91554.0
2015-10-26 09:50:00,75.38,75.39,74.99,75.0,42625.0,73.4346,73.4443,73.0546,73.0644,42625.0
2015-10-26 10:00:00,75.0,75.18,74.94,75.1,37217.0,73.0644,73.2397,73.0059,73.1618,37217.0
2015-10-26 10:10:00,75.12,75.16,74.88,74.98,52694.0,73.1813,73.2202,72.9475,73.0449,52694.0
2015-10-26 10:20:00,74.99,75.04,74.82,74.87,60423.0,73.0546,73.1033,72.889,72.9377,60423.0
2015-10-26 10:30:00,74.87,74.93,74.79,74.88,19696.0,72.9377,72.9962,72.8598,72.9475,19696.0
2015-10-26 10:40:00,74.91,74.94,74.86,74.86,76997.0,72.9767,73.0059,72.928,72.928,76997.0
2015-10-26 10:50:00,74.86,74.94,74.79,74.93,118777.0,72.928,73.0059,72.8598,72.9962,118777.0
2015-10-26 11:00:00,74.96,75.23,74.95,75.16,60647.0,73.0254,73.2884,73.0157,73.2202,60647.0
2015-10-26 11:10:00,75.18,75.18,74.87,74.88,18968.0,73.2397,73.2397,72.9377,72.9475,18968.0
2015-10-26 11:20:00,74.87,75.01,74.84,74.98,31192.0,72.9377,73.0741,72.9085,73.0449,31192.0
2015-10-26 11:30:00,75.0,75.16,74.98,75.1,21437.0,73.0644,73.2202,73.0449,73.1618,21437.0
2015-10-26 11:40:00,75.1,75.1,74.84,74.85,13915.0,73.1618,73.1618,72.9085,72.9182,13915.0
2015-10-26 11:50:00,74.84,74.9,74.74,74.76,23664.0,72.9085,72.967,72.8111,72.8306,23664.0
2015-10-26 12:00:00,74.76,74.84,74.59,74.65,25586.0,72.8306,72.9085,72.665,72.7234,25586.0
2015-10-26 12:10:00,74.64,74.68,74.53,74.58,38149.0,72.7137,72.7526,72.6065,72.6552,38149.0
2015-10-26 12:20:00,74.58,74.82,74.57,74.7,34015.0,72.6552,72.889,72.6455,72.7721,34015.0
2015-10-26 12:30:00,74.72,74.72,74.61,74.7,8821.0,72.7916,72.7916,72.6844,72.7721,8821.0
2015-10-26 12:40:00,74.69,74.74,74.62,74.7,16868.0,72.7624,72.8111,72.6942,72.7721,16868.0
2015-10-26 12:50:00,74.71,74.73,74.59,74.62,20126.0,72.7819,72.8013,72.665,72.6942,20126.0
2015-10-26 13:00:00,74.61,74.7,74.53,74.64,53758.0,72.6844,72.7721,72.6065,72.7137,53758.0
2015-10-26 13:10:00,74.63,74.65,74.56,74.57,27121.0,72.7039,72.7234,72.6357,72.6455,27121.0
2015-10-26 13:20:00,74.57,74.58,74.49,74.52,25488.0,72.6455,72.6552,72.5675,72.5968,25488.0
2015-10-26 13:30:00,74.52,74.53,74.39,74.39,63462.0,72.5968,72.6065,72.4701,72.4701,63462.0
2015-10-26 13:40:00,74.37,74.38,74.27,74.27,36066.0,72.4506,72.4604,72.3532,72.3532,36066.0
2015-10-26 13:50:00,74.29,74.32,74.15,74.18,47127.0,72.3727,72.4019,72.2363,72.2655,47127.0
2015-10-26 14:00:00,74.19,74.27,74.17,74.24,36730.0,72.2753,72.3532,72.2558,72.324,36730.0
2015-10-26 14:10:00,74.24,74.27,73.98,74.0,43629.0,72.324,72.3532,72.0707,72.0902,43629.0
2015-10-26 14:20:00,73.98,74.05,73.88,73.89,54534.0,72.0707,72.1389,71.9733,71.983,54534.0
2015-10-26 14:30:00,73.89,73.97,73.76,73.97,111782.0,71.983,72.061,71.8564,72.061,111782.0
2015-10-26 14:40:00,73.97,74.1,73.9,74.04,37306.0,72.061,72.1876,71.9928,72.1291,37306.0
2015-10-26 14:50:00,74.04,74.08,73.97,74.06,51146.0,72.1291,72.1681,72.061,72.1486,51146.0
2015-10-26 15:00:00,74.06,74.1,73.91,74.1,84927.0,72.1486,72.1876,72.0025,72.1876,84927.0
2015-10-26 15:10:00,74.11,74.12,73.93,74.05,61153.0,72.1973,72.2071,72.022,72.1389,61153.0
2015-10-26 15:20:00,74.06,74.08,73.9,73.99,70978.0,72.1486,72.1681,71.9928,72.0804,70978.0
2015-10-26 15:30:00,74.0,74.04,73.96,73.97,98163.0,72.0902,72.1291,72.0512,72.061,98163.0
2015-10-26 15:40:00,73.97,74.02,73.9,73.98,109686.0,72.061,72.1097,71.9928,72.0707,109686.0
2015-10-26 15:50:00,73.97,74.15,73.94,74.09,175625.0,72.061,72.2363,72.0317,72.1779,175625.0
2015-10-27 09:30:00,73.91,75.1,73.7,75.02,88237.0,72.0025,73.1618,71.7979,73.0839,88237.0
2015-10-27 09:40:00,74.97,75.0,74.55,74.69,77676.0,73.0351,73.0644,72.626,72.7624,77676.0
2015-10-27 09:50:00,74.69,74.74,74.46,74.53,37875.0,72.7624,72.8111,72.5383,72.6065,37875.0
2015-10-27 10:00:00,74.52,74.53,73.99,74.32,60336.0,72.5968,72.6065,72.0804,72.4019,60336.0
2015-10-27 10:10:00,74.3,74.56,74.25,74.39,64105.0,72.3824,72.6357,72.3337,72.4701,64105.0
2015-10-27 10:20:00,74.39,74.5,74.28,74.47,48635.0,72.4701,72.5773,72.363,72.5481,48635.0
2015-10-27 10:30:00,74.44,74.61,74.41,74.56,49280.0,72.5188,72.6844,72.4896,72.6357,49280.0
2015-10-27 10:40:00,74.52,74.66,74.48,74.65,31194.0,72.5968,72.7331,72.5578,72.7234,31194.0
2015-10-27 10:50:00,74.66,74.75,74.53,74.72,33609.0,72.7331,72.8208,72.6065,72.7916,33609.0
2015-10-27 11:00:00,74.73,74.99,74.71,74.83,24642.0,72.8013,73.0546,72.7819,72.8988,24642.0
2015-10-27 11:10:00,74.85,75.0,74.76,74.95,54855.0,72.9182,73.0644,72.8306,73.0157,54855.0
2015-10-27 11:20:00,74.97,75.14,74.96,75.03,25867.0,73.0351,73.2008,73.0254,73.0936,25867.0
2015-10-27 11:30:00,75.02,75.13,74.95,75.01,46345.0,73.0839,73.191,73.0157,73.0741,46345.0
2015-10-27 11:40:00,75.01,75.14,74.99,75.13,74039.0,73.0741,73.2008,73.0546,73.191,74039.0
2015-10-27 11:50:00,75.14,75.15,75.05,75.1,35409.0,73.2008,73.2105,73.1131,73.1618,35409.0
2015-10-27 12:00:00,75.1,75.4,75.1,75.4,77672.0,73.1618,73.4541,73.1618,73.4541,77672.0
2015-10-27 12:10:00,75.4,75.58,75.34,75.4,159614.0,73.4541,73.6294,73.3956,73.4541,159614.0
2015-10-27 12:20:00,75.39,75.5,75.34,75.42,35763.0,73.4443,73.5515,73.3956,73.4735,35763.0
2015-10-27 12:30:00,75.42,75.42,75.28,75.32,36493.0,73.4735,73.4735,73.3371,73.3761,36493.0
2015-10-27 12:40:00,75.32,75.47,75.29,75.36,35251.0,73.3761,73.5222,73.3469,73.4151,35251.0
2015-10-27 12:50:00,75.37,75.4,75.15,75.16,46085.0,73.4248,73.4541,73.2105,73.2202,46085.0
2015-10-27 13:00:00,75.17,75.19,74.82,74.84,123350.0,73.23,73.2495,72.889,72.9085,123350.0
2015-10-27 13:10:00,74.83,74.87,74.68,74.73,49756.0,72.8988,72.9377,72.7526,72.8013,49756.0
2015-10-27 13:20:00,74.72,74.91,74.71,74.89,72200.0,72.7916,72.9767,72.7819,72.9572,72200.0
2015-10-27 13:30:00,74.9,74.93,74.8,74.87,25922.0,72.967,72.9962,72.8695,72.9377,25922.0
2015-10-27 13:40:00,74.87,74.91,74.75,74.77,24165.0,72.9377,72.9767,72.8208,72.8403,24165.0
2015-10-27 13:50:00,74.75,74.85,74.66,74.8,24959.0,72.8208,72.9182,72.7331,72.8695,24959.0
2015-10-27 14:00:00,74.79,74.91,74.77,74.84,33537.0,72.8598,72.9767,72.8403,72.9085,33537.0
2015-10-27 14:10:00,74.84,74.95,74.72,74.88,32150.0,72.9085,73.0157,72.7916,72.9475,32150.0
2015-10-27 14:20:00,74.91,75.07,74.87,75.04,17989.0,72.9767,73.1326,72.9377,73.1033,17989.0
2015-10-27 14:30:00,75.04,75.16,75.01,75.13,25737.0,73.1033,73.2202,73.0741,73.191,25737.0
2015-10-27 14:40:00,75.15,75.15,74.96,75.11,31704.0,73.2105,73.2105,73.0254,73.1715,31704.0
2015-10-27 14:50:00,75.1,75.16,75.0,75.01,32562.0,73.1618,73.2202,73.0644,73.0741,32562.0
2015-10-27 15:00:00,75.02,75.08,74.96,75.03,62570.0,73.0839,73.1423,73.0254,73.0936,62570.0
2015-10-27 15:10:00,75.02,75.14,75.01,75.1,39516.0,73.0839,73.2008,73.0741,73.1618,39516.0
2015-10-27 15:20:00,75.09,75.16,75.03,75.14,81900.0,73.1521,73.2202,73.0936,73.2008,81900.0
2015-10-27 15:30:00,75.15,75.24,75.11,75.11,87401.0,73.2105,73.2982,73.1715,73.1715,87401.0
2015-10-27 15:40:00,75.11,75.16,75.04,75.13,94539.0,73.1715,73.2202,73.1033,73.191,94539.0
2015-10-27 15:50:00,75.12,75.27,75.1,75.27,207873.0,73.1813,73.3274,73.1618,73.3274,207873.0
2015-10-28 09:30:00,75.83,76.25,75.27,75.74,190848.0,73.873,74.2821,73.3274,73.7853,190848.0
2015-10-28 09:40:00,75.75,75.9,75.09,75.4,217391.0,73.795,73.9411,73.1521,73.4541,217391.0
2015-10-28 09:50:00,75.4,75.57,75.11,75.22,105507.0,73.4541,73.6197,73.1715,73.2787,105507.0
2015-10-28 10:00:00,75.26,75.26,75.08,75.18,48582.0,73.3177,73.3177,73.1423,73.2397,48582.0
2015-10-28 10:10:00,75.17,75.31,75.07,75.07,50823.0,73.23,73.3664,73.1326,73.1326,50823.0
2015-10-28 10:20:00,75.08,75.47,75.08,75.44,48460.0,73.1423,73.5222,73.1423,73.493,48460.0
2015-10-28 10:30:00,75.43,75.71,75.37,75.68,53707.0,73.4833,73.756,73.4248,73.7268,53707.0
2015-10-28 10:40:00,75.67,75.83,75.6,75.75,45106.0,73.7171,73.873,73.6489,73.795,45106.0
2015-10-28 10:50:00,75.75,76.01,75.75,75.98,85294.0,73.795,74.0483,73.795,74.0191,85294.0
2015-10-28 11:00:00,76.0,76.0,75.74,75.88,49593.0,74.0386,74.0386,73.7853,73.9217,49593.0
2015-10-28 11:10:00,75.88,76.02,75.8,76.0,75352.0,73.9217,74.058,73.8437,74.0386,75352.0
2015-10-28 11:20:00,75.98,76.0,75.75,75.8,67574.0,74.0191,74.0386,73.795,73.8437,67574.0
2015-10-28 11:30:00,75.83,75.89,75.76,75.84,77023.0,73.873,73.9314,73.8048,73.8827,77023.0
2015-10-28 11:40:00,75.81,75.9,75.8,75.8,21981.0,73.8535,73.9411,73.8437,73.8437,21981.0
2015-10-28 11:50:00,75.81,75.88,75.77,75.81,37905.0,73.8535,73.9217,73.8145,73.8535,37905.0
2015-10-28 12:00:00,75.84,75.92,75.82,75.88,17905.0,73.8827,73.9606,73.8632,73.9217,17905.0
2015-10-28 12:10:00,75.88,76.0,75.85,76.0,41823.0,73.9217,74.0386,73.8924,74.0386,41823.0
2015-10-28 12:20:00,75.98,76.02,75.95,75.96,30793.0,74.0191,74.058,73.9899,73.9996,30793.0
2015-10-28 12:30:00,75.95,76.01,75.94,76.01,22150.0,73.9899,74.0483,73.9801,74.0483,22150.0
2015-10-28 12:40:00,75.99,76.02,75.92,75.96,53374.0,74.0288,74.058,73.9606,73.9996,53374.0
2015-10-28 12:50:00,75.95,76.01,75.56,75.63,151934.0,73.9899,74.0483,73.6099,73.6781,151934.0
2015-10-28 13:00:00,75.62,75.68,75.53,75.58,31607.0,73.6684,73.7268,73.5807,73.6294,31607.0
2015-10-28 13:10:00,75.56,75.6,75.5,75.51,45498.0,73.6099,73.6489,73.5515,73.5612,45498.0
2015-10-28 13:20:00,75.52,75.65,75.49,75.62,32962.0,73.571,73.6976,73.5417,73.6684,32962.0
2015-10-28 13:30:00,75.63,75.8,75.63,75.79,37848.0,73.6781,73.8437,73.6781,73.834,37848.0
2015-10-28 13:40:00,75.78,75.85,75.71,75.84,20158.0,73.8242,73.8924,73.756,73.8827,20158.0
2015-10-28 13:50:00,75.84,75.95,75.81,75.95,30455.0,73.8827,73.9899,73.8535,73.9899,30455.0
2015-10-28 14:00:00,75.91,75.91,75.29,75.56,90871.0,73.9509,73.9509,73.3469,73.6099,90871.0
2015-10-28 14:10:00,75.55,75.64,75.15,75.39,92770.0,73.6002,73.6879,73.2105,73.4443,92770.0
2015-10-28 14:20:00,75.35,75.63,75.33,75.56,43100.0,73.4053,73.6781,73.3859,73.6099,43100.0
2015-10-28 14:30:00,75.5,75.54,75.26,75.45,28928.0,73.5515,73.5904,73.3177,73.5028,28928.0
2015-10-28 14:40:00,75.48,75.99,75.43,75.79,81201.0,73.532,74.0288,73.4833,73.834,81201.0
2015-10-28 14:50:00,75.79,76.17,75.73,76.02,81197.0,73.834,74.2042,73.7755,74.058,81197.0
2015-10-28 15:00:00,76.05,76.33,76.01,76.25,72267.0,74.0873,74.36,74.0483,74.2821,72267.0
2015-10-28 15:10:00,76.24,76.41,76.13,76.13,87483.0,74.2724,74.438,74.1652,74.1652,87483.0
2015-10-28 15:20:00,76.13,76.26,76.02,76.2,87027.0,74.1652,74.2919,74.058,74.2334,87027.0
2015-10-28 15:30:00,76.23,76.49,76.22,76.46,115570.0,74.2626,74.5159,74.2529,74.4867,115570.0
2015-10-28 15:40:00,76.45,76.73,76.44,76.62,131620.0,74.477,74.7497,74.4672,74.6426,131620.0
2015-10-28 15:50:00,76.63,76.8,76.55,76.77,236929.0,74.6523,74.8179,74.5744,74.7887,236929.0
2015-10-29 09:30:00,76.5,76.85,76.31,76.79,77524.0,74.5257,74.8666,74.3406,74.8082,77524.0
2015-10-29 09:40:00,76.81,76.92,76.24,76.26,103776.0,74.8277,74.9348,74.2724,74.2919,103776.0
2015-10-29 09:50:00,76.29,76.5,75.97,76.06,54470.0,74.3211,74.5257,74.0093,74.097,54470.0
2015-10-29 10:00:00,76.06,76.06,75.9,75.99,57554.0,74.097,74.097,73.9411,74.0288,57554.0
2015-10-29 10:10:00,76.04,76.16,75.96,76.02,137392.0,74.0775,74.1944,73.9996,74.058,137392.0
2015-10-29 10:20:00,76.09,76.09,75.36,75.39,143097.0,74.1262,74.1262,73.4151,73.4443,143097.0
2015-10-29 10:30:00,75.38,75.98,75.37,75.8,84999.0,73.4346,74.0191,73.4248,73.8437,84999.0
2015-10-29 10:40:00,75.82,76.05,75.76,75.94,79524.0,73.8632,74.0873,73.8048,73.9801,79524.0
2015-10-29 10:50:00,75.9,76.18,75.9,76.18,40855.0,73.9411,74.2139,73.9411,74.2139,40855.0
2015-10-29 11:00:00,76.15,76.22,76.01,76.09,51337.0,74.1847,74.2529,74.0483,74.1262,51337.0
2015-10-29 11:10:00,76.06,76.2,76.03,76.15,26431.0,74.097,74.2334,74.0678,74.1847,26431.0
2015-10-29 11:20:00,76.21,76.35,76.19,76.32,34876.0,74.2431,74.3795,74.2237,74.3503,34876.0
2015-10-29 11:30:00,76.3,76.43,76.26,76.39,40329.0,74.3308,74.4575,74.2919,74.4185,40329.0
2015-10-29 11:40:00,76.37,76.44,76.27,76.4,28862.0,74.399,74.4672,74.3016,74.4282,28862.0
2015-10-29 11:50:00,76.41,76.45,76.39,76.45,23346.0,74.438,74.477,74.4185,74.477,23346.0
2015-10-29 12:00:00,76.44,76.57,76.43,76.55,55939.0,74.4672,74.5939,74.4575,74.5744,55939.0
2015-10-29 12:10:00,76.55,76.55,76.45,76.52,22254.0,74.5744,74.5744,74.477,74.5451,22254.0
2015-10-29 12:20:00,76.52,76.52,76.43,76.49,20355.0,74.5451,74.5451,74.4575,74.5159,20355.0
2015-10-29 12:30:00,76.46,76.48,76.16,76.16,46846.0,74.4867,74.5062,74.1944,74.1944,46846.0
2015-10-29 12:40:00,76.17,76.18,76.0,76.07,47861.0,74.2042,74.2139,74.0386,74.1068,47861.0
2015-10-29 12:50:00,76.08,76.17,76.04,76.09,31676.0,74.1165,74.2042,74.0775,74.1262,31676.0
2015-10-29 13:00:00,76.04,76.06,75.64,75.79,53679.0,74.0775,74.097,73.6879,73.834,53679.0
2015-10-29 13:10:00,75.78,75.79,75.68,75.69,22716.0,73.8242,73.834,73.7268,73.7366,22716.0
2015-10-29 13:20:00,75.7,75.8,75.7,75.74,30495.0,73.7463,73.8437,73.7463,73.7853,30495.0
2015-10-29 13:30:00,75.75,75.77,75.51,75.53,34485.0,73.795,73.8145,73.5612,73.5807,34485.0
2015-10-29 13:40:00,75.52,75.58,75.48,75.53,44075.0,73.571,73.6294,73.532,73.5807,44075.0
2015-10-29 13:50:00,75.55,75.57,75.36,75.45,56980.0,73.6002,73.6197,73.4151,73.5028,56980.0
2015-10-29 14:00:00,75.43,75.8,75.43,75.64,42057.0,73.4833,73.8437,73.4833,73.6879,42057.0
2015-10-29 14:10:00,75.64,75.78,75.62,75.78,50286.0,73.6879,73.8242,73.6684,73.8242,50286.0
2015-10-29 14:20:00,75.8,76.33,75.8,76.31,129216.0,73.8437,74.36,73.8437,74.3406,129216.0
2015-10-29 14:30:00,76.3,76.35,75.84,75.86,90162.0,74.3308,74.3795,73.8827,73.9022,90162.0
2015-10-29 14:40:00,75.86,76.06,75.85,76.02,42286.0,73.9022,74.097,73.8924,74.058,42286.0
2015-10-29 14:50:00,76.02,76.1,75.94,76.09,47019.0,74.058,74.136,73.9801,74.1262,47019.0
2015-10-29 15:00:00,76.07,76.09,75.93,75.95,64586.0,74.1068,74.1262,73.9704,73.9899,64586.0
2015-10-29 15:10:00,75.96,76.19,75.96,76.18,90394.0,73.9996,74.2237,73.9996,74.2139,90394.0
2015-10-29 15:20:00,76.19,76.26,76.1,76.13,65233.0,74.2237,74.2919,74.136,74.1652,65233.0
2015-10-29 15:30:00,76.12,76.21,76.11,76.18,107817.0,74.1555,74.2431,74.1457,74.2139,107817.0
2015-10-29 15:40:00,76.19,76.24,76.13,76.14,179878.0,74.2237,74.2724,74.1652,74.175,179878.0
2015-10-29 15:50:00,76.14,76.23,75.95,76.07,349484.0,74.175,74.2626,73.9899,74.1068,349484.0
2015-10-30 09:30:00,75.0,75.6,74.03,74.03,547900.0,73.0644,73.6489,72.1194,72.1194,547900.0
2015-10-30 09:40:00,74.06,74.21,71.05,71.32,880366.0,72.1486,72.2948,69.2163,69.4793,880366.0
2015-10-30 09:50:00,71.31,72.89,71.26,71.6,983291.0,69.4696,71.0088,69.4209,69.7521,983291.0
2015-10-30 10:00:00,71.6,71.98,70.69,70.71,691680.0,69.7521,70.1223,68.8656,68.8851,691680.0
2015-10-30 10:10:00,70.71,73.37,70.63,73.06,878064.0,68.8851,71.4764,68.8072,71.1744,878064.0
2015-10-30 10:20:00,73.07,73.5,72.83,73.08,401513.0,71.1842,71.6031,70.9504,71.1939,401513.0
2015-10-30 10:30:00,73.06,73.19,72.66,73.05,297319.0,71.1744,71.3011,70.7848,71.1647,297319.0
2015-10-30 10:40:00,73.07,73.34,72.92,72.94,242256.0,71.1842,71.4472,71.0381,71.0575,242256.0
2015-10-30 10:50:00,72.94,73.33,72.73,72.8,175987.0,71.0575,71.4375,70.853,70.9212,175987.0
2015-10-30 11:00:00,72.78,73.15,72.53,72.7,199203.0,70.9017,71.2621,70.6581,70.8237,199203.0
2015-10-30 11:10:00,72.7,73.13,72.64,73.0,147208.0,70.8237,71.2426,70.7653,71.116,147208.0
2015-10-30 11:20:00,73.0,73.15,72.77,72.81,106158.0,71.116,71.2621,70.8919,70.9309,106158.0
2015-10-30 11:30:00,72.8,73.05,72.79,73.02,104784.0,70.9212,71.1647,70.9114,71.1355,104784.0
2015-10-30 11:40:00,73.01,73.25,72.92,73.25,93201.0,71.1257,71.3595,71.0381,71.3595,93201.0
2015-10-30 11:50:00,73.22,73.53,72.99,73.06,133284.0,71.3303,71.6323,71.1062,71.1744,133284.0
2015-10-30 12:00:00,73.02,73.16,72.87,72.93,143054.0,71.1355,71.2719,70.9893,71.0478,143054.0
2015-10-30 12:10:00,72.98,73.03,72.65,72.97,128715.0,71.0965,71.1452,70.775,71.0868,128715.0
2015-10-30 12:20:00,73.0,73.2,72.91,73.2,135673.0,71.116,71.3108,71.0283,71.3108,135673.0
2015-10-30 12:30:00,73.2,73.4,72.99,73.15,115476.0,71.3108,71.5057,71.1062,71.2621,115476.0
2015-10-30 12:40:00,73.12,73.23,72.92,73.0,84952.0,71.2329,71.3401,71.0381,71.116,84952.0
2015-10-30 12:50:00,73.0,73.13,72.92,73.1,55751.0,71.116,71.2426,71.0381,71.2134,55751.0
2015-10-30 13:00:00,73.09,73.25,73.04,73.14,116248.0,71.2037,71.3595,71.155,71.2524,116248.0
2015-10-30 13:10:00,73.15,73.21,72.92,72.93,153685.0,71.2621,71.3206,71.0381,71.0478,153685.0
2015-10-30 13:20:00,72.94,72.97,72.83,72.9,113627.0,71.0575,71.0868,70.9504,71.0186,113627.0
2015-10-30 13:30:00,72.9,72.99,72.87,72.88,139651.0,71.0186,71.1062,70.9893,70.9991,139651.0
2015-10-30 13:40:00,72.88,72.96,72.65,72.83,210509.0,70.9991,71.077,70.775,70.9504,210509.0
2015-10-30 13:50:00,72.82,72.86,72.67,72.74,200798.0,70.9406,70.9796,70.7945,70.8627,200798.0
2015-10-30 14:00:00,72.75,73.01,72.72,72.89,155695.0,70.8724,71.1257,70.8432,71.0088,155695.0
2015-10-30 14:10:00,72.9,73.0,72.88,72.95,64168.0,71.0186,71.116,70.9991,71.0673,64168.0
2015-10-30 14:20:00,72.95,73.08,72.91,72.95,277206.0,71.0673,71.1939,71.0283,71.0673,277206.0
2015-10-30 14:30:00,72.95,73.05,72.85,72.88,155777.0,71.0673,71.1647,70.9699,70.9991,155777.0
2015-10-30 14:40:00,72.86,72.97,72.67,72.67,92409.0,70.9796,71.0868,70.7945,70.7945,92409.0
2015-10-30 14:50:00,72.7,72.81,72.39,72.46,183653.0,70.8237,70.9309,70.5217,70.5899,183653.0
2015-10-30 15:00:00,72.46,72.62,72.27,72.62,135555.0,70.5899,70.7458,70.4048,70.7458,135555.0
2015-10-30 15:10:00,72.62,72.62,72.02,72.31,192996.0,70.7458,70.7458,70.1613,70.4438,192996.0
2015-10-30 15:20:00,72.3,72.42,72.12,72.17,188342.0,70.4341,70.551,70.2587,70.3074,188342.0
2015-10-30 15:30:00,72.16,72.18,71.98,72.08,335965.0,70.2977,70.3172,70.1223,70.2197,335965.0
2015-10-30 15:40:00,72.06,72.38,71.96,72.33,246039.0,70.2003,70.512,70.1028,70.4633,246039.0
2015-10-30 15:50:00,72.32,72.33,72.07,72.07,392010.0,70.4535,70.4633,70.21,70.21,392010.0
2015-11-02 09:30:00,72.6,73.3,72.11,73.08,286827.0,70.7263,71.4082,70.249,71.1939,286827.0
2015-11-02 09:40:00,73.11,74.63,73.08,74.63,273256.0,71.2232,72.7039,71.1939,72.7039,273256.0
2015-11-02 09:50:00,74.63,74.89,73.62,73.78,230121.0,72.7039,72.9572,71.72,71.8759,230121.0
2015-11-02 10:00:00,73.7,74.38,73.51,74.05,160028.0,71.7979,72.4604,71.6128,72.1389,160028.0
2015-11-02 10:10:00,74.09,74.2,73.76,74.04,79225.0,72.1779,72.285,71.8564,72.1291,79225.0
2015-11-02 10:20:00,74.04,74.2,74.01,74.08,74090.0,72.1291,72.285,72.0999,72.1681,74090.0
2015-11-02 10:30:00,74.03,74.09,73.9,73.93,59244.0,72.1194,72.1779,71.9928,72.022,59244.0
2015-11-02 10:40:00,73.96,73.97,73.57,73.62,77033.0,72.0512,72.061,71.6713,71.72,77033.0
2015-11-02 10:50:00,73.62,73.74,73.28,73.43,50192.0,71.72,71.8369,71.3888,71.5349,50192.0
2015-11-02 11:00:00,73.41,73.62,73.33,73.52,89566.0,71.5154,71.72,71.4375,71.6226,89566.0
2015-11-02 11:10:00,73.51,73.52,73.28,73.3,86477.0,71.6128,71.6226,71.3888,71.4082,86477.0
2015-11-02 11:20:00,73.32,73.52,73.3,73.44,74109.0,71.4277,71.6226,71.4082,71.5446,74109.0
2015-11-02 11:30:00,73.43,73.44,73.15,73.18,35741.0,71.5349,71.5446,71.2621,71.2913,35741.0
2015-11-02 11:40:00,73.18,73.21,72.97,73.0,50617.0,71.2913,71.3206,71.0868,71.116,50617.0
2015-11-02 11:50:00,73.01,73.03,72.94,72.99,94194.0,71.1257,71.1452,71.0575,71.1062,94194.0
2015-11-02 12:00:00,72.98,72.99,72.82,72.88,61216.0,71.0965,71.1062,70.9406,70.9991,61216.0
2015-11-02 12:10:00,72.87,72.9,72.75,72.79,43402.0,70.9893,71.0186,70.8724,70.9114,43402.0
2015-11-02 12:20:00,72.79,72.85,72.7,72.7,42188.0,70.9114,70.9699,70.8237,70.8237,42188.0
2015-11-02 12:30:00,72.7,72.71,72.53,72.58,58270.0,70.8237,70.8335,70.6581,70.7068,58270.0
2015-11-02 12:40:00,72.58,72.61,72.51,72.56,59424.0,70.7068,70.7361,70.6386,70.6873,59424.0
2015-11-02 12:50:00,72.56,72.75,72.55,72.7,46487.0,70.6873,70.8724,70.6776,70.8237,46487.0
2015-11-02 13:00:00,72.68,72.71,72.48,72.5,126406.0,70.8042,70.8335,70.6094,70.6289,126406.0
2015-11-02 13:10:00,72.51,72.51,72.37,72.49,33813.0,70.6386,70.6386,70.5022,70.6192,33813.0
2015-11-02 13:20:00,72.48,72.7,72.43,72.49,58256.0,70.6094,70.8237,70.5607,70.6192,58256.0
2015-11-02 13:30:00,72.49,72.68,72.43,72.64,63818.0,70.6192,70.8042,70.5607,70.7653,63818.0
2015-11-02 13:40:00,72.63,72.81,72.58,72.65,50444.0,70.7555,70.9309,70.7068,70.775,50444.0
2015-11-02 13:50:00,72.65,72.71,72.41,72.56,102123.0,70.775,70.8335,70.5412,70.6873,102123.0
2015-11-02 14:00:00,72.56,72.67,72.52,72.6,65601.0,70.6873,70.7945,70.6484,70.7263,65601.0
2015-11-02 14:10:00,72.59,72.62,72.52,72.6,52447.0,70.7166,70.7458,70.6484,70.7263,52447.0
2015-11-02 14:20:00,72.61,72.63,72.42,72.57,73043.0,70.7361,70.7555,70.551,70.6971,73043.0
2015-11-02 14:30:00,72.58,72.62,72.43,72.55,59816.0,70.7068,70.7458,70.5607,70.6776,59816.0
2015-11-02 14:40:00,72.54,72.6,72.38,72.39,40090.0,70.6679,70.7263,70.512,70.5217,40090.0
2015-11-02 14:50:00,72.39,72.51,72.32,72.33,59097.0,70.5217,70.6386,70.4535,70.4633,59097.0
2015-11-02 15:00:00,72.33,72.34,72.16,72.25,94165.0,70.4633,70.473,70.2977,70.3853,94165.0
2015-11-02 15:10:00,72.25,72.43,72.13,72.24,89312.0,70.3853,70.5607,70.2684,70.3756,89312.0
2015-11-02 15:20:00,72.25,72.27,72.1,72.12,99700.0,70.3853,70.4048,70.2392,70.2587,99700.0
2015-11-02 15:30:00,72.12,72.2,72.07,72.12,122577.0,70.2587,70.3366,70.21,70.2587,122577.0
2015-11-02 15:40:00,72.13,72.15,71.96,71.97,170227.0,70.2684,70.2879,70.1028,70.1126,170227.0
2015-11-02 15:50:00,71.98,72.06,71.88,72.0,406497.0,70.1223,70.2003,70.0249,70.1418,406497.0
2015-11-03 09:30:00,71.82,71.97,70.34,70.95,367318.0,69.9664,70.1126,68.5246,69.1189,367318.0
2015-11-03 09:40:00,70.94,71.27,70.88,71.18,149689.0,69.1092,69.4306,69.0507,69.343,149689.0
2015-11-03 09:50:00,71.19,71.77,71.05,71.74,111612.0,69.3527,69.9177,69.2163,69.8885,111612.0
2015-11-03 10:00:00,71.77,71.83,71.36,71.37,82647.0,69.9177,69.9762,69.5183,69.5281,82647.0
2015-11-03 10:10:00,71.38,71.87,71.35,71.86,109332.0,69.5378,70.0152,69.5086,70.0054,109332.0
2015-11-03 10:20:00,71.87,72.32,71.79,72.32,120032.0,70.0152,70.4535,69.9372,70.4535,120032.0
2015-11-03 10:30:00,72.33,72.33,71.99,72.1,91494.0,70.4633,70.4633,70.1321,70.2392,91494.0
2015-11-03 10:40:00,72.12,72.39,72.04,72.39,75647.0,70.2587,70.5217,70.1808,70.5217,75647.0
2015-11-03 10:50:00,72.37,72.61,72.17,72.22,98845.0,70.5022,70.7361,70.3074,70.3561,98845.0
2015-11-03 11:00:00,72.23,72.35,72.23,72.25,58572.0,70.3659,70.4828,70.3659,70.3853,58572.0
2015-11-03 11:10:00,72.25,72.34,72.19,72.28,41016.0,70.3853,70.473,70.3269,70.4146,41016.0
2015-11-03 11:20:00,72.28,72.58,72.15,72.57,128354.0,70.4146,70.7068,70.2879,70.6971,128354.0
2015-11-03 11:30:00,72.56,72.7,72.51,72.64,92197.0,70.6873,70.8237,70.6386,70.7653,92197.0
2015-11-03 11:40:00,72.64,72.74,72.5,72.58,103953.0,70.7653,70.8627,70.6289,70.7068,103953.0
2015-11-03 11:50:00,72.56,72.57,72.44,72.47,49395.0,70.6873,70.6971,70.5704,70.5997,49395.0
2015-11-03 12:00:00,72.5,72.59,72.4,72.55,43938.0,70.6289,70.7166,70.5315,70.6776,43938.0
2015-11-03 12:10:00,72.55,72.63,72.51,72.52,35988.0,70.6776,70.7555,70.6386,70.6484,35988.0
2015-11-03 12:20:00,72.52,72.63,72.47,72.61,40538.0,70.6484,70.7555,70.5997,70.7361,40538.0
2015-11-03 12:30:00,72.62,72.66,72.55,72.64,58613.0,70.7458,70.7848,70.6776,70.7653,58613.0
2015-11-03 12:40:00,72.62,72.65,72.54,72.56,37161.0,70.7458,70.775,70.6679,70.6873,37161.0
2015-11-03 12:50:00,72.58,72.64,72.37,72.4,86861.0,70.7068,70.7653,70.5022,70.5315,86861.0
2015-11-03 13:00:00,72.4,72.5,72.36,72.5,35871.0,70.5315,70.6289,70.4925,70.6289,35871.0
2015-11-03 13:10:00,72.49,72.5,72.14,72.32,59943.0,70.6192,70.6289,70.2782,70.4535,59943.0
2015-11-03 13:20:00,72.32,72.37,72.22,72.31,46751.0,70.4535,70.5022,70.3561,70.4438,46751.0
2015-11-03 13:30:00,72.31,72.4,72.25,72.4,43593.0,70.4438,70.5315,70.3853,70.5315,43593.0
2015-11-03 13:40:00,72.42,72.48,72.35,72.43,61475.0,70.551,70.6094,70.4828,70.5607,61475.0
2015-11-03 13:50:00,72.4,72.46,72.35,72.43,35681.0,70.5315,70.5899,70.4828,70.5607,35681.0
2015-11-03 14:00:00,72.43,72.65,72.33,72.53,62165.0,70.5607,70.775,70.4633,70.6581,62165.0
2015-11-03 14:10:00,72.54,72.65,72.48,72.48,47273.0,70.6679,70.775,70.6094,70.6094,47273.0
2015-11-03 14:20:00,72.49,72.65,72.44,72.63,44196.0,70.6192,70.775,70.5704,70.7555,44196.0
2015-11-03 14:30:00,72.63,72.63,72.34,72.4,62217.0,70.7555,70.7555,70.473,70.5315,62217.0
2015-11-03 14:40:00,72.4,72.4,72.19,72.29,61710.0,70.5315,70.5315,70.3269,70.4243,61710.0
2015-11-03 14:50:00,72.3,72.43,72.28,72.34,113431.0,70.4341,70.5607,70.4146,70.473,113431.0
2015-11-03 15:00:00,72.34,72.34,72.07,72.14,93246.0,70.473,70.473,70.21,70.2782,93246.0
2015-11-03 15:10:00,72.13,72.24,72.09,72.15,63048.0,70.2684,70.3756,70.2295,70.2879,63048.0
2015-11-03 15:20:00,72.15,72.15,71.86,71.91,172241.0,70.2879,70.2879,70.0054,70.0541,172241.0
2015-11-03 15:30:00,71.91,72.14,71.9,72.01,165084.0,70.0541,70.2782,70.0444,70.1515,165084.0
2015-11-03 15:40:00,72.03,72.14,71.63,72.14,317046.0,70.171,70.2782,69.7813,70.2782,317046.0
2015-11-03 15:50:00,72.14,72.14,71.8,71.91,361479.0,70.2782,70.2782,69.947,70.0541,361479.0
2015-11-04 09:30:00,71.93,72.27,71.93,72.05,52424.0,70.0736,70.4048,70.0736,70.1905,52424.0
2015-11-04 09:40:00,72.03,72.17,71.95,72.09,94714.0,70.171,70.3074,70.0931,70.2295,94714.0
2015-11-04 09:50:00,72.09,72.13,71.94,72.1,82787.0,70.2295,70.2684,70.0833,70.2392,82787.0
2015-11-04 10:00:00,72.11,72.12,71.85,71.98,78288.0,70.249,70.2587,69.9957,70.1223,78288.0
2015-11-04 10:10:00,71.97,71.97,71.73,71.91,28594.0,70.1126,70.1126,69.8788,70.0541,28594.0
2015-11-04 10:20:00,71.9,71.94,71.87,71.93,41506.0,70.0444,70.0833,70.0152,70.0736,41506.0
2015-11-04 10:30:00,71.94,72.45,71.9,72.33,78031.0,70.0833,70.5802,70.0444,70.4633,78031.0
2015-11-04 10:40:00,72.33,72.34,72.07,72.32,62660.0,70.4633,70.473,70.21,70.4535,62660.0
2015-11-04 10:50:00,72.34,72.39,71.95,71.98,27512.0,70.473,70.5217,70.0931,70.1223,27512.0
2015-11-04 11:00:00,71.97,72.13,71.9,71.99,27660.0,70.1126,70.2684,70.0444,70.1321,27660.0
2015-11-04 11:10:00,71.99,72.23,71.93,72.21,22869.0,70.1321,70.3659,70.0736,70.3464,22869.0
2015-11-04 11:20:00,72.17,72.28,72.12,72.15,39006.0,70.3074,70.4146,70.2587,70.2879,39006.0
2015-11-04 11:30:00,72.19,72.38,72.14,72.36,35931.0,70.3269,70.512,70.2782,70.4925,35931.0
2015-11-04 11:40:00,72.37,72.55,72.33,72.53,61245.0,70.5022,70.6776,70.4633,70.6581,61245.0
2015-11-04 11:50:00,72.52,72.69,72.49,72.63,63473.0,70.6484,70.814,70.6192,70.7555,63473.0
2015-11-04 12:00:00,72.61,73.2,72.52,73.2,82191.0,70.7361,71.3108,70.6484,71.3108,82191.0
2015-11-04 12:10:00,73.16,73.66,73.11,73.32,187287.0,71.2719,71.759,71.2232,71.4277,187287.0
2015-11-04 12:20:00,73.31,73.43,73.23,73.36,41935.0,71.418,71.5349,71.3401,71.4667,41935.0
2015-11-04 12:30:00,73.35,73.41,73.23,73.24,45803.0,71.457,71.5154,71.3401,71.3498,45803.0
2015-11-04 12:40:00,73.23,73.34,73.17,73.25,52862.0,71.3401,71.4472,71.2816,71.3595,52862.0
2015-11-04 12:50:00,73.23,73.42,73.17,73.42,47623.0,71.3401,71.5252,71.2816,71.5252,47623.0
2015-11-04 13:00:00,73.39,73.39,73.17,73.23,44406.0,71.4959,71.4959,71.2816,71.3401,44406.0
2015-11-04 13:10:00,73.23,73.24,73.02,73.02,26295.0,71.3401,71.3498,71.1355,71.1355,26295.0
2015-11-04 13:20:00,73.03,73.24,72.99,73.23,60491.0,71.1452,71.3498,71.1062,71.3401,60491.0
2015-11-04 13:30:00,73.24,73.4,73.22,73.33,51254.0,71.3498,71.5057,71.3303,71.4375,51254.0
2015-11-04 13:40:00,73.33,73.39,73.27,73.35,32189.0,71.4375,71.4959,71.379,71.457,32189.0
2015-11-04 13:50:00,73.36,73.41,73.36,73.38,58602.0,71.4667,71.5154,71.4667,71.4862,58602.0
2015-11-04 14:00:00,73.38,73.42,73.33,73.4,87847.0,71.4862,71.5252,71.4375,71.5057,87847.0
2015-11-04 14:10:00,73.39,73.67,73.34,73.67,52398.0,71.4959,71.7687,71.4472,71.7687,52398.0
2015-11-04 14:20:00,73.67,73.73,73.48,73.53,59864.0,71.7687,71.8272,71.5836,71.6323,59864.0
2015-11-04 14:30:00,73.52,73.74,73.52,73.73,47740.0,71.6226,71.8369,71.6226,71.8272,47740.0
2015-11-04 14:40:00,73.73,73.83,73.72,73.79,52703.0,71.8272,71.9246,71.8174,71.8856,52703.0
2015-11-04 14:50:00,73.81,73.81,73.67,73.71,147268.0,71.9051,71.9051,71.7687,71.8077,147268.0
2015-11-04 15:00:00,73.7,73.73,73.49,73.65,45683.0,71.7979,71.8272,71.5933,71.7492,45683.0
2015-11-04 15:10:00,73.65,73.71,73.61,73.7,56805.0,71.7492,71.8077,71.7102,71.7979,56805.0
2015-11-04 15:20:00,73.7,74.05,73.7,74.0,124779.0,71.7979,72.1389,71.7979,72.0902,124779.0
2015-11-04 15:30:00,74.0,74.02,73.87,73.98,185506.0,72.0902,72.1097,71.9635,72.0707,185506.0
2015-11-04 15:40:00,73.98,74.24,73.96,74.12,244940.0,72.0707,72.324,72.0512,72.2071,244940.0
2015-11-04 15:50:00,74.13,74.32,74.08,74.3,384444.0,72.2168,72.4019,72.1681,72.3824,384444.0
2015-11-05 09:30:00,74.75,74.94,74.41,74.56,83244.0,72.8208,73.0059,72.4896,72.6357,83244.0
2015-11-05 09:40:00,74.46,74.46,74.12,74.13,63537.0,72.5383,72.5383,72.2071,72.2168,63537.0
2015-11-05 09:50:00,74.1,74.1,73.83,73.96,66188.0,72.1876,72.1876,71.9246,72.0512,66188.0
2015-11-05 10:00:00,74.0,74.03,73.32,73.33,96476.0,72.0902,72.1194,71.4277,71.4375,96476.0
2015-11-05 10:10:00,73.36,73.41,73.12,73.21,52466.0,71.4667,71.5154,71.2329,71.3206,52466.0
2015-11-05 10:20:00,73.21,73.63,73.21,73.61,71489.0,71.3206,71.7297,71.3206,71.7102,71489.0
2015-11-05 10:30:00,73.6,73.67,73.44,73.66,44277.0,71.7005,71.7687,71.5446,71.759,44277.0
2015-11-05 10:40:00,73.66,73.66,73.45,73.47,30597.0,71.759,71.759,71.5544,71.5739,30597.0
2015-11-05 10:50:00,73.46,73.63,73.42,73.49,30760.0,71.5641,71.7297,71.5252,71.5933,30760.0
2015-11-05 11:00:00,73.54,73.67,73.44,73.54,20577.0,71.6421,71.7687,71.5446,71.6421,20577.0
2015-11-05 11:10:00,73.54,73.69,73.51,73.62,18440.0,71.6421,71.7882,71.6128,71.72,18440.0
2015-11-05 11:20:00,73.6,73.67,73.57,73.6,23107.0,71.7005,71.7687,71.6713,71.7005,23107.0
2015-11-05 11:30:00,73.59,73.66,73.55,73.61,27825.0,71.6908,71.759,71.6518,71.7102,27825.0
2015-11-05 11:40:00,73.58,73.83,73.46,73.82,28208.0,71.681,71.9246,71.5641,71.9148,28208.0
2015-11-05 11:50:00,73.83,73.92,73.71,73.78,25565.0,71.9246,72.0122,71.8077,71.8759,25565.0
2015-11-05 12:00:00,73.83,73.83,73.59,73.6,24775.0,71.9246,71.9246,71.6908,71.7005,24775.0
2015-11-05 12:10:00,73.61,73.64,73.48,73.52,16509.0,71.7102,71.7395,71.5836,71.6226,16509.0
2015-11-05 12:20:00,73.57,73.66,73.52,73.59,21231.0,71.6713,71.759,71.6226,71.6908,21231.0
2015-11-05 12:30:00,73.63,73.66,73.53,73.59,17505.0,71.7297,71.759,71.6323,71.6908,17505.0
2015-11-05 12:40:00,73.6,73.72,73.59,73.67,20515.0,71.7005,71.8174,71.6908,71.7687,20515.0
2015-11-05 12:50:00,73.68,73.75,73.58,73.73,19838.0,71.7784,71.8466,71.681,71.8272,19838.0
2015-11-05 13:00:00,73.77,73.82,73.74,73.76,16963.0,71.8661,71.9148,71.8369,71.8564,16963.0
2015-11-05 13:10:00,73.77,73.82,73.72,73.76,13192.0,71.8661,71.9148,71.8174,71.8564,13192.0
2015-11-05 13:20:00,73.76,73.8,73.65,73.67,32613.0,71.8564,71.8953,71.7492,71.7687,32613.0
2015-11-05 13:30:00,73.71,73.82,73.69,73.73,14724.0,71.8077,71.9148,71.7882,71.8272,14724.0
2015-11-05 13:40:00,73.71,73.83,73.69,73.81,13581.0,71.8077,71.9246,71.7882,71.9051,13581.0
2015-11-05 13:50:00,73.81,73.98,73.73,73.92,60428.0,71.9051,72.0707,71.8272,72.0122,60428.0
2015-11-05 14:00:00,73.95,74.03,73.9,73.91,18941.0,72.0415,72.1194,71.9928,72.0025,18941.0
2015-11-05 14:10:00,73.9,73.9,73.77,73.77,18125.0,71.9928,71.9928,71.8661,71.8661,18125.0
2015-11-05 14:20:00,73.76,73.76,73.66,73.68,15118.0,71.8564,71.8564,71.759,71.7784,15118.0
2015-11-05 14:30:00,73.69,73.7,73.58,73.68,22817.0,71.7882,71.7979,71.681,71.7784,22817.0
2015-11-05 14:40:00,73.67,73.85,73.66,73.81,33003.0,71.7687,71.9441,71.759,71.9051,33003.0
2015-11-05 14:50:00,73.81,73.98,73.81,73.97,29604.0,71.9051,72.0707,71.9051,72.061,29604.0
2015-11-05 15:00:00,73.97,73.97,73.87,73.9,40599.0,72.061,72.061,71.9635,71.9928,40599.0
2015-11-05 15:10:00,73.9,74.07,73.86,74.04,39062.0,71.9928,72.1584,71.9538,72.1291,39062.0
2015-11-05 15:20:00,74.05,74.05,73.91,73.94,66637.0,72.1389,72.1389,72.0025,72.0317,66637.0
2015-11-05 15:30:00,73.93,73.97,73.88,73.91,50197.0,72.022,72.061,71.9733,72.0025,50197.0
2015-11-05 15:40:00,73.92,73.96,73.81,73.88,71293.0,72.0122,72.0512,71.9051,71.9733,71293.0
2015-11-05 15:50:00,73.88,74.1,73.88,74.06,268402.0,71.9733,72.1876,71.9733,72.1486,268402.0
2015-11-06 09:30:00,73.83,74.04,73.51,73.57,167110.0,71.9246,72.1291,71.6128,71.6713,167110.0
2015-11-06 09:40:00,73.58,74.19,73.55,73.95,98881.0,71.681,72.2753,71.6518,72.0415,98881.0
2015-11-06 09:50:00,73.91,73.91,73.21,73.24,63256.0,72.0025,72.0025,71.3206,71.3498,63256.0
2015-11-06 10:00:00,73.28,73.39,73.03,73.12,80310.0,71.3888,71.4959,71.1452,71.2329,80310.0
2015-11-06 10:10:00,73.11,73.45,73.09,73.38,82279.0,71.2232,71.5544,71.2037,71.4862,82279.0
2015-11-06 10:20:00,73.38,73.38,73.16,73.31,40314.0,71.4862,71.4862,71.2719,71.418,40314.0
2015-11-06 10:30:00,73.32,73.54,73.22,73.49,32153.0,71.4277,71.6421,71.3303,71.5933,32153.0
2015-11-06 10:40:00,73.49,73.77,73.47,73.64,27300.0,71.5933,71.8661,71.5739,71.7395,27300.0
2015-11-06 10:50:00,73.62,73.78,73.54,73.56,24178.0,71.72,71.8759,71.6421,71.6615,24178.0
2015-11-06 11:00:00,73.58,73.65,73.38,73.44,25327.0,71.681,71.7492,71.4862,71.5446,25327.0
2015-11-06 11:10:00,73.44,73.44,73.2,73.28,16412.0,71.5446,71.5446,71.3108,71.3888,16412.0
2015-11-06 11:20:00,73.3,73.38,73.19,73.21,50521.0,71.4082,71.4862,71.3011,71.3206,50521.0
2015-11-06 11:30:00,73.22,73.28,73.13,73.13,35257.0,71.3303,71.3888,71.2426,71.2426,35257.0
2015-11-06 11:40:00,73.14,73.34,73.12,73.32,30454.0,71.2524,71.4472,71.2329,71.4277,30454.0
2015-11-06 11:50:00,73.34,73.38,73.27,73.31,15537.0,71.4472,71.4862,71.379,71.418,15537.0
2015-11-06 12:00:00,73.3,73.31,73.1,73.15,22748.0,71.4082,71.418,71.2134,71.2621,22748.0
2015-11-06 12:10:00,73.16,73.22,73.15,73.17,18927.0,71.2719,71.3303,71.2621,71.2816,18927.0
2015-11-06 12:20:00,73.17,73.17,73.09,73.13,45799.0,71.2816,71.2816,71.2037,71.2426,45799.0
2015-11-06 12:30:00,73.12,73.18,73.05,73.08,21457.0,71.2329,71.2913,71.1647,71.1939,21457.0
2015-11-06 12:40:00,73.08,73.22,73.06,73.13,33134.0,71.1939,71.3303,71.1744,71.2426,33134.0
2015-11-06 12:50:00,73.11,73.13,73.0,73.02,21192.0,71.2232,71.2426,71.116,71.1355,21192.0
2015-11-06 13:00:00,73.02,73.19,72.92,72.92,42666.0,71.1355,71.3011,71.0381,71.0381,42666.0
2015-11-06 13:10:00,72.94,72.95,72.76,72.78,64695.0,71.0575,71.0673,70.8822,70.9017,64695.0
2015-11-06 13:20:00,72.76,72.82,72.58,72.58,35446.0,70.8822,70.9406,70.7068,70.7068,35446.0
2015-11-06 13:30:00,72.58,72.68,72.41,72.46,56421.0,70.7068,70.8042,70.5412,70.5899,56421.0
2015-11-06 13:40:00,72.44,72.74,72.41,72.72,78959.0,70.5704,70.8627,70.5412,70.8432,78959.0
2015-11-06 13:50:00,72.72,72.75,72.52,72.54,37091.0,70.8432,70.8724,70.6484,70.6679,37091.0
2015-11-06 14:00:00,72.55,72.86,72.54,72.86,142171.0,70.6776,70.9796,70.6679,70.9796,142171.0
2015-11-06 14:10:00,72.87,72.91,72.62,72.64,51045.0,70.9893,71.0283,70.7458,70.7653,51045.0
2015-11-06 14:20:00,72.64,72.64,72.41,72.52,55723.0,70.7653,70.7653,70.5412,70.6484,55723.0
2015-11-06 14:30:00,72.53,72.55,72.36,72.46,70602.0,70.6581,70.6776,70.4925,70.5899,70602.0
2015-11-06 14:40:00,72.46,72.53,72.43,72.48,87606.0,70.5899,70.6581,70.5607,70.6094,87606.0
2015-11-06 14:50:00,72.48,72.64,72.46,72.62,112517.0,70.6094,70.7653,70.5899,70.7458,112517.0
2015-11-06 15:00:00,72.61,72.7,72.54,72.57,82404.0,70.7361,70.8237,70.6679,70.6971,82404.0
2015-11-06 15:10:00,72.57,72.57,72.4,72.42,67728.0,70.6971,70.6971,70.5315,70.551,67728.0
2015-11-06 15:20:00,72.43,72.51,72.42,72.46,70961.0,70.5607,70.6386,70.551,70.5899,70961.0
2015-11-06 15:30:00,72.46,72.58,72.39,72.45,91548.0,70.5899,70.7068,70.5217,70.5802,91548.0
2015-11-06 15:40:00,72.45,72.51,72.31,72.41,160312.0,70.5802,70.6386,70.4438,70.5412,160312.0
2015-11-06 15:50:00,72.41,72.48,72.24,72.36,429297.0,70.5412,70.6094,70.3756,70.4925,429297.0
2015-11-09 09:30:00,72.37,72.37,71.66,71.83,173473.0,70.5022,70.5022,69.8106,69.9762,173473.0
2015-11-09 09:40:00,71.78,71.85,71.5,71.51,46845.0,69.9275,69.9957,69.6547,69.6644,46845.0
2015-11-09 09:50:00,71.52,71.64,71.13,71.14,82411.0,69.6742,69.7911,69.2943,69.304,82411.0
2015-11-09 10:00:00,71.14,71.39,71.07,71.09,60802.0,69.304,69.5475,69.2358,69.2553,60802.0
2015-11-09 10:10:00,71.09,71.16,70.91,70.95,56579.0,69.2553,69.3235,69.0799,69.1189,56579.0
2015-11-09 10:20:00,70.97,70.97,70.71,70.79,85207.0,69.1384,69.1384,68.8851,68.963,85207.0
2015-11-09 10:30:00,70.79,71.07,70.69,71.02,42062.0,68.963,69.2358,68.8656,69.1871,42062.0
2015-11-09 10:40:00,71.02,71.05,70.89,71.03,54057.0,69.1871,69.2163,69.0604,69.1968,54057.0
2015-11-09 10:50:00,71.03,71.21,70.97,71.05,32531.0,69.1968,69.3722,69.1384,69.2163,32531.0
2015-11-09 11:00:00,71.06,71.07,70.92,70.97,69122.0,69.2261,69.2358,69.0897,69.1384,69122.0
2015-11-09 11:10:00,70.97,71.04,70.65,70.78,30935.0,69.1384,69.2066,68.8266,68.9533,30935.0
2015-11-09 11:20:00,70.74,70.82,70.27,70.32,89439.0,68.9143,68.9923,68.4564,68.5052,89439.0
2015-11-09 11:30:00,70.31,70.51,70.23,70.5,48065.0,68.4954,68.6903,68.4175,68.6805,48065.0
2015-11-09 11:40:00,70.5,70.57,70.33,70.38,29794.0,68.6805,68.7487,68.5149,68.5636,29794.0
2015-11-09 11:50:00,70.4,70.4,70.19,70.34,52832.0,68.5831,68.5831,68.3785,68.5246,52832.0
2015-11-09 12:00:00,70.32,70.56,70.16,70.55,44968.0,68.5052,68.739,68.3493,68.7292,44968.0
2015-11-09 12:10:00,70.56,70.62,70.52,70.6,24019.0,68.739,68.7974,68.7,68.7779,24019.0
2015-11-09 12:20:00,70.61,70.72,70.59,70.72,12132.0,68.7877,68.8948,68.7682,68.8948,12132.0
2015-11-09 12:30:00,70.67,70.75,70.57,70.71,18160.0,68.8461,68.9241,68.7487,68.8851,18160.0
2015-11-09 12:40:00,70.72,70.89,70.68,70.83,20354.0,68.8948,69.0604,68.8559,69.002,20354.0
2015-11-09 12:50:00,70.82,70.94,70.79,70.85,15512.0,68.9923,69.1092,68.963,69.0215,15512.0
2015-11-09 13:00:00,70.87,71.0,70.84,70.98,28803.0,69.041,69.1676,69.0117,69.1481,28803.0
2015-11-09 13:10:00,70.99,71.04,70.74,70.76,57291.0,69.1579,69.2066,68.9143,68.9338,57291.0
2015-11-09 13:20:00,70.76,70.88,70.69,70.85,87679.0,68.9338,69.0507,68.8656,69.0215,87679.0
2015-11-09 13:30:00,70.87,70.92,70.68,70.83,32644.0,69.041,69.0897,68.8559,69.002,32644.0
2015-11-09 13:40:00,70.83,70.86,70.71,70.71,21039.0,69.002,69.0312,68.8851,68.8851,21039.0
2015-11-09 13:50:00,70.7,70.72,70.59,70.65,86501.0,68.8753,68.8948,68.7682,68.8266,86501.0
2015-11-09 14:00:00,70.65,70.77,70.57,70.6,30014.0,68.8266,68.9435,68.7487,68.7779,30014.0
2015-11-09 14:10:00,70.61,70.7,70.56,70.7,20827.0,68.7877,68.8753,68.739,68.8753,20827.0
2015-11-09 14:20:00,70.7,70.73,70.53,70.56,29714.0,68.8753,68.9046,68.7097,68.739,29714.0
2015-11-09 14:30:00,70.58,70.7,70.55,70.56,35647.0,68.7584,68.8753,68.7292,68.739,35647.0
2015-11-09 14:40:00,70.58,70.69,70.58,70.62,36816.0,68.7584,68.8656,68.7584,68.7974,36816.0
2015-11-09 14:50:00,70.62,70.73,70.62,70.67,40757.0,68.7974,68.9046,68.7974,68.8461,40757.0
2015-11-09 15:00:00,70.69,70.71,70.59,70.59,60910.0,68.8656,68.8851,68.7682,68.7682,60910.0
2015-11-09 15:10:00,70.61,70.65,70.55,70.59,76655.0,68.7877,68.8266,68.7292,68.7682,76655.0
2015-11-09 15:20:00,70.61,70.76,70.55,70.73,53116.0,68.7877,68.9338,68.7292,68.9046,53116.0
2015-11-09 15:30:00,70.76,70.89,70.75,70.87,63953.0,68.9338,69.0604,68.9241,69.041,63953.0
2015-11-09 15:40:00,70.87,71.08,70.85,71.03,111494.0,69.041,69.2455,69.0215,69.1968,111494.0
2015-11-09 15:50:00,71.04,71.08,70.91,70.94,215088.0,69.2066,69.2455,69.0799,69.1092,215088.0
2015-11-10 09:30:00,70.6,70.75,70.04,70.53,73553.0,68.7779,68.9241,68.2324,68.7097,73553.0
2015-11-10 09:40:00,70.57,70.7,70.19,70.62,90672.0,68.7487,68.8753,68.3785,68.7974,90672.0
2015-11-10 09:50:00,70.64,70.94,70.59,70.75,90392.0,68.8169,69.1092,68.7682,68.9241,90392.0
2015-11-10 10:00:00,70.77,70.87,70.52,70.68,66182.0,68.9435,69.041,68.7,68.8559,66182.0
2015-11-10 10:10:00,70.67,70.76,70.58,70.59,65150.0,68.8461,68.9338,68.7584,68.7682,65150.0
2015-11-10 10:20:00,70.6,70.65,70.47,70.61,28751.0,68.7779,68.8266,68.6513,68.7877,28751.0
2015-11-10 10:30:00,70.61,70.72,70.52,70.61,24128.0,68.7877,68.8948,68.7,68.7877,24128.0
2015-11-10 10:40:00,70.6,70.6,70.44,70.48,22680.0,68.7779,68.7779,68.6221,68.661,22680.0
2015-11-10 10:50:00,70.47,70.47,70.28,70.29,14827.0,68.6513,68.6513,68.4662,68.4759,14827.0
2015-11-10 11:00:00,70.3,70.36,70.21,70.22,23598.0,68.4857,68.5441,68.398,68.4077,23598.0
2015-11-10 11:10:00,70.23,70.28,70.02,70.02,38138.0,68.4175,68.4662,68.2129,68.2129,38138.0
2015-11-10 11:20:00,70.04,70.09,69.85,69.99,62507.0,68.2324,68.2811,68.0473,68.1837,62507.0
2015-11-10 11:30:00,69.96,70.1,69.96,70.09,22853.0,68.1544,68.2908,68.1544,68.2811,22853.0
2015-11-10 11:40:00,70.1,70.19,70.08,70.14,25901.0,68.2908,68.3785,68.2714,68.3298,25901.0
2015-11-10 11:50:00,70.09,70.17,70.06,70.15,23503.0,68.2811,68.359,68.2519,68.3395,23503.0
2015-11-10 12:00:00,70.16,70.18,70.08,70.11,18995.0,68.3493,68.3688,68.2714,68.3006,18995.0
2015-11-10 12:10:00,70.11,70.25,70.08,70.24,14489.0,68.3006,68.437,68.2714,68.4272,14489.0
2015-11-10 12:20:00,70.25,70.38,70.24,70.24,25684.0,68.437,68.5636,68.4272,68.4272,25684.0
2015-11-10 12:30:00,70.24,70.33,70.21,70.28,15609.0,68.4272,68.5149,68.398,68.4662,15609.0
2015-11-10 12:40:00,70.28,70.32,70.22,70.28,11677.0,68.4662,68.5052,68.4077,68.4662,11677.0
2015-11-10 12:50:00,70.28,70.33,70.27,70.31,12385.0,68.4662,68.5149,68.4564,68.4954,12385.0
2015-11-10 13:00:00,70.31,70.32,70.13,70.21,15417.0,68.4954,68.5052,68.3201,68.398,15417.0
2015-11-10 13:10:00,70.2,70.33,70.19,70.22,17290.0,68.3883,68.5149,68.3785,68.4077,17290.0
2015-11-10 13:20:00,70.23,70.26,70.16,70.23,21952.0,68.4175,68.4467,68.3493,68.4175,21952.0
2015-11-10 13:30:00,70.24,70.3,70.23,70.29,15581.0,68.4272,68.4857,68.4175,68.4759,15581.0
2015-11-10 13:40:00,70.28,70.39,70.27,70.36,30898.0,68.4662,68.5734,68.4564,68.5441,30898.0
2015-11-10 13:50:00,70.35,70.41,70.33,70.35,24861.0,68.5344,68.5928,68.5149,68.5344,24861.0
2015-11-10 14:00:00,70.36,70.41,70.34,70.35,47566.0,68.5441,68.5928,68.5246,68.5344,47566.0
2015-11-10 14:10:00,70.35,70.55,70.35,70.47,35065.0,68.5344,68.7292,68.5344,68.6513,35065.0
2015-11-10 14:20:00,70.46,70.54,70.45,70.52,19164.0,68.6415,68.7195,68.6318,68.7,19164.0
2015-11-10 14:30:00,70.52,70.59,70.45,70.45,44211.0,68.7,68.7682,68.6318,68.6318,44211.0
2015-11-10 14:40:00,70.45,70.58,70.42,70.55,42540.0,68.6318,68.7584,68.6026,68.7292,42540.0
2015-11-10 14:50:00,70.57,70.64,70.53,70.53,30927.0,68.7487,68.8169,68.7097,68.7097,30927.0
2015-11-10 15:00:00,70.53,70.67,70.53,70.67,38657.0,68.7097,68.8461,68.7097,68.8461,38657.0
2015-11-10 15:10:00,70.67,70.68,70.53,70.63,42911.0,68.8461,68.8559,68.7097,68.8072,42911.0
2015-11-10 15:20:00,70.6,70.63,70.4,70.45,43756.0,68.7779,68.8072,68.5831,68.6318,43756.0
2015-11-10 15:30:00,70.45,70.57,70.43,70.53,97790.0,68.6318,68.7487,68.6123,68.7097,97790.0
2015-11-10 15:40:00,70.53,70.74,70.5,70.67,127824.0,68.7097,68.9143,68.6805,68.8461,127824.0
2015-11-10 15:50:00,70.67,70.83,70.62,70.83,246120.0,68.8461,69.002,68.7974,69.002,246120.0
2015-11-11 09:30:00,70.79,70.98,70.3,70.35,58908.0,68.963,69.1481,68.4857,68.5344,58908.0
2015-11-11 09:40:00,70.36,70.36,69.87,69.97,60345.0,68.5441,68.5441,68.0668,68.1642,60345.0
2015-11-11 09:50:00,69.94,70.59,69.9,70.52,149047.0,68.135,68.7682,68.096,68.7,149047.0
2015-11-11 10:00:00,70.56,70.65,70.4,70.52,104386.0,68.739,68.8266,68.5831,68.7,104386.0
2015-11-11 10:10:00,70.51,70.72,70.51,70.67,61316.0,68.6903,68.8948,68.6903,68.8461,61316.0
2015-11-11 10:20:00,70.67,70.67,70.45,70.51,104176.0,68.8461,68.8461,68.6318,68.6903,104176.0
2015-11-11 10:30:00,70.53,70.6,70.4,70.55,103948.0,68.7097,68.7779,68.5831,68.7292,103948.0
2015-11-11 10:40:00,70.54,70.76,70.49,70.68,39752.0,68.7195,68.9338,68.6708,68.8559,39752.0
2015-11-11 10:50:00,70.66,70.88,70.6,70.87,34416.0,68.8364,69.0507,68.7779,69.041,34416.0
2015-11-11 11:00:00,70.87,70.98,70.71,70.92,37761.0,69.041,69.1481,68.8851,69.0897,37761.0
2015-11-11 11:10:00,70.93,70.93,70.74,70.82,63756.0,69.0994,69.0994,68.9143,68.9923,63756.0
2015-11-11 11:20:00,70.83,70.97,70.77,70.97,20355.0,69.002,69.1384,68.9435,69.1384,20355.0
2015-11-11 11:30:00,70.98,71.24,70.98,71.19,39400.0,69.1481,69.4014,69.1481,69.3527,39400.0
2015-11-11 11:40:00,71.21,71.29,71.14,71.24,34785.0,69.3722,69.4501,69.304,69.4014,34785.0
2015-11-11 11:50:00,71.2,71.27,71.17,71.26,24580.0,69.3624,69.4306,69.3332,69.4209,24580.0
2015-11-11 12:00:00,71.26,71.49,71.26,71.4,28481.0,69.4209,69.645,69.4209,69.5573,28481.0
2015-11-11 12:10:00,71.4,71.51,71.37,71.4,25233.0,69.5573,69.6644,69.5281,69.5573,25233.0
2015-11-11 12:20:00,71.41,71.47,71.35,71.47,75416.0,69.567,69.6255,69.5086,69.6255,75416.0
2015-11-11 12:30:00,71.47,71.61,71.37,71.56,30186.0,69.6255,69.7619,69.5281,69.7132,30186.0
2015-11-11 12:40:00,71.55,71.6,71.43,71.43,19270.0,69.7034,69.7521,69.5865,69.5865,19270.0
2015-11-11 12:50:00,71.43,71.44,71.32,71.37,70550.0,69.5865,69.5963,69.4793,69.5281,70550.0
2015-11-11 13:00:00,71.36,71.37,71.2,71.21,16217.0,69.5183,69.5281,69.3624,69.3722,16217.0
2015-11-11 13:10:00,71.21,71.23,71.11,71.22,18957.0,69.3722,69.3917,69.2748,69.3819,18957.0
2015-11-11 13:20:00,71.25,71.27,71.11,71.14,26409.0,69.4112,69.4306,69.2748,69.304,26409.0
2015-11-11 13:30:00,71.15,71.21,71.06,71.12,42872.0,69.3137,69.3722,69.2261,69.2845,42872.0
2015-11-11 13:40:00,71.11,71.17,71.08,71.17,23547.0,69.2748,69.3332,69.2455,69.3332,23547.0
2015-11-11 13:50:00,71.16,71.22,71.1,71.13,34083.0,69.3235,69.3819,69.265,69.2943,34083.0
2015-11-11 14:00:00,71.14,71.36,71.14,71.29,29999.0,69.304,69.5183,69.304,69.4501,29999.0
2015-11-11 14:10:00,71.3,71.37,71.24,71.36,25347.0,69.4599,69.5281,69.4014,69.5183,25347.0
2015-11-11 14:20:00,71.36,71.56,71.36,71.56,50589.0,69.5183,69.7132,69.5183,69.7132,50589.0
2015-11-11 14:30:00,71.56,71.7,71.54,71.59,44136.0,69.7132,69.8495,69.6937,69.7424,44136.0
2015-11-11 14:40:00,71.61,71.65,71.44,71.54,42928.0,69.7619,69.8008,69.5963,69.6937,42928.0
2015-11-11 14:50:00,71.54,71.57,71.36,71.37,32142.0,69.6937,69.7229,69.5183,69.5281,32142.0
2015-11-11 15:00:00,71.38,71.39,71.29,71.29,36309.0,69.5378,69.5475,69.4501,69.4501,36309.0
2015-11-11 15:10:00,71.32,71.44,71.31,71.31,31564.0,69.4793,69.5963,69.4696,69.4696,31564.0
2015-11-11 15:20:00,71.32,71.36,71.23,71.36,32599.0,69.4793,69.5183,69.3917,69.5183,32599.0
2015-11-11 15:30:00,71.35,71.4,71.27,71.35,68835.0,69.5086,69.5573,69.4306,69.5086,68835.0
2015-11-11 15:40:00,71.35,71.37,71.28,71.29,97609.0,69.5086,69.5281,69.4404,69.4501,97609.0
2015-11-11 15:50:00,71.3,71.39,71.27,71.3,131773.0,69.4599,69.5475,69.4306,69.4599,131773.0
2015-11-12 09:30:00,71.36,71.67,70.54,71.39,141916.0,69.5183,69.8203,68.7195,69.5475,141916.0
2015-11-12 09:40:00,71.43,71.57,70.96,71.52,45250.0,69.5865,69.7229,69.1286,69.6742,45250.0
2015-11-12 09:50:00,71.52,71.95,71.39,71.62,82255.0,69.6742,70.0931,69.5475,69.7716,82255.0
2015-11-12 10:00:00,71.65,71.87,71.43,71.81,115878.0,69.8008,70.0152,69.5865,69.9567,115878.0
2015-11-12 10:10:00,71.8,72.34,71.8,72.25,126877.0,69.947,70.473,69.947,70.3853,126877.0
2015-11-12 10:20:00,72.25,72.28,72.03,72.11,81791.0,70.3853,70.4146,70.171,70.249,81791.0
2015-11-12 10:30:00,72.11,72.13,71.89,71.99,153350.0,70.249,70.2684,70.0346,70.1321,153350.0
2015-11-12 10:40:00,71.97,72.14,71.84,72.11,56457.0,70.1126,70.2782,69.9859,70.249,56457.0
2015-11-12 10:50:00,72.13,72.6,72.01,72.58,43682.0,70.2684,70.7263,70.1515,70.7068,43682.0
2015-11-12 11:00:00,72.58,72.7,72.45,72.48,68500.0,70.7068,70.8237,70.5802,70.6094,68500.0
2015-11-12 11:10:00,72.46,72.49,72.31,72.4,41939.0,70.5899,70.6192,70.4438,70.5315,41939.0
2015-11-12 11:20:00,72.39,72.41,72.21,72.25,76753.0,70.5217,70.5412,70.3464,70.3853,76753.0
2015-11-12 11:30:00,72.25,72.39,72.18,72.27,32286.0,70.3853,70.5217,70.3172,70.4048,32286.0
2015-11-12 11:40:00,72.29,72.36,72.16,72.21,33956.0,70.4243,70.4925,70.2977,70.3464,33956.0
2015-11-12 11:50:00,72.21,72.23,72.02,72.19,33661.0,70.3464,70.3659,70.1613,70.3269,33661.0
2015-11-12 12:00:00,72.2,72.28,72.13,72.13,37576.0,70.3366,70.4146,70.2684,70.2684,37576.0
2015-11-12 12:10:00,72.15,72.16,71.73,71.73,51893.0,70.2879,70.2977,69.8788,69.8788,51893.0
2015-11-12 12:20:00,71.75,71.99,71.69,71.99,56547.0,69.8983,70.1321,69.8398,70.1321,56547.0
2015-11-12 12:30:00,71.99,72.01,71.88,71.93,30451.0,70.1321,70.1515,70.0249,70.0736,30451.0
2015-11-12 12:40:00,71.93,71.99,71.83,71.89,34489.0,70.0736,70.1321,69.9762,70.0346,34489.0
2015-11-12 12:50:00,71.89,71.91,71.73,71.79,22336.0,70.0346,70.0541,69.8788,69.9372,22336.0
2015-11-12 13:00:00,71.77,71.8,71.65,71.71,27413.0,69.9177,69.947,69.8008,69.8593,27413.0
2015-11-12 13:10:00,71.71,71.83,71.66,71.83,73347.0,69.8593,69.9762,69.8106,69.9762,73347.0
2015-11-12 13:20:00,71.83,71.88,71.69,71.8,39764.0,69.9762,70.0249,69.8398,69.947,39764.0
2015-11-12 13:30:00,71.81,71.85,71.67,71.84,22324.0,69.9567,69.9957,69.8203,69.9859,22324.0
2015-11-12 13:40:00,71.84,71.85,71.65,71.8,26102.0,69.9859,69.9957,69.8008,69.947,26102.0
2015-11-12 13:50:00,71.8,71.93,71.72,71.9,26354.0,69.947,70.0736,69.869,70.0444,26354.0
2015-11-12 14:00:00,71.88,72.03,71.83,72.01,32058.0,70.0249,70.171,69.9762,70.1515,32058.0
2015-11-12 14:10:00,72.0,72.04,71.93,71.97,43865.0,70.1418,70.1808,70.0736,70.1126,43865.0
2015-11-12 14:20:00,71.97,72.09,71.85,72.09,30342.0,70.1126,70.2295,69.9957,70.2295,30342.0
2015-11-12 14:30:00,72.11,72.12,72.01,72.05,64989.0,70.249,70.2587,70.1515,70.1905,64989.0
2015-11-12 14:40:00,72.06,72.09,71.95,71.99,36963.0,70.2003,70.2295,70.0931,70.1321,36963.0
2015-11-12 14:50:00,71.97,71.97,71.76,71.84,42673.0,70.1126,70.1126,69.908,69.9859,42673.0
2015-11-12 15:00:00,71.84,71.88,71.71,71.79,52116.0,69.9859,70.0249,69.8593,69.9372,52116.0
2015-11-12 15:10:00,71.77,71.87,71.62,71.84,54508.0,69.9177,70.0152,69.7716,69.9859,54508.0
2015-11-12 15:20:00,71.85,71.92,71.8,71.91,40680.0,69.9957,70.0639,69.947,70.0541,40680.0
2015-11-12 15:30:00,71.92,71.94,71.74,71.75,51192.0,70.0639,70.0833,69.8885,69.8983,51192.0
2015-11-12 15:40:00,71.76,71.84,71.71,71.74,110080.0,69.908,69.9859,69.8593,69.8885,110080.0
2015-11-12 15:50:00,71.73,71.78,71.65,71.65,141733.0,69.8788,69.9275,69.8008,69.8008,141733.0
2015-11-13 09:30:00,71.31,72.01,71.05,71.6,198815.0,69.4696,70.1515,69.2163,69.7521,198815.0
2015-11-13 09:40:00,71.6,71.81,71.54,71.62,77750.0,69.7521,69.9567,69.6937,69.7716,77750.0
2015-11-13 09:50:00,71.62,72.04,71.54,71.55,224890.0,69.7716,70.1808,69.6937,69.7034,224890.0
2015-11-13 10:00:00,71.56,71.58,70.84,70.91,114615.0,69.7132,69.7326,69.0117,69.0799,114615.0
2015-11-13 10:10:00,70.9,70.91,70.3,70.4,114338.0,69.0702,69.0799,68.4857,68.5831,114338.0
2015-11-13 10:20:00,70.39,70.76,70.39,70.73,43594.0,68.5734,68.9338,68.5734,68.9046,43594.0
2015-11-13 10:30:00,70.72,70.82,70.27,70.41,108970.0,68.8948,68.9923,68.4564,68.5928,108970.0
2015-11-13 10:40:00,70.43,71.1,70.43,71.1,122071.0,68.6123,69.265,68.6123,69.265,122071.0
2015-11-13 10:50:00,71.08,71.17,70.84,70.87,76776.0,69.2455,69.3332,69.0117,69.041,76776.0
2015-11-13 11:00:00,70.88,70.89,70.51,70.67,43712.0,69.0507,69.0604,68.6903,68.8461,43712.0
2015-11-13 11:10:00,70.67,70.72,70.51,70.58,40732.0,68.8461,68.8948,68.6903,68.7584,40732.0
2015-11-13 11:20:00,70.58,70.92,70.58,70.91,42168.0,68.7584,69.0897,68.7584,69.0799,42168.0
2015-11-13 11:30:00,70.92,70.93,70.51,70.52,41795.0,69.0897,69.0994,68.6903,68.7,41795.0
2015-11-13 11:40:00,70.53,70.53,70.13,70.13,47195.0,68.7097,68.7097,68.3201,68.3201,47195.0
2015-11-13 11:50:00,70.13,70.58,70.11,70.53,59075.0,68.3201,68.7584,68.3006,68.7097,59075.0
2015-11-13 12:00:00,70.53,70.74,70.49,70.72,27452.0,68.7097,68.9143,68.6708,68.8948,27452.0
2015-11-13 12:10:00,70.75,71.04,70.73,70.85,54886.0,68.9241,69.2066,68.9046,69.0215,54886.0
2015-11-13 12:20:00,70.85,70.97,70.75,70.9,37786.0,69.0215,69.1384,68.9241,69.0702,37786.0
2015-11-13 12:30:00,70.9,70.9,70.67,70.67,25339.0,69.0702,69.0702,68.8461,68.8461,25339.0
2015-11-13 12:40:00,70.69,70.7,70.59,70.65,39077.0,68.8656,68.8753,68.7682,68.8266,39077.0
2015-11-13 12:50:00,70.64,70.83,70.61,70.83,30808.0,68.8169,69.002,68.7877,69.002,30808.0
2015-11-13 13:00:00,70.83,70.84,70.55,70.59,34568.0,69.002,69.0117,68.7292,68.7682,34568.0
2015-11-13 13:10:00,70.59,70.62,70.44,70.52,29533.0,68.7682,68.7974,68.6221,68.7,29533.0
2015-11-13 13:20:00,70.52,70.62,70.44,70.56,47296.0,68.7,68.7974,68.6221,68.739,47296.0
2015-11-13 13:30:00,70.58,70.65,70.34,70.38,28811.0,68.7584,68.8266,68.5246,68.5636,28811.0
2015-11-13 13:40:00,70.36,70.62,70.32,70.46,45491.0,68.5441,68.7974,68.5052,68.6415,45491.0
2015-11-13 13:50:00,70.46,70.57,70.36,70.36,27474.0,68.6415,68.7487,68.5441,68.5441,27474.0
2015-11-13 14:00:00,70.36,70.42,70.17,70.21,59861.0,68.5441,68.6026,68.359,68.398,59861.0
2015-11-13 14:10:00,70.23,70.36,70.16,70.27,48957.0,68.4175,68.5441,68.3493,68.4564,48957.0
2015-11-13 14:20:00,70.28,70.34,70.0,70.0,70487.0,68.4662,68.5246,68.1934,68.1934,70487.0
2015-11-13 14:30:00,70.02,70.05,69.89,69.94,116548.0,68.2129,68.2421,68.0863,68.135,116548.0
2015-11-13 14:40:00,69.94,70.14,69.9,69.98,99888.0,68.135,68.3298,68.096,68.1739,99888.0
2015-11-13 14:50:00,69.98,70.05,69.89,70.01,66011.0,68.1739,68.2421,68.0863,68.2032,66011.0
2015-11-13 15:00:00,70.01,70.02,69.91,69.99,41414.0,68.2032,68.2129,68.1057,68.1837,41414.0
2015-11-13 15:10:00,70.0,70.06,69.94,69.94,63871.0,68.1934,68.2519,68.135,68.135,63871.0
2015-11-13 15:20:00,69.96,70.01,69.89,69.94,58028.0,68.1544,68.2032,68.0863,68.135,58028.0
2015-11-13 15:30:00,69.94,70.04,69.9,69.98,104670.0,68.135,68.2324,68.096,68.1739,104670.0
2015-11-13 15:40:00,69.97,70.03,69.87,69.94,184841.0,68.1642,68.2226,68.0668,68.135,184841.0
2015-11-13 15:50:00,69.93,69.99,69.84,69.89,187325.0,68.1252,68.1837,68.0375,68.0863,187325.0
2015-11-16 09:30:00,69.98,70.16,69.0,69.86,161336.0,68.1739,68.3493,67.2192,68.057,161336.0
2015-11-16 09:40:00,69.85,69.87,69.15,69.23,73207.0,68.0473,68.0668,67.3654,67.4433,73207.0
2015-11-16 09:50:00,69.22,69.43,68.64,68.69,77758.0,67.4335,67.6381,66.8685,66.9172,77758.0
2015-11-16 10:00:00,68.67,69.04,68.36,68.73,191761.0,66.8977,67.2582,66.5957,66.9562,191761.0
2015-11-16 10:10:00,68.72,68.73,68.14,68.21,139667.0,66.9465,66.9562,66.3814,66.4496,139667.0
2015-11-16 10:20:00,68.21,68.21,67.38,67.93,257637.0,66.4496,66.4496,65.641,66.1768,257637.0
2015-11-16 10:30:00,67.93,67.96,67.69,67.71,138689.0,66.1768,66.2061,65.943,65.9625,138689.0
2015-11-16 10:40:00,67.75,67.75,67.35,67.38,133200.0,66.0015,66.0015,65.6118,65.641,133200.0
2015-11-16 10:50:00,67.39,67.47,67.17,67.3,135427.0,65.6508,65.7287,65.4365,65.5631,135427.0
2015-11-16 11:00:00,67.3,67.32,67.09,67.13,131506.0,65.5631,65.5826,65.3585,65.3975,131506.0
2015-11-16 11:10:00,67.11,67.52,67.0,67.45,198134.0,65.378,65.7774,65.2708,65.7092,198134.0
2015-11-16 11:20:00,67.46,67.47,66.95,67.08,138906.0,65.719,65.7287,65.2221,65.3488,138906.0
2015-11-16 11:30:00,67.12,67.27,67.07,67.13,105355.0,65.3877,65.5339,65.339,65.3975,105355.0
2015-11-16 11:40:00,67.12,67.12,66.68,66.86,165143.0,65.3877,65.3877,64.9591,65.1345,165143.0
2015-11-16 11:50:00,66.86,67.2,66.72,66.83,161472.0,65.1345,65.4657,64.9981,65.1052,161472.0
2015-11-16 12:00:00,66.81,67.0,66.81,66.96,89550.0,65.0857,65.2708,65.0857,65.2319,89550.0
2015-11-16 12:10:00,66.96,67.01,66.81,66.9,111261.0,65.2319,65.2806,65.0857,65.1734,111261.0
2015-11-16 12:20:00,66.91,67.3,66.89,67.3,93635.0,65.1832,65.5631,65.1637,65.5631,93635.0
2015-11-16 12:30:00,67.27,67.58,67.27,67.55,98019.0,65.5339,65.8359,65.5339,65.8066,98019.0
2015-11-16 12:40:00,67.52,67.55,67.43,67.46,86772.0,65.7774,65.8066,65.6897,65.719,86772.0
2015-11-16 12:50:00,67.47,67.52,67.28,67.4,116913.0,65.7287,65.7774,65.5436,65.6605,116913.0
2015-11-16 13:00:00,67.4,67.57,67.39,67.5,75482.0,65.6605,65.8261,65.6508,65.7579,75482.0
2015-11-16 13:10:00,67.5,67.51,67.37,67.47,101569.0,65.7579,65.7677,65.6313,65.7287,101569.0
2015-11-16 13:20:00,67.45,67.74,67.32,67.36,93729.0,65.7092,65.9917,65.5826,65.6215,93729.0
2015-11-16 13:30:00,67.36,67.47,67.16,67.43,67278.0,65.6215,65.7287,65.4267,65.6897,67278.0
2015-11-16 13:40:00,67.4,67.44,67.25,67.28,52161.0,65.6605,65.6995,65.5144,65.5436,52161.0
2015-11-16 13:50:00,67.27,67.54,67.25,67.32,152840.0,65.5339,65.7969,65.5144,65.5826,152840.0
2015-11-16 14:00:00,67.31,67.85,67.31,67.76,187219.0,65.5728,66.0989,65.5728,66.0112,187219.0
2015-11-16 14:10:00,67.76,68.42,67.67,68.42,140254.0,66.0112,66.6542,65.9235,66.6542,140254.0
2015-11-16 14:20:00,68.38,68.83,68.36,68.42,105974.0,66.6152,67.0536,66.5957,66.6542,105974.0
2015-11-16 14:30:00,68.39,68.41,68.12,68.27,54719.0,66.625,66.6445,66.3619,66.5081,54719.0
2015-11-16 14:40:00,68.27,68.46,68.17,68.17,77171.0,66.5081,66.6932,66.4106,66.4106,77171.0
2015-11-16 14:50:00,68.18,68.35,68.16,68.31,74603.0,66.4204,66.586,66.4009,66.547,74603.0
2015-11-16 15:00:00,68.31,68.36,68.16,68.18,96556.0,66.547,66.5957,66.4009,66.4204,96556.0
2015-11-16 15:10:00,68.18,68.2,67.97,67.97,108329.0,66.4204,66.4399,66.2158,66.2158,108329.0
2015-11-16 15:20:00,67.98,68.17,67.97,68.11,95005.0,66.2255,66.4106,66.2158,66.3522,95005.0
2015-11-16 15:30:00,68.12,68.35,68.04,68.34,152721.0,66.3619,66.586,66.284,66.5763,152721.0
2015-11-16 15:40:00,68.33,68.34,67.97,67.99,243125.0,66.5665,66.5763,66.2158,66.2353,243125.0
2015-11-16 15:50:00,67.99,67.99,67.81,67.99,523404.0,66.2353,66.2353,66.0599,66.2353,523404.0
2015-11-17 09:30:00,65.08,67.58,64.87,66.98,898613.0,63.4004,65.8359,63.1958,65.2514,898613.0
2015-11-17 09:40:00,66.94,67.77,66.87,67.68,316848.0,65.2124,66.021,65.1442,65.9333,316848.0
2015-11-17 09:50:00,67.66,67.66,66.94,67.0,308080.0,65.9138,65.9138,65.2124,65.2708,308080.0
2015-11-17 10:00:00,67.03,67.13,66.52,67.0,282109.0,65.3001,65.3975,64.8032,65.2708,282109.0
2015-11-17 10:10:00,67.0,67.0,66.4,66.45,124718.0,65.2708,65.2708,64.6863,64.735,124718.0
2015-11-17 10:20:00,66.43,67.13,66.43,67.06,141078.0,64.7156,65.3975,64.7156,65.3293,141078.0
2015-11-17 10:30:00,67.08,67.98,67.05,67.86,198933.0,65.3488,66.2255,65.3196,66.1086,198933.0
2015-11-17 10:40:00,67.83,68.33,67.62,68.31,166587.0,66.0794,66.5665,65.8748,66.547,166587.0
2015-11-17 10:50:00,68.29,68.3,67.7,67.99,115997.0,66.5275,66.5373,65.9528,66.2353,115997.0
2015-11-17 11:00:00,67.97,68.17,67.84,67.95,87949.0,66.2158,66.4106,66.0892,66.1963,87949.0
2015-11-17 11:10:00,67.96,68.31,67.95,68.16,78064.0,66.2061,66.547,66.1963,66.4009,78064.0
2015-11-17 11:20:00,68.17,68.27,68.1,68.27,50242.0,66.4106,66.5081,66.3425,66.5081,50242.0
2015-11-17 11:30:00,68.27,68.9,68.25,68.89,124801.0,66.5081,67.1218,66.4886,67.1121,124801.0
2015-11-17 11:40:00,68.91,69.06,68.51,68.96,150338.0,67.1315,67.2777,66.7419,67.1803,150338.0
2015-11-17 11:50:00,68.95,69.04,68.68,68.72,96530.0,67.1705,67.2582,66.9075,66.9465,96530.0
2015-11-17 12:00:00,68.7,68.84,68.68,68.84,54767.0,66.927,67.0634,66.9075,67.0634,54767.0
2015-11-17 12:10:00,68.86,68.86,68.68,68.73,52318.0,67.0828,67.0828,66.9075,66.9562,52318.0
2015-11-17 12:20:00,68.73,68.75,68.61,68.73,59839.0,66.9562,66.9757,66.8393,66.9562,59839.0
2015-11-17 12:30:00,68.72,68.79,68.64,68.68,69858.0,66.9465,67.0146,66.8685,66.9075,69858.0
2015-11-17 12:40:00,68.65,68.71,68.28,68.35,40023.0,66.8783,66.9367,66.5178,66.586,40023.0
2015-11-17 12:50:00,68.35,68.5,68.3,68.48,32296.0,66.586,66.7321,66.5373,66.7126,32296.0
2015-11-17 13:00:00,68.47,68.74,68.47,68.68,48773.0,66.7029,66.9659,66.7029,66.9075,48773.0
2015-11-17 13:10:00,68.68,68.8,68.36,68.39,86787.0,66.9075,67.0244,66.5957,66.625,86787.0
2015-11-17 13:20:00,68.36,68.45,68.31,68.36,37779.0,66.5957,66.6834,66.547,66.5957,37779.0
2015-11-17 13:30:00,68.36,68.43,68.31,68.37,56358.0,66.5957,66.6639,66.547,66.6055,56358.0
2015-11-17 13:40:00,68.37,68.6,68.34,68.45,75644.0,66.6055,66.8295,66.5763,66.6834,75644.0
2015-11-17 13:50:00,68.44,68.53,68.42,68.51,24979.0,66.6737,66.7614,66.6542,66.7419,24979.0
2015-11-17 14:00:00,68.51,68.73,68.49,68.72,35884.0,66.7419,66.9562,66.7224,66.9465,35884.0
2015-11-17 14:10:00,68.73,68.75,68.39,68.47,56448.0,66.9562,66.9757,66.625,66.7029,56448.0
2015-11-17 14:20:00,68.47,68.47,68.18,68.21,52502.0,66.7029,66.7029,66.4204,66.4496,52502.0
2015-11-17 14:30:00,68.24,68.39,68.21,68.34,52306.0,66.4788,66.625,66.4496,66.5763,52306.0
2015-11-17 14:40:00,68.32,68.35,68.06,68.22,60853.0,66.5568,66.586,66.3035,66.4594,60853.0
2015-11-17 14:50:00,68.21,68.34,68.12,68.23,69334.0,66.4496,66.5763,66.3619,66.4691,69334.0
2015-11-17 15:00:00,68.24,68.25,68.0,68.06,74042.0,66.4788,66.4886,66.245,66.3035,74042.0
2015-11-17 15:10:00,68.05,68.07,67.93,68.01,58516.0,66.2937,66.3132,66.1768,66.2548,58516.0
2015-11-17 15:20:00,68.01,68.1,67.84,67.95,80890.0,66.2548,66.3425,66.0892,66.1963,80890.0
2015-11-17 15:30:00,67.96,68.14,67.79,67.8,100116.0,66.2061,66.3814,66.0405,66.0502,100116.0
2015-11-17 15:40:00,67.79,68.09,67.78,67.98,154682.0,66.0405,66.3327,66.0307,66.2255,154682.0
2015-11-17 15:50:00,67.99,68.21,67.96,68.09,232901.0,66.2353,66.4496,66.2061,66.3327,232901.0
2015-11-18 09:30:00,68.16,68.6,67.78,68.06,96200.0,66.4009,66.8295,66.0307,66.3035,96200.0
2015-11-18 09:40:00,68.09,68.11,67.52,67.98,57029.0,66.3327,66.3522,65.7774,66.2255,57029.0
2015-11-18 09:50:00,68.04,68.09,67.43,67.47,32704.0,66.284,66.3327,65.6897,65.7287,32704.0
2015-11-18 10:00:00,67.48,67.7,67.32,67.42,122954.0,65.7385,65.9528,65.5826,65.68,122954.0
2015-11-18 10:10:00,67.43,67.48,66.98,67.29,85845.0,65.6897,65.7385,65.2514,65.5534,85845.0
2015-11-18 10:20:00,67.29,67.53,67.1,67.17,62385.0,65.5534,65.7872,65.3683,65.4365,62385.0
2015-11-18 10:30:00,67.17,67.22,66.84,67.17,76696.0,65.4365,65.4852,65.115,65.4365,76696.0
2015-11-18 10:40:00,67.17,67.31,67.05,67.2,27831.0,65.4365,65.5728,65.3196,65.4657,27831.0
2015-11-18 10:50:00,67.19,67.33,67.01,67.33,33327.0,65.4559,65.5923,65.2806,65.5923,33327.0
2015-11-18 11:00:00,67.31,67.39,67.2,67.38,38100.0,65.5728,65.6508,65.4657,65.641,38100.0
2015-11-18 11:10:00,67.41,67.53,67.33,67.37,35230.0,65.6703,65.7872,65.5923,65.6313,35230.0
2015-11-18 11:20:00,67.37,67.45,67.18,67.31,55648.0,65.6313,65.7092,65.4462,65.5728,55648.0
2015-11-18 11:30:00,67.35,67.61,67.35,67.6,24283.0,65.6118,65.8651,65.6118,65.8554,24283.0
2015-11-18 11:40:00,67.61,67.65,67.56,67.58,28855.0,65.8651,65.9041,65.8164,65.8359,28855.0
2015-11-18 11:50:00,67.58,67.76,67.56,67.58,38642.0,65.8359,66.0112,65.8164,65.8359,38642.0
2015-11-18 12:00:00,67.59,67.63,67.47,67.59,53237.0,65.8456,65.8846,65.7287,65.8456,53237.0
2015-11-18 12:10:00,67.59,67.65,67.57,67.65,53047.0,65.8456,65.9041,65.8261,65.9041,53047.0
2015-11-18 12:20:00,67.65,67.76,67.57,67.74,34625.0,65.9041,66.0112,65.8261,65.9917,34625.0
2015-11-18 12:30:00,67.75,67.85,67.72,67.75,53288.0,66.0015,66.0989,65.9723,66.0015,53288.0
2015-11-18 12:40:00,67.76,67.76,67.58,67.61,30000.0,66.0112,66.0112,65.8359,65.8651,30000.0
2015-11-18 12:50:00,67.61,67.84,67.61,67.78,89337.0,65.8651,66.0892,65.8651,66.0307,89337.0
2015-11-18 13:00:00,67.78,67.93,67.78,67.9,25653.0,66.0307,66.1768,66.0307,66.1476,25653.0
2015-11-18 13:10:00,67.9,67.92,67.68,67.72,44193.0,66.1476,66.1671,65.9333,65.9723,44193.0
2015-11-18 13:20:00,67.73,67.85,67.7,67.7,44592.0,65.982,66.0989,65.9528,65.9528,44592.0
2015-11-18 13:30:00,67.73,67.75,67.6,67.6,35230.0,65.982,66.0015,65.8554,65.8554,35230.0
2015-11-18 13:40:00,67.6,67.77,67.58,67.65,25602.0,65.8554,66.021,65.8359,65.9041,25602.0
2015-11-18 13:50:00,67.67,67.71,67.59,67.63,16358.0,65.9235,65.9625,65.8456,65.8846,16358.0
2015-11-18 14:00:00,67.61,67.78,67.52,67.72,44806.0,65.8651,66.0307,65.7774,65.9723,44806.0
2015-11-18 14:10:00,67.74,67.91,67.68,67.7,60532.0,65.9917,66.1574,65.9333,65.9528,60532.0
2015-11-18 14:20:00,67.69,67.85,67.68,67.78,57000.0,65.943,66.0989,65.9333,66.0307,57000.0
2015-11-18 14:30:00,67.78,67.78,67.6,67.62,52772.0,66.0307,66.0307,65.8554,65.8748,52772.0
2015-11-18 14:40:00,67.62,67.72,67.55,67.59,58120.0,65.8748,65.9723,65.8066,65.8456,58120.0
2015-11-18 14:50:00,67.59,67.72,67.52,67.72,234159.0,65.8456,65.9723,65.7774,65.9723,234159.0
2015-11-18 15:00:00,67.72,67.99,67.7,67.95,152101.0,65.9723,66.2353,65.9528,66.1963,152101.0
2015-11-18 15:10:00,67.95,68.14,67.92,68.13,69532.0,66.1963,66.3814,66.1671,66.3717,69532.0
2015-11-18 15:20:00,68.12,68.19,68.04,68.18,50042.0,66.3619,66.4301,66.284,66.4204,50042.0
2015-11-18 15:30:00,68.19,68.26,68.15,68.19,85387.0,66.4301,66.4983,66.3912,66.4301,85387.0
2015-11-18 15:40:00,68.18,68.42,68.18,68.42,121535.0,66.4204,66.6542,66.4204,66.6542,121535.0
2015-11-18 15:50:00,68.43,68.5,68.38,68.42,238848.0,66.6639,66.7321,66.6152,66.6542,238848.0
2015-11-19 09:30:00,68.95,68.95,68.23,68.48,110666.0,67.1705,67.1705,66.4691,66.7126,110666.0
2015-11-19 09:40:00,68.56,69.27,68.56,69.05,109586.0,66.7906,67.4823,66.7906,67.2679,109586.0
2015-11-19 09:50:00,69.12,69.97,69.12,69.82,175044.0,67.3361,68.1642,67.3361,68.0181,175044.0
2015-11-19 10:00:00,69.81,70.01,69.54,69.9,137227.0,68.0083,68.2032,67.7453,68.096,137227.0
2015-11-19 10:10:00,69.89,69.91,69.68,69.86,184840.0,68.0863,68.1057,67.8817,68.057,184840.0
2015-11-19 10:20:00,69.86,69.95,69.72,69.91,61275.0,68.057,68.1447,67.9206,68.1057,61275.0
2015-11-19 10:30:00,69.92,69.94,69.62,69.73,184424.0,68.1155,68.135,67.8232,67.9304,184424.0
2015-11-19 10:40:00,69.76,69.8,69.51,69.8,41798.0,67.9596,67.9986,67.7161,67.9986,41798.0
2015-11-19 10:50:00,69.76,69.93,69.68,69.93,57160.0,67.9596,68.1252,67.8817,68.1252,57160.0
2015-11-19 11:00:00,69.93,70.14,69.91,70.1,48436.0,68.1252,68.3298,68.1057,68.2908,48436.0
2015-11-19 11:10:00,70.1,70.35,70.08,70.19,83846.0,68.2908,68.5344,68.2714,68.3785,83846.0
2015-11-19 11:20:00,70.2,70.46,70.09,70.44,91981.0,68.3883,68.6415,68.2811,68.6221,91981.0
2015-11-19 11:30:00,70.42,70.75,70.4,70.46,143551.0,68.6026,68.9241,68.5831,68.6415,143551.0
2015-11-19 11:40:00,70.45,70.75,70.43,70.67,63523.0,68.6318,68.9241,68.6123,68.8461,63523.0
2015-11-19 11:50:00,70.68,70.83,70.6,70.81,82789.0,68.8559,69.002,68.7779,68.9825,82789.0
2015-11-19 12:00:00,70.8,71.08,70.76,70.79,104984.0,68.9728,69.2455,68.9338,68.963,104984.0
2015-11-19 12:10:00,70.79,70.96,70.78,70.87,79392.0,68.963,69.1286,68.9533,69.041,79392.0
2015-11-19 12:20:00,70.86,71.0,70.85,70.95,40431.0,69.0312,69.1676,69.0215,69.1189,40431.0
2015-11-19 12:30:00,70.95,71.07,70.83,70.87,42870.0,69.1189,69.2358,69.002,69.041,42870.0
2015-11-19 12:40:00,70.86,70.87,70.63,70.7,88860.0,69.0312,69.041,68.8072,68.8753,88860.0
2015-11-19 12:50:00,70.7,70.89,70.69,70.87,45735.0,68.8753,69.0604,68.8656,69.041,45735.0
2015-11-19 13:00:00,70.88,70.99,70.62,70.68,46942.0,69.0507,69.1579,68.7974,68.8559,46942.0
2015-11-19 13:10:00,70.68,70.84,70.67,70.81,34570.0,68.8559,69.0117,68.8461,68.9825,34570.0
2015-11-19 13:20:00,70.82,70.82,70.58,70.63,25898.0,68.9923,68.9923,68.7584,68.8072,25898.0
2015-11-19 13:30:00,70.62,70.71,70.52,70.65,35932.0,68.7974,68.8851,68.7,68.8266,35932.0
2015-11-19 13:40:00,70.64,70.65,70.48,70.56,41313.0,68.8169,68.8266,68.661,68.739,41313.0
2015-11-19 13:50:00,70.56,70.73,70.51,70.62,50137.0,68.739,68.9046,68.6903,68.7974,50137.0
2015-11-19 14:00:00,70.62,70.72,70.57,70.66,48187.0,68.7974,68.8948,68.7487,68.8364,48187.0
2015-11-19 14:10:00,70.68,70.94,70.68,70.91,66120.0,68.8559,69.1092,68.8559,69.0799,66120.0
2015-11-19 14:20:00,70.91,71.03,70.89,71.02,59339.0,69.0799,69.1968,69.0604,69.1871,59339.0
2015-11-19 14:30:00,71.01,71.09,70.92,71.07,60287.0,69.1773,69.2553,69.0897,69.2358,60287.0
2015-11-19 14:40:00,71.07,71.1,70.89,70.97,86967.0,69.2358,69.265,69.0604,69.1384,86967.0
2015-11-19 14:50:00,70.98,71.05,70.93,70.94,61522.0,69.1481,69.2163,69.0994,69.1092,61522.0
2015-11-19 15:00:00,70.93,71.06,70.84,70.88,91265.0,69.0994,69.2261,69.0117,69.0507,91265.0
2015-11-19 15:10:00,70.88,71.05,70.85,71.02,103728.0,69.0507,69.2163,69.0215,69.1871,103728.0
2015-11-19 15:20:00,71.03,71.15,71.01,71.12,72355.0,69.1968,69.3137,69.1773,69.2845,72355.0
2015-11-19 15:30:00,71.12,71.25,71.12,71.23,190782.0,69.2845,69.4112,69.2845,69.3917,190782.0
2015-11-19 15:40:00,71.23,71.27,71.05,71.07,223366.0,69.3917,69.4306,69.2163,69.2358,223366.0
2015-11-19 15:50:00,71.07,71.17,71.05,71.06,275157.0,69.2358,69.3332,69.2163,69.2261,275157.0
2015-11-20 09:30:00,71.13,71.61,70.37,70.53,241126.0,69.2943,69.7619,68.5539,68.7097,241126.0
2015-11-20 09:40:00,70.5,71.0,70.14,70.74,101817.0,68.6805,69.1676,68.3298,68.9143,101817.0
2015-11-20 09:50:00,70.75,71.1,70.56,71.06,229441.0,68.9241,69.265,68.739,69.2261,229441.0
2015-11-20 10:00:00,71.06,71.53,71.01,71.5,101312.0,69.2261,69.6839,69.1773,69.6547,101312.0
2015-11-20 10:10:00,71.5,71.9,71.36,71.61,156868.0,69.6547,70.0444,69.5183,69.7619,156868.0
2015-11-20 10:20:00,71.56,71.67,71.43,71.67,38905.0,69.7132,69.8203,69.5865,69.8203,38905.0
2015-11-20 10:30:00,71.71,71.99,71.69,71.73,141005.0,69.8593,70.1321,69.8398,69.8788,141005.0
2015-11-20 10:40:00,71.73,71.96,71.67,71.91,42903.0,69.8788,70.1028,69.8203,70.0541,42903.0
2015-11-20 10:50:00,71.9,72.1,71.85,71.96,138013.0,70.0444,70.2392,69.9957,70.1028,138013.0
2015-11-20 11:00:00,71.96,72.27,71.95,72.18,50487.0,70.1028,70.4048,70.0931,70.3172,50487.0
2015-11-20 11:10:00,72.17,72.49,72.17,72.42,61405.0,70.3074,70.6192,70.3074,70.551,61405.0
2015-11-20 11:20:00,72.43,72.74,72.38,72.66,73306.0,70.5607,70.8627,70.512,70.7848,73306.0
2015-11-20 11:30:00,72.64,72.66,72.4,72.42,60649.0,70.7653,70.7848,70.5315,70.551,60649.0
2015-11-20 11:40:00,72.42,72.62,72.42,72.56,33004.0,70.551,70.7458,70.551,70.6873,33004.0
2015-11-20 11:50:00,72.55,72.56,72.07,72.07,60173.0,70.6776,70.6873,70.21,70.21,60173.0
2015-11-20 12:00:00,72.07,72.1,71.9,72.1,52152.0,70.21,70.2392,70.0444,70.2392,52152.0
2015-11-20 12:10:00,72.11,72.14,71.98,72.06,77635.0,70.249,70.2782,70.1223,70.2003,77635.0
2015-11-20 12:20:00,72.04,72.22,71.92,72.17,35500.0,70.1808,70.3561,70.0639,70.3074,35500.0
2015-11-20 12:30:00,72.17,72.3,72.08,72.08,30051.0,70.3074,70.4341,70.2197,70.2197,30051.0
2015-11-20 12:40:00,72.1,72.25,72.06,72.2,51989.0,70.2392,70.3853,70.2003,70.3366,51989.0
2015-11-20 12:50:00,72.18,72.36,72.15,72.28,32667.0,70.3172,70.4925,70.2879,70.4146,32667.0
2015-11-20 13:00:00,72.31,72.38,72.26,72.27,41424.0,70.4438,70.512,70.3951,70.4048,41424.0
2015-11-20 13:10:00,72.28,72.34,72.18,72.29,45985.0,70.4146,70.473,70.3172,70.4243,45985.0
2015-11-20 13:20:00,72.28,72.44,72.11,72.16,55885.0,70.4146,70.5704,70.249,70.2977,55885.0
2015-11-20 13:30:00,72.19,72.23,72.02,72.16,45096.0,70.3269,70.3659,70.1613,70.2977,45096.0
2015-11-20 13:40:00,72.15,72.26,72.09,72.19,28999.0,70.2879,70.3951,70.2295,70.3269,28999.0
2015-11-20 13:50:00,72.17,72.26,72.09,72.09,38181.0,70.3074,70.3951,70.2295,70.2295,38181.0
2015-11-20 14:00:00,72.11,72.46,72.1,72.44,66989.0,70.249,70.5899,70.2392,70.5704,66989.0
2015-11-20 14:10:00,72.44,72.57,72.41,72.52,63662.0,70.5704,70.6971,70.5412,70.6484,63662.0
2015-11-20 14:20:00,72.53,72.59,72.35,72.44,73072.0,70.6581,70.7166,70.4828,70.5704,73072.0
2015-11-20 14:30:00,72.43,72.65,72.38,72.53,67052.0,70.5607,70.775,70.512,70.6581,67052.0
2015-11-20 14:40:00,72.52,72.64,72.49,72.59,58009.0,70.6484,70.7653,70.6192,70.7166,58009.0
2015-11-20 14:50:00,72.61,72.64,72.52,72.52,95286.0,70.7361,70.7653,70.6484,70.6484,95286.0
2015-11-20 15:00:00,72.52,72.69,72.49,72.64,120986.0,70.6484,70.814,70.6192,70.7653,120986.0
2015-11-20 15:10:00,72.64,72.74,72.63,72.69,117067.0,70.7653,70.8627,70.7555,70.814,117067.0
2015-11-20 15:20:00,72.7,72.78,72.56,72.59,110841.0,70.8237,70.9017,70.6873,70.7166,110841.0
2015-11-20 15:30:00,72.59,72.75,72.59,72.63,146102.0,70.7166,70.8724,70.7166,70.7555,146102.0
2015-11-20 15:40:00,72.64,72.7,72.53,72.54,244171.0,70.7653,70.8237,70.6581,70.6679,244171.0
2015-11-20 15:50:00,72.54,72.54,72.34,72.42,381307.0,70.6679,70.6679,70.473,70.551,381307.0
2015-11-23 09:30:00,72.64,73.59,72.64,73.53,348225.0,70.7653,71.6908,70.7653,71.6323,348225.0
2015-11-23 09:40:00,73.54,73.83,73.43,73.72,91930.0,71.6421,71.9246,71.5349,71.8174,91930.0
2015-11-23 09:50:00,73.71,73.86,73.25,73.25,109892.0,71.8077,71.9538,71.3595,71.3595,109892.0
2015-11-23 10:00:00,73.26,73.37,72.71,73.04,238196.0,71.3693,71.4764,70.8335,71.155,238196.0
2015-11-23 10:10:00,73.05,73.05,69.46,69.48,1164566.0,71.1647,71.1647,67.6674,67.6868,1164566.0
2015-11-23 10:20:00,69.5,69.89,68.22,68.93,998477.0,67.7063,68.0863,66.4594,67.151,998477.0
2015-11-23 10:30:00,68.95,69.73,68.8,69.01,725988.0,67.1705,67.9304,67.0244,67.229,725988.0
2015-11-23 10:40:00,69.0,69.58,68.89,69.19,520670.0,67.2192,67.7843,67.1121,67.4043,520670.0
2015-11-23 10:50:00,69.2,69.66,69.07,69.42,386080.0,67.4141,67.8622,67.2874,67.6284,386080.0
2015-11-23 11:00:00,69.37,69.43,68.92,69.1,174077.0,67.5797,67.6381,67.1413,67.3166,174077.0
2015-11-23 11:10:00,69.1,69.24,68.45,68.9,290456.0,67.3166,67.453,66.6834,67.1218,290456.0
2015-11-23 11:20:00,68.92,69.02,67.6,67.64,528941.0,67.1413,67.2387,65.8554,65.8943,528941.0
2015-11-23 11:30:00,67.64,69.33,67.62,68.77,768648.0,65.8943,67.5407,65.8748,66.9952,768648.0
2015-11-23 11:40:00,68.79,69.18,68.22,68.37,362778.0,67.0146,67.3946,66.4594,66.6055,362778.0
2015-11-23 11:50:00,68.36,68.42,68.0,68.22,220808.0,66.5957,66.6542,66.245,66.4594,220808.0
2015-11-23 12:00:00,68.27,68.42,68.0,68.05,148190.0,66.5081,66.6542,66.245,66.2937,148190.0
2015-11-23 12:10:00,68.05,68.16,67.95,68.01,200204.0,66.2937,66.4009,66.1963,66.2548,200204.0
2015-11-23 12:20:00,68.0,68.4,68.0,68.31,147281.0,66.245,66.6347,66.245,66.547,147281.0
2015-11-23 12:30:00,68.33,68.45,68.09,68.3,106715.0,66.5665,66.6834,66.3327,66.5373,106715.0
2015-11-23 12:40:00,68.32,68.55,68.28,68.41,87522.0,66.5568,66.7808,66.5178,66.6445,87522.0
2015-11-23 12:50:00,68.42,68.76,68.41,68.7,121547.0,66.6542,66.9854,66.6445,66.927,121547.0
2015-11-23 13:00:00,68.7,68.83,68.37,68.38,107085.0,66.927,67.0536,66.6055,66.6152,107085.0
2015-11-23 13:10:00,68.4,68.62,68.39,68.49,79262.0,66.6347,66.849,66.625,66.7224,79262.0
2015-11-23 13:20:00,68.49,68.58,68.37,68.43,127662.0,66.7224,66.8101,66.6055,66.6639,127662.0
2015-11-23 13:30:00,68.4,68.7,68.32,68.53,95459.0,66.6347,66.927,66.5568,66.7614,95459.0
2015-11-23 13:40:00,68.53,68.61,68.45,68.49,67410.0,66.7614,66.8393,66.6834,66.7224,67410.0
2015-11-23 13:50:00,68.49,68.76,68.48,68.48,103701.0,66.7224,66.9854,66.7126,66.7126,103701.0
2015-11-23 14:00:00,68.5,68.51,68.13,68.22,162178.0,66.7321,66.7419,66.3717,66.4594,162178.0
2015-11-23 14:10:00,68.25,68.29,68.14,68.26,94644.0,66.4886,66.5275,66.3814,66.4983,94644.0
2015-11-23 14:20:00,68.23,68.3,68.22,68.26,81514.0,66.4691,66.5373,66.4594,66.4983,81514.0
2015-11-23 14:30:00,68.25,68.46,68.16,68.4,140607.0,66.4886,66.6932,66.4009,66.6347,140607.0
2015-11-23 14:40:00,68.44,68.74,68.36,68.52,244158.0,66.6737,66.9659,66.5957,66.7516,244158.0
2015-11-23 14:50:00,68.51,69.18,68.47,69.01,212856.0,66.7419,67.3946,66.7029,67.229,212856.0
2015-11-23 15:00:00,69.0,69.01,68.73,68.75,150061.0,67.2192,67.229,66.9562,66.9757,150061.0
2015-11-23 15:10:00,68.77,69.0,68.74,68.92,190311.0,66.9952,67.2192,66.9659,67.1413,190311.0
2015-11-23 15:20:00,68.91,69.22,68.85,69.2,135080.0,67.1315,67.4335,67.0731,67.4141,135080.0
2015-11-23 15:30:00,69.2,69.4,69.13,69.16,191302.0,67.4141,67.6089,67.3459,67.3751,191302.0
2015-11-23 15:40:00,69.15,69.15,68.8,68.8,208095.0,67.3654,67.3654,67.0244,67.0244,208095.0
2015-11-23 15:50:00,68.82,69.05,68.82,68.98,333625.0,67.0439,67.2679,67.0439,67.1997,333625.0
2015-11-24 09:30:00,68.43,68.69,67.95,68.17,385897.0,66.6639,66.9172,66.1963,66.4106,385897.0
2015-11-24 09:40:00,68.19,68.52,68.09,68.42,135062.0,66.4301,66.7516,66.3327,66.6542,135062.0
2015-11-24 09:50:00,68.4,68.52,68.02,68.1,112484.0,66.6347,66.7516,66.2645,66.3425,112484.0
2015-11-24 10:00:00,68.05,68.14,67.97,67.99,167799.0,66.2937,66.3814,66.2158,66.2353,167799.0
2015-11-24 10:10:00,68.0,68.1,67.75,67.95,150709.0,66.245,66.3425,66.0015,66.1963,150709.0
2015-11-24 10:20:00,67.95,68.19,67.83,68.1,133773.0,66.1963,66.4301,66.0794,66.3425,133773.0
2015-11-24 10:30:00,68.1,68.1,67.79,67.93,123390.0,66.3425,66.3425,66.0405,66.1768,123390.0
2015-11-24 10:40:00,67.92,67.99,67.82,67.9,67737.0,66.1671,66.2353,66.0697,66.1476,67737.0
2015-11-24 10:50:00,67.9,67.96,67.79,67.93,80994.0,66.1476,66.2061,66.0405,66.1768,80994.0
2015-11-24 11:00:00,67.94,67.94,67.51,67.63,148424.0,66.1866,66.1866,65.7677,65.8846,148424.0
2015-11-24 11:10:00,67.63,67.74,67.45,67.66,93862.0,65.8846,65.9917,65.7092,65.9138,93862.0
2015-11-24 11:20:00,67.67,68.03,67.59,68.01,94813.0,65.9235,66.2743,65.8456,66.2548,94813.0
2015-11-24 11:30:00,68.01,68.16,67.92,68.14,71344.0,66.2548,66.4009,66.1671,66.3814,71344.0
2015-11-24 11:40:00,68.15,68.17,67.96,67.98,34976.0,66.3912,66.4106,66.2061,66.2255,34976.0
2015-11-24 11:50:00,67.98,68.14,67.94,67.99,53055.0,66.2255,66.3814,66.1866,66.2353,53055.0
2015-11-24 12:00:00,67.99,68.13,67.91,68.01,50419.0,66.2353,66.3717,66.1574,66.2548,50419.0
2015-11-24 12:10:00,68.01,68.12,67.84,67.88,38028.0,66.2548,66.3619,66.0892,66.1281,38028.0
2015-11-24 12:20:00,67.84,68.0,67.72,67.94,70953.0,66.0892,66.245,65.9723,66.1866,70953.0
2015-11-24 12:30:00,67.91,67.99,67.78,67.87,40061.0,66.1574,66.2353,66.0307,66.1184,40061.0
2015-11-24 12:40:00,67.87,67.93,67.7,67.87,34790.0,66.1184,66.1768,65.9528,66.1184,34790.0
2015-11-24 12:50:00,67.87,68.1,67.85,68.01,58093.0,66.1184,66.3425,66.0989,66.2548,58093.0
2015-11-24 13:00:00,68.04,68.42,68.03,68.41,42353.0,66.284,66.6542,66.2743,66.6445,42353.0
2015-11-24 13:10:00,68.42,68.45,68.27,68.28,52568.0,66.6542,66.6834,66.5081,66.5178,52568.0
2015-11-24 13:20:00,68.27,68.33,68.17,68.27,80834.0,66.5081,66.5665,66.4106,66.5081,80834.0
2015-11-24 13:30:00,68.25,68.29,67.95,67.97,74366.0,66.4886,66.5275,66.1963,66.2158,74366.0
2015-11-24 13:40:00,67.98,68.06,67.91,67.99,67822.0,66.2255,66.3035,66.1574,66.2353,67822.0
2015-11-24 13:50:00,68.01,68.01,67.79,67.94,84956.0,66.2548,66.2548,66.0405,66.1866,84956.0
2015-11-24 14:00:00,67.93,67.94,67.62,67.62,105719.0,66.1768,66.1866,65.8748,65.8748,105719.0
2015-11-24 14:10:00,67.63,67.67,67.36,67.37,142138.0,65.8846,65.9235,65.6215,65.6313,142138.0
2015-11-24 14:20:00,67.37,67.46,67.19,67.29,113986.0,65.6313,65.719,65.4559,65.5534,113986.0
2015-11-24 14:30:00,67.27,67.44,67.18,67.27,107998.0,65.5339,65.6995,65.4462,65.5339,107998.0
2015-11-24 14:40:00,67.26,67.47,67.07,67.47,133547.0,65.5241,65.7287,65.339,65.7287,133547.0
2015-11-24 14:50:00,67.47,67.6,67.43,67.5,94814.0,65.7287,65.8554,65.6897,65.7579,94814.0
2015-11-24 15:00:00,67.49,67.57,67.38,67.57,74434.0,65.7482,65.8261,65.641,65.8261,74434.0
2015-11-24 15:10:00,67.56,67.58,67.34,67.38,68870.0,65.8164,65.8359,65.6021,65.641,68870.0
2015-11-24 15:20:00,67.35,67.42,67.2,67.29,137090.0,65.6118,65.68,65.4657,65.5534,137090.0
2015-11-24 15:30:00,67.27,67.31,67.0,67.21,156873.0,65.5339,65.5728,65.2708,65.4754,156873.0
2015-11-24 15:40:00,67.2,67.24,66.98,67.01,199542.0,65.4657,65.5046,65.2514,65.2806,199542.0
2015-11-24 15:50:00,67.0,67.15,66.91,67.08,427485.0,65.2708,65.417,65.1832,65.3488,427485.0
2015-11-25 09:30:00,67.3,67.53,66.7,67.53,197108.0,65.5631,65.7872,64.9786,65.7872,197108.0
2015-11-25 09:40:00,67.54,68.54,67.47,68.47,168818.0,65.7969,66.7711,65.7287,66.7029,168818.0
2015-11-25 09:50:00,68.53,69.49,68.47,69.03,168795.0,66.7614,67.6966,66.7029,67.2484,168795.0
2015-11-25 10:00:00,68.97,69.15,68.78,68.94,163806.0,67.19,67.3654,67.0049,67.1608,163806.0
2015-11-25 10:10:00,68.94,69.22,68.89,68.95,92830.0,67.1608,67.4335,67.1121,67.1705,92830.0
2015-11-25 10:20:00,68.97,69.33,68.95,69.28,97078.0,67.19,67.5407,67.1705,67.492,97078.0
2015-11-25 10:30:00,69.3,69.44,69.14,69.3,79327.0,67.5115,67.6479,67.3556,67.5115,79327.0
2015-11-25 10:40:00,69.27,69.75,69.27,69.74,126010.0,67.4823,67.9499,67.4823,67.9401,126010.0
2015-11-25 10:50:00,69.74,69.8,69.47,69.69,143156.0,67.9401,67.9986,67.6771,67.8914,143156.0
2015-11-25 11:00:00,69.71,69.75,69.28,69.59,128040.0,67.9109,67.9499,67.492,67.794,128040.0
2015-11-25 11:10:00,69.59,69.6,69.36,69.44,42729.0,67.794,67.8037,67.5699,67.6479,42729.0
2015-11-25 11:20:00,69.44,69.44,69.12,69.24,61718.0,67.6479,67.6479,67.3361,67.453,61718.0
2015-11-25 11:30:00,69.27,69.27,68.99,69.0,39563.0,67.4823,67.4823,67.2095,67.2192,39563.0
2015-11-25 11:40:00,69.0,69.28,69.0,69.16,48612.0,67.2192,67.492,67.2192,67.3751,48612.0
2015-11-25 11:50:00,69.16,69.44,69.1,69.42,39039.0,67.3751,67.6479,67.3166,67.6284,39039.0
2015-11-25 12:00:00,69.43,69.44,69.26,69.31,34625.0,67.6381,67.6479,67.4725,67.5212,34625.0
2015-11-25 12:10:00,69.31,69.34,69.16,69.17,23623.0,67.5212,67.5504,67.3751,67.3848,23623.0
2015-11-25 12:20:00,69.17,69.29,69.03,69.13,23140.0,67.3848,67.5017,67.2484,67.3459,23140.0
2015-11-25 12:30:00,69.12,69.2,69.05,69.08,19178.0,67.3361,67.4141,67.2679,67.2972,19178.0
2015-11-25 12:40:00,69.08,69.08,69.0,69.01,19963.0,67.2972,67.2972,67.2192,67.229,19963.0
2015-11-25 12:50:00,69.0,69.07,69.0,69.04,32811.0,67.2192,67.2874,67.2192,67.2582,32811.0
2015-11-25 13:00:00,69.03,69.15,69.0,69.0,52004.0,67.2484,67.3654,67.2192,67.2192,52004.0
2015-11-25 13:10:00,69.0,69.07,68.99,69.01,54576.0,67.2192,67.2874,67.2095,67.229,54576.0
2015-11-25 13:20:00,69.02,69.16,69.0,69.14,51168.0,67.2387,67.3751,67.2192,67.3556,51168.0
2015-11-25 13:30:00,69.15,69.22,68.99,69.02,66563.0,67.3654,67.4335,67.2095,67.2387,66563.0
2015-11-25 13:40:00,69.01,69.05,69.0,69.03,20787.0,67.229,67.2679,67.2192,67.2484,20787.0
2015-11-25 13:50:00,69.03,69.13,69.02,69.04,29559.0,67.2484,67.3459,67.2387,67.2582,29559.0
2015-11-25 14:00:00,69.05,69.21,69.05,69.19,41356.0,67.2679,67.4238,67.2679,67.4043,41356.0
2015-11-25 14:10:00,69.2,69.36,69.19,69.26,54062.0,67.4141,67.5699,67.4043,67.4725,54062.0
2015-11-25 14:20:00,69.26,69.36,69.19,69.24,29482.0,67.4725,67.5699,67.4043,67.453,29482.0
2015-11-25 14:30:00,69.23,69.37,69.12,69.2,42844.0,67.4433,67.5797,67.3361,67.4141,42844.0
2015-11-25 14:40:00,69.21,69.28,69.08,69.28,43676.0,67.4238,67.492,67.2972,67.492,43676.0
2015-11-25 14:50:00,69.29,69.29,69.12,69.13,46355.0,67.5017,67.5017,67.3361,67.3459,46355.0
2015-11-25 15:00:00,69.13,69.2,69.11,69.2,34592.0,67.3459,67.4141,67.3264,67.4141,34592.0
2015-11-25 15:10:00,69.19,69.32,69.11,69.32,48137.0,67.4043,67.531,67.3264,67.531,48137.0
2015-11-25 15:20:00,69.3,69.42,69.25,69.42,50692.0,67.5115,67.6284,67.4628,67.6284,50692.0
2015-11-25 15:30:00,69.41,69.6,69.41,69.56,116544.0,67.6186,67.8037,67.6186,67.7648,116544.0
2015-11-25 15:40:00,69.56,69.66,69.55,69.62,126357.0,67.7648,67.8622,67.755,67.8232,126357.0
2015-11-25 15:50:00,69.62,69.62,69.47,69.52,196840.0,67.8232,67.8232,67.6771,67.7258,196840.0
2015-11-27 09:30:00,69.63,70.55,69.4,69.64,197697.0,67.833,68.7292,67.6089,67.8427,197697.0
2015-11-27 09:40:00,69.66,69.77,69.2,69.46,87400.0,67.8622,67.9694,67.4141,67.6674,87400.0
2015-11-27 09:50:00,69.46,69.88,69.44,69.61,88806.0,67.6674,68.0765,67.6479,67.8135,88806.0
2015-11-27 10:00:00,69.61,69.61,69.02,69.19,73002.0,67.8135,67.8135,67.2387,67.4043,73002.0
2015-11-27 10:10:00,69.2,69.22,68.91,69.07,37170.0,67.4141,67.4335,67.1315,67.2874,37170.0
2015-11-27 10:20:00,69.07,69.19,68.83,68.86,36989.0,67.2874,67.4043,67.0536,67.0828,36989.0
2015-11-27 10:30:00,68.86,68.95,68.66,68.7,65576.0,67.0828,67.1705,66.888,66.927,65576.0
2015-11-27 10:40:00,68.7,68.79,68.46,68.59,150008.0,66.927,67.0146,66.6932,66.8198,150008.0
2015-11-27 10:50:00,68.58,68.8,68.58,68.8,44730.0,66.8101,67.0244,66.8101,67.0244,44730.0
2015-11-27 11:00:00,68.79,68.95,68.68,68.83,41915.0,67.0146,67.1705,66.9075,67.0536,41915.0
2015-11-27 11:10:00,68.84,68.96,68.78,68.88,29315.0,67.0634,67.1803,67.0049,67.1023,29315.0
2015-11-27 11:20:00,68.9,69.12,68.9,69.0,16726.0,67.1218,67.3361,67.1218,67.2192,16726.0
2015-11-27 11:30:00,69.01,69.08,68.9,68.94,51800.0,67.229,67.2972,67.1218,67.1608,51800.0
2015-11-27 11:40:00,68.91,69.0,68.87,68.96,24421.0,67.1315,67.2192,67.0926,67.1803,24421.0
2015-11-27 11:50:00,68.96,68.96,68.73,68.76,23389.0,67.1803,67.1803,66.9562,66.9854,23389.0
2015-11-27 12:00:00,68.77,68.8,68.7,68.7,23166.0,66.9952,67.0244,66.927,66.927,23166.0
2015-11-27 12:10:00,68.69,68.98,68.68,68.98,33758.0,66.9172,67.1997,66.9075,67.1997,33758.0
2015-11-27 12:20:00,68.97,69.15,68.83,69.0,52721.0,67.19,67.3654,67.0536,67.2192,52721.0
2015-11-27 12:30:00,69.0,69.08,68.99,69.02,26197.0,67.2192,67.2972,67.2095,67.2387,26197.0
2015-11-27 12:40:00,69.03,69.07,68.75,68.92,81063.0,67.2484,67.2874,66.9757,67.1413,81063.0
2015-11-27 12:50:00,68.91,68.93,68.77,68.87,89808.0,67.1315,67.151,66.9952,67.0926,89808.0
2015-11-30 09:30:00,69.19,69.64,68.52,68.77,91335.0,67.4043,67.8427,66.7516,66.9952,91335.0
2015-11-30 09:40:00,68.73,69.0,68.27,68.37,92849.0,66.9562,67.2192,66.5081,66.6055,92849.0
2015-11-30 09:50:00,68.38,68.57,68.17,68.36,54179.0,66.6152,66.8003,66.4106,66.5957,54179.0
2015-11-30 10:00:00,68.37,68.42,68.08,68.27,74764.0,66.6055,66.6542,66.323,66.5081,74764.0
2015-11-30 10:10:00,68.26,68.41,68.05,68.09,169201.0,66.4983,66.6445,66.2937,66.3327,169201.0
2015-11-30 10:20:00,68.08,68.36,68.02,68.25,57777.0,66.323,66.5957,66.2645,66.4886,57777.0
2015-11-30 10:30:00,68.25,68.67,68.25,68.63,101322.0,66.4886,66.8977,66.4886,66.8588,101322.0
2015-11-30 10:40:00,68.64,68.67,68.42,68.66,40853.0,66.8685,66.8977,66.6542,66.888,40853.0
2015-11-30 10:50:00,68.64,68.64,68.29,68.31,69456.0,66.8685,66.8685,66.5275,66.547,69456.0
2015-11-30 11:00:00,68.3,68.31,68.12,68.26,75221.0,66.5373,66.547,66.3619,66.4983,75221.0
2015-11-30 11:10:00,68.28,68.4,68.21,68.21,43505.0,66.5178,66.6347,66.4496,66.4496,43505.0
2015-11-30 11:20:00,68.22,68.29,68.0,68.09,45123.0,66.4594,66.5275,66.245,66.3327,45123.0
2015-11-30 11:30:00,68.1,68.16,68.02,68.14,26018.0,66.3425,66.4009,66.2645,66.3814,26018.0
2015-11-30 11:40:00,68.13,68.15,67.86,67.91,40245.0,66.3717,66.3912,66.1086,66.1574,40245.0
2015-11-30 11:50:00,67.9,67.93,67.84,67.9,25183.0,66.1476,66.1768,66.0892,66.1476,25183.0
2015-11-30 12:00:00,67.91,67.94,67.82,67.93,56742.0,66.1574,66.1866,66.0697,66.1768,56742.0
2015-11-30 12:10:00,67.94,67.95,67.65,67.78,41804.0,66.1866,66.1963,65.9041,66.0307,41804.0
2015-11-30 12:20:00,67.78,67.88,67.76,67.85,31321.0,66.0307,66.1281,66.0112,66.0989,31321.0
2015-11-30 12:30:00,67.86,67.86,67.68,67.77,25110.0,66.1086,66.1086,65.9333,66.021,25110.0
2015-11-30 12:40:00,67.77,67.84,67.69,67.78,23286.0,66.021,66.0892,65.943,66.0307,23286.0
2015-11-30 12:50:00,67.79,67.83,67.67,67.7,31637.0,66.0405,66.0794,65.9235,65.9528,31637.0
2015-11-30 13:00:00,67.71,67.78,67.62,67.65,54803.0,65.9625,66.0307,65.8748,65.9041,54803.0
2015-11-30 13:10:00,67.67,67.74,67.64,67.69,21926.0,65.9235,65.9917,65.8943,65.943,21926.0
2015-11-30 13:20:00,67.67,67.77,67.58,67.77,58118.0,65.9235,66.021,65.8359,66.021,58118.0
2015-11-30 13:30:00,67.77,67.79,67.64,67.73,40104.0,66.021,66.0405,65.8943,65.982,40104.0
2015-11-30 13:40:00,67.74,67.93,67.71,67.92,33554.0,65.9917,66.1768,65.9625,66.1671,33554.0
2015-11-30 13:50:00,67.92,68.02,67.9,67.99,47124.0,66.1671,66.2645,66.1476,66.2353,47124.0
2015-11-30 14:00:00,68.0,68.02,67.89,68.0,48391.0,66.245,66.2645,66.1379,66.245,48391.0
2015-11-30 14:10:00,68.0,68.1,67.94,68.09,23769.0,66.245,66.3425,66.1866,66.3327,23769.0
2015-11-30 14:20:00,68.09,68.13,67.98,67.98,43615.0,66.3327,66.3717,66.2255,66.2255,43615.0
2015-11-30 14:30:00,67.97,68.13,67.95,68.06,49487.0,66.2158,66.3717,66.1963,66.3035,49487.0
2015-11-30 14:40:00,68.05,68.14,68.02,68.05,49915.0,66.2937,66.3814,66.2645,66.2937,49915.0
2015-11-30 14:50:00,68.05,68.1,67.98,68.1,69432.0,66.2937,66.3425,66.2255,66.3425,69432.0
2015-11-30 15:00:00,68.11,68.3,68.08,68.29,66735.0,66.3522,66.5373,66.323,66.5275,66735.0
2015-11-30 15:10:00,68.3,68.37,68.29,68.3,108836.0,66.5373,66.6055,66.5275,66.5373,108836.0
2015-11-30 15:20:00,68.31,68.34,68.16,68.25,83473.0,66.547,66.5763,66.4009,66.4886,83473.0
2015-11-30 15:30:00,68.25,68.38,68.21,68.29,83843.0,66.4886,66.6152,66.4496,66.5275,83843.0
2015-11-30 15:40:00,68.3,68.35,68.18,68.27,113472.0,66.5373,66.586,66.4204,66.5081,113472.0
2015-11-30 15:50:00,68.08,68.27,67.78,67.81,926249.0,66.323,66.5081,66.0307,66.0599,926249.0
2015-12-01 09:30:00,68.04,68.52,67.4,67.85,163527.0,66.284,66.7516,65.6605,66.0989,163527.0
2015-12-01 09:40:00,67.77,68.55,67.65,68.2,130264.0,66.021,66.7808,65.9041,66.4399,130264.0
2015-12-01 09:50:00,68.2,68.87,68.17,68.67,126150.0,66.4399,67.0926,66.4106,66.8977,126150.0
2015-12-01 10:00:00,68.68,68.97,68.56,68.75,67129.0,66.9075,67.19,66.7906,66.9757,67129.0
2015-12-01 10:10:00,68.72,68.74,68.22,68.5,71449.0,66.9465,66.9659,66.4594,66.7321,71449.0
2015-12-01 10:20:00,68.48,68.65,68.31,68.49,67282.0,66.7126,66.8783,66.547,66.7224,67282.0
2015-12-01 10:30:00,68.45,68.45,68.1,68.28,55408.0,66.6834,66.6834,66.3425,66.5178,55408.0
2015-12-01 10:40:00,68.24,68.4,68.17,68.37,87992.0,66.4788,66.6347,66.4106,66.6055,87992.0
2015-12-01 10:50:00,68.37,68.51,68.26,68.27,52582.0,66.6055,66.7419,66.4983,66.5081,52582.0
2015-12-01 11:00:00,68.27,68.4,68.26,68.31,68317.0,66.5081,66.6347,66.4983,66.547,68317.0
2015-12-01 11:10:00,68.28,68.4,68.19,68.24,37524.0,66.5178,66.6347,66.4301,66.4788,37524.0
2015-12-01 11:20:00,68.22,68.33,68.18,68.24,71810.0,66.4594,66.5665,66.4204,66.4788,71810.0
2015-12-01 11:30:00,68.26,68.3,68.16,68.16,47228.0,66.4983,66.5373,66.4009,66.4009,47228.0
2015-12-01 11:40:00,68.16,68.38,68.09,68.35,42949.0,66.4009,66.6152,66.3327,66.586,42949.0
2015-12-01 11:50:00,68.35,68.36,68.24,68.32,40084.0,66.586,66.5957,66.4788,66.5568,40084.0
2015-12-01 12:00:00,68.32,68.59,68.3,68.54,121356.0,66.5568,66.8198,66.5373,66.7711,121356.0
2015-12-01 12:10:00,68.52,68.69,68.4,68.6,49327.0,66.7516,66.9172,66.6347,66.8295,49327.0
2015-12-01 12:20:00,68.59,68.85,68.59,68.8,29773.0,66.8198,67.0731,66.8198,67.0244,29773.0
2015-12-01 12:30:00,68.8,68.93,68.79,68.89,60414.0,67.0244,67.151,67.0146,67.1121,60414.0
2015-12-01 12:40:00,68.9,69.16,68.89,69.14,58479.0,67.1218,67.3751,67.1121,67.3556,58479.0
2015-12-01 12:50:00,69.15,69.29,68.94,68.99,44300.0,67.3654,67.5017,67.1608,67.2095,44300.0
2015-12-01 13:00:00,68.98,69.1,68.91,68.95,44925.0,67.1997,67.3166,67.1315,67.1705,44925.0
2015-12-01 13:10:00,68.97,69.07,68.92,69.06,33292.0,67.19,67.2874,67.1413,67.2777,33292.0
2015-12-01 13:20:00,69.04,69.06,68.8,68.81,32280.0,67.2582,67.2777,67.0244,67.0341,32280.0
2015-12-01 13:30:00,68.84,68.91,68.72,68.84,37790.0,67.0634,67.1315,66.9465,67.0634,37790.0
2015-12-01 13:40:00,68.85,68.98,68.84,68.92,29664.0,67.0731,67.1997,67.0634,67.1413,29664.0
2015-12-01 13:50:00,68.92,68.98,68.82,68.85,35937.0,67.1413,67.1997,67.0439,67.0731,35937.0
2015-12-01 14:00:00,68.84,68.97,68.77,68.95,31851.0,67.0634,67.19,66.9952,67.1705,31851.0
2015-12-01 14:10:00,68.94,68.96,68.86,68.87,45642.0,67.1608,67.1803,67.0828,67.0926,45642.0
2015-12-01 14:20:00,68.87,68.94,68.72,68.77,45740.0,67.0926,67.1608,66.9465,66.9952,45740.0
2015-12-01 14:30:00,68.76,68.92,68.7,68.8,70595.0,66.9854,67.1413,66.927,67.0244,70595.0
2015-12-01 14:40:00,68.8,68.81,68.73,68.73,77135.0,67.0244,67.0341,66.9562,66.9562,77135.0
2015-12-01 14:50:00,68.72,68.72,68.53,68.53,70212.0,66.9465,66.9465,66.7614,66.7614,70212.0
2015-12-01 15:00:00,68.51,68.64,68.48,68.64,64775.0,66.7419,66.8685,66.7126,66.8685,64775.0
2015-12-01 15:10:00,68.64,68.64,68.53,68.57,72574.0,66.8685,66.8685,66.7614,66.8003,72574.0
2015-12-01 15:20:00,68.56,68.62,68.51,68.56,73033.0,66.7906,66.849,66.7419,66.7906,73033.0
2015-12-01 15:30:00,68.56,68.61,68.51,68.53,91424.0,66.7906,66.8393,66.7419,66.7614,91424.0
2015-12-01 15:40:00,68.53,68.6,68.44,68.51,323950.0,66.7614,66.8295,66.6737,66.7419,323950.0
2015-12-01 15:50:00,68.48,68.72,68.41,68.63,245279.0,66.7126,66.9465,66.6445,66.8588,245279.0
2015-12-02 09:30:00,69.01,69.11,68.63,68.69,161114.0,67.229,67.3264,66.8588,66.9172,161114.0
2015-12-02 09:40:00,68.68,69.04,68.59,68.93,106306.0,66.9075,67.2582,66.8198,67.151,106306.0
2015-12-02 09:50:00,68.97,69.09,68.72,69.07,52515.0,67.19,67.3069,66.9465,67.2874,52515.0
2015-12-02 10:00:00,69.06,69.28,69.03,69.15,74581.0,67.2777,67.492,67.2484,67.3654,74581.0
2015-12-02 10:10:00,69.19,69.41,69.08,69.3,82140.0,67.4043,67.6186,67.2972,67.5115,82140.0
2015-12-02 10:20:00,69.32,69.46,69.19,69.36,112502.0,67.531,67.6674,67.4043,67.5699,112502.0
2015-12-02 10:30:00,69.39,69.5,69.3,69.48,66859.0,67.5992,67.7063,67.5115,67.6868,66859.0
2015-12-02 10:40:00,69.48,69.49,69.28,69.28,77822.0,67.6868,67.6966,67.492,67.492,77822.0
2015-12-02 10:50:00,69.28,69.37,69.19,69.28,60508.0,67.492,67.5797,67.4043,67.492,60508.0
2015-12-02 11:00:00,69.29,69.34,69.13,69.22,60023.0,67.5017,67.5504,67.3459,67.4335,60023.0
2015-12-02 11:10:00,69.22,69.44,69.13,69.16,65418.0,67.4335,67.6479,67.3459,67.3751,65418.0
2015-12-02 11:20:00,69.15,69.3,69.07,69.2,113104.0,67.3654,67.5115,67.2874,67.4141,113104.0
2015-12-02 11:30:00,69.22,69.27,69.0,69.17,108510.0,67.4335,67.4823,67.2192,67.3848,108510.0
2015-12-02 11:40:00,69.17,69.2,69.03,69.1,73597.0,67.3848,67.4141,67.2484,67.3166,73597.0
2015-12-02 11:50:00,69.07,69.14,68.97,69.12,151562.0,67.2874,67.3556,67.19,67.3361,151562.0
2015-12-02 12:00:00,69.13,69.16,68.98,68.98,36143.0,67.3459,67.3751,67.1997,67.1997,36143.0
2015-12-02 12:10:00,69.0,69.29,68.88,69.21,76267.0,67.2192,67.5017,67.1023,67.4238,76267.0
2015-12-02 12:20:00,69.22,69.3,69.08,69.29,25818.0,67.4335,67.5115,67.2972,67.5017,25818.0
2015-12-02 12:30:00,69.27,69.35,69.13,69.27,63986.0,67.4823,67.5602,67.3459,67.4823,63986.0
2015-12-02 12:40:00,69.26,69.38,69.18,69.37,56601.0,67.4725,67.5894,67.3946,67.5797,56601.0
2015-12-02 12:50:00,69.36,69.44,69.3,69.41,30070.0,67.5699,67.6479,67.5115,67.6186,30070.0
2015-12-02 13:00:00,69.4,69.43,69.31,69.39,49370.0,67.6089,67.6381,67.5212,67.5992,49370.0
2015-12-02 13:10:00,69.4,69.45,69.32,69.42,44615.0,67.6089,67.6576,67.531,67.6284,44615.0
2015-12-02 13:20:00,69.42,69.49,69.39,69.48,55036.0,67.6284,67.6966,67.5992,67.6868,55036.0
2015-12-02 13:30:00,69.46,69.49,69.33,69.34,26356.0,67.6674,67.6966,67.5407,67.5504,26356.0
2015-12-02 13:40:00,69.33,69.42,69.28,69.41,26355.0,67.5407,67.6284,67.492,67.6186,26355.0
2015-12-02 13:50:00,69.4,69.41,69.29,69.37,41223.0,67.6089,67.6186,67.5017,67.5797,41223.0
2015-12-02 14:00:00,69.37,69.37,69.19,69.33,151180.0,67.5797,67.5797,67.4043,67.5407,151180.0
2015-12-02 14:10:00,69.32,69.42,69.2,69.22,62173.0,67.531,67.6284,67.4141,67.4335,62173.0
2015-12-02 14:20:00,69.23,69.25,69.09,69.2,43951.0,67.4433,67.4628,67.3069,67.4141,43951.0
2015-12-02 14:30:00,69.17,69.25,69.13,69.18,38663.0,67.3848,67.4628,67.3459,67.3946,38663.0
2015-12-02 14:40:00,69.17,69.29,69.03,69.14,88401.0,67.3848,67.5017,67.2484,67.3556,88401.0
2015-12-02 14:50:00,69.13,69.32,69.1,69.1,83823.0,67.3459,67.531,67.3166,67.3166,83823.0
2015-12-02 15:00:00,69.12,69.22,69.09,69.16,76895.0,67.3361,67.4335,67.3069,67.3751,76895.0
2015-12-02 15:10:00,69.16,69.39,69.13,69.35,107360.0,67.3751,67.5992,67.3459,67.5602,107360.0
2015-12-02 15:20:00,69.36,69.39,69.28,69.33,83079.0,67.5699,67.5992,67.492,67.5407,83079.0
2015-12-02 15:30:00,69.33,69.38,69.28,69.35,95775.0,67.5407,67.5894,67.492,67.5602,95775.0
2015-12-02 15:40:00,69.33,69.55,69.33,69.35,164276.0,67.5407,67.755,67.5407,67.5602,164276.0
2015-12-02 15:50:00,69.36,69.4,69.28,69.34,298548.0,67.5699,67.6089,67.492,67.5504,298548.0
2015-12-03 09:30:00,69.54,70.45,69.25,70.12,241773.0,67.7453,68.6318,67.4628,68.3103,241773.0
2015-12-03 09:40:00,70.0,70.18,69.72,69.73,92908.0,68.1934,68.3688,67.9206,67.9304,92908.0
2015-12-03 09:50:00,69.74,69.92,69.51,69.86,77306.0,67.9401,68.1155,67.7161,68.057,77306.0
2015-12-03 10:00:00,69.8,69.8,68.87,68.89,96159.0,67.9986,67.9986,67.0926,67.1121,96159.0
2015-12-03 10:10:00,68.88,69.4,68.86,69.35,78137.0,67.1023,67.6089,67.0828,67.5602,78137.0
2015-12-03 10:20:00,69.34,69.36,69.12,69.24,50773.0,67.5504,67.5699,67.3361,67.453,50773.0
2015-12-03 10:30:00,69.23,69.45,69.2,69.2,48473.0,67.4433,67.6576,67.4141,67.4141,48473.0
2015-12-03 10:40:00,69.18,69.5,69.17,69.49,36682.0,67.3946,67.7063,67.3848,67.6966,36682.0
2015-12-03 10:50:00,69.49,69.83,69.44,69.77,104497.0,67.6966,68.0278,67.6479,67.9694,104497.0
2015-12-03 11:00:00,69.76,69.91,69.74,69.79,54480.0,67.9596,68.1057,67.9401,67.9888,54480.0
2015-12-03 11:10:00,69.8,70.19,69.74,69.97,119216.0,67.9986,68.3785,67.9401,68.1642,119216.0
2015-12-03 11:20:00,69.95,70.06,69.81,69.85,33948.0,68.1447,68.2519,68.0083,68.0473,33948.0
2015-12-03 11:30:00,69.85,69.87,69.57,69.59,42511.0,68.0473,68.0668,67.7745,67.794,42511.0
2015-12-03 11:40:00,69.61,69.63,69.52,69.59,39204.0,67.8135,67.833,67.7258,67.794,39204.0
2015-12-03 11:50:00,69.6,69.65,69.56,69.59,32899.0,67.8037,67.8524,67.7648,67.794,32899.0
2015-12-03 12:00:00,69.61,69.65,69.52,69.55,46962.0,67.8135,67.8524,67.7258,67.755,46962.0
2015-12-03 12:10:00,69.56,69.58,69.23,69.26,48514.0,67.7648,67.7843,67.4433,67.4725,48514.0
2015-12-03 12:20:00,69.24,69.24,68.75,68.88,27139.0,67.453,67.453,66.9757,67.1023,27139.0
2015-12-03 12:30:00,68.88,69.07,68.83,69.04,51388.0,67.1023,67.2874,67.0536,67.2582,51388.0
2015-12-03 12:40:00,69.04,69.08,68.88,68.9,24762.0,67.2582,67.2972,67.1023,67.1218,24762.0
2015-12-03 12:50:00,68.91,68.95,68.59,68.61,47609.0,67.1315,67.1705,66.8198,66.8393,47609.0
2015-12-03 13:00:00,68.6,68.63,68.26,68.3,72927.0,66.8295,66.8588,66.4983,66.5373,72927.0
2015-12-03 13:10:00,68.27,68.42,68.1,68.4,86122.0,66.5081,66.6542,66.3425,66.6347,86122.0
2015-12-03 13:20:00,68.39,68.41,68.18,68.18,24724.0,66.625,66.6445,66.4204,66.4204,24724.0
2015-12-03 13:30:00,68.2,68.23,67.99,68.02,64030.0,66.4399,66.4691,66.2353,66.2645,64030.0
2015-12-03 13:40:00,68.02,68.02,67.89,67.9,54230.0,66.2645,66.2645,66.1379,66.1476,54230.0
2015-12-03 13:50:00,67.92,68.13,67.9,68.0,80538.0,66.1671,66.3717,66.1476,66.245,80538.0
2015-12-03 14:00:00,68.01,68.08,67.79,67.79,48613.0,66.2548,66.323,66.0405,66.0405,48613.0
2015-12-03 14:10:00,67.8,67.97,67.8,67.91,37998.0,66.0502,66.2158,66.0502,66.1574,37998.0
2015-12-03 14:20:00,67.94,68.03,67.57,67.68,133230.0,66.1866,66.2743,65.8261,65.9333,133230.0
2015-12-03 14:30:00,67.68,67.7,67.42,67.49,39544.0,65.9333,65.9528,65.68,65.7482,39544.0
2015-12-03 14:40:00,67.48,67.48,67.26,67.34,41170.0,65.7385,65.7385,65.5241,65.6021,41170.0
2015-12-03 14:50:00,67.35,67.47,67.3,67.41,33626.0,65.6118,65.7287,65.5631,65.6703,33626.0
2015-12-03 15:00:00,67.41,67.42,67.27,67.29,50740.0,65.6703,65.68,65.5339,65.5534,50740.0
2015-12-03 15:10:00,67.29,67.34,67.14,67.17,59825.0,65.5534,65.6021,65.4072,65.4365,59825.0
2015-12-03 15:20:00,67.15,67.4,67.12,67.24,157257.0,65.417,65.6605,65.3877,65.5046,157257.0
2015-12-03 15:30:00,67.24,67.3,66.93,67.09,214365.0,65.5046,65.5631,65.2026,65.3585,214365.0
2015-12-03 15:40:00,67.1,67.12,66.98,67.08,235004.0,65.3683,65.3877,65.2514,65.3488,235004.0
2015-12-03 15:50:00,67.08,67.3,67.06,67.19,320949.0,65.3488,65.5631,65.3293,65.4559,320949.0
2015-12-04 09:30:00,68.38,69.61,68.38,69.22,190490.0,66.6152,67.8135,66.6152,67.4335,190490.0
2015-12-04 09:40:00,69.3,69.36,68.64,69.16,150678.0,67.5115,67.5699,66.8685,67.3751,150678.0
2015-12-04 09:50:00,69.14,69.41,68.85,69.01,115384.0,67.3556,67.6186,67.0731,67.229,115384.0
2015-12-04 10:00:00,69.04,69.17,68.91,69.06,88446.0,67.2582,67.3848,67.1315,67.2777,88446.0
2015-12-04 10:10:00,69.04,69.69,69.03,69.67,144649.0,67.2582,67.8914,67.2484,67.8719,144649.0
2015-12-04 10:20:00,69.69,69.92,69.63,69.81,93599.0,67.8914,68.1155,67.833,68.0083,93599.0
2015-12-04 10:30:00,69.81,70.1,69.81,70.05,88889.0,68.0083,68.2908,68.0083,68.2421,88889.0
2015-12-04 10:40:00,70.04,70.11,69.89,70.0,115101.0,68.2324,68.3006,68.0863,68.1934,115101.0
2015-12-04 10:50:00,70.03,70.19,70.03,70.12,40219.0,68.2226,68.3785,68.2226,68.3103,40219.0
2015-12-04 11:00:00,70.13,70.27,70.01,70.11,61727.0,68.3201,68.4564,68.2032,68.3006,61727.0
2015-12-04 11:10:00,70.1,70.19,70.06,70.16,73631.0,68.2908,68.3785,68.2519,68.3493,73631.0
2015-12-04 11:20:00,70.16,70.35,70.13,70.26,77193.0,68.3493,68.5344,68.3201,68.4467,77193.0
2015-12-04 11:30:00,70.25,70.52,70.24,70.52,94009.0,68.437,68.7,68.4272,68.7,94009.0
2015-12-04 11:40:00,70.5,70.53,70.05,70.08,86703.0,68.6805,68.7097,68.2421,68.2714,86703.0
2015-12-04 11:50:00,70.09,70.27,70.08,70.22,121541.0,68.2811,68.4564,68.2714,68.4077,121541.0
2015-12-04 12:00:00,70.22,70.31,70.11,70.22,25127.0,68.4077,68.4954,68.3006,68.4077,25127.0
2015-12-04 12:10:00,70.27,70.28,70.14,70.19,44976.0,68.4564,68.4662,68.3298,68.3785,44976.0
2015-12-04 12:20:00,70.17,70.39,70.17,70.21,47798.0,68.359,68.5734,68.359,68.398,47798.0
2015-12-04 12:30:00,70.21,70.49,70.19,70.4,43871.0,68.398,68.6708,68.3785,68.5831,43871.0
2015-12-04 12:40:00,70.41,70.43,70.36,70.4,37946.0,68.5928,68.6123,68.5441,68.5831,37946.0
2015-12-04 12:50:00,70.38,70.51,70.36,70.46,48386.0,68.5636,68.6903,68.5441,68.6415,48386.0
2015-12-04 13:00:00,70.46,70.58,70.37,70.58,57600.0,68.6415,68.7584,68.5539,68.7584,57600.0
2015-12-04 13:10:00,70.59,70.67,70.32,70.32,42893.0,68.7682,68.8461,68.5052,68.5052,42893.0
2015-12-04 13:20:00,70.32,70.45,70.27,70.37,29759.0,68.5052,68.6318,68.4564,68.5539,29759.0
2015-12-04 13:30:00,70.38,70.48,70.2,70.25,59732.0,68.5636,68.661,68.3883,68.437,59732.0
2015-12-04 13:40:00,70.24,70.31,70.18,70.25,56521.0,68.4272,68.4954,68.3688,68.437,56521.0
2015-12-04 13:50:00,70.25,70.27,70.14,70.18,43902.0,68.437,68.4564,68.3298,68.3688,43902.0
2015-12-04 14:00:00,70.21,70.21,70.01,70.06,35331.0,68.398,68.398,68.2032,68.2519,35331.0
2015-12-04 14:10:00,70.07,70.25,70.03,70.03,52071.0,68.2616,68.437,68.2226,68.2226,52071.0
2015-12-04 14:20:00,70.04,70.21,69.98,70.21,40669.0,68.2324,68.398,68.1739,68.398,40669.0
2015-12-04 14:30:00,70.2,70.27,70.16,70.17,42892.0,68.3883,68.4564,68.3493,68.359,42892.0
2015-12-04 14:40:00,70.16,70.26,70.15,70.24,57195.0,68.3493,68.4467,68.3395,68.4272,57195.0
2015-12-04 14:50:00,70.21,70.27,70.16,70.17,40274.0,68.398,68.4564,68.3493,68.359,40274.0
2015-12-04 15:00:00,70.18,70.23,70.14,70.23,59837.0,68.3688,68.4175,68.3298,68.4175,59837.0
2015-12-04 15:10:00,70.24,70.26,70.17,70.19,64997.0,68.4272,68.4467,68.359,68.3785,64997.0
2015-12-04 15:20:00,70.19,70.24,70.11,70.13,89204.0,68.3785,68.4272,68.3006,68.3201,89204.0
2015-12-04 15:30:00,70.14,70.18,70.09,70.14,103793.0,68.3298,68.3688,68.2811,68.3298,103793.0
2015-12-04 15:40:00,70.13,70.43,70.13,70.38,172902.0,68.3201,68.6123,68.3201,68.5636,172902.0
2015-12-04 15:50:00,70.41,70.47,70.35,70.36,305784.0,68.5928,68.6513,68.5344,68.5441,305784.0
2015-12-07 09:30:00,70.74,71.94,70.74,71.35,192645.0,68.9143,70.0833,68.9143,69.5086,192645.0
2015-12-07 09:40:00,71.31,71.33,70.6,70.61,130122.0,69.4696,69.4891,68.7779,68.7877,130122.0
2015-12-07 09:50:00,70.63,70.79,70.5,70.65,158347.0,68.8072,68.963,68.6805,68.8266,158347.0
2015-12-07 10:00:00,70.65,70.76,70.35,70.55,109379.0,68.8266,68.9338,68.5344,68.7292,109379.0
2015-12-07 10:10:00,70.54,70.76,70.44,70.72,97318.0,68.7195,68.9338,68.6221,68.8948,97318.0
2015-12-07 10:20:00,70.76,71.11,70.64,70.91,108068.0,68.9338,69.2748,68.8169,69.0799,108068.0
2015-12-07 10:30:00,70.94,71.28,70.87,71.2,125805.0,69.1092,69.4404,69.041,69.3624,125805.0
2015-12-07 10:40:00,71.18,71.21,70.65,70.7,223078.0,69.343,69.3722,68.8266,68.8753,223078.0
2015-12-07 10:50:00,70.7,70.9,70.63,70.68,143244.0,68.8753,69.0702,68.8072,68.8559,143244.0
2015-12-07 11:00:00,70.65,70.9,70.6,70.8,56650.0,68.8266,69.0702,68.7779,68.9728,56650.0
2015-12-07 11:10:00,70.8,70.96,70.78,70.88,51692.0,68.9728,69.1286,68.9533,69.0507,51692.0
2015-12-07 11:20:00,70.88,70.89,70.63,70.67,35858.0,69.0507,69.0604,68.8072,68.8461,35858.0
2015-12-07 11:30:00,70.7,70.95,70.7,70.86,39298.0,68.8753,69.1189,68.8753,69.0312,39298.0
2015-12-07 11:40:00,70.86,70.9,70.7,70.8,31168.0,69.0312,69.0702,68.8753,68.9728,31168.0
2015-12-07 11:50:00,70.81,71.07,70.77,70.95,130128.0,68.9825,69.2358,68.9435,69.1189,130128.0
2015-12-07 12:00:00,70.92,71.09,70.84,71.04,109467.0,69.0897,69.2553,69.0117,69.2066,109467.0
2015-12-07 12:10:00,71.04,71.08,70.97,70.98,131954.0,69.2066,69.2455,69.1384,69.1481,131954.0
2015-12-07 12:20:00,70.98,71.01,70.85,70.85,24406.0,69.1481,69.1773,69.0215,69.0215,24406.0
2015-12-07 12:30:00,70.86,70.89,70.73,70.78,17974.0,69.0312,69.0604,68.9046,68.9533,17974.0
2015-12-07 12:40:00,70.78,70.78,70.59,70.68,43534.0,68.9533,68.9533,68.7682,68.8559,43534.0
2015-12-07 12:50:00,70.67,70.71,70.48,70.5,29632.0,68.8461,68.8851,68.661,68.6805,29632.0
2015-12-07 13:00:00,70.55,70.71,70.35,70.66,28195.0,68.7292,68.8851,68.5344,68.8364,28195.0
2015-12-07 13:10:00,70.67,70.72,70.46,70.62,26241.0,68.8461,68.8948,68.6415,68.7974,26241.0
2015-12-07 13:20:00,70.58,70.68,70.48,70.68,24373.0,68.7584,68.8559,68.661,68.8559,24373.0
2015-12-07 13:30:00,70.68,70.8,70.65,70.71,22321.0,68.8559,68.9728,68.8266,68.8851,22321.0
2015-12-07 13:40:00,70.67,70.75,70.59,70.72,21587.0,68.8461,68.9241,68.7682,68.8948,21587.0
2015-12-07 13:50:00,70.71,70.83,70.68,70.83,35328.0,68.8851,69.002,68.8559,69.002,35328.0
2015-12-07 14:00:00,70.83,71.0,70.78,70.94,117945.0,69.002,69.1676,68.9533,69.1092,117945.0
2015-12-07 14:10:00,70.93,70.99,70.81,70.81,129569.0,69.0994,69.1579,68.9825,68.9825,129569.0
2015-12-07 14:20:00,70.81,70.98,70.76,70.98,41909.0,68.9825,69.1481,68.9338,69.1481,41909.0
2015-12-07 14:30:00,70.98,71.11,70.84,70.9,135332.0,69.1481,69.2748,69.0117,69.0702,135332.0
2015-12-07 14:40:00,70.9,70.95,70.75,70.83,52165.0,69.0702,69.1189,68.9241,69.002,52165.0
2015-12-07 14:50:00,70.83,70.9,70.71,70.75,119217.0,69.002,69.0702,68.8851,68.9241,119217.0
2015-12-07 15:00:00,70.72,70.76,70.6,70.72,60908.0,68.8948,68.9338,68.7779,68.8948,60908.0
2015-12-07 15:10:00,70.74,70.76,70.62,70.74,40174.0,68.9143,68.9338,68.7974,68.9143,40174.0
2015-12-07 15:20:00,70.73,70.87,70.65,70.82,55367.0,68.9046,69.041,68.8266,68.9923,55367.0
2015-12-07 15:30:00,70.82,70.85,70.69,70.78,76764.0,68.9923,69.0215,68.8656,68.9533,76764.0
2015-12-07 15:40:00,70.77,70.88,70.73,70.84,74977.0,68.9435,69.0507,68.9046,69.0117,74977.0
2015-12-07 15:50:00,70.84,70.92,70.74,70.8,113066.0,69.0117,69.0897,68.9143,68.9728,113066.0
2015-12-08 09:30:00,70.4,70.78,70.04,70.72,88169.0,68.5831,68.9533,68.2324,68.8948,88169.0
2015-12-08 09:40:00,70.72,70.83,70.52,70.73,151932.0,68.8948,69.002,68.7,68.9046,151932.0
2015-12-08 09:50:00,70.71,70.71,70.36,70.39,132567.0,68.8851,68.8851,68.5441,68.5734,132567.0
2015-12-08 10:00:00,70.41,70.55,70.07,70.31,164511.0,68.5928,68.7292,68.2616,68.4954,164511.0
2015-12-08 10:10:00,70.3,70.41,70.04,70.07,68299.0,68.4857,68.5928,68.2324,68.2616,68299.0
2015-12-08 10:20:00,70.05,70.22,69.95,70.18,66922.0,68.2421,68.4077,68.1447,68.3688,66922.0
2015-12-08 10:30:00,70.19,70.61,70.16,70.48,91721.0,68.3785,68.7877,68.3493,68.661,91721.0
2015-12-08 10:40:00,70.51,70.81,70.51,70.76,128709.0,68.6903,68.9825,68.6903,68.9338,128709.0
2015-12-08 10:50:00,70.76,70.82,70.62,70.65,162033.0,68.9338,68.9923,68.7974,68.8266,162033.0
2015-12-08 11:00:00,70.67,71.15,70.66,71.1,212130.0,68.8461,69.3137,68.8364,69.265,212130.0
2015-12-08 11:10:00,71.12,71.17,70.91,70.95,81941.0,69.2845,69.3332,69.0799,69.1189,81941.0
2015-12-08 11:20:00,70.97,71.06,70.77,70.81,48582.0,69.1384,69.2261,68.9435,68.9825,48582.0
2015-12-08 11:30:00,70.84,70.87,70.7,70.71,38838.0,69.0117,69.041,68.8753,68.8851,38838.0
2015-12-08 11:40:00,70.74,70.91,70.72,70.75,78681.0,68.9143,69.0799,68.8948,68.9241,78681.0
2015-12-08 11:50:00,70.75,70.83,70.63,70.7,113175.0,68.9241,69.002,68.8072,68.8753,113175.0
2015-12-08 12:00:00,70.72,70.73,70.55,70.65,152940.0,68.8948,68.9046,68.7292,68.8266,152940.0
2015-12-08 12:10:00,70.65,70.7,70.57,70.57,76191.0,68.8266,68.8753,68.7487,68.7487,76191.0
2015-12-08 12:20:00,70.59,70.72,70.57,70.7,53500.0,68.7682,68.8948,68.7487,68.8753,53500.0
2015-12-08 12:30:00,70.69,70.77,70.62,70.68,112878.0,68.8656,68.9435,68.7974,68.8559,112878.0
2015-12-08 12:40:00,70.69,70.73,70.62,70.63,41131.0,68.8656,68.9046,68.7974,68.8072,41131.0
2015-12-08 12:50:00,70.66,70.72,70.61,70.67,59844.0,68.8364,68.8948,68.7877,68.8461,59844.0
2015-12-08 13:00:00,70.67,70.72,70.61,70.67,71876.0,68.8461,68.8948,68.7877,68.8461,71876.0
2015-12-08 13:10:00,70.67,70.74,70.63,70.68,49439.0,68.8461,68.9143,68.8072,68.8559,49439.0
2015-12-08 13:20:00,70.69,70.79,70.66,70.78,89034.0,68.8656,68.963,68.8364,68.9533,89034.0
2015-12-08 13:30:00,70.77,70.86,70.77,70.81,95688.0,68.9435,69.0312,68.9435,68.9825,95688.0
2015-12-08 13:40:00,70.8,70.84,70.78,70.81,28515.0,68.9728,69.0117,68.9533,68.9825,28515.0
2015-12-08 13:50:00,70.8,70.87,70.79,70.84,108847.0,68.9728,69.041,68.963,69.0117,108847.0
2015-12-08 14:00:00,70.83,70.9,70.73,70.88,159653.0,69.002,69.0702,68.9046,69.0507,159653.0
2015-12-08 14:10:00,70.87,70.9,70.79,70.84,204683.0,69.041,69.0702,68.963,69.0117,204683.0
2015-12-08 14:20:00,70.86,71.1,70.84,71.01,71019.0,69.0312,69.265,69.0117,69.1773,71019.0
2015-12-08 14:30:00,70.99,71.03,70.93,70.99,83764.0,69.1579,69.1968,69.0994,69.1579,83764.0
2015-12-08 14:40:00,70.98,71.04,70.85,70.92,42302.0,69.1481,69.2066,69.0215,69.0897,42302.0
2015-12-08 14:50:00,70.95,71.02,70.9,70.97,53840.0,69.1189,69.1871,69.0702,69.1384,53840.0
2015-12-08 15:00:00,70.97,70.98,70.75,70.98,33670.0,69.1384,69.1481,68.9241,69.1481,33670.0
2015-12-08 15:10:00,70.99,70.99,70.87,70.9,57688.0,69.1579,69.1579,69.041,69.0702,57688.0
2015-12-08 15:20:00,70.92,71.0,70.87,70.96,67370.0,69.0897,69.1676,69.041,69.1286,67370.0
2015-12-08 15:30:00,70.94,70.99,70.88,70.94,72640.0,69.1092,69.1579,69.0507,69.1092,72640.0
2015-12-08 15:40:00,70.94,70.94,70.8,70.9,138355.0,69.1092,69.1092,68.9728,69.0702,138355.0
2015-12-08 15:50:00,70.9,71.12,70.89,70.99,301891.0,69.0702,69.2845,69.0604,69.1579,301891.0
2015-12-09 09:30:00,70.75,70.99,69.79,70.4,102888.0,68.9241,69.1579,67.9888,68.5831,102888.0
2015-12-09 09:40:00,70.37,70.57,69.91,70.22,60640.0,68.5539,68.7487,68.1057,68.4077,60640.0
2015-12-09 09:50:00,70.22,70.29,69.88,69.89,59597.0,68.4077,68.4759,68.0765,68.0863,59597.0
2015-12-09 10:00:00,69.87,69.98,69.51,69.98,97912.0,68.0668,68.1739,67.7161,68.1739,97912.0
2015-12-09 10:10:00,70.0,70.29,69.96,70.02,94732.0,68.1934,68.4759,68.1544,68.2129,94732.0
2015-12-09 10:20:00,69.99,70.12,69.78,69.84,155631.0,68.1837,68.3103,67.9791,68.0375,155631.0
2015-12-09 10:30:00,69.87,70.03,69.77,69.91,54680.0,68.0668,68.2226,67.9694,68.1057,54680.0
2015-12-09 10:40:00,69.91,70.11,69.84,69.92,42156.0,68.1057,68.3006,68.0375,68.1155,42156.0
2015-12-09 10:50:00,69.97,70.1,69.88,70.07,108962.0,68.1642,68.2908,68.0765,68.2616,108962.0
2015-12-09 11:00:00,70.05,70.34,70.03,70.2,76543.0,68.2421,68.5246,68.2226,68.3883,76543.0
2015-12-09 11:10:00,70.17,70.36,70.15,70.28,71156.0,68.359,68.5441,68.3395,68.4662,71156.0
2015-12-09 11:20:00,70.28,70.38,69.95,70.09,81441.0,68.4662,68.5636,68.1447,68.2811,81441.0
2015-12-09 11:30:00,70.09,70.12,69.9,70.04,96498.0,68.2811,68.3103,68.096,68.2324,96498.0
2015-12-09 11:40:00,70.05,70.07,69.57,69.7,154373.0,68.2421,68.2616,67.7745,67.9012,154373.0
2015-12-09 11:50:00,69.7,69.8,69.0,69.21,308861.0,67.9012,67.9986,67.2192,67.4238,308861.0
2015-12-09 12:00:00,69.2,69.27,68.32,68.57,326109.0,67.4141,67.4823,66.5568,66.8003,326109.0
2015-12-09 12:10:00,68.56,68.7,67.69,68.03,385964.0,66.7906,66.927,65.943,66.2743,385964.0
2015-12-09 12:20:00,68.03,68.3,67.42,67.45,270494.0,66.2743,66.5373,65.68,65.7092,270494.0
2015-12-09 12:30:00,67.46,67.7,67.26,67.35,177113.0,65.719,65.9528,65.5241,65.6118,177113.0
2015-12-09 12:40:00,67.36,67.38,67.05,67.1,155686.0,65.6215,65.641,65.3196,65.3683,155686.0
2015-12-09 12:50:00,67.08,67.14,66.64,66.69,134432.0,65.3488,65.4072,64.9201,64.9688,134432.0
2015-12-09 13:00:00,66.71,67.81,66.62,67.7,323091.0,64.9883,66.0599,64.9006,65.9528,323091.0
2015-12-09 13:10:00,67.7,68.19,67.49,67.49,323497.0,65.9528,66.4301,65.7482,65.7482,323497.0
2015-12-09 13:20:00,67.54,67.66,67.17,67.27,119133.0,65.7969,65.9138,65.4365,65.5339,119133.0
2015-12-09 13:30:00,67.27,67.68,67.16,67.5,137228.0,65.5339,65.9333,65.4267,65.7579,137228.0
2015-12-09 13:40:00,67.5,68.09,67.42,67.75,242902.0,65.7579,66.3327,65.68,66.0015,242902.0
2015-12-09 13:50:00,67.77,67.81,67.1,67.22,136677.0,66.021,66.0599,65.3683,65.4852,136677.0
2015-12-09 14:00:00,67.21,67.27,66.88,66.94,205436.0,65.4754,65.5339,65.1539,65.2124,205436.0
2015-12-09 14:10:00,66.93,67.06,66.77,67.0,155946.0,65.2026,65.3293,65.0468,65.2708,155946.0
2015-12-09 14:20:00,67.03,67.13,66.91,67.01,181654.0,65.3001,65.3975,65.1832,65.2806,181654.0
2015-12-09 14:30:00,67.01,67.02,66.63,66.78,248642.0,65.2806,65.2903,64.9104,65.0565,248642.0
2015-12-09 14:40:00,66.79,67.3,66.73,67.25,230029.0,65.0663,65.5631,65.0078,65.5144,230029.0
2015-12-09 14:50:00,67.25,67.32,67.17,67.25,196715.0,65.5144,65.5826,65.4365,65.5144,196715.0
2015-12-09 15:00:00,67.25,67.55,67.22,67.25,189917.0,65.5144,65.8066,65.4852,65.5144,189917.0
2015-12-09 15:10:00,67.23,67.24,67.01,67.04,164702.0,65.4949,65.5046,65.2806,65.3098,164702.0
2015-12-09 15:20:00,67.05,67.26,66.97,67.1,158758.0,65.3196,65.5241,65.2416,65.3683,158758.0
2015-12-09 15:30:00,67.11,67.31,67.11,67.26,188014.0,65.378,65.5728,65.378,65.5241,188014.0
2015-12-09 15:40:00,67.25,67.27,67.0,67.0,260326.0,65.5144,65.5339,65.2708,65.2708,260326.0
2015-12-09 15:50:00,67.0,67.16,66.96,67.1,531344.0,65.2708,65.4267,65.2319,65.3683,531344.0
2015-12-10 09:30:00,67.51,67.79,66.98,67.39,172538.0,65.7677,66.0405,65.2514,65.6508,172538.0
2015-12-10 09:40:00,67.39,67.89,67.32,67.32,68698.0,65.6508,66.1379,65.5826,65.5826,68698.0
2015-12-10 09:50:00,67.3,67.66,67.23,67.42,101359.0,65.5631,65.9138,65.4949,65.68,101359.0
2015-12-10 10:00:00,67.47,67.47,67.03,67.03,106554.0,65.7287,65.7287,65.3001,65.3001,106554.0
2015-12-10 10:10:00,67.07,67.32,66.99,67.27,172014.0,65.339,65.5826,65.2611,65.5339,172014.0
2015-12-10 10:20:00,67.27,67.35,66.95,67.0,52256.0,65.5339,65.6118,65.2221,65.2708,52256.0
2015-12-10 10:30:00,66.97,67.2,66.96,67.15,116675.0,65.2416,65.4657,65.2319,65.417,116675.0
2015-12-10 10:40:00,67.15,67.39,67.07,67.27,60900.0,65.417,65.6508,65.339,65.5339,60900.0
2015-12-10 10:50:00,67.28,67.39,67.08,67.13,65860.0,65.5436,65.6508,65.3488,65.3975,65860.0
2015-12-10 11:00:00,67.11,67.15,66.98,67.01,51259.0,65.378,65.417,65.2514,65.2806,51259.0
2015-12-10 11:10:00,67.01,67.11,66.95,67.11,46395.0,65.2806,65.378,65.2221,65.378,46395.0
2015-12-10 11:20:00,67.13,67.23,67.08,67.16,31206.0,65.3975,65.4949,65.3488,65.4267,31206.0
2015-12-10 11:30:00,67.15,67.17,67.05,67.11,35937.0,65.417,65.4365,65.3196,65.378,35937.0
2015-12-10 11:40:00,67.1,67.11,66.67,66.69,81020.0,65.3683,65.378,64.9494,64.9688,81020.0
2015-12-10 11:50:00,66.7,66.72,66.51,66.51,59276.0,64.9786,64.9981,64.7935,64.7935,59276.0
2015-12-10 12:00:00,66.53,66.61,66.37,66.43,52421.0,64.813,64.8909,64.6571,64.7156,52421.0
2015-12-10 12:10:00,66.41,66.41,66.21,66.28,47286.0,64.6961,64.6961,64.5012,64.5694,47286.0
2015-12-10 12:20:00,66.29,66.5,66.27,66.42,73414.0,64.5792,64.7837,64.5597,64.7058,73414.0
2015-12-10 12:30:00,66.44,66.53,66.33,66.49,28358.0,64.7253,64.813,64.6181,64.774,28358.0
2015-12-10 12:40:00,66.48,66.63,66.46,66.62,88561.0,64.7643,64.9104,64.7448,64.9006,88561.0
2015-12-10 12:50:00,66.61,66.77,66.59,66.74,25591.0,64.8909,65.0468,64.8714,65.0176,25591.0
2015-12-10 13:00:00,66.76,66.79,66.63,66.74,34458.0,65.037,65.0663,64.9104,65.0176,34458.0
2015-12-10 13:10:00,66.75,66.8,66.66,66.76,23351.0,65.0273,65.076,64.9396,65.037,23351.0
2015-12-10 13:20:00,66.73,66.85,66.72,66.78,25376.0,65.0078,65.1247,64.9981,65.0565,25376.0
2015-12-10 13:30:00,66.75,66.81,66.67,66.77,46369.0,65.0273,65.0857,64.9494,65.0468,46369.0
2015-12-10 13:40:00,66.72,66.72,66.57,66.67,53061.0,64.9981,64.9981,64.8519,64.9494,53061.0
2015-12-10 13:50:00,66.67,66.7,66.53,66.54,29304.0,64.9494,64.9786,64.813,64.8227,29304.0
2015-12-10 14:00:00,66.52,66.63,66.41,66.62,35405.0,64.8032,64.9104,64.6961,64.9006,35405.0
2015-12-10 14:10:00,66.63,66.73,66.61,66.67,35156.0,64.9104,65.0078,64.8909,64.9494,35156.0
2015-12-10 14:20:00,66.68,66.83,66.61,66.82,49688.0,64.9591,65.1052,64.8909,65.0955,49688.0
2015-12-10 14:30:00,66.84,66.84,66.69,66.77,89261.0,65.115,65.115,64.9688,65.0468,89261.0
2015-12-10 14:40:00,66.78,66.94,66.78,66.81,32358.0,65.0565,65.2124,65.0565,65.0857,32358.0
2015-12-10 14:50:00,66.82,66.88,66.71,66.77,106005.0,65.0955,65.1539,64.9883,65.0468,106005.0
2015-12-10 15:00:00,66.78,66.78,66.51,66.52,49095.0,65.0565,65.0565,64.7935,64.8032,49095.0
2015-12-10 15:10:00,66.52,66.53,66.3,66.3,51408.0,64.8032,64.813,64.5889,64.5889,51408.0
2015-12-10 15:20:00,66.32,66.36,66.08,66.21,116326.0,64.6084,64.6474,64.3746,64.5012,116326.0
2015-12-10 15:30:00,66.2,66.42,66.14,66.38,118731.0,64.4915,64.7058,64.433,64.6668,118731.0
2015-12-10 15:40:00,66.38,66.41,66.27,66.38,131477.0,64.6668,64.6961,64.5597,64.6668,131477.0
2015-12-10 15:50:00,66.4,66.43,66.28,66.37,240293.0,64.6863,64.7156,64.5694,64.6571,240293.0
2015-12-11 09:30:00,67.49,69.65,66.71,68.89,727660.0,65.7482,67.8524,64.9883,67.1121,727660.0
2015-12-11 09:40:00,68.9,69.18,68.63,68.64,301884.0,67.1218,67.3946,66.8588,66.8685,301884.0
2015-12-11 09:50:00,68.61,68.69,67.76,68.06,323118.0,66.8393,66.9172,66.0112,66.3035,323118.0
2015-12-11 10:00:00,68.06,68.84,68.01,68.43,134485.0,66.3035,67.0634,66.2548,66.6639,134485.0
2015-12-11 10:10:00,68.42,68.63,68.28,68.49,351032.0,66.6542,66.8588,66.5178,66.7224,351032.0
2015-12-11 10:20:00,68.5,69.16,68.43,69.15,261978.0,66.7321,67.3751,66.6639,67.3654,261978.0
2015-12-11 10:30:00,69.15,69.19,68.62,68.71,232192.0,67.3654,67.4043,66.849,66.9367,232192.0
2015-12-11 10:40:00,68.7,68.91,68.68,68.69,74557.0,66.927,67.1315,66.9075,66.9172,74557.0
2015-12-11 10:50:00,68.7,68.72,68.51,68.68,58585.0,66.927,66.9465,66.7419,66.9075,58585.0
2015-12-11 11:00:00,68.69,68.82,68.6,68.75,99443.0,66.9172,67.0439,66.8295,66.9757,99443.0
2015-12-11 11:10:00,68.75,68.94,68.71,68.82,104823.0,66.9757,67.1608,66.9367,67.0439,104823.0
2015-12-11 11:20:00,68.81,68.82,68.61,68.68,97323.0,67.0341,67.0439,66.8393,66.9075,97323.0
2015-12-11 11:30:00,68.71,68.74,68.14,68.24,75904.0,66.9367,66.9659,66.3814,66.4788,75904.0
2015-12-11 11:40:00,68.23,68.31,68.14,68.2,62972.0,66.4691,66.547,66.3814,66.4399,62972.0
2015-12-11 11:50:00,68.22,68.22,67.67,67.71,99702.0,66.4594,66.4594,65.9235,65.9625,99702.0
2015-12-11 12:00:00,67.72,67.85,67.52,67.53,66345.0,65.9723,66.0989,65.7774,65.7872,66345.0
2015-12-11 12:10:00,67.51,67.52,67.01,67.05,107185.0,65.7677,65.7774,65.2806,65.3196,107185.0
2015-12-11 12:20:00,67.06,67.15,66.83,66.9,186850.0,65.3293,65.417,65.1052,65.1734,186850.0
2015-12-11 12:30:00,66.9,67.43,66.89,67.21,171302.0,65.1734,65.6897,65.1637,65.4754,171302.0
2015-12-11 12:40:00,67.2,67.38,67.13,67.26,38462.0,65.4657,65.641,65.3975,65.5241,38462.0
2015-12-11 12:50:00,67.26,67.28,67.01,67.08,71519.0,65.5241,65.5436,65.2806,65.3488,71519.0
2015-12-11 13:00:00,67.07,67.37,67.01,67.23,57287.0,65.339,65.6313,65.2806,65.4949,57287.0
2015-12-11 13:10:00,67.24,67.43,67.1,67.43,61308.0,65.5046,65.6897,65.3683,65.6897,61308.0
2015-12-11 13:20:00,67.44,67.44,67.2,67.21,44963.0,65.6995,65.6995,65.4657,65.4754,44963.0
2015-12-11 13:30:00,67.22,67.28,67.14,67.21,26139.0,65.4852,65.5436,65.4072,65.4754,26139.0
2015-12-11 13:40:00,67.2,67.4,67.17,67.4,31822.0,65.4657,65.6605,65.4365,65.6605,31822.0
2015-12-11 13:50:00,67.4,67.71,67.39,67.52,128087.0,65.6605,65.9625,65.6508,65.7774,128087.0
2015-12-11 14:00:00,67.5,67.67,67.45,67.46,41648.0,65.7579,65.9235,65.7092,65.719,41648.0
2015-12-11 14:10:00,67.46,67.66,67.37,67.64,76250.0,65.719,65.9138,65.6313,65.8943,76250.0
2015-12-11 14:20:00,67.63,67.63,67.18,67.3,63630.0,65.8846,65.8846,65.4462,65.5631,63630.0
2015-12-11 14:30:00,67.31,67.31,67.14,67.19,40712.0,65.5728,65.5728,65.4072,65.4559,40712.0
2015-12-11 14:40:00,67.2,67.26,67.11,67.16,37735.0,65.4657,65.5241,65.378,65.4267,37735.0
2015-12-11 14:50:00,67.14,67.25,67.1,67.13,59622.0,65.4072,65.5144,65.3683,65.3975,59622.0
2015-12-11 15:00:00,67.12,67.25,67.09,67.11,108210.0,65.3877,65.5144,65.3585,65.378,108210.0
2015-12-11 15:10:00,67.11,67.28,67.07,67.2,94102.0,65.378,65.5436,65.339,65.4657,94102.0
2015-12-11 15:20:00,67.17,67.17,67.03,67.07,122361.0,65.4365,65.4365,65.3001,65.339,122361.0
2015-12-11 15:30:00,67.08,67.21,67.02,67.06,94545.0,65.3488,65.4754,65.2903,65.3293,94545.0
2015-12-11 15:40:00,67.05,67.21,67.0,67.2,126043.0,65.3196,65.4754,65.2708,65.4657,126043.0
2015-12-11 15:50:00,67.2,67.23,67.13,67.18,348042.0,65.4657,65.4949,65.3975,65.4462,348042.0
2015-12-14 09:30:00,67.35,69.14,67.35,68.62,331658.0,65.6118,67.3556,65.6118,66.849,331658.0
2015-12-14 09:40:00,68.57,68.84,68.33,68.7,101103.0,66.8003,67.0634,66.5665,66.927,101103.0
2015-12-14 09:50:00,68.67,69.23,68.65,68.75,152828.0,66.8977,67.4433,66.8783,66.9757,152828.0
2015-12-14 10:00:00,68.73,69.81,68.68,69.61,158373.0,66.9562,68.0083,66.9075,67.8135,158373.0
2015-12-14 10:10:00,69.59,69.68,68.92,69.26,272965.0,67.794,67.8817,67.1413,67.4725,272965.0
2015-12-14 10:20:00,69.31,69.55,69.22,69.41,81442.0,67.5212,67.755,67.4335,67.6186,81442.0
2015-12-14 10:30:00,69.41,69.73,69.37,69.64,176092.0,67.6186,67.9304,67.5797,67.8427,176092.0
2015-12-14 10:40:00,69.66,69.98,69.48,69.51,106570.0,67.8622,68.1739,67.6868,67.7161,106570.0
2015-12-14 10:50:00,69.5,69.61,69.34,69.43,71616.0,67.7063,67.8135,67.5504,67.6381,71616.0
2015-12-14 11:00:00,69.45,69.52,69.05,69.13,92473.0,67.6576,67.7258,67.2679,67.3459,92473.0
2015-12-14 11:10:00,69.12,69.2,68.52,68.7,120340.0,67.3361,67.4141,66.7516,66.927,120340.0
2015-12-14 11:20:00,68.7,68.77,68.46,68.52,92100.0,66.927,66.9952,66.6932,66.7516,92100.0
2015-12-14 11:30:00,68.5,68.5,68.0,68.18,84720.0,66.7321,66.7321,66.245,66.4204,84720.0
2015-12-14 11:40:00,68.17,68.35,68.04,68.11,57465.0,66.4106,66.586,66.284,66.3522,57465.0
2015-12-14 11:50:00,68.12,68.46,68.02,68.42,62229.0,66.3619,66.6932,66.2645,66.6542,62229.0
2015-12-14 12:00:00,68.5,68.71,68.29,68.68,75641.0,66.7321,66.9367,66.5275,66.9075,75641.0
2015-12-14 12:10:00,68.65,68.84,68.62,68.75,73602.0,66.8783,67.0634,66.849,66.9757,73602.0
2015-12-14 12:20:00,68.78,68.94,68.65,68.8,33428.0,67.0049,67.1608,66.8783,67.0244,33428.0
2015-12-14 12:30:00,68.8,68.84,68.67,68.7,24898.0,67.0244,67.0634,66.8977,66.927,24898.0
2015-12-14 12:40:00,68.68,68.72,68.51,68.61,32062.0,66.9075,66.9465,66.7419,66.8393,32062.0
2015-12-14 12:50:00,68.6,69.16,68.57,69.11,99756.0,66.8295,67.3751,66.8003,67.3264,99756.0
2015-12-14 13:00:00,69.08,69.2,68.97,69.06,91075.0,67.2972,67.4141,67.19,67.2777,91075.0
2015-12-14 13:10:00,69.05,69.15,68.9,68.98,39297.0,67.2679,67.3654,67.1218,67.1997,39297.0
2015-12-14 13:20:00,68.97,68.99,68.74,68.91,27855.0,67.19,67.2095,66.9659,67.1315,27855.0
2015-12-14 13:30:00,68.87,69.13,68.81,69.04,44201.0,67.0926,67.3459,67.0341,67.2582,44201.0
2015-12-14 13:40:00,68.99,69.08,68.84,68.95,44405.0,67.2095,67.2972,67.0634,67.1705,44405.0
2015-12-14 13:50:00,68.95,69.14,68.89,69.09,64317.0,67.1705,67.3556,67.1121,67.3069,64317.0
2015-12-14 14:00:00,69.11,69.13,68.86,69.01,37258.0,67.3264,67.3459,67.0828,67.229,37258.0
2015-12-14 14:10:00,69.01,69.18,68.94,69.14,37815.0,67.229,67.3946,67.1608,67.3556,37815.0
2015-12-14 14:20:00,69.18,69.18,68.89,68.99,36360.0,67.3946,67.3946,67.1121,67.2095,36360.0
2015-12-14 14:30:00,68.97,69.03,68.76,69.0,75312.0,67.19,67.2484,66.9854,67.2192,75312.0
2015-12-14 14:40:00,69.02,69.34,69.0,69.33,81748.0,67.2387,67.5504,67.2192,67.5407,81748.0
2015-12-14 14:50:00,69.33,69.71,69.32,69.51,98754.0,67.5407,67.9109,67.531,67.7161,98754.0
2015-12-14 15:00:00,69.49,69.56,69.36,69.43,75428.0,67.6966,67.7648,67.5699,67.6381,75428.0
2015-12-14 15:10:00,69.43,69.49,69.26,69.42,60381.0,67.6381,67.6966,67.4725,67.6284,60381.0
2015-12-14 15:20:00,69.41,69.51,69.35,69.41,51754.0,67.6186,67.7161,67.5602,67.6186,51754.0
2015-12-14 15:30:00,69.41,69.52,69.29,69.35,92624.0,67.6186,67.7258,67.5017,67.5602,92624.0
2015-12-14 15:40:00,69.34,69.65,69.26,69.64,135146.0,67.5504,67.8524,67.4725,67.8427,135146.0
2015-12-14 15:50:00,69.62,69.76,69.54,69.66,272637.0,67.8232,67.9596,67.7453,67.8622,272637.0
2015-12-15 09:30:00,70.52,70.89,69.85,70.46,265225.0,68.7,69.0604,68.0473,68.6415,265225.0
2015-12-15 09:40:00,70.47,71.15,70.36,71.15,200152.0,68.6513,69.3137,68.5441,69.3137,200152.0
2015-12-15 09:50:00,71.1,71.65,71.07,71.55,199906.0,69.265,69.8008,69.2358,69.7034,199906.0
2015-12-15 10:00:00,71.55,71.66,71.21,71.28,186683.0,69.7034,69.8106,69.3722,69.4404,186683.0
2015-12-15 10:10:00,71.28,71.72,71.28,71.63,191353.0,69.4404,69.869,69.4404,69.7813,191353.0
2015-12-15 10:20:00,71.62,72.11,71.48,72.03,192426.0,69.7716,70.249,69.6352,70.171,192426.0
2015-12-15 10:30:00,72.02,72.02,71.63,71.85,129963.0,70.1613,70.1613,69.7813,69.9957,129963.0
2015-12-15 10:40:00,71.85,72.01,71.68,71.93,85295.0,69.9957,70.1515,69.8301,70.0736,85295.0
2015-12-15 10:50:00,71.94,72.02,71.72,71.98,88172.0,70.0833,70.1613,69.869,70.1223,88172.0
2015-12-15 11:00:00,71.97,72.18,71.92,71.96,83000.0,70.1126,70.3172,70.0639,70.1028,83000.0
2015-12-15 11:10:00,71.98,72.1,71.86,71.98,102714.0,70.1223,70.2392,70.0054,70.1223,102714.0
2015-12-15 11:20:00,72.01,72.27,71.98,72.2,82139.0,70.1515,70.4048,70.1223,70.3366,82139.0
2015-12-15 11:30:00,72.22,72.25,72.03,72.03,89811.0,70.3561,70.3853,70.171,70.171,89811.0
2015-12-15 11:40:00,72.04,72.22,71.96,72.01,187988.0,70.1808,70.3561,70.1028,70.1515,187988.0
2015-12-15 11:50:00,72.03,72.23,72.0,72.14,140926.0,70.171,70.3659,70.1418,70.2782,140926.0
2015-12-15 12:00:00,72.14,72.6,72.1,72.52,123180.0,70.2782,70.7263,70.2392,70.6484,123180.0
2015-12-15 12:10:00,72.53,72.56,72.15,72.28,95535.0,70.6581,70.6873,70.2879,70.4146,95535.0
2015-12-15 12:20:00,72.27,72.46,72.25,72.44,53055.0,70.4048,70.5899,70.3853,70.5704,53055.0
2015-12-15 12:30:00,72.42,72.75,72.34,72.75,67166.0,70.551,70.8724,70.473,70.8724,67166.0
2015-12-15 12:40:00,72.74,72.99,72.52,72.96,292458.0,70.8627,71.1062,70.6484,71.077,292458.0
2015-12-15 12:50:00,72.96,73.01,72.77,72.78,198165.0,71.077,71.1257,70.8919,70.9017,198165.0
2015-12-15 13:00:00,72.79,72.94,72.71,72.75,119670.0,70.9114,71.0575,70.8335,70.8724,119670.0
2015-12-15 13:10:00,72.77,73.2,72.75,73.19,206488.0,70.8919,71.3108,70.8724,71.3011,206488.0
2015-12-15 13:20:00,73.19,73.43,73.15,73.15,204552.0,71.3011,71.5349,71.2621,71.2621,204552.0
2015-12-15 13:30:00,73.14,73.41,73.08,73.39,80975.0,71.2524,71.5154,71.1939,71.4959,80975.0
2015-12-15 13:40:00,73.39,73.59,73.38,73.5,151590.0,71.4959,71.6908,71.4862,71.6031,151590.0
2015-12-15 13:50:00,73.51,73.57,73.34,73.38,65321.0,71.6128,71.6713,71.4472,71.4862,65321.0
2015-12-15 14:00:00,73.4,73.42,73.12,73.15,107030.0,71.5057,71.5252,71.2329,71.2621,107030.0
2015-12-15 14:10:00,73.16,73.28,73.04,73.07,99703.0,71.2719,71.3888,71.155,71.1842,99703.0
2015-12-15 14:20:00,73.07,73.1,72.8,73.0,99359.0,71.1842,71.2134,70.9212,71.116,99359.0
2015-12-15 14:30:00,73.01,73.24,73.01,73.05,93554.0,71.1257,71.3498,71.1257,71.1647,93554.0
2015-12-15 14:40:00,73.05,73.27,73.02,73.19,49733.0,71.1647,71.379,71.1355,71.3011,49733.0
2015-12-15 14:50:00,73.2,73.31,73.09,73.23,78498.0,71.3108,71.418,71.2037,71.3401,78498.0
2015-12-15 15:00:00,73.22,73.34,73.13,73.22,112066.0,71.3303,71.4472,71.2426,71.3303,112066.0
2015-12-15 15:10:00,73.23,73.24,72.78,72.87,96243.0,71.3401,71.3498,70.9017,70.9893,96243.0
2015-12-15 15:20:00,72.87,72.92,72.75,72.75,84112.0,70.9893,71.0381,70.8724,70.8724,84112.0
2015-12-15 15:30:00,72.73,72.73,72.5,72.55,161570.0,70.853,70.853,70.6289,70.6776,161570.0
2015-12-15 15:40:00,72.54,72.6,72.42,72.46,202242.0,70.6679,70.7263,70.551,70.5899,202242.0
2015-12-15 15:50:00,72.46,72.46,72.3,72.33,368104.0,70.5899,70.5899,70.4341,70.4633,368104.0
2015-12-16 09:30:00,73.07,73.48,72.7,72.95,201074.0,71.1842,71.5836,70.8237,71.0673,201074.0
2015-12-16 09:40:00,72.97,73.25,72.77,72.77,93897.0,71.0868,71.3595,70.8919,70.8919,93897.0
2015-12-16 09:50:00,72.79,72.83,72.31,72.41,78132.0,70.9114,70.9504,70.4438,70.5412,78132.0
2015-12-16 10:00:00,72.42,72.62,72.18,72.29,101387.0,70.551,70.7458,70.3172,70.4243,101387.0
2015-12-16 10:10:00,72.29,72.35,72.0,72.22,126880.0,70.4243,70.4828,70.1418,70.3561,126880.0
2015-12-16 10:20:00,72.21,72.25,71.94,71.99,47412.0,70.3464,70.3853,70.0833,70.1321,47412.0
2015-12-16 10:30:00,71.96,72.22,71.75,71.92,92000.0,70.1028,70.3561,69.8983,70.0639,92000.0
2015-12-16 10:40:00,71.9,71.93,71.66,71.78,61042.0,70.0444,70.0736,69.8106,69.9275,61042.0
2015-12-16 10:50:00,71.78,71.84,71.57,71.65,62042.0,69.9275,69.9859,69.7229,69.8008,62042.0
2015-12-16 11:00:00,71.6,71.8,71.55,71.65,70429.0,69.7521,69.947,69.7034,69.8008,70429.0
2015-12-16 11:10:00,71.62,71.68,71.32,71.34,137235.0,69.7716,69.8301,69.4793,69.4988,137235.0
2015-12-16 11:20:00,71.33,71.36,71.01,71.07,78530.0,69.4891,69.5183,69.1773,69.2358,78530.0
2015-12-16 11:30:00,71.06,71.34,71.06,71.23,64742.0,69.2261,69.4988,69.2261,69.3917,64742.0
2015-12-16 11:40:00,71.23,71.25,70.94,71.18,56896.0,69.3917,69.4112,69.1092,69.343,56896.0
2015-12-16 11:50:00,71.18,71.18,70.88,70.96,53748.0,69.343,69.343,69.0507,69.1286,53748.0
2015-12-16 12:00:00,70.98,71.14,70.97,71.03,56750.0,69.1481,69.304,69.1384,69.1968,56750.0
2015-12-16 12:10:00,71.04,71.04,70.76,70.77,98787.0,69.2066,69.2066,68.9338,68.9435,98787.0
2015-12-16 12:20:00,70.78,70.83,70.57,70.6,56242.0,68.9533,69.002,68.7487,68.7779,56242.0
2015-12-16 12:30:00,70.61,70.64,70.46,70.51,41672.0,68.7877,68.8169,68.6415,68.6903,41672.0
2015-12-16 12:40:00,70.49,70.6,70.4,70.41,61793.0,68.6708,68.7779,68.5831,68.5928,61793.0
2015-12-16 12:50:00,70.42,70.44,69.97,70.01,74655.0,68.6026,68.6221,68.1642,68.2032,74655.0
2015-12-16 13:00:00,70.01,70.33,69.82,70.19,186224.0,68.2032,68.5149,68.0181,68.3785,186224.0
2015-12-16 13:10:00,70.18,70.19,70.06,70.08,53758.0,68.3688,68.3785,68.2519,68.2714,53758.0
2015-12-16 13:20:00,70.08,70.15,69.83,69.91,114319.0,68.2714,68.3395,68.0278,68.1057,114319.0
2015-12-16 13:30:00,69.91,70.03,69.73,70.02,129705.0,68.1057,68.2226,67.9304,68.2129,129705.0
2015-12-16 13:40:00,70.02,70.02,69.5,69.61,104654.0,68.2129,68.2129,67.7063,67.8135,104654.0
2015-12-16 13:50:00,69.59,70.33,69.59,69.99,159752.0,67.794,68.5149,67.794,68.1837,159752.0
2015-12-16 14:00:00,69.97,71.2,69.33,71.03,218185.0,68.1642,69.3624,67.5407,69.1968,218185.0
2015-12-16 14:10:00,71.0,71.18,70.72,70.88,164741.0,69.1676,69.343,68.8948,69.0507,164741.0
2015-12-16 14:20:00,70.86,71.15,70.73,70.99,63671.0,69.0312,69.3137,68.9046,69.1579,63671.0
2015-12-16 14:30:00,70.95,71.28,70.74,71.09,61090.0,69.1189,69.4404,68.9143,69.2553,61090.0
2015-12-16 14:40:00,71.08,71.28,70.98,71.19,51535.0,69.2455,69.4404,69.1481,69.3527,51535.0
2015-12-16 14:50:00,71.18,71.83,71.18,71.69,95917.0,69.343,69.9762,69.343,69.8398,95917.0
2015-12-16 15:00:00,71.73,71.99,71.51,71.51,94563.0,69.8788,70.1321,69.6644,69.6644,94563.0
2015-12-16 15:10:00,71.52,71.77,71.42,71.69,70925.0,69.6742,69.9177,69.5768,69.8398,70925.0
2015-12-16 15:20:00,71.7,71.82,71.58,71.81,88766.0,69.8495,69.9664,69.7326,69.9567,88766.0
2015-12-16 15:30:00,71.82,72.18,71.75,72.16,100197.0,69.9664,70.3172,69.8983,70.2977,100197.0
2015-12-16 15:40:00,72.14,72.2,71.93,71.98,150749.0,70.2782,70.3366,70.0736,70.1223,150749.0
2015-12-16 15:50:00,72.0,72.16,71.98,72.03,174771.0,70.1418,70.2977,70.1223,70.171,174771.0
2015-12-17 09:30:00,72.21,72.59,72.02,72.09,98316.0,70.3464,70.7166,70.1613,70.2295,98316.0
2015-12-17 09:40:00,72.12,72.54,71.7,72.21,92277.0,70.2587,70.6679,69.8495,70.3464,92277.0
2015-12-17 09:50:00,72.18,72.72,72.18,72.63,61715.0,70.3172,70.8432,70.3172,70.7555,61715.0
2015-12-17 10:00:00,72.59,72.59,72.31,72.45,46213.0,70.7166,70.7166,70.4438,70.5802,46213.0
2015-12-17 10:10:00,72.47,72.66,72.04,72.18,47990.0,70.5997,70.7848,70.1808,70.3172,47990.0
2015-12-17 10:20:00,72.21,72.3,72.1,72.29,26412.0,70.3464,70.4341,70.2392,70.4243,26412.0
2015-12-17 10:30:00,72.32,72.71,72.19,72.49,50122.0,70.4535,70.8335,70.3269,70.6192,50122.0
2015-12-17 10:40:00,72.49,72.55,71.93,71.93,46140.0,70.6192,70.6776,70.0736,70.0736,46140.0
2015-12-17 10:50:00,71.92,71.99,71.75,71.95,33036.0,70.0639,70.1321,69.8983,70.0931,33036.0
2015-12-17 11:00:00,71.92,71.96,71.8,71.89,33240.0,70.0639,70.1028,69.947,70.0346,33240.0
2015-12-17 11:10:00,71.89,72.03,71.56,71.6,79033.0,70.0346,70.171,69.7132,69.7521,79033.0
2015-12-17 11:20:00,71.58,71.8,71.47,71.74,83322.0,69.7326,69.947,69.6255,69.8885,83322.0
2015-12-17 11:30:00,71.74,72.01,71.71,72.0,81950.0,69.8885,70.1515,69.8593,70.1418,81950.0
2015-12-17 11:40:00,72.02,72.06,71.93,72.01,49392.0,70.1613,70.2003,70.0736,70.1515,49392.0
2015-12-17 11:50:00,72.03,72.25,72.03,72.04,43925.0,70.171,70.3853,70.171,70.1808,43925.0
2015-12-17 12:00:00,72.06,72.11,71.85,71.99,18898.0,70.2003,70.249,69.9957,70.1321,18898.0
2015-12-17 12:10:00,72.02,72.28,71.99,72.28,28308.0,70.1613,70.4146,70.1321,70.4146,28308.0
2015-12-17 12:20:00,72.28,72.35,72.1,72.25,29858.0,70.4146,70.4828,70.2392,70.3853,29858.0
2015-12-17 12:30:00,72.24,72.32,72.08,72.13,30391.0,70.3756,70.4535,70.2197,70.2684,30391.0
2015-12-17 12:40:00,72.15,72.19,71.98,72.0,50420.0,70.2879,70.3269,70.1223,70.1418,50420.0
2015-12-17 12:50:00,72.02,72.15,71.97,72.12,32202.0,70.1613,70.2879,70.1126,70.2587,32202.0
2015-12-17 13:00:00,72.15,72.19,71.99,72.04,29514.0,70.2879,70.3269,70.1321,70.1808,29514.0
2015-12-17 13:10:00,72.02,72.12,71.99,71.99,19859.0,70.1613,70.2587,70.1321,70.1321,19859.0
2015-12-17 13:20:00,71.98,72.17,71.87,72.03,32603.0,70.1223,70.3074,70.0152,70.171,32603.0
2015-12-17 13:30:00,72.03,72.13,71.96,72.11,57264.0,70.171,70.2684,70.1028,70.249,57264.0
2015-12-17 13:40:00,72.11,72.26,72.1,72.18,80269.0,70.249,70.3951,70.2392,70.3172,80269.0
2015-12-17 13:50:00,72.19,72.21,71.93,71.95,33696.0,70.3269,70.3464,70.0736,70.0931,33696.0
2015-12-17 14:00:00,71.96,72.07,71.89,71.92,22877.0,70.1028,70.21,70.0346,70.0639,22877.0
2015-12-17 14:10:00,71.92,71.96,71.69,71.92,24733.0,70.0639,70.1028,69.8398,70.0639,24733.0
2015-12-17 14:20:00,71.91,71.92,71.76,71.8,24959.0,70.0541,70.0639,69.908,69.947,24959.0
2015-12-17 14:30:00,71.77,72.02,71.66,71.92,46308.0,69.9177,70.1613,69.8106,70.0639,46308.0
2015-12-17 14:40:00,71.9,71.9,71.54,71.63,44987.0,70.0444,70.0444,69.6937,69.7813,44987.0
2015-12-17 14:50:00,71.6,71.64,71.41,71.55,60884.0,69.7521,69.7911,69.567,69.7034,60884.0
2015-12-17 15:00:00,71.58,71.62,71.35,71.54,59111.0,69.7326,69.7716,69.5086,69.6937,59111.0
2015-12-17 15:10:00,71.53,71.57,71.29,71.3,69197.0,69.6839,69.7229,69.4501,69.4599,69197.0
2015-12-17 15:20:00,71.31,71.47,71.24,71.45,77787.0,69.4696,69.6255,69.4014,69.606,77787.0
2015-12-17 15:30:00,71.44,71.63,71.39,71.48,106090.0,69.5963,69.7813,69.5475,69.6352,106090.0
2015-12-17 15:40:00,71.5,71.58,71.38,71.39,100042.0,69.6547,69.7326,69.5378,69.5475,100042.0
2015-12-17 15:50:00,71.38,71.47,71.1,71.15,239102.0,69.5378,69.6255,69.265,69.3137,239102.0
2015-12-18 09:30:00,70.63,71.12,69.5,69.88,553508.0,68.8072,69.2845,67.7063,68.0765,553508.0
2015-12-18 09:40:00,69.91,70.02,69.7,69.79,113098.0,68.1057,68.2129,67.9012,67.9888,113098.0
2015-12-18 09:50:00,69.82,70.2,69.82,70.19,87872.0,68.0181,68.3883,68.0181,68.3785,87872.0
2015-12-18 10:00:00,70.19,70.47,69.97,69.99,76923.0,68.3785,68.6513,68.1642,68.1837,76923.0
2015-12-18 10:10:00,69.98,70.3,69.83,70.08,75987.0,68.1739,68.4857,68.0278,68.2714,75987.0
2015-12-18 10:20:00,70.11,70.54,70.1,70.4,64056.0,68.3006,68.7195,68.2908,68.5831,64056.0
2015-12-18 10:30:00,70.42,70.54,70.21,70.45,70575.0,68.6026,68.7195,68.398,68.6318,70575.0
2015-12-18 10:40:00,70.45,70.45,70.25,70.33,38094.0,68.6318,68.6318,68.437,68.5149,38094.0
2015-12-18 10:50:00,70.36,70.92,70.35,70.91,38323.0,68.5441,69.0897,68.5344,69.0799,38323.0
2015-12-18 11:00:00,70.96,71.01,70.68,70.68,86296.0,69.1286,69.1773,68.8559,68.8559,86296.0
2015-12-18 11:10:00,70.68,70.91,70.66,70.72,72173.0,68.8559,69.0799,68.8364,68.8948,72173.0
2015-12-18 11:20:00,70.78,70.84,70.58,70.62,49604.0,68.9533,69.0117,68.7584,68.7974,49604.0
2015-12-18 11:30:00,70.62,70.72,70.57,70.67,49298.0,68.7974,68.8948,68.7487,68.8461,49298.0
2015-12-18 11:40:00,70.7,70.7,70.57,70.58,54136.0,68.8753,68.8753,68.7487,68.7584,54136.0
2015-12-18 11:50:00,70.61,70.63,70.28,70.39,34144.0,68.7877,68.8072,68.4662,68.5734,34144.0
2015-12-18 12:00:00,70.38,70.38,70.1,70.14,43363.0,68.5636,68.5636,68.2908,68.3298,43363.0
2015-12-18 12:10:00,70.14,70.19,69.83,69.88,41193.0,68.3298,68.3785,68.0278,68.0765,41193.0
2015-12-18 12:20:00,69.88,70.01,69.71,69.81,24075.0,68.0765,68.2032,67.9109,68.0083,24075.0
2015-12-18 12:30:00,69.82,69.83,69.44,69.52,43144.0,68.0181,68.0278,67.6479,67.7258,43144.0
2015-12-18 12:40:00,69.52,69.53,69.34,69.36,51176.0,67.7258,67.7355,67.5504,67.5699,51176.0
2015-12-18 12:50:00,69.38,69.39,69.19,69.32,69758.0,67.5894,67.5992,67.4043,67.531,69758.0
2015-12-18 13:00:00,69.28,69.66,69.25,69.58,61279.0,67.492,67.8622,67.4628,67.7843,61279.0
2015-12-18 13:10:00,69.58,69.94,69.57,69.91,42307.0,67.7843,68.135,67.7745,68.1057,42307.0
2015-12-18 13:20:00,69.88,69.99,69.77,69.9,43496.0,68.0765,68.1837,67.9694,68.096,43496.0
2015-12-18 13:30:00,69.92,70.1,69.85,69.88,37682.0,68.1155,68.2908,68.0473,68.0765,37682.0
2015-12-18 13:40:00,69.89,70.12,69.82,69.86,54645.0,68.0863,68.3103,68.0181,68.057,54645.0
2015-12-18 13:50:00,69.84,69.89,69.69,69.74,43447.0,68.0375,68.0863,67.8914,67.9401,43447.0
2015-12-18 14:00:00,69.74,69.87,69.66,69.69,53914.0,67.9401,68.0668,67.8622,67.8914,53914.0
2015-12-18 14:10:00,69.71,69.78,69.53,69.58,46203.0,67.9109,67.9791,67.7355,67.7843,46203.0
2015-12-18 14:20:00,69.55,69.81,69.55,69.76,39285.0,67.755,68.0083,67.755,67.9596,39285.0
2015-12-18 14:30:00,69.79,69.97,69.68,69.86,49355.0,67.9888,68.1642,67.8817,68.057,49355.0
2015-12-18 14:40:00,69.86,69.9,69.73,69.83,37630.0,68.057,68.096,67.9304,68.0278,37630.0
2015-12-18 14:50:00,69.81,69.86,69.71,69.71,100995.0,68.0083,68.057,67.9109,67.9109,100995.0
2015-12-18 15:00:00,69.73,69.81,69.54,69.6,59683.0,67.9304,68.0083,67.7453,67.8037,59683.0
2015-12-18 15:10:00,69.59,69.67,69.17,69.25,62067.0,67.794,67.8719,67.3848,67.4628,62067.0
2015-12-18 15:20:00,69.26,69.28,69.08,69.24,117939.0,67.4725,67.492,67.2972,67.453,117939.0
2015-12-18 15:30:00,69.24,69.42,69.2,69.29,86432.0,67.453,67.6284,67.4141,67.5017,86432.0
2015-12-18 15:40:00,69.29,69.47,69.26,69.34,173468.0,67.5017,67.6771,67.4725,67.5504,173468.0
2015-12-18 15:50:00,69.32,69.39,68.94,68.96,315958.0,67.531,67.5992,67.1608,67.1803,315958.0
2015-12-21 09:30:00,69.44,69.89,69.13,69.42,75841.0,67.6479,68.0863,67.3459,67.6284,75841.0
2015-12-21 09:40:00,69.41,69.82,69.36,69.72,52895.0,67.6186,68.0181,67.5699,67.9206,52895.0
2015-12-21 09:50:00,69.7,69.76,69.26,69.26,34145.0,67.9012,67.9596,67.4725,67.4725,34145.0
2015-12-21 10:00:00,69.26,69.29,69.0,69.29,93980.0,67.4725,67.5017,67.2192,67.5017,93980.0
2015-12-21 10:10:00,69.29,69.33,69.06,69.24,43549.0,67.5017,67.5407,67.2777,67.453,43549.0
2015-12-21 10:20:00,69.24,69.31,69.13,69.13,41236.0,67.453,67.5212,67.3459,67.3459,41236.0
2015-12-21 10:30:00,69.11,69.16,68.74,68.75,54880.0,67.3264,67.3751,66.9659,66.9757,54880.0
2015-12-21 10:40:00,68.76,68.83,68.57,68.57,49838.0,66.9854,67.0536,66.8003,66.8003,49838.0
2015-12-21 10:50:00,68.55,68.72,68.5,68.68,44328.0,66.7808,66.9465,66.7321,66.9075,44328.0
2015-12-21 11:00:00,68.68,68.68,68.33,68.43,62776.0,66.9075,66.9075,66.5665,66.6639,62776.0
2015-12-21 11:10:00,68.45,68.52,68.25,68.4,40936.0,66.6834,66.7516,66.4886,66.6347,40936.0
2015-12-21 11:20:00,68.41,68.51,68.26,68.4,40442.0,66.6445,66.7419,66.4983,66.6347,40442.0
2015-12-21 11:30:00,68.34,68.34,68.07,68.11,34555.0,66.5763,66.5763,66.3132,66.3522,34555.0
2015-12-21 11:40:00,68.08,68.09,67.82,67.88,49041.0,66.323,66.3327,66.0697,66.1281,49041.0
2015-12-21 11:50:00,67.86,67.91,67.59,67.88,45914.0,66.1086,66.1574,65.8456,66.1281,45914.0
2015-12-21 12:00:00,67.87,67.88,67.71,67.71,40231.0,66.1184,66.1281,65.9625,65.9625,40231.0
2015-12-21 12:10:00,67.73,67.76,67.52,67.65,62069.0,65.982,66.0112,65.7774,65.9041,62069.0
2015-12-21 12:20:00,67.64,67.66,67.51,67.51,47248.0,65.8943,65.9138,65.7677,65.7677,47248.0
2015-12-21 12:30:00,67.5,67.68,67.47,67.66,57285.0,65.7579,65.9333,65.7287,65.9138,57285.0
2015-12-21 12:40:00,67.67,67.72,67.48,67.5,34391.0,65.9235,65.9723,65.7385,65.7579,34391.0
2015-12-21 12:50:00,67.55,67.71,67.52,67.64,33659.0,65.8066,65.9625,65.7774,65.8943,33659.0
2015-12-21 13:00:00,67.64,67.76,67.59,67.61,35183.0,65.8943,66.0112,65.8456,65.8651,35183.0
2015-12-21 13:10:00,67.62,67.65,67.4,67.41,62560.0,65.8748,65.9041,65.6605,65.6703,62560.0
2015-12-21 13:20:00,67.42,67.63,67.4,67.61,57173.0,65.68,65.8846,65.6605,65.8651,57173.0
2015-12-21 13:30:00,67.62,67.91,67.61,67.72,68235.0,65.8748,66.1574,65.8651,65.9723,68235.0
2015-12-21 13:40:00,67.75,67.93,67.7,67.75,37798.0,66.0015,66.1768,65.9528,66.0015,37798.0
2015-12-21 13:50:00,67.75,68.03,67.7,67.98,61337.0,66.0015,66.2743,65.9528,66.2255,61337.0
2015-12-21 14:00:00,67.98,68.2,67.97,68.19,64923.0,66.2255,66.4399,66.2158,66.4301,64923.0
2015-12-21 14:10:00,68.2,68.27,68.06,68.22,51167.0,66.4399,66.5081,66.3035,66.4594,51167.0
2015-12-21 14:20:00,68.25,68.25,67.99,68.03,25823.0,66.4886,66.4886,66.2353,66.2743,25823.0
2015-12-21 14:30:00,68.03,68.08,67.94,68.0,48864.0,66.2743,66.323,66.1866,66.245,48864.0
2015-12-21 14:40:00,68.0,68.09,67.93,68.0,63633.0,66.245,66.3327,66.1768,66.245,63633.0
2015-12-21 14:50:00,68.01,68.13,67.99,68.02,56466.0,66.2548,66.3717,66.2353,66.2645,56466.0
2015-12-21 15:00:00,68.02,68.08,67.92,67.97,62473.0,66.2645,66.323,66.1671,66.2158,62473.0
2015-12-21 15:10:00,67.97,68.08,67.92,67.97,67095.0,66.2158,66.323,66.1671,66.2158,67095.0
2015-12-21 15:20:00,67.96,68.22,67.89,68.2,64509.0,66.2061,66.4594,66.1379,66.4399,64509.0
2015-12-21 15:30:00,68.2,68.29,68.08,68.21,66715.0,66.4399,66.5275,66.323,66.4496,66715.0
2015-12-21 15:40:00,68.21,68.61,68.2,68.43,119762.0,66.4496,66.8393,66.4399,66.6639,119762.0
2015-12-21 15:50:00,68.44,68.76,68.43,68.7,236543.0,66.6737,66.9854,66.6639,66.927,236543.0
2015-12-22 09:30:00,69.3,69.45,68.77,69.34,97056.0,67.5115,67.6576,66.9952,67.5504,97056.0
2015-12-22 09:40:00,69.39,69.39,68.96,68.97,28141.0,67.5992,67.5992,67.1803,67.19,28141.0
2015-12-22 09:50:00,68.91,69.0,68.52,68.57,34893.0,67.1315,67.2192,66.7516,66.8003,34893.0
2015-12-22 10:00:00,68.59,68.75,68.4,68.56,19328.0,66.8198,66.9757,66.6347,66.7906,19328.0
2015-12-22 10:10:00,68.61,68.66,68.35,68.51,27062.0,66.8393,66.888,66.586,66.7419,27062.0
2015-12-22 10:20:00,68.55,69.06,68.51,69.04,39813.0,66.7808,67.2777,66.7419,67.2582,39813.0
2015-12-22 10:30:00,69.04,69.17,68.96,69.08,62307.0,67.2582,67.3848,67.1803,67.2972,62307.0
2015-12-22 10:40:00,69.09,69.3,69.02,69.18,38098.0,67.3069,67.5115,67.2387,67.3946,38098.0
2015-12-22 10:50:00,69.15,69.17,68.62,68.64,21710.0,67.3654,67.3848,66.849,66.8685,21710.0
2015-12-22 11:00:00,68.68,68.88,68.61,68.87,20496.0,66.9075,67.1023,66.8393,67.0926,20496.0
2015-12-22 11:10:00,68.87,68.88,68.65,68.76,38349.0,67.0926,67.1023,66.8783,66.9854,38349.0
2015-12-22 11:20:00,68.76,68.78,68.49,68.57,14997.0,66.9854,67.0049,66.7224,66.8003,14997.0
2015-12-22 11:30:00,68.55,68.81,68.5,68.69,34120.0,66.7808,67.0341,66.7321,66.9172,34120.0
2015-12-22 11:40:00,68.71,68.84,68.58,68.61,16490.0,66.9367,67.0634,66.8101,66.8393,16490.0
2015-12-22 11:50:00,68.62,68.7,68.54,68.7,13251.0,66.849,66.927,66.7711,66.927,13251.0
2015-12-22 12:00:00,68.66,68.68,68.4,68.51,27250.0,66.888,66.9075,66.6347,66.7419,27250.0
2015-12-22 12:10:00,68.52,68.61,68.38,68.54,40033.0,66.7516,66.8393,66.6152,66.7711,40033.0
2015-12-22 12:20:00,68.54,68.65,68.51,68.61,21818.0,66.7711,66.8783,66.7419,66.8393,21818.0
2015-12-22 12:30:00,68.59,68.8,68.52,68.75,27283.0,66.8198,67.0244,66.7516,66.9757,27283.0
2015-12-22 12:40:00,68.74,68.81,68.72,68.73,33467.0,66.9659,67.0341,66.9465,66.9562,33467.0
2015-12-22 12:50:00,68.71,68.81,68.71,68.78,14985.0,66.9367,67.0341,66.9367,67.0049,14985.0
2015-12-22 13:00:00,68.78,68.84,68.72,68.73,39112.0,67.0049,67.0634,66.9465,66.9562,39112.0
2015-12-22 13:10:00,68.73,68.77,68.59,68.6,35233.0,66.9562,66.9952,66.8198,66.8295,35233.0
2015-12-22 13:20:00,68.62,68.66,68.51,68.54,16013.0,66.849,66.888,66.7419,66.7711,16013.0
2015-12-22 13:30:00,68.55,68.57,68.39,68.41,18044.0,66.7808,66.8003,66.625,66.6445,18044.0
2015-12-22 13:40:00,68.38,68.53,68.32,68.52,9300.0,66.6152,66.7614,66.5568,66.7516,9300.0
2015-12-22 13:50:00,68.54,68.68,68.49,68.62,21871.0,66.7711,66.9075,66.7224,66.849,21871.0
2015-12-22 14:00:00,68.67,68.81,68.61,68.77,16316.0,66.8977,67.0341,66.8393,66.9952,16316.0
2015-12-22 14:10:00,68.79,68.87,68.75,68.85,13227.0,67.0146,67.0926,66.9757,67.0731,13227.0
2015-12-22 14:20:00,68.86,68.9,68.79,68.81,18680.0,67.0828,67.1218,67.0146,67.0341,18680.0
2015-12-22 14:30:00,68.79,68.84,68.65,68.65,19386.0,67.0146,67.0634,66.8783,66.8783,19386.0
2015-12-22 14:40:00,68.64,68.85,68.64,68.82,62397.0,66.8685,67.0731,66.8685,67.0439,62397.0
2015-12-22 14:50:00,68.85,69.04,68.82,69.04,31237.0,67.0731,67.2582,67.0439,67.2582,31237.0
2015-12-22 15:00:00,69.04,69.11,69.01,69.02,25012.0,67.2582,67.3264,67.229,67.2387,25012.0
2015-12-22 15:10:00,69.0,69.1,69.0,69.05,11132.0,67.2192,67.3166,67.2192,67.2679,11132.0
2015-12-22 15:20:00,69.04,69.08,68.98,69.02,21244.0,67.2582,67.2972,67.1997,67.2387,21244.0
2015-12-22 15:30:00,69.02,69.12,69.0,69.05,31446.0,67.2387,67.3361,67.2192,67.2679,31446.0
2015-12-22 15:40:00,69.05,69.05,68.77,68.97,69561.0,67.2679,67.2679,66.9952,67.19,69561.0
2015-12-22 15:50:00,68.98,69.13,68.95,69.07,130866.0,67.1997,67.3459,67.1705,67.2874,130866.0
2015-12-23 09:30:00,69.5,69.71,69.13,69.13,52371.0,67.7063,67.9109,67.3459,67.3459,52371.0
2015-12-23 09:40:00,69.22,69.75,69.14,69.68,45308.0,67.4335,67.9499,67.3556,67.8817,45308.0
2015-12-23 09:50:00,69.75,69.77,69.39,69.41,30223.0,67.9499,67.9694,67.5992,67.6186,30223.0
2015-12-23 10:00:00,69.42,69.44,69.17,69.26,35868.0,67.6284,67.6479,67.3848,67.4725,35868.0
2015-12-23 10:10:00,69.27,69.45,69.27,69.36,30256.0,67.4823,67.6576,67.4823,67.5699,30256.0
2015-12-23 10:20:00,69.33,69.39,68.97,69.05,57335.0,67.5407,67.5992,67.19,67.2679,57335.0
2015-12-23 10:30:00,69.12,69.12,68.67,68.73,63800.0,67.3361,67.3361,66.8977,66.9562,63800.0
2015-12-23 10:40:00,68.73,68.85,68.63,68.67,56609.0,66.9562,67.0731,66.8588,66.8977,56609.0
2015-12-23 10:50:00,68.69,68.72,68.41,68.53,41368.0,66.9172,66.9465,66.6445,66.7614,41368.0
2015-12-23 11:00:00,68.54,68.55,68.2,68.29,75799.0,66.7711,66.7808,66.4399,66.5275,75799.0
2015-12-23 11:10:00,68.3,68.33,67.94,68.03,55380.0,66.5373,66.5665,66.1866,66.2743,55380.0
2015-12-23 11:20:00,68.07,68.24,67.79,68.15,52784.0,66.3132,66.4788,66.0405,66.3912,52784.0
2015-12-23 11:30:00,68.16,68.25,68.03,68.11,33641.0,66.4009,66.4886,66.2743,66.3522,33641.0
2015-12-23 11:40:00,68.11,68.14,67.91,67.92,49222.0,66.3522,66.3814,66.1574,66.1671,49222.0
2015-12-23 11:50:00,67.92,68.11,67.84,68.11,34958.0,66.1671,66.3522,66.0892,66.3522,34958.0
2015-12-23 12:00:00,68.11,68.13,67.95,67.99,31378.0,66.3522,66.3717,66.1963,66.2353,31378.0
2015-12-23 12:10:00,67.99,68.35,67.92,68.35,45165.0,66.2353,66.586,66.1671,66.586,45165.0
2015-12-23 12:20:00,68.35,68.47,68.28,68.28,37773.0,66.586,66.7029,66.5178,66.5178,37773.0
2015-12-23 12:30:00,68.22,68.43,68.21,68.37,26357.0,66.4594,66.6639,66.4496,66.6055,26357.0
2015-12-23 12:40:00,68.38,68.41,68.28,68.35,29475.0,66.6152,66.6445,66.5178,66.586,29475.0
2015-12-23 12:50:00,68.36,68.61,68.33,68.56,32817.0,66.5957,66.8393,66.5665,66.7906,32817.0
2015-12-23 13:00:00,68.57,68.58,68.4,68.5,23447.0,66.8003,66.8101,66.6347,66.7321,23447.0
2015-12-23 13:10:00,68.52,68.67,68.52,68.61,20791.0,66.7516,66.8977,66.7516,66.8393,20791.0
2015-12-23 13:20:00,68.61,68.61,68.43,68.46,35392.0,66.8393,66.8393,66.6639,66.6932,35392.0
2015-12-23 13:30:00,68.49,68.63,68.48,68.61,41828.0,66.7224,66.8588,66.7126,66.8393,41828.0
2015-12-23 13:40:00,68.61,68.66,68.52,68.59,21791.0,66.8393,66.888,66.7516,66.8198,21791.0
2015-12-23 13:50:00,68.58,68.73,68.53,68.72,18779.0,66.8101,66.9562,66.7614,66.9465,18779.0
2015-12-23 14:00:00,68.74,68.8,68.7,68.77,43058.0,66.9659,67.0244,66.927,66.9952,43058.0
2015-12-23 14:10:00,68.76,68.96,68.73,68.81,52666.0,66.9854,67.1803,66.9562,67.0341,52666.0
2015-12-23 14:20:00,68.8,68.93,68.78,68.88,40294.0,67.0244,67.151,67.0049,67.1023,40294.0
2015-12-23 14:30:00,68.88,68.91,68.7,68.74,67066.0,67.1023,67.1315,66.927,66.9659,67066.0
2015-12-23 14:40:00,68.75,68.8,68.61,68.69,35305.0,66.9757,67.0244,66.8393,66.9172,35305.0
2015-12-23 14:50:00,68.68,68.77,68.66,68.77,22656.0,66.9075,66.9952,66.888,66.9952,22656.0
2015-12-23 15:00:00,68.77,68.77,68.45,68.47,44762.0,66.9952,66.9952,66.6834,66.7029,44762.0
2015-12-23 15:10:00,68.48,68.5,68.41,68.44,35732.0,66.7126,66.7321,66.6445,66.6737,35732.0
2015-12-23 15:20:00,68.45,68.53,68.43,68.47,35187.0,66.6834,66.7614,66.6639,66.7029,35187.0
2015-12-23 15:30:00,68.46,68.55,68.43,68.51,50599.0,66.6932,66.7808,66.6639,66.7419,50599.0
2015-12-23 15:40:00,68.52,68.74,68.48,68.68,67840.0,66.7516,66.9659,66.7126,66.9075,67840.0
2015-12-23 15:50:00,68.69,68.71,68.56,68.63,135076.0,66.9172,66.9367,66.7906,66.8588,135076.0
2015-12-24 09:30:00,68.69,68.69,68.41,68.45,36043.0,66.9172,66.9172,66.6445,66.6834,36043.0
2015-12-24 09:40:00,68.51,68.62,68.3,68.42,30468.0,66.7419,66.849,66.5373,66.6542,30468.0
2015-12-24 09:50:00,68.36,68.43,67.74,67.84,130210.0,66.5957,66.6639,65.9917,66.0892,130210.0
2015-12-24 10:00:00,67.87,68.27,67.86,68.11,31654.0,66.1184,66.5081,66.1086,66.3522,31654.0
2015-12-24 10:10:00,68.09,68.34,68.08,68.27,31555.0,66.3327,66.5763,66.323,66.5081,31555.0
2015-12-24 10:20:00,68.28,68.57,68.2,68.52,22537.0,66.5178,66.8003,66.4399,66.7516,22537.0
2015-12-24 10:30:00,68.52,69.03,68.5,68.85,62322.0,66.7516,67.2484,66.7321,67.0731,62322.0
2015-12-24 10:40:00,68.88,69.2,68.85,69.19,40453.0,67.1023,67.4141,67.0731,67.4043,40453.0
2015-12-24 10:50:00,69.19,69.21,68.95,69.0,43203.0,67.4043,67.4238,67.1705,67.2192,43203.0
2015-12-24 11:00:00,69.01,69.04,68.81,68.93,30541.0,67.229,67.2582,67.0341,67.151,30541.0
2015-12-24 11:10:00,68.92,69.0,68.87,68.94,18706.0,67.1413,67.2192,67.0926,67.1608,18706.0
2015-12-24 11:20:00,68.98,69.11,68.9,68.94,29765.0,67.1997,67.3264,67.1218,67.1608,29765.0
2015-12-24 11:30:00,68.94,68.99,68.85,68.85,22235.0,67.1608,67.2095,67.0731,67.0731,22235.0
2015-12-24 11:40:00,68.85,68.92,68.83,68.88,39175.0,67.0731,67.1413,67.0536,67.1023,39175.0
2015-12-24 11:50:00,68.86,69.18,68.85,69.18,28439.0,67.0828,67.3946,67.0731,67.3946,28439.0
2015-12-24 12:00:00,69.19,69.19,69.04,69.12,18140.0,67.4043,67.4043,67.2582,67.3361,18140.0
2015-12-24 12:10:00,69.12,69.3,69.12,69.15,48018.0,67.3361,67.5115,67.3361,67.3654,48018.0
2015-12-24 12:20:00,69.14,69.2,69.08,69.14,30076.0,67.3556,67.4141,67.2972,67.3556,30076.0
2015-12-24 12:30:00,69.17,69.22,69.12,69.15,29377.0,67.3848,67.4335,67.3361,67.3654,29377.0
2015-12-24 12:40:00,69.14,69.2,69.09,69.14,41723.0,67.3556,67.4141,67.3069,67.3556,41723.0
2015-12-24 12:50:00,69.13,69.13,68.95,68.96,61066.0,67.3459,67.3459,67.1705,67.1803,61066.0
2015-12-28 09:30:00,68.59,68.92,68.21,68.35,35187.0,66.8198,67.1413,66.4496,66.586,35187.0
2015-12-28 09:40:00,68.37,68.95,68.27,68.8,34789.0,66.6055,67.1705,66.5081,67.0244,34789.0
2015-12-28 09:50:00,68.78,68.99,68.75,68.95,10978.0,67.0049,67.2095,66.9757,67.1705,10978.0
2015-12-28 10:00:00,68.86,68.88,68.63,68.71,28711.0,67.0828,67.1023,66.8588,66.9367,28711.0
2015-12-28 10:10:00,68.71,68.71,68.44,68.5,16232.0,66.9367,66.9367,66.6737,66.7321,16232.0
2015-12-28 10:20:00,68.5,68.52,68.22,68.22,15001.0,66.7321,66.7516,66.4594,66.4594,15001.0
2015-12-28 10:30:00,68.18,68.45,68.18,68.44,17920.0,66.4204,66.6834,66.4204,66.6737,17920.0
2015-12-28 10:40:00,68.44,68.5,68.23,68.23,17072.0,66.6737,66.7321,66.4691,66.4691,17072.0
2015-12-28 10:50:00,68.21,68.25,68.05,68.2,25663.0,66.4496,66.4886,66.2937,66.4399,25663.0
2015-12-28 11:00:00,68.18,68.33,68.13,68.25,32350.0,66.4204,66.5665,66.3717,66.4886,32350.0
2015-12-28 11:10:00,68.24,68.35,68.16,68.28,22612.0,66.4788,66.586,66.4009,66.5178,22612.0
2015-12-28 11:20:00,68.27,68.54,68.26,68.51,23171.0,66.5081,66.7711,66.4983,66.7419,23171.0
2015-12-28 11:30:00,68.53,68.56,68.39,68.47,29511.0,66.7614,66.7906,66.625,66.7029,29511.0
2015-12-28 11:40:00,68.48,68.52,68.36,68.36,10000.0,66.7126,66.7516,66.5957,66.5957,10000.0
2015-12-28 11:50:00,68.38,68.44,68.31,68.32,18508.0,66.6152,66.6737,66.547,66.5568,18508.0
2015-12-28 12:00:00,68.33,68.48,68.3,68.41,19631.0,66.5665,66.7126,66.5373,66.6445,19631.0
2015-12-28 12:10:00,68.37,68.44,68.29,68.44,17943.0,66.6055,66.6737,66.5275,66.6737,17943.0
2015-12-28 12:20:00,68.42,68.44,68.33,68.42,11011.0,66.6542,66.6737,66.5665,66.6542,11011.0
2015-12-28 12:30:00,68.44,68.45,68.27,68.39,15486.0,66.6737,66.6834,66.5081,66.625,15486.0
2015-12-28 12:40:00,68.39,68.52,68.37,68.52,8350.0,66.625,66.7516,66.6055,66.7516,8350.0
2015-12-28 12:50:00,68.52,68.58,68.46,68.56,15245.0,66.7516,66.8101,66.6932,66.7906,15245.0
2015-12-28 13:00:00,68.53,68.75,68.5,68.69,22225.0,66.7614,66.9757,66.7321,66.9172,22225.0
2015-12-28 13:10:00,68.73,68.91,68.67,68.9,18078.0,66.9562,67.1315,66.8977,67.1218,18078.0
2015-12-28 13:20:00,68.89,68.9,68.8,68.87,32483.0,67.1121,67.1218,67.0244,67.0926,32483.0
2015-12-28 13:30:00,68.86,68.93,68.83,68.83,13838.0,67.0828,67.151,67.0536,67.0536,13838.0
2015-12-28 13:40:00,68.85,68.88,68.73,68.78,17540.0,67.0731,67.1023,66.9562,67.0049,17540.0
2015-12-28 13:50:00,68.74,68.87,68.71,68.75,7550.0,66.9659,67.0926,66.9367,66.9757,7550.0
2015-12-28 14:00:00,68.74,68.81,68.71,68.77,15280.0,66.9659,67.0341,66.9367,66.9952,15280.0
2015-12-28 14:10:00,68.77,68.86,68.77,68.85,8262.0,66.9952,67.0828,66.9952,67.0731,8262.0
2015-12-28 14:20:00,68.85,68.85,68.73,68.77,21384.0,67.0731,67.0731,66.9562,66.9952,21384.0
2015-12-28 14:30:00,68.78,68.8,68.74,68.78,16554.0,67.0049,67.0244,66.9659,67.0049,16554.0
2015-12-28 14:40:00,68.78,68.83,68.73,68.83,18433.0,67.0049,67.0536,66.9562,67.0536,18433.0
2015-12-28 14:50:00,68.81,68.86,68.77,68.81,18520.0,67.0341,67.0828,66.9952,67.0341,18520.0
2015-12-28 15:00:00,68.81,68.87,68.76,68.82,25004.0,67.0341,67.0926,66.9854,67.0439,25004.0
2015-12-28 15:10:00,68.8,68.88,68.78,68.78,22120.0,67.0244,67.1023,67.0049,67.0049,22120.0
2015-12-28 15:20:00,68.81,68.96,68.77,68.92,21692.0,67.0341,67.1803,66.9952,67.1413,21692.0
2015-12-28 15:30:00,68.93,68.98,68.88,68.97,25643.0,67.151,67.1997,67.1023,67.19,25643.0
2015-12-28 15:40:00,68.96,69.06,68.95,69.03,40461.0,67.1803,67.2777,67.1705,67.2484,40461.0
2015-12-28 15:50:00,69.04,69.21,69.03,69.19,119888.0,67.2582,67.4238,67.2484,67.4043,119888.0
2015-12-29 09:30:00,69.5,70.17,69.2,69.95,77079.0,67.7063,68.359,67.4141,68.1447,77079.0
2015-12-29 09:40:00,69.94,70.16,69.81,70.01,124675.0,68.135,68.3493,68.0083,68.2032,124675.0
2015-12-29 09:50:00,70.02,70.24,69.95,70.0,72392.0,68.2129,68.4272,68.1447,68.1934,72392.0
2015-12-29 10:00:00,70.0,70.09,69.92,69.92,47886.0,68.1934,68.2811,68.1155,68.1155,47886.0
2015-12-29 10:10:00,69.92,70.02,69.78,69.96,40315.0,68.1155,68.2129,67.9791,68.1544,40315.0
2015-12-29 10:20:00,69.96,70.01,69.72,70.01,45224.0,68.1544,68.2032,67.9206,68.2032,45224.0
2015-12-29 10:30:00,70.01,70.02,69.73,69.77,37432.0,68.2032,68.2129,67.9304,67.9694,37432.0
2015-12-29 10:40:00,69.77,69.99,69.77,69.89,33070.0,67.9694,68.1837,67.9694,68.0863,33070.0
2015-12-29 10:50:00,69.88,69.96,69.83,69.84,36482.0,68.0765,68.1544,68.0278,68.0375,36482.0
2015-12-29 11:00:00,69.84,69.97,69.84,69.88,20234.0,68.0375,68.1642,68.0375,68.0765,20234.0
2015-12-29 11:10:00,69.86,69.88,69.78,69.8,29079.0,68.057,68.0765,67.9791,67.9986,29079.0
2015-12-29 11:20:00,69.8,69.85,69.69,69.74,25193.0,67.9986,68.0473,67.8914,67.9401,25193.0
2015-12-29 11:30:00,69.72,69.78,69.69,69.75,12181.0,67.9206,67.9791,67.8914,67.9499,12181.0
2015-12-29 11:40:00,69.74,69.76,69.61,69.64,13883.0,67.9401,67.9596,67.8135,67.8427,13883.0
2015-12-29 11:50:00,69.6,69.6,69.49,69.56,12745.0,67.8037,67.8037,67.6966,67.7648,12745.0
2015-12-29 12:00:00,69.57,69.62,69.52,69.53,23207.0,67.7745,67.8232,67.7258,67.7355,23207.0
2015-12-29 12:10:00,69.56,69.59,69.45,69.56,11292.0,67.7648,67.794,67.6576,67.7648,11292.0
2015-12-29 12:20:00,69.57,69.59,69.45,69.45,10049.0,67.7745,67.794,67.6576,67.6576,10049.0
2015-12-29 12:30:00,69.45,69.5,69.42,69.46,6175.0,67.6576,67.7063,67.6284,67.6674,6175.0
2015-12-29 12:40:00,69.45,69.55,69.42,69.54,15550.0,67.6576,67.755,67.6284,67.7453,15550.0
2015-12-29 12:50:00,69.55,69.68,69.55,69.67,9467.0,67.755,67.8817,67.755,67.8719,9467.0
2015-12-29 13:00:00,69.67,69.75,69.59,69.75,10978.0,67.8719,67.9499,67.794,67.9499,10978.0
2015-12-29 13:10:00,69.75,69.81,69.68,69.79,12104.0,67.9499,68.0083,67.8817,67.9888,12104.0
2015-12-29 13:20:00,69.81,69.83,69.74,69.78,10530.0,68.0083,68.0278,67.9401,67.9791,10530.0
2015-12-29 13:30:00,69.78,69.82,69.72,69.72,8715.0,67.9791,68.0181,67.9206,67.9206,8715.0
2015-12-29 13:40:00,69.72,69.82,69.69,69.77,19026.0,67.9206,68.0181,67.8914,67.9694,19026.0
2015-12-29 13:50:00,69.77,69.8,69.7,69.76,25155.0,67.9694,67.9986,67.9012,67.9596,25155.0
2015-12-29 14:00:00,69.77,69.78,69.68,69.73,32585.0,67.9694,67.9791,67.8817,67.9304,32585.0
2015-12-29 14:10:00,69.74,69.8,69.71,69.8,15267.0,67.9401,67.9986,67.9109,67.9986,15267.0
2015-12-29 14:20:00,69.78,69.95,69.77,69.94,23043.0,67.9791,68.1447,67.9694,68.135,23043.0
2015-12-29 14:30:00,69.93,69.96,69.88,69.88,21620.0,68.1252,68.1544,68.0765,68.0765,21620.0
2015-12-29 14:40:00,69.88,69.97,69.87,69.95,18093.0,68.0765,68.1642,68.0668,68.1447,18093.0
2015-12-29 14:50:00,69.92,69.98,69.86,69.94,10832.0,68.1155,68.1739,68.057,68.135,10832.0
2015-12-29 15:00:00,69.96,70.11,69.93,70.11,22528.0,68.1544,68.3006,68.1252,68.3006,22528.0
2015-12-29 15:10:00,70.11,70.15,70.04,70.04,62903.0,68.3006,68.3395,68.2324,68.2324,62903.0
2015-12-29 15:20:00,70.06,70.07,69.94,69.99,16204.0,68.2519,68.2616,68.135,68.1837,16204.0
2015-12-29 15:30:00,69.99,69.99,69.83,69.86,27509.0,68.1837,68.1837,68.0278,68.057,27509.0
2015-12-29 15:40:00,69.88,69.92,69.83,69.91,37281.0,68.0765,68.1155,68.0278,68.1057,37281.0
2015-12-29 15:50:00,69.91,69.99,69.83,69.84,77896.0,68.1057,68.1837,68.0278,68.0375,77896.0
2015-12-30 09:30:00,69.89,70.12,69.88,70.12,40719.0,68.0863,68.3103,68.0765,68.3103,40719.0
2015-12-30 09:40:00,70.12,70.36,69.93,69.94,25200.0,68.3103,68.5441,68.1252,68.135,25200.0
2015-12-30 09:50:00,69.88,69.91,69.62,69.67,21518.0,68.0765,68.1057,67.8232,67.8719,21518.0
2015-12-30 10:00:00,69.68,70.0,69.67,69.91,43600.0,67.8817,68.1934,67.8719,68.1057,43600.0
2015-12-30 10:10:00,69.93,70.05,69.9,69.94,28604.0,68.1252,68.2421,68.096,68.135,28604.0
2015-12-30 10:20:00,69.94,69.94,69.76,69.79,13071.0,68.135,68.135,67.9596,67.9888,13071.0
2015-12-30 10:30:00,69.76,69.85,69.71,69.82,15229.0,67.9596,68.0473,67.9109,68.0181,15229.0
2015-12-30 10:40:00,69.83,69.97,69.82,69.87,35646.0,68.0278,68.1642,68.0181,68.0668,35646.0
2015-12-30 10:50:00,69.87,69.99,69.84,69.95,19593.0,68.0668,68.1837,68.0375,68.1447,19593.0
2015-12-30 11:00:00,69.97,70.0,69.79,69.81,26839.0,68.1642,68.1934,67.9888,68.0083,26839.0
2015-12-30 11:10:00,69.82,69.83,69.54,69.57,16146.0,68.0181,68.0278,67.7453,67.7745,16146.0
2015-12-30 11:20:00,69.55,69.68,69.54,69.68,21478.0,67.755,67.8817,67.7453,67.8817,21478.0
2015-12-30 11:30:00,69.66,69.7,69.55,69.7,18851.0,67.8622,67.9012,67.755,67.9012,18851.0
2015-12-30 11:40:00,69.71,69.87,69.58,69.83,78869.0,67.9109,68.0668,67.7843,68.0278,78869.0
2015-12-30 11:50:00,69.84,69.92,69.75,69.89,44595.0,68.0375,68.1155,67.9499,68.0863,44595.0
2015-12-30 12:00:00,69.88,69.92,69.85,69.92,25237.0,68.0765,68.1155,68.0473,68.1155,25237.0
2015-12-30 12:10:00,69.91,70.06,69.9,70.01,39479.0,68.1057,68.2519,68.096,68.2032,39479.0
2015-12-30 12:20:00,70.01,70.07,69.97,70.03,17804.0,68.2032,68.2616,68.1642,68.2226,17804.0
2015-12-30 12:30:00,70.0,70.03,69.92,69.98,14508.0,68.1934,68.2226,68.1155,68.1739,14508.0
2015-12-30 12:40:00,69.96,70.0,69.9,69.99,24068.0,68.1544,68.1934,68.096,68.1837,24068.0
2015-12-30 12:50:00,69.98,70.04,69.93,70.02,52910.0,68.1739,68.2324,68.1252,68.2129,52910.0
2015-12-30 13:00:00,70.02,70.1,69.99,70.07,74238.0,68.2129,68.2908,68.1837,68.2616,74238.0
2015-12-30 13:10:00,70.07,70.17,70.04,70.13,34128.0,68.2616,68.359,68.2324,68.3201,34128.0
2015-12-30 13:20:00,70.12,70.15,70.07,70.13,14670.0,68.3103,68.3395,68.2616,68.3201,14670.0
2015-12-30 13:30:00,70.11,70.15,70.02,70.1,31880.0,68.3006,68.3395,68.2129,68.2908,31880.0
2015-12-30 13:40:00,70.11,70.3,70.1,70.25,16222.0,68.3006,68.4857,68.2908,68.437,16222.0
2015-12-30 13:50:00,70.24,70.3,70.17,70.26,17603.0,68.4272,68.4857,68.359,68.4467,17603.0
2015-12-30 14:00:00,70.25,70.33,70.21,70.32,14093.0,68.437,68.5149,68.398,68.5052,14093.0
2015-12-30 14:10:00,70.32,70.35,70.24,70.28,25680.0,68.5052,68.5344,68.4272,68.4662,25680.0
2015-12-30 14:20:00,70.25,70.3,70.13,70.16,23542.0,68.437,68.4857,68.3201,68.3493,23542.0
2015-12-30 14:30:00,70.17,70.22,70.11,70.16,22439.0,68.359,68.4077,68.3006,68.3493,22439.0
2015-12-30 14:40:00,70.14,70.15,70.07,70.08,13037.0,68.3298,68.3395,68.2616,68.2714,13037.0
2015-12-30 14:50:00,70.08,70.12,69.98,70.07,17562.0,68.2714,68.3103,68.1739,68.2616,17562.0
2015-12-30 15:00:00,70.08,70.1,69.99,70.06,27542.0,68.2714,68.2908,68.1837,68.2519,27542.0
2015-12-30 15:10:00,70.05,70.21,70.04,70.12,39159.0,68.2421,68.398,68.2324,68.3103,39159.0
2015-12-30 15:20:00,70.12,70.17,70.05,70.09,27318.0,68.3103,68.359,68.2421,68.2811,27318.0
2015-12-30 15:30:00,70.08,70.09,69.63,69.75,37802.0,68.2714,68.2811,67.833,67.9499,37802.0
2015-12-30 15:40:00,69.74,69.85,69.66,69.74,50337.0,67.9401,68.0473,67.8622,67.9401,50337.0
2015-12-30 15:50:00,69.74,69.78,69.62,69.64,94856.0,67.9401,67.9791,67.8232,67.8427,94856.0
2015-12-31 09:30:00,69.44,69.48,69.08,69.41,38638.0,67.6479,67.6868,67.2972,67.6186,38638.0
2015-12-31 09:40:00,69.39,69.4,69.01,69.12,23604.0,67.5992,67.6089,67.229,67.3361,23604.0
2015-12-31 09:50:00,69.1,69.38,69.06,69.36,22998.0,67.3166,67.5894,67.2777,67.5699,22998.0
2015-12-31 10:00:00,69.32,69.4,69.08,69.09,31998.0,67.531,67.6089,67.2972,67.3069,31998.0
2015-12-31 10:10:00,69.12,69.23,68.96,68.96,11765.0,67.3361,67.4433,67.1803,67.1803,11765.0
2015-12-31 10:20:00,68.99,69.1,68.9,69.05,20586.0,67.2095,67.3166,67.1218,67.2679,20586.0
2015-12-31 10:30:00,69.05,69.07,68.77,68.9,21867.0,67.2679,67.2874,66.9952,67.1218,21867.0
2015-12-31 10:40:00,68.89,69.03,68.88,69.02,16080.0,67.1121,67.2484,67.1023,67.2387,16080.0
2015-12-31 10:50:00,69.03,69.2,68.97,69.02,23554.0,67.2484,67.4141,67.19,67.2387,23554.0
2015-12-31 11:00:00,69.02,69.24,68.98,69.21,29652.0,67.2387,67.453,67.1997,67.4238,29652.0
2015-12-31 11:10:00,69.22,69.38,69.21,69.25,18406.0,67.4335,67.5894,67.4238,67.4628,18406.0
2015-12-31 11:20:00,69.26,69.27,69.13,69.24,14491.0,67.4725,67.4823,67.3459,67.453,14491.0
2015-12-31 11:30:00,69.19,69.34,69.13,69.34,12275.0,67.4043,67.5504,67.3459,67.5504,12275.0
2015-12-31 11:40:00,69.35,69.55,69.35,69.47,12434.0,67.5602,67.755,67.5602,67.6771,12434.0
2015-12-31 11:50:00,69.45,69.46,69.37,69.46,10795.0,67.6576,67.6674,67.5797,67.6674,10795.0
2015-12-31 12:00:00,69.45,69.6,69.39,69.6,27217.0,67.6576,67.8037,67.5992,67.8037,27217.0
2015-12-31 12:10:00,69.6,69.65,69.57,69.64,16071.0,67.8037,67.8524,67.7745,67.8427,16071.0
2015-12-31 12:20:00,69.65,69.67,69.52,69.59,6303.0,67.8524,67.8719,67.7258,67.794,6303.0
2015-12-31 12:30:00,69.53,69.62,69.49,69.56,6200.0,67.7355,67.8232,67.6966,67.7648,6200.0
2015-12-31 12:40:00,69.57,69.65,69.54,69.61,10868.0,67.7745,67.8524,67.7453,67.8135,10868.0
2015-12-31 12:50:00,69.59,69.66,69.52,69.53,7696.0,67.794,67.8622,67.7258,67.7355,7696.0
2015-12-31 13:00:00,69.54,69.55,69.25,69.25,5790.0,67.7453,67.755,67.4628,67.4628,5790.0
2015-12-31 13:10:00,69.27,69.34,69.19,69.2,10595.0,67.4823,67.5504,67.4043,67.4141,10595.0
2015-12-31 13:20:00,69.2,69.3,69.19,69.21,11919.0,67.4141,67.5115,67.4043,67.4238,11919.0
2015-12-31 13:30:00,69.2,69.22,69.11,69.18,12457.0,67.4141,67.4335,67.3264,67.3946,12457.0
2015-12-31 13:40:00,69.17,69.34,69.17,69.33,13527.0,67.3848,67.5504,67.3848,67.5407,13527.0
2015-12-31 13:50:00,69.33,69.4,69.31,69.36,6707.0,67.5407,67.6089,67.5212,67.5699,6707.0
2015-12-31 14:00:00,69.39,69.43,69.21,69.22,13261.0,67.5992,67.6381,67.4238,67.4335,13261.0
2015-12-31 14:10:00,69.2,69.25,69.17,69.18,13792.0,67.4141,67.4628,67.3848,67.3946,13792.0
2015-12-31 14:20:00,69.19,69.23,69.02,69.07,9194.0,67.4043,67.4433,67.2387,67.2874,9194.0
2015-12-31 14:30:00,69.05,69.08,68.95,69.0,27887.0,67.2679,67.2972,67.1705,67.2192,27887.0
2015-12-31 14:40:00,69.01,69.27,69.01,69.26,17311.0,67.229,67.4823,67.229,67.4725,17311.0
2015-12-31 14:50:00,69.28,69.35,69.25,69.26,11802.0,67.492,67.5602,67.4628,67.4725,11802.0
2015-12-31 15:00:00,69.24,69.29,69.13,69.15,20966.0,67.453,67.5017,67.3459,67.3654,20966.0
2015-12-31 15:10:00,69.14,69.16,69.04,69.06,15042.0,67.3556,67.3751,67.2582,67.2777,15042.0
2015-12-31 15:20:00,69.06,69.12,69.0,69.0,14564.0,67.2777,67.3361,67.2192,67.2192,14564.0
2015-12-31 15:30:00,69.0,69.18,69.0,69.12,28087.0,67.2192,67.3946,67.2192,67.3361,28087.0
2015-12-31 15:40:00,69.13,69.13,69.01,69.02,32004.0,67.3459,67.3459,67.229,67.2387,32004.0
2015-12-31 15:50:00,69.01,69.01,68.71,68.72,105601.0,67.229,67.229,66.9367,66.9465,105601.0
2016-01-04 09:30:00,67.12,67.32,66.81,67.26,165011.0,65.3877,65.5826,65.0857,65.5241,165011.0
2016-01-04 09:40:00,67.23,67.34,67.13,67.17,138673.0,65.4949,65.6021,65.3975,65.4365,138673.0
2016-01-04 09:50:00,67.17,67.57,67.16,67.52,136389.0,65.4365,65.8261,65.4267,65.7774,136389.0
2016-01-04 10:00:00,67.52,67.52,67.02,67.14,231579.0,65.7774,65.7774,65.2903,65.4072,231579.0
2016-01-04 10:10:00,67.14,67.14,66.75,66.81,90508.0,65.4072,65.4072,65.0273,65.0857,90508.0
2016-01-04 10:20:00,66.81,66.82,66.41,66.55,62985.0,65.0857,65.0955,64.6961,64.8325,62985.0
2016-01-04 10:30:00,66.54,66.62,66.28,66.62,102869.0,64.8227,64.9006,64.5694,64.9006,102869.0
2016-01-04 10:40:00,66.61,66.65,66.39,66.62,40449.0,64.8909,64.9299,64.6766,64.9006,40449.0
2016-01-04 10:50:00,66.63,66.63,65.83,65.89,91294.0,64.9104,64.9104,64.131,64.1895,91294.0
2016-01-04 11:00:00,65.92,65.96,65.35,65.53,132305.0,64.2187,64.2577,63.6634,63.8388,132305.0
2016-01-04 11:10:00,65.53,65.79,65.43,65.47,94207.0,63.8388,64.0921,63.7414,63.7803,94207.0
2016-01-04 11:20:00,65.5,65.88,65.46,65.76,98189.0,63.8096,64.1797,63.7706,64.0628,98189.0
2016-01-04 11:30:00,65.75,65.86,65.66,65.81,68349.0,64.0531,64.1603,63.9654,64.1116,68349.0
2016-01-04 11:40:00,65.78,66.27,65.77,66.26,59621.0,64.0823,64.5597,64.0726,64.5499,59621.0
2016-01-04 11:50:00,66.23,66.43,66.19,66.27,49260.0,64.5207,64.7156,64.4817,64.5597,49260.0
2016-01-04 12:00:00,66.24,66.24,65.85,65.86,27297.0,64.5305,64.5305,64.1505,64.1603,27297.0
2016-01-04 12:10:00,65.86,65.98,65.79,65.88,21557.0,64.1603,64.2772,64.0921,64.1797,21557.0
2016-01-04 12:20:00,65.88,65.99,65.78,65.92,23213.0,64.1797,64.2869,64.0823,64.2187,23213.0
2016-01-04 12:30:00,65.89,65.98,65.8,65.91,27796.0,64.1895,64.2772,64.1018,64.209,27796.0
2016-01-04 12:40:00,65.92,66.06,65.8,65.95,17934.0,64.2187,64.3551,64.1018,64.2479,17934.0
2016-01-04 12:50:00,65.95,66.04,65.85,65.92,27550.0,64.2479,64.3356,64.1505,64.2187,27550.0
2016-01-04 13:00:00,65.94,66.12,65.86,66.09,83775.0,64.2382,64.4136,64.1603,64.3843,83775.0
2016-01-04 13:10:00,66.08,66.12,65.69,65.73,41359.0,64.3746,64.4136,63.9946,64.0336,41359.0
2016-01-04 13:20:00,65.74,65.97,65.69,65.89,43447.0,64.0434,64.2674,63.9946,64.1895,43447.0
2016-01-04 13:30:00,65.87,66.02,65.84,65.98,32123.0,64.17,64.3161,64.1408,64.2772,32123.0
2016-01-04 13:40:00,66.0,66.0,65.84,65.87,33379.0,64.2966,64.2966,64.1408,64.17,33379.0
2016-01-04 13:50:00,65.9,65.95,65.73,65.8,33909.0,64.1992,64.2479,64.0336,64.1018,33909.0
2016-01-04 14:00:00,65.78,65.78,65.46,65.6,50916.0,64.0823,64.0823,63.7706,63.907,50916.0
2016-01-04 14:10:00,65.58,65.67,65.5,65.65,38385.0,63.8875,63.9752,63.8096,63.9557,38385.0
2016-01-04 14:20:00,65.7,65.78,65.58,65.6,43096.0,64.0044,64.0823,63.8875,63.907,43096.0
2016-01-04 14:30:00,65.6,65.69,65.41,65.53,36288.0,63.907,63.9946,63.7219,63.8388,36288.0
2016-01-04 14:40:00,65.57,65.73,65.57,65.66,103997.0,63.8777,64.0336,63.8777,63.9654,103997.0
2016-01-04 14:50:00,65.65,65.65,65.42,65.51,50462.0,63.9557,63.9557,63.7316,63.8193,50462.0
2016-01-04 15:00:00,65.53,65.53,65.26,65.3,75435.0,63.8388,63.8388,63.5757,63.6147,75435.0
2016-01-04 15:10:00,65.29,65.31,65.1,65.28,123482.0,63.605,63.6245,63.4199,63.5952,123482.0
2016-01-04 15:20:00,65.27,65.34,65.17,65.34,123785.0,63.5855,63.6537,63.4881,63.6537,123785.0
2016-01-04 15:30:00,65.35,65.62,65.34,65.6,134758.0,63.6634,63.9265,63.6537,63.907,134758.0
2016-01-04 15:40:00,65.59,65.85,65.59,65.77,151050.0,63.8972,64.1505,63.8972,64.0726,151050.0
2016-01-04 15:50:00,65.88,66.12,65.72,66.09,336607.0,64.1797,64.4136,64.0239,64.3843,336607.0
2016-01-05 09:30:00,66.1,66.71,65.6,66.5,151140.0,64.3941,64.9883,63.907,64.7837,151140.0
2016-01-05 09:40:00,66.51,66.82,66.42,66.66,149435.0,64.7935,65.0955,64.7058,64.9396,149435.0
2016-01-05 09:50:00,66.67,66.71,66.0,66.05,48974.0,64.9494,64.9883,64.2966,64.3454,48974.0
2016-01-05 10:00:00,66.05,66.18,65.74,65.74,96041.0,64.3454,64.472,64.0434,64.0434,96041.0
2016-01-05 10:10:00,65.73,66.04,65.67,65.9,77393.0,64.0336,64.3356,63.9752,64.1992,77393.0
2016-01-05 10:20:00,65.89,66.01,65.61,65.61,60551.0,64.1895,64.3064,63.9167,63.9167,60551.0
2016-01-05 10:30:00,65.63,66.03,65.6,66.0,50672.0,63.9362,64.3259,63.907,64.2966,50672.0
2016-01-05 10:40:00,66.01,66.14,65.95,66.02,40671.0,64.3064,64.433,64.2479,64.3161,40671.0
2016-01-05 10:50:00,66.0,66.1,65.91,65.95,51787.0,64.2966,64.3941,64.209,64.2479,51787.0
2016-01-05 11:00:00,65.96,66.05,65.91,65.96,48279.0,64.2577,64.3454,64.209,64.2577,48279.0
2016-01-05 11:10:00,65.94,66.0,65.89,65.91,49271.0,64.2382,64.2966,64.1895,64.209,49271.0
2016-01-05 11:20:00,65.92,66.12,65.92,65.95,38005.0,64.2187,64.4136,64.2187,64.2479,38005.0
2016-01-05 11:30:00,65.96,66.15,65.95,66.09,34726.0,64.2577,64.4428,64.2479,64.3843,34726.0
2016-01-05 11:40:00,66.09,66.14,65.93,66.13,25718.0,64.3843,64.433,64.2285,64.4233,25718.0
2016-01-05 11:50:00,66.14,66.18,65.8,65.99,36558.0,64.433,64.472,64.1018,64.2869,36558.0
2016-01-05 12:00:00,65.96,65.96,65.73,65.79,65840.0,64.2577,64.2577,64.0336,64.0921,65840.0
2016-01-05 12:10:00,65.81,65.9,65.67,65.73,25500.0,64.1116,64.1992,63.9752,64.0336,25500.0
2016-01-05 12:20:00,65.69,65.79,65.67,65.73,32881.0,63.9946,64.0921,63.9752,64.0336,32881.0
2016-01-05 12:30:00,65.72,65.75,65.63,65.66,30404.0,64.0239,64.0531,63.9362,63.9654,30404.0
2016-01-05 12:40:00,65.63,65.63,65.51,65.59,37322.0,63.9362,63.9362,63.8193,63.8972,37322.0
2016-01-05 12:50:00,65.59,65.69,65.49,65.57,62803.0,63.8972,63.9946,63.7998,63.8777,62803.0
2016-01-05 13:00:00,65.59,65.64,65.42,65.46,65651.0,63.8972,63.9459,63.7316,63.7706,65651.0
2016-01-05 13:10:00,65.45,65.51,65.26,65.28,40294.0,63.7608,63.8193,63.5757,63.5952,40294.0
2016-01-05 13:20:00,65.26,65.35,65.22,65.29,34792.0,63.5757,63.6634,63.5368,63.605,34792.0
2016-01-05 13:30:00,65.3,65.34,65.19,65.24,53535.0,63.6147,63.6537,63.5076,63.5563,53535.0
2016-01-05 13:40:00,65.25,65.56,65.23,65.55,35290.0,63.566,63.868,63.5465,63.8583,35290.0
2016-01-05 13:50:00,65.57,65.63,65.39,65.39,46134.0,63.8777,63.9362,63.7024,63.7024,46134.0
2016-01-05 14:00:00,65.4,65.4,65.28,65.36,49278.0,63.7121,63.7121,63.5952,63.6732,49278.0
2016-01-05 14:10:00,65.37,65.5,65.3,65.5,45266.0,63.6829,63.8096,63.6147,63.8096,45266.0
2016-01-05 14:20:00,65.51,65.62,65.43,65.44,36363.0,63.8193,63.9265,63.7414,63.7511,36363.0
2016-01-05 14:30:00,65.43,65.44,65.32,65.33,35671.0,63.7414,63.7511,63.6342,63.6439,35671.0
2016-01-05 14:40:00,65.33,65.36,65.25,65.3,45105.0,63.6439,63.6732,63.566,63.6147,45105.0
2016-01-05 14:50:00,65.3,65.43,65.21,65.24,36839.0,63.6147,63.7414,63.527,63.5563,36839.0
2016-01-05 15:00:00,65.22,65.22,65.06,65.12,66670.0,63.5368,63.5368,63.3809,63.4394,66670.0
2016-01-05 15:10:00,65.12,65.24,65.1,65.11,57637.0,63.4394,63.5563,63.4199,63.4296,57637.0
2016-01-05 15:20:00,65.11,65.15,64.95,65.06,119652.0,63.4296,63.4686,63.2737,63.3809,119652.0
2016-01-05 15:30:00,65.06,65.09,64.92,65.02,197312.0,63.3809,63.4101,63.2445,63.3419,197312.0
2016-01-05 15:40:00,65.03,65.25,64.99,65.08,139020.0,63.3517,63.566,63.3127,63.4004,139020.0
2016-01-05 15:50:00,65.08,65.09,64.84,64.94,286045.0,63.4004,63.4101,63.1666,63.264,286045.0
2016-01-06 09:30:00,63.57,63.76,62.56,63.64,234532.0,61.9294,62.1145,60.9454,61.9976,234532.0
2016-01-06 09:40:00,63.6,63.98,63.48,63.69,141825.0,61.9586,62.3288,61.8417,62.0463,141825.0
2016-01-06 09:50:00,63.72,63.93,63.6,63.75,86711.0,62.0755,62.2801,61.9586,62.1047,86711.0
2016-01-06 10:00:00,63.74,63.79,63.61,63.75,67943.0,62.095,62.1437,61.9683,62.1047,67943.0
2016-01-06 10:10:00,63.75,63.85,63.55,63.79,95624.0,62.1047,62.2021,61.9099,62.1437,95624.0
2016-01-06 10:20:00,63.79,64.29,63.76,64.13,108733.0,62.1437,62.6308,62.1145,62.4749,108733.0
2016-01-06 10:30:00,64.11,64.16,63.68,63.77,69194.0,62.4554,62.5041,62.0365,62.1242,69194.0
2016-01-06 10:40:00,63.78,63.82,63.63,63.8,70035.0,62.1339,62.1729,61.9878,62.1534,70035.0
2016-01-06 10:50:00,63.8,63.83,63.66,63.76,65996.0,62.1534,62.1827,62.017,62.1145,65996.0
2016-01-06 11:00:00,63.75,63.87,63.66,63.66,59248.0,62.1047,62.2216,62.017,62.017,59248.0
2016-01-06 11:10:00,63.65,63.67,63.49,63.6,44122.0,62.0073,62.0268,61.8514,61.9586,44122.0
2016-01-06 11:20:00,63.61,63.85,63.61,63.72,49880.0,61.9683,62.2021,61.9683,62.0755,49880.0
2016-01-06 11:30:00,63.72,63.93,63.63,63.92,31072.0,62.0755,62.2801,61.9878,62.2703,31072.0
2016-01-06 11:40:00,63.91,63.92,63.64,63.77,52477.0,62.2606,62.2703,61.9976,62.1242,52477.0
2016-01-06 11:50:00,63.77,63.85,63.69,63.79,44405.0,62.1242,62.2021,62.0463,62.1437,44405.0
2016-01-06 12:00:00,63.79,63.8,63.65,63.67,30089.0,62.1437,62.1534,62.0073,62.0268,30089.0
2016-01-06 12:10:00,63.66,63.72,63.56,63.59,31439.0,62.017,62.0755,61.9196,61.9488,31439.0
2016-01-06 12:20:00,63.58,63.65,63.53,63.54,31302.0,61.9391,62.0073,61.8904,61.9001,31302.0
2016-01-06 12:30:00,63.54,63.76,63.54,63.68,37826.0,61.9001,62.1145,61.9001,62.0365,37826.0
2016-01-06 12:40:00,63.68,63.7,63.5,63.62,30319.0,62.0365,62.056,61.8612,61.9781,30319.0
2016-01-06 12:50:00,63.62,64.0,63.62,63.87,86491.0,61.9781,62.3483,61.9781,62.2216,86491.0
2016-01-06 13:00:00,63.85,63.87,63.67,63.71,47720.0,62.2021,62.2216,62.0268,62.0658,47720.0
2016-01-06 13:10:00,63.69,63.75,63.63,63.69,22528.0,62.0463,62.1047,61.9878,62.0463,22528.0
2016-01-06 13:20:00,63.69,63.77,63.62,63.73,28571.0,62.0463,62.1242,61.9781,62.0852,28571.0
2016-01-06 13:30:00,63.74,63.77,63.61,63.65,41004.0,62.095,62.1242,61.9683,62.0073,41004.0
2016-01-06 13:40:00,63.62,63.67,63.31,63.35,85034.0,61.9781,62.0268,61.6761,61.715,85034.0
2016-01-06 13:50:00,63.34,63.44,63.29,63.29,34583.0,61.7053,61.8027,61.6566,61.6566,34583.0
2016-01-06 14:00:00,63.28,63.51,63.23,63.5,56310.0,61.6468,61.8709,61.5981,61.8612,56310.0
2016-01-06 14:10:00,63.49,63.49,63.32,63.45,52822.0,61.8514,61.8514,61.6858,61.8125,52822.0
2016-01-06 14:20:00,63.45,63.49,63.29,63.36,44815.0,61.8125,61.8514,61.6566,61.7248,44815.0
2016-01-06 14:30:00,63.36,63.42,63.26,63.36,32877.0,61.7248,61.7832,61.6274,61.7248,32877.0
2016-01-06 14:40:00,63.36,63.36,62.93,62.94,69225.0,61.7248,61.7248,61.3059,61.3156,69225.0
2016-01-06 14:50:00,62.93,62.99,62.72,62.72,79470.0,61.3059,61.3643,61.1013,61.1013,79470.0
2016-01-06 15:00:00,62.74,62.9,62.74,62.87,110039.0,61.1208,61.2767,61.1208,61.2474,110039.0
2016-01-06 15:10:00,62.86,63.21,62.79,63.17,103382.0,61.2377,61.5787,61.1695,61.5397,103382.0
2016-01-06 15:20:00,63.2,63.53,63.18,63.45,143869.0,61.5689,61.8904,61.5494,61.8125,143869.0
2016-01-06 15:30:00,63.44,63.51,63.37,63.49,101262.0,61.8027,61.8709,61.7345,61.8514,101262.0
2016-01-06 15:40:00,63.48,63.67,63.4,63.59,184707.0,61.8417,62.0268,61.7638,61.9488,184707.0
2016-01-06 15:50:00,63.58,63.71,63.35,63.68,310581.0,61.9391,62.0658,61.715,62.0365,310581.0
2016-01-07 09:30:00,62.32,62.9,61.55,62.87,214428.0,60.7116,61.2767,59.9615,61.2474,214428.0
2016-01-07 09:40:00,62.86,63.0,62.62,62.99,81262.0,61.2377,61.3741,61.0039,61.3643,81262.0
2016-01-07 09:50:00,62.99,63.48,62.83,63.15,152241.0,61.3643,61.8417,61.2085,61.5202,152241.0
2016-01-07 10:00:00,63.12,63.3,62.99,63.2,111907.0,61.491,61.6663,61.3643,61.5689,111907.0
2016-01-07 10:10:00,63.2,63.69,63.16,63.69,81492.0,61.5689,62.0463,61.5299,62.0463,81492.0
2016-01-07 10:20:00,63.67,64.07,63.57,63.99,135243.0,62.0268,62.4165,61.9294,62.3385,135243.0
2016-01-07 10:30:00,64.0,64.29,63.96,64.24,158386.0,62.3483,62.6308,62.3093,62.5821,158386.0
2016-01-07 10:40:00,64.24,64.68,64.22,64.51,151345.0,62.5821,63.0107,62.5626,62.8451,151345.0
2016-01-07 10:50:00,64.5,64.71,64.45,64.67,102121.0,62.8354,63.0399,62.7867,63.001,102121.0
2016-01-07 11:00:00,64.66,64.69,64.11,64.26,81779.0,62.9912,63.0205,62.4554,62.6016,81779.0
2016-01-07 11:10:00,64.26,64.51,64.26,64.38,79268.0,62.6016,62.8451,62.6016,62.7185,79268.0
2016-01-07 11:20:00,64.4,64.4,64.13,64.13,43238.0,62.7379,62.7379,62.4749,62.4749,43238.0
2016-01-07 11:30:00,64.13,64.26,64.07,64.11,36596.0,62.4749,62.6016,62.4165,62.4554,36596.0
2016-01-07 11:40:00,64.09,64.2,63.9,63.92,57115.0,62.4359,62.5431,62.2508,62.2703,57115.0
2016-01-07 11:50:00,63.94,63.98,63.72,63.81,46955.0,62.2898,62.3288,62.0755,62.1632,46955.0
2016-01-07 12:00:00,63.84,63.92,63.61,63.74,31573.0,62.1924,62.2703,61.9683,62.095,31573.0
2016-01-07 12:10:00,63.73,63.85,63.63,63.78,23994.0,62.0852,62.2021,61.9878,62.1339,23994.0
2016-01-07 12:20:00,63.77,63.8,63.55,63.7,69202.0,62.1242,62.1534,61.9099,62.056,69202.0
2016-01-07 12:30:00,63.69,63.82,63.52,63.54,48873.0,62.0463,62.1729,61.8807,61.9001,48873.0
2016-01-07 12:40:00,63.54,63.62,63.46,63.6,82308.0,61.9001,61.9781,61.8222,61.9586,82308.0
2016-01-07 12:50:00,63.6,63.63,63.5,63.58,57425.0,61.9586,61.9878,61.8612,61.9391,57425.0
2016-01-07 13:00:00,63.56,63.63,63.29,63.33,52067.0,61.9196,61.9878,61.6566,61.6956,52067.0
2016-01-07 13:10:00,63.32,63.32,63.0,63.03,97466.0,61.6858,61.6858,61.3741,61.4033,97466.0
2016-01-07 13:20:00,63.01,63.31,62.93,63.23,70503.0,61.3838,61.6761,61.3059,61.5981,70503.0
2016-01-07 13:30:00,63.22,63.23,62.75,62.87,65835.0,61.5884,61.5981,61.1305,61.2474,65835.0
2016-01-07 13:40:00,62.88,62.98,62.7,62.98,74819.0,61.2572,61.3546,61.0818,61.3546,74819.0
2016-01-07 13:50:00,62.96,63.23,62.91,63.07,56322.0,61.3351,61.5981,61.2864,61.4423,56322.0
2016-01-07 14:00:00,63.08,63.11,62.78,62.95,51218.0,61.452,61.4812,61.1598,61.3254,51218.0
2016-01-07 14:10:00,62.93,63.13,62.79,62.91,43577.0,61.3059,61.5007,61.1695,61.2864,43577.0
2016-01-07 14:20:00,62.89,62.96,62.64,62.68,31577.0,61.2669,61.3351,61.0234,61.0623,31577.0
2016-01-07 14:30:00,62.66,62.86,62.52,62.85,40458.0,61.0428,61.2377,60.9065,61.2279,40458.0
2016-01-07 14:40:00,62.86,63.25,62.72,63.22,55341.0,61.2377,61.6176,61.1013,61.5884,55341.0
2016-01-07 14:50:00,63.22,63.27,63.03,63.03,43879.0,61.5884,61.6371,61.4033,61.4033,43879.0
2016-01-07 15:00:00,63.04,63.05,62.79,63.0,73676.0,61.413,61.4228,61.1695,61.3741,73676.0
2016-01-07 15:10:00,63.0,63.05,62.71,62.74,54627.0,61.3741,61.4228,61.0916,61.1208,54627.0
2016-01-07 15:20:00,62.74,62.75,62.56,62.56,88280.0,61.1208,61.1305,60.9454,60.9454,88280.0
2016-01-07 15:30:00,62.54,62.92,62.54,62.88,114109.0,60.9259,61.2961,60.9259,61.2572,114109.0
2016-01-07 15:40:00,62.86,62.97,62.73,62.81,172646.0,61.2377,61.3448,61.111,61.189,172646.0
2016-01-07 15:50:00,62.81,62.81,62.46,62.46,457404.0,61.189,61.189,60.848,60.848,457404.0
2016-01-08 09:30:00,63.21,63.79,63.01,63.73,277537.0,61.5787,62.1437,61.3838,62.0852,277537.0
2016-01-08 09:40:00,63.69,63.93,63.64,63.93,168144.0,62.0463,62.2801,61.9976,62.2801,168144.0
2016-01-08 09:50:00,63.92,64.28,63.87,64.09,151390.0,62.2703,62.621,62.2216,62.4359,151390.0
2016-01-08 10:00:00,64.14,64.18,63.73,63.74,118531.0,62.4847,62.5236,62.0852,62.095,118531.0
2016-01-08 10:10:00,63.71,63.96,63.47,63.95,111486.0,62.0658,62.3093,61.8319,62.2996,111486.0
2016-01-08 10:20:00,63.95,64.2,63.94,64.05,88255.0,62.2996,62.5431,62.2898,62.397,88255.0
2016-01-08 10:30:00,64.06,64.11,63.89,63.99,87757.0,62.4067,62.4554,62.2411,62.3385,87757.0
2016-01-08 10:40:00,64.01,64.37,63.93,64.37,97657.0,62.358,62.7087,62.2801,62.7087,97657.0
2016-01-08 10:50:00,64.34,64.48,64.12,64.46,64166.0,62.6795,62.8159,62.4652,62.7964,64166.0
2016-01-08 11:00:00,64.46,64.59,64.31,64.37,81462.0,62.7964,62.923,62.6503,62.7087,81462.0
2016-01-08 11:10:00,64.34,64.35,64.07,64.14,53139.0,62.6795,62.6892,62.4165,62.4847,53139.0
2016-01-08 11:20:00,64.12,64.13,63.92,63.99,85275.0,62.4652,62.4749,62.2703,62.3385,85275.0
2016-01-08 11:30:00,63.99,64.02,63.76,63.8,112930.0,62.3385,62.3677,62.1145,62.1534,112930.0
2016-01-08 11:40:00,63.81,64.28,63.76,64.28,66795.0,62.1632,62.621,62.1145,62.621,66795.0
2016-01-08 11:50:00,64.25,64.75,64.22,64.68,73153.0,62.5918,63.0789,62.5626,63.0107,73153.0
2016-01-08 12:00:00,64.7,65.01,64.67,64.96,56531.0,63.0302,63.3322,63.001,63.2835,56531.0
2016-01-08 12:10:00,64.96,64.96,64.75,64.76,27278.0,63.2835,63.2835,63.0789,63.0887,27278.0
2016-01-08 12:20:00,64.73,65.0,64.69,64.88,35694.0,63.0594,63.3225,63.0205,63.2056,35694.0
2016-01-08 12:30:00,64.85,64.85,64.48,64.48,41228.0,63.1763,63.1763,62.8159,62.8159,41228.0
2016-01-08 12:40:00,64.48,64.61,64.4,64.47,30353.0,62.8159,62.9425,62.7379,62.8061,30353.0
2016-01-08 12:50:00,64.48,64.51,64.34,64.44,28413.0,62.8159,62.8451,62.6795,62.7769,28413.0
2016-01-08 13:00:00,64.46,64.52,64.24,64.29,25037.0,62.7964,62.8548,62.5821,62.6308,25037.0
2016-01-08 13:10:00,64.29,64.29,64.11,64.12,42209.0,62.6308,62.6308,62.4554,62.4652,42209.0
2016-01-08 13:20:00,64.1,64.16,63.94,64.02,73344.0,62.4457,62.5041,62.2898,62.3677,73344.0
2016-01-08 13:30:00,64.03,64.35,63.99,64.3,29821.0,62.3775,62.6892,62.3385,62.6405,29821.0
2016-01-08 13:40:00,64.32,64.36,64.04,64.06,24656.0,62.66,62.699,62.3872,62.4067,24656.0
2016-01-08 13:50:00,64.08,64.23,63.97,64.0,36709.0,62.4262,62.5723,62.319,62.3483,36709.0
2016-01-08 14:00:00,63.99,64.1,63.96,63.96,22093.0,62.3385,62.4457,62.3093,62.3093,22093.0
2016-01-08 14:10:00,63.96,64.0,63.8,64.0,44060.0,62.3093,62.3483,62.1534,62.3483,44060.0
2016-01-08 14:20:00,63.96,63.98,63.74,63.79,40023.0,62.3093,62.3288,62.095,62.1437,40023.0
2016-01-08 14:30:00,63.79,63.99,63.77,63.82,46010.0,62.1437,62.3385,62.1242,62.1729,46010.0
2016-01-08 14:40:00,63.81,64.02,63.76,63.95,34703.0,62.1632,62.3677,62.1145,62.2996,34703.0
2016-01-08 14:50:00,63.96,63.97,63.8,63.85,50818.0,62.3093,62.319,62.1534,62.2021,50818.0
2016-01-08 15:00:00,63.85,63.87,63.75,63.77,38000.0,62.2021,62.2216,62.1047,62.1242,38000.0
2016-01-08 15:10:00,63.8,63.88,63.62,63.69,49653.0,62.1534,62.2314,61.9781,62.0463,49653.0
2016-01-08 15:20:00,63.69,63.77,63.55,63.55,65296.0,62.0463,62.1242,61.9099,61.9099,65296.0
2016-01-08 15:30:00,63.54,63.59,63.37,63.42,63075.0,61.9001,61.9488,61.7345,61.7832,63075.0
2016-01-08 15:40:00,63.41,63.47,63.14,63.14,116079.0,61.7735,61.8319,61.5105,61.5105,116079.0
2016-01-08 15:50:00,63.03,63.23,62.95,63.13,355511.0,61.4033,61.5981,61.3254,61.5007,355511.0
2016-01-11 09:30:00,63.46,64.19,63.39,64.07,79174.0,61.8222,62.5334,61.754,62.4165,79174.0
2016-01-11 09:40:00,64.11,64.78,64.04,64.29,133567.0,62.4554,63.1081,62.3872,62.6308,133567.0
2016-01-11 09:50:00,64.24,64.25,63.88,64.19,157203.0,62.5821,62.5918,62.2314,62.5334,157203.0
2016-01-11 10:00:00,64.17,64.59,64.06,64.59,61006.0,62.5139,62.923,62.4067,62.923,61006.0
2016-01-11 10:10:00,64.59,64.65,64.2,64.32,82570.0,62.923,62.9815,62.5431,62.66,82570.0
2016-01-11 10:20:00,64.3,64.72,64.3,64.72,34399.0,62.6405,63.0497,62.6405,63.0497,34399.0
2016-01-11 10:30:00,64.72,64.81,64.24,64.25,169292.0,63.0497,63.1374,62.5821,62.5918,169292.0
2016-01-11 10:40:00,64.25,64.46,64.22,64.33,98766.0,62.5918,62.7964,62.5626,62.6697,98766.0
2016-01-11 10:50:00,64.33,64.33,64.02,64.12,61458.0,62.6697,62.6697,62.3677,62.4652,61458.0
2016-01-11 11:00:00,64.08,64.19,63.96,64.06,60961.0,62.4262,62.5334,62.3093,62.4067,60961.0
2016-01-11 11:10:00,64.09,64.14,63.9,64.08,65034.0,62.4359,62.4847,62.2508,62.4262,65034.0
2016-01-11 11:20:00,64.07,64.14,63.95,64.13,47621.0,62.4165,62.4847,62.2996,62.4749,47621.0
2016-01-11 11:30:00,64.11,64.34,63.83,64.28,48386.0,62.4554,62.6795,62.1827,62.621,48386.0
2016-01-11 11:40:00,64.27,64.6,64.26,64.59,57433.0,62.6113,62.9328,62.6016,62.923,57433.0
2016-01-11 11:50:00,64.59,64.76,64.32,64.36,37874.0,62.923,63.0887,62.66,62.699,37874.0
2016-01-11 12:00:00,64.38,64.52,64.27,64.34,56384.0,62.7185,62.8548,62.6113,62.6795,56384.0
2016-01-11 12:10:00,64.34,64.42,64.24,64.27,48475.0,62.6795,62.7574,62.5821,62.6113,48475.0
2016-01-11 12:20:00,64.24,64.36,64.22,64.32,84858.0,62.5821,62.699,62.5626,62.66,84858.0
2016-01-11 12:30:00,64.31,64.54,64.3,64.37,28748.0,62.6503,62.8743,62.6405,62.7087,28748.0
2016-01-11 12:40:00,64.33,64.5,64.28,64.4,21731.0,62.6697,62.8354,62.621,62.7379,21731.0
2016-01-11 12:50:00,64.39,64.42,64.26,64.28,43594.0,62.7282,62.7574,62.6016,62.621,43594.0
2016-01-11 13:00:00,64.3,64.41,64.24,64.31,35012.0,62.6405,62.7477,62.5821,62.6503,35012.0
2016-01-11 13:10:00,64.29,64.38,64.13,64.25,70580.0,62.6308,62.7185,62.4749,62.5918,70580.0
2016-01-11 13:20:00,64.25,64.35,64.2,64.26,54788.0,62.5918,62.6892,62.5431,62.6016,54788.0
2016-01-11 13:30:00,64.27,64.27,63.82,63.94,157607.0,62.6113,62.6113,62.1729,62.2898,157607.0
2016-01-11 13:40:00,63.92,63.93,63.56,63.63,81527.0,62.2703,62.2801,61.9196,61.9878,81527.0
2016-01-11 13:50:00,63.64,63.73,63.57,63.6,48492.0,61.9976,62.0852,61.9294,61.9586,48492.0
2016-01-11 14:00:00,63.61,63.76,63.52,63.59,77570.0,61.9683,62.1145,61.8807,61.9488,77570.0
2016-01-11 14:10:00,63.61,63.72,63.4,63.52,82729.0,61.9683,62.0755,61.7638,61.8807,82729.0
2016-01-11 14:20:00,63.52,63.6,63.43,63.47,178467.0,61.8807,61.9586,61.793,61.8319,178467.0
2016-01-11 14:30:00,63.47,63.61,63.33,63.56,100436.0,61.8319,61.9683,61.6956,61.9196,100436.0
2016-01-11 14:40:00,63.55,63.64,63.37,63.38,71827.0,61.9099,61.9976,61.7345,61.7443,71827.0
2016-01-11 14:50:00,63.38,63.5,63.36,63.49,30979.0,61.7443,61.8612,61.7248,61.8514,30979.0
2016-01-11 15:00:00,63.52,63.53,63.33,63.43,62360.0,61.8807,61.8904,61.6956,61.793,62360.0
2016-01-11 15:10:00,63.42,63.48,63.25,63.42,86868.0,61.7832,61.8417,61.6176,61.7832,86868.0
2016-01-11 15:20:00,63.44,64.06,63.35,64.0,74713.0,61.8027,62.4067,61.715,62.3483,74713.0
2016-01-11 15:30:00,64.03,64.54,64.02,64.45,128126.0,62.3775,62.8743,62.3677,62.7867,128126.0
2016-01-11 15:40:00,64.42,64.6,64.24,64.36,120080.0,62.7574,62.9328,62.5821,62.699,120080.0
2016-01-11 15:50:00,64.36,64.43,64.18,64.2,215783.0,62.699,62.7672,62.5236,62.5431,215783.0
2016-01-12 09:30:00,64.66,65.8,64.64,65.74,179018.0,62.9912,64.1018,62.9717,64.0434,179018.0
2016-01-12 09:40:00,65.7,66.09,65.49,65.76,99492.0,64.0044,64.3843,63.7998,64.0628,99492.0
2016-01-12 09:50:00,65.79,65.92,65.54,65.72,87403.0,64.0921,64.2187,63.8485,64.0239,87403.0
2016-01-12 10:00:00,65.71,65.85,65.48,65.49,62384.0,64.0141,64.1505,63.7901,63.7998,62384.0
2016-01-12 10:10:00,65.51,65.67,65.27,65.44,43498.0,63.8193,63.9752,63.5855,63.7511,43498.0
2016-01-12 10:20:00,65.39,65.5,65.22,65.35,85285.0,63.7024,63.8096,63.5368,63.6634,85285.0
2016-01-12 10:30:00,65.34,65.61,65.34,65.4,51881.0,63.6537,63.9167,63.6537,63.7121,51881.0
2016-01-12 10:40:00,65.4,65.44,65.09,65.11,29560.0,63.7121,63.7511,63.4101,63.4296,29560.0
2016-01-12 10:50:00,65.14,65.33,65.1,65.33,34621.0,63.4588,63.6439,63.4199,63.6439,34621.0
2016-01-12 11:00:00,65.33,65.33,65.01,65.02,61260.0,63.6439,63.6439,63.3322,63.3419,61260.0
2016-01-12 11:10:00,65.01,65.27,64.98,65.23,64771.0,63.3322,63.5855,63.303,63.5465,64771.0
2016-01-12 11:20:00,65.22,65.23,65.01,65.15,40918.0,63.5368,63.5465,63.3322,63.4686,40918.0
2016-01-12 11:30:00,65.16,65.16,64.91,65.01,38344.0,63.4783,63.4783,63.2348,63.3322,38344.0
2016-01-12 11:40:00,65.02,65.25,64.98,65.18,39806.0,63.3419,63.566,63.303,63.4978,39806.0
2016-01-12 11:50:00,65.21,65.41,65.19,65.37,23730.0,63.527,63.7219,63.5076,63.6829,23730.0
2016-01-12 12:00:00,65.36,65.49,65.28,65.34,45793.0,63.6732,63.7998,63.5952,63.6537,45793.0
2016-01-12 12:10:00,65.34,65.4,64.99,65.01,23085.0,63.6537,63.7121,63.3127,63.3322,23085.0
2016-01-12 12:20:00,65.03,65.18,64.93,65.05,40585.0,63.3517,63.4978,63.2543,63.3712,40585.0
2016-01-12 12:30:00,65.01,65.1,64.86,64.89,62358.0,63.3322,63.4199,63.1861,63.2153,62358.0
2016-01-12 12:40:00,64.87,65.08,64.75,65.01,69071.0,63.1958,63.4004,63.0789,63.3322,69071.0
2016-01-12 12:50:00,65.02,65.09,64.96,65.0,42069.0,63.3419,63.4101,63.2835,63.3225,42069.0
2016-01-12 13:00:00,65.0,65.24,65.0,65.15,23689.0,63.3225,63.5563,63.3225,63.4686,23689.0
2016-01-12 13:10:00,65.15,65.31,65.1,65.2,130495.0,63.4686,63.6245,63.4199,63.5173,130495.0
2016-01-12 13:20:00,65.2,65.2,64.96,65.04,20665.0,63.5173,63.5173,63.2835,63.3614,20665.0
2016-01-12 13:30:00,65.04,65.07,64.93,65.03,105049.0,63.3614,63.3907,63.2543,63.3517,105049.0
2016-01-12 13:40:00,65.04,65.22,65.01,65.19,19932.0,63.3614,63.5368,63.3322,63.5076,19932.0
2016-01-12 13:50:00,65.21,65.27,64.86,64.88,34489.0,63.527,63.5855,63.1861,63.2056,34489.0
2016-01-12 14:00:00,64.87,64.96,64.74,64.81,89626.0,63.1958,63.2835,63.0692,63.1374,89626.0
2016-01-12 14:10:00,64.81,65.02,64.81,64.86,102861.0,63.1374,63.3419,63.1374,63.1861,102861.0
2016-01-12 14:20:00,64.84,65.15,64.78,65.05,29009.0,63.1666,63.4686,63.1081,63.3712,29009.0
2016-01-12 14:30:00,65.04,65.59,65.02,65.58,46542.0,63.3614,63.8972,63.3419,63.8875,46542.0
2016-01-12 14:40:00,65.58,65.58,65.13,65.32,118552.0,63.8875,63.8875,63.4491,63.6342,118552.0
2016-01-12 14:50:00,65.33,65.66,65.28,65.66,131714.0,63.6439,63.9654,63.5952,63.9654,131714.0
2016-01-12 15:00:00,65.64,65.72,65.56,65.56,139479.0,63.9459,64.0239,63.868,63.868,139479.0
2016-01-12 15:10:00,65.58,65.7,65.52,65.69,65502.0,63.8875,64.0044,63.829,63.9946,65502.0
2016-01-12 15:20:00,65.67,65.81,65.63,65.65,103221.0,63.9752,64.1116,63.9362,63.9557,103221.0
2016-01-12 15:30:00,65.65,65.78,65.55,65.55,135519.0,63.9557,64.0823,63.8583,63.8583,135519.0
2016-01-12 15:40:00,65.54,65.78,65.48,65.76,105482.0,63.8485,64.0823,63.7901,64.0628,105482.0
2016-01-12 15:50:00,65.76,65.77,65.61,65.62,154672.0,64.0628,64.0726,63.9167,63.9265,154672.0
2016-01-13 09:30:00,66.26,66.59,66.09,66.46,224845.0,64.5499,64.8714,64.3843,64.7448,224845.0
2016-01-13 09:40:00,66.44,66.54,66.1,66.1,95534.0,64.7253,64.8227,64.3941,64.3941,95534.0
2016-01-13 09:50:00,66.09,66.15,65.88,65.94,75029.0,64.3843,64.4428,64.1797,64.2382,75029.0
2016-01-13 10:00:00,65.98,66.0,65.84,65.9,99717.0,64.2772,64.2966,64.1408,64.1992,99717.0
2016-01-13 10:10:00,65.9,65.9,65.41,65.55,50340.0,64.1992,64.1992,63.7219,63.8583,50340.0
2016-01-13 10:20:00,65.57,65.9,65.55,65.87,38477.0,63.8777,64.1992,63.8583,64.17,38477.0
2016-01-13 10:30:00,65.85,66.03,65.7,65.93,74654.0,64.1505,64.3259,64.0044,64.2285,74654.0
2016-01-13 10:40:00,65.92,66.17,65.92,66.07,40405.0,64.2187,64.4623,64.2187,64.3648,40405.0
2016-01-13 10:50:00,66.12,66.15,66.04,66.09,35505.0,64.4136,64.4428,64.3356,64.3843,35505.0
2016-01-13 11:00:00,66.11,66.11,65.8,65.83,55203.0,64.4038,64.4038,64.1018,64.131,55203.0
2016-01-13 11:10:00,65.84,66.27,65.84,66.27,46125.0,64.1408,64.5597,64.1408,64.5597,46125.0
2016-01-13 11:20:00,66.32,66.39,66.05,66.06,53892.0,64.6084,64.6766,64.3454,64.3551,53892.0
2016-01-13 11:30:00,66.05,66.2,65.97,65.98,50249.0,64.3454,64.4915,64.2674,64.2772,50249.0
2016-01-13 11:40:00,65.9,65.91,65.5,65.51,32087.0,64.1992,64.209,63.8096,63.8193,32087.0
2016-01-13 11:50:00,65.51,65.6,65.31,65.38,53762.0,63.8193,63.907,63.6245,63.6927,53762.0
2016-01-13 12:00:00,65.4,65.43,65.31,65.37,31660.0,63.7121,63.7414,63.6245,63.6829,31660.0
2016-01-13 12:10:00,65.38,65.56,65.3,65.45,113024.0,63.6927,63.868,63.6147,63.7608,113024.0
2016-01-13 12:20:00,65.43,65.54,65.3,65.31,42188.0,63.7414,63.8485,63.6147,63.6245,42188.0
2016-01-13 12:30:00,65.31,65.32,65.08,65.1,31274.0,63.6245,63.6342,63.4004,63.4199,31274.0
2016-01-13 12:40:00,65.11,65.19,65.0,65.06,49262.0,63.4296,63.5076,63.3225,63.3809,49262.0
2016-01-13 12:50:00,65.05,65.05,64.8,65.04,54301.0,63.3712,63.3712,63.1276,63.3614,54301.0
2016-01-13 13:00:00,65.02,65.05,64.89,65.01,36588.0,63.3419,63.3712,63.2153,63.3322,36588.0
2016-01-13 13:10:00,65.03,65.14,64.95,64.98,17437.0,63.3517,63.4588,63.2737,63.303,17437.0
2016-01-13 13:20:00,64.98,65.02,64.67,64.7,30535.0,63.303,63.3419,63.001,63.0302,30535.0
2016-01-13 13:30:00,64.7,64.74,64.41,64.45,72654.0,63.0302,63.0692,62.7477,62.7867,72654.0
2016-01-13 13:40:00,64.43,64.44,64.12,64.12,73231.0,62.7672,62.7769,62.4652,62.4652,73231.0
2016-01-13 13:50:00,64.12,64.34,63.98,64.04,56802.0,62.4652,62.6795,62.3288,62.3872,56802.0
2016-01-13 14:00:00,64.01,64.32,64.0,64.3,117094.0,62.358,62.66,62.3483,62.6405,117094.0
2016-01-13 14:10:00,64.28,64.36,63.83,63.9,73344.0,62.621,62.699,62.1827,62.2508,73344.0
2016-01-13 14:20:00,63.93,64.17,63.84,64.11,85314.0,62.2801,62.5139,62.1924,62.4554,85314.0
2016-01-13 14:30:00,64.09,64.09,63.42,63.66,44884.0,62.4359,62.4359,61.7832,62.017,44884.0
2016-01-13 14:40:00,63.66,63.67,63.18,63.3,78425.0,62.017,62.0268,61.5494,61.6663,78425.0
2016-01-13 14:50:00,63.33,63.77,63.33,63.73,77998.0,61.6956,62.1242,61.6956,62.0852,77998.0
2016-01-13 15:00:00,63.75,63.95,63.72,63.87,86446.0,62.1047,62.2996,62.0755,62.2216,86446.0
2016-01-13 15:10:00,63.88,64.12,63.67,64.1,149335.0,62.2314,62.4652,62.0268,62.4457,149335.0
2016-01-13 15:20:00,64.1,64.25,64.0,64.11,188800.0,62.4457,62.5918,62.3483,62.4554,188800.0
2016-01-13 15:30:00,64.09,64.2,63.61,63.72,107360.0,62.4359,62.5431,61.9683,62.0755,107360.0
2016-01-13 15:40:00,63.73,63.8,63.34,63.37,132803.0,62.0852,62.1534,61.7053,61.7345,132803.0
2016-01-13 15:50:00,63.37,63.58,63.29,63.37,368698.0,61.7345,61.9391,61.6566,61.7345,368698.0
2016-01-14 09:30:00,63.3,63.62,63.1,63.5,169455.0,61.6663,61.9781,61.4715,61.8612,169455.0
2016-01-14 09:40:00,63.51,63.76,63.26,63.27,81372.0,61.8709,62.1145,61.6274,61.6371,81372.0
2016-01-14 09:50:00,63.22,63.26,62.36,62.62,116775.0,61.5884,61.6274,60.7506,61.0039,116775.0
2016-01-14 10:00:00,62.64,62.66,61.56,61.66,272658.0,61.0234,61.0428,59.9712,60.0687,272658.0
2016-01-14 10:10:00,61.67,62.61,61.5,62.59,153691.0,60.0784,60.9941,59.9128,60.9747,153691.0
2016-01-14 10:20:00,62.61,63.26,62.6,63.19,140917.0,60.9941,61.6274,60.9844,61.5592,140917.0
2016-01-14 10:30:00,63.2,63.83,63.08,63.77,179798.0,61.5689,62.1827,61.452,62.1242,179798.0
2016-01-14 10:40:00,63.81,63.86,63.4,63.72,113812.0,62.1632,62.2119,61.7638,62.0755,113812.0
2016-01-14 10:50:00,63.76,63.77,63.38,63.4,44491.0,62.1145,62.1242,61.7443,61.7638,44491.0
2016-01-14 11:00:00,63.41,63.74,63.41,63.57,90254.0,61.7735,62.095,61.7735,61.9294,90254.0
2016-01-14 11:10:00,63.58,63.67,63.43,63.5,92280.0,61.9391,62.0268,61.793,61.8612,92280.0
2016-01-14 11:20:00,63.5,63.71,63.39,63.7,67173.0,61.8612,62.0658,61.754,62.056,67173.0
2016-01-14 11:30:00,63.69,63.73,63.48,63.61,41389.0,62.0463,62.0852,61.8417,61.9683,41389.0
2016-01-14 11:40:00,63.61,63.93,63.6,63.83,103173.0,61.9683,62.2801,61.9586,62.1827,103173.0
2016-01-14 11:50:00,63.85,63.88,63.63,63.77,63410.0,62.2021,62.2314,61.9878,62.1242,63410.0
2016-01-14 12:00:00,63.8,63.89,63.71,63.76,74882.0,62.1534,62.2411,62.0658,62.1145,74882.0
2016-01-14 12:10:00,63.75,63.98,63.72,63.97,47921.0,62.1047,62.3288,62.0755,62.319,47921.0
2016-01-14 12:20:00,63.97,64.15,63.94,64.14,90298.0,62.319,62.4944,62.2898,62.4847,90298.0
2016-01-14 12:30:00,64.15,64.31,64.09,64.28,34843.0,62.4944,62.6503,62.4359,62.621,34843.0
2016-01-14 12:40:00,64.28,64.47,64.21,64.4,43556.0,62.621,62.8061,62.5528,62.7379,43556.0
2016-01-14 12:50:00,64.37,64.55,64.36,64.43,60124.0,62.7087,62.8841,62.699,62.7672,60124.0
2016-01-14 13:00:00,64.4,64.63,64.27,64.57,30483.0,62.7379,62.962,62.6113,62.9036,30483.0
2016-01-14 13:10:00,64.61,64.65,64.38,64.5,25512.0,62.9425,62.9815,62.7185,62.8354,25512.0
2016-01-14 13:20:00,64.52,64.74,64.51,64.65,30243.0,62.8548,63.0692,62.8451,62.9815,30243.0
2016-01-14 13:30:00,64.66,64.72,64.32,64.39,29316.0,62.9912,63.0497,62.66,62.7282,29316.0
2016-01-14 13:40:00,64.35,64.49,64.26,64.37,38676.0,62.6892,62.8256,62.6016,62.7087,38676.0
2016-01-14 13:50:00,64.37,64.65,64.32,64.57,36974.0,62.7087,62.9815,62.66,62.9036,36974.0
2016-01-14 14:00:00,64.57,64.59,64.31,64.41,32884.0,62.9036,62.923,62.6503,62.7477,32884.0
2016-01-14 14:10:00,64.42,64.63,64.31,64.42,35248.0,62.7574,62.962,62.6503,62.7574,35248.0
2016-01-14 14:20:00,64.42,64.53,64.35,64.47,30102.0,62.7574,62.8646,62.6892,62.8061,30102.0
2016-01-14 14:30:00,64.5,64.68,64.44,64.47,39823.0,62.8354,63.0107,62.7769,62.8061,39823.0
2016-01-14 14:40:00,64.47,64.7,64.47,64.59,50853.0,62.8061,63.0302,62.8061,62.923,50853.0
2016-01-14 14:50:00,64.56,64.83,64.56,64.8,111953.0,62.8938,63.1568,62.8938,63.1276,111953.0
2016-01-14 15:00:00,64.79,64.9,64.74,64.85,72599.0,63.1179,63.225,63.0692,63.1763,72599.0
2016-01-14 15:10:00,64.85,64.96,64.65,64.65,179859.0,63.1763,63.2835,62.9815,62.9815,179859.0
2016-01-14 15:20:00,64.66,64.67,64.5,64.51,88141.0,62.9912,63.001,62.8354,62.8451,88141.0
2016-01-14 15:30:00,64.52,64.54,64.14,64.21,116178.0,62.8548,62.8743,62.4847,62.5528,116178.0
2016-01-14 15:40:00,64.19,64.41,64.15,64.31,103140.0,62.5334,62.7477,62.4944,62.6503,103140.0
2016-01-14 15:50:00,64.32,64.56,64.32,64.48,319576.0,62.66,62.8938,62.66,62.8159,319576.0
2016-01-15 09:30:00,64.42,65.11,63.51,65.04,669581.0,62.7574,63.4296,61.8709,63.3614,669581.0
2016-01-15 09:40:00,65.04,66.71,64.98,66.5,519659.0,63.3614,64.9883,63.303,64.7837,519659.0
2016-01-15 09:50:00,66.51,66.52,64.97,64.98,529571.0,64.7935,64.8032,63.2932,63.303,529571.0
2016-01-15 10:00:00,64.97,65.3,64.8,65.16,208060.0,63.2932,63.6147,63.1276,63.4783,208060.0
2016-01-15 10:10:00,65.11,65.64,65.1,65.52,213854.0,63.4296,63.9459,63.4199,63.829,213854.0
2016-01-15 10:20:00,65.51,65.88,65.46,65.76,285218.0,63.8193,64.1797,63.7706,64.0628,285218.0
2016-01-15 10:30:00,65.76,66.25,65.68,66.2,168820.0,64.0628,64.5402,63.9849,64.4915,168820.0
2016-01-15 10:40:00,66.21,66.26,65.45,65.5,110846.0,64.5012,64.5499,63.7608,63.8096,110846.0
2016-01-15 10:50:00,65.52,65.61,65.31,65.39,137284.0,63.829,63.9167,63.6245,63.7024,137284.0
2016-01-15 11:00:00,65.39,65.69,65.17,65.22,93287.0,63.7024,63.9946,63.4881,63.5368,93287.0
2016-01-15 11:10:00,65.2,65.46,64.96,65.0,81538.0,63.5173,63.7706,63.2835,63.3225,81538.0
2016-01-15 11:20:00,64.99,65.2,64.85,65.0,141294.0,63.3127,63.5173,63.1763,63.3225,141294.0
2016-01-15 11:30:00,65.0,65.32,64.9,65.05,105320.0,63.3225,63.6342,63.225,63.3712,105320.0
2016-01-15 11:40:00,65.03,65.27,64.95,65.22,90509.0,63.3517,63.5855,63.2737,63.5368,90509.0
2016-01-15 11:50:00,65.22,65.75,65.16,65.74,144315.0,63.5368,64.0531,63.4783,64.0434,144315.0
2016-01-15 12:00:00,65.74,65.97,65.54,65.82,159044.0,64.0434,64.2674,63.8485,64.1213,159044.0
2016-01-15 12:10:00,65.8,66.08,65.56,65.6,159286.0,64.1018,64.3746,63.868,63.907,159286.0
2016-01-15 12:20:00,65.57,65.57,64.9,64.95,190282.0,63.8777,63.8777,63.225,63.2737,190282.0
2016-01-15 12:30:00,64.91,64.94,64.16,64.2,127266.0,63.2348,63.264,62.5041,62.5431,127266.0
2016-01-15 12:40:00,64.19,64.78,64.06,64.62,161795.0,62.5334,63.1081,62.4067,62.9523,161795.0
2016-01-15 12:50:00,64.61,65.19,64.52,65.19,101422.0,62.9425,63.5076,62.8548,63.5076,101422.0
2016-01-15 13:00:00,65.14,65.6,65.08,65.11,119027.0,63.4588,63.907,63.4004,63.4296,119027.0
2016-01-15 13:10:00,65.08,65.91,65.08,65.83,144040.0,63.4004,64.209,63.4004,64.131,144040.0
2016-01-15 13:20:00,65.84,65.93,65.44,65.45,83577.0,64.1408,64.2285,63.7511,63.7608,83577.0
2016-01-15 13:30:00,65.45,65.45,64.97,65.06,57696.0,63.7608,63.7608,63.2932,63.3809,57696.0
2016-01-15 13:40:00,65.08,65.72,65.05,65.48,80197.0,63.4004,64.0239,63.3712,63.7901,80197.0
2016-01-15 13:50:00,65.46,65.67,65.31,65.5,72394.0,63.7706,63.9752,63.6245,63.8096,72394.0
2016-01-15 14:00:00,65.51,65.55,65.25,65.41,102687.0,63.8193,63.8583,63.566,63.7219,102687.0
2016-01-15 14:10:00,65.41,65.54,64.9,64.91,118617.0,63.7219,63.8485,63.225,63.2348,118617.0
2016-01-15 14:20:00,64.91,65.0,64.59,64.84,94467.0,63.2348,63.3225,62.923,63.1666,94467.0
2016-01-15 14:30:00,64.77,65.15,64.65,65.11,113882.0,63.0984,63.4686,62.9815,63.4296,113882.0
2016-01-15 14:40:00,65.11,65.58,65.11,65.27,199267.0,63.4296,63.8875,63.4296,63.5855,199267.0
2016-01-15 14:50:00,65.29,65.89,65.24,65.84,152417.0,63.605,64.1895,63.5563,64.1408,152417.0
2016-01-15 15:00:00,65.85,66.06,65.68,65.84,172801.0,64.1505,64.3551,63.9849,64.1408,172801.0
2016-01-15 15:10:00,65.84,65.89,65.12,65.33,238548.0,64.1408,64.1895,63.4394,63.6439,238548.0
2016-01-15 15:20:00,65.33,65.94,65.29,65.93,165981.0,63.6439,64.2382,63.605,64.2285,165981.0
2016-01-15 15:30:00,65.91,65.93,65.65,65.71,168899.0,64.209,64.2285,63.9557,64.0141,168899.0
2016-01-15 15:40:00,65.7,65.95,65.59,65.91,255443.0,64.0044,64.2479,63.8972,64.209,255443.0
2016-01-15 15:50:00,65.9,66.08,65.88,66.05,503409.0,64.1992,64.3746,64.1797,64.3454,503409.0
2016-01-19 09:30:00,66.84,67.52,66.42,67.23,203716.0,65.115,65.7774,64.7058,65.4949,203716.0
2016-01-19 09:40:00,67.25,67.32,66.76,66.92,195557.0,65.5144,65.5826,65.037,65.1929,195557.0
2016-01-19 09:50:00,66.95,67.69,66.64,67.61,166718.0,65.2221,65.943,64.9201,65.8651,166718.0
2016-01-19 10:00:00,67.59,67.88,67.33,67.78,229831.0,65.8456,66.1281,65.5923,66.0307,229831.0
2016-01-19 10:10:00,67.77,67.95,67.66,67.82,219281.0,66.021,66.1963,65.9138,66.0697,219281.0
2016-01-19 10:20:00,67.85,68.1,67.77,68.01,164880.0,66.0989,66.3425,66.021,66.2548,164880.0
2016-01-19 10:30:00,68.02,68.1,67.97,68.0,171279.0,66.2645,66.3425,66.2158,66.245,171279.0
2016-01-19 10:40:00,67.99,68.2,67.96,68.19,175833.0,66.2353,66.4399,66.2061,66.4301,175833.0
2016-01-19 10:50:00,68.21,68.24,67.75,67.81,78784.0,66.4496,66.4788,66.0015,66.0599,78784.0
2016-01-19 11:00:00,67.8,68.0,67.78,67.92,52579.0,66.0502,66.245,66.0307,66.1671,52579.0
2016-01-19 11:10:00,67.92,67.92,67.08,67.12,123824.0,66.1671,66.1671,65.3488,65.3877,123824.0
2016-01-19 11:20:00,67.11,67.48,67.05,67.48,108698.0,65.378,65.7385,65.3196,65.7385,108698.0
2016-01-19 11:30:00,67.5,67.77,67.5,67.72,87649.0,65.7579,66.021,65.7579,65.9723,87649.0
2016-01-19 11:40:00,67.74,67.96,67.64,67.81,83870.0,65.9917,66.2061,65.8943,66.0599,83870.0
2016-01-19 11:50:00,67.81,68.0,67.69,67.9,107722.0,66.0599,66.245,65.943,66.1476,107722.0
2016-01-19 12:00:00,67.92,67.92,67.32,67.32,54180.0,66.1671,66.1671,65.5826,65.5826,54180.0
2016-01-19 12:10:00,67.33,67.68,67.33,67.35,50110.0,65.5923,65.9333,65.5923,65.6118,50110.0
2016-01-19 12:20:00,67.36,67.42,67.12,67.37,46650.0,65.6215,65.68,65.3877,65.6313,46650.0
2016-01-19 12:30:00,67.33,67.64,67.33,67.54,39899.0,65.5923,65.8943,65.5923,65.7969,39899.0
2016-01-19 12:40:00,67.51,67.63,67.2,67.31,44586.0,65.7677,65.8846,65.4657,65.5728,44586.0
2016-01-19 12:50:00,67.29,67.56,67.27,67.5,47399.0,65.5534,65.8164,65.5339,65.7579,47399.0
2016-01-19 13:00:00,67.5,67.64,67.37,67.54,63364.0,65.7579,65.8943,65.6313,65.7969,63364.0
2016-01-19 13:10:00,67.55,67.7,67.47,67.68,28876.0,65.8066,65.9528,65.7287,65.9333,28876.0
2016-01-19 13:20:00,67.71,67.91,67.68,67.69,67545.0,65.9625,66.1574,65.9333,65.943,67545.0
2016-01-19 13:30:00,67.68,67.92,67.5,67.92,43132.0,65.9333,66.1671,65.7579,66.1671,43132.0
2016-01-19 13:40:00,67.93,67.96,67.58,67.83,52480.0,66.1768,66.2061,65.8359,66.0794,52480.0
2016-01-19 13:50:00,67.82,67.83,67.48,67.75,39359.0,66.0697,66.0794,65.7385,66.0015,39359.0
2016-01-19 14:00:00,67.74,67.74,67.26,67.28,49430.0,65.9917,65.9917,65.5241,65.5436,49430.0
2016-01-19 14:10:00,67.26,67.31,66.97,67.09,99464.0,65.5241,65.5728,65.2416,65.3585,99464.0
2016-01-19 14:20:00,67.1,67.37,66.98,67.35,72215.0,65.3683,65.6313,65.2514,65.6118,72215.0
2016-01-19 14:30:00,67.36,67.36,67.18,67.31,57364.0,65.6215,65.6215,65.4462,65.5728,57364.0
2016-01-19 14:40:00,67.32,67.37,66.94,67.01,85845.0,65.5826,65.6313,65.2124,65.2806,85845.0
2016-01-19 14:50:00,67.02,67.28,66.97,67.23,66099.0,65.2903,65.5436,65.2416,65.4949,66099.0
2016-01-19 15:00:00,67.2,67.47,67.11,67.36,72463.0,65.4657,65.7287,65.378,65.6215,72463.0
2016-01-19 15:10:00,67.4,67.42,67.18,67.26,93611.0,65.6605,65.68,65.4462,65.5241,93611.0
2016-01-19 15:20:00,67.23,67.84,67.21,67.76,81360.0,65.4949,66.0892,65.4754,66.0112,81360.0
2016-01-19 15:30:00,67.77,67.88,67.55,67.63,118771.0,66.021,66.1281,65.8066,65.8846,118771.0
2016-01-19 15:40:00,67.63,67.96,67.52,67.8,206121.0,65.8846,66.2061,65.7774,66.0502,206121.0
2016-01-19 15:50:00,67.82,67.89,67.34,67.37,292847.0,66.0697,66.1379,65.6021,65.6313,292847.0
2016-01-20 09:30:00,66.2,67.24,66.0,67.03,180594.0,64.4915,65.5046,64.2966,65.3001,180594.0
2016-01-20 09:40:00,67.09,67.09,66.32,66.78,146077.0,65.3585,65.3585,64.6084,65.0565,146077.0
2016-01-20 09:50:00,66.8,66.84,66.17,66.25,128608.0,65.076,65.115,64.4623,64.5402,128608.0
2016-01-20 10:00:00,66.29,66.77,66.0,66.62,86376.0,64.5792,65.0468,64.2966,64.9006,86376.0
2016-01-20 10:10:00,66.58,66.82,66.19,66.52,120161.0,64.8617,65.0955,64.4817,64.8032,120161.0
2016-01-20 10:20:00,66.52,66.64,65.89,66.01,143827.0,64.8032,64.9201,64.1895,64.3064,143827.0
2016-01-20 10:30:00,65.95,66.04,65.59,65.65,175494.0,64.2479,64.3356,63.8972,63.9557,175494.0
2016-01-20 10:40:00,65.65,65.99,65.51,65.86,87332.0,63.9557,64.2869,63.8193,64.1603,87332.0
2016-01-20 10:50:00,65.84,66.05,65.56,65.66,131773.0,64.1408,64.3454,63.868,63.9654,131773.0
2016-01-20 11:00:00,65.63,65.82,65.61,65.68,55840.0,63.9362,64.1213,63.9167,63.9849,55840.0
2016-01-20 11:10:00,65.69,65.96,65.67,65.91,92463.0,63.9946,64.2577,63.9752,64.209,92463.0
2016-01-20 11:20:00,65.92,66.02,65.61,65.68,55948.0,64.2187,64.3161,63.9167,63.9849,55948.0
2016-01-20 11:30:00,65.7,66.02,65.69,65.79,59444.0,64.0044,64.3161,63.9946,64.0921,59444.0
2016-01-20 11:40:00,65.82,65.88,65.57,65.58,62928.0,64.1213,64.1797,63.8777,63.8875,62928.0
2016-01-20 11:50:00,65.6,65.78,65.43,65.67,120761.0,63.907,64.0823,63.7414,63.9752,120761.0
2016-01-20 12:00:00,65.64,65.83,65.52,65.62,62455.0,63.9459,64.131,63.829,63.9265,62455.0
2016-01-20 12:10:00,65.6,65.78,65.55,65.76,71364.0,63.907,64.0823,63.8583,64.0628,71364.0
2016-01-20 12:20:00,65.73,65.75,65.04,65.22,94855.0,64.0336,64.0531,63.3614,63.5368,94855.0
2016-01-20 12:30:00,65.2,65.58,65.2,65.29,60079.0,63.5173,63.8875,63.5173,63.605,60079.0
2016-01-20 12:40:00,65.32,65.35,65.17,65.26,50338.0,63.6342,63.6634,63.4881,63.5757,50338.0
2016-01-20 12:50:00,65.22,65.74,65.19,65.72,68156.0,63.5368,64.0434,63.5076,64.0239,68156.0
2016-01-20 13:00:00,65.74,66.07,65.49,65.53,132790.0,64.0434,64.3648,63.7998,63.8388,132790.0
2016-01-20 13:10:00,65.6,65.7,65.21,65.23,70073.0,63.907,64.0044,63.527,63.5465,70073.0
2016-01-20 13:20:00,65.26,65.69,65.1,65.57,66584.0,63.5757,63.9946,63.4199,63.8777,66584.0
2016-01-20 13:30:00,65.55,66.16,65.55,66.16,54567.0,63.8583,64.4525,63.8583,64.4525,54567.0
2016-01-20 13:40:00,66.16,66.56,66.12,66.49,70228.0,64.4525,64.8422,64.4136,64.774,70228.0
2016-01-20 13:50:00,66.47,66.8,66.36,66.45,92232.0,64.7545,65.076,64.6474,64.735,92232.0
2016-01-20 14:00:00,66.39,66.55,66.17,66.4,104821.0,64.6766,64.8325,64.4623,64.6863,104821.0
2016-01-20 14:10:00,66.44,66.61,66.13,66.34,55230.0,64.7253,64.8909,64.4233,64.6279,55230.0
2016-01-20 14:20:00,66.37,66.49,65.85,65.89,43785.0,64.6571,64.774,64.1505,64.1895,43785.0
2016-01-20 14:30:00,65.89,66.08,65.65,66.08,51259.0,64.1895,64.3746,63.9557,64.3746,51259.0
2016-01-20 14:40:00,66.05,66.33,65.98,66.27,58082.0,64.3454,64.6181,64.2772,64.5597,58082.0
2016-01-20 14:50:00,66.31,66.79,66.24,66.36,76376.0,64.5986,65.0663,64.5305,64.6474,76376.0
2016-01-20 15:00:00,66.39,66.81,66.3,66.72,56028.0,64.6766,65.0857,64.5889,64.9981,56028.0
2016-01-20 15:10:00,66.71,67.4,66.57,67.28,49454.0,64.9883,65.6605,64.8519,65.5436,49454.0
2016-01-20 15:20:00,67.25,67.69,67.13,67.63,152582.0,65.5144,65.943,65.3975,65.8846,152582.0
2016-01-20 15:30:00,67.63,67.64,67.0,67.17,113696.0,65.8846,65.8943,65.2708,65.4365,113696.0
2016-01-20 15:40:00,67.18,67.23,66.72,66.87,123751.0,65.4462,65.4949,64.9981,65.1442,123751.0
2016-01-20 15:50:00,66.89,67.1,66.79,66.85,208014.0,65.1637,65.3683,65.0663,65.1247,208014.0
2016-01-21 09:30:00,67.19,67.56,66.17,67.01,144743.0,65.4559,65.8164,64.4623,65.2806,144743.0
2016-01-21 09:40:00,67.02,67.02,66.36,66.49,61043.0,65.2903,65.2903,64.6474,64.774,61043.0
2016-01-21 09:50:00,66.5,66.61,65.83,65.84,86415.0,64.7837,64.8909,64.131,64.1408,86415.0
2016-01-21 10:00:00,65.82,66.85,65.79,66.75,55012.0,64.1213,65.1247,64.0921,65.0273,55012.0
2016-01-21 10:10:00,66.77,67.41,66.77,67.31,107410.0,65.0468,65.6703,65.0468,65.5728,107410.0
2016-01-21 10:20:00,67.34,67.42,66.8,67.13,73231.0,65.6021,65.68,65.076,65.3975,73231.0
2016-01-21 10:30:00,67.12,67.21,66.77,66.82,50136.0,65.3877,65.4754,65.0468,65.0955,50136.0
2016-01-21 10:40:00,66.81,67.06,66.69,66.94,67179.0,65.0857,65.3293,64.9688,65.2124,67179.0
2016-01-21 10:50:00,66.93,67.12,66.4,66.41,59970.0,65.2026,65.3877,64.6863,64.6961,59970.0
2016-01-21 11:00:00,66.43,66.83,66.36,66.73,57963.0,64.7156,65.1052,64.6474,65.0078,57963.0
2016-01-21 11:10:00,66.74,67.06,66.58,66.63,156663.0,65.0176,65.3293,64.8617,64.9104,156663.0
2016-01-21 11:20:00,66.6,66.61,66.16,66.23,64432.0,64.8812,64.8909,64.4525,64.5207,64432.0
2016-01-21 11:30:00,66.22,66.53,66.21,66.46,51499.0,64.511,64.813,64.5012,64.7448,51499.0
2016-01-21 11:40:00,66.43,66.66,66.26,66.6,79195.0,64.7156,64.9396,64.5499,64.8812,79195.0
2016-01-21 11:50:00,66.6,67.11,66.56,67.02,88860.0,64.8812,65.378,64.8422,65.2903,88860.0
2016-01-21 12:00:00,67.05,67.41,67.05,67.34,127527.0,65.3196,65.6703,65.3196,65.6021,127527.0
2016-01-21 12:10:00,67.29,67.38,66.99,66.99,55233.0,65.5534,65.641,65.2611,65.2611,55233.0
2016-01-21 12:20:00,66.99,67.2,66.77,67.15,98792.0,65.2611,65.4657,65.0468,65.417,98792.0
2016-01-21 12:30:00,67.12,67.15,66.9,66.97,72754.0,65.3877,65.417,65.1734,65.2416,72754.0
2016-01-21 12:40:00,66.98,67.04,66.8,66.86,37803.0,65.2514,65.3098,65.076,65.1345,37803.0
2016-01-21 12:50:00,66.87,66.97,66.69,66.71,39847.0,65.1442,65.2416,64.9688,64.9883,39847.0
2016-01-21 13:00:00,66.69,66.98,66.67,66.97,57251.0,64.9688,65.2514,64.9494,65.2416,57251.0
2016-01-21 13:10:00,66.99,67.17,66.84,67.11,89825.0,65.2611,65.4365,65.115,65.378,89825.0
2016-01-21 13:20:00,67.1,67.11,66.68,66.68,51302.0,65.3683,65.378,64.9591,64.9591,51302.0
2016-01-21 13:30:00,66.71,66.8,66.41,66.74,59954.0,64.9883,65.076,64.6961,65.0176,59954.0
2016-01-21 13:40:00,66.74,66.85,66.63,66.65,37291.0,65.0176,65.1247,64.9104,64.9299,37291.0
2016-01-21 13:50:00,66.64,66.71,66.46,66.6,68579.0,64.9201,64.9883,64.7448,64.8812,68579.0
2016-01-21 14:00:00,66.64,66.7,66.47,66.52,59717.0,64.9201,64.9786,64.7545,64.8032,59717.0
2016-01-21 14:10:00,66.5,66.53,66.19,66.33,102662.0,64.7837,64.813,64.4817,64.6181,102662.0
2016-01-21 14:20:00,66.33,66.63,66.2,66.61,77195.0,64.6181,64.9104,64.4915,64.8909,77195.0
2016-01-21 14:30:00,66.59,66.93,66.55,66.9,83237.0,64.8714,65.2026,64.8325,65.1734,83237.0
2016-01-21 14:40:00,66.93,67.15,66.86,66.89,86418.0,65.2026,65.417,65.1345,65.1637,86418.0
2016-01-21 14:50:00,66.91,67.46,66.9,67.36,51511.0,65.1832,65.719,65.1734,65.6215,51511.0
2016-01-21 15:00:00,67.37,67.47,66.84,66.93,89214.0,65.6313,65.7287,65.115,65.2026,89214.0
2016-01-21 15:10:00,66.97,67.23,66.84,66.97,65280.0,65.2416,65.4949,65.115,65.2416,65280.0
2016-01-21 15:20:00,66.93,67.1,66.79,66.83,59257.0,65.2026,65.3683,65.0663,65.1052,59257.0
2016-01-21 15:30:00,66.83,67.24,66.82,67.14,87727.0,65.1052,65.5046,65.0955,65.4072,87727.0
2016-01-21 15:40:00,67.13,67.42,67.04,67.12,114082.0,65.3975,65.68,65.3098,65.3877,114082.0
2016-01-21 15:50:00,67.11,67.27,67.0,67.04,186182.0,65.378,65.5339,65.2708,65.3098,186182.0
2016-01-22 09:30:00,68.0,68.1,67.42,67.54,101247.0,66.245,66.3425,65.68,65.7969,101247.0
2016-01-22 09:40:00,67.5,67.9,67.3,67.78,83281.0,65.7579,66.1476,65.5631,66.0307,83281.0
2016-01-22 09:50:00,67.81,67.89,67.56,67.74,113722.0,66.0599,66.1379,65.8164,65.9917,113722.0
2016-01-22 10:00:00,67.75,67.95,67.72,67.84,108812.0,66.0015,66.1963,65.9723,66.0892,108812.0
2016-01-22 10:10:00,67.88,67.98,67.7,67.95,93060.0,66.1281,66.2255,65.9528,66.1963,93060.0
2016-01-22 10:20:00,67.95,68.19,67.84,68.1,170714.0,66.1963,66.4301,66.0892,66.3425,170714.0
2016-01-22 10:30:00,68.11,68.29,68.03,68.12,95293.0,66.3522,66.5275,66.2743,66.3619,95293.0
2016-01-22 10:40:00,68.16,68.19,67.96,67.98,66347.0,66.4009,66.4301,66.2061,66.2255,66347.0
2016-01-22 10:50:00,67.96,68.12,67.87,68.05,77030.0,66.2061,66.3619,66.1184,66.2937,77030.0
2016-01-22 11:00:00,68.05,68.19,67.95,68.05,60495.0,66.2937,66.4301,66.1963,66.2937,60495.0
2016-01-22 11:10:00,68.05,68.66,68.0,68.5,135378.0,66.2937,66.888,66.245,66.7321,135378.0
2016-01-22 11:20:00,68.48,68.73,68.23,68.44,91859.0,66.7126,66.9562,66.4691,66.6737,91859.0
2016-01-22 11:30:00,68.43,68.61,68.36,68.37,52314.0,66.6639,66.8393,66.5957,66.6055,52314.0
2016-01-22 11:40:00,68.35,68.52,68.22,68.26,39303.0,66.586,66.7516,66.4594,66.4983,39303.0
2016-01-22 11:50:00,68.26,68.36,68.13,68.14,44991.0,66.4983,66.5957,66.3717,66.3814,44991.0
2016-01-22 12:00:00,68.14,68.57,68.12,68.54,46668.0,66.3814,66.8003,66.3619,66.7711,46668.0
2016-01-22 12:10:00,68.53,68.8,68.51,68.53,56626.0,66.7614,67.0244,66.7419,66.7614,56626.0
2016-01-22 12:20:00,68.54,68.77,68.51,68.6,57177.0,66.7711,66.9952,66.7419,66.8295,57177.0
2016-01-22 12:30:00,68.59,68.7,68.38,68.7,84872.0,66.8198,66.927,66.6152,66.927,84872.0
2016-01-22 12:40:00,68.69,68.86,68.61,68.84,39725.0,66.9172,67.0828,66.8393,67.0634,39725.0
2016-01-22 12:50:00,68.83,68.91,68.74,68.76,63596.0,67.0536,67.1315,66.9659,66.9854,63596.0
2016-01-22 13:00:00,68.76,68.96,68.74,68.82,64565.0,66.9854,67.1803,66.9659,67.0439,64565.0
2016-01-22 13:10:00,68.85,69.1,68.84,68.99,48736.0,67.0731,67.3166,67.0634,67.2095,48736.0
2016-01-22 13:20:00,69.0,69.19,68.93,68.96,45394.0,67.2192,67.4043,67.151,67.1803,45394.0
2016-01-22 13:30:00,68.96,69.08,68.87,68.91,32455.0,67.1803,67.2972,67.0926,67.1315,32455.0
2016-01-22 13:40:00,68.91,69.04,68.91,69.02,42817.0,67.1315,67.2582,67.1315,67.2387,42817.0
2016-01-22 13:50:00,69.01,69.06,68.94,69.04,32525.0,67.229,67.2777,67.1608,67.2582,32525.0
2016-01-22 14:00:00,69.05,69.21,68.89,69.19,41442.0,67.2679,67.4238,67.1121,67.4043,41442.0
2016-01-22 14:10:00,69.19,69.39,69.13,69.2,51633.0,67.4043,67.5992,67.3459,67.4141,51633.0
2016-01-22 14:20:00,69.19,69.26,69.02,69.02,44813.0,67.4043,67.4725,67.2387,67.2387,44813.0
2016-01-22 14:30:00,68.99,69.01,68.71,68.74,62236.0,67.2095,67.229,66.9367,66.9659,62236.0
2016-01-22 14:40:00,68.74,68.8,68.65,68.73,60645.0,66.9659,67.0244,66.8783,66.9562,60645.0
2016-01-22 14:50:00,68.72,68.81,68.62,68.71,60113.0,66.9465,67.0341,66.849,66.9367,60113.0
2016-01-22 15:00:00,68.72,68.85,68.65,68.67,62333.0,66.9465,67.0731,66.8783,66.8977,62333.0
2016-01-22 15:10:00,68.66,68.87,68.61,68.76,68811.0,66.888,67.0926,66.8393,66.9854,68811.0
2016-01-22 15:20:00,68.76,69.07,68.75,69.07,58833.0,66.9854,67.2874,66.9757,67.2874,58833.0
2016-01-22 15:30:00,69.07,69.25,68.95,69.24,148592.0,67.2874,67.4628,67.1705,67.453,148592.0
2016-01-22 15:40:00,69.23,69.38,69.2,69.3,161074.0,67.4433,67.5894,67.4141,67.5115,161074.0
2016-01-22 15:50:00,69.31,69.4,69.26,69.36,300429.0,67.5212,67.6089,67.4725,67.5699,300429.0
2016-01-25 09:30:00,69.29,69.91,68.76,69.73,189473.0,67.5017,68.1057,66.9854,67.9304,189473.0
2016-01-25 09:40:00,69.7,70.28,69.64,70.27,173350.0,67.9012,68.4662,67.8427,68.4564,173350.0
2016-01-25 09:50:00,70.22,70.22,69.64,69.95,140241.0,68.4077,68.4077,67.8427,68.1447,140241.0
2016-01-25 10:00:00,69.93,70.02,69.7,69.71,152590.0,68.1252,68.2129,67.9012,67.9109,152590.0
2016-01-25 10:10:00,69.71,69.79,69.43,69.45,71828.0,67.9109,67.9888,67.6381,67.6576,71828.0
2016-01-25 10:20:00,69.43,69.9,69.42,69.8,60105.0,67.6381,68.096,67.6284,67.9986,60105.0
2016-01-25 10:30:00,69.8,69.93,69.54,69.55,60697.0,67.9986,68.1252,67.7453,67.755,60697.0
2016-01-25 10:40:00,69.55,69.77,69.51,69.77,44430.0,67.755,67.9694,67.7161,67.9694,44430.0
2016-01-25 10:50:00,69.75,70.23,69.71,70.08,62493.0,67.9499,68.4175,67.9109,68.2714,62493.0
2016-01-25 11:00:00,70.05,70.07,69.76,69.89,176495.0,68.2421,68.2616,67.9596,68.0863,176495.0
2016-01-25 11:10:00,69.88,69.99,69.59,69.84,109336.0,68.0765,68.1837,67.794,68.0375,109336.0
2016-01-25 11:20:00,69.8,70.11,69.8,69.98,78053.0,67.9986,68.3006,67.9986,68.1739,78053.0
2016-01-25 11:30:00,69.95,69.96,69.62,69.75,54508.0,68.1447,68.1544,67.8232,67.9499,54508.0
2016-01-25 11:40:00,69.73,70.11,69.73,70.06,119128.0,67.9304,68.3006,67.9304,68.2519,119128.0
2016-01-25 11:50:00,70.07,70.49,70.04,70.17,110024.0,68.2616,68.6708,68.2324,68.359,110024.0
2016-01-25 12:00:00,70.18,70.3,70.11,70.24,179900.0,68.3688,68.4857,68.3006,68.4272,179900.0
2016-01-25 12:10:00,70.26,70.31,70.14,70.24,67174.0,68.4467,68.4954,68.3298,68.4272,67174.0
2016-01-25 12:20:00,70.24,70.33,70.13,70.15,97527.0,68.4272,68.5149,68.3201,68.3395,97527.0
2016-01-25 12:30:00,70.14,70.28,70.07,70.2,41262.0,68.3298,68.4662,68.2616,68.3883,41262.0
2016-01-25 12:40:00,70.2,70.22,69.99,70.17,56256.0,68.3883,68.4077,68.1837,68.359,56256.0
2016-01-25 12:50:00,70.17,70.21,70.09,70.17,92213.0,68.359,68.398,68.2811,68.359,92213.0
2016-01-25 13:00:00,70.17,70.27,70.14,70.24,136505.0,68.359,68.4564,68.3298,68.4272,136505.0
2016-01-25 13:10:00,70.23,70.49,70.14,70.45,93432.0,68.4175,68.6708,68.3298,68.6318,93432.0
2016-01-25 13:20:00,70.47,70.47,70.3,70.39,53809.0,68.6513,68.6513,68.4857,68.5734,53809.0
2016-01-25 13:30:00,70.4,70.5,70.18,70.18,49048.0,68.5831,68.6805,68.3688,68.3688,49048.0
2016-01-25 13:40:00,70.19,70.31,70.06,70.1,58175.0,68.3785,68.4954,68.2519,68.2908,58175.0
2016-01-25 13:50:00,70.11,70.44,70.07,70.3,135355.0,68.3006,68.6221,68.2616,68.4857,135355.0
2016-01-25 14:00:00,70.29,70.48,70.18,70.45,56523.0,68.4759,68.661,68.3688,68.6318,56523.0
2016-01-25 14:10:00,70.44,70.45,70.24,70.33,48958.0,68.6221,68.6318,68.4272,68.5149,48958.0
2016-01-25 14:20:00,70.31,70.34,70.17,70.25,126080.0,68.4954,68.5246,68.359,68.437,126080.0
2016-01-25 14:30:00,70.24,70.34,70.15,70.25,162122.0,68.4272,68.5246,68.3395,68.437,162122.0
2016-01-25 14:40:00,70.25,70.32,70.18,70.24,78255.0,68.437,68.5052,68.3688,68.4272,78255.0
2016-01-25 14:50:00,70.2,70.31,70.17,70.28,80579.0,68.3883,68.4954,68.359,68.4662,80579.0
2016-01-25 15:00:00,70.28,70.31,70.15,70.19,113342.0,68.4662,68.4954,68.3395,68.3785,113342.0
2016-01-25 15:10:00,70.17,70.19,69.92,70.04,136379.0,68.359,68.3785,68.1155,68.2324,136379.0
2016-01-25 15:20:00,70.04,70.11,69.83,69.97,203970.0,68.2324,68.3006,68.0278,68.1642,203970.0
2016-01-25 15:30:00,69.99,70.03,69.78,69.8,280936.0,68.1837,68.2226,67.9791,67.9986,280936.0
2016-01-25 15:40:00,69.81,69.92,69.74,69.89,175436.0,68.0083,68.1155,67.9401,68.0863,175436.0
2016-01-25 15:50:00,69.88,70.02,69.81,69.9,412108.0,68.0765,68.2129,68.0083,68.096,412108.0
2016-01-26 09:30:00,69.95,70.0,69.61,69.92,206568.0,68.1447,68.1934,67.8135,68.1155,206568.0
2016-01-26 09:40:00,69.92,70.17,69.82,70.17,315281.0,68.1155,68.359,68.0181,68.359,315281.0
2016-01-26 09:50:00,70.19,70.35,70.03,70.13,122411.0,68.3785,68.5344,68.2226,68.3201,122411.0
2016-01-26 10:00:00,70.17,70.43,70.14,70.35,84122.0,68.359,68.6123,68.3298,68.5344,84122.0
2016-01-26 10:10:00,70.37,70.79,70.33,70.78,75753.0,68.5539,68.963,68.5149,68.9533,75753.0
2016-01-26 10:20:00,70.8,71.01,70.64,70.69,95731.0,68.9728,69.1773,68.8169,68.8656,95731.0
2016-01-26 10:30:00,70.7,71.03,70.63,70.99,54191.0,68.8753,69.1968,68.8072,69.1579,54191.0
2016-01-26 10:40:00,70.95,71.12,70.93,71.02,77743.0,69.1189,69.2845,69.0994,69.1871,77743.0
2016-01-26 10:50:00,71.01,71.32,70.97,71.21,211871.0,69.1773,69.4793,69.1384,69.3722,211871.0
2016-01-26 11:00:00,71.21,71.49,71.17,71.35,74321.0,69.3722,69.645,69.3332,69.5086,74321.0
2016-01-26 11:10:00,71.35,71.43,71.23,71.32,182264.0,69.5086,69.5865,69.3917,69.4793,182264.0
2016-01-26 11:20:00,71.3,71.3,71.15,71.2,99114.0,69.4599,69.4599,69.3137,69.3624,99114.0
2016-01-26 11:30:00,71.18,71.24,70.89,70.95,121281.0,69.343,69.4014,69.0604,69.1189,121281.0
2016-01-26 11:40:00,70.95,71.05,70.82,70.84,85392.0,69.1189,69.2163,68.9923,69.0117,85392.0
2016-01-26 11:50:00,70.85,70.92,70.74,70.78,50350.0,69.0215,69.0897,68.9143,68.9533,50350.0
2016-01-26 12:00:00,70.76,70.9,70.71,70.77,38246.0,68.9338,69.0702,68.8851,68.9435,38246.0
2016-01-26 12:10:00,70.77,71.08,70.77,70.99,50545.0,68.9435,69.2455,68.9435,69.1579,50545.0
2016-01-26 12:20:00,70.98,71.07,70.88,70.92,32736.0,69.1481,69.2358,69.0507,69.0897,32736.0
2016-01-26 12:30:00,70.9,70.99,70.85,70.86,39894.0,69.0702,69.1579,69.0215,69.0312,39894.0
2016-01-26 12:40:00,70.88,70.9,70.71,70.71,46028.0,69.0507,69.0702,68.8851,68.8851,46028.0
2016-01-26 12:50:00,70.73,70.84,70.69,70.82,41861.0,68.9046,69.0117,68.8656,68.9923,41861.0
2016-01-26 13:00:00,70.82,71.03,70.79,70.89,70216.0,68.9923,69.1968,68.963,69.0604,70216.0
2016-01-26 13:10:00,70.9,70.98,70.86,70.87,39258.0,69.0702,69.1481,69.0312,69.041,39258.0
2016-01-26 13:20:00,70.87,71.12,70.85,70.96,40142.0,69.041,69.2845,69.0215,69.1286,40142.0
2016-01-26 13:30:00,70.96,71.0,70.75,70.78,40750.0,69.1286,69.1676,68.9241,68.9533,40750.0
2016-01-26 13:40:00,70.8,70.84,70.7,70.79,30057.0,68.9728,69.0117,68.8753,68.963,30057.0
2016-01-26 13:50:00,70.77,71.0,70.77,70.88,45445.0,68.9435,69.1676,68.9435,69.0507,45445.0
2016-01-26 14:00:00,70.89,71.11,70.83,71.01,75674.0,69.0604,69.2748,69.002,69.1773,75674.0
2016-01-26 14:10:00,71.03,71.04,70.95,71.02,57652.0,69.1968,69.2066,69.1189,69.1871,57652.0
2016-01-26 14:20:00,71.01,71.13,70.98,71.04,120424.0,69.1773,69.2943,69.1481,69.2066,120424.0
2016-01-26 14:30:00,71.04,71.2,71.0,71.14,161788.0,69.2066,69.3624,69.1676,69.304,161788.0
2016-01-26 14:40:00,71.14,71.27,71.06,71.09,70456.0,69.304,69.4306,69.2261,69.2553,70456.0
2016-01-26 14:50:00,71.1,71.43,71.1,71.17,69113.0,69.265,69.5865,69.265,69.3332,69113.0
2016-01-26 15:00:00,71.14,71.32,71.06,71.12,112546.0,69.304,69.4793,69.2261,69.2845,112546.0
2016-01-26 15:10:00,71.11,71.31,71.08,71.12,79407.0,69.2748,69.4696,69.2455,69.2845,79407.0
2016-01-26 15:20:00,71.12,71.18,71.01,71.15,174636.0,69.2845,69.343,69.1773,69.3137,174636.0
2016-01-26 15:30:00,71.14,71.22,71.0,71.21,128076.0,69.304,69.3819,69.1676,69.3722,128076.0
2016-01-26 15:40:00,71.21,71.4,71.21,71.28,109041.0,69.3722,69.5573,69.3722,69.4404,109041.0
2016-01-26 15:50:00,71.21,71.28,70.6,70.84,781962.0,69.3722,69.4404,68.7779,69.0117,781962.0
2016-01-27 09:30:00,70.89,71.19,70.48,70.94,89776.0,69.0604,69.3527,68.661,69.1092,89776.0
2016-01-27 09:40:00,70.94,71.05,70.33,70.36,85379.0,69.1092,69.2163,68.5149,68.5441,85379.0
2016-01-27 09:50:00,70.35,70.43,69.95,70.4,111374.0,68.5344,68.6123,68.1447,68.5831,111374.0
2016-01-27 10:00:00,70.36,70.53,70.28,70.46,118053.0,68.5441,68.7097,68.4662,68.6415,118053.0
2016-01-27 10:10:00,70.47,70.56,69.96,70.21,107074.0,68.6513,68.739,68.1544,68.398,107074.0
2016-01-27 10:20:00,70.2,70.2,69.57,69.57,75050.0,68.3883,68.3883,67.7745,67.7745,75050.0
2016-01-27 10:30:00,69.61,70.08,69.59,70.06,135214.0,67.8135,68.2714,67.794,68.2519,135214.0
2016-01-27 10:40:00,70.07,70.1,69.89,69.97,46460.0,68.2616,68.2908,68.0863,68.1642,46460.0
2016-01-27 10:50:00,69.99,69.99,69.76,69.86,76243.0,68.1837,68.1837,67.9596,68.057,76243.0
2016-01-27 11:00:00,69.84,69.92,69.76,69.86,38724.0,68.0375,68.1155,67.9596,68.057,38724.0
2016-01-27 11:10:00,69.86,70.0,69.79,69.93,79539.0,68.057,68.1934,67.9888,68.1252,79539.0
2016-01-27 11:20:00,69.92,70.08,69.89,70.08,44903.0,68.1155,68.2714,68.0863,68.2714,44903.0
2016-01-27 11:30:00,70.06,70.41,70.06,70.4,61438.0,68.2519,68.5928,68.2519,68.5831,61438.0
2016-01-27 11:40:00,70.42,70.7,70.37,70.5,71164.0,68.6026,68.8753,68.5539,68.6805,71164.0
2016-01-27 11:50:00,70.53,70.68,70.5,70.55,76256.0,68.7097,68.8559,68.6805,68.7292,76256.0
2016-01-27 12:00:00,70.57,71.12,70.53,71.09,125084.0,68.7487,69.2845,68.7097,69.2553,125084.0
2016-01-27 12:10:00,71.09,71.35,71.05,71.12,70581.0,69.2553,69.5086,69.2163,69.2845,70581.0
2016-01-27 12:20:00,71.11,71.13,70.93,70.97,60202.0,69.2748,69.2943,69.0994,69.1384,60202.0
2016-01-27 12:30:00,70.97,70.98,70.72,70.74,44427.0,69.1384,69.1481,68.8948,68.9143,44427.0
2016-01-27 12:40:00,70.75,70.76,70.52,70.56,104286.0,68.9241,68.9338,68.7,68.739,104286.0
2016-01-27 12:50:00,70.57,70.88,70.55,70.81,68126.0,68.7487,69.0507,68.7292,68.9825,68126.0
2016-01-27 13:00:00,70.82,70.88,70.7,70.86,82163.0,68.9923,69.0507,68.8753,69.0312,82163.0
2016-01-27 13:10:00,70.86,70.88,70.58,70.68,36350.0,69.0312,69.0507,68.7584,68.8559,36350.0
2016-01-27 13:20:00,70.68,70.74,70.55,70.56,32190.0,68.8559,68.9143,68.7292,68.739,32190.0
2016-01-27 13:30:00,70.56,70.64,70.39,70.46,44405.0,68.739,68.8169,68.5734,68.6415,44405.0
2016-01-27 13:40:00,70.46,70.46,70.32,70.37,30535.0,68.6415,68.6415,68.5052,68.5539,30535.0
2016-01-27 13:50:00,70.38,70.44,70.23,70.34,60148.0,68.5636,68.6221,68.4175,68.5246,60148.0
2016-01-27 14:00:00,70.37,70.59,70.1,70.1,81042.0,68.5539,68.7682,68.2908,68.2908,81042.0
2016-01-27 14:10:00,70.04,70.36,69.97,70.22,74329.0,68.2324,68.5441,68.1642,68.4077,74329.0
2016-01-27 14:20:00,70.22,70.39,70.16,70.28,61986.0,68.4077,68.5734,68.3493,68.4662,61986.0
2016-01-27 14:30:00,70.25,70.46,70.16,70.18,142399.0,68.437,68.6415,68.3493,68.3688,142399.0
2016-01-27 14:40:00,70.18,70.22,69.98,70.14,67634.0,68.3688,68.4077,68.1739,68.3298,67634.0
2016-01-27 14:50:00,70.1,70.23,69.89,69.94,68773.0,68.2908,68.4175,68.0863,68.135,68773.0
2016-01-27 15:00:00,69.9,69.93,69.51,69.78,83413.0,68.096,68.1252,67.7161,67.9791,83413.0
2016-01-27 15:10:00,69.78,69.78,69.26,69.38,80703.0,67.9791,67.9791,67.4725,67.5894,80703.0
2016-01-27 15:20:00,69.37,69.98,69.29,69.75,140216.0,67.5797,68.1739,67.5017,67.9499,140216.0
2016-01-27 15:30:00,69.73,69.83,69.51,69.51,122804.0,67.9304,68.0278,67.7161,67.7161,122804.0
2016-01-27 15:40:00,69.5,69.75,69.44,69.64,134080.0,67.7063,67.9499,67.6479,67.8427,134080.0
2016-01-27 15:50:00,69.63,69.63,69.37,69.49,390869.0,67.833,67.833,67.5797,67.6966,390869.0
2016-01-28 09:30:00,70.7,71.0,70.09,70.93,178126.0,68.8753,69.1676,68.2811,69.0994,178126.0
2016-01-28 09:40:00,70.89,71.03,70.14,70.41,163277.0,69.0604,69.1968,68.3298,68.5928,163277.0
2016-01-28 09:50:00,70.47,70.75,70.38,70.47,85480.0,68.6513,68.9241,68.5636,68.6513,85480.0
2016-01-28 10:00:00,70.47,70.77,70.29,70.53,128939.0,68.6513,68.9435,68.4759,68.7097,128939.0
2016-01-28 10:10:00,70.53,70.87,69.72,69.75,150133.0,68.7097,69.041,67.9206,67.9499,150133.0
2016-01-28 10:20:00,69.73,69.82,69.38,69.57,79537.0,67.9304,68.0181,67.5894,67.7745,79537.0
2016-01-28 10:30:00,69.57,69.66,68.72,69.17,109350.0,67.7745,67.8622,66.9465,67.3848,109350.0
2016-01-28 10:40:00,69.17,69.41,68.9,69.41,86454.0,67.3848,67.6186,67.1218,67.6186,86454.0
2016-01-28 10:50:00,69.42,69.58,69.37,69.45,46523.0,67.6284,67.7843,67.5797,67.6576,46523.0
2016-01-28 11:00:00,69.45,70.03,69.39,69.84,129987.0,67.6576,68.2226,67.5992,68.0375,129987.0
2016-01-28 11:10:00,69.85,69.85,69.44,69.77,134768.0,68.0473,68.0473,67.6479,67.9694,134768.0
2016-01-28 11:20:00,69.74,69.82,69.48,69.52,56653.0,67.9401,68.0181,67.6868,67.7258,56653.0
2016-01-28 11:30:00,69.53,69.81,69.41,69.72,109561.0,67.7355,68.0083,67.6186,67.9206,109561.0
2016-01-28 11:40:00,69.7,69.72,69.38,69.54,81246.0,67.9012,67.9206,67.5894,67.7453,81246.0
2016-01-28 11:50:00,69.54,69.62,69.22,69.22,56364.0,67.7453,67.8232,67.4335,67.4335,56364.0
2016-01-28 12:00:00,69.22,69.68,69.09,69.52,138212.0,67.4335,67.8817,67.3069,67.7258,138212.0
2016-01-28 12:10:00,69.52,69.75,69.36,69.4,50649.0,67.7258,67.9499,67.5699,67.6089,50649.0
2016-01-28 12:20:00,69.41,69.91,69.39,69.84,73029.0,67.6186,68.1057,67.5992,68.0375,73029.0
2016-01-28 12:30:00,69.82,69.86,69.71,69.71,143139.0,68.0181,68.057,67.9109,67.9109,143139.0
2016-01-28 12:40:00,69.7,69.82,69.64,69.64,72760.0,67.9012,68.0181,67.8427,67.8427,72760.0
2016-01-28 12:50:00,69.65,69.66,69.15,69.21,69655.0,67.8524,67.8622,67.3654,67.4238,69655.0
2016-01-28 13:00:00,69.21,69.5,69.08,69.5,64244.0,67.4238,67.7063,67.2972,67.7063,64244.0
2016-01-28 13:10:00,69.51,69.58,69.04,69.05,94235.0,67.7161,67.7843,67.2582,67.2679,94235.0
2016-01-28 13:20:00,69.05,69.1,68.82,69.1,58469.0,67.2679,67.3166,67.0439,67.3166,58469.0
2016-01-28 13:30:00,69.11,69.64,69.06,69.59,74977.0,67.3264,67.8427,67.2777,67.794,74977.0
2016-01-28 13:40:00,69.6,69.74,69.53,69.63,56248.0,67.8037,67.9401,67.7355,67.833,56248.0
2016-01-28 13:50:00,69.61,69.61,69.19,69.2,88624.0,67.8135,67.8135,67.4043,67.4141,88624.0
2016-01-28 14:00:00,69.19,70.06,69.18,70.04,134020.0,67.4043,68.2519,67.3946,68.2324,134020.0
2016-01-28 14:10:00,70.05,70.23,69.92,70.21,166836.0,68.2421,68.4175,68.1155,68.398,166836.0
2016-01-28 14:20:00,70.23,70.25,69.68,69.79,179669.0,68.4175,68.437,67.8817,67.9888,179669.0
2016-01-28 14:30:00,69.8,69.91,69.58,69.58,103341.0,67.9986,68.1057,67.7843,67.7843,103341.0
2016-01-28 14:40:00,69.56,69.79,69.4,69.47,77948.0,67.7648,67.9888,67.6089,67.6771,77948.0
2016-01-28 14:50:00,69.45,69.6,69.42,69.48,94984.0,67.6576,67.8037,67.6284,67.6868,94984.0
2016-01-28 15:00:00,69.47,69.9,69.46,69.88,146225.0,67.6771,68.096,67.6674,68.0765,146225.0
2016-01-28 15:10:00,69.88,69.92,69.64,69.66,189318.0,68.0765,68.1155,67.8427,67.8622,189318.0
2016-01-28 15:20:00,69.65,69.7,69.42,69.44,141902.0,67.8524,67.9012,67.6284,67.6479,141902.0
2016-01-28 15:30:00,69.43,69.92,69.41,69.78,263556.0,67.6381,68.1155,67.6186,67.9791,263556.0
2016-01-28 15:40:00,69.79,69.81,69.59,69.73,241600.0,67.9888,68.0083,67.794,67.9304,241600.0
2016-01-28 15:50:00,69.72,69.93,69.67,69.8,508807.0,67.9206,68.1252,67.8719,67.9986,508807.0
2016-01-29 09:30:00,67.44,67.49,64.92,65.14,1732440.0,65.6995,65.7482,63.2445,63.4588,1732440.0
2016-01-29 09:40:00,65.14,66.0,64.99,65.46,1000529.0,63.4588,64.2966,63.3127,63.7706,1000529.0
2016-01-29 09:50:00,65.49,65.76,64.67,64.92,955098.0,63.7998,64.0628,63.001,63.2445,955098.0
2016-01-29 10:00:00,64.92,65.64,64.89,65.11,547803.0,63.2445,63.9459,63.2153,63.4296,547803.0
2016-01-29 10:10:00,65.14,65.53,64.74,65.23,256424.0,63.4588,63.8388,63.0692,63.5465,256424.0
2016-01-29 10:20:00,65.23,65.54,65.18,65.37,355232.0,63.5465,63.8485,63.4978,63.6829,355232.0
2016-01-29 10:30:00,65.38,65.48,64.82,64.88,352172.0,63.6927,63.7901,63.1471,63.2056,352172.0
2016-01-29 10:40:00,64.87,65.41,64.85,64.91,290066.0,63.1958,63.7219,63.1763,63.2348,290066.0
2016-01-29 10:50:00,64.91,64.99,64.69,64.96,166741.0,63.2348,63.3127,63.0205,63.2835,166741.0
2016-01-29 11:00:00,64.95,65.31,64.39,64.42,461266.0,63.2737,63.6245,62.7282,62.7574,461266.0
2016-01-29 11:10:00,64.41,64.55,64.18,64.33,322013.0,62.7477,62.8841,62.5236,62.6697,322013.0
2016-01-29 11:20:00,64.32,64.35,63.97,64.09,315880.0,62.66,62.6892,62.319,62.4359,315880.0
2016-01-29 11:30:00,64.1,64.16,63.87,63.98,382270.0,62.4457,62.5041,62.2216,62.3288,382270.0
2016-01-29 11:40:00,64.01,64.04,63.52,63.53,272587.0,62.358,62.3872,61.8807,61.8904,272587.0
2016-01-29 11:50:00,63.52,64.25,63.52,64.24,281091.0,61.8807,62.5918,61.8807,62.5821,281091.0
2016-01-29 12:00:00,64.26,64.31,64.01,64.05,189884.0,62.6016,62.6503,62.358,62.397,189884.0
2016-01-29 12:10:00,64.05,64.15,64.03,64.06,245761.0,62.397,62.4944,62.3775,62.4067,245761.0
2016-01-29 12:20:00,64.06,64.25,64.04,64.1,158094.0,62.4067,62.5918,62.3872,62.4457,158094.0
2016-01-29 12:30:00,64.12,64.12,64.0,64.01,424304.0,62.4652,62.4652,62.3483,62.358,424304.0
2016-01-29 12:40:00,64.01,64.17,63.75,63.75,327000.0,62.358,62.5139,62.1047,62.1047,327000.0
2016-01-29 12:50:00,63.76,64.27,63.55,64.07,244398.0,62.1145,62.6113,61.9099,62.4165,244398.0
2016-01-29 13:00:00,64.07,64.13,63.72,63.84,182968.0,62.4165,62.4749,62.0755,62.1924,182968.0
2016-01-29 13:10:00,63.84,63.98,63.58,63.58,214217.0,62.1924,62.3288,61.9391,61.9391,214217.0
2016-01-29 13:20:00,63.58,63.79,63.11,63.4,316472.0,61.9391,62.1437,61.4812,61.7638,316472.0
2016-01-29 13:30:00,63.43,63.5,62.8,63.19,253526.0,61.793,61.8612,61.1792,61.5592,253526.0
2016-01-29 13:40:00,63.18,63.8,63.18,63.75,393318.0,61.5494,62.1534,61.5494,62.1047,393318.0
2016-01-29 13:50:00,63.73,64.0,63.72,63.73,191575.0,62.0852,62.3483,62.0755,62.0852,191575.0
2016-01-29 14:00:00,63.72,63.81,63.37,63.73,239921.0,62.0755,62.1632,61.7345,62.0852,239921.0
2016-01-29 14:10:00,63.73,64.07,63.73,64.07,366069.0,62.0852,62.4165,62.0852,62.4165,366069.0
2016-01-29 14:20:00,64.08,64.37,64.08,64.15,241103.0,62.4262,62.7087,62.4262,62.4944,241103.0
2016-01-29 14:30:00,64.16,64.26,63.75,63.98,221623.0,62.5041,62.6016,62.1047,62.3288,221623.0
2016-01-29 14:40:00,64.0,64.27,63.87,64.01,206201.0,62.3483,62.6113,62.2216,62.358,206201.0
2016-01-29 14:50:00,64.01,64.15,63.66,63.75,209638.0,62.358,62.4944,62.017,62.1047,209638.0
2016-01-29 15:00:00,63.75,63.98,63.54,63.73,260338.0,62.1047,62.3288,61.9001,62.0852,260338.0
2016-01-29 15:10:00,63.73,64.01,63.6,63.98,423646.0,62.0852,62.358,61.9586,62.3288,423646.0
2016-01-29 15:20:00,63.99,65.1,63.99,65.09,507276.0,62.3385,63.4199,62.3385,63.4101,507276.0
2016-01-29 15:30:00,65.09,65.14,64.56,64.57,619921.0,63.4101,63.4588,62.8938,62.9036,619921.0
2016-01-29 15:40:00,64.56,64.9,64.5,64.87,554729.0,62.8938,63.225,62.8354,63.1958,554729.0
2016-01-29 15:50:00,64.88,65.05,64.49,64.55,1096354.0,63.2056,63.3712,62.8256,62.8841,1096354.0
2016-02-01 09:30:00,64.17,65.45,64.17,65.26,324815.0,62.5139,63.7608,62.5139,63.5757,324815.0
2016-02-01 09:40:00,65.27,65.37,64.94,64.96,191369.0,63.5855,63.6829,63.264,63.2835,191369.0
2016-02-01 09:50:00,64.97,65.18,64.85,65.09,263943.0,63.2932,63.4978,63.1763,63.4101,263943.0
2016-02-01 10:00:00,65.09,65.09,64.33,64.56,175977.0,63.4101,63.4101,62.6697,62.8938,175977.0
2016-02-01 10:10:00,64.56,64.75,64.43,64.65,190805.0,62.8938,63.0789,62.7672,62.9815,190805.0
2016-02-01 10:20:00,64.65,64.91,64.37,64.37,154820.0,62.9815,63.2348,62.7087,62.7087,154820.0
2016-02-01 10:30:00,64.37,64.68,64.2,64.65,169118.0,62.7087,63.0107,62.5431,62.9815,169118.0
2016-02-01 10:40:00,64.65,64.65,64.12,64.37,247119.0,62.9815,62.9815,62.4652,62.7087,247119.0
2016-02-01 10:50:00,64.37,64.59,64.37,64.51,119069.0,62.7087,62.923,62.7087,62.8451,119069.0
2016-02-01 11:00:00,64.52,64.79,64.49,64.56,183170.0,62.8548,63.1179,62.8256,62.8938,183170.0
2016-02-01 11:10:00,64.55,64.55,64.18,64.26,193715.0,62.8841,62.8841,62.5236,62.6016,193715.0
2016-02-01 11:20:00,64.26,64.29,63.9,63.91,212193.0,62.6016,62.6308,62.2508,62.2606,212193.0
2016-02-01 11:30:00,63.9,63.91,63.77,63.81,189592.0,62.2508,62.2606,62.1242,62.1632,189592.0
2016-02-01 11:40:00,63.81,63.85,63.64,63.69,176873.0,62.1632,62.2021,61.9976,62.0463,176873.0
2016-02-01 11:50:00,63.68,63.71,63.45,63.67,132868.0,62.0365,62.0658,61.8125,62.0268,132868.0
2016-02-01 12:00:00,63.67,63.78,63.62,63.75,84424.0,62.0268,62.1339,61.9781,62.1047,84424.0
2016-02-01 12:10:00,63.75,63.99,63.74,63.95,154430.0,62.1047,62.3385,62.095,62.2996,154430.0
2016-02-01 12:20:00,63.96,64.03,63.91,63.98,68933.0,62.3093,62.3775,62.2606,62.3288,68933.0
2016-02-01 12:30:00,63.99,64.11,63.99,64.05,73466.0,62.3385,62.4554,62.3385,62.397,73466.0
2016-02-01 12:40:00,64.04,64.08,63.97,64.02,66789.0,62.3872,62.4262,62.319,62.3677,66789.0
2016-02-01 12:50:00,64.03,64.03,63.73,63.8,80894.0,62.3775,62.3775,62.0852,62.1534,80894.0
2016-02-01 13:00:00,63.8,63.83,63.55,63.55,102693.0,62.1534,62.1827,61.9099,61.9099,102693.0
2016-02-01 13:10:00,63.56,63.62,63.31,63.41,106900.0,61.9196,61.9781,61.6761,61.7735,106900.0
2016-02-01 13:20:00,63.4,63.85,63.39,63.83,88182.0,61.7638,62.2021,61.754,62.1827,88182.0
2016-02-01 13:30:00,63.82,64.05,63.73,64.05,161550.0,62.1729,62.397,62.0852,62.397,161550.0
2016-02-01 13:40:00,64.06,64.12,63.86,64.06,155757.0,62.4067,62.4652,62.2119,62.4067,155757.0
2016-02-01 13:50:00,64.07,64.09,63.85,64.07,92317.0,62.4165,62.4359,62.2021,62.4165,92317.0
2016-02-01 14:00:00,64.06,64.2,63.96,64.13,119135.0,62.4067,62.5431,62.3093,62.4749,119135.0
2016-02-01 14:10:00,64.13,64.24,64.1,64.2,77155.0,62.4749,62.5821,62.4457,62.5431,77155.0
2016-02-01 14:20:00,64.2,64.43,64.14,64.43,80595.0,62.5431,62.7672,62.4847,62.7672,80595.0
2016-02-01 14:30:00,64.43,64.44,64.13,64.17,111894.0,62.7672,62.7769,62.4749,62.5139,111894.0
2016-02-01 14:40:00,64.17,64.3,64.13,64.28,97976.0,62.5139,62.6405,62.4749,62.621,97976.0
2016-02-01 14:50:00,64.28,64.39,64.26,64.37,76551.0,62.621,62.7282,62.6016,62.7087,76551.0
2016-02-01 15:00:00,64.37,64.39,64.23,64.27,125122.0,62.7087,62.7282,62.5723,62.6113,125122.0
2016-02-01 15:10:00,64.27,64.4,64.11,64.4,147253.0,62.6113,62.7379,62.4554,62.7379,147253.0
2016-02-01 15:20:00,64.4,64.47,64.26,64.45,131582.0,62.7379,62.8061,62.6016,62.7867,131582.0
2016-02-01 15:30:00,64.44,64.44,64.24,64.27,290615.0,62.7769,62.7769,62.5821,62.6113,290615.0
2016-02-01 15:40:00,64.27,64.35,64.23,64.3,191562.0,62.6113,62.6892,62.5723,62.6405,191562.0
2016-02-01 15:50:00,64.31,64.31,64.16,64.19,308340.0,62.6503,62.6503,62.5041,62.5334,308340.0
2016-02-02 09:30:00,63.87,63.99,63.05,63.2,191489.0,62.2216,62.3385,61.4228,61.5689,191489.0
2016-02-02 09:40:00,63.2,63.2,62.81,63.05,155473.0,61.5689,61.5689,61.189,61.4228,155473.0
2016-02-02 09:50:00,63.04,63.11,62.81,62.91,156073.0,61.413,61.4812,61.189,61.2864,156073.0
2016-02-02 10:00:00,62.9,63.44,62.83,63.31,203368.0,61.2767,61.8027,61.2085,61.6761,203368.0
2016-02-02 10:10:00,63.3,63.55,63.17,63.47,93721.0,61.6663,61.9099,61.5397,61.8319,93721.0
2016-02-02 10:20:00,63.44,63.44,63.21,63.41,78584.0,61.8027,61.8027,61.5787,61.7735,78584.0
2016-02-02 10:30:00,63.4,63.45,63.01,63.14,99620.0,61.7638,61.8125,61.3838,61.5105,99620.0
2016-02-02 10:40:00,63.14,63.16,62.87,62.87,186518.0,61.5105,61.5299,61.2474,61.2474,186518.0
2016-02-02 10:50:00,62.89,63.0,62.69,62.73,158932.0,61.2669,61.3741,61.0721,61.111,158932.0
2016-02-02 11:00:00,62.73,62.76,62.38,62.42,102920.0,61.111,61.1403,60.7701,60.809,102920.0
2016-02-02 11:10:00,62.41,62.5,62.28,62.42,232864.0,60.7993,60.887,60.6727,60.809,232864.0
2016-02-02 11:20:00,62.43,62.56,62.36,62.48,88061.0,60.8188,60.9454,60.7506,60.8675,88061.0
2016-02-02 11:30:00,62.47,62.47,62.04,62.06,156273.0,60.8578,60.8578,60.4389,60.4583,156273.0
2016-02-02 11:40:00,62.06,62.12,61.42,61.44,245963.0,60.4583,60.5168,59.8349,59.8543,245963.0
2016-02-02 11:50:00,61.44,61.7,61.35,61.38,128149.0,59.8543,60.1076,59.7667,59.7959,128149.0
2016-02-02 12:00:00,61.38,61.5,60.87,61.0,300202.0,59.7959,59.9128,59.299,59.4257,300202.0
2016-02-02 12:10:00,61.0,61.31,60.88,60.89,307954.0,59.4257,59.7277,59.3088,59.3185,307954.0
2016-02-02 12:20:00,60.9,61.14,60.86,61.11,203655.0,59.3283,59.5621,59.2893,59.5329,203655.0
2016-02-02 12:30:00,61.11,61.24,61.01,61.24,138029.0,59.5329,59.6595,59.4354,59.6595,138029.0
2016-02-02 12:40:00,61.24,61.59,61.17,61.59,152701.0,59.6595,60.0005,59.5913,60.0005,152701.0
2016-02-02 12:50:00,61.58,61.67,61.25,61.39,94274.0,59.9907,60.0784,59.6692,59.8056,94274.0
2016-02-02 13:00:00,61.37,61.38,61.06,61.25,117443.0,59.7861,59.7959,59.4841,59.6692,117443.0
2016-02-02 13:10:00,61.25,61.36,60.95,61.1,74752.0,59.6692,59.7764,59.377,59.5231,74752.0
2016-02-02 13:20:00,61.09,61.2,60.9,61.2,65345.0,59.5134,59.6205,59.3283,59.6205,65345.0
2016-02-02 13:30:00,61.19,61.23,60.99,61.02,66445.0,59.6108,59.6498,59.4159,59.4452,66445.0
2016-02-02 13:40:00,61.04,61.04,60.74,60.82,175705.0,59.4647,59.4647,59.1724,59.2503,175705.0
2016-02-02 13:50:00,60.83,60.85,60.42,60.57,207848.0,59.2601,59.2796,58.8607,59.0068,207848.0
2016-02-02 14:00:00,60.58,60.73,60.39,60.72,143998.0,59.0165,59.1627,58.8314,59.1529,143998.0
2016-02-02 14:10:00,60.73,60.86,60.63,60.8,111987.0,59.1627,59.2893,59.0652,59.2309,111987.0
2016-02-02 14:20:00,60.8,60.89,60.57,60.59,112112.0,59.2309,59.3185,59.0068,59.0263,112112.0
2016-02-02 14:30:00,60.59,60.66,60.48,60.66,128614.0,59.0263,59.0945,58.9191,59.0945,128614.0
2016-02-02 14:40:00,60.66,60.75,60.41,60.44,108085.0,59.0945,59.1821,58.8509,58.8801,108085.0
2016-02-02 14:50:00,60.44,60.59,60.39,60.45,127370.0,58.8801,59.0263,58.8314,58.8899,127370.0
2016-02-02 15:00:00,60.46,60.52,60.23,60.25,213829.0,58.8996,58.9581,58.6756,58.695,213829.0
2016-02-02 15:10:00,60.26,60.57,60.13,60.45,254189.0,58.7048,59.0068,58.5781,58.8899,254189.0
2016-02-02 15:20:00,60.47,60.61,60.29,60.49,211341.0,58.9094,59.0458,58.734,58.9289,211341.0
2016-02-02 15:30:00,60.52,60.75,60.48,60.64,197791.0,58.9581,59.1821,58.9191,59.075,197791.0
2016-02-02 15:40:00,60.65,60.75,60.6,60.69,333929.0,59.0847,59.1821,59.036,59.1237,333929.0
2016-02-02 15:50:00,60.69,60.73,60.61,60.66,571962.0,59.1237,59.1627,59.0458,59.0945,571962.0
2016-02-03 09:30:00,61.77,61.92,61.01,61.68,230217.0,60.1758,60.3219,59.4354,60.0881,230217.0
2016-02-03 09:40:00,61.66,61.79,60.75,60.9,120978.0,60.0687,60.1953,59.1821,59.3283,120978.0
2016-02-03 09:50:00,60.9,61.38,60.9,61.04,302498.0,59.3283,59.7959,59.3283,59.4647,302498.0
2016-02-03 10:00:00,61.02,61.08,60.21,60.32,216518.0,59.4452,59.5036,58.6561,58.7632,216518.0
2016-02-03 10:10:00,60.33,60.44,59.91,60.22,424690.0,58.773,58.8801,58.3638,58.6658,424690.0
2016-02-03 10:20:00,60.22,60.23,59.65,59.74,116363.0,58.6658,58.6756,58.1105,58.1982,116363.0
2016-02-03 10:30:00,59.72,59.75,58.81,59.3,383238.0,58.1787,58.208,57.2922,57.7696,383238.0
2016-02-03 10:40:00,59.3,59.5,59.01,59.06,150856.0,57.7696,57.9644,57.487,57.5358,150856.0
2016-02-03 10:50:00,59.06,59.65,58.95,59.57,128032.0,57.5358,58.1105,57.4286,58.0326,128032.0
2016-02-03 11:00:00,59.56,59.68,59.42,59.68,126916.0,58.0229,58.1398,57.8865,58.1398,126916.0
2016-02-03 11:10:00,59.68,60.0,59.53,59.98,172552.0,58.1398,58.4515,57.9936,58.432,172552.0
2016-02-03 11:20:00,59.98,60.26,59.75,60.2,320084.0,58.432,58.7048,58.208,58.6463,320084.0
2016-02-03 11:30:00,60.19,60.28,59.88,60.21,148191.0,58.6366,58.7243,58.3346,58.6561,148191.0
2016-02-03 11:40:00,60.21,60.68,60.16,60.54,141508.0,58.6561,59.1139,58.6074,58.9776,141508.0
2016-02-03 11:50:00,60.55,60.65,60.28,60.3,173961.0,58.9873,59.0847,58.7243,58.7438,173961.0
2016-02-03 12:00:00,60.33,60.66,60.2,60.26,107662.0,58.773,59.0945,58.6463,58.7048,107662.0
2016-02-03 12:10:00,60.27,60.27,59.91,59.98,101203.0,58.7145,58.7145,58.3638,58.432,101203.0
2016-02-03 12:20:00,59.98,60.1,59.77,59.87,134114.0,58.432,58.5489,58.2274,58.3249,134114.0
2016-02-03 12:30:00,59.87,59.87,59.45,59.59,82470.0,58.3249,58.3249,57.9157,58.0521,82470.0
2016-02-03 12:40:00,59.6,59.77,59.51,59.77,80190.0,58.0618,58.2274,57.9741,58.2274,80190.0
2016-02-03 12:50:00,59.76,59.97,59.66,59.91,58800.0,58.2177,58.4223,58.1203,58.3638,58800.0
2016-02-03 13:00:00,59.93,60.05,59.59,59.63,77118.0,58.3833,58.5002,58.0521,58.091,77118.0
2016-02-03 13:10:00,59.63,59.7,59.47,59.49,64732.0,58.091,58.1592,57.9352,57.9547,64732.0
2016-02-03 13:20:00,59.49,59.6,59.32,59.51,128459.0,57.9547,58.0618,57.789,57.9741,128459.0
2016-02-03 13:30:00,59.5,59.64,59.19,59.19,171718.0,57.9644,58.1008,57.6624,57.6624,171718.0
2016-02-03 13:40:00,59.19,59.39,59.09,59.27,96017.0,57.6624,57.8572,57.565,57.7403,96017.0
2016-02-03 13:50:00,59.27,59.45,59.02,59.03,212719.0,57.7403,57.9157,57.4968,57.5065,212719.0
2016-02-03 14:00:00,59.03,59.33,58.73,58.83,417410.0,57.5065,57.7988,57.2143,57.3117,417410.0
2016-02-03 14:10:00,58.81,59.07,58.76,58.81,157833.0,57.2922,57.5455,57.2435,57.2922,157833.0
2016-02-03 14:20:00,58.85,59.67,58.85,59.62,208003.0,57.3312,58.13,57.3312,58.0813,208003.0
2016-02-03 14:30:00,59.62,59.84,59.49,59.61,193505.0,58.0813,58.2956,57.9547,58.0716,193505.0
2016-02-03 14:40:00,59.61,60.07,59.6,59.96,189102.0,58.0716,58.5197,58.0618,58.4125,189102.0
2016-02-03 14:50:00,59.97,59.97,59.54,59.65,255825.0,58.4223,58.4223,58.0034,58.1105,255825.0
2016-02-03 15:00:00,59.67,59.74,59.43,59.52,225418.0,58.13,58.1982,57.8962,57.9839,225418.0
2016-02-03 15:10:00,59.52,59.77,59.3,59.4,191328.0,57.9839,58.2274,57.7696,57.867,191328.0
2016-02-03 15:20:00,59.38,59.44,58.97,58.97,224442.0,57.8475,57.906,57.4481,57.4481,224442.0
2016-02-03 15:30:00,58.97,59.22,58.95,59.02,325102.0,57.4481,57.6916,57.4286,57.4968,325102.0
2016-02-03 15:40:00,59.0,59.37,59.0,59.34,313619.0,57.4773,57.8378,57.4773,57.8085,313619.0
2016-02-03 15:50:00,59.34,59.64,59.33,59.61,623093.0,57.8085,58.1008,57.7988,58.0716,623093.0
2016-02-04 09:30:00,59.44,59.86,57.81,57.85,381833.0,57.906,58.3151,56.318,56.357,381833.0
2016-02-04 09:40:00,57.85,58.86,57.84,58.5,320052.0,56.357,57.3409,56.3472,56.9902,320052.0
2016-02-04 09:50:00,58.51,58.56,57.52,57.83,403099.0,57.0,57.0487,56.0355,56.3375,403099.0
2016-02-04 10:00:00,57.87,58.34,57.73,58.33,248115.0,56.3765,56.8343,56.2401,56.8246,248115.0
2016-02-04 10:10:00,58.33,58.5,58.22,58.4,212949.0,56.8246,56.9902,56.7174,56.8928,212949.0
2016-02-04 10:20:00,58.42,58.42,57.97,58.32,218367.0,56.9123,56.9123,56.4739,56.8149,218367.0
2016-02-04 10:30:00,58.31,58.33,57.96,58.16,308095.0,56.8051,56.8246,56.4641,56.659,308095.0
2016-02-04 10:40:00,58.16,58.3,58.11,58.23,136161.0,56.659,56.7954,56.6103,56.7272,136161.0
2016-02-04 10:50:00,58.23,58.6,58.19,58.57,173450.0,56.7272,57.0876,56.6882,57.0584,173450.0
2016-02-04 11:00:00,58.57,58.57,58.15,58.15,142501.0,57.0584,57.0584,56.6492,56.6492,142501.0
2016-02-04 11:10:00,58.14,58.26,57.84,57.84,183703.0,56.6395,56.7564,56.3472,56.3472,183703.0
2016-02-04 11:20:00,57.86,58.28,57.86,58.04,157555.0,56.3667,56.7759,56.3667,56.5421,157555.0
2016-02-04 11:30:00,58.05,58.05,57.72,57.87,174537.0,56.5518,56.5518,56.2303,56.3765,174537.0
2016-02-04 11:40:00,57.86,57.91,57.64,57.75,175546.0,56.3667,56.4154,56.1524,56.2596,175546.0
2016-02-04 11:50:00,57.73,57.82,57.56,57.68,130135.0,56.2401,56.3278,56.0745,56.1914,130135.0
2016-02-04 12:00:00,57.67,58.03,57.66,58.01,109965.0,56.1816,56.5323,56.1719,56.5129,109965.0
2016-02-04 12:10:00,58.02,58.28,58.02,58.17,110090.0,56.5226,56.7759,56.5226,56.6687,110090.0
2016-02-04 12:20:00,58.18,58.24,58.02,58.05,91150.0,56.6785,56.7369,56.5226,56.5518,91150.0
2016-02-04 12:30:00,58.06,58.11,57.83,58.07,82636.0,56.5616,56.6103,56.3375,56.5713,82636.0
2016-02-04 12:40:00,58.1,58.25,57.9,57.94,111281.0,56.6005,56.7467,56.4057,56.4447,111281.0
2016-02-04 12:50:00,57.94,57.96,57.72,57.87,134688.0,56.4447,56.4641,56.2303,56.3765,134688.0
2016-02-04 13:00:00,57.88,58.34,57.85,58.32,107249.0,56.3862,56.8343,56.357,56.8149,107249.0
2016-02-04 13:10:00,58.32,58.39,58.27,58.33,115721.0,56.8149,56.8831,56.7661,56.8246,115721.0
2016-02-04 13:20:00,58.32,58.37,58.14,58.23,110180.0,56.8149,56.8636,56.6395,56.7272,110180.0
2016-02-04 13:30:00,58.22,58.34,58.16,58.31,203900.0,56.7174,56.8343,56.659,56.8051,203900.0
2016-02-04 13:40:00,58.3,58.31,57.96,57.98,117201.0,56.7954,56.8051,56.4641,56.4836,117201.0
2016-02-04 13:50:00,58.0,58.27,57.99,58.26,159929.0,56.5031,56.7661,56.4934,56.7564,159929.0
2016-02-04 14:00:00,58.27,58.33,58.14,58.16,142291.0,56.7661,56.8246,56.6395,56.659,142291.0
2016-02-04 14:10:00,58.16,58.34,58.13,58.28,123243.0,56.659,56.8343,56.6298,56.7759,123243.0
2016-02-04 14:20:00,58.28,58.32,58.08,58.11,134561.0,56.7759,56.8149,56.5811,56.6103,134561.0
2016-02-04 14:30:00,58.1,58.15,57.66,57.77,127128.0,56.6005,56.6492,56.1719,56.2791,127128.0
2016-02-04 14:40:00,57.77,57.97,57.75,57.92,138784.0,56.2791,56.4739,56.2596,56.4252,138784.0
2016-02-04 14:50:00,57.91,58.22,57.69,58.2,142614.0,56.4154,56.7174,56.2011,56.698,142614.0
2016-02-04 15:00:00,58.19,58.2,57.98,58.1,141886.0,56.6882,56.698,56.4836,56.6005,141886.0
2016-02-04 15:10:00,58.1,58.35,58.04,58.22,182510.0,56.6005,56.8441,56.5421,56.7174,182510.0
2016-02-04 15:20:00,58.21,58.26,58.13,58.21,136887.0,56.7077,56.7564,56.6298,56.7077,136887.0
2016-02-04 15:30:00,58.22,58.43,58.21,58.42,353887.0,56.7174,56.922,56.7077,56.9123,353887.0
2016-02-04 15:40:00,58.42,58.56,58.33,58.5,296441.0,56.9123,57.0487,56.8246,56.9902,296441.0
2016-02-04 15:50:00,58.5,58.77,58.48,58.72,690000.0,56.9902,57.2532,56.9707,57.2045,690000.0
2016-02-05 09:30:00,58.37,58.57,57.29,57.92,201247.0,56.8636,57.0584,55.8114,56.4252,201247.0
2016-02-05 09:40:00,57.94,58.3,57.04,57.07,183467.0,56.4447,56.7954,55.5679,55.5971,183467.0
2016-02-05 09:50:00,57.04,57.39,56.82,56.85,224276.0,55.5679,55.9089,55.3536,55.3828,224276.0
2016-02-05 10:00:00,56.87,57.1,56.68,57.03,189611.0,55.4023,55.6263,55.2172,55.5581,189611.0
2016-02-05 10:10:00,57.04,57.27,56.99,57.19,184756.0,55.5679,55.792,55.5192,55.714,184756.0
2016-02-05 10:20:00,57.18,57.27,56.78,56.79,143068.0,55.7043,55.792,55.3146,55.3243,143068.0
2016-02-05 10:30:00,56.8,56.92,56.55,56.72,191647.0,55.3341,55.451,55.0905,55.2562,191647.0
2016-02-05 10:40:00,56.75,56.83,56.57,56.63,181062.0,55.2854,55.3633,55.11,55.1685,181062.0
2016-02-05 10:50:00,56.63,56.67,56.14,56.24,147602.0,55.1685,55.2074,54.6911,54.7885,147602.0
2016-02-05 11:00:00,56.25,56.36,56.03,56.04,138143.0,54.7983,54.9054,54.584,54.5937,138143.0
2016-02-05 11:10:00,56.04,56.05,55.67,55.93,244530.0,54.5937,54.6034,54.2332,54.4865,244530.0
2016-02-05 11:20:00,55.93,55.99,55.58,55.97,182879.0,54.4865,54.545,54.1456,54.5255,182879.0
2016-02-05 11:30:00,55.99,56.57,55.95,56.52,211204.0,54.545,55.11,54.506,55.0613,211204.0
2016-02-05 11:40:00,56.52,56.64,56.3,56.39,171461.0,55.0613,55.1782,54.847,54.9347,171461.0
2016-02-05 11:50:00,56.39,56.65,56.35,56.5,137794.0,54.9347,55.188,54.8957,55.0418,137794.0
2016-02-05 12:00:00,56.49,56.61,56.25,56.3,86038.0,55.0321,55.149,54.7983,54.847,86038.0
2016-02-05 12:10:00,56.29,56.33,56.06,56.28,88847.0,54.8372,54.8762,54.6132,54.8275,88847.0
2016-02-05 12:20:00,56.26,56.29,56.03,56.1,91235.0,54.808,54.8372,54.584,54.6522,91235.0
2016-02-05 12:30:00,56.08,56.18,55.92,56.12,117578.0,54.6327,54.7301,54.4768,54.6716,117578.0
2016-02-05 12:40:00,56.12,56.16,55.95,56.01,149155.0,54.6716,54.7106,54.506,54.5645,149155.0
2016-02-05 12:50:00,56.01,56.06,55.82,55.97,146693.0,54.5645,54.6132,54.3794,54.5255,146693.0
2016-02-05 13:00:00,55.97,56.0,55.61,55.82,253801.0,54.5255,54.5547,54.1748,54.3794,253801.0
2016-02-05 13:10:00,55.81,55.97,55.72,55.88,82248.0,54.3696,54.5255,54.282,54.4378,82248.0
2016-02-05 13:20:00,55.88,56.06,55.79,56.04,115717.0,54.4378,54.6132,54.3502,54.5937,115717.0
2016-02-05 13:30:00,56.03,56.05,55.6,55.6,107707.0,54.584,54.6034,54.1651,54.1651,107707.0
2016-02-05 13:40:00,55.61,55.69,55.43,55.47,136166.0,54.1748,54.2527,53.9994,54.0384,136166.0
2016-02-05 13:50:00,55.47,55.56,55.35,55.45,95806.0,54.0384,54.1261,53.9215,54.0189,95806.0
2016-02-05 14:00:00,55.44,55.56,55.22,55.22,107711.0,54.0092,54.1261,53.7949,53.7949,107711.0
2016-02-05 14:10:00,55.21,55.22,54.85,55.12,200658.0,53.7851,53.7949,53.4344,53.6974,200658.0
2016-02-05 14:20:00,55.15,55.39,55.04,55.24,121421.0,53.7267,53.9605,53.6195,53.8143,121421.0
2016-02-05 14:30:00,55.25,55.51,55.23,55.41,112464.0,53.8241,54.0774,53.8046,53.98,112464.0
2016-02-05 14:40:00,55.4,55.4,55.03,55.35,190497.0,53.9702,53.9702,53.6098,53.9215,190497.0
2016-02-05 14:50:00,55.34,55.34,55.16,55.27,95269.0,53.9118,53.9118,53.7364,53.8436,95269.0
2016-02-05 15:00:00,55.25,55.3,55.11,55.23,191184.0,53.8241,53.8728,53.6877,53.8046,191184.0
2016-02-05 15:10:00,55.23,55.62,55.22,55.6,187345.0,53.8046,54.1845,53.7949,54.1651,187345.0
2016-02-05 15:20:00,55.59,55.61,55.42,55.55,204941.0,54.1553,54.1748,53.9897,54.1163,204941.0
2016-02-05 15:30:00,55.54,55.55,55.26,55.27,264772.0,54.1066,54.1163,53.8338,53.8436,264772.0
2016-02-05 15:40:00,55.26,55.34,55.12,55.29,304428.0,53.8338,53.9118,53.6974,53.8631,304428.0
2016-02-05 15:50:00,55.29,55.54,55.26,55.5,566496.0,53.8631,54.1066,53.8338,54.0676,566496.0
2016-02-08 09:30:00,54.39,54.45,53.01,54.28,530841.0,52.9863,53.0447,51.6419,52.8791,530841.0
2016-02-08 09:40:00,54.27,55.0,54.08,54.36,295967.0,52.8694,53.5805,52.6843,52.9571,295967.0
2016-02-08 09:50:00,54.39,54.85,54.02,54.31,257598.0,52.9863,53.4344,52.6258,52.9083,257598.0
2016-02-08 10:00:00,54.29,54.84,54.14,54.66,244626.0,52.8889,53.4247,52.7427,53.2493,244626.0
2016-02-08 10:10:00,54.64,54.64,54.26,54.39,239704.0,53.2298,53.2298,52.8596,52.9863,239704.0
2016-02-08 10:20:00,54.38,54.5,54.05,54.23,157068.0,52.9765,53.0934,52.6551,52.8304,157068.0
2016-02-08 10:30:00,54.23,54.75,54.2,54.55,158946.0,52.8304,53.337,52.8012,53.1422,158946.0
2016-02-08 10:40:00,54.57,54.62,54.25,54.6,103813.0,53.1616,53.2103,52.8499,53.1909,103813.0
2016-02-08 10:50:00,54.59,54.66,54.21,54.25,380401.0,53.1811,53.2493,52.8109,52.8499,380401.0
2016-02-08 11:00:00,54.26,54.41,54.03,54.16,175242.0,52.8596,53.0058,52.6356,52.7622,175242.0
2016-02-08 11:10:00,54.17,54.43,54.0,54.38,162291.0,52.772,53.0253,52.6063,52.9765,162291.0
2016-02-08 11:20:00,54.39,54.9,54.35,54.89,146185.0,52.9863,53.4831,52.9473,53.4734,146185.0
2016-02-08 11:30:00,54.86,55.14,54.64,54.91,151509.0,53.4442,53.7169,53.2298,53.4929,151509.0
2016-02-08 11:40:00,54.9,55.41,54.58,54.94,131709.0,53.4831,53.98,53.1714,53.5221,131709.0
2016-02-08 11:50:00,54.93,55.34,54.88,55.29,89549.0,53.5123,53.9118,53.4636,53.8631,89549.0
2016-02-08 12:00:00,55.27,55.49,55.24,55.4,162916.0,53.8436,54.0579,53.8143,53.9702,162916.0
2016-02-08 12:10:00,55.4,55.51,55.14,55.37,87812.0,53.9702,54.0774,53.7169,53.941,87812.0
2016-02-08 12:20:00,55.34,55.75,55.34,55.45,99485.0,53.9118,54.3112,53.9118,54.0189,99485.0
2016-02-08 12:30:00,55.47,55.68,55.37,55.41,88717.0,54.0384,54.243,53.941,53.98,88717.0
2016-02-08 12:40:00,55.41,55.56,55.38,55.48,103796.0,53.98,54.1261,53.9507,54.0482,103796.0
2016-02-08 12:50:00,55.48,55.74,55.42,55.63,129623.0,54.0482,54.3014,53.9897,54.1943,129623.0
2016-02-08 13:00:00,55.64,55.69,55.32,55.64,102417.0,54.204,54.2527,53.8923,54.204,102417.0
2016-02-08 13:10:00,55.62,55.72,55.47,55.61,81042.0,54.1845,54.282,54.0384,54.1748,81042.0
2016-02-08 13:20:00,55.62,55.76,55.5,55.72,113001.0,54.1845,54.3209,54.0676,54.282,113001.0
2016-02-08 13:30:00,55.71,55.76,55.51,55.65,116093.0,54.2722,54.3209,54.0774,54.2138,116093.0
2016-02-08 13:40:00,55.65,55.65,55.48,55.54,71801.0,54.2138,54.2138,54.0482,54.1066,71801.0
2016-02-08 13:50:00,55.55,55.65,55.31,55.53,136871.0,54.1163,54.2138,53.8825,54.0969,136871.0
2016-02-08 14:00:00,55.54,55.84,55.5,55.77,197176.0,54.1066,54.3989,54.0676,54.3307,197176.0
2016-02-08 14:10:00,55.77,55.77,55.42,55.58,194875.0,54.3307,54.3307,53.9897,54.1456,194875.0
2016-02-08 14:20:00,55.58,55.75,55.57,55.59,167065.0,54.1456,54.3112,54.1358,54.1553,167065.0
2016-02-08 14:30:00,55.6,55.63,55.41,55.46,152870.0,54.1651,54.1943,53.98,54.0287,152870.0
2016-02-08 14:40:00,55.45,55.69,55.45,55.57,106990.0,54.0189,54.2527,54.0189,54.1358,106990.0
2016-02-08 14:50:00,55.55,55.64,55.46,55.52,107711.0,54.1163,54.204,54.0287,54.0871,107711.0
2016-02-08 15:00:00,55.51,55.66,55.44,55.53,115914.0,54.0774,54.2235,54.0092,54.0969,115914.0
2016-02-08 15:10:00,55.54,56.16,55.51,56.14,155338.0,54.1066,54.7106,54.0774,54.6911,155338.0
2016-02-08 15:20:00,56.14,56.21,55.97,56.09,213708.0,54.6911,54.7593,54.5255,54.6424,213708.0
2016-02-08 15:30:00,56.08,56.41,56.04,56.09,306298.0,54.6327,54.9542,54.5937,54.6424,306298.0
2016-02-08 15:40:00,56.1,56.57,56.1,56.48,371999.0,54.6522,55.11,54.6522,55.0223,371999.0
2016-02-08 15:50:00,56.45,56.45,56.16,56.32,661162.0,54.9931,54.9931,54.7106,54.8665,661162.0
2016-02-09 09:30:00,56.29,56.89,55.82,56.86,437793.0,54.8372,55.4218,54.3794,55.3925,437793.0
2016-02-09 09:40:00,56.8,58.04,56.61,57.87,389321.0,55.3341,56.5421,55.149,56.3765,389321.0
2016-02-09 09:50:00,57.85,58.51,57.75,58.08,427572.0,56.357,57.0,56.2596,56.5811,427572.0
2016-02-09 10:00:00,58.09,59.19,58.09,59.1,338918.0,56.5908,57.6624,56.5908,57.5747,338918.0
2016-02-09 10:10:00,59.09,59.12,58.32,58.99,349065.0,57.565,57.5942,56.8149,57.4676,349065.0
2016-02-09 10:20:00,59.0,59.16,58.52,58.55,519442.0,57.4773,57.6332,57.0097,57.0389,519442.0
2016-02-09 10:30:00,58.53,58.53,57.89,58.24,237376.0,57.0194,57.0194,56.396,56.7369,237376.0
2016-02-09 10:40:00,58.23,58.35,57.97,58.16,302537.0,56.7272,56.8441,56.4739,56.659,302537.0
2016-02-09 10:50:00,58.17,58.31,57.94,58.16,218769.0,56.6687,56.8051,56.4447,56.659,218769.0
2016-02-09 11:00:00,58.15,58.76,58.09,58.65,152920.0,56.6492,57.2435,56.5908,57.1363,152920.0
2016-02-09 11:10:00,58.66,58.9,58.3,58.54,168611.0,57.1461,57.3799,56.7954,57.0292,168611.0
2016-02-09 11:20:00,58.54,59.12,58.52,59.04,281267.0,57.0292,57.5942,57.0097,57.5163,281267.0
2016-02-09 11:30:00,59.05,59.05,58.43,58.53,130597.0,57.526,57.526,56.922,57.0194,130597.0
2016-02-09 11:40:00,58.54,58.94,58.42,58.66,148194.0,57.0292,57.4189,56.9123,57.1461,148194.0
2016-02-09 11:50:00,58.64,58.85,58.53,58.7,93005.0,57.1266,57.3312,57.0194,57.185,93005.0
2016-02-09 12:00:00,58.69,59.0,58.53,58.93,84807.0,57.1753,57.4773,57.0194,57.4091,84807.0
2016-02-09 12:10:00,58.95,58.95,58.55,58.65,109586.0,57.4286,57.4286,57.0389,57.1363,109586.0
2016-02-09 12:20:00,58.63,58.67,58.31,58.37,89247.0,57.1169,57.1558,56.8051,56.8636,89247.0
2016-02-09 12:30:00,58.36,58.5,58.04,58.26,241351.0,56.8538,56.9902,56.5421,56.7564,241351.0
2016-02-09 12:40:00,58.24,58.28,57.94,58.0,48520.0,56.7369,56.7759,56.4447,56.5031,48520.0
2016-02-09 12:50:00,58.01,58.12,57.71,57.77,151205.0,56.5129,56.62,56.2206,56.2791,151205.0
2016-02-09 13:00:00,57.77,57.91,57.57,57.6,156399.0,56.2791,56.4154,56.0842,56.1134,156399.0
2016-02-09 13:10:00,57.61,57.61,57.26,57.55,60385.0,56.1232,56.1232,55.7822,56.0647,60385.0
2016-02-09 13:20:00,57.55,57.66,57.42,57.49,58218.0,56.0647,56.1719,55.9381,56.0063,58218.0
2016-02-09 13:30:00,57.51,57.72,57.5,57.54,73842.0,56.0258,56.2303,56.016,56.055,73842.0
2016-02-09 13:40:00,57.57,57.82,57.49,57.65,82308.0,56.0842,56.3278,56.0063,56.1621,82308.0
2016-02-09 13:50:00,57.63,57.83,57.45,57.74,41447.0,56.1427,56.3375,55.9673,56.2498,41447.0
2016-02-09 14:00:00,57.73,58.25,57.57,58.09,105229.0,56.2401,56.7467,56.0842,56.5908,105229.0
2016-02-09 14:10:00,58.14,58.22,58.0,58.07,195108.0,56.6395,56.7174,56.5031,56.5713,195108.0
2016-02-09 14:20:00,58.09,58.15,57.81,57.89,101816.0,56.5908,56.6492,56.318,56.396,101816.0
2016-02-09 14:30:00,57.9,58.35,57.89,58.28,112195.0,56.4057,56.8441,56.396,56.7759,112195.0
2016-02-09 14:40:00,58.28,58.51,58.18,58.24,74500.0,56.7759,57.0,56.6785,56.7369,74500.0
2016-02-09 14:50:00,58.23,58.32,58.08,58.27,116290.0,56.7272,56.8149,56.5811,56.7661,116290.0
2016-02-09 15:00:00,58.3,58.66,58.25,58.53,115596.0,56.7954,57.1461,56.7467,57.0194,115596.0
2016-02-09 15:10:00,58.5,58.53,58.3,58.3,124102.0,56.9902,57.0194,56.7954,56.7954,124102.0
2016-02-09 15:20:00,58.3,58.36,58.04,58.19,232220.0,56.7954,56.8538,56.5421,56.6882,232220.0
2016-02-09 15:30:00,58.19,58.5,58.16,58.32,214168.0,56.6882,56.9902,56.659,56.8149,214168.0
2016-02-09 15:40:00,58.3,58.42,58.05,58.28,383135.0,56.7954,56.9123,56.5518,56.7759,383135.0
2016-02-09 15:50:00,58.24,58.52,58.18,58.27,895559.0,56.7369,57.0097,56.6785,56.7661,895559.0
2016-02-10 09:30:00,59.34,59.5,58.66,59.13,261855.0,57.8085,57.9644,57.1461,57.604,261855.0
2016-02-10 09:40:00,59.14,59.36,58.84,59.22,250076.0,57.6137,57.828,57.3214,57.6916,250076.0
2016-02-10 09:50:00,59.2,59.97,59.12,59.96,192767.0,57.6721,58.4223,57.5942,58.4125,192767.0
2016-02-10 10:00:00,59.99,60.04,59.51,59.55,126837.0,58.4418,58.4905,57.9741,58.0131,126837.0
2016-02-10 10:10:00,59.56,59.93,59.55,59.93,106731.0,58.0229,58.3833,58.0131,58.3833,106731.0
2016-02-10 10:20:00,59.93,60.07,59.76,59.92,145050.0,58.3833,58.5197,58.2177,58.3736,145050.0
2016-02-10 10:30:00,59.92,60.06,59.57,59.6,147507.0,58.3736,58.51,58.0326,58.0618,147507.0
2016-02-10 10:40:00,59.58,59.58,59.07,59.15,73753.0,58.0423,58.0423,57.5455,57.6234,73753.0
2016-02-10 10:50:00,59.13,59.2,58.75,58.79,163192.0,57.604,57.6721,57.2338,57.2727,163192.0
2016-02-10 11:00:00,58.79,59.04,58.68,58.75,73200.0,57.2727,57.5163,57.1656,57.2338,73200.0
2016-02-10 11:10:00,58.75,59.2,58.69,59.2,106091.0,57.2338,57.6721,57.1753,57.6721,106091.0
2016-02-10 11:20:00,59.19,59.34,59.08,59.14,134918.0,57.6624,57.8085,57.5552,57.6137,134918.0
2016-02-10 11:30:00,59.12,59.34,59.1,59.14,91768.0,57.5942,57.8085,57.5747,57.6137,91768.0
2016-02-10 11:40:00,59.16,59.35,59.08,59.35,64026.0,57.6332,57.8183,57.5552,57.8183,64026.0
2016-02-10 11:50:00,59.32,59.42,59.21,59.23,36357.0,57.789,57.8865,57.6819,57.7014,36357.0
2016-02-10 12:00:00,59.24,59.34,59.13,59.24,68301.0,57.7111,57.8085,57.604,57.7111,68301.0
2016-02-10 12:10:00,59.26,59.39,59.18,59.38,48104.0,57.7306,57.8572,57.6527,57.8475,48104.0
2016-02-10 12:20:00,59.39,59.59,59.39,59.56,35925.0,57.8572,58.0521,57.8572,58.0229,35925.0
2016-02-10 12:30:00,59.57,59.73,59.44,59.62,61902.0,58.0326,58.1885,57.906,58.0813,61902.0
2016-02-10 12:40:00,59.64,59.74,59.52,59.59,49583.0,58.1008,58.1982,57.9839,58.0521,49583.0
2016-02-10 12:50:00,59.59,59.73,59.52,59.66,142452.0,58.0521,58.1885,57.9839,58.1203,142452.0
2016-02-10 13:00:00,59.68,59.95,59.68,59.8,148236.0,58.1398,58.4028,58.1398,58.2567,148236.0
2016-02-10 13:10:00,59.8,59.88,59.69,59.77,65934.0,58.2567,58.3346,58.1495,58.2274,65934.0
2016-02-10 13:20:00,59.77,59.89,59.57,59.59,40633.0,58.2274,58.3443,58.0326,58.0521,40633.0
2016-02-10 13:30:00,59.56,59.59,59.35,59.5,44720.0,58.0229,58.0521,57.8183,57.9644,44720.0
2016-02-10 13:40:00,59.49,59.7,59.45,59.69,60180.0,57.9547,58.1592,57.9157,58.1495,60180.0
2016-02-10 13:50:00,59.7,59.73,59.55,59.67,59738.0,58.1592,58.1885,58.0131,58.13,59738.0
2016-02-10 14:00:00,59.69,59.76,59.46,59.49,57410.0,58.1495,58.2177,57.9254,57.9547,57410.0
2016-02-10 14:10:00,59.5,59.62,59.2,59.29,63552.0,57.9644,58.0813,57.6721,57.7598,63552.0
2016-02-10 14:20:00,59.27,59.38,59.13,59.38,83856.0,57.7403,57.8475,57.604,57.8475,83856.0
2016-02-10 14:30:00,59.36,59.49,59.23,59.24,53648.0,57.828,57.9547,57.7014,57.7111,53648.0
2016-02-10 14:40:00,59.22,59.27,59.06,59.07,74184.0,57.6916,57.7403,57.5358,57.5455,74184.0
2016-02-10 14:50:00,59.08,59.13,59.0,59.04,71664.0,57.5552,57.604,57.4773,57.5163,71664.0
2016-02-10 15:00:00,59.05,59.54,59.04,59.17,147945.0,57.526,58.0034,57.5163,57.6429,147945.0
2016-02-10 15:10:00,59.2,59.34,58.85,58.94,133165.0,57.6721,57.8085,57.3312,57.4189,133165.0
2016-02-10 15:20:00,58.92,59.18,58.83,58.87,76105.0,57.3994,57.6527,57.3117,57.3507,76105.0
2016-02-10 15:30:00,58.9,59.11,58.87,58.94,170274.0,57.3799,57.5845,57.3507,57.4189,170274.0
2016-02-10 15:40:00,58.93,59.12,58.85,58.99,206998.0,57.4091,57.5942,57.3312,57.4676,206998.0
2016-02-10 15:50:00,58.98,59.05,58.92,58.98,422107.0,57.4578,57.526,57.3994,57.4578,422107.0
2016-02-11 09:30:00,57.96,58.84,57.76,58.21,1094560.0,56.4641,57.3214,56.2693,56.7077,1094560.0
2016-02-11 09:40:00,58.18,58.45,58.0,58.02,182685.0,56.6785,56.9415,56.5031,56.5226,182685.0
2016-02-11 09:50:00,58.02,58.71,58.0,58.53,199485.0,56.5226,57.1948,56.5031,57.0194,199485.0
2016-02-11 10:00:00,58.53,58.64,58.08,58.08,166297.0,57.0194,57.1266,56.5811,56.5811,166297.0
2016-02-11 10:10:00,58.12,59.07,58.0,58.89,199621.0,56.62,57.5455,56.5031,57.3701,199621.0
2016-02-11 10:20:00,58.9,59.11,58.49,58.52,410786.0,57.3799,57.5845,56.9805,57.0097,410786.0
2016-02-11 10:30:00,58.52,58.86,58.44,58.8,110558.0,57.0097,57.3409,56.9318,57.2825,110558.0
2016-02-11 10:40:00,58.75,58.83,58.62,58.73,91372.0,57.2338,57.3117,57.1071,57.2143,91372.0
2016-02-11 10:50:00,58.78,58.79,58.52,58.61,59771.0,57.263,57.2727,57.0097,57.0974,59771.0
2016-02-11 11:00:00,58.66,58.7,58.18,58.42,97594.0,57.1461,57.185,56.6785,56.9123,97594.0
2016-02-11 11:10:00,58.42,58.67,58.4,58.59,223988.0,56.9123,57.1558,56.8928,57.0779,223988.0
2016-02-11 11:20:00,58.59,58.86,58.38,58.41,310028.0,57.0779,57.3409,56.8733,56.9025,310028.0
2016-02-11 11:30:00,58.43,58.54,58.3,58.49,188337.0,56.922,57.0292,56.7954,56.9805,188337.0
2016-02-11 11:40:00,58.49,58.54,58.05,58.07,73847.0,56.9805,57.0292,56.5518,56.5713,73847.0
2016-02-11 11:50:00,58.05,58.18,57.94,58.01,135589.0,56.5518,56.6785,56.4447,56.5129,135589.0
2016-02-11 12:00:00,58.0,58.45,57.98,58.24,58128.0,56.5031,56.9415,56.4836,56.7369,58128.0
2016-02-11 12:10:00,58.24,58.47,57.99,58.0,31124.0,56.7369,56.961,56.4934,56.5031,31124.0
2016-02-11 12:20:00,58.0,58.19,57.95,58.07,72909.0,56.5031,56.6882,56.4544,56.5713,72909.0
2016-02-11 12:30:00,58.05,58.07,57.89,58.02,106832.0,56.5518,56.5713,56.396,56.5226,106832.0
2016-02-11 12:40:00,58.01,58.16,57.97,58.16,54277.0,56.5129,56.659,56.4739,56.659,54277.0
2016-02-11 12:50:00,58.17,58.52,58.17,58.52,25274.0,56.6687,57.0097,56.6687,57.0097,25274.0
2016-02-11 13:00:00,58.52,58.71,58.46,58.6,63449.0,57.0097,57.1948,56.9512,57.0876,63449.0
2016-02-11 13:10:00,58.6,58.64,58.4,58.57,33426.0,57.0876,57.1266,56.8928,57.0584,33426.0
2016-02-11 13:20:00,58.58,58.66,58.39,58.42,27486.0,57.0681,57.1461,56.8831,56.9123,27486.0
2016-02-11 13:30:00,58.39,58.57,58.21,58.28,47051.0,56.8831,57.0584,56.7077,56.7759,47051.0
2016-02-11 13:40:00,58.26,58.37,58.22,58.29,37726.0,56.7564,56.8636,56.7174,56.7856,37726.0
2016-02-11 13:50:00,58.28,58.34,58.08,58.19,34511.0,56.7759,56.8343,56.5811,56.6882,34511.0
2016-02-11 14:00:00,58.17,58.44,58.13,58.36,47735.0,56.6687,56.9318,56.6298,56.8538,47735.0
2016-02-11 14:10:00,58.38,58.38,58.0,58.0,42219.0,56.8733,56.8733,56.5031,56.5031,42219.0
2016-02-11 14:20:00,58.02,58.09,58.0,58.01,134798.0,56.5226,56.5908,56.5031,56.5129,134798.0
2016-02-11 14:30:00,58.01,58.41,57.99,58.41,124554.0,56.5129,56.9025,56.4934,56.9025,124554.0
2016-02-11 14:40:00,58.44,58.44,58.06,58.34,178286.0,56.9318,56.9318,56.5616,56.8343,178286.0
2016-02-11 14:50:00,58.33,58.8,58.27,58.56,77647.0,56.8246,57.2825,56.7661,57.0487,77647.0
2016-02-11 15:00:00,58.58,58.66,58.27,58.45,96308.0,57.0681,57.1461,56.7661,56.9415,96308.0
2016-02-11 15:10:00,58.46,58.71,58.31,58.34,95643.0,56.9512,57.1948,56.8051,56.8343,95643.0
2016-02-11 15:20:00,58.36,58.45,58.21,58.39,133518.0,56.8538,56.9415,56.7077,56.8831,133518.0
2016-02-11 15:30:00,58.38,58.5,58.17,58.47,126429.0,56.8733,56.9902,56.6687,56.961,126429.0
2016-02-11 15:40:00,58.47,58.66,58.42,58.53,138390.0,56.961,57.1461,56.9123,57.0194,138390.0
2016-02-11 15:50:00,58.52,58.6,58.19,58.19,393381.0,57.0097,57.0876,56.6882,56.6882,393381.0
2016-02-12 09:30:00,58.05,58.6,57.32,58.2,254058.0,56.5518,57.0876,55.8407,56.698,254058.0
2016-02-12 09:40:00,58.19,58.23,57.71,58.01,283759.0,56.6882,56.7272,56.2206,56.5129,283759.0
2016-02-12 09:50:00,58.01,58.25,57.49,57.51,214665.0,56.5129,56.7467,56.0063,56.0258,214665.0
2016-02-12 10:00:00,57.57,57.85,57.51,57.6,211242.0,56.0842,56.357,56.0258,56.1134,211242.0
2016-02-12 10:10:00,57.59,57.81,57.48,57.81,157409.0,56.1037,56.318,55.9965,56.318,157409.0
2016-02-12 10:20:00,57.84,58.42,57.77,58.37,77549.0,56.3472,56.9123,56.2791,56.8636,77549.0
2016-02-12 10:30:00,58.34,58.6,58.32,58.56,95214.0,56.8343,57.0876,56.8149,57.0487,95214.0
2016-02-12 10:40:00,58.55,58.67,58.5,58.54,120360.0,57.0389,57.1558,56.9902,57.0292,120360.0
2016-02-12 10:50:00,58.56,58.72,58.5,58.52,92652.0,57.0487,57.2045,56.9902,57.0097,92652.0
2016-02-12 11:00:00,58.54,58.69,58.36,58.39,82838.0,57.0292,57.1753,56.8538,56.8831,82838.0
2016-02-12 11:10:00,58.4,58.76,58.37,58.56,78342.0,56.8928,57.2435,56.8636,57.0487,78342.0
2016-02-12 11:20:00,58.56,59.13,58.5,59.07,75285.0,57.0487,57.604,56.9902,57.5455,75285.0
2016-02-12 11:30:00,59.06,59.22,59.02,59.22,91899.0,57.5358,57.6916,57.4968,57.6916,91899.0
2016-02-12 11:40:00,59.22,59.38,58.99,59.17,119561.0,57.6916,57.8475,57.4676,57.6429,119561.0
2016-02-12 11:50:00,59.16,59.22,58.86,58.89,100901.0,57.6332,57.6916,57.3409,57.3701,100901.0
2016-02-12 12:00:00,58.91,58.98,58.72,58.79,95614.0,57.3896,57.4578,57.2045,57.2727,95614.0
2016-02-12 12:10:00,58.77,59.1,58.77,59.0,76885.0,57.2532,57.5747,57.2532,57.4773,76885.0
2016-02-12 12:20:00,58.99,59.24,58.93,59.03,105199.0,57.4676,57.7111,57.4091,57.5065,105199.0
2016-02-12 12:30:00,59.02,59.07,58.92,59.01,49790.0,57.4968,57.5455,57.3994,57.487,49790.0
2016-02-12 12:40:00,59.02,59.24,59.0,59.06,50028.0,57.4968,57.7111,57.4773,57.5358,50028.0
2016-02-12 12:50:00,59.06,59.22,59.05,59.05,37595.0,57.5358,57.6916,57.526,57.526,37595.0
2016-02-12 13:00:00,59.04,59.1,58.88,58.94,38051.0,57.5163,57.5747,57.3604,57.4189,38051.0
2016-02-12 13:10:00,58.96,59.07,58.82,58.89,38292.0,57.4383,57.5455,57.302,57.3701,38292.0
2016-02-12 13:20:00,58.88,59.09,58.88,59.02,49360.0,57.3604,57.565,57.3604,57.4968,49360.0
2016-02-12 13:30:00,59.0,59.07,58.85,58.87,70935.0,57.4773,57.5455,57.3312,57.3507,70935.0
2016-02-12 13:40:00,58.87,58.94,58.78,58.81,55219.0,57.3507,57.4189,57.263,57.2922,55219.0
2016-02-12 13:50:00,58.81,58.82,58.53,58.6,69035.0,57.2922,57.302,57.0194,57.0876,69035.0
2016-02-12 14:00:00,58.6,58.87,58.57,58.81,95535.0,57.0876,57.3507,57.0584,57.2922,95535.0
2016-02-12 14:10:00,58.82,58.89,58.74,58.77,91445.0,57.302,57.3701,57.224,57.2532,91445.0
2016-02-12 14:20:00,58.75,58.91,58.67,58.88,74269.0,57.2338,57.3896,57.1558,57.3604,74269.0
2016-02-12 14:30:00,58.87,58.99,58.81,58.97,75891.0,57.3507,57.4676,57.2922,57.4481,75891.0
2016-02-12 14:40:00,58.97,59.07,58.95,59.02,71989.0,57.4481,57.5455,57.4286,57.4968,71989.0
2016-02-12 14:50:00,59.02,59.24,58.99,59.21,74363.0,57.4968,57.7111,57.4676,57.6819,74363.0
2016-02-12 15:00:00,59.21,59.23,59.1,59.22,74080.0,57.6819,57.7014,57.5747,57.6916,74080.0
2016-02-12 15:10:00,59.22,59.33,59.17,59.3,87921.0,57.6916,57.7988,57.6429,57.7696,87921.0
2016-02-12 15:20:00,59.29,59.31,59.03,59.09,151418.0,57.7598,57.7793,57.5065,57.565,151418.0
2016-02-12 15:30:00,59.09,59.1,58.97,59.03,200817.0,57.565,57.5747,57.4481,57.5065,200817.0
2016-02-12 15:40:00,59.04,59.15,58.99,59.15,203294.0,57.5163,57.6234,57.4676,57.6234,203294.0
2016-02-12 15:50:00,59.17,59.31,59.03,59.24,570626.0,57.6429,57.7793,57.5065,57.7111,570626.0
2016-02-16 09:30:00,59.83,60.0,59.49,59.68,111173.0,58.2859,58.4515,57.9547,58.1398,111173.0
2016-02-16 09:40:00,59.68,59.8,59.5,59.51,114462.0,58.1398,58.2567,57.9644,57.9741,114462.0
2016-02-16 09:50:00,59.51,59.57,59.01,59.09,190301.0,57.9741,58.0326,57.487,57.565,190301.0
2016-02-16 10:00:00,59.06,59.34,58.88,59.07,79006.0,57.5358,57.8085,57.3604,57.5455,79006.0
2016-02-16 10:10:00,59.07,59.61,59.07,59.61,187909.0,57.5455,58.0716,57.5455,58.0716,187909.0
2016-02-16 10:20:00,59.6,59.71,59.42,59.5,99624.0,58.0618,58.169,57.8865,57.9644,99624.0
2016-02-16 10:30:00,59.51,59.81,59.46,59.71,47691.0,57.9741,58.2664,57.9254,58.169,47691.0
2016-02-16 10:40:00,59.72,59.9,59.7,59.7,51803.0,58.1787,58.3541,58.1592,58.1592,51803.0
2016-02-16 10:50:00,59.71,59.72,59.46,59.47,175265.0,58.169,58.1787,57.9254,57.9352,175265.0
2016-02-16 11:00:00,59.45,59.5,59.07,59.14,39497.0,57.9157,57.9644,57.5455,57.6137,39497.0
2016-02-16 11:10:00,59.14,59.35,59.04,59.34,46562.0,57.6137,57.8183,57.5163,57.8085,46562.0
2016-02-16 11:20:00,59.35,59.43,59.2,59.24,33219.0,57.8183,57.8962,57.6721,57.7111,33219.0
2016-02-16 11:30:00,59.25,59.54,59.2,59.54,67265.0,57.7209,58.0034,57.6721,58.0034,67265.0
2016-02-16 11:40:00,59.55,59.55,59.34,59.38,57199.0,58.0131,58.0131,57.8085,57.8475,57199.0
2016-02-16 11:50:00,59.39,59.41,59.15,59.23,55844.0,57.8572,57.8767,57.6234,57.7014,55844.0
2016-02-16 12:00:00,59.28,59.37,59.19,59.23,38411.0,57.7501,57.8378,57.6624,57.7014,38411.0
2016-02-16 12:10:00,59.25,59.27,59.01,59.01,31232.0,57.7209,57.7403,57.487,57.487,31232.0
2016-02-16 12:20:00,59.02,59.35,59.0,59.32,69286.0,57.4968,57.8183,57.4773,57.789,69286.0
2016-02-16 12:30:00,59.34,59.41,59.18,59.2,24810.0,57.8085,57.8767,57.6527,57.6721,24810.0
2016-02-16 12:40:00,59.18,59.35,59.1,59.35,33050.0,57.6527,57.8183,57.5747,57.8183,33050.0
2016-02-16 12:50:00,59.34,59.46,59.26,59.34,43789.0,57.8085,57.9254,57.7306,57.8085,43789.0
2016-02-16 13:00:00,59.31,59.48,59.3,59.31,38955.0,57.7793,57.9449,57.7696,57.7793,38955.0
2016-02-16 13:10:00,59.31,59.36,59.21,59.36,41555.0,57.7793,57.828,57.6819,57.828,41555.0
2016-02-16 13:20:00,59.34,59.41,59.15,59.15,36663.0,57.8085,57.8767,57.6234,57.6234,36663.0
2016-02-16 13:30:00,59.14,59.24,59.09,59.17,46898.0,57.6137,57.7111,57.565,57.6429,46898.0
2016-02-16 13:40:00,59.16,59.21,59.04,59.08,37173.0,57.6332,57.6819,57.5163,57.5552,37173.0
2016-02-16 13:50:00,59.1,59.22,59.1,59.15,63093.0,57.5747,57.6916,57.5747,57.6234,63093.0
2016-02-16 14:00:00,59.15,59.34,59.15,59.15,54194.0,57.6234,57.8085,57.6234,57.6234,54194.0
2016-02-16 14:10:00,59.16,59.36,59.16,59.26,47441.0,57.6332,57.828,57.6332,57.7306,47441.0
2016-02-16 14:20:00,59.27,59.36,59.2,59.29,49374.0,57.7403,57.828,57.6721,57.7598,49374.0
2016-02-16 14:30:00,59.31,59.32,59.05,59.06,59782.0,57.7793,57.789,57.526,57.5358,59782.0
2016-02-16 14:40:00,59.05,59.08,58.97,59.01,71438.0,57.526,57.5552,57.4481,57.487,71438.0
2016-02-16 14:50:00,59.02,59.12,58.99,59.06,65669.0,57.4968,57.5942,57.4676,57.5358,65669.0
2016-02-16 15:00:00,59.06,59.11,58.98,59.01,72387.0,57.5358,57.5845,57.4578,57.487,72387.0
2016-02-16 15:10:00,59.01,59.1,58.97,59.04,90247.0,57.487,57.5747,57.4481,57.5163,90247.0
2016-02-16 15:20:00,59.04,59.28,59.02,59.28,161664.0,57.5163,57.7501,57.4968,57.7501,161664.0
2016-02-16 15:30:00,59.28,59.33,59.2,59.25,100436.0,57.7501,57.7988,57.6721,57.7209,100436.0
2016-02-16 15:40:00,59.25,59.26,59.08,59.09,125936.0,57.7209,57.7306,57.5552,57.565,125936.0
2016-02-16 15:50:00,59.1,59.41,59.1,59.35,446378.0,57.5747,57.8767,57.5747,57.8183,446378.0
2016-02-17 09:30:00,60.25,60.54,60.0,60.17,307170.0,58.695,58.9776,58.4515,58.6171,307170.0
2016-02-17 09:40:00,60.19,60.23,59.7,60.2,113993.0,58.6366,58.6756,58.1592,58.6463,113993.0
2016-02-17 09:50:00,60.2,60.2,59.65,60.01,118614.0,58.6463,58.6463,58.1105,58.4612,118614.0
2016-02-17 10:00:00,59.99,60.25,59.76,60.22,188586.0,58.4418,58.695,58.2177,58.6658,188586.0
2016-02-17 10:10:00,60.22,60.33,59.94,59.99,200385.0,58.6658,58.773,58.393,58.4418,200385.0
2016-02-17 10:20:00,59.98,59.98,59.71,59.94,85176.0,58.432,58.432,58.169,58.393,85176.0
2016-02-17 10:30:00,59.93,59.94,59.66,59.66,81459.0,58.3833,58.393,58.1203,58.1203,81459.0
2016-02-17 10:40:00,59.65,59.7,59.45,59.53,70835.0,58.1105,58.1592,57.9157,57.9936,70835.0
2016-02-17 10:50:00,59.53,59.56,59.29,59.35,86658.0,57.9936,58.0229,57.7598,57.8183,86658.0
2016-02-17 11:00:00,59.34,59.47,59.22,59.24,121333.0,57.8085,57.9352,57.6916,57.7111,121333.0
2016-02-17 11:10:00,59.24,59.25,59.04,59.14,54145.0,57.7111,57.7209,57.5163,57.6137,54145.0
2016-02-17 11:20:00,59.15,59.19,58.9,59.11,143095.0,57.6234,57.6624,57.3799,57.5845,143095.0
2016-02-17 11:30:00,59.12,59.26,58.95,59.0,123847.0,57.5942,57.7306,57.4286,57.4773,123847.0
2016-02-17 11:40:00,58.98,59.03,58.81,58.87,86689.0,57.4578,57.5065,57.2922,57.3507,86689.0
2016-02-17 11:50:00,58.88,59.29,58.86,59.17,93635.0,57.3604,57.7598,57.3409,57.6429,93635.0
2016-02-17 12:00:00,59.18,59.44,59.09,59.39,59919.0,57.6527,57.906,57.565,57.8572,59919.0
2016-02-17 12:10:00,59.38,59.54,59.23,59.44,72687.0,57.8475,58.0034,57.7014,57.906,72687.0
2016-02-17 12:20:00,59.42,59.46,59.31,59.39,52559.0,57.8865,57.9254,57.7793,57.8572,52559.0
2016-02-17 12:30:00,59.41,59.48,59.31,59.36,134132.0,57.8767,57.9449,57.7793,57.828,134132.0
2016-02-17 12:40:00,59.33,59.49,59.29,59.41,77987.0,57.7988,57.9547,57.7598,57.8767,77987.0
2016-02-17 12:50:00,59.39,59.75,59.38,59.75,72089.0,57.8572,58.208,57.8475,58.208,72089.0
2016-02-17 13:00:00,59.76,59.9,59.72,59.82,58722.0,58.2177,58.3541,58.1787,58.2761,58722.0
2016-02-17 13:10:00,59.81,59.89,59.76,59.8,60981.0,58.2664,58.3443,58.2177,58.2567,60981.0
2016-02-17 13:20:00,59.8,59.82,59.66,59.73,55310.0,58.2567,58.2761,58.1203,58.1885,55310.0
2016-02-17 13:30:00,59.73,59.8,59.65,59.74,48315.0,58.1885,58.2567,58.1105,58.1982,48315.0
2016-02-17 13:40:00,59.72,59.8,59.67,59.77,37005.0,58.1787,58.2567,58.13,58.2274,37005.0
2016-02-17 13:50:00,59.76,59.9,59.75,59.8,58504.0,58.2177,58.3541,58.208,58.2567,58504.0
2016-02-17 14:00:00,59.8,59.91,59.75,59.86,84347.0,58.2567,58.3638,58.208,58.3151,84347.0
2016-02-17 14:10:00,59.86,60.05,59.83,59.95,119677.0,58.3151,58.5002,58.2859,58.4028,119677.0
2016-02-17 14:20:00,59.95,59.98,59.8,59.8,68814.0,58.4028,58.432,58.2567,58.2567,68814.0
2016-02-17 14:30:00,59.81,59.9,59.77,59.83,81853.0,58.2664,58.3541,58.2274,58.2859,81853.0
2016-02-17 14:40:00,59.83,59.89,59.81,59.81,92357.0,58.2859,58.3443,58.2664,58.2664,92357.0
2016-02-17 14:50:00,59.81,59.82,59.7,59.79,64497.0,58.2664,58.2761,58.1592,58.2469,64497.0
2016-02-17 15:00:00,59.8,59.86,59.75,59.8,82204.0,58.2567,58.3151,58.208,58.2567,82204.0
2016-02-17 15:10:00,59.81,59.84,59.71,59.72,178866.0,58.2664,58.2956,58.169,58.1787,178866.0
2016-02-17 15:20:00,59.73,59.77,59.64,59.77,123351.0,58.1885,58.2274,58.1008,58.2274,123351.0
2016-02-17 15:30:00,59.76,59.79,59.58,59.71,153028.0,58.2177,58.2469,58.0423,58.169,153028.0
2016-02-17 15:40:00,59.7,59.75,59.59,59.74,155545.0,58.1592,58.208,58.0521,58.1982,155545.0
2016-02-17 15:50:00,59.77,59.89,59.73,59.83,431759.0,58.2274,58.3443,58.1885,58.2859,431759.0
2016-02-18 09:30:00,59.57,59.92,59.42,59.63,196554.0,58.0326,58.3736,57.8865,58.091,196554.0
2016-02-18 09:40:00,59.6,59.77,59.19,59.38,184084.0,58.0618,58.2274,57.6624,57.8475,184084.0
2016-02-18 09:50:00,59.41,59.49,58.93,58.94,117047.0,57.8767,57.9547,57.4091,57.4189,117047.0
2016-02-18 10:00:00,58.94,59.23,58.7,58.72,266070.0,57.4189,57.7014,57.185,57.2045,266070.0
2016-02-18 10:10:00,58.7,59.09,58.67,58.99,192977.0,57.185,57.565,57.1558,57.4676,192977.0
2016-02-18 10:20:00,58.98,59.01,58.82,58.93,131435.0,57.4578,57.487,57.302,57.4091,131435.0
2016-02-18 10:30:00,58.94,58.94,58.48,58.54,90301.0,57.4189,57.4189,56.9707,57.0292,90301.0
2016-02-18 10:40:00,58.54,58.62,58.37,58.46,209288.0,57.0292,57.1071,56.8636,56.9512,209288.0
2016-02-18 10:50:00,58.45,58.51,58.37,58.37,75003.0,56.9415,57.0,56.8636,56.8636,75003.0
2016-02-18 11:00:00,58.36,58.5,58.23,58.27,118596.0,56.8538,56.9902,56.7272,56.7661,118596.0
2016-02-18 11:10:00,58.27,58.52,58.25,58.48,66661.0,56.7661,57.0097,56.7467,56.9707,66661.0
2016-02-18 11:20:00,58.48,58.92,58.46,58.92,76743.0,56.9707,57.3994,56.9512,57.3994,76743.0
2016-02-18 11:30:00,58.94,58.97,58.74,58.8,126391.0,57.4189,57.4481,57.224,57.2825,126391.0
2016-02-18 11:40:00,58.81,59.14,58.81,59.13,50738.0,57.2922,57.6137,57.2922,57.604,50738.0
2016-02-18 11:50:00,59.13,59.27,59.05,59.27,48269.0,57.604,57.7403,57.526,57.7403,48269.0
2016-02-18 12:00:00,59.26,59.43,59.21,59.24,37419.0,57.7306,57.8962,57.6819,57.7111,37419.0
2016-02-18 12:10:00,59.26,59.26,59.09,59.23,57601.0,57.7306,57.7306,57.565,57.7014,57601.0
2016-02-18 12:20:00,59.21,59.24,59.09,59.09,53648.0,57.6819,57.7111,57.565,57.565,53648.0
2016-02-18 12:30:00,59.09,59.26,59.05,59.23,44809.0,57.565,57.7306,57.526,57.7014,44809.0
2016-02-18 12:40:00,59.24,59.25,58.96,59.0,29920.0,57.7111,57.7209,57.4383,57.4773,29920.0
2016-02-18 12:50:00,58.99,59.05,58.88,58.92,34329.0,57.4676,57.526,57.3604,57.3994,34329.0
2016-02-18 13:00:00,58.92,58.98,58.8,58.95,66237.0,57.3994,57.4578,57.2825,57.4286,66237.0
2016-02-18 13:10:00,58.96,58.97,58.74,58.76,48082.0,57.4383,57.4481,57.224,57.2435,48082.0
2016-02-18 13:20:00,58.77,58.78,58.62,58.75,56810.0,57.2532,57.263,57.1071,57.2338,56810.0
2016-02-18 13:30:00,58.76,58.83,58.7,58.72,33115.0,57.2435,57.3117,57.185,57.2045,33115.0
2016-02-18 13:40:00,58.7,58.76,58.63,58.66,39016.0,57.185,57.2435,57.1169,57.1461,39016.0
2016-02-18 13:50:00,58.68,58.76,58.61,58.7,53057.0,57.1656,57.2435,57.0974,57.185,53057.0
2016-02-18 14:00:00,58.71,58.76,58.62,58.72,71259.0,57.1948,57.2435,57.1071,57.2045,71259.0
2016-02-18 14:10:00,58.72,58.78,58.55,58.66,62421.0,57.2045,57.263,57.0389,57.1461,62421.0
2016-02-18 14:20:00,58.66,58.81,58.65,58.8,71865.0,57.1461,57.2922,57.1363,57.2825,71865.0
2016-02-18 14:30:00,58.8,58.84,58.73,58.75,107563.0,57.2825,57.3214,57.2143,57.2338,107563.0
2016-02-18 14:40:00,58.75,58.87,58.74,58.84,92107.0,57.2338,57.3507,57.224,57.3214,92107.0
2016-02-18 14:50:00,58.85,58.86,58.71,58.81,101933.0,57.3312,57.3409,57.1948,57.2922,101933.0
2016-02-18 15:00:00,58.8,58.82,58.55,58.7,171775.0,57.2825,57.302,57.0389,57.185,171775.0
2016-02-18 15:10:00,58.71,58.79,58.61,58.73,107932.0,57.1948,57.2727,57.0974,57.2143,107932.0
2016-02-18 15:20:00,58.73,58.75,58.57,58.62,134181.0,57.2143,57.2338,57.0584,57.1071,134181.0
2016-02-18 15:30:00,58.61,58.65,58.53,58.61,135523.0,57.0974,57.1363,57.0194,57.0974,135523.0
2016-02-18 15:40:00,58.61,58.61,58.35,58.42,222048.0,57.0974,57.0974,56.8441,56.9123,222048.0
2016-02-18 15:50:00,58.42,58.5,58.27,58.35,542477.0,56.9123,56.9902,56.7661,56.8441,542477.0
2016-02-19 09:30:00,58.34,58.95,58.1,58.37,364448.0,56.8343,57.4286,56.6005,56.8636,364448.0
2016-02-19 09:40:00,58.37,58.52,58.18,58.29,132077.0,56.8636,57.0097,56.6785,56.7856,132077.0
2016-02-19 09:50:00,58.28,58.7,58.24,58.61,152204.0,56.7759,57.185,56.7369,57.0974,152204.0
2016-02-19 10:00:00,58.61,58.71,58.39,58.69,200951.0,57.0974,57.1948,56.8831,57.1753,200951.0
2016-02-19 10:10:00,58.68,58.91,58.65,58.74,193106.0,57.1656,57.3896,57.1363,57.224,193106.0
2016-02-19 10:20:00,58.74,58.8,58.37,58.48,99573.0,57.224,57.2825,56.8636,56.9707,99573.0
2016-02-19 10:30:00,58.48,58.98,58.45,58.78,114684.0,56.9707,57.4578,56.9415,57.263,114684.0
2016-02-19 10:40:00,58.78,59.01,58.76,58.87,99125.0,57.263,57.487,57.2435,57.3507,99125.0
2016-02-19 10:50:00,58.87,58.93,58.83,58.85,132682.0,57.3507,57.4091,57.3117,57.3312,132682.0
2016-02-19 11:00:00,58.84,58.99,58.58,58.58,93463.0,57.3214,57.4676,57.0681,57.0681,93463.0
2016-02-19 11:10:00,58.59,58.77,58.58,58.71,121420.0,57.0779,57.2532,57.0681,57.1948,121420.0
2016-02-19 11:20:00,58.72,58.79,58.51,58.75,110957.0,57.2045,57.2727,57.0,57.2338,110957.0
2016-02-19 11:30:00,58.75,58.85,58.65,58.66,124307.0,57.2338,57.3312,57.1363,57.1461,124307.0
2016-02-19 11:40:00,58.65,58.69,58.58,58.65,84556.0,57.1363,57.1753,57.0681,57.1363,84556.0
2016-02-19 11:50:00,58.65,58.92,58.63,58.83,58059.0,57.1363,57.3994,57.1169,57.3117,58059.0
2016-02-19 12:00:00,58.86,58.97,58.85,58.89,62341.0,57.3409,57.4481,57.3312,57.3701,62341.0
2016-02-19 12:10:00,58.87,58.92,58.84,58.87,144594.0,57.3507,57.3994,57.3214,57.3507,144594.0
2016-02-19 12:20:00,58.87,59.0,58.85,59.0,49970.0,57.3507,57.4773,57.3312,57.4773,49970.0
2016-02-19 12:30:00,59.0,59.16,58.99,59.08,177137.0,57.4773,57.6332,57.4676,57.5552,177137.0
2016-02-19 12:40:00,59.07,59.24,59.07,59.24,92439.0,57.5455,57.7111,57.5455,57.7111,92439.0
2016-02-19 12:50:00,59.25,59.36,59.24,59.32,48796.0,57.7209,57.828,57.7111,57.789,48796.0
2016-02-19 13:00:00,59.31,59.34,59.23,59.29,67579.0,57.7793,57.8085,57.7014,57.7598,67579.0
2016-02-19 13:10:00,59.29,59.48,59.23,59.47,43151.0,57.7598,57.9449,57.7014,57.9352,43151.0
2016-02-19 13:20:00,59.47,59.53,59.42,59.44,37245.0,57.9352,57.9936,57.8865,57.906,37245.0
2016-02-19 13:30:00,59.45,59.78,59.45,59.57,124905.0,57.9157,58.2372,57.9157,58.0326,124905.0
2016-02-19 13:40:00,59.57,59.65,59.55,59.59,194663.0,58.0326,58.1105,58.0131,58.0521,194663.0
2016-02-19 13:50:00,59.59,59.59,59.44,59.49,109885.0,58.0521,58.0521,57.906,57.9547,109885.0
2016-02-19 14:00:00,59.49,59.56,59.39,59.45,90927.0,57.9547,58.0229,57.8572,57.9157,90927.0
2016-02-19 14:10:00,59.45,59.57,59.42,59.53,85181.0,57.9157,58.0326,57.8865,57.9936,85181.0
2016-02-19 14:20:00,59.54,59.56,59.27,59.43,121712.0,58.0034,58.0229,57.7403,57.8962,121712.0
2016-02-19 14:30:00,59.42,59.42,59.28,59.31,80935.0,57.8865,57.8865,57.7501,57.7793,80935.0
2016-02-19 14:40:00,59.3,59.46,59.21,59.46,95166.0,57.7696,57.9254,57.6819,57.9254,95166.0
2016-02-19 14:50:00,59.47,59.5,59.39,59.45,75096.0,57.9352,57.9644,57.8572,57.9157,75096.0
2016-02-19 15:00:00,59.45,59.61,59.41,59.59,121857.0,57.9157,58.0716,57.8767,58.0521,121857.0
2016-02-19 15:10:00,59.59,59.69,59.56,59.66,168565.0,58.0521,58.1495,58.0229,58.1203,168565.0
2016-02-19 15:20:00,59.66,59.78,59.64,59.78,157381.0,58.1203,58.2372,58.1008,58.2372,157381.0
2016-02-19 15:30:00,59.77,59.9,59.67,59.87,218158.0,58.2274,58.3541,58.13,58.3249,218158.0
2016-02-19 15:40:00,59.86,59.86,59.68,59.75,172237.0,58.3151,58.3151,58.1398,58.208,172237.0
2016-02-19 15:50:00,59.74,59.74,59.5,59.58,401148.0,58.1982,58.1982,57.9644,58.0423,401148.0
2016-02-22 09:30:00,60.07,61.15,59.97,60.63,171897.0,58.5197,59.5718,58.4223,59.0652,171897.0
2016-02-22 09:40:00,60.67,61.04,60.4,60.81,98780.0,59.1042,59.4647,58.8412,59.2406,98780.0
2016-02-22 09:50:00,60.82,61.0,60.74,60.96,156955.0,59.2503,59.4257,59.1724,59.3867,156955.0
2016-02-22 10:00:00,60.95,61.06,60.79,60.87,103448.0,59.377,59.4841,59.2211,59.299,103448.0
2016-02-22 10:10:00,60.87,61.3,60.87,61.22,202381.0,59.299,59.7179,59.299,59.64,202381.0
2016-02-22 10:20:00,61.22,61.32,61.11,61.24,135279.0,59.64,59.7374,59.5329,59.6595,135279.0
2016-02-22 10:30:00,61.24,61.79,61.24,61.79,131289.0,59.6595,60.1953,59.6595,60.1953,131289.0
2016-02-22 10:40:00,61.79,61.84,61.39,61.39,179917.0,60.1953,60.244,59.8056,59.8056,179917.0
2016-02-22 10:50:00,61.39,61.61,61.34,61.61,117386.0,59.8056,60.0199,59.7569,60.0199,117386.0
2016-02-22 11:00:00,61.6,61.79,61.51,61.78,125287.0,60.0102,60.1953,59.9225,60.1856,125287.0
2016-02-22 11:10:00,61.77,62.19,61.74,62.14,201709.0,60.1758,60.585,60.1466,60.5363,201709.0
2016-02-22 11:20:00,62.13,62.33,61.99,62.25,151455.0,60.5265,60.7214,60.3901,60.6434,151455.0
2016-02-22 11:30:00,62.26,62.41,62.12,62.41,194293.0,60.6532,60.7993,60.5168,60.7993,194293.0
2016-02-22 11:40:00,62.42,62.59,62.36,62.58,174569.0,60.809,60.9747,60.7506,60.9649,174569.0
2016-02-22 11:50:00,62.58,62.61,62.27,62.32,109493.0,60.9649,60.9941,60.6629,60.7116,109493.0
2016-02-22 12:00:00,62.32,62.55,62.29,62.41,80709.0,60.7116,60.9357,60.6824,60.7993,80709.0
2016-02-22 12:10:00,62.41,62.55,62.34,62.54,86035.0,60.7993,60.9357,60.7311,60.9259,86035.0
2016-02-22 12:20:00,62.52,62.57,62.42,62.52,254112.0,60.9065,60.9552,60.809,60.9065,254112.0
2016-02-22 12:30:00,62.54,62.54,62.26,62.39,59745.0,60.9259,60.9259,60.6532,60.7798,59745.0
2016-02-22 12:40:00,62.39,62.48,62.32,62.36,155210.0,60.7798,60.8675,60.7116,60.7506,155210.0
2016-02-22 12:50:00,62.36,62.43,62.29,62.42,115623.0,60.7506,60.8188,60.6824,60.809,115623.0
2016-02-22 13:00:00,62.41,62.68,62.41,62.55,108260.0,60.7993,61.0623,60.7993,60.9357,108260.0
2016-02-22 13:10:00,62.54,62.72,62.51,62.67,79690.0,60.9259,61.1013,60.8967,61.0526,79690.0
2016-02-22 13:20:00,62.68,62.83,62.67,62.8,81465.0,61.0623,61.2085,61.0526,61.1792,81465.0
2016-02-22 13:30:00,62.81,63.07,62.81,63.03,186831.0,61.189,61.4423,61.189,61.4033,186831.0
2016-02-22 13:40:00,63.03,63.1,62.97,62.98,178995.0,61.4033,61.4715,61.3448,61.3546,178995.0
2016-02-22 13:50:00,62.98,62.99,62.73,62.85,97147.0,61.3546,61.3643,61.111,61.2279,97147.0
2016-02-22 14:00:00,62.85,62.86,62.65,62.65,92608.0,61.2279,61.2377,61.0331,61.0331,92608.0
2016-02-22 14:10:00,62.65,62.73,62.53,62.68,90906.0,61.0331,61.111,60.9162,61.0623,90906.0
2016-02-22 14:20:00,62.67,62.76,62.58,62.61,118537.0,61.0526,61.1403,60.9649,60.9941,118537.0
2016-02-22 14:30:00,62.62,62.75,62.6,62.71,80092.0,61.0039,61.1305,60.9844,61.0916,80092.0
2016-02-22 14:40:00,62.71,62.82,62.69,62.77,83281.0,61.0916,61.1987,61.0721,61.15,83281.0
2016-02-22 14:50:00,62.76,62.97,62.75,62.94,95783.0,61.1403,61.3448,61.1305,61.3156,95783.0
2016-02-22 15:00:00,62.94,62.96,62.77,62.92,153233.0,61.3156,61.3351,61.15,61.2961,153233.0
2016-02-22 15:10:00,62.92,62.92,62.8,62.83,157445.0,61.2961,61.2961,61.1792,61.2085,157445.0
2016-02-22 15:20:00,62.82,62.9,62.82,62.87,147678.0,61.1987,61.2767,61.1987,61.2474,147678.0
2016-02-22 15:30:00,62.86,63.0,62.83,62.97,218763.0,61.2377,61.3741,61.2085,61.3448,218763.0
2016-02-22 15:40:00,62.97,63.17,62.91,63.17,343590.0,61.3448,61.5397,61.2864,61.5397,343590.0
2016-02-22 15:50:00,63.17,63.31,63.08,63.27,664652.0,61.5397,61.6761,61.452,61.6371,664652.0
2016-02-23 09:30:00,63.0,63.33,62.65,62.74,171978.0,61.3741,61.6956,61.0331,61.1208,171978.0
2016-02-23 09:40:00,62.74,62.84,62.44,62.77,124884.0,61.1208,61.2182,60.8285,61.15,124884.0
2016-02-23 09:50:00,62.76,63.28,62.76,63.06,136566.0,61.1403,61.6468,61.1403,61.4325,136566.0
2016-02-23 10:00:00,63.04,63.21,62.89,62.95,134725.0,61.413,61.5787,61.2669,61.3254,134725.0
2016-02-23 10:10:00,62.94,63.21,62.5,62.5,167104.0,61.3156,61.5787,60.887,60.887,167104.0
2016-02-23 10:20:00,62.51,63.03,62.49,62.88,120821.0,60.8967,61.4033,60.8772,61.2572,120821.0
2016-02-23 10:30:00,62.89,62.97,62.5,62.65,205120.0,61.2669,61.3448,60.887,61.0331,205120.0
2016-02-23 10:40:00,62.63,62.67,62.33,62.48,167944.0,61.0136,61.0526,60.7214,60.8675,167944.0
2016-02-23 10:50:00,62.45,62.49,62.1,62.14,127729.0,60.8383,60.8772,60.4973,60.5363,127729.0
2016-02-23 11:00:00,62.12,62.19,61.91,61.95,156076.0,60.5168,60.585,60.3122,60.3512,156076.0
2016-02-23 11:10:00,61.96,62.19,61.93,62.14,201262.0,60.3609,60.585,60.3317,60.5363,201262.0
2016-02-23 11:20:00,62.15,62.48,62.13,62.23,123255.0,60.546,60.8675,60.5265,60.6239,123255.0
2016-02-23 11:30:00,62.23,62.66,62.15,62.62,125049.0,60.6239,61.0428,60.546,61.0039,125049.0
2016-02-23 11:40:00,62.63,62.66,62.36,62.36,91076.0,61.0136,61.0428,60.7506,60.7506,91076.0
2016-02-23 11:50:00,62.36,62.4,62.09,62.19,98588.0,60.7506,60.7896,60.4876,60.585,98588.0
2016-02-23 12:00:00,62.19,62.22,62.06,62.1,78959.0,60.585,60.6142,60.4583,60.4973,78959.0
2016-02-23 12:10:00,62.1,62.41,62.08,62.41,83521.0,60.4973,60.7993,60.4778,60.7993,83521.0
2016-02-23 12:20:00,62.39,62.68,62.34,62.67,42464.0,60.7798,61.0623,60.7311,61.0526,42464.0
2016-02-23 12:30:00,62.66,62.73,62.48,62.5,51105.0,61.0428,61.111,60.8675,60.887,51105.0
2016-02-23 12:40:00,62.5,62.61,62.48,62.61,106834.0,60.887,60.9941,60.8675,60.9941,106834.0
2016-02-23 12:50:00,62.62,62.76,62.59,62.76,49026.0,61.0039,61.1403,60.9747,61.1403,49026.0
2016-02-23 13:00:00,62.76,62.83,62.67,62.83,46998.0,61.1403,61.2085,61.0526,61.2085,46998.0
2016-02-23 13:10:00,62.8,62.81,62.72,62.73,32280.0,61.1792,61.189,61.1013,61.111,32280.0
2016-02-23 13:20:00,62.72,62.77,62.48,62.53,46714.0,61.1013,61.15,60.8675,60.9162,46714.0
2016-02-23 13:30:00,62.53,62.53,62.32,62.43,136164.0,60.9162,60.9162,60.7116,60.8188,136164.0
2016-02-23 13:40:00,62.43,62.44,62.25,62.37,58236.0,60.8188,60.8285,60.6434,60.7603,58236.0
2016-02-23 13:50:00,62.38,62.46,62.11,62.4,77865.0,60.7701,60.848,60.507,60.7896,77865.0
2016-02-23 14:00:00,62.38,62.41,62.12,62.12,44949.0,60.7701,60.7993,60.5168,60.5168,44949.0
2016-02-23 14:10:00,62.12,62.27,62.06,62.17,45650.0,60.5168,60.6629,60.4583,60.5655,45650.0
2016-02-23 14:20:00,62.17,62.21,62.11,62.14,44630.0,60.5655,60.6045,60.507,60.5363,44630.0
2016-02-23 14:30:00,62.14,62.14,61.87,61.91,47594.0,60.5363,60.5363,60.2732,60.3122,47594.0
2016-02-23 14:40:00,61.91,61.98,61.79,61.88,42356.0,60.3122,60.3804,60.1953,60.283,42356.0
2016-02-23 14:50:00,61.89,61.91,61.69,61.71,75093.0,60.2927,60.3122,60.0979,60.1174,75093.0
2016-02-23 15:00:00,61.68,61.8,61.58,61.59,140543.0,60.0881,60.205,59.9907,60.0005,140543.0
2016-02-23 15:10:00,61.59,61.67,61.53,61.57,86531.0,60.0005,60.0784,59.942,59.981,86531.0
2016-02-23 15:20:00,61.56,61.61,61.52,61.53,92269.0,59.9712,60.0199,59.9323,59.942,92269.0
2016-02-23 15:30:00,61.53,61.73,61.5,61.68,226450.0,59.942,60.1369,59.9128,60.0881,226450.0
2016-02-23 15:40:00,61.7,61.71,61.47,61.5,158245.0,60.1076,60.1174,59.8836,59.9128,158245.0
2016-02-23 15:50:00,61.5,61.56,61.46,61.52,260616.0,59.9128,59.9712,59.8738,59.9323,260616.0
2016-02-24 09:30:00,60.92,61.78,60.72,61.48,105475.0,59.3478,60.1856,59.1529,59.8933,105475.0
2016-02-24 09:40:00,61.48,61.97,61.45,61.74,179803.0,59.8933,60.3707,59.8641,60.1466,179803.0
2016-02-24 09:50:00,61.73,62.15,61.56,61.99,62445.0,60.1369,60.546,59.9712,60.3901,62445.0
2016-02-24 10:00:00,61.99,61.99,61.57,61.71,132750.0,60.3901,60.3901,59.981,60.1174,132750.0
2016-02-24 10:10:00,61.71,61.84,61.67,61.77,62481.0,60.1174,60.244,60.0784,60.1758,62481.0
2016-02-24 10:20:00,61.77,61.77,61.47,61.72,68327.0,60.1758,60.1758,59.8836,60.1271,68327.0
2016-02-24 10:30:00,61.73,61.82,61.51,61.76,80307.0,60.1369,60.2245,59.9225,60.1661,80307.0
2016-02-24 10:40:00,61.76,61.76,61.42,61.43,58222.0,60.1661,60.1661,59.8349,59.8446,58222.0
2016-02-24 10:50:00,61.43,61.67,61.4,61.64,104078.0,59.8446,60.0784,59.8154,60.0492,104078.0
2016-02-24 11:00:00,61.64,61.98,61.63,61.96,69025.0,60.0492,60.3804,60.0394,60.3609,69025.0
2016-02-24 11:10:00,61.97,62.17,61.95,62.03,58261.0,60.3707,60.5655,60.3512,60.4291,58261.0
2016-02-24 11:20:00,62.05,62.47,62.0,62.44,62935.0,60.4486,60.8578,60.3999,60.8285,62935.0
2016-02-24 11:30:00,62.45,62.64,62.28,62.61,89190.0,60.8383,61.0234,60.6727,60.9941,89190.0
2016-02-24 11:40:00,62.61,62.76,62.54,62.59,68489.0,60.9941,61.1403,60.9259,60.9747,68489.0
2016-02-24 11:50:00,62.59,62.77,62.5,62.51,51309.0,60.9747,61.15,60.887,60.8967,51309.0
2016-02-24 12:00:00,62.52,62.72,62.49,62.65,47144.0,60.9065,61.1013,60.8772,61.0331,47144.0
2016-02-24 12:10:00,62.66,62.72,62.49,62.53,60652.0,61.0428,61.1013,60.8772,60.9162,60652.0
2016-02-24 12:20:00,62.54,62.6,62.48,62.49,47372.0,60.9259,60.9844,60.8675,60.8772,47372.0
2016-02-24 12:30:00,62.5,62.52,62.34,62.39,50809.0,60.887,60.9065,60.7311,60.7798,50809.0
2016-02-24 12:40:00,62.39,62.5,62.37,62.46,85369.0,60.7798,60.887,60.7603,60.848,85369.0
2016-02-24 12:50:00,62.46,62.61,62.4,62.48,51388.0,60.848,60.9941,60.7896,60.8675,51388.0
2016-02-24 13:00:00,62.49,62.71,62.44,62.69,68850.0,60.8772,61.0916,60.8285,61.0721,68850.0
2016-02-24 13:10:00,62.68,62.69,62.37,62.38,31301.0,61.0623,61.0721,60.7603,60.7701,31301.0
2016-02-24 13:20:00,62.38,62.56,62.38,62.45,41093.0,60.7701,60.9454,60.7701,60.8383,41093.0
2016-02-24 13:30:00,62.46,62.74,62.44,62.71,48465.0,60.848,61.1208,60.8285,61.0916,48465.0
2016-02-24 13:40:00,62.72,62.87,62.68,62.73,74280.0,61.1013,61.2474,61.0623,61.111,74280.0
2016-02-24 13:50:00,62.74,62.92,62.71,62.79,80850.0,61.1208,61.2961,61.0916,61.1695,80850.0
2016-02-24 14:00:00,62.8,63.04,62.71,63.04,52595.0,61.1792,61.413,61.0916,61.413,52595.0
2016-02-24 14:10:00,63.03,63.19,63.01,63.01,99628.0,61.4033,61.5592,61.3838,61.3838,99628.0
2016-02-24 14:20:00,63.01,63.29,62.99,63.21,116225.0,61.3838,61.6566,61.3643,61.5787,116225.0
2016-02-24 14:30:00,63.22,63.25,63.06,63.06,252110.0,61.5884,61.6176,61.4325,61.4325,252110.0
2016-02-24 14:40:00,63.09,63.25,63.01,63.25,225554.0,61.4618,61.6176,61.3838,61.6176,225554.0
2016-02-24 14:50:00,63.27,63.29,63.11,63.11,177546.0,61.6371,61.6566,61.4812,61.4812,177546.0
2016-02-24 15:00:00,63.12,63.3,63.05,63.3,54818.0,61.491,61.6663,61.4228,61.6663,54818.0
2016-02-24 15:10:00,63.3,63.44,63.27,63.4,84984.0,61.6663,61.8027,61.6371,61.7638,84984.0
2016-02-24 15:20:00,63.42,63.48,63.28,63.31,123025.0,61.7832,61.8417,61.6468,61.6761,123025.0
2016-02-24 15:30:00,63.31,63.35,63.21,63.26,120602.0,61.6761,61.715,61.5787,61.6274,120602.0
2016-02-24 15:40:00,63.27,63.29,62.89,62.98,152737.0,61.6371,61.6566,61.2669,61.3546,152737.0
2016-02-24 15:50:00,62.94,63.27,62.89,63.2,355278.0,61.3156,61.6371,61.2669,61.5689,355278.0
2016-02-25 09:30:00,63.55,64.2,63.34,63.89,217864.0,61.9099,62.5431,61.7053,62.2411,217864.0
2016-02-25 09:40:00,63.88,64.62,63.87,64.02,206782.0,62.2314,62.9523,62.2216,62.3677,206782.0
2016-02-25 09:50:00,64.02,64.18,63.79,63.9,152194.0,62.3677,62.5236,62.1437,62.2508,152194.0
2016-02-25 10:00:00,63.93,63.93,63.35,63.42,133241.0,62.2801,62.2801,61.715,61.7832,133241.0
2016-02-25 10:10:00,63.42,63.82,63.39,63.67,73137.0,61.7832,62.1729,61.754,62.0268,73137.0
2016-02-25 10:20:00,63.66,63.97,63.55,63.97,68839.0,62.017,62.319,61.9099,62.319,68839.0
2016-02-25 10:30:00,63.97,64.18,63.84,64.09,77362.0,62.319,62.5236,62.1924,62.4359,77362.0
2016-02-25 10:40:00,64.09,64.26,63.98,64.26,91939.0,62.4359,62.6016,62.3288,62.6016,91939.0
2016-02-25 10:50:00,64.27,64.43,64.08,64.08,90154.0,62.6113,62.7672,62.4262,62.4262,90154.0
2016-02-25 11:00:00,64.07,64.41,64.05,64.4,56796.0,62.4165,62.7477,62.397,62.7379,56796.0
2016-02-25 11:10:00,64.38,64.4,63.83,63.83,98058.0,62.7185,62.7379,62.1827,62.1827,98058.0
2016-02-25 11:20:00,63.83,63.92,63.7,63.85,150487.0,62.1827,62.2703,62.056,62.2021,150487.0
2016-02-25 11:30:00,63.85,63.94,63.61,63.91,86412.0,62.2021,62.2898,61.9683,62.2606,86412.0
2016-02-25 11:40:00,63.9,63.91,63.63,63.67,103160.0,62.2508,62.2606,61.9878,62.0268,103160.0
2016-02-25 11:50:00,63.67,63.88,63.65,63.83,84786.0,62.0268,62.2314,62.0073,62.1827,84786.0
2016-02-25 12:00:00,63.83,64.04,63.76,63.79,75908.0,62.1827,62.3872,62.1145,62.1437,75908.0
2016-02-25 12:10:00,63.78,63.82,63.65,63.7,81871.0,62.1339,62.1729,62.0073,62.056,81871.0
2016-02-25 12:20:00,63.71,63.72,63.67,63.68,71480.0,62.0658,62.0755,62.0268,62.0365,71480.0
2016-02-25 12:30:00,63.67,63.7,63.57,63.6,62166.0,62.0268,62.056,61.9294,61.9586,62166.0
2016-02-25 12:40:00,63.59,63.79,63.56,63.75,36544.0,61.9488,62.1437,61.9196,62.1047,36544.0
2016-02-25 12:50:00,63.76,63.93,63.76,63.89,23588.0,62.1145,62.2801,62.1145,62.2411,23588.0
2016-02-25 13:00:00,63.9,64.14,63.86,63.92,46652.0,62.2508,62.4847,62.2119,62.2703,46652.0
2016-02-25 13:10:00,63.92,64.05,63.88,64.03,45228.0,62.2703,62.397,62.2314,62.3775,45228.0
2016-02-25 13:20:00,64.06,64.11,63.95,63.99,33937.0,62.4067,62.4554,62.2996,62.3385,33937.0
2016-02-25 13:30:00,64.0,64.01,63.86,63.96,51288.0,62.3483,62.358,62.2119,62.3093,51288.0
2016-02-25 13:40:00,63.98,64.02,63.92,63.98,59596.0,62.3288,62.3677,62.2703,62.3288,59596.0
2016-02-25 13:50:00,63.99,64.01,63.92,63.97,61070.0,62.3385,62.358,62.2703,62.319,61070.0
2016-02-25 14:00:00,63.98,64.01,63.87,63.96,116805.0,62.3288,62.358,62.2216,62.3093,116805.0
2016-02-25 14:10:00,63.96,64.3,63.95,64.29,66717.0,62.3093,62.6405,62.2996,62.6308,66717.0
2016-02-25 14:20:00,64.31,64.39,64.22,64.34,60401.0,62.6503,62.7282,62.5626,62.6795,60401.0
2016-02-25 14:30:00,64.34,64.42,64.26,64.34,61678.0,62.6795,62.7574,62.6016,62.6795,61678.0
2016-02-25 14:40:00,64.34,64.37,64.1,64.1,71481.0,62.6795,62.7087,62.4457,62.4457,71481.0
2016-02-25 14:50:00,64.1,64.33,64.1,64.3,65405.0,62.4457,62.6697,62.4457,62.6405,65405.0
2016-02-25 15:00:00,64.3,64.44,64.29,64.42,72731.0,62.6405,62.7769,62.6308,62.7574,72731.0
2016-02-25 15:10:00,64.41,64.43,64.28,64.29,94204.0,62.7477,62.7672,62.621,62.6308,94204.0
2016-02-25 15:20:00,64.29,64.37,64.21,64.24,94450.0,62.6308,62.7087,62.5528,62.5821,94450.0
2016-02-25 15:30:00,64.24,64.52,64.24,64.51,121478.0,62.5821,62.8548,62.5821,62.8451,121478.0
2016-02-25 15:40:00,64.5,64.72,64.46,64.62,197407.0,62.8354,63.0497,62.7964,62.9523,197407.0
2016-02-25 15:50:00,64.61,64.69,64.54,64.69,314409.0,62.9425,63.0205,62.8743,63.0205,314409.0
2016-02-26 09:30:00,64.81,65.11,64.7,64.91,114412.0,63.1374,63.4296,63.0302,63.2348,114412.0
2016-02-26 09:40:00,64.91,64.91,64.12,64.15,135657.0,63.2348,63.2348,62.4652,62.4944,135657.0
2016-02-26 09:50:00,64.15,64.15,63.77,63.97,118154.0,62.4944,62.4944,62.1242,62.319,118154.0
2016-02-26 10:00:00,63.94,64.04,63.81,63.87,102160.0,62.2898,62.3872,62.1632,62.2216,102160.0
2016-02-26 10:10:00,63.87,64.1,63.82,64.07,48950.0,62.2216,62.4457,62.1729,62.4165,48950.0
2016-02-26 10:20:00,64.05,64.19,63.98,64.13,114278.0,62.397,62.5334,62.3288,62.4749,114278.0
2016-02-26 10:30:00,64.14,64.17,63.97,64.05,90870.0,62.4847,62.5139,62.319,62.397,90870.0
2016-02-26 10:40:00,64.04,64.17,63.96,64.1,84084.0,62.3872,62.5139,62.3093,62.4457,84084.0
2016-02-26 10:50:00,64.07,64.63,64.07,64.63,109248.0,62.4165,62.962,62.4165,62.962,109248.0
2016-02-26 11:00:00,64.62,64.74,64.5,64.63,82406.0,62.9523,63.0692,62.8354,62.962,82406.0
2016-02-26 11:10:00,64.62,64.8,64.53,64.76,63711.0,62.9523,63.1276,62.8646,63.0887,63711.0
2016-02-26 11:20:00,64.77,65.03,64.58,64.58,125582.0,63.0984,63.3517,62.9133,62.9133,125582.0
2016-02-26 11:30:00,64.56,64.58,64.4,64.42,39484.0,62.8938,62.9133,62.7379,62.7574,39484.0
2016-02-26 11:40:00,64.4,64.46,64.23,64.37,68470.0,62.7379,62.7964,62.5723,62.7087,68470.0
2016-02-26 11:50:00,64.34,64.34,64.19,64.21,48078.0,62.6795,62.6795,62.5334,62.5528,48078.0
2016-02-26 12:00:00,64.18,64.19,63.92,64.04,94845.0,62.5236,62.5334,62.2703,62.3872,94845.0
2016-02-26 12:10:00,64.03,64.17,64.03,64.11,43483.0,62.3775,62.5139,62.3775,62.4554,43483.0
2016-02-26 12:20:00,64.13,64.13,63.89,63.95,47332.0,62.4749,62.4749,62.2411,62.2996,47332.0
2016-02-26 12:30:00,63.96,64.06,63.9,63.98,40187.0,62.3093,62.4067,62.2508,62.3288,40187.0
2016-02-26 12:40:00,63.99,64.12,63.91,64.08,31807.0,62.3385,62.4652,62.2606,62.4262,31807.0
2016-02-26 12:50:00,64.05,64.32,64.03,64.24,29985.0,62.397,62.66,62.3775,62.5821,29985.0
2016-02-26 13:00:00,64.23,64.31,64.18,64.22,37884.0,62.5723,62.6503,62.5236,62.5626,37884.0
2016-02-26 13:10:00,64.22,64.23,64.02,64.06,41933.0,62.5626,62.5723,62.3677,62.4067,41933.0
2016-02-26 13:20:00,64.07,64.08,63.95,64.03,32668.0,62.4165,62.4262,62.2996,62.3775,32668.0
2016-02-26 13:30:00,64.03,64.24,64.01,64.21,29872.0,62.3775,62.5821,62.358,62.5528,29872.0
2016-02-26 13:40:00,64.23,64.23,64.02,64.19,25728.0,62.5723,62.5723,62.3677,62.5334,25728.0
2016-02-26 13:50:00,64.19,64.25,64.06,64.25,27345.0,62.5334,62.5918,62.4067,62.5918,27345.0
2016-02-26 14:00:00,64.25,64.51,64.23,64.43,50609.0,62.5918,62.8451,62.5723,62.7672,50609.0
2016-02-26 14:10:00,64.42,64.56,64.33,64.52,48021.0,62.7574,62.8938,62.6697,62.8548,48021.0
2016-02-26 14:20:00,64.51,64.69,64.48,64.66,40322.0,62.8451,63.0205,62.8159,62.9912,40322.0
2016-02-26 14:30:00,64.66,64.68,64.4,64.4,43536.0,62.9912,63.0107,62.7379,62.7379,43536.0
2016-02-26 14:40:00,64.39,64.59,64.36,64.54,38151.0,62.7282,62.923,62.699,62.8743,38151.0
2016-02-26 14:50:00,64.54,64.58,64.42,64.45,50767.0,62.8743,62.9133,62.7574,62.7867,50767.0
2016-02-26 15:00:00,64.46,64.69,64.42,64.64,43352.0,62.7964,63.0205,62.7574,62.9717,43352.0
2016-02-26 15:10:00,64.64,64.68,64.52,64.53,73150.0,62.9717,63.0107,62.8548,62.8646,73150.0
2016-02-26 15:20:00,64.53,64.55,64.45,64.49,107201.0,62.8646,62.8841,62.7867,62.8256,107201.0
2016-02-26 15:30:00,64.5,64.6,64.5,64.54,111209.0,62.8354,62.9328,62.8354,62.8743,111209.0
2016-02-26 15:40:00,64.54,64.59,64.45,64.53,99489.0,62.8743,62.923,62.7867,62.8646,99489.0
2016-02-26 15:50:00,64.52,64.55,64.42,64.45,300056.0,62.8548,62.8841,62.7574,62.7867,300056.0
2016-02-29 09:30:00,63.97,64.82,63.97,64.68,135561.0,62.319,63.1471,62.319,63.0107,135561.0
2016-02-29 09:40:00,64.73,65.09,64.47,64.74,68264.0,63.0594,63.4101,62.8061,63.0692,68264.0
2016-02-29 09:50:00,64.73,64.99,64.73,64.79,39856.0,63.0594,63.3127,63.0594,63.1179,39856.0
2016-02-29 10:00:00,64.73,64.79,64.62,64.69,71138.0,63.0594,63.1179,62.9523,63.0205,71138.0
2016-02-29 10:10:00,64.7,64.95,64.7,64.72,132069.0,63.0302,63.2737,63.0302,63.0497,132069.0
2016-02-29 10:20:00,64.73,64.88,64.58,64.72,52102.0,63.0594,63.2056,62.9133,63.0497,52102.0
2016-02-29 10:30:00,64.73,64.85,64.65,64.75,95601.0,63.0594,63.1763,62.9815,63.0789,95601.0
2016-02-29 10:40:00,64.75,64.97,64.73,64.89,50739.0,63.0789,63.2932,63.0594,63.2153,50739.0
2016-02-29 10:50:00,64.89,64.99,64.81,64.85,43414.0,63.2153,63.3127,63.1374,63.1763,43414.0
2016-02-29 11:00:00,64.87,64.94,64.81,64.86,44983.0,63.1958,63.264,63.1374,63.1861,44983.0
2016-02-29 11:10:00,64.85,64.93,64.82,64.89,78279.0,63.1763,63.2543,63.1471,63.2153,78279.0
2016-02-29 11:20:00,64.89,64.93,64.8,64.87,53696.0,63.2153,63.2543,63.1276,63.1958,53696.0
2016-02-29 11:30:00,64.87,64.97,64.79,64.91,49150.0,63.1958,63.2932,63.1179,63.2348,49150.0
2016-02-29 11:40:00,64.92,65.16,64.91,65.07,46999.0,63.2445,63.4783,63.2348,63.3907,46999.0
2016-02-29 11:50:00,65.06,65.17,65.03,65.09,32666.0,63.3809,63.4881,63.3517,63.4101,32666.0
2016-02-29 12:00:00,65.1,65.1,64.97,65.09,29789.0,63.4199,63.4199,63.2932,63.4101,29789.0
2016-02-29 12:10:00,65.1,65.14,65.05,65.09,36137.0,63.4199,63.4588,63.3712,63.4101,36137.0
2016-02-29 12:20:00,65.1,65.1,64.95,65.01,32735.0,63.4199,63.4199,63.2737,63.3322,32735.0
2016-02-29 12:30:00,65.01,65.07,64.93,64.99,39676.0,63.3322,63.3907,63.2543,63.3127,39676.0
2016-02-29 12:40:00,64.99,65.1,64.99,65.07,25521.0,63.3127,63.4199,63.3127,63.3907,25521.0
2016-02-29 12:50:00,65.08,65.25,65.07,65.24,27183.0,63.4004,63.566,63.3907,63.5563,27183.0
2016-02-29 13:00:00,65.23,65.24,65.03,65.05,31645.0,63.5465,63.5563,63.3517,63.3712,31645.0
2016-02-29 13:10:00,65.05,65.06,64.96,65.0,46276.0,63.3712,63.3809,63.2835,63.3225,46276.0
2016-02-29 13:20:00,65.0,65.07,64.97,64.99,49563.0,63.3225,63.3907,63.2932,63.3127,49563.0
2016-02-29 13:30:00,64.98,65.02,64.91,64.96,33940.0,63.303,63.3419,63.2348,63.2835,33940.0
2016-02-29 13:40:00,64.96,65.09,64.94,65.03,105495.0,63.2835,63.4101,63.264,63.3517,105495.0
2016-02-29 13:50:00,65.02,65.03,64.95,65.0,34658.0,63.3419,63.3517,63.2737,63.3225,34658.0
2016-02-29 14:00:00,64.99,65.04,64.94,64.96,47790.0,63.3127,63.3614,63.264,63.2835,47790.0
2016-02-29 14:10:00,64.95,64.98,64.82,64.82,34895.0,63.2737,63.303,63.1471,63.1471,34895.0
2016-02-29 14:20:00,64.8,64.89,64.71,64.89,33040.0,63.1276,63.2153,63.0399,63.2153,33040.0
2016-02-29 14:30:00,64.88,65.0,64.86,64.95,111532.0,63.2056,63.3225,63.1861,63.2737,111532.0
2016-02-29 14:40:00,64.95,65.03,64.88,65.01,128474.0,63.2737,63.3517,63.2056,63.3322,128474.0
2016-02-29 14:50:00,65.0,65.02,64.81,64.83,47188.0,63.3225,63.3419,63.1374,63.1568,47188.0
2016-02-29 15:00:00,64.81,64.81,64.59,64.66,63216.0,63.1374,63.1374,62.923,62.9912,63216.0
2016-02-29 15:10:00,64.66,64.69,64.53,64.68,57567.0,62.9912,63.0205,62.8646,63.0107,57567.0
2016-02-29 15:20:00,64.68,64.81,64.67,64.8,75989.0,63.0107,63.1374,63.001,63.1276,75989.0
2016-02-29 15:30:00,64.8,64.91,64.55,64.62,91209.0,63.1276,63.2348,62.8841,62.9523,91209.0
2016-02-29 15:40:00,64.61,64.62,64.44,64.48,119572.0,62.9425,62.9523,62.7769,62.8159,119572.0
2016-02-29 15:50:00,64.48,64.48,64.23,64.25,241002.0,62.8159,62.8159,62.5723,62.5918,241002.0
2016-03-01 09:30:00,64.45,64.78,64.35,64.5,80038.0,62.7867,63.1081,62.6892,62.8354,80038.0
2016-03-01 09:40:00,64.51,64.61,64.31,64.56,114755.0,62.8451,62.9425,62.6503,62.8938,114755.0
2016-03-01 09:50:00,64.56,64.6,64.26,64.28,97773.0,62.8938,62.9328,62.6016,62.621,97773.0
2016-03-01 10:00:00,64.28,64.56,64.28,64.33,109555.0,62.621,62.8938,62.621,62.6697,109555.0
2016-03-01 10:10:00,64.34,64.58,64.3,64.37,155385.0,62.6795,62.9133,62.6405,62.7087,155385.0
2016-03-01 10:20:00,64.36,64.74,64.33,64.61,193864.0,62.699,63.0692,62.6697,62.9425,193864.0
2016-03-01 10:30:00,64.61,64.62,64.43,64.45,145216.0,62.9425,62.9523,62.7672,62.7867,145216.0
2016-03-01 10:40:00,64.47,64.65,64.47,64.56,64084.0,62.8061,62.9815,62.8061,62.8938,64084.0
2016-03-01 10:50:00,64.58,64.74,64.58,64.7,75664.0,62.9133,63.0692,62.9133,63.0302,75664.0
2016-03-01 11:00:00,64.7,64.88,64.64,64.85,65207.0,63.0302,63.2056,62.9717,63.1763,65207.0
2016-03-01 11:10:00,64.88,65.03,64.82,64.89,72094.0,63.2056,63.3517,63.1471,63.2153,72094.0
2016-03-01 11:20:00,64.89,64.95,64.81,64.84,46710.0,63.2153,63.2737,63.1374,63.1666,46710.0
2016-03-01 11:30:00,64.85,64.93,64.72,64.85,72040.0,63.1763,63.2543,63.0497,63.1763,72040.0
2016-03-01 11:40:00,64.88,64.92,64.77,64.79,78029.0,63.2056,63.2445,63.0984,63.1179,78029.0
2016-03-01 11:50:00,64.79,64.88,64.73,64.73,59915.0,63.1179,63.2056,63.0594,63.0594,59915.0
2016-03-01 12:00:00,64.74,64.87,64.68,64.81,66302.0,63.0692,63.1958,63.0107,63.1374,66302.0
2016-03-01 12:10:00,64.79,64.85,64.76,64.78,45387.0,63.1179,63.1763,63.0887,63.1081,45387.0
2016-03-01 12:20:00,64.78,64.93,64.78,64.92,39073.0,63.1081,63.2543,63.1081,63.2445,39073.0
2016-03-01 12:30:00,64.93,64.93,64.82,64.83,27806.0,63.2543,63.2543,63.1471,63.1568,27806.0
2016-03-01 12:40:00,64.84,64.87,64.74,64.76,37981.0,63.1666,63.1958,63.0692,63.0887,37981.0
2016-03-01 12:50:00,64.76,64.83,64.73,64.82,26379.0,63.0887,63.1568,63.0594,63.1471,26379.0
2016-03-01 13:00:00,64.82,64.86,64.69,64.71,30375.0,63.1471,63.1861,63.0205,63.0399,30375.0
2016-03-01 13:10:00,64.73,64.79,64.51,64.52,37626.0,63.0594,63.1179,62.8451,62.8548,37626.0
2016-03-01 13:20:00,64.53,64.61,64.36,64.46,78885.0,62.8646,62.9425,62.699,62.7964,78885.0
2016-03-01 13:30:00,64.46,64.86,64.46,64.8,43950.0,62.7964,63.1861,62.7964,63.1276,43950.0
2016-03-01 13:40:00,64.81,65.05,64.8,65.01,44508.0,63.1374,63.3712,63.1276,63.3322,44508.0
2016-03-01 13:50:00,65.0,65.16,64.94,65.13,39211.0,63.3225,63.4783,63.264,63.4491,39211.0
2016-03-01 14:00:00,65.13,65.21,65.06,65.18,49465.0,63.4491,63.527,63.3809,63.4978,49465.0
2016-03-01 14:10:00,65.19,65.28,65.18,65.23,42296.0,63.5076,63.5952,63.4978,63.5465,42296.0
2016-03-01 14:20:00,65.23,65.26,65.11,65.23,49444.0,63.5465,63.5757,63.4296,63.5465,49444.0
2016-03-01 14:30:00,65.24,65.38,65.23,65.31,57412.0,63.5563,63.6927,63.5465,63.6245,57412.0
2016-03-01 14:40:00,65.31,65.45,65.31,65.43,45823.0,63.6245,63.7608,63.6245,63.7414,45823.0
2016-03-01 14:50:00,65.45,65.59,65.35,65.58,63057.0,63.7608,63.8972,63.6634,63.8875,63057.0
2016-03-01 15:00:00,65.59,65.69,65.55,65.64,87713.0,63.8972,63.9946,63.8583,63.9459,87713.0
2016-03-01 15:10:00,65.64,65.66,65.5,65.5,66622.0,63.9459,63.9654,63.8096,63.8096,66622.0
2016-03-01 15:20:00,65.5,65.51,65.34,65.35,88329.0,63.8096,63.8193,63.6537,63.6634,88329.0
2016-03-01 15:30:00,65.34,65.48,65.29,65.31,103685.0,63.6537,63.7901,63.605,63.6245,103685.0
2016-03-01 15:40:00,65.3,65.34,65.28,65.3,82845.0,63.6147,63.6537,63.5952,63.6147,82845.0
2016-03-01 15:50:00,65.31,65.49,65.3,65.48,143132.0,63.6245,63.7998,63.6147,63.7901,143132.0
2016-03-02 09:30:00,65.18,65.64,64.97,65.43,92672.0,63.4978,63.9459,63.2932,63.7414,92672.0
2016-03-02 09:40:00,65.44,65.62,65.26,65.27,39534.0,63.7511,63.9265,63.5757,63.5855,39534.0
2016-03-02 09:50:00,65.26,65.26,64.91,64.91,78868.0,63.5757,63.5757,63.2348,63.2348,78868.0
2016-03-02 10:00:00,64.91,65.0,64.63,64.91,88592.0,63.2348,63.3225,62.962,63.2348,88592.0
2016-03-02 10:10:00,64.91,65.07,64.84,65.01,92437.0,63.2348,63.3907,63.1666,63.3322,92437.0
2016-03-02 10:20:00,65.0,65.08,64.96,65.06,44841.0,63.3225,63.4004,63.2835,63.3809,44841.0
2016-03-02 10:30:00,65.03,65.09,64.93,65.01,68197.0,63.3517,63.4101,63.2543,63.3322,68197.0
2016-03-02 10:40:00,65.0,65.08,64.91,64.98,50527.0,63.3225,63.4004,63.2348,63.303,50527.0
2016-03-02 10:50:00,64.97,65.01,64.8,64.99,77343.0,63.2932,63.3322,63.1276,63.3127,77343.0
2016-03-02 11:00:00,64.98,65.16,64.97,65.01,41081.0,63.303,63.4783,63.2932,63.3322,41081.0
2016-03-02 11:10:00,65.03,65.1,64.91,64.91,86332.0,63.3517,63.4199,63.2348,63.2348,86332.0
2016-03-02 11:20:00,64.9,65.15,64.89,65.14,84711.0,63.225,63.4686,63.2153,63.4588,84711.0
2016-03-02 11:30:00,65.15,65.28,65.14,65.28,60137.0,63.4686,63.5952,63.4588,63.5952,60137.0
2016-03-02 11:40:00,65.28,65.59,65.28,65.55,138937.0,63.5952,63.8972,63.5952,63.8583,138937.0
2016-03-02 11:50:00,65.56,65.58,65.34,65.36,64657.0,63.868,63.8875,63.6537,63.6732,64657.0
2016-03-02 12:00:00,65.36,65.4,65.25,65.33,40609.0,63.6732,63.7121,63.566,63.6439,40609.0
2016-03-02 12:10:00,65.32,65.38,65.25,65.28,29870.0,63.6342,63.6927,63.566,63.5952,29870.0
2016-03-02 12:20:00,65.27,65.29,65.14,65.17,28466.0,63.5855,63.605,63.4588,63.4881,28466.0
2016-03-02 12:30:00,65.18,65.3,65.15,65.26,30811.0,63.4978,63.6147,63.4686,63.5757,30811.0
2016-03-02 12:40:00,65.26,65.34,65.18,65.25,28095.0,63.5757,63.6537,63.4978,63.566,28095.0
2016-03-02 12:50:00,65.25,65.32,65.19,65.29,46115.0,63.566,63.6342,63.5076,63.605,46115.0
2016-03-02 13:00:00,65.31,65.5,65.28,65.48,77985.0,63.6245,63.8096,63.5952,63.7901,77985.0
2016-03-02 13:10:00,65.48,65.55,65.44,65.52,20796.0,63.7901,63.8583,63.7511,63.829,20796.0
2016-03-02 13:20:00,65.51,65.85,65.47,65.84,73872.0,63.8193,64.1505,63.7803,64.1408,73872.0
2016-03-02 13:30:00,65.84,65.85,65.7,65.73,71050.0,64.1408,64.1505,64.0044,64.0336,71050.0
2016-03-02 13:40:00,65.73,65.9,65.73,65.74,38308.0,64.0336,64.1992,64.0336,64.0434,38308.0
2016-03-02 13:50:00,65.74,65.74,65.54,65.56,69270.0,64.0434,64.0434,63.8485,63.868,69270.0
2016-03-02 14:00:00,65.57,65.62,65.51,65.59,36189.0,63.8777,63.9265,63.8193,63.8972,36189.0
2016-03-02 14:10:00,65.58,65.6,65.5,65.52,31878.0,63.8875,63.907,63.8096,63.829,31878.0
2016-03-02 14:20:00,65.53,65.81,65.51,65.73,76758.0,63.8388,64.1116,63.8193,64.0336,76758.0
2016-03-02 14:30:00,65.72,65.96,65.71,65.93,51209.0,64.0239,64.2577,64.0141,64.2285,51209.0
2016-03-02 14:40:00,65.93,66.05,65.92,66.03,49717.0,64.2285,64.3454,64.2187,64.3259,49717.0
2016-03-02 14:50:00,66.05,66.07,65.87,65.87,44926.0,64.3454,64.3648,64.17,64.17,44926.0
2016-03-02 15:00:00,65.87,65.88,65.79,65.87,55735.0,64.17,64.1797,64.0921,64.17,55735.0
2016-03-02 15:10:00,65.86,66.05,65.86,66.0,87907.0,64.1603,64.3454,64.1603,64.2966,87907.0
2016-03-02 15:20:00,66.0,66.07,65.94,65.97,84184.0,64.2966,64.3648,64.2382,64.2674,84184.0
2016-03-02 15:30:00,65.98,66.0,65.9,65.92,155796.0,64.2772,64.2966,64.1992,64.2187,155796.0
2016-03-02 15:40:00,65.93,66.04,65.92,65.98,137353.0,64.2285,64.3356,64.2187,64.2772,137353.0
2016-03-02 15:50:00,65.96,66.25,65.94,66.11,448164.0,64.2577,64.5402,64.2382,64.4038,448164.0
2016-03-03 09:30:00,65.8,65.98,65.5,65.7,90088.0,64.1018,64.2772,63.8096,64.0044,90088.0
2016-03-03 09:40:00,65.75,65.75,65.23,65.45,57951.0,64.0531,64.0531,63.5465,63.7608,57951.0
2016-03-03 09:50:00,65.46,65.46,65.08,65.19,58074.0,63.7706,63.7706,63.4004,63.5076,58074.0
2016-03-03 10:00:00,65.2,65.22,64.78,64.79,81523.0,63.5173,63.5368,63.1081,63.1179,81523.0
2016-03-03 10:10:00,64.83,64.9,64.3,64.33,254378.0,63.1568,63.225,62.6405,62.6697,254378.0
2016-03-03 10:20:00,64.33,64.59,64.18,64.59,140532.0,62.6697,62.923,62.5236,62.923,140532.0
2016-03-03 10:30:00,64.59,64.89,64.47,64.69,143075.0,62.923,63.2153,62.8061,63.0205,143075.0
2016-03-03 10:40:00,64.7,64.92,64.59,64.76,121127.0,63.0302,63.2445,62.923,63.0887,121127.0
2016-03-03 10:50:00,64.76,64.76,64.41,64.43,141330.0,63.0887,63.0887,62.7477,62.7672,141330.0
2016-03-03 11:00:00,64.44,64.53,64.24,64.35,111817.0,62.7769,62.8646,62.5821,62.6892,111817.0
2016-03-03 11:10:00,64.36,64.48,64.32,64.32,60764.0,62.699,62.8159,62.66,62.66,60764.0
2016-03-03 11:20:00,64.32,64.51,64.28,64.44,152870.0,62.66,62.8451,62.621,62.7769,152870.0
2016-03-03 11:30:00,64.44,64.46,64.32,64.41,80312.0,62.7769,62.7964,62.66,62.7477,80312.0
2016-03-03 11:40:00,64.4,64.56,64.28,64.47,123168.0,62.7379,62.8938,62.621,62.8061,123168.0
2016-03-03 11:50:00,64.48,64.51,64.41,64.5,59534.0,62.8159,62.8451,62.7477,62.8354,59534.0
2016-03-03 12:00:00,64.5,64.53,64.34,64.5,106828.0,62.8354,62.8646,62.6795,62.8354,106828.0
2016-03-03 12:10:00,64.51,64.64,64.5,64.53,45086.0,62.8451,62.9717,62.8354,62.8646,45086.0
2016-03-03 12:20:00,64.54,64.54,64.41,64.41,43970.0,62.8743,62.8743,62.7477,62.7477,43970.0
2016-03-03 12:30:00,64.41,64.51,64.41,64.48,47257.0,62.7477,62.8451,62.7477,62.8159,47257.0
2016-03-03 12:40:00,64.48,64.5,64.23,64.27,63311.0,62.8159,62.8354,62.5723,62.6113,63311.0
2016-03-03 12:50:00,64.27,64.37,64.19,64.36,46020.0,62.6113,62.7087,62.5334,62.699,46020.0
2016-03-03 13:00:00,64.37,64.45,64.32,64.36,97771.0,62.7087,62.7867,62.66,62.699,97771.0
2016-03-03 13:10:00,64.39,64.45,64.36,64.41,35056.0,62.7282,62.7867,62.699,62.7477,35056.0
2016-03-03 13:20:00,64.41,64.46,64.29,64.32,41893.0,62.7477,62.7964,62.6308,62.66,41893.0
2016-03-03 13:30:00,64.33,64.4,64.3,64.31,72293.0,62.6697,62.7379,62.6405,62.6503,72293.0
2016-03-03 13:40:00,64.31,64.47,64.3,64.44,46888.0,62.6503,62.8061,62.6405,62.7769,46888.0
2016-03-03 13:50:00,64.46,64.75,64.46,64.75,31978.0,62.7964,63.0789,62.7964,63.0789,31978.0
2016-03-03 14:00:00,64.77,64.8,64.67,64.77,32748.0,63.0984,63.1276,63.001,63.0984,32748.0
2016-03-03 14:10:00,64.77,64.8,64.66,64.71,32892.0,63.0984,63.1276,62.9912,63.0399,32892.0
2016-03-03 14:20:00,64.72,64.76,64.66,64.69,45787.0,63.0497,63.0887,62.9912,63.0205,45787.0
2016-03-03 14:30:00,64.69,64.7,64.59,64.68,32609.0,63.0205,63.0302,62.923,63.0107,32609.0
2016-03-03 14:40:00,64.69,64.71,64.65,64.69,77522.0,63.0205,63.0399,62.9815,63.0205,77522.0
2016-03-03 14:50:00,64.69,64.71,64.5,64.51,88778.0,63.0205,63.0399,62.8354,62.8451,88778.0
2016-03-03 15:00:00,64.51,64.8,64.48,64.68,65175.0,62.8451,63.1276,62.8159,63.0107,65175.0
2016-03-03 15:10:00,64.67,64.68,64.51,64.52,56067.0,63.001,63.0107,62.8451,62.8548,56067.0
2016-03-03 15:20:00,64.51,64.52,64.37,64.38,99963.0,62.8451,62.8548,62.7087,62.7185,99963.0
2016-03-03 15:30:00,64.39,64.6,64.36,64.6,117538.0,62.7282,62.9328,62.699,62.9328,117538.0
2016-03-03 15:40:00,64.59,64.7,64.59,64.67,58056.0,62.923,63.0302,62.923,63.001,58056.0
2016-03-03 15:50:00,64.67,64.84,64.67,64.8,279241.0,63.001,63.1666,63.001,63.1276,279241.0
2016-03-04 09:30:00,64.71,64.71,63.66,63.66,167585.0,63.0399,63.0399,62.017,62.017,167585.0
2016-03-04 09:40:00,63.63,64.09,63.23,63.82,370394.0,61.9878,62.4359,61.5981,62.1729,370394.0
2016-03-04 09:50:00,63.79,63.87,63.08,63.6,192120.0,62.1437,62.2216,61.452,61.9586,192120.0
2016-03-04 10:00:00,63.63,64.07,63.6,63.97,104276.0,61.9878,62.4165,61.9586,62.319,104276.0
2016-03-04 10:10:00,63.97,64.05,63.85,63.96,120073.0,62.319,62.397,62.2021,62.3093,120073.0
2016-03-04 10:20:00,63.96,64.24,63.78,64.09,49312.0,62.3093,62.5821,62.1339,62.4359,49312.0
2016-03-04 10:30:00,64.1,64.23,63.95,64.18,114226.0,62.4457,62.5723,62.2996,62.5236,114226.0
2016-03-04 10:40:00,64.19,64.28,64.05,64.17,76080.0,62.5334,62.621,62.397,62.5139,76080.0
2016-03-04 10:50:00,64.17,64.21,64.11,64.14,37236.0,62.5139,62.5528,62.4554,62.4847,37236.0
2016-03-04 11:00:00,64.18,64.46,64.14,64.4,46698.0,62.5236,62.7964,62.4847,62.7379,46698.0
2016-03-04 11:10:00,64.41,64.42,64.18,64.26,96711.0,62.7477,62.7574,62.5236,62.6016,96711.0
2016-03-04 11:20:00,64.26,64.3,64.1,64.15,71404.0,62.6016,62.6405,62.4457,62.4944,71404.0
2016-03-04 11:30:00,64.15,64.16,64.08,64.08,80796.0,62.4944,62.5041,62.4262,62.4262,80796.0
2016-03-04 11:40:00,64.07,64.28,64.03,64.28,73887.0,62.4165,62.621,62.3775,62.621,73887.0
2016-03-04 11:50:00,64.28,64.53,64.27,64.48,43586.0,62.621,62.8646,62.6113,62.8159,43586.0
2016-03-04 12:00:00,64.48,64.62,64.46,64.54,49634.0,62.8159,62.9523,62.7964,62.8743,49634.0
2016-03-04 12:10:00,64.55,64.66,64.46,64.5,38790.0,62.8841,62.9912,62.7964,62.8354,38790.0
2016-03-04 12:20:00,64.49,64.51,64.39,64.44,38297.0,62.8256,62.8451,62.7282,62.7769,38297.0
2016-03-04 12:30:00,64.42,64.53,64.34,64.37,43854.0,62.7574,62.8646,62.6795,62.7087,43854.0
2016-03-04 12:40:00,64.38,64.38,64.26,64.3,45314.0,62.7185,62.7185,62.6016,62.6405,45314.0
2016-03-04 12:50:00,64.29,64.34,64.28,64.32,64894.0,62.6308,62.6795,62.621,62.66,64894.0
2016-03-04 13:00:00,64.33,64.34,64.21,64.24,56954.0,62.6697,62.6795,62.5528,62.5821,56954.0
2016-03-04 13:10:00,64.29,64.31,64.23,64.23,39511.0,62.6308,62.6503,62.5723,62.5723,39511.0
2016-03-04 13:20:00,64.25,64.26,64.11,64.23,42048.0,62.5918,62.6016,62.4554,62.5723,42048.0
2016-03-04 13:30:00,64.22,64.25,64.16,64.19,72531.0,62.5626,62.5918,62.5041,62.5334,72531.0
2016-03-04 13:40:00,64.2,64.21,64.11,64.15,93098.0,62.5431,62.5528,62.4554,62.4944,93098.0
2016-03-04 13:50:00,64.15,64.61,64.13,64.57,140005.0,62.4944,62.9425,62.4749,62.9036,140005.0
2016-03-04 14:00:00,64.56,64.72,64.52,64.68,50484.0,62.8938,63.0497,62.8548,63.0107,50484.0
2016-03-04 14:10:00,64.69,64.76,64.57,64.58,47996.0,63.0205,63.0887,62.9036,62.9133,47996.0
2016-03-04 14:20:00,64.58,64.76,64.57,64.71,40250.0,62.9133,63.0887,62.9036,63.0399,40250.0
2016-03-04 14:30:00,64.7,64.76,64.63,64.72,34729.0,63.0302,63.0887,62.962,63.0497,34729.0
2016-03-04 14:40:00,64.73,64.74,64.62,64.71,41080.0,63.0594,63.0692,62.9523,63.0399,41080.0
2016-03-04 14:50:00,64.7,64.71,64.44,64.5,55641.0,63.0302,63.0399,62.7769,62.8354,55641.0
2016-03-04 15:00:00,64.51,64.58,64.39,64.56,68123.0,62.8451,62.9133,62.7282,62.8938,68123.0
2016-03-04 15:10:00,64.56,64.69,64.48,64.68,47519.0,62.8938,63.0205,62.8159,63.0107,47519.0
2016-03-04 15:20:00,64.69,64.8,64.64,64.8,73204.0,63.0205,63.1276,62.9717,63.1276,73204.0
2016-03-04 15:30:00,64.79,64.86,64.58,64.67,107238.0,63.1179,63.1861,62.9133,63.001,107238.0
2016-03-04 15:40:00,64.67,64.78,64.59,64.59,82786.0,63.001,63.1081,62.923,62.923,82786.0
2016-03-04 15:50:00,64.61,64.63,64.39,64.43,246897.0,62.9425,62.962,62.7282,62.7672,246897.0
2016-03-07 09:30:00,63.89,64.43,63.68,64.23,97954.0,62.2411,62.7672,62.0365,62.5723,97954.0
2016-03-07 09:40:00,64.24,64.43,64.17,64.22,50792.0,62.5821,62.7672,62.5139,62.5626,50792.0
2016-03-07 09:50:00,64.24,64.25,63.87,63.93,37172.0,62.5821,62.5918,62.2216,62.2801,37172.0
2016-03-07 10:00:00,63.91,64.05,63.83,63.99,58571.0,62.2606,62.397,62.1827,62.3385,58571.0
2016-03-07 10:10:00,63.98,63.99,63.75,63.81,144010.0,62.3288,62.3385,62.1047,62.1632,144010.0
2016-03-07 10:20:00,63.8,63.82,63.43,63.43,57122.0,62.1534,62.1729,61.793,61.793,57122.0
2016-03-07 10:30:00,63.44,63.62,63.41,63.49,45268.0,61.8027,61.9781,61.7735,61.8514,45268.0
2016-03-07 10:40:00,63.5,63.8,63.46,63.56,58036.0,61.8612,62.1534,61.8222,61.9196,58036.0
2016-03-07 10:50:00,63.55,63.63,63.29,63.39,101647.0,61.9099,61.9878,61.6566,61.754,101647.0
2016-03-07 11:00:00,63.39,63.51,63.36,63.43,68552.0,61.754,61.8709,61.7248,61.793,68552.0
2016-03-07 11:10:00,63.45,63.77,63.43,63.64,68257.0,61.8125,62.1242,61.793,61.9976,68257.0
2016-03-07 11:20:00,63.66,63.86,63.62,63.65,68757.0,62.017,62.2119,61.9781,62.0073,68757.0
2016-03-07 11:30:00,63.68,64.17,63.68,64.06,67248.0,62.0365,62.5139,62.0365,62.4067,67248.0
2016-03-07 11:40:00,64.04,64.23,63.93,64.21,33370.0,62.3872,62.5723,62.2801,62.5528,33370.0
2016-03-07 11:50:00,64.2,64.21,63.94,64.02,29017.0,62.5431,62.5528,62.2898,62.3677,29017.0
2016-03-07 12:00:00,64.01,64.09,63.89,64.08,33405.0,62.358,62.4359,62.2411,62.4262,33405.0
2016-03-07 12:10:00,64.1,64.21,64.03,64.16,36415.0,62.4457,62.5528,62.3775,62.5041,36415.0
2016-03-07 12:20:00,64.16,64.17,63.99,64.03,63036.0,62.5041,62.5139,62.3385,62.3775,63036.0
2016-03-07 12:30:00,64.04,64.05,63.95,63.98,34780.0,62.3872,62.397,62.2996,62.3288,34780.0
2016-03-07 12:40:00,63.99,64.13,63.95,64.02,34184.0,62.3385,62.4749,62.2996,62.3677,34184.0
2016-03-07 12:50:00,64.01,64.11,63.93,63.93,34362.0,62.358,62.4554,62.2801,62.2801,34362.0
2016-03-07 13:00:00,63.94,64.06,63.87,64.06,35003.0,62.2898,62.4067,62.2216,62.4067,35003.0
2016-03-07 13:10:00,64.05,64.1,63.96,64.01,28754.0,62.397,62.4457,62.3093,62.358,28754.0
2016-03-07 13:20:00,64.02,64.02,63.67,63.67,35787.0,62.3677,62.3677,62.0268,62.0268,35787.0
2016-03-07 13:30:00,63.67,63.68,63.5,63.52,41701.0,62.0268,62.0365,61.8612,61.8807,41701.0
2016-03-07 13:40:00,63.53,63.6,63.47,63.53,38577.0,61.8904,61.9586,61.8319,61.8904,38577.0
2016-03-07 13:50:00,63.53,63.6,63.41,63.45,41050.0,61.8904,61.9586,61.7735,61.8125,41050.0
2016-03-07 14:00:00,63.43,63.62,63.35,63.4,69619.0,61.793,61.9781,61.715,61.7638,69619.0
2016-03-07 14:10:00,63.41,63.48,63.23,63.23,52182.0,61.7735,61.8417,61.5981,61.5981,52182.0
2016-03-07 14:20:00,63.23,63.34,63.16,63.21,59408.0,61.5981,61.7053,61.5299,61.5787,59408.0
2016-03-07 14:30:00,63.22,63.31,63.02,63.04,65317.0,61.5884,61.6761,61.3936,61.413,65317.0
2016-03-07 14:40:00,63.03,63.06,62.91,62.97,73691.0,61.4033,61.4325,61.2864,61.3448,73691.0
2016-03-07 14:50:00,63.0,63.17,62.97,63.12,51839.0,61.3741,61.5397,61.3448,61.491,51839.0
2016-03-07 15:00:00,63.14,63.16,62.95,63.16,66150.0,61.5105,61.5299,61.3254,61.5299,66150.0
2016-03-07 15:10:00,63.17,63.42,63.14,63.42,61540.0,61.5397,61.7832,61.5105,61.7832,61540.0
2016-03-07 15:20:00,63.42,63.52,63.27,63.42,68134.0,61.7832,61.8807,61.6371,61.7832,68134.0
2016-03-07 15:30:00,63.43,63.61,63.41,63.61,92533.0,61.793,61.9683,61.7735,61.9683,92533.0
2016-03-07 15:40:00,63.61,63.61,63.42,63.43,75167.0,61.9683,61.9683,61.7832,61.793,75167.0
2016-03-07 15:50:00,63.42,63.59,63.42,63.59,187183.0,61.7832,61.9488,61.7832,61.9488,187183.0
2016-03-08 09:30:00,63.05,63.24,62.6,62.92,78592.0,61.4228,61.6079,60.9844,61.2961,78592.0
2016-03-08 09:40:00,62.83,63.25,62.82,63.12,181133.0,61.2085,61.6176,61.1987,61.491,181133.0
2016-03-08 09:50:00,63.15,63.69,63.15,63.51,74694.0,61.5202,62.0463,61.5202,61.8709,74694.0
2016-03-08 10:00:00,63.5,63.82,63.38,63.42,70775.0,61.8612,62.1729,61.7443,61.7832,70775.0
2016-03-08 10:10:00,63.39,63.84,63.37,63.71,44308.0,61.754,62.1924,61.7345,62.0658,44308.0
2016-03-08 10:20:00,63.71,63.9,63.39,63.39,59722.0,62.0658,62.2508,61.754,61.754,59722.0
2016-03-08 10:30:00,63.38,63.51,63.2,63.47,54402.0,61.7443,61.8709,61.5689,61.8319,54402.0
2016-03-08 10:40:00,63.45,63.58,63.38,63.49,97905.0,61.8125,61.9391,61.7443,61.8514,97905.0
2016-03-08 10:50:00,63.49,63.55,63.35,63.55,83175.0,61.8514,61.9099,61.715,61.9099,83175.0
2016-03-08 11:00:00,63.56,63.71,63.47,63.67,45666.0,61.9196,62.0658,61.8319,62.0268,45666.0
2016-03-08 11:10:00,63.66,63.77,63.6,63.72,39015.0,62.017,62.1242,61.9586,62.0755,39015.0
2016-03-08 11:20:00,63.72,63.74,63.55,63.67,93322.0,62.0755,62.095,61.9099,62.0268,93322.0
2016-03-08 11:30:00,63.66,63.71,63.48,63.57,64537.0,62.017,62.0658,61.8417,61.9294,64537.0
2016-03-08 11:40:00,63.58,63.62,63.48,63.58,44393.0,61.9391,61.9781,61.8417,61.9391,44393.0
2016-03-08 11:50:00,63.6,63.87,63.59,63.82,66098.0,61.9586,62.2216,61.9488,62.1729,66098.0
2016-03-08 12:00:00,63.83,63.86,63.67,63.83,31926.0,62.1827,62.2119,62.0268,62.1827,31926.0
2016-03-08 12:10:00,63.84,64.1,63.81,64.03,28851.0,62.1924,62.4457,62.1632,62.3775,28851.0
2016-03-08 12:20:00,64.04,64.16,64.04,64.08,32926.0,62.3872,62.5041,62.3872,62.4262,32926.0
2016-03-08 12:30:00,64.09,64.18,63.96,64.0,20607.0,62.4359,62.5236,62.3093,62.3483,20607.0
2016-03-08 12:40:00,64.01,64.05,63.92,63.97,21000.0,62.358,62.397,62.2703,62.319,21000.0
2016-03-08 12:50:00,63.96,63.97,63.88,63.91,25896.0,62.3093,62.319,62.2314,62.2606,25896.0
2016-03-08 13:00:00,63.91,63.98,63.84,63.86,26087.0,62.2606,62.3288,62.1924,62.2119,26087.0
2016-03-08 13:10:00,63.88,63.9,63.72,63.83,33965.0,62.2314,62.2508,62.0755,62.1827,33965.0
2016-03-08 13:20:00,63.83,63.88,63.78,63.82,50235.0,62.1827,62.2314,62.1339,62.1729,50235.0
2016-03-08 13:30:00,63.82,63.86,63.77,63.81,37227.0,62.1729,62.2119,62.1242,62.1632,37227.0
2016-03-08 13:40:00,63.81,63.82,63.68,63.69,55122.0,62.1632,62.1729,62.0365,62.0463,55122.0
2016-03-08 13:50:00,63.68,63.7,63.57,63.59,35276.0,62.0365,62.056,61.9294,61.9488,35276.0
2016-03-08 14:00:00,63.59,63.74,63.54,63.72,41910.0,61.9488,62.095,61.9001,62.0755,41910.0
2016-03-08 14:10:00,63.71,63.74,63.53,63.6,34882.0,62.0658,62.095,61.8904,61.9586,34882.0
2016-03-08 14:20:00,63.6,63.67,63.39,63.45,32452.0,61.9586,62.0268,61.754,61.8125,32452.0
2016-03-08 14:30:00,63.46,63.52,63.31,63.31,114225.0,61.8222,61.8807,61.6761,61.6761,114225.0
2016-03-08 14:40:00,63.31,63.38,63.26,63.26,53230.0,61.6761,61.7443,61.6274,61.6274,53230.0
2016-03-08 14:50:00,63.26,63.31,63.16,63.29,50772.0,61.6274,61.6761,61.5299,61.6566,50772.0
2016-03-08 15:00:00,63.28,63.34,63.2,63.22,44978.0,61.6468,61.7053,61.5689,61.5884,44978.0
2016-03-08 15:10:00,63.24,63.38,63.23,63.26,51566.0,61.6079,61.7443,61.5981,61.6274,51566.0
2016-03-08 15:20:00,63.26,63.41,63.24,63.24,71907.0,61.6274,61.7735,61.6079,61.6079,71907.0
2016-03-08 15:30:00,63.24,63.27,63.15,63.22,117911.0,61.6079,61.6371,61.5202,61.5884,117911.0
2016-03-08 15:40:00,63.22,63.23,63.07,63.12,154658.0,61.5884,61.5981,61.4423,61.491,154658.0
2016-03-08 15:50:00,63.12,63.12,62.85,62.96,318713.0,61.491,61.491,61.2279,61.3351,318713.0
2016-03-09 09:30:00,63.19,63.28,63.01,63.19,75528.0,61.5592,61.6468,61.3838,61.5592,75528.0
2016-03-09 09:40:00,63.19,63.43,63.14,63.37,73796.0,61.5592,61.793,61.5105,61.7345,73796.0
2016-03-09 09:50:00,63.34,63.62,63.28,63.55,40708.0,61.7053,61.9781,61.6468,61.9099,40708.0
2016-03-09 10:00:00,63.54,63.74,63.43,63.71,64074.0,61.9001,62.095,61.793,62.0658,64074.0
2016-03-09 10:10:00,63.72,63.96,63.66,63.95,56200.0,62.0755,62.3093,62.017,62.2996,56200.0
2016-03-09 10:20:00,63.96,64.03,63.83,63.84,120996.0,62.3093,62.3775,62.1827,62.1924,120996.0
2016-03-09 10:30:00,63.84,63.91,63.63,63.89,103498.0,62.1924,62.2606,61.9878,62.2411,103498.0
2016-03-09 10:40:00,63.91,63.94,63.71,63.77,48356.0,62.2606,62.2898,62.0658,62.1242,48356.0
2016-03-09 10:50:00,63.77,63.77,63.15,63.15,69351.0,62.1242,62.1242,61.5202,61.5202,69351.0
2016-03-09 11:00:00,63.14,63.31,63.11,63.23,45910.0,61.5105,61.6761,61.4812,61.5981,45910.0
2016-03-09 11:10:00,63.25,63.39,63.17,63.39,35528.0,61.6176,61.754,61.5397,61.754,35528.0
2016-03-09 11:20:00,63.39,63.4,63.14,63.16,81045.0,61.754,61.7638,61.5105,61.5299,81045.0
2016-03-09 11:30:00,63.16,63.27,63.11,63.17,36255.0,61.5299,61.6371,61.4812,61.5397,36255.0
2016-03-09 11:40:00,63.19,63.21,63.09,63.17,30533.0,61.5592,61.5787,61.4618,61.5397,30533.0
2016-03-09 11:50:00,63.17,63.18,63.1,63.14,27222.0,61.5397,61.5494,61.4715,61.5105,27222.0
2016-03-09 12:00:00,63.13,63.15,63.03,63.07,32779.0,61.5007,61.5202,61.4033,61.4423,32779.0
2016-03-09 12:10:00,63.06,63.07,62.94,62.99,30623.0,61.4325,61.4423,61.3156,61.3643,30623.0
2016-03-09 12:20:00,62.99,63.03,62.96,63.0,21804.0,61.3643,61.4033,61.3351,61.3741,21804.0
2016-03-09 12:30:00,63.01,63.1,62.98,63.1,33438.0,61.3838,61.4715,61.3546,61.4715,33438.0
2016-03-09 12:40:00,63.09,63.1,62.77,62.77,43945.0,61.4618,61.4715,61.15,61.15,43945.0
2016-03-09 12:50:00,62.78,62.94,62.74,62.9,62939.0,61.1598,61.3156,61.1208,61.2767,62939.0
2016-03-09 13:00:00,62.89,62.99,62.84,62.95,23708.0,61.2669,61.3643,61.2182,61.3254,23708.0
2016-03-09 13:10:00,62.94,63.03,62.91,62.93,19397.0,61.3156,61.4033,61.2864,61.3059,19397.0
2016-03-09 13:20:00,62.92,63.03,62.87,63.03,52447.0,61.2961,61.4033,61.2474,61.4033,52447.0
2016-03-09 13:30:00,63.03,63.26,63.02,63.22,51762.0,61.4033,61.6274,61.3936,61.5884,51762.0
2016-03-09 13:40:00,63.23,63.33,63.12,63.3,29051.0,61.5981,61.6956,61.491,61.6663,29051.0
2016-03-09 13:50:00,63.32,63.46,63.29,63.4,63216.0,61.6858,61.8222,61.6566,61.7638,63216.0
2016-03-09 14:00:00,63.41,63.49,63.41,63.47,39537.0,61.7735,61.8514,61.7735,61.8319,39537.0
2016-03-09 14:10:00,63.45,63.48,63.39,63.39,43852.0,61.8125,61.8417,61.754,61.754,43852.0
2016-03-09 14:20:00,63.39,63.51,63.36,63.47,54361.0,61.754,61.8709,61.7248,61.8319,54361.0
2016-03-09 14:30:00,63.48,63.48,63.32,63.41,45240.0,61.8417,61.8417,61.6858,61.7735,45240.0
2016-03-09 14:40:00,63.41,63.62,63.41,63.61,82957.0,61.7735,61.9781,61.7735,61.9683,82957.0
2016-03-09 14:50:00,63.6,63.78,63.58,63.77,58291.0,61.9586,62.1339,61.9391,62.1242,58291.0
2016-03-09 15:00:00,63.75,63.91,63.73,63.78,97204.0,62.1047,62.2606,62.0852,62.1339,97204.0
2016-03-09 15:10:00,63.78,63.96,63.77,63.94,85079.0,62.1339,62.3093,62.1242,62.2898,85079.0
2016-03-09 15:20:00,63.94,64.04,63.86,63.93,81081.0,62.2898,62.3872,62.2119,62.2801,81081.0
2016-03-09 15:30:00,63.92,63.99,63.87,63.94,73135.0,62.2703,62.3385,62.2216,62.2898,73135.0
2016-03-09 15:40:00,63.93,63.97,63.86,63.92,92724.0,62.2801,62.319,62.2119,62.2703,92724.0
2016-03-09 15:50:00,63.92,63.94,63.8,63.93,172586.0,62.2703,62.2898,62.1534,62.2801,172586.0
2016-03-10 09:30:00,64.15,64.42,63.91,64.09,116919.0,62.4944,62.7574,62.2606,62.4359,116919.0
2016-03-10 09:40:00,64.1,64.12,63.89,64.02,93294.0,62.4457,62.4652,62.2411,62.3677,93294.0
2016-03-10 09:50:00,64.01,64.03,63.89,63.95,134468.0,62.358,62.3775,62.2411,62.2996,134468.0
2016-03-10 10:00:00,63.96,64.03,63.66,63.66,69262.0,62.3093,62.3775,62.017,62.017,69262.0
2016-03-10 10:10:00,63.68,63.69,63.48,63.48,75186.0,62.0365,62.0463,61.8417,61.8417,75186.0
2016-03-10 10:20:00,63.48,63.57,63.41,63.46,80913.0,61.8417,61.9294,61.7735,61.8222,80913.0
2016-03-10 10:30:00,63.45,63.55,63.32,63.35,100749.0,61.8125,61.9099,61.6858,61.715,100749.0
2016-03-10 10:40:00,63.35,63.59,63.28,63.56,58354.0,61.715,61.9488,61.6468,61.9196,58354.0
2016-03-10 10:50:00,63.53,63.6,63.45,63.48,77440.0,61.8904,61.9586,61.8125,61.8417,77440.0
2016-03-10 11:00:00,63.49,63.75,63.45,63.73,40296.0,61.8514,62.1047,61.8125,62.0852,40296.0
2016-03-10 11:10:00,63.71,63.77,63.34,63.35,72218.0,62.0658,62.1242,61.7053,61.715,72218.0
2016-03-10 11:20:00,63.35,63.44,63.27,63.32,60434.0,61.715,61.8027,61.6371,61.6858,60434.0
2016-03-10 11:30:00,63.32,63.49,63.23,63.48,46475.0,61.6858,61.8514,61.5981,61.8417,46475.0
2016-03-10 11:40:00,63.5,63.71,63.5,63.7,30567.0,61.8612,62.0658,61.8612,62.056,30567.0
2016-03-10 11:50:00,63.71,63.71,63.52,63.6,26986.0,62.0658,62.0658,61.8807,61.9586,26986.0
2016-03-10 12:00:00,63.59,63.78,63.59,63.64,23695.0,61.9488,62.1339,61.9488,61.9976,23695.0
2016-03-10 12:10:00,63.64,63.67,63.41,63.45,25507.0,61.9976,62.0268,61.7735,61.8125,25507.0
2016-03-10 12:20:00,63.46,63.54,63.32,63.54,30217.0,61.8222,61.9001,61.6858,61.9001,30217.0
2016-03-10 12:30:00,63.56,63.61,63.21,63.27,55496.0,61.9196,61.9683,61.5787,61.6371,55496.0
2016-03-10 12:40:00,63.26,63.39,63.25,63.33,56034.0,61.6274,61.754,61.6176,61.6956,56034.0
2016-03-10 12:50:00,63.29,63.39,63.27,63.34,26794.0,61.6566,61.754,61.6371,61.7053,26794.0
2016-03-10 13:00:00,63.34,63.41,62.88,62.91,61422.0,61.7053,61.7735,61.2572,61.2864,61422.0
2016-03-10 13:10:00,62.9,62.96,62.72,62.82,48623.0,61.2767,61.3351,61.1013,61.1987,48623.0
2016-03-10 13:20:00,62.82,63.06,62.75,63.04,35286.0,61.1987,61.4325,61.1305,61.413,35286.0
2016-03-10 13:30:00,63.07,63.09,62.91,62.93,30792.0,61.4423,61.4618,61.2864,61.3059,30792.0
2016-03-10 13:40:00,62.92,63.04,62.79,62.79,75344.0,61.2961,61.413,61.1695,61.1695,75344.0
2016-03-10 13:50:00,62.8,62.89,62.72,62.75,54247.0,61.1792,61.2669,61.1013,61.1305,54247.0
2016-03-10 14:00:00,62.75,62.82,62.58,62.65,44999.0,61.1305,61.1987,60.9649,61.0331,44999.0
2016-03-10 14:10:00,62.64,62.91,62.63,62.91,24276.0,61.0234,61.2864,61.0136,61.2864,24276.0
2016-03-10 14:20:00,62.89,63.0,62.79,62.96,101706.0,61.2669,61.3741,61.1695,61.3351,101706.0
2016-03-10 14:30:00,62.96,63.0,62.81,62.87,68599.0,61.3351,61.3741,61.189,61.2474,68599.0
2016-03-10 14:40:00,62.9,63.43,62.9,63.43,82847.0,61.2767,61.793,61.2767,61.793,82847.0
2016-03-10 14:50:00,63.45,63.5,63.31,63.34,54983.0,61.8125,61.8612,61.6761,61.7053,54983.0
2016-03-10 15:00:00,63.34,63.41,63.18,63.28,52609.0,61.7053,61.7735,61.5494,61.6468,52609.0
2016-03-10 15:10:00,63.29,63.53,63.21,63.46,43529.0,61.6566,61.8904,61.5787,61.8222,43529.0
2016-03-10 15:20:00,63.46,63.64,63.34,63.6,58265.0,61.8222,61.9976,61.7053,61.9586,58265.0
2016-03-10 15:30:00,63.6,63.61,63.31,63.33,77471.0,61.9586,61.9683,61.6761,61.6956,77471.0
2016-03-10 15:40:00,63.32,63.36,63.14,63.18,75068.0,61.6858,61.7248,61.5105,61.5494,75068.0
2016-03-10 15:50:00,63.17,63.5,63.16,63.48,350430.0,61.5397,61.8612,61.5299,61.8417,350430.0
2016-03-11 09:30:00,63.83,64.09,63.53,63.74,142944.0,62.1827,62.4359,61.8904,62.095,142944.0
2016-03-11 09:40:00,63.77,64.17,63.74,63.94,88307.0,62.1242,62.5139,62.095,62.2898,88307.0
2016-03-11 09:50:00,63.95,64.23,63.89,64.09,134258.0,62.2996,62.5723,62.2411,62.4359,134258.0
2016-03-11 10:00:00,64.13,64.22,63.55,63.57,82513.0,62.4749,62.5626,61.9099,61.9294,82513.0
2016-03-11 10:10:00,63.58,63.89,63.54,63.83,205197.0,61.9391,62.2411,61.9001,62.1827,205197.0
2016-03-11 10:20:00,63.84,63.86,63.73,63.83,57765.0,62.1924,62.2119,62.0852,62.1827,57765.0
2016-03-11 10:30:00,63.85,64.26,63.83,64.26,54339.0,62.2021,62.6016,62.1827,62.6016,54339.0
2016-03-11 10:40:00,64.25,64.33,64.16,64.28,75762.0,62.5918,62.6697,62.5041,62.621,75762.0
2016-03-11 10:50:00,64.31,64.54,64.29,64.51,74777.0,62.6503,62.8743,62.6308,62.8451,74777.0
2016-03-11 11:00:00,64.51,64.57,64.46,64.56,63522.0,62.8451,62.9036,62.7964,62.8938,63522.0
2016-03-11 11:10:00,64.57,64.58,64.33,64.47,41043.0,62.9036,62.9133,62.6697,62.8061,41043.0
2016-03-11 11:20:00,64.49,64.62,64.42,64.61,33488.0,62.8256,62.9523,62.7574,62.9425,33488.0
2016-03-11 11:30:00,64.61,64.65,64.45,64.55,36480.0,62.9425,62.9815,62.7867,62.8841,36480.0
2016-03-11 11:40:00,64.54,64.55,64.31,64.45,64213.0,62.8743,62.8841,62.6503,62.7867,64213.0
2016-03-11 11:50:00,64.47,64.47,64.18,64.26,77202.0,62.8061,62.8061,62.5236,62.6016,77202.0
2016-03-11 12:00:00,64.27,64.31,64.23,64.27,24682.0,62.6113,62.6503,62.5723,62.6113,24682.0
2016-03-11 12:10:00,64.28,64.4,64.24,64.34,20031.0,62.621,62.7379,62.5821,62.6795,20031.0
2016-03-11 12:20:00,64.34,64.38,64.24,64.34,20951.0,62.6795,62.7185,62.5821,62.6795,20951.0
2016-03-11 12:30:00,64.35,64.35,64.24,64.24,14520.0,62.6892,62.6892,62.5821,62.5821,14520.0
2016-03-11 12:40:00,64.25,64.31,64.08,64.09,40744.0,62.5918,62.6503,62.4262,62.4359,40744.0
2016-03-11 12:50:00,64.1,64.18,64.06,64.18,46228.0,62.4457,62.5236,62.4067,62.5236,46228.0
2016-03-11 13:00:00,64.18,64.22,63.97,63.97,33891.0,62.5236,62.5626,62.319,62.319,33891.0
2016-03-11 13:10:00,63.98,64.0,63.92,63.96,18303.0,62.3288,62.3483,62.2703,62.3093,18303.0
2016-03-11 13:20:00,63.97,64.04,63.96,64.03,16090.0,62.319,62.3872,62.3093,62.3775,16090.0
2016-03-11 13:30:00,64.02,64.16,64.0,64.01,25654.0,62.3677,62.5041,62.3483,62.358,25654.0
2016-03-11 13:40:00,64.0,64.17,63.99,64.17,41708.0,62.3483,62.5139,62.3385,62.5139,41708.0
2016-03-11 13:50:00,64.17,64.38,64.16,64.27,31320.0,62.5139,62.7185,62.5041,62.6113,31320.0
2016-03-11 14:00:00,64.28,64.44,64.27,64.35,24310.0,62.621,62.7769,62.6113,62.6892,24310.0
2016-03-11 14:10:00,64.36,64.41,64.25,64.4,22730.0,62.699,62.7477,62.5918,62.7379,22730.0
2016-03-11 14:20:00,64.39,64.49,64.35,64.45,36131.0,62.7282,62.8256,62.6892,62.7867,36131.0
2016-03-11 14:30:00,64.45,64.46,64.34,64.38,37153.0,62.7867,62.7964,62.6795,62.7185,37153.0
2016-03-11 14:40:00,64.39,64.41,64.26,64.41,46825.0,62.7282,62.7477,62.6016,62.7477,46825.0
2016-03-11 14:50:00,64.42,64.52,64.31,64.31,35734.0,62.7574,62.8548,62.6503,62.6503,35734.0
2016-03-11 15:00:00,64.32,64.33,64.23,64.3,58408.0,62.66,62.6697,62.5723,62.6405,58408.0
2016-03-11 15:10:00,64.3,64.46,64.26,64.46,38940.0,62.6405,62.7964,62.6016,62.7964,38940.0
2016-03-11 15:20:00,64.45,64.6,64.42,64.51,43541.0,62.7867,62.9328,62.7574,62.8451,43541.0
2016-03-11 15:30:00,64.51,64.52,64.4,64.47,43857.0,62.8451,62.8548,62.7379,62.8061,43857.0
2016-03-11 15:40:00,64.47,64.55,64.36,64.36,87498.0,62.8061,62.8841,62.699,62.699,87498.0
2016-03-11 15:50:00,64.38,64.52,64.35,64.45,180269.0,62.7185,62.8548,62.6892,62.7867,180269.0
2016-03-14 09:30:00,63.81,64.63,63.81,64.48,69008.0,62.1632,62.962,62.1632,62.8159,69008.0
2016-03-14 09:40:00,64.43,64.61,64.25,64.61,33333.0,62.7672,62.9425,62.5918,62.9425,33333.0
2016-03-14 09:50:00,64.6,64.61,64.17,64.22,42653.0,62.9328,62.9425,62.5139,62.5626,42653.0
2016-03-14 10:00:00,64.22,64.38,64.2,64.38,24642.0,62.5626,62.7185,62.5431,62.7185,24642.0
2016-03-14 10:10:00,64.4,64.78,64.39,64.75,33672.0,62.7379,63.1081,62.7282,63.0789,33672.0
2016-03-14 10:20:00,64.79,64.79,64.36,64.48,37953.0,63.1179,63.1179,62.699,62.8159,37953.0
2016-03-14 10:30:00,64.51,64.76,64.42,64.74,35963.0,62.8451,63.0887,62.7574,63.0692,35963.0
2016-03-14 10:40:00,64.75,64.94,64.75,64.86,33722.0,63.0789,63.264,63.0789,63.1861,33722.0
2016-03-14 10:50:00,64.85,64.89,64.77,64.77,31530.0,63.1763,63.2153,63.0984,63.0984,31530.0
2016-03-14 11:00:00,64.78,64.82,64.72,64.74,31845.0,63.1081,63.1471,63.0497,63.0692,31845.0
2016-03-14 11:10:00,64.76,64.91,64.73,64.86,22119.0,63.0887,63.2348,63.0594,63.1861,22119.0
2016-03-14 11:20:00,64.84,64.9,64.81,64.84,34637.0,63.1666,63.225,63.1374,63.1666,34637.0
2016-03-14 11:30:00,64.82,65.05,64.72,65.05,72095.0,63.1471,63.3712,63.0497,63.3712,72095.0
2016-03-14 11:40:00,65.06,65.18,65.03,65.16,40913.0,63.3809,63.4978,63.3517,63.4783,40913.0
2016-03-14 11:50:00,65.17,65.18,64.9,64.97,26895.0,63.4881,63.4978,63.225,63.2932,26895.0
2016-03-14 12:00:00,64.98,65.07,64.96,65.01,28382.0,63.303,63.3907,63.2835,63.3322,28382.0
2016-03-14 12:10:00,65.02,65.21,65.01,65.19,31936.0,63.3419,63.527,63.3322,63.5076,31936.0
2016-03-14 12:20:00,65.18,65.21,65.06,65.16,82721.0,63.4978,63.527,63.3809,63.4783,82721.0
2016-03-14 12:30:00,65.16,65.22,65.09,65.14,14557.0,63.4783,63.5368,63.4101,63.4588,14557.0
2016-03-14 12:40:00,65.14,65.21,65.12,65.17,27076.0,63.4588,63.527,63.4394,63.4881,27076.0
2016-03-14 12:50:00,65.17,65.31,64.94,64.94,28548.0,63.4881,63.6245,63.264,63.264,28548.0
2016-03-14 13:00:00,64.93,64.94,64.7,64.7,27572.0,63.2543,63.264,63.0302,63.0302,27572.0
2016-03-14 13:10:00,64.7,64.75,64.48,64.63,46221.0,63.0302,63.0789,62.8159,62.962,46221.0
2016-03-14 13:20:00,64.65,64.72,64.57,64.63,16784.0,62.9815,63.0497,62.9036,62.962,16784.0
2016-03-14 13:30:00,64.62,64.8,64.62,64.75,29381.0,62.9523,63.1276,62.9523,63.0789,29381.0
2016-03-14 13:40:00,64.74,64.93,64.73,64.91,25919.0,63.0692,63.2543,63.0594,63.2348,25919.0
2016-03-14 13:50:00,64.92,64.93,64.7,64.7,30509.0,63.2445,63.2543,63.0302,63.0302,30509.0
2016-03-14 14:00:00,64.72,64.72,64.57,64.58,26932.0,63.0497,63.0497,62.9036,62.9133,26932.0
2016-03-14 14:10:00,64.57,64.66,64.56,64.66,13841.0,62.9036,62.9912,62.8938,62.9912,13841.0
2016-03-14 14:20:00,64.66,64.74,64.64,64.73,14554.0,62.9912,63.0692,62.9717,63.0594,14554.0
2016-03-14 14:30:00,64.73,64.76,64.68,64.71,28681.0,63.0594,63.0887,63.0107,63.0399,28681.0
2016-03-14 14:40:00,64.71,64.84,64.71,64.84,16614.0,63.0399,63.1666,63.0399,63.1666,16614.0
2016-03-14 14:50:00,64.85,64.86,64.76,64.8,14344.0,63.1763,63.1861,63.0887,63.1276,14344.0
2016-03-14 15:00:00,64.8,64.8,64.68,64.76,18351.0,63.1276,63.1276,63.0107,63.0887,18351.0
2016-03-14 15:10:00,64.77,64.81,64.68,64.69,21714.0,63.0984,63.1374,63.0107,63.0205,21714.0
2016-03-14 15:20:00,64.67,64.8,64.66,64.76,18702.0,63.001,63.1276,62.9912,63.0887,18702.0
2016-03-14 15:30:00,64.75,64.8,64.68,64.8,27309.0,63.0789,63.1276,63.0107,63.1276,27309.0
2016-03-14 15:40:00,64.79,64.98,64.79,64.92,60007.0,63.1179,63.303,63.1179,63.2445,60007.0
2016-03-14 15:50:00,64.93,64.96,64.77,64.79,155064.0,63.2543,63.2835,63.0984,63.1179,155064.0
2016-03-15 09:30:00,64.19,65.0,64.19,64.92,82576.0,62.5334,63.3225,62.5334,63.2445,82576.0
2016-03-15 09:40:00,65.0,65.46,64.92,65.18,48336.0,63.3225,63.7706,63.2445,63.4978,48336.0
2016-03-15 09:50:00,65.17,65.22,64.76,64.84,55457.0,63.4881,63.5368,63.0887,63.1666,55457.0
2016-03-15 10:00:00,64.86,65.07,64.81,65.03,69419.0,63.1861,63.3907,63.1374,63.3517,69419.0
2016-03-15 10:10:00,65.02,65.31,64.99,65.3,33688.0,63.3419,63.6245,63.3127,63.6147,33688.0
2016-03-15 10:20:00,65.3,65.56,65.22,65.56,90947.0,63.6147,63.868,63.5368,63.868,90947.0
2016-03-15 10:30:00,65.55,65.74,65.46,65.64,137077.0,63.8583,64.0434,63.7706,63.9459,137077.0
2016-03-15 10:40:00,65.65,65.66,65.23,65.23,49443.0,63.9557,63.9654,63.5465,63.5465,49443.0
2016-03-15 10:50:00,65.21,65.38,65.19,65.35,42127.0,63.527,63.6927,63.5076,63.6634,42127.0
2016-03-15 11:00:00,65.34,65.34,65.13,65.23,36712.0,63.6537,63.6537,63.4491,63.5465,36712.0
2016-03-15 11:10:00,65.22,65.28,65.18,65.2,19984.0,63.5368,63.5952,63.4978,63.5173,19984.0
2016-03-15 11:20:00,65.22,65.44,65.14,65.3,28007.0,63.5368,63.7511,63.4588,63.6147,28007.0
2016-03-15 11:30:00,65.3,65.3,65.18,65.18,20741.0,63.6147,63.6147,63.4978,63.4978,20741.0
2016-03-15 11:40:00,65.18,65.21,64.96,65.08,37592.0,63.4978,63.527,63.2835,63.4004,37592.0
2016-03-15 11:50:00,65.07,65.19,64.99,65.1,33009.0,63.3907,63.5076,63.3127,63.4199,33009.0
2016-03-15 12:00:00,65.11,65.34,65.11,65.33,35292.0,63.4296,63.6537,63.4296,63.6439,35292.0
2016-03-15 12:10:00,65.31,65.54,65.3,65.53,41542.0,63.6245,63.8485,63.6147,63.8388,41542.0
2016-03-15 12:20:00,65.54,65.68,65.52,65.66,20872.0,63.8485,63.9849,63.829,63.9654,20872.0
2016-03-15 12:30:00,65.66,65.74,65.61,65.69,35674.0,63.9654,64.0434,63.9167,63.9946,35674.0
2016-03-15 12:40:00,65.69,65.72,65.54,65.58,20148.0,63.9946,64.0239,63.8485,63.8875,20148.0
2016-03-15 12:50:00,65.58,65.58,65.44,65.55,25740.0,63.8875,63.8875,63.7511,63.8583,25740.0
2016-03-15 13:00:00,65.54,65.62,65.46,65.51,24849.0,63.8485,63.9265,63.7706,63.8193,24849.0
2016-03-15 13:10:00,65.5,65.63,65.5,65.55,21810.0,63.8096,63.9362,63.8096,63.8583,21810.0
2016-03-15 13:20:00,65.57,65.64,65.56,65.62,35509.0,63.8777,63.9459,63.868,63.9265,35509.0
2016-03-15 13:30:00,65.63,65.7,65.48,65.51,29062.0,63.9362,64.0044,63.7901,63.8193,29062.0
2016-03-15 13:40:00,65.52,65.6,65.51,65.51,23019.0,63.829,63.907,63.8193,63.8193,23019.0
2016-03-15 13:50:00,65.5,65.58,65.4,65.5,29903.0,63.8096,63.8875,63.7121,63.8096,29903.0
2016-03-15 14:00:00,65.5,65.63,65.49,65.58,36649.0,63.8096,63.9362,63.7998,63.8875,36649.0
2016-03-15 14:10:00,65.58,65.7,65.57,65.59,64626.0,63.8875,64.0044,63.8777,63.8972,64626.0
2016-03-15 14:20:00,65.59,65.6,65.49,65.6,44679.0,63.8972,63.907,63.7998,63.907,44679.0
2016-03-15 14:30:00,65.6,65.66,65.54,65.62,32726.0,63.907,63.9654,63.8485,63.9265,32726.0
2016-03-15 14:40:00,65.62,65.67,65.57,65.59,36099.0,63.9265,63.9752,63.8777,63.8972,36099.0
2016-03-15 14:50:00,65.59,65.71,65.59,65.7,47676.0,63.8972,64.0141,63.8972,64.0044,47676.0
2016-03-15 15:00:00,65.7,65.74,65.67,65.71,49685.0,64.0044,64.0434,63.9752,64.0141,49685.0
2016-03-15 15:10:00,65.72,65.87,65.72,65.87,60739.0,64.0239,64.17,64.0239,64.17,60739.0
2016-03-15 15:20:00,65.86,65.9,65.85,65.87,76662.0,64.1603,64.1992,64.1505,64.17,76662.0
2016-03-15 15:30:00,65.86,65.87,65.66,65.67,113095.0,64.1603,64.17,63.9654,63.9752,113095.0
2016-03-15 15:40:00,65.67,65.76,65.63,65.67,165774.0,63.9752,64.0628,63.9362,63.9752,165774.0
2016-03-15 15:50:00,65.66,65.77,65.58,65.73,231312.0,63.9654,64.0726,63.8875,64.0336,231312.0
2016-03-16 09:30:00,65.63,66.17,65.62,65.85,83774.0,63.9362,64.4623,63.9265,64.1505,83774.0
2016-03-16 09:40:00,65.84,65.84,65.47,65.61,26544.0,64.1408,64.1408,63.7803,63.9167,26544.0
2016-03-16 09:50:00,65.62,65.93,65.62,65.91,30909.0,63.9265,64.2285,63.9265,64.209,30909.0
2016-03-16 10:00:00,65.91,65.96,65.39,65.41,94483.0,64.209,64.2577,63.7024,63.7219,94483.0
2016-03-16 10:10:00,65.41,65.41,64.96,64.96,60728.0,63.7219,63.7219,63.2835,63.2835,60728.0
2016-03-16 10:20:00,64.95,64.96,64.62,64.65,69642.0,63.2737,63.2835,62.9523,62.9815,69642.0
2016-03-16 10:30:00,64.66,64.75,64.57,64.59,68911.0,62.9912,63.0789,62.9036,62.923,68911.0
2016-03-16 10:40:00,64.61,64.77,64.6,64.76,46008.0,62.9425,63.0984,62.9328,63.0887,46008.0
2016-03-16 10:50:00,64.76,64.84,64.6,64.84,45934.0,63.0887,63.1666,62.9328,63.1666,45934.0
2016-03-16 11:00:00,64.85,64.95,64.85,64.93,22764.0,63.1763,63.2737,63.1763,63.2543,22764.0
2016-03-16 11:10:00,64.93,65.06,64.89,65.06,27297.0,63.2543,63.3809,63.2153,63.3809,27297.0
2016-03-16 11:20:00,65.06,65.24,65.04,65.17,27482.0,63.3809,63.5563,63.3614,63.4881,27482.0
2016-03-16 11:30:00,65.15,65.25,65.08,65.16,29199.0,63.4686,63.566,63.4004,63.4783,29199.0
2016-03-16 11:40:00,65.17,65.58,65.16,65.48,86605.0,63.4881,63.8875,63.4783,63.7901,86605.0
2016-03-16 11:50:00,65.48,65.5,65.37,65.4,59226.0,63.7901,63.8096,63.6829,63.7121,59226.0
2016-03-16 12:00:00,65.42,65.47,65.4,65.47,31111.0,63.7316,63.7803,63.7121,63.7803,31111.0
2016-03-16 12:10:00,65.47,65.6,65.44,65.6,35204.0,63.7803,63.907,63.7511,63.907,35204.0
2016-03-16 12:20:00,65.62,65.75,65.62,65.68,29242.0,63.9265,64.0531,63.9265,63.9849,29242.0
2016-03-16 12:30:00,65.69,65.79,65.67,65.78,52305.0,63.9946,64.0921,63.9752,64.0823,52305.0
2016-03-16 12:40:00,65.77,65.78,65.63,65.63,28035.0,64.0726,64.0823,63.9362,63.9362,28035.0
2016-03-16 12:50:00,65.63,65.63,65.42,65.52,40858.0,63.9362,63.9362,63.7316,63.829,40858.0
2016-03-16 13:00:00,65.51,65.51,65.34,65.38,12253.0,63.8193,63.8193,63.6537,63.6927,12253.0
2016-03-16 13:10:00,65.39,65.41,65.18,65.2,23594.0,63.7024,63.7219,63.4978,63.5173,23594.0
2016-03-16 13:20:00,65.2,65.23,65.14,65.16,27787.0,63.5173,63.5465,63.4588,63.4783,27787.0
2016-03-16 13:30:00,65.15,65.51,65.13,65.5,57132.0,63.4686,63.8193,63.4491,63.8096,57132.0
2016-03-16 13:40:00,65.52,65.54,65.3,65.35,22605.0,63.829,63.8485,63.6147,63.6634,22605.0
2016-03-16 13:50:00,65.36,65.36,65.27,65.32,16269.0,63.6732,63.6732,63.5855,63.6342,16269.0
2016-03-16 14:00:00,65.32,66.04,65.32,65.8,44035.0,63.6342,64.3356,63.6342,64.1018,44035.0
2016-03-16 14:10:00,65.83,65.85,65.56,65.69,37895.0,64.131,64.1505,63.868,63.9946,37895.0
2016-03-16 14:20:00,65.68,66.0,65.67,65.92,48949.0,63.9849,64.2966,63.9752,64.2187,48949.0
2016-03-16 14:30:00,65.92,66.02,65.83,65.98,41329.0,64.2187,64.3161,64.131,64.2772,41329.0
2016-03-16 14:40:00,65.95,66.15,65.94,66.03,33018.0,64.2479,64.4428,64.2382,64.3259,33018.0
2016-03-16 14:50:00,66.03,66.09,65.85,65.85,57476.0,64.3259,64.3843,64.1505,64.1505,57476.0
2016-03-16 15:00:00,65.86,66.09,65.86,66.08,32460.0,64.1603,64.3843,64.1603,64.3746,32460.0
2016-03-16 15:10:00,66.08,66.14,65.98,65.99,40180.0,64.3746,64.433,64.2772,64.2869,40180.0
2016-03-16 15:20:00,65.99,65.99,65.84,65.93,43514.0,64.2869,64.2869,64.1408,64.2285,43514.0
2016-03-16 15:30:00,65.92,66.09,65.87,66.08,64813.0,64.2187,64.3843,64.17,64.3746,64813.0
2016-03-16 15:40:00,66.09,66.09,65.96,66.0,79573.0,64.3843,64.3843,64.2577,64.2966,79573.0
2016-03-16 15:50:00,66.0,66.02,65.89,66.0,180371.0,64.2966,64.3161,64.1895,64.2966,180371.0
2016-03-17 09:30:00,65.09,65.61,65.09,65.6,150865.0,63.4101,63.9167,63.4101,63.907,150865.0
2016-03-17 09:40:00,65.64,65.75,65.34,65.34,92416.0,63.9459,64.0531,63.6537,63.6537,92416.0
2016-03-17 09:50:00,65.34,65.49,65.21,65.35,65861.0,63.6537,63.7998,63.527,63.6634,65861.0
2016-03-17 10:00:00,65.34,65.34,64.75,64.75,63813.0,63.6537,63.6537,63.0789,63.0789,63813.0
2016-03-17 10:10:00,64.75,64.82,64.49,64.68,96744.0,63.0789,63.1471,62.8256,63.0107,96744.0
2016-03-17 10:20:00,64.66,64.66,64.33,64.39,129649.0,62.9912,62.9912,62.6697,62.7282,129649.0
2016-03-17 10:30:00,64.39,64.46,64.29,64.4,289134.0,62.7282,62.7964,62.6308,62.7379,289134.0
2016-03-17 10:40:00,64.41,64.56,64.23,64.39,116616.0,62.7477,62.8938,62.5723,62.7282,116616.0
2016-03-17 10:50:00,64.39,64.47,64.17,64.24,113591.0,62.7282,62.8061,62.5139,62.5821,113591.0
2016-03-17 11:00:00,64.24,64.34,63.94,64.04,127019.0,62.5821,62.6795,62.2898,62.3872,127019.0
2016-03-17 11:10:00,64.04,64.05,63.85,63.98,111414.0,62.3872,62.397,62.2021,62.3288,111414.0
2016-03-17 11:20:00,63.98,64.17,63.94,64.06,101806.0,62.3288,62.5139,62.2898,62.4067,101806.0
2016-03-17 11:30:00,64.07,64.09,63.53,63.54,101363.0,62.4165,62.4359,61.8904,61.9001,101363.0
2016-03-17 11:40:00,63.53,63.66,63.47,63.65,97602.0,61.8904,62.017,61.8319,62.0073,97602.0
2016-03-17 11:50:00,63.66,63.66,63.24,63.58,162075.0,62.017,62.017,61.6079,61.9391,162075.0
2016-03-17 12:00:00,63.57,63.84,63.52,63.81,90472.0,61.9294,62.1924,61.8807,62.1632,90472.0
2016-03-17 12:10:00,63.8,63.92,63.72,63.78,62636.0,62.1534,62.2703,62.0755,62.1339,62636.0
2016-03-17 12:20:00,63.8,64.23,63.79,64.21,69021.0,62.1534,62.5723,62.1437,62.5528,69021.0
2016-03-17 12:30:00,64.2,64.3,64.16,64.2,83788.0,62.5431,62.6405,62.5041,62.5431,83788.0
2016-03-17 12:40:00,64.2,64.25,64.01,64.25,48914.0,62.5431,62.5918,62.358,62.5918,48914.0
2016-03-17 12:50:00,64.26,64.34,64.13,64.14,83144.0,62.6016,62.6795,62.4749,62.4847,83144.0
2016-03-17 13:00:00,64.14,64.26,63.91,64.01,77140.0,62.4847,62.6016,62.2606,62.358,77140.0
2016-03-17 13:10:00,64.0,64.07,63.87,63.97,50140.0,62.3483,62.4165,62.2216,62.319,50140.0
2016-03-17 13:20:00,63.95,63.95,63.8,63.82,55055.0,62.2996,62.2996,62.1534,62.1729,55055.0
2016-03-17 13:30:00,63.81,64.07,63.77,64.0,56937.0,62.1632,62.4165,62.1242,62.3483,56937.0
2016-03-17 13:40:00,64.01,64.08,63.77,63.77,66473.0,62.358,62.4262,62.1242,62.1242,66473.0
2016-03-17 13:50:00,63.79,63.79,63.47,63.59,101922.0,62.1437,62.1437,61.8319,61.9488,101922.0
2016-03-17 14:00:00,63.59,63.9,63.57,63.76,80912.0,61.9488,62.2508,61.9294,62.1145,80912.0
2016-03-17 14:10:00,63.77,63.87,63.62,63.75,82405.0,62.1242,62.2216,61.9781,62.1047,82405.0
2016-03-17 14:20:00,63.76,63.78,63.54,63.61,66675.0,62.1145,62.1339,61.9001,61.9683,66675.0
2016-03-17 14:30:00,63.61,63.73,63.59,63.63,68477.0,61.9683,62.0852,61.9488,61.9878,68477.0
2016-03-17 14:40:00,63.63,63.76,63.62,63.74,53468.0,61.9878,62.1145,61.9781,62.095,53468.0
2016-03-17 14:50:00,63.74,63.8,63.64,63.67,65761.0,62.095,62.1534,61.9976,62.0268,65761.0
2016-03-17 15:00:00,63.67,64.12,63.67,64.1,148435.0,62.0268,62.4652,62.0268,62.4457,148435.0
2016-03-17 15:10:00,64.11,64.57,64.04,64.57,245243.0,62.4554,62.9036,62.3872,62.9036,245243.0
2016-03-17 15:20:00,64.56,64.83,64.45,64.75,147131.0,62.8938,63.1568,62.7867,63.0789,147131.0
2016-03-17 15:30:00,64.74,64.86,64.59,64.85,137022.0,63.0692,63.1861,62.923,63.1763,137022.0
2016-03-17 15:40:00,64.86,64.87,64.61,64.79,152060.0,63.1861,63.1958,62.9425,63.1179,152060.0
2016-03-17 15:50:00,64.78,64.82,64.66,64.67,342256.0,63.1081,63.1471,62.9912,63.001,342256.0
2016-03-18 09:30:00,64.9,64.9,64.2,64.32,607246.0,63.225,63.225,62.5431,62.66,607246.0
2016-03-18 09:40:00,64.32,64.38,64.04,64.16,126183.0,62.66,62.7185,62.3872,62.5041,126183.0
2016-03-18 09:50:00,64.19,64.19,63.82,64.16,71486.0,62.5334,62.5334,62.1729,62.5041,71486.0
2016-03-18 10:00:00,64.18,64.25,64.05,64.22,54655.0,62.5236,62.5918,62.397,62.5626,54655.0
2016-03-18 10:10:00,64.23,64.52,64.17,64.17,70731.0,62.5723,62.8548,62.5139,62.5139,70731.0
2016-03-18 10:20:00,64.16,64.77,64.16,64.77,65168.0,62.5041,63.0984,62.5041,63.0984,65168.0
2016-03-18 10:30:00,64.77,64.94,64.76,64.84,45606.0,63.0984,63.264,63.0887,63.1666,45606.0
2016-03-18 10:40:00,64.85,65.07,64.82,65.06,91758.0,63.1763,63.3907,63.1471,63.3809,91758.0
2016-03-18 10:50:00,65.06,65.11,65.01,65.02,80779.0,63.3809,63.4296,63.3322,63.3419,80779.0
2016-03-18 11:00:00,65.02,65.3,64.99,65.25,46208.0,63.3419,63.6147,63.3127,63.566,46208.0
2016-03-18 11:10:00,65.24,65.28,65.12,65.24,60564.0,63.5563,63.5952,63.4394,63.5563,60564.0
2016-03-18 11:20:00,65.25,65.27,65.14,65.23,136258.0,63.566,63.5855,63.4588,63.5465,136258.0
2016-03-18 11:30:00,65.23,65.26,65.17,65.2,44770.0,63.5465,63.5757,63.4881,63.5173,44770.0
2016-03-18 11:40:00,65.21,65.32,65.21,65.23,42562.0,63.527,63.6342,63.527,63.5465,42562.0
2016-03-18 11:50:00,65.23,65.26,65.09,65.1,42656.0,63.5465,63.5757,63.4101,63.4199,42656.0
2016-03-18 12:00:00,65.1,65.14,65.08,65.13,58758.0,63.4199,63.4588,63.4004,63.4491,58758.0
2016-03-18 12:10:00,65.12,65.32,65.12,65.31,49717.0,63.4394,63.6342,63.4394,63.6245,49717.0
2016-03-18 12:20:00,65.3,65.32,65.17,65.25,55280.0,63.6147,63.6342,63.4881,63.566,55280.0
2016-03-18 12:30:00,65.24,65.25,65.03,65.04,19769.0,63.5563,63.566,63.3517,63.3614,19769.0
2016-03-18 12:40:00,65.05,65.05,64.91,64.95,28121.0,63.3712,63.3712,63.2348,63.2737,28121.0
2016-03-18 12:50:00,64.93,64.98,64.87,64.96,30323.0,63.2543,63.303,63.1958,63.2835,30323.0
2016-03-18 13:00:00,64.96,64.98,64.74,64.74,32151.0,63.2835,63.303,63.0692,63.0692,32151.0
2016-03-18 13:10:00,64.72,64.77,64.54,64.54,38336.0,63.0497,63.0984,62.8743,62.8743,38336.0
2016-03-18 13:20:00,64.55,64.7,64.55,64.65,47602.0,62.8841,63.0302,62.8841,62.9815,47602.0
2016-03-18 13:30:00,64.66,64.66,64.35,64.38,63048.0,62.9912,62.9912,62.6892,62.7185,63048.0
2016-03-18 13:40:00,64.37,64.43,64.34,64.42,74352.0,62.7087,62.7672,62.6795,62.7574,74352.0
2016-03-18 13:50:00,64.42,64.54,64.41,64.51,59999.0,62.7574,62.8743,62.7477,62.8451,59999.0
2016-03-18 14:00:00,64.51,64.53,64.45,64.48,48527.0,62.8451,62.8646,62.7867,62.8159,48527.0
2016-03-18 14:10:00,64.49,64.52,64.43,64.45,42951.0,62.8256,62.8548,62.7672,62.7867,42951.0
2016-03-18 14:20:00,64.45,64.53,64.4,64.4,52410.0,62.7867,62.8646,62.7379,62.7379,52410.0
2016-03-18 14:30:00,64.4,64.57,64.39,64.56,53800.0,62.7379,62.9036,62.7282,62.8938,53800.0
2016-03-18 14:40:00,64.56,64.58,64.46,64.51,55153.0,62.8938,62.9133,62.7964,62.8451,55153.0
2016-03-18 14:50:00,64.5,64.54,64.4,64.41,41879.0,62.8354,62.8743,62.7379,62.7477,41879.0
2016-03-18 15:00:00,64.41,64.53,64.39,64.48,80645.0,62.7477,62.8646,62.7282,62.8159,80645.0
2016-03-18 15:10:00,64.48,64.54,64.41,64.42,74499.0,62.8159,62.8743,62.7477,62.7574,74499.0
2016-03-18 15:20:00,64.43,64.5,64.38,64.41,62390.0,62.7672,62.8354,62.7185,62.7477,62390.0
2016-03-18 15:30:00,64.42,64.44,64.26,64.44,104285.0,62.7574,62.7769,62.6016,62.7769,104285.0
2016-03-18 15:40:00,64.45,64.54,64.37,64.5,181209.0,62.7867,62.8743,62.7087,62.8354,181209.0
2016-03-18 15:50:00,64.5,64.56,64.29,64.31,349609.0,62.8354,62.8938,62.6308,62.6503,349609.0
2016-03-21 09:30:00,64.05,64.3,63.96,64.06,43802.0,62.397,62.6405,62.3093,62.4067,43802.0
2016-03-21 09:40:00,64.06,64.25,63.78,64.11,32530.0,62.4067,62.5918,62.1339,62.4554,32530.0
2016-03-21 09:50:00,64.11,64.4,64.11,64.29,31261.0,62.4554,62.7379,62.4554,62.6308,31261.0
2016-03-21 10:00:00,64.32,64.35,63.96,64.0,34602.0,62.66,62.6892,62.3093,62.3483,34602.0
2016-03-21 10:10:00,63.98,64.0,63.75,63.92,49016.0,62.3288,62.3483,62.1047,62.2703,49016.0
2016-03-21 10:20:00,63.9,64.03,63.84,63.91,87646.0,62.2508,62.3775,62.1924,62.2606,87646.0
2016-03-21 10:30:00,63.93,64.05,63.85,63.97,82370.0,62.2801,62.397,62.2021,62.319,82370.0
2016-03-21 10:40:00,63.97,64.01,63.85,63.92,69567.0,62.319,62.358,62.2021,62.2703,69567.0
2016-03-21 10:50:00,63.95,64.0,63.73,63.86,51692.0,62.2996,62.3483,62.0852,62.2119,51692.0
2016-03-21 11:00:00,63.86,63.95,63.83,63.91,33252.0,62.2119,62.2996,62.1827,62.2606,33252.0
2016-03-21 11:10:00,63.91,63.99,63.86,63.89,97407.0,62.2606,62.3385,62.2119,62.2411,97407.0
2016-03-21 11:20:00,63.89,63.91,63.84,63.89,56888.0,62.2411,62.2606,62.1924,62.2411,56888.0
2016-03-21 11:30:00,63.89,63.93,63.81,63.85,51948.0,62.2411,62.2801,62.1632,62.2021,51948.0
2016-03-21 11:40:00,63.85,63.87,63.66,63.71,33309.0,62.2021,62.2216,62.017,62.0658,33309.0
2016-03-21 11:50:00,63.73,63.8,63.71,63.74,29307.0,62.0852,62.1534,62.0658,62.095,29307.0
2016-03-21 12:00:00,63.74,63.76,63.67,63.69,16048.0,62.095,62.1145,62.0268,62.0463,16048.0
2016-03-21 12:10:00,63.69,63.7,63.59,63.61,25462.0,62.0463,62.056,61.9488,61.9683,25462.0
2016-03-21 12:20:00,63.61,63.62,63.51,63.54,14637.0,61.9683,61.9781,61.8709,61.9001,14637.0
2016-03-21 12:30:00,63.55,63.76,63.55,63.73,34696.0,61.9099,62.1145,61.9099,62.0852,34696.0
2016-03-21 12:40:00,63.72,63.73,63.6,63.73,19226.0,62.0755,62.0852,61.9586,62.0852,19226.0
2016-03-21 12:50:00,63.74,63.78,63.67,63.75,19273.0,62.095,62.1339,62.0268,62.1047,19273.0
2016-03-21 13:00:00,63.75,63.82,63.68,63.69,19624.0,62.1047,62.1729,62.0365,62.0463,19624.0
2016-03-21 13:10:00,63.7,63.79,63.67,63.72,49590.0,62.056,62.1437,62.0268,62.0755,49590.0
2016-03-21 13:20:00,63.73,63.91,63.72,63.87,47224.0,62.0852,62.2606,62.0755,62.2216,47224.0
2016-03-21 13:30:00,63.9,63.9,63.73,63.75,49749.0,62.2508,62.2508,62.0852,62.1047,49749.0
2016-03-21 13:40:00,63.75,63.86,63.71,63.77,38883.0,62.1047,62.2119,62.0658,62.1242,38883.0
2016-03-21 13:50:00,63.77,63.85,63.76,63.8,44177.0,62.1242,62.2021,62.1145,62.1534,44177.0
2016-03-21 14:00:00,63.82,63.83,63.74,63.74,37121.0,62.1729,62.1827,62.095,62.095,37121.0
2016-03-21 14:10:00,63.73,63.94,63.7,63.93,83539.0,62.0852,62.2898,62.056,62.2801,83539.0
2016-03-21 14:20:00,63.92,64.09,63.91,64.02,46397.0,62.2703,62.4359,62.2606,62.3677,46397.0
2016-03-21 14:30:00,64.02,64.1,63.94,64.03,58409.0,62.3677,62.4457,62.2898,62.3775,58409.0
2016-03-21 14:40:00,64.03,64.07,63.94,63.98,56202.0,62.3775,62.4165,62.2898,62.3288,56202.0
2016-03-21 14:50:00,63.98,64.02,63.93,63.97,34979.0,62.3288,62.3677,62.2801,62.319,34979.0
2016-03-21 15:00:00,63.98,63.98,63.92,63.94,58848.0,62.3288,62.3288,62.2703,62.2898,58848.0
2016-03-21 15:10:00,63.95,63.99,63.91,63.94,36797.0,62.2996,62.3385,62.2606,62.2898,36797.0
2016-03-21 15:20:00,63.93,63.99,63.87,63.95,37285.0,62.2801,62.3385,62.2216,62.2996,37285.0
2016-03-21 15:30:00,63.94,63.96,63.79,63.9,56863.0,62.2898,62.3093,62.1437,62.2508,56863.0
2016-03-21 15:40:00,63.91,63.97,63.82,63.96,78478.0,62.2606,62.319,62.1729,62.3093,78478.0
2016-03-21 15:50:00,63.98,64.0,63.87,63.93,196090.0,62.3288,62.3483,62.2216,62.2801,196090.0
2016-03-22 09:30:00,63.7,64.0,63.27,63.76,67722.0,62.056,62.3483,61.6371,62.1145,67722.0
2016-03-22 09:40:00,63.83,63.89,63.57,63.57,46244.0,62.1827,62.2411,61.9294,61.9294,46244.0
2016-03-22 09:50:00,63.57,63.78,63.42,63.65,31783.0,61.9294,62.1339,61.7832,62.0073,31783.0
2016-03-22 10:00:00,63.64,63.76,63.61,63.66,55945.0,61.9976,62.1145,61.9683,62.017,55945.0
2016-03-22 10:10:00,63.68,63.81,63.67,63.73,99869.0,62.0365,62.1632,62.0268,62.0852,99869.0
2016-03-22 10:20:00,63.73,63.94,63.7,63.94,38396.0,62.0852,62.2898,62.056,62.2898,38396.0
2016-03-22 10:30:00,63.96,64.02,63.81,63.91,40501.0,62.3093,62.3677,62.1632,62.2606,40501.0
2016-03-22 10:40:00,63.92,64.01,63.84,64.0,84861.0,62.2703,62.358,62.1924,62.3483,84861.0
2016-03-22 10:50:00,64.02,64.07,63.72,63.75,43995.0,62.3677,62.4165,62.0755,62.1047,43995.0
2016-03-22 11:00:00,63.73,63.73,63.45,63.47,54388.0,62.0852,62.0852,61.8125,61.8319,54388.0
2016-03-22 11:10:00,63.49,63.51,63.44,63.47,45680.0,61.8514,61.8709,61.8027,61.8319,45680.0
2016-03-22 11:20:00,63.46,63.5,63.39,63.47,39333.0,61.8222,61.8612,61.754,61.8319,39333.0
2016-03-22 11:30:00,63.48,63.5,63.35,63.43,39618.0,61.8417,61.8612,61.715,61.793,39618.0
2016-03-22 11:40:00,63.43,63.66,63.42,63.64,61224.0,61.793,62.017,61.7832,61.9976,61224.0
2016-03-22 11:50:00,63.66,63.77,63.66,63.73,59908.0,62.017,62.1242,62.017,62.0852,59908.0
2016-03-22 12:00:00,63.73,63.75,63.61,63.7,24206.0,62.0852,62.1047,61.9683,62.056,24206.0
2016-03-22 12:10:00,63.71,63.74,63.61,63.65,22199.0,62.0658,62.095,61.9683,62.0073,22199.0
2016-03-22 12:20:00,63.65,63.76,63.6,63.75,22830.0,62.0073,62.1145,61.9586,62.1047,22830.0
2016-03-22 12:30:00,63.76,63.82,63.71,63.75,22058.0,62.1145,62.1729,62.0658,62.1047,22058.0
2016-03-22 12:40:00,63.75,63.93,63.75,63.9,31534.0,62.1047,62.2801,62.1047,62.2508,31534.0
2016-03-22 12:50:00,63.89,64.23,63.89,64.14,34242.0,62.2411,62.5723,62.2411,62.4847,34242.0
2016-03-22 13:00:00,64.13,64.19,64.07,64.08,28122.0,62.4749,62.5334,62.4165,62.4262,28122.0
2016-03-22 13:10:00,64.07,64.18,63.99,64.13,31708.0,62.4165,62.5236,62.3385,62.4749,31708.0
2016-03-22 13:20:00,64.14,64.17,63.94,63.98,33605.0,62.4847,62.5139,62.2898,62.3288,33605.0
2016-03-22 13:30:00,63.98,64.2,63.97,64.16,46259.0,62.3288,62.5431,62.319,62.5041,46259.0
2016-03-22 13:40:00,64.16,64.18,64.06,64.16,41883.0,62.5041,62.5236,62.4067,62.5041,41883.0
2016-03-22 13:50:00,64.16,64.25,64.12,64.19,34081.0,62.5041,62.5918,62.4652,62.5334,34081.0
2016-03-22 14:00:00,64.19,64.27,64.15,64.24,45469.0,62.5334,62.6113,62.4944,62.5821,45469.0
2016-03-22 14:10:00,64.24,64.28,64.16,64.22,31381.0,62.5821,62.621,62.5041,62.5626,31381.0
2016-03-22 14:20:00,64.21,64.21,64.08,64.13,36730.0,62.5528,62.5528,62.4262,62.4749,36730.0
2016-03-22 14:30:00,64.14,64.25,64.14,64.16,50737.0,62.4847,62.5918,62.4847,62.5041,50737.0
2016-03-22 14:40:00,64.16,64.21,64.07,64.12,39547.0,62.5041,62.5528,62.4165,62.4652,39547.0
2016-03-22 14:50:00,64.13,64.13,63.94,63.94,65872.0,62.4749,62.4749,62.2898,62.2898,65872.0
2016-03-22 15:00:00,63.95,63.97,63.91,63.96,35701.0,62.2996,62.319,62.2606,62.3093,35701.0
2016-03-22 15:10:00,63.96,63.97,63.84,63.87,45535.0,62.3093,62.319,62.1924,62.2216,45535.0
2016-03-22 15:20:00,63.87,63.99,63.87,63.92,44237.0,62.2216,62.3385,62.2216,62.2703,44237.0
2016-03-22 15:30:00,63.93,63.95,63.76,63.77,157674.0,62.2801,62.2996,62.1145,62.1242,157674.0
2016-03-22 15:40:00,63.77,63.97,63.76,63.88,99713.0,62.1242,62.319,62.1145,62.2314,99713.0
2016-03-22 15:50:00,63.89,63.92,63.79,63.87,201536.0,62.2411,62.2703,62.1437,62.2216,201536.0
2016-03-23 09:30:00,63.9,64.16,63.59,63.72,57986.0,62.2508,62.5041,61.9488,62.0755,57986.0
2016-03-23 09:40:00,63.72,63.9,63.59,63.79,101887.0,62.0755,62.2508,61.9488,62.1437,101887.0
2016-03-23 09:50:00,63.8,63.8,63.58,63.8,57014.0,62.1534,62.1534,61.9391,62.1534,57014.0
2016-03-23 10:00:00,63.77,64.1,63.77,63.93,67999.0,62.1242,62.4457,62.1242,62.2801,67999.0
2016-03-23 10:10:00,63.94,64.16,63.89,64.14,67011.0,62.2898,62.5041,62.2411,62.4847,67011.0
2016-03-23 10:20:00,64.14,64.35,64.09,64.28,50435.0,62.4847,62.6892,62.4359,62.621,50435.0
2016-03-23 10:30:00,64.28,64.77,64.24,64.77,101731.0,62.621,63.0984,62.5821,63.0984,101731.0
2016-03-23 10:40:00,64.77,64.78,64.44,64.77,101275.0,63.0984,63.1081,62.7769,63.0984,101275.0
2016-03-23 10:50:00,64.76,64.77,64.63,64.66,72093.0,63.0887,63.0984,62.962,62.9912,72093.0
2016-03-23 11:00:00,64.65,64.79,64.48,64.76,78566.0,62.9815,63.1179,62.8159,63.0887,78566.0
2016-03-23 11:10:00,64.77,64.78,64.58,64.59,34685.0,63.0984,63.1081,62.9133,62.923,34685.0
2016-03-23 11:20:00,64.59,64.74,64.56,64.7,38966.0,62.923,63.0692,62.8938,63.0302,38966.0
2016-03-23 11:30:00,64.7,64.7,64.48,64.59,50133.0,63.0302,63.0302,62.8159,62.923,50133.0
2016-03-23 11:40:00,64.59,64.59,64.37,64.52,67610.0,62.923,62.923,62.7087,62.8548,67610.0
2016-03-23 11:50:00,64.52,64.61,64.45,64.61,69310.0,62.8548,62.9425,62.7867,62.9425,69310.0
2016-03-23 12:00:00,64.61,64.71,64.57,64.66,30351.0,62.9425,63.0399,62.9036,62.9912,30351.0
2016-03-23 12:10:00,64.67,64.82,64.64,64.82,46808.0,63.001,63.1471,62.9717,63.1471,46808.0
2016-03-23 12:20:00,64.82,64.95,64.81,64.94,73400.0,63.1471,63.2737,63.1374,63.264,73400.0
2016-03-23 12:30:00,64.95,65.11,64.93,64.95,65193.0,63.2737,63.4296,63.2543,63.2737,65193.0
2016-03-23 12:40:00,64.96,65.16,64.95,64.99,71581.0,63.2835,63.4783,63.2737,63.3127,71581.0
2016-03-23 12:50:00,64.99,65.23,64.92,65.06,70606.0,63.3127,63.5465,63.2445,63.3809,70606.0
2016-03-23 13:00:00,65.08,65.23,65.05,65.22,35673.0,63.4004,63.5465,63.3712,63.5368,35673.0
2016-03-23 13:10:00,65.24,65.36,65.22,65.32,40470.0,63.5563,63.6732,63.5368,63.6342,40470.0
2016-03-23 13:20:00,65.32,65.37,65.24,65.3,44404.0,63.6342,63.6829,63.5563,63.6147,44404.0
2016-03-23 13:30:00,65.31,65.35,65.14,65.21,59943.0,63.6245,63.6634,63.4588,63.527,59943.0
2016-03-23 13:40:00,65.2,65.31,65.2,65.26,67435.0,63.5173,63.6245,63.5173,63.5757,67435.0
2016-03-23 13:50:00,65.27,65.4,65.24,65.4,40953.0,63.5855,63.7121,63.5563,63.7121,40953.0
2016-03-23 14:00:00,65.4,65.48,65.29,65.47,51951.0,63.7121,63.7901,63.605,63.7803,51951.0
2016-03-23 14:10:00,65.48,65.5,65.32,65.49,62778.0,63.7901,63.8096,63.6342,63.7998,62778.0
2016-03-23 14:20:00,65.48,65.5,65.19,65.2,78713.0,63.7901,63.8096,63.5076,63.5173,78713.0
2016-03-23 14:30:00,65.21,65.29,65.14,65.18,80593.0,63.527,63.605,63.4588,63.4978,80593.0
2016-03-23 14:40:00,65.17,65.35,65.13,65.22,63359.0,63.4881,63.6634,63.4491,63.5368,63359.0
2016-03-23 14:50:00,65.21,65.24,65.01,65.15,79225.0,63.527,63.5563,63.3322,63.4686,79225.0
2016-03-23 15:00:00,65.17,65.19,64.98,65.05,81540.0,63.4881,63.5076,63.303,63.3712,81540.0
2016-03-23 15:10:00,65.05,65.15,64.98,65.09,59845.0,63.3712,63.4686,63.303,63.4101,59845.0
2016-03-23 15:20:00,65.1,65.11,64.88,64.96,81593.0,63.4199,63.4296,63.2056,63.2835,81593.0
2016-03-23 15:30:00,64.97,65.18,64.96,65.11,156025.0,63.2932,63.4978,63.2835,63.4296,156025.0
2016-03-23 15:40:00,65.11,65.15,64.99,65.05,117572.0,63.4296,63.4686,63.3127,63.3712,117572.0
2016-03-23 15:50:00,65.03,65.08,64.97,65.05,254661.0,63.3517,63.4004,63.2932,63.3712,254661.0
2016-03-24 09:30:00,64.6,65.25,64.59,65.09,86228.0,62.9328,63.566,62.923,63.4101,86228.0
2016-03-24 09:40:00,65.09,65.17,64.97,65.09,68760.0,63.4101,63.4881,63.2932,63.4101,68760.0
2016-03-24 09:50:00,65.1,65.61,65.1,65.61,41870.0,63.4199,63.9167,63.4199,63.9167,41870.0
2016-03-24 10:00:00,65.62,65.63,65.27,65.32,81097.0,63.9265,63.9362,63.5855,63.6342,81097.0
2016-03-24 10:10:00,65.32,65.73,65.32,65.55,101053.0,63.6342,64.0336,63.6342,63.8583,101053.0
2016-03-24 10:20:00,65.56,65.6,65.31,65.37,44983.0,63.868,63.907,63.6245,63.6829,44983.0
2016-03-24 10:30:00,65.37,65.39,65.25,65.26,56426.0,63.6829,63.7024,63.566,63.5757,56426.0
2016-03-24 10:40:00,65.24,65.29,65.15,65.18,79330.0,63.5563,63.605,63.4686,63.4978,79330.0
2016-03-24 10:50:00,65.18,65.24,65.07,65.1,44958.0,63.4978,63.5563,63.3907,63.4199,44958.0
2016-03-24 11:00:00,65.08,65.09,64.87,64.9,35755.0,63.4004,63.4101,63.1958,63.225,35755.0
2016-03-24 11:10:00,64.89,64.95,64.68,64.68,56581.0,63.2153,63.2737,63.0107,63.0107,56581.0
2016-03-24 11:20:00,64.68,64.8,64.52,64.59,45598.0,63.0107,63.1276,62.8548,62.923,45598.0
2016-03-24 11:30:00,64.61,64.71,64.59,64.7,57309.0,62.9425,63.0399,62.923,63.0302,57309.0
2016-03-24 11:40:00,64.71,64.72,64.33,64.4,112633.0,63.0399,63.0497,62.6697,62.7379,112633.0
2016-03-24 11:50:00,64.38,64.47,64.24,64.43,51487.0,62.7185,62.8061,62.5821,62.7672,51487.0
2016-03-24 12:00:00,64.42,64.53,64.37,64.48,44991.0,62.7574,62.8646,62.7087,62.8159,44991.0
2016-03-24 12:10:00,64.51,64.56,64.3,64.31,97232.0,62.8451,62.8938,62.6405,62.6503,97232.0
2016-03-24 12:20:00,64.3,64.37,64.19,64.19,60805.0,62.6405,62.7087,62.5334,62.5334,60805.0
2016-03-24 12:30:00,64.21,64.29,64.18,64.2,24198.0,62.5528,62.6308,62.5236,62.5431,24198.0
2016-03-24 12:40:00,64.19,64.29,64.18,64.29,36275.0,62.5334,62.6308,62.5236,62.6308,36275.0
2016-03-24 12:50:00,64.28,64.39,64.25,64.36,22689.0,62.621,62.7282,62.5918,62.699,22689.0
2016-03-24 13:00:00,64.36,64.54,64.33,64.54,20632.0,62.699,62.8743,62.6697,62.8743,20632.0
2016-03-24 13:10:00,64.56,64.64,64.47,64.48,33577.0,62.8938,62.9717,62.8061,62.8159,33577.0
2016-03-24 13:20:00,64.49,64.53,64.42,64.47,16856.0,62.8256,62.8646,62.7574,62.8061,16856.0
2016-03-24 13:30:00,64.46,64.52,64.44,64.47,25777.0,62.7964,62.8548,62.7769,62.8061,25777.0
2016-03-24 13:40:00,64.47,64.5,64.41,64.44,24488.0,62.8061,62.8354,62.7477,62.7769,24488.0
2016-03-24 13:50:00,64.47,64.51,64.43,64.47,27694.0,62.8061,62.8451,62.7672,62.8061,27694.0
2016-03-24 14:00:00,64.47,64.51,64.22,64.25,92624.0,62.8061,62.8451,62.5626,62.5918,92624.0
2016-03-24 14:10:00,64.25,64.28,64.21,64.25,99670.0,62.5918,62.621,62.5528,62.5918,99670.0
2016-03-24 14:20:00,64.26,64.28,64.21,64.27,185100.0,62.6016,62.621,62.5528,62.6113,185100.0
2016-03-24 14:30:00,64.27,64.28,64.07,64.22,172356.0,62.6113,62.621,62.4165,62.5626,172356.0
2016-03-24 14:40:00,64.2,64.35,64.14,64.35,51128.0,62.5431,62.6892,62.4847,62.6892,51128.0
2016-03-24 14:50:00,64.36,64.42,64.16,64.25,62738.0,62.699,62.7574,62.5041,62.5918,62738.0
2016-03-24 15:00:00,64.25,64.36,64.22,64.27,65680.0,62.5918,62.699,62.5626,62.6113,65680.0
2016-03-24 15:10:00,64.27,64.31,64.22,64.23,153984.0,62.6113,62.6503,62.5626,62.5723,153984.0
2016-03-24 15:20:00,64.22,64.35,64.19,64.35,42327.0,62.5626,62.6892,62.5334,62.6892,42327.0
2016-03-24 15:30:00,64.36,64.36,64.2,64.24,61909.0,62.699,62.699,62.5431,62.5821,61909.0
2016-03-24 15:40:00,64.24,64.24,64.11,64.21,90376.0,62.5821,62.5821,62.4554,62.5528,90376.0
2016-03-24 15:50:00,64.22,64.28,64.2,64.24,173625.0,62.5626,62.621,62.5431,62.5821,173625.0
2016-03-28 09:30:00,64.13,64.56,63.6,64.12,69561.0,62.4749,62.8938,61.9586,62.4652,69561.0
2016-03-28 09:40:00,64.09,64.25,63.79,64.01,65227.0,62.4359,62.5918,62.1437,62.358,65227.0
2016-03-28 09:50:00,63.99,64.24,63.98,64.0,38169.0,62.3385,62.5821,62.3288,62.3483,38169.0
2016-03-28 10:00:00,63.97,64.14,63.94,64.05,47809.0,62.319,62.4847,62.2898,62.397,47809.0
2016-03-28 10:10:00,64.05,64.15,63.96,64.08,35282.0,62.397,62.4944,62.3093,62.4262,35282.0
2016-03-28 10:20:00,64.07,64.39,64.07,64.39,44847.0,62.4165,62.7282,62.4165,62.7282,44847.0
2016-03-28 10:30:00,64.37,64.52,64.17,64.19,37363.0,62.7087,62.8548,62.5139,62.5334,37363.0
2016-03-28 10:40:00,64.22,64.32,64.13,64.14,29158.0,62.5626,62.66,62.4749,62.4847,29158.0
2016-03-28 10:50:00,64.13,64.14,63.89,64.05,24699.0,62.4749,62.4847,62.2411,62.397,24699.0
2016-03-28 11:00:00,64.05,64.1,63.94,63.94,55622.0,62.397,62.4457,62.2898,62.2898,55622.0
2016-03-28 11:10:00,63.92,64.1,63.91,64.01,65094.0,62.2703,62.4457,62.2606,62.358,65094.0
2016-03-28 11:20:00,64.02,64.14,63.99,64.09,50610.0,62.3677,62.4847,62.3385,62.4359,50610.0
2016-03-28 11:30:00,64.1,64.17,64.09,64.12,36215.0,62.4457,62.5139,62.4359,62.4652,36215.0
2016-03-28 11:40:00,64.11,64.2,64.04,64.13,34718.0,62.4554,62.5431,62.3872,62.4749,34718.0
2016-03-28 11:50:00,64.14,64.14,63.98,64.12,25389.0,62.4847,62.4847,62.3288,62.4652,25389.0
2016-03-28 12:00:00,64.13,64.18,64.06,64.08,17414.0,62.4749,62.5236,62.4067,62.4262,17414.0
2016-03-28 12:10:00,64.08,64.4,64.05,64.39,41432.0,62.4262,62.7379,62.397,62.7282,41432.0
2016-03-28 12:20:00,64.4,64.45,64.35,64.37,35512.0,62.7379,62.7867,62.6892,62.7087,35512.0
2016-03-28 12:30:00,64.37,64.66,64.34,64.59,96880.0,62.7087,62.9912,62.6795,62.923,96880.0
2016-03-28 12:40:00,64.61,64.61,64.49,64.54,45498.0,62.9425,62.9425,62.8256,62.8743,45498.0
2016-03-28 12:50:00,64.54,64.64,64.51,64.62,39766.0,62.8743,62.9717,62.8451,62.9523,39766.0
2016-03-28 13:00:00,64.64,64.76,64.55,64.71,64214.0,62.9717,63.0887,62.8841,63.0399,64214.0
2016-03-28 13:10:00,64.69,64.69,64.56,64.58,31612.0,63.0205,63.0205,62.8938,62.9133,31612.0
2016-03-28 13:20:00,64.59,64.72,64.56,64.56,32689.0,62.923,63.0497,62.8938,62.8938,32689.0
2016-03-28 13:30:00,64.56,64.64,64.56,64.58,18917.0,62.8938,62.9717,62.8938,62.9133,18917.0
2016-03-28 13:40:00,64.58,64.78,64.57,64.75,55159.0,62.9133,63.1081,62.9036,63.0789,55159.0
2016-03-28 13:50:00,64.75,64.83,64.71,64.73,63929.0,63.0789,63.1568,63.0399,63.0594,63929.0
2016-03-28 14:00:00,64.73,65.02,64.69,64.92,100092.0,63.0594,63.3419,63.0205,63.2445,100092.0
2016-03-28 14:10:00,64.92,64.92,64.8,64.83,92176.0,63.2445,63.2445,63.1276,63.1568,92176.0
2016-03-28 14:20:00,64.84,64.84,64.73,64.74,56954.0,63.1666,63.1666,63.0594,63.0692,56954.0
2016-03-28 14:30:00,64.74,64.77,64.72,64.75,42893.0,63.0692,63.0984,63.0497,63.0789,42893.0
2016-03-28 14:40:00,64.75,64.76,64.5,64.57,85061.0,63.0789,63.0887,62.8354,62.9036,85061.0
2016-03-28 14:50:00,64.56,64.75,64.56,64.69,31393.0,62.8938,63.0789,62.8938,63.0205,31393.0
2016-03-28 15:00:00,64.69,64.82,64.69,64.82,53775.0,63.0205,63.1471,63.0205,63.1471,53775.0
2016-03-28 15:10:00,64.81,64.85,64.74,64.79,44810.0,63.1374,63.1763,63.0692,63.1179,44810.0
2016-03-28 15:20:00,64.8,64.86,64.71,64.75,39423.0,63.1276,63.1861,63.0399,63.0789,39423.0
2016-03-28 15:30:00,64.74,64.8,64.68,64.79,47755.0,63.0692,63.1276,63.0107,63.1179,47755.0
2016-03-28 15:40:00,64.79,64.82,64.66,64.71,59489.0,63.1179,63.1471,62.9912,63.0399,59489.0
2016-03-28 15:50:00,64.71,64.71,64.55,64.64,108778.0,63.0399,63.0399,62.8841,62.9717,108778.0
2016-03-29 09:30:00,64.51,65.24,64.44,65.07,64457.0,62.8451,63.5563,62.7769,63.3907,64457.0
2016-03-29 09:40:00,65.09,65.43,65.08,65.12,28635.0,63.4101,63.7414,63.4004,63.4394,28635.0
2016-03-29 09:50:00,65.08,65.52,65.03,65.5,31572.0,63.4004,63.829,63.3517,63.8096,31572.0
2016-03-29 10:00:00,65.5,65.73,65.4,65.72,92423.0,63.8096,64.0336,63.7121,64.0239,92423.0
2016-03-29 10:10:00,65.72,65.82,65.51,65.74,75949.0,64.0239,64.1213,63.8193,64.0434,75949.0
2016-03-29 10:20:00,65.74,66.11,65.63,65.89,213538.0,64.0434,64.4038,63.9362,64.1895,213538.0
2016-03-29 10:30:00,65.86,65.91,65.65,65.87,26874.0,64.1603,64.209,63.9557,64.17,26874.0
2016-03-29 10:40:00,65.87,65.87,65.68,65.74,67092.0,64.17,64.17,63.9849,64.0434,67092.0
2016-03-29 10:50:00,65.75,65.77,65.56,65.6,35160.0,64.0531,64.0726,63.868,63.907,35160.0
2016-03-29 11:00:00,65.61,65.72,65.44,65.71,63553.0,63.9167,64.0239,63.7511,64.0141,63553.0
2016-03-29 11:10:00,65.73,65.8,65.57,65.8,35947.0,64.0336,64.1018,63.8777,64.1018,35947.0
2016-03-29 11:20:00,65.81,65.82,65.65,65.71,36308.0,64.1116,64.1213,63.9557,64.0141,36308.0
2016-03-29 11:30:00,65.72,65.87,65.65,65.71,119147.0,64.0239,64.17,63.9557,64.0141,119147.0
2016-03-29 11:40:00,65.71,65.72,65.46,65.63,38189.0,64.0141,64.0239,63.7706,63.9362,38189.0
2016-03-29 11:50:00,65.68,65.73,65.6,65.62,57552.0,63.9849,64.0336,63.907,63.9265,57552.0
2016-03-29 12:00:00,65.61,65.71,65.54,65.63,83931.0,63.9167,64.0141,63.8485,63.9362,83931.0
2016-03-29 12:10:00,65.63,65.71,65.59,65.66,18599.0,63.9362,64.0141,63.8972,63.9654,18599.0
2016-03-29 12:20:00,65.68,65.91,65.68,65.88,35920.0,63.9849,64.209,63.9849,64.1797,35920.0
2016-03-29 12:30:00,65.87,66.02,65.84,65.92,42702.0,64.17,64.3161,64.1408,64.2187,42702.0
2016-03-29 12:40:00,65.92,66.03,65.87,65.97,70699.0,64.2187,64.3259,64.17,64.2674,70699.0
2016-03-29 12:50:00,65.98,66.21,65.89,66.17,57868.0,64.2772,64.5012,64.1895,64.4623,57868.0
2016-03-29 13:00:00,66.16,66.23,66.08,66.15,48114.0,64.4525,64.5207,64.3746,64.4428,48114.0
2016-03-29 13:10:00,66.15,66.34,66.14,66.25,70248.0,64.4428,64.6279,64.433,64.5402,70248.0
2016-03-29 13:20:00,66.22,66.34,66.18,66.31,22941.0,64.511,64.6279,64.472,64.5986,22941.0
2016-03-29 13:30:00,66.31,66.31,65.98,66.01,45772.0,64.5986,64.5986,64.2772,64.3064,45772.0
2016-03-29 13:40:00,66.02,66.11,65.95,66.08,112183.0,64.3161,64.4038,64.2479,64.3746,112183.0
2016-03-29 13:50:00,66.08,66.29,66.05,66.17,49448.0,64.3746,64.5792,64.3454,64.4623,49448.0
2016-03-29 14:00:00,66.15,66.32,66.12,66.19,59779.0,64.4428,64.6084,64.4136,64.4817,59779.0
2016-03-29 14:10:00,66.19,66.22,66.12,66.17,76111.0,64.4817,64.511,64.4136,64.4623,76111.0
2016-03-29 14:20:00,66.17,66.2,66.11,66.15,66826.0,64.4623,64.4915,64.4038,64.4428,66826.0
2016-03-29 14:30:00,66.15,66.18,66.06,66.07,50185.0,64.4428,64.472,64.3551,64.3648,50185.0
2016-03-29 14:40:00,66.08,66.13,65.95,65.98,67140.0,64.3746,64.4233,64.2479,64.2772,67140.0
2016-03-29 14:50:00,65.98,65.99,65.88,65.91,87768.0,64.2772,64.2869,64.1797,64.209,87768.0
2016-03-29 15:00:00,65.92,66.17,65.87,66.17,71463.0,64.2187,64.4623,64.17,64.4623,71463.0
2016-03-29 15:10:00,66.16,66.34,66.11,66.29,110767.0,64.4525,64.6279,64.4038,64.5792,110767.0
2016-03-29 15:20:00,66.29,66.38,66.2,66.23,70661.0,64.5792,64.6668,64.4915,64.5207,70661.0
2016-03-29 15:30:00,66.23,66.27,66.11,66.17,93324.0,64.5207,64.5597,64.4038,64.4623,93324.0
2016-03-29 15:40:00,66.17,66.18,66.06,66.1,108209.0,64.4623,64.472,64.3551,64.3941,108209.0
2016-03-29 15:50:00,66.05,66.09,65.99,66.03,241950.0,64.3454,64.3843,64.2869,64.3259,241950.0
2016-03-30 09:30:00,66.73,67.04,66.35,66.92,191307.0,65.0078,65.3098,64.6376,65.1929,191307.0
2016-03-30 09:40:00,67.0,67.0,66.66,66.73,71442.0,65.2708,65.2708,64.9396,65.0078,71442.0
2016-03-30 09:50:00,66.73,66.77,66.51,66.58,56467.0,65.0078,65.0468,64.7935,64.8617,56467.0
2016-03-30 10:00:00,66.56,66.77,66.48,66.76,41109.0,64.8422,65.0468,64.7643,65.037,41109.0
2016-03-30 10:10:00,66.78,66.9,66.77,66.85,46045.0,65.0565,65.1734,65.0468,65.1247,46045.0
2016-03-30 10:20:00,66.87,66.98,66.81,66.86,41796.0,65.1442,65.2514,65.0857,65.1345,41796.0
2016-03-30 10:30:00,66.87,66.89,66.76,66.8,41772.0,65.1442,65.1637,65.037,65.076,41772.0
2016-03-30 10:40:00,66.81,66.87,66.68,66.75,34218.0,65.0857,65.1442,64.9591,65.0273,34218.0
2016-03-30 10:50:00,66.79,67.08,66.79,67.06,31913.0,65.0663,65.3488,65.0663,65.3293,31913.0
2016-03-30 11:00:00,67.06,67.16,66.94,66.94,86873.0,65.3293,65.4267,65.2124,65.2124,86873.0
2016-03-30 11:10:00,66.95,67.05,66.84,66.85,48316.0,65.2221,65.3196,65.115,65.1247,48316.0
2016-03-30 11:20:00,66.85,66.87,66.74,66.78,34154.0,65.1247,65.1442,65.0176,65.0565,34154.0
2016-03-30 11:30:00,66.76,66.8,66.7,66.8,75356.0,65.037,65.076,64.9786,65.076,75356.0
2016-03-30 11:40:00,66.8,67.01,66.8,66.94,18591.0,65.076,65.2806,65.076,65.2124,18591.0
2016-03-30 11:50:00,66.94,66.98,66.87,66.93,23581.0,65.2124,65.2514,65.1442,65.2026,23581.0
2016-03-30 12:00:00,66.96,66.97,66.76,66.81,29039.0,65.2319,65.2416,65.037,65.0857,29039.0
2016-03-30 12:10:00,66.82,66.92,66.64,66.67,42237.0,65.0955,65.1929,64.9201,64.9494,42237.0
2016-03-30 12:20:00,66.67,66.69,66.4,66.53,41567.0,64.9494,64.9688,64.6863,64.813,41567.0
2016-03-30 12:30:00,66.51,66.63,66.48,66.63,27523.0,64.7935,64.9104,64.7643,64.9104,27523.0
2016-03-30 12:40:00,66.64,66.65,66.4,66.45,31268.0,64.9201,64.9299,64.6863,64.735,31268.0
2016-03-30 12:50:00,66.45,66.46,66.35,66.45,58658.0,64.735,64.7448,64.6376,64.735,58658.0
2016-03-30 13:00:00,66.45,66.47,66.28,66.35,34201.0,64.735,64.7545,64.5694,64.6376,34201.0
2016-03-30 13:10:00,66.35,66.43,66.35,66.39,23657.0,64.6376,64.7156,64.6376,64.6766,23657.0
2016-03-30 13:20:00,66.4,66.58,66.37,66.46,22699.0,64.6863,64.8617,64.6571,64.7448,22699.0
2016-03-30 13:30:00,66.45,66.51,66.42,66.48,16683.0,64.735,64.7935,64.7058,64.7643,16683.0
2016-03-30 13:40:00,66.48,66.51,66.46,66.49,21694.0,64.7643,64.7935,64.7448,64.774,21694.0
2016-03-30 13:50:00,66.5,66.59,66.48,66.54,24357.0,64.7837,64.8714,64.7643,64.8227,24357.0
2016-03-30 14:00:00,66.54,66.62,66.54,66.56,62897.0,64.8227,64.9006,64.8227,64.8422,62897.0
2016-03-30 14:10:00,66.56,66.56,66.36,66.46,42319.0,64.8422,64.8422,64.6474,64.7448,42319.0
2016-03-30 14:20:00,66.45,66.49,66.38,66.47,29876.0,64.735,64.774,64.6668,64.7545,29876.0
2016-03-30 14:30:00,66.49,66.61,66.49,66.59,57883.0,64.774,64.8909,64.774,64.8714,57883.0
2016-03-30 14:40:00,66.6,66.72,66.52,66.71,37439.0,64.8812,64.9981,64.8032,64.9883,37439.0
2016-03-30 14:50:00,66.71,66.74,66.65,66.65,62183.0,64.9883,65.0176,64.9299,64.9299,62183.0
2016-03-30 15:00:00,66.64,66.73,66.64,66.68,42601.0,64.9201,65.0078,64.9201,64.9591,42601.0
2016-03-30 15:10:00,66.69,66.8,66.67,66.73,39460.0,64.9688,65.076,64.9494,65.0078,39460.0
2016-03-30 15:20:00,66.73,66.79,66.72,66.78,41385.0,65.0078,65.0663,64.9981,65.0565,41385.0
2016-03-30 15:30:00,66.78,66.79,66.65,66.65,59045.0,65.0565,65.0663,64.9299,64.9299,59045.0
2016-03-30 15:40:00,66.65,66.68,66.52,66.53,71933.0,64.9299,64.9591,64.8032,64.813,71933.0
2016-03-30 15:50:00,66.53,66.53,66.38,66.41,267462.0,64.813,64.813,64.6668,64.6961,267462.0
2016-03-31 09:30:00,66.33,66.39,65.7,66.16,55017.0,64.6181,64.6766,64.0044,64.4525,55017.0
2016-03-31 09:40:00,66.11,66.3,65.98,66.02,54785.0,64.4038,64.5889,64.2772,64.3161,54785.0
2016-03-31 09:50:00,66.01,66.24,65.96,66.07,68391.0,64.3064,64.5305,64.2577,64.3648,68391.0
2016-03-31 10:00:00,66.08,66.34,66.06,66.23,35687.0,64.3746,64.6279,64.3551,64.5207,35687.0
2016-03-31 10:10:00,66.24,66.44,66.18,66.44,36981.0,64.5305,64.7253,64.472,64.7253,36981.0
2016-03-31 10:20:00,66.47,66.71,66.39,66.65,129533.0,64.7545,64.9883,64.6766,64.9299,129533.0
2016-03-31 10:30:00,66.65,66.82,66.58,66.81,42613.0,64.9299,65.0955,64.8617,65.0857,42613.0
2016-03-31 10:40:00,66.79,66.94,66.79,66.83,42317.0,65.0663,65.2124,65.0663,65.1052,42317.0
2016-03-31 10:50:00,66.84,66.91,66.8,66.83,35539.0,65.115,65.1832,65.076,65.1052,35539.0
2016-03-31 11:00:00,66.82,67.1,66.81,66.98,49806.0,65.0955,65.3683,65.0857,65.2514,49806.0
2016-03-31 11:10:00,66.98,67.02,66.87,66.91,54940.0,65.2514,65.2903,65.1442,65.1832,54940.0
2016-03-31 11:20:00,66.93,66.97,66.86,66.92,38694.0,65.2026,65.2416,65.1345,65.1929,38694.0
2016-03-31 11:30:00,66.9,66.95,66.81,66.83,27167.0,65.1734,65.2221,65.0857,65.1052,27167.0
2016-03-31 11:40:00,66.83,66.89,66.79,66.81,26212.0,65.1052,65.1637,65.0663,65.0857,26212.0
2016-03-31 11:50:00,66.81,66.85,66.74,66.75,22894.0,65.0857,65.1247,65.0176,65.0273,22894.0
2016-03-31 12:00:00,66.75,66.81,66.73,66.77,29301.0,65.0273,65.0857,65.0078,65.0468,29301.0
2016-03-31 12:10:00,66.75,66.76,66.6,66.62,52272.0,65.0273,65.037,64.8812,64.9006,52272.0
2016-03-31 12:20:00,66.61,66.76,66.57,66.7,28100.0,64.8909,65.037,64.8519,64.9786,28100.0
2016-03-31 12:30:00,66.69,66.72,66.63,66.69,22979.0,64.9688,64.9981,64.9104,64.9688,22979.0
2016-03-31 12:40:00,66.68,66.69,66.63,66.66,10319.0,64.9591,64.9688,64.9104,64.9396,10319.0
2016-03-31 12:50:00,66.66,66.66,66.47,66.48,13375.0,64.9396,64.9396,64.7545,64.7643,13375.0
2016-03-31 13:00:00,66.48,66.49,66.33,66.38,14139.0,64.7643,64.774,64.6181,64.6668,14139.0
2016-03-31 13:10:00,66.38,66.39,66.31,66.36,30105.0,64.6668,64.6766,64.5986,64.6474,30105.0
2016-03-31 13:20:00,66.33,66.42,66.33,66.34,18878.0,64.6181,64.7058,64.6181,64.6279,18878.0
2016-03-31 13:30:00,66.34,66.4,66.29,66.35,15681.0,64.6279,64.6863,64.5792,64.6376,15681.0
2016-03-31 13:40:00,66.36,66.4,66.29,66.34,16599.0,64.6474,64.6863,64.5792,64.6279,16599.0
2016-03-31 13:50:00,66.33,66.41,66.11,66.11,28839.0,64.6181,64.6961,64.4038,64.4038,28839.0
2016-03-31 14:00:00,66.1,66.12,65.89,65.95,84690.0,64.3941,64.4136,64.1895,64.2479,84690.0
2016-03-31 14:10:00,65.95,66.06,65.94,66.05,24536.0,64.2479,64.3551,64.2382,64.3454,24536.0
2016-03-31 14:20:00,66.06,66.16,66.05,66.05,21768.0,64.3551,64.4525,64.3454,64.3454,21768.0
2016-03-31 14:30:00,66.04,66.11,65.98,66.05,42845.0,64.3356,64.4038,64.2772,64.3454,42845.0
2016-03-31 14:40:00,66.05,66.06,65.96,66.06,59280.0,64.3454,64.3551,64.2577,64.3551,59280.0
2016-03-31 14:50:00,66.05,66.18,66.04,66.1,30569.0,64.3454,64.472,64.3356,64.3941,30569.0
2016-03-31 15:00:00,66.1,66.2,66.09,66.17,33232.0,64.3941,64.4915,64.3843,64.4623,33232.0
2016-03-31 15:10:00,66.16,66.2,66.08,66.09,45174.0,64.4525,64.4915,64.3746,64.3843,45174.0
2016-03-31 15:20:00,66.1,66.12,66.03,66.12,50802.0,64.3941,64.4136,64.3259,64.4136,50802.0
2016-03-31 15:30:00,66.11,66.18,66.09,66.1,69979.0,64.4038,64.472,64.3843,64.3941,69979.0
2016-03-31 15:40:00,66.1,66.23,66.01,66.17,74615.0,64.3941,64.5207,64.3064,64.4623,74615.0
2016-03-31 15:50:00,66.19,66.22,66.02,66.11,161525.0,64.4817,64.511,64.3161,64.4038,161525.0
2016-04-01 09:30:00,65.36,65.84,65.13,65.71,152935.0,63.6732,64.1408,63.4491,64.0141,152935.0
2016-04-01 09:40:00,65.73,65.86,65.61,65.61,118404.0,64.0336,64.1603,63.9167,63.9167,118404.0
2016-04-01 09:50:00,65.61,65.99,65.49,65.72,54139.0,63.9167,64.2869,63.7998,64.0239,54139.0
2016-04-01 10:00:00,65.8,66.1,65.67,66.07,53706.0,64.1018,64.3941,63.9752,64.3648,53706.0
2016-04-01 10:10:00,66.08,66.12,65.69,65.69,61281.0,64.3746,64.4136,63.9946,63.9946,61281.0
2016-04-01 10:20:00,65.72,65.83,65.66,65.67,55742.0,64.0239,64.131,63.9654,63.9752,55742.0
2016-04-01 10:30:00,65.67,65.86,65.49,65.83,50217.0,63.9752,64.1603,63.7998,64.131,50217.0
2016-04-01 10:40:00,65.83,65.93,65.74,65.76,44007.0,64.131,64.2285,64.0434,64.0628,44007.0
2016-04-01 10:50:00,65.75,65.75,65.52,65.7,54686.0,64.0531,64.0531,63.829,64.0044,54686.0
2016-04-01 11:00:00,65.71,65.74,65.6,65.6,29459.0,64.0141,64.0434,63.907,63.907,29459.0
2016-04-01 11:10:00,65.58,65.59,65.42,65.43,49662.0,63.8875,63.8972,63.7316,63.7414,49662.0
2016-04-01 11:20:00,65.44,65.61,65.33,65.55,50243.0,63.7511,63.9167,63.6439,63.8583,50243.0
2016-04-01 11:30:00,65.53,65.65,65.47,65.58,25946.0,63.8388,63.9557,63.7803,63.8875,25946.0
2016-04-01 11:40:00,65.61,65.8,65.53,65.74,30871.0,63.9167,64.1018,63.8388,64.0434,30871.0
2016-04-01 11:50:00,65.71,65.72,65.61,65.72,18547.0,64.0141,64.0239,63.9167,64.0239,18547.0
2016-04-01 12:00:00,65.72,65.81,65.67,65.77,28946.0,64.0239,64.1116,63.9752,64.0726,28946.0
2016-04-01 12:10:00,65.8,65.81,65.58,65.6,28787.0,64.1018,64.1116,63.8875,63.907,28787.0
2016-04-01 12:20:00,65.6,65.74,65.52,65.64,43793.0,63.907,64.0434,63.829,63.9459,43793.0
2016-04-01 12:30:00,65.64,65.67,65.52,65.6,13876.0,63.9459,63.9752,63.829,63.907,13876.0
2016-04-01 12:40:00,65.6,65.66,65.6,65.6,11405.0,63.907,63.9654,63.907,63.907,11405.0
2016-04-01 12:50:00,65.6,65.68,65.58,65.61,15942.0,63.907,63.9849,63.8875,63.9167,15942.0
2016-04-01 13:00:00,65.63,65.67,65.53,65.54,22643.0,63.9362,63.9752,63.8388,63.8485,22643.0
2016-04-01 13:10:00,65.55,65.58,65.47,65.47,19041.0,63.8583,63.8875,63.7803,63.7803,19041.0
2016-04-01 13:20:00,65.47,65.54,65.45,65.47,17393.0,63.7803,63.8485,63.7608,63.7803,17393.0
2016-04-01 13:30:00,65.47,65.58,65.47,65.55,33356.0,63.7803,63.8875,63.7803,63.8583,33356.0
2016-04-01 13:40:00,65.55,65.62,65.53,65.61,33595.0,63.8583,63.9265,63.8388,63.9167,33595.0
2016-04-01 13:50:00,65.6,65.63,65.55,65.56,17643.0,63.907,63.9362,63.8583,63.868,17643.0
2016-04-01 14:00:00,65.57,65.63,65.52,65.59,17697.0,63.8777,63.9362,63.829,63.8972,17697.0
2016-04-01 14:10:00,65.61,65.61,65.44,65.45,25535.0,63.9167,63.9167,63.7511,63.7608,25535.0
2016-04-01 14:20:00,65.45,65.47,65.39,65.45,27599.0,63.7608,63.7803,63.7024,63.7608,27599.0
2016-04-01 14:30:00,65.46,65.68,65.46,65.64,34661.0,63.7706,63.9849,63.7706,63.9459,34661.0
2016-04-01 14:40:00,65.64,65.83,65.63,65.77,25057.0,63.9459,64.131,63.9362,64.0726,25057.0
2016-04-01 14:50:00,65.77,65.84,65.72,65.73,22294.0,64.0726,64.1408,64.0239,64.0336,22294.0
2016-04-01 15:00:00,65.74,65.83,65.72,65.83,21441.0,64.0434,64.131,64.0239,64.131,21441.0
2016-04-01 15:10:00,65.84,65.85,65.71,65.72,28426.0,64.1408,64.1505,64.0141,64.0239,28426.0
2016-04-01 15:20:00,65.73,65.77,65.69,65.73,33913.0,64.0336,64.0726,63.9946,64.0336,33913.0
2016-04-01 15:30:00,65.73,65.95,65.72,65.88,72429.0,64.0336,64.2479,64.0239,64.1797,72429.0
2016-04-01 15:40:00,65.87,65.92,65.86,65.87,50757.0,64.17,64.2187,64.1603,64.17,50757.0
2016-04-01 15:50:00,65.88,65.94,65.81,65.92,159024.0,64.1797,64.2382,64.1116,64.2187,159024.0
2016-04-04 09:30:00,66.0,66.49,65.83,66.29,100244.0,64.2966,64.774,64.131,64.5792,100244.0
2016-04-04 09:40:00,66.31,66.31,65.83,65.86,26099.0,64.5986,64.5986,64.131,64.1603,26099.0
2016-04-04 09:50:00,65.85,65.97,65.74,65.95,31635.0,64.1505,64.2674,64.0434,64.2479,31635.0
2016-04-04 10:00:00,65.99,66.02,65.85,65.91,40664.0,64.2869,64.3161,64.1505,64.209,40664.0
2016-04-04 10:10:00,65.89,65.92,65.74,65.75,29394.0,64.1895,64.2187,64.0434,64.0531,29394.0
2016-04-04 10:20:00,65.73,65.85,65.61,65.64,51035.0,64.0336,64.1505,63.9167,63.9459,51035.0
2016-04-04 10:30:00,65.64,65.67,65.5,65.52,34054.0,63.9459,63.9752,63.8096,63.829,34054.0
2016-04-04 10:40:00,65.5,65.58,65.45,65.48,25579.0,63.8096,63.8875,63.7608,63.7901,25579.0
2016-04-04 10:50:00,65.46,65.48,65.38,65.45,44139.0,63.7706,63.7901,63.6927,63.7608,44139.0
2016-04-04 11:00:00,65.46,65.65,65.44,65.65,85152.0,63.7706,63.9557,63.7511,63.9557,85152.0
2016-04-04 11:10:00,65.63,65.8,65.53,65.79,53052.0,63.9362,64.1018,63.8388,64.0921,53052.0
2016-04-04 11:20:00,65.78,65.86,65.71,65.73,41081.0,64.0823,64.1603,64.0141,64.0336,41081.0
2016-04-04 11:30:00,65.73,66.11,65.73,66.01,89496.0,64.0336,64.4038,64.0336,64.3064,89496.0
2016-04-04 11:40:00,66.01,66.02,65.91,65.94,42206.0,64.3064,64.3161,64.209,64.2382,42206.0
2016-04-04 11:50:00,65.93,66.02,65.88,65.89,33818.0,64.2285,64.3161,64.1797,64.1895,33818.0
2016-04-04 12:00:00,65.89,66.03,65.84,65.99,37851.0,64.1895,64.3259,64.1408,64.2869,37851.0
2016-04-04 12:10:00,65.98,66.16,65.98,66.15,33391.0,64.2772,64.4525,64.2772,64.4428,33391.0
2016-04-04 12:20:00,66.14,66.17,66.0,66.0,16013.0,64.433,64.4623,64.2966,64.2966,16013.0
2016-04-04 12:30:00,66.0,66.1,65.96,65.97,15146.0,64.2966,64.3941,64.2577,64.2674,15146.0
2016-04-04 12:40:00,65.97,66.14,65.97,66.08,29389.0,64.2674,64.433,64.2674,64.3746,29389.0
2016-04-04 12:50:00,66.08,66.13,65.96,65.96,19314.0,64.3746,64.4233,64.2577,64.2577,19314.0
2016-04-04 13:00:00,65.96,66.0,65.89,65.94,12600.0,64.2577,64.2966,64.1895,64.2382,12600.0
2016-04-04 13:10:00,65.95,65.99,65.81,65.83,12721.0,64.2479,64.2869,64.1116,64.131,12721.0
2016-04-04 13:20:00,65.86,65.94,65.84,65.9,26240.0,64.1603,64.2382,64.1408,64.1992,26240.0
2016-04-04 13:30:00,65.91,65.96,65.86,65.93,28767.0,64.209,64.2577,64.1603,64.2285,28767.0
2016-04-04 13:40:00,65.92,65.93,65.86,65.86,19312.0,64.2187,64.2285,64.1603,64.1603,19312.0
2016-04-04 13:50:00,65.87,65.94,65.83,65.83,36283.0,64.17,64.2382,64.131,64.131,36283.0
2016-04-04 14:00:00,65.84,65.86,65.75,65.79,39392.0,64.1408,64.1603,64.0531,64.0921,39392.0
2016-04-04 14:10:00,65.79,65.84,65.75,65.81,23681.0,64.0921,64.1408,64.0531,64.1116,23681.0
2016-04-04 14:20:00,65.82,65.93,65.78,65.92,30824.0,64.1213,64.2285,64.0823,64.2187,30824.0
2016-04-04 14:30:00,65.91,65.92,65.81,65.85,22094.0,64.209,64.2187,64.1116,64.1505,22094.0
2016-04-04 14:40:00,65.86,65.88,65.8,65.85,25806.0,64.1603,64.1797,64.1018,64.1505,25806.0
2016-04-04 14:50:00,65.85,65.85,65.74,65.82,15775.0,64.1505,64.1505,64.0434,64.1213,15775.0
2016-04-04 15:00:00,65.81,65.88,65.79,65.83,20410.0,64.1116,64.1797,64.0921,64.131,20410.0
2016-04-04 15:10:00,65.83,65.87,65.77,65.81,29011.0,64.131,64.17,64.0726,64.1116,29011.0
2016-04-04 15:20:00,65.8,65.8,65.64,65.64,27575.0,64.1018,64.1018,63.9459,63.9459,27575.0
2016-04-04 15:30:00,65.66,65.72,65.6,65.62,43686.0,63.9654,64.0239,63.907,63.9265,43686.0
2016-04-04 15:40:00,65.62,65.7,65.62,65.69,56042.0,63.9265,64.0044,63.9265,63.9946,56042.0
2016-04-04 15:50:00,65.69,65.77,65.62,65.74,169392.0,63.9946,64.0726,63.9265,64.0434,169392.0
2016-04-05 09:30:00,65.1,65.96,65.05,65.91,86023.0,63.4199,64.2577,63.3712,64.209,86023.0
2016-04-05 09:40:00,65.87,65.92,65.44,65.45,56348.0,64.17,64.2187,63.7511,63.7608,56348.0
2016-04-05 09:50:00,65.46,65.6,65.39,65.52,66681.0,63.7706,63.907,63.7024,63.829,66681.0
2016-04-05 10:00:00,65.54,65.88,65.54,65.68,47470.0,63.8485,64.1797,63.8485,63.9849,47470.0
2016-04-05 10:10:00,65.68,65.8,65.61,65.74,63762.0,63.9849,64.1018,63.9167,64.0434,63762.0
2016-04-05 10:20:00,65.72,65.83,65.67,65.81,102216.0,64.0239,64.131,63.9752,64.1116,102216.0
2016-04-05 10:30:00,65.81,65.95,65.67,65.71,24701.0,64.1116,64.2479,63.9752,64.0141,24701.0
2016-04-05 10:40:00,65.75,65.89,65.68,65.86,43842.0,64.0531,64.1895,63.9849,64.1603,43842.0
2016-04-05 10:50:00,65.85,65.86,65.75,65.77,25476.0,64.1505,64.1603,64.0531,64.0726,25476.0
2016-04-05 11:00:00,65.74,65.8,65.65,65.74,34191.0,64.0434,64.1018,63.9557,64.0434,34191.0
2016-04-05 11:10:00,65.73,65.8,65.57,65.62,48953.0,64.0336,64.1018,63.8777,63.9265,48953.0
2016-04-05 11:20:00,65.63,65.72,65.61,65.66,59152.0,63.9362,64.0239,63.9167,63.9654,59152.0
2016-04-05 11:30:00,65.67,65.71,65.54,65.62,20381.0,63.9752,64.0141,63.8485,63.9265,20381.0
2016-04-05 11:40:00,65.64,65.69,65.58,65.58,30647.0,63.9459,63.9946,63.8875,63.8875,30647.0
2016-04-05 11:50:00,65.58,65.58,65.5,65.55,27203.0,63.8875,63.8875,63.8096,63.8583,27203.0
2016-04-05 12:00:00,65.55,65.59,65.43,65.44,31343.0,63.8583,63.8972,63.7414,63.7511,31343.0
2016-04-05 12:10:00,65.44,65.45,65.16,65.16,31532.0,63.7511,63.7608,63.4783,63.4783,31532.0
2016-04-05 12:20:00,65.16,65.28,65.1,65.23,51579.0,63.4783,63.5952,63.4199,63.5465,51579.0
2016-04-05 12:30:00,65.22,65.36,65.22,65.31,34528.0,63.5368,63.6732,63.5368,63.6245,34528.0
2016-04-05 12:40:00,65.29,65.41,65.28,65.34,28459.0,63.605,63.7219,63.5952,63.6537,28459.0
2016-04-05 12:50:00,65.33,65.34,65.24,65.24,30088.0,63.6439,63.6537,63.5563,63.5563,30088.0
2016-04-05 13:00:00,65.23,65.34,65.21,65.25,25111.0,63.5465,63.6537,63.527,63.566,25111.0
2016-04-05 13:10:00,65.23,65.38,65.17,65.23,39818.0,63.5465,63.6927,63.4881,63.5465,39818.0
2016-04-05 13:20:00,65.23,65.53,65.23,65.5,32908.0,63.5465,63.8388,63.5465,63.8096,32908.0
2016-04-05 13:30:00,65.5,65.58,65.46,65.58,15929.0,63.8096,63.8875,63.7706,63.8875,15929.0
2016-04-05 13:40:00,65.59,65.64,65.56,65.62,14774.0,63.8972,63.9459,63.868,63.9265,14774.0
2016-04-05 13:50:00,65.62,65.83,65.62,65.68,18994.0,63.9265,64.131,63.9265,63.9849,18994.0
2016-04-05 14:00:00,65.63,65.69,65.57,65.67,18309.0,63.9362,63.9946,63.8777,63.9752,18309.0
2016-04-05 14:10:00,65.67,65.74,65.57,65.71,59150.0,63.9752,64.0434,63.8777,64.0141,59150.0
2016-04-05 14:20:00,65.72,65.77,65.63,65.77,19534.0,64.0239,64.0726,63.9362,64.0726,19534.0
2016-04-05 14:30:00,65.77,65.83,65.63,65.65,26971.0,64.0726,64.131,63.9362,63.9557,26971.0
2016-04-05 14:40:00,65.64,65.81,65.63,65.72,32164.0,63.9459,64.1116,63.9362,64.0239,32164.0
2016-04-05 14:50:00,65.72,65.8,65.68,65.68,16630.0,64.0239,64.1018,63.9849,63.9849,16630.0
2016-04-05 15:00:00,65.7,65.74,65.55,65.56,18101.0,64.0044,64.0434,63.8583,63.868,18101.0
2016-04-05 15:10:00,65.57,65.66,65.54,65.62,20932.0,63.8777,63.9654,63.8485,63.9265,20932.0
2016-04-05 15:20:00,65.63,65.67,65.62,65.65,47628.0,63.9362,63.9752,63.9265,63.9557,47628.0
2016-04-05 15:30:00,65.65,65.68,65.5,65.52,73131.0,63.9557,63.9849,63.8096,63.829,73131.0
2016-04-05 15:40:00,65.51,65.58,65.47,65.47,63550.0,63.8193,63.8875,63.7803,63.7803,63550.0
2016-04-05 15:50:00,65.46,65.52,65.38,65.46,255136.0,63.7706,63.829,63.6927,63.7706,255136.0
2016-04-06 09:30:00,65.67,65.81,65.25,65.26,30003.0,63.9752,64.1116,63.566,63.5757,30003.0
2016-04-06 09:40:00,65.26,65.5,65.25,65.45,42151.0,63.5757,63.8096,63.566,63.7608,42151.0
2016-04-06 09:50:00,65.41,65.85,65.41,65.73,26994.0,63.7219,64.1505,63.7219,64.0336,26994.0
2016-04-06 10:00:00,65.73,65.82,65.57,65.7,38051.0,64.0336,64.1213,63.8777,64.0044,38051.0
2016-04-06 10:10:00,65.69,65.7,65.55,65.56,19587.0,63.9946,64.0044,63.8583,63.868,19587.0
2016-04-06 10:20:00,65.55,65.64,65.43,65.59,20361.0,63.8583,63.9459,63.7414,63.8972,20361.0
2016-04-06 10:30:00,65.61,65.63,65.45,65.57,68687.0,63.9167,63.9362,63.7608,63.8777,68687.0
2016-04-06 10:40:00,65.6,65.77,65.6,65.73,28054.0,63.907,64.0726,63.907,64.0336,28054.0
2016-04-06 10:50:00,65.7,65.76,65.65,65.7,24749.0,64.0044,64.0628,63.9557,64.0044,24749.0
2016-04-06 11:00:00,65.69,65.77,65.65,65.74,36002.0,63.9946,64.0726,63.9557,64.0434,36002.0
2016-04-06 11:10:00,65.76,65.84,65.72,65.75,40687.0,64.0628,64.1408,64.0239,64.0531,40687.0
2016-04-06 11:20:00,65.76,66.0,65.75,66.0,65721.0,64.0628,64.2966,64.0531,64.2966,65721.0
2016-04-06 11:30:00,66.0,66.07,65.93,65.95,29795.0,64.2966,64.3648,64.2285,64.2479,29795.0
2016-04-06 11:40:00,65.93,65.95,65.81,65.82,15722.0,64.2285,64.2479,64.1116,64.1213,15722.0
2016-04-06 11:50:00,65.8,65.81,65.64,65.73,23854.0,64.1018,64.1116,63.9459,64.0336,23854.0
2016-04-06 12:00:00,65.73,65.74,65.46,65.47,20033.0,64.0336,64.0434,63.7706,63.7803,20033.0
2016-04-06 12:10:00,65.46,65.6,65.42,65.53,13878.0,63.7706,63.907,63.7316,63.8388,13878.0
2016-04-06 12:20:00,65.54,65.55,65.45,65.55,17300.0,63.8485,63.8583,63.7608,63.8583,17300.0
2016-04-06 12:30:00,65.55,65.57,65.47,65.49,28603.0,63.8583,63.8777,63.7803,63.7998,28603.0
2016-04-06 12:40:00,65.48,65.64,65.47,65.59,20150.0,63.7901,63.9459,63.7803,63.8972,20150.0
2016-04-06 12:50:00,65.56,65.56,65.46,65.46,30636.0,63.868,63.868,63.7706,63.7706,30636.0
2016-04-06 13:00:00,65.47,65.57,65.46,65.54,25618.0,63.7803,63.8777,63.7706,63.8485,25618.0
2016-04-06 13:10:00,65.57,65.58,65.48,65.51,16666.0,63.8777,63.8875,63.7901,63.8193,16666.0
2016-04-06 13:20:00,65.54,65.64,65.51,65.63,12128.0,63.8485,63.9459,63.8193,63.9362,12128.0
2016-04-06 13:30:00,65.63,65.7,65.6,65.66,33573.0,63.9362,64.0044,63.907,63.9654,33573.0
2016-04-06 13:40:00,65.66,65.85,65.65,65.85,17687.0,63.9654,64.1505,63.9557,64.1505,17687.0
2016-04-06 13:50:00,65.86,66.0,65.84,65.95,80112.0,64.1603,64.2966,64.1408,64.2479,80112.0
2016-04-06 14:00:00,65.95,65.99,65.83,65.85,39347.0,64.2479,64.2869,64.131,64.1505,39347.0
2016-04-06 14:10:00,65.86,65.89,65.76,65.88,13831.0,64.1603,64.1895,64.0628,64.1797,13831.0
2016-04-06 14:20:00,65.89,65.92,65.8,65.81,23200.0,64.1895,64.2187,64.1018,64.1116,23200.0
2016-04-06 14:30:00,65.82,65.92,65.7,65.77,22146.0,64.1213,64.2187,64.0044,64.0726,22146.0
2016-04-06 14:40:00,65.75,65.86,65.68,65.81,35344.0,64.0531,64.1603,63.9849,64.1116,35344.0
2016-04-06 14:50:00,65.82,65.94,65.78,65.87,28540.0,64.1213,64.2382,64.0823,64.17,28540.0
2016-04-06 15:00:00,65.89,66.03,65.83,66.02,47492.0,64.1895,64.3259,64.131,64.3161,47492.0
2016-04-06 15:10:00,66.05,66.05,65.9,65.99,24629.0,64.3454,64.3454,64.1992,64.2869,24629.0
2016-04-06 15:20:00,66.0,66.0,65.9,65.93,25564.0,64.2966,64.2966,64.1992,64.2285,25564.0
2016-04-06 15:30:00,65.93,65.95,65.82,65.84,54200.0,64.2285,64.2479,64.1213,64.1408,54200.0
2016-04-06 15:40:00,65.83,65.91,65.82,65.85,60798.0,64.131,64.209,64.1213,64.1505,60798.0
2016-04-06 15:50:00,65.84,65.86,65.78,65.83,142189.0,64.1408,64.1603,64.0823,64.131,142189.0
2016-04-07 09:30:00,65.7,65.9,65.28,65.61,79672.0,64.0044,64.1992,63.5952,63.9167,79672.0
2016-04-07 09:40:00,65.67,65.91,65.35,65.35,53282.0,63.9752,64.209,63.6634,63.6634,53282.0
2016-04-07 09:50:00,65.34,65.54,65.32,65.35,38468.0,63.6537,63.8485,63.6342,63.6634,38468.0
2016-04-07 10:00:00,65.41,65.48,65.24,65.25,65735.0,63.7219,63.7901,63.5563,63.566,65735.0
2016-04-07 10:10:00,65.25,65.34,65.01,65.03,82902.0,63.566,63.6537,63.3322,63.3517,82902.0
2016-04-07 10:20:00,65.03,65.05,64.84,64.93,146419.0,63.3517,63.3712,63.1666,63.2543,146419.0
2016-04-07 10:30:00,64.93,65.0,64.9,64.95,30959.0,63.2543,63.3225,63.225,63.2737,30959.0
2016-04-07 10:40:00,64.94,65.0,64.81,64.97,70890.0,63.264,63.3225,63.1374,63.2932,70890.0
2016-04-07 10:50:00,64.98,65.0,64.75,64.76,34887.0,63.303,63.3225,63.0789,63.0887,34887.0
2016-04-07 11:00:00,64.77,64.87,64.61,64.63,53104.0,63.0984,63.1958,62.9425,62.962,53104.0
2016-04-07 11:10:00,64.63,64.95,64.62,64.87,83545.0,62.962,63.2737,62.9523,63.1958,83545.0
2016-04-07 11:20:00,64.89,64.95,64.74,64.94,33067.0,63.2153,63.2737,63.0692,63.264,33067.0
2016-04-07 11:30:00,64.93,65.05,64.92,65.05,51646.0,63.2543,63.3712,63.2445,63.3712,51646.0
2016-04-07 11:40:00,65.03,65.1,64.94,65.08,36905.0,63.3517,63.4199,63.264,63.4004,36905.0
2016-04-07 11:50:00,65.09,65.1,64.93,64.97,40971.0,63.4101,63.4199,63.2543,63.2932,40971.0
2016-04-07 12:00:00,64.98,65.0,64.82,64.83,14448.0,63.303,63.3225,63.1471,63.1568,14448.0
2016-04-07 12:10:00,64.81,64.82,64.49,64.53,26035.0,63.1374,63.1471,62.8256,62.8646,26035.0
2016-04-07 12:20:00,64.51,64.52,64.35,64.4,51543.0,62.8451,62.8548,62.6892,62.7379,51543.0
2016-04-07 12:30:00,64.38,64.45,64.24,64.45,34494.0,62.7185,62.7867,62.5821,62.7867,34494.0
2016-04-07 12:40:00,64.45,64.49,64.23,64.44,30908.0,62.7867,62.8256,62.5723,62.7769,30908.0
2016-04-07 12:50:00,64.44,64.44,64.28,64.4,42293.0,62.7769,62.7769,62.621,62.7379,42293.0
2016-04-07 13:00:00,64.39,64.45,64.37,64.43,35538.0,62.7282,62.7867,62.7087,62.7672,35538.0
2016-04-07 13:10:00,64.43,64.51,64.34,64.39,56869.0,62.7672,62.8451,62.6795,62.7282,56869.0
2016-04-07 13:20:00,64.38,64.46,64.27,64.27,22193.0,62.7185,62.7964,62.6113,62.6113,22193.0
2016-04-07 13:30:00,64.29,64.29,64.12,64.22,32600.0,62.6308,62.6308,62.4652,62.5626,32600.0
2016-04-07 13:40:00,64.22,64.3,64.09,64.11,55154.0,62.5626,62.6405,62.4359,62.4554,55154.0
2016-04-07 13:50:00,64.1,64.14,63.98,63.99,59761.0,62.4457,62.4847,62.3288,62.3385,59761.0
2016-04-07 14:00:00,63.99,64.01,63.81,63.81,72459.0,62.3385,62.358,62.1632,62.1632,72459.0
2016-04-07 14:10:00,63.82,63.9,63.66,63.76,78771.0,62.1729,62.2508,62.017,62.1145,78771.0
2016-04-07 14:20:00,63.76,63.87,63.71,63.85,50803.0,62.1145,62.2216,62.0658,62.2021,50803.0
2016-04-07 14:30:00,63.86,64.01,63.84,64.01,63939.0,62.2119,62.358,62.1924,62.358,63939.0
2016-04-07 14:40:00,64.01,64.02,63.84,63.85,65841.0,62.358,62.3677,62.1924,62.2021,65841.0
2016-04-07 14:50:00,63.85,63.95,63.83,63.88,34940.0,62.2021,62.2996,62.1827,62.2314,34940.0
2016-04-07 15:00:00,63.86,64.03,63.83,63.97,54981.0,62.2119,62.3775,62.1827,62.319,54981.0
2016-04-07 15:10:00,63.99,64.04,63.88,63.89,62253.0,62.3385,62.3872,62.2314,62.2411,62253.0
2016-04-07 15:20:00,63.91,64.0,63.81,63.9,92077.0,62.2606,62.3483,62.1632,62.2508,92077.0
2016-04-07 15:30:00,63.91,63.96,63.78,63.79,107441.0,62.2606,62.3093,62.1339,62.1437,107441.0
2016-04-07 15:40:00,63.8,63.92,63.74,63.91,131233.0,62.1534,62.2703,62.095,62.2606,131233.0
2016-04-07 15:50:00,63.91,63.94,63.83,63.93,230949.0,62.2606,62.2898,62.1827,62.2801,230949.0
2016-04-08 09:30:00,64.12,64.21,63.59,63.69,73859.0,62.4652,62.5528,61.9488,62.0463,73859.0
2016-04-08 09:40:00,63.68,63.75,63.28,63.75,69146.0,62.0365,62.1047,61.6468,62.1047,69146.0
2016-04-08 09:50:00,63.76,63.92,63.47,63.86,122766.0,62.1145,62.2703,61.8319,62.2119,122766.0
2016-04-08 10:00:00,63.85,63.9,63.64,63.87,86126.0,62.2021,62.2508,61.9976,62.2216,86126.0
2016-04-08 10:10:00,63.9,64.18,63.86,64.12,67836.0,62.2508,62.5236,62.2119,62.4652,67836.0
2016-04-08 10:20:00,64.1,64.16,64.01,64.02,73743.0,62.4457,62.5041,62.358,62.3677,73743.0
2016-04-08 10:30:00,64.03,64.09,63.93,63.99,32005.0,62.3775,62.4359,62.2801,62.3385,32005.0
2016-04-08 10:40:00,63.97,64.08,63.9,64.01,59484.0,62.319,62.4262,62.2508,62.358,59484.0
2016-04-08 10:50:00,64.01,64.04,63.82,63.84,33698.0,62.358,62.3872,62.1729,62.1924,33698.0
2016-04-08 11:00:00,63.86,64.05,63.85,64.03,17083.0,62.2119,62.397,62.2021,62.3775,17083.0
2016-04-08 11:10:00,64.04,64.06,63.8,63.97,26837.0,62.3872,62.4067,62.1534,62.319,26837.0
2016-04-08 11:20:00,63.97,64.0,63.83,63.84,21528.0,62.319,62.3483,62.1827,62.1924,21528.0
2016-04-08 11:30:00,63.83,63.83,63.71,63.74,41930.0,62.1827,62.1827,62.0658,62.095,41930.0
2016-04-08 11:40:00,63.73,63.92,63.72,63.74,61257.0,62.0852,62.2703,62.0755,62.095,61257.0
2016-04-08 11:50:00,63.73,64.01,63.71,64.01,43174.0,62.0852,62.358,62.0658,62.358,43174.0
2016-04-08 12:00:00,63.98,64.05,63.86,63.95,44090.0,62.3288,62.397,62.2119,62.2996,44090.0
2016-04-08 12:10:00,63.94,63.99,63.87,63.88,26635.0,62.2898,62.3385,62.2216,62.2314,26635.0
2016-04-08 12:20:00,63.9,63.94,63.8,63.81,17971.0,62.2508,62.2898,62.1534,62.1632,17971.0
2016-04-08 12:30:00,63.78,63.92,63.74,63.92,27951.0,62.1339,62.2703,62.095,62.2703,27951.0
2016-04-08 12:40:00,63.94,64.01,63.89,63.98,15203.0,62.2898,62.358,62.2411,62.3288,15203.0
2016-04-08 12:50:00,63.97,64.12,63.95,64.09,27703.0,62.319,62.4652,62.2996,62.4359,27703.0
2016-04-08 13:00:00,64.09,64.12,64.01,64.06,40347.0,62.4359,62.4652,62.358,62.4067,40347.0
2016-04-08 13:10:00,64.06,64.19,63.98,64.1,26869.0,62.4067,62.5334,62.3288,62.4457,26869.0
2016-04-08 13:20:00,64.07,64.2,64.07,64.14,39633.0,62.4165,62.5431,62.4165,62.4847,39633.0
2016-04-08 13:30:00,64.14,64.27,64.06,64.25,49532.0,62.4847,62.6113,62.4067,62.5918,49532.0
2016-04-08 13:40:00,64.25,64.3,64.2,64.28,20746.0,62.5918,62.6405,62.5431,62.621,20746.0
2016-04-08 13:50:00,64.3,64.53,64.26,64.53,62360.0,62.6405,62.8646,62.6016,62.8646,62360.0
2016-04-08 14:00:00,64.53,64.57,64.41,64.56,28779.0,62.8646,62.9036,62.7477,62.8938,28779.0
2016-04-08 14:10:00,64.56,64.7,64.52,64.55,47878.0,62.8938,63.0302,62.8548,62.8841,47878.0
2016-04-08 14:20:00,64.54,64.56,64.49,64.53,23932.0,62.8743,62.8938,62.8256,62.8646,23932.0
2016-04-08 14:30:00,64.52,64.54,64.48,64.49,44494.0,62.8548,62.8743,62.8159,62.8256,44494.0
2016-04-08 14:40:00,64.49,64.53,64.43,64.47,41229.0,62.8256,62.8646,62.7672,62.8061,41229.0
2016-04-08 14:50:00,64.47,64.48,64.31,64.44,27042.0,62.8061,62.8159,62.6503,62.7769,27042.0
2016-04-08 15:00:00,64.43,64.46,64.22,64.22,44160.0,62.7672,62.7964,62.5626,62.5626,44160.0
2016-04-08 15:10:00,64.22,64.34,64.22,64.26,58206.0,62.5626,62.6795,62.5626,62.6016,58206.0
2016-04-08 15:20:00,64.26,64.3,64.2,64.21,59483.0,62.6016,62.6405,62.5431,62.5528,59483.0
2016-04-08 15:30:00,64.2,64.24,64.05,64.23,88919.0,62.5431,62.5821,62.397,62.5723,88919.0
2016-04-08 15:40:00,64.23,64.23,64.13,64.23,52706.0,62.5723,62.5723,62.4749,62.5723,52706.0
2016-04-08 15:50:00,64.23,64.26,64.17,64.24,140308.0,62.5723,62.6016,62.5139,62.5821,140308.0
2016-04-11 09:30:00,64.39,64.4,64.02,64.12,33838.0,62.7282,62.7379,62.3677,62.4652,33838.0
2016-04-11 09:40:00,64.09,64.16,63.92,63.94,20432.0,62.4359,62.5041,62.2703,62.2898,20432.0
2016-04-11 09:50:00,63.95,64.02,63.86,63.97,51700.0,62.2996,62.3677,62.2119,62.319,51700.0
2016-04-11 10:00:00,63.98,64.28,63.95,64.16,58140.0,62.3288,62.621,62.2996,62.5041,58140.0
2016-04-11 10:10:00,64.16,64.29,64.13,64.29,23292.0,62.5041,62.6308,62.4749,62.6308,23292.0
2016-04-11 10:20:00,64.26,64.34,64.12,64.14,31569.0,62.6016,62.6795,62.4652,62.4847,31569.0
2016-04-11 10:30:00,64.17,64.25,64.14,64.19,11681.0,62.5139,62.5918,62.4847,62.5334,11681.0
2016-04-11 10:40:00,64.2,64.21,64.02,64.14,17745.0,62.5431,62.5528,62.3677,62.4847,17745.0
2016-04-11 10:50:00,64.14,64.16,63.91,63.93,18134.0,62.4847,62.5041,62.2606,62.2801,18134.0
2016-04-11 11:00:00,63.92,64.02,63.85,63.89,66910.0,62.2703,62.3677,62.2021,62.2411,66910.0
2016-04-11 11:10:00,63.87,63.95,63.76,63.87,25139.0,62.2216,62.2996,62.1145,62.2216,25139.0
2016-04-11 11:20:00,63.85,63.99,63.85,63.95,14944.0,62.2021,62.3385,62.2021,62.2996,14944.0
2016-04-11 11:30:00,63.95,63.96,63.71,63.85,22176.0,62.2996,62.3093,62.0658,62.2021,22176.0
2016-04-11 11:40:00,63.82,63.89,63.74,63.79,27065.0,62.1729,62.2411,62.095,62.1437,27065.0
2016-04-11 11:50:00,63.8,63.88,63.72,63.88,22652.0,62.1534,62.2314,62.0755,62.2314,22652.0
2016-04-11 12:00:00,63.89,63.91,63.79,63.88,42573.0,62.2411,62.2606,62.1437,62.2314,42573.0
2016-04-11 12:10:00,63.89,64.11,63.87,64.1,15454.0,62.2411,62.4554,62.2216,62.4457,15454.0
2016-04-11 12:20:00,64.11,64.27,64.1,64.21,34276.0,62.4554,62.6113,62.4457,62.5528,34276.0
2016-04-11 12:30:00,64.2,64.2,64.02,64.04,11657.0,62.5431,62.5431,62.3677,62.3872,11657.0
2016-04-11 12:40:00,64.03,64.15,64.02,64.15,10924.0,62.3775,62.4944,62.3677,62.4944,10924.0
2016-04-11 12:50:00,64.14,64.26,64.13,64.15,16848.0,62.4847,62.6016,62.4749,62.4944,16848.0
2016-04-11 13:00:00,64.14,64.15,64.09,64.11,16314.0,62.4847,62.4944,62.4359,62.4554,16314.0
2016-04-11 13:10:00,64.11,64.19,63.97,63.97,22466.0,62.4554,62.5334,62.319,62.319,22466.0
2016-04-11 13:20:00,63.97,63.98,63.84,63.87,24870.0,62.319,62.3288,62.1924,62.2216,24870.0
2016-04-11 13:30:00,63.89,63.94,63.81,63.83,27367.0,62.2411,62.2898,62.1632,62.1827,27367.0
2016-04-11 13:40:00,63.81,63.83,63.73,63.82,24641.0,62.1632,62.1827,62.0852,62.1729,24641.0
2016-04-11 13:50:00,63.82,63.89,63.78,63.87,12971.0,62.1729,62.2411,62.1339,62.2216,12971.0
2016-04-11 14:00:00,63.87,63.97,63.72,63.75,25448.0,62.2216,62.319,62.0755,62.1047,25448.0
2016-04-11 14:10:00,63.74,63.81,63.69,63.8,25977.0,62.095,62.1632,62.0463,62.1534,25977.0
2016-04-11 14:20:00,63.8,63.8,63.62,63.63,35855.0,62.1534,62.1534,61.9781,61.9878,35855.0
2016-04-11 14:30:00,63.62,63.85,63.59,63.83,23512.0,61.9781,62.2021,61.9488,62.1827,23512.0
2016-04-11 14:40:00,63.81,63.81,63.67,63.74,14720.0,62.1632,62.1632,62.0268,62.095,14720.0
2016-04-11 14:50:00,63.74,63.82,63.7,63.78,18267.0,62.095,62.1729,62.056,62.1339,18267.0
2016-04-11 15:00:00,63.78,63.79,63.66,63.69,25720.0,62.1339,62.1437,62.017,62.0463,25720.0
2016-04-11 15:10:00,63.68,63.69,63.47,63.5,34056.0,62.0365,62.0463,61.8319,61.8612,34056.0
2016-04-11 15:20:00,63.51,63.52,63.32,63.33,90626.0,61.8709,61.8807,61.6858,61.6956,90626.0
2016-04-11 15:30:00,63.33,63.4,63.28,63.29,79705.0,61.6956,61.7638,61.6468,61.6566,79705.0
2016-04-11 15:40:00,63.29,63.29,63.12,63.2,151776.0,61.6566,61.6566,61.491,61.5689,151776.0
2016-04-11 15:50:00,63.19,63.22,63.12,63.16,230299.0,61.5592,61.5884,61.491,61.5299,230299.0
2016-04-12 09:30:00,63.14,63.14,62.55,62.65,54769.0,61.5105,61.5105,60.9357,61.0331,54769.0
2016-04-12 09:40:00,62.66,62.85,62.65,62.77,63384.0,61.0428,61.2279,61.0331,61.15,63384.0
2016-04-12 09:50:00,62.77,62.8,62.59,62.59,65499.0,61.15,61.1792,60.9747,60.9747,65499.0
2016-04-12 10:00:00,62.62,62.68,62.33,62.4,66290.0,61.0039,61.0623,60.7214,60.7896,66290.0
2016-04-12 10:10:00,62.4,62.42,61.97,62.12,105391.0,60.7896,60.809,60.3707,60.5168,105391.0
2016-04-12 10:20:00,62.12,62.23,62.05,62.14,56891.0,60.5168,60.6239,60.4486,60.5363,56891.0
2016-04-12 10:30:00,62.15,62.36,61.9,61.97,90091.0,60.546,60.7506,60.3025,60.3707,90091.0
2016-04-12 10:40:00,61.97,62.09,61.94,61.99,74645.0,60.3707,60.4876,60.3414,60.3901,74645.0
2016-04-12 10:50:00,61.97,62.31,61.96,62.24,81496.0,60.3707,60.7019,60.3609,60.6337,81496.0
2016-04-12 11:00:00,62.24,62.44,62.17,62.42,90574.0,60.6337,60.8285,60.5655,60.809,90574.0
2016-04-12 11:10:00,62.42,62.55,62.27,62.55,80921.0,60.809,60.9357,60.6629,60.9357,80921.0
2016-04-12 11:20:00,62.55,62.61,62.36,62.37,31875.0,60.9357,60.9941,60.7506,60.7603,31875.0
2016-04-12 11:30:00,62.37,62.49,62.25,62.26,37272.0,60.7603,60.8772,60.6434,60.6532,37272.0
2016-04-12 11:40:00,62.28,62.32,62.2,62.28,17059.0,60.6727,60.7116,60.5947,60.6727,17059.0
2016-04-12 11:50:00,62.29,62.43,62.29,62.33,39868.0,60.6824,60.8188,60.6824,60.7214,39868.0
2016-04-12 12:00:00,62.34,62.4,62.33,62.37,200314.0,60.7311,60.7896,60.7214,60.7603,200314.0
2016-04-12 12:10:00,62.38,62.47,62.36,62.4,57262.0,60.7701,60.8578,60.7506,60.7896,57262.0
2016-04-12 12:20:00,62.41,62.46,62.37,62.41,42126.0,60.7993,60.848,60.7603,60.7993,42126.0
2016-04-12 12:30:00,62.42,62.67,62.39,62.64,49080.0,60.809,61.0526,60.7798,61.0234,49080.0
2016-04-12 12:40:00,62.64,62.77,62.55,62.55,20474.0,61.0234,61.15,60.9357,60.9357,20474.0
2016-04-12 12:50:00,62.55,62.67,62.55,62.64,27264.0,60.9357,61.0526,60.9357,61.0234,27264.0
2016-04-12 13:00:00,62.64,62.71,62.58,62.7,51575.0,61.0234,61.0916,60.9649,61.0818,51575.0
2016-04-12 13:10:00,62.7,62.71,62.58,62.6,31883.0,61.0818,61.0916,60.9649,60.9844,31883.0
2016-04-12 13:20:00,62.6,62.62,62.53,62.56,48959.0,60.9844,61.0039,60.9162,60.9454,48959.0
2016-04-12 13:30:00,62.57,62.62,62.55,62.56,42696.0,60.9552,61.0039,60.9357,60.9454,42696.0
2016-04-12 13:40:00,62.59,62.77,62.59,62.65,21845.0,60.9747,61.15,60.9747,61.0331,21845.0
2016-04-12 13:50:00,62.64,62.86,62.61,62.85,44830.0,61.0234,61.2377,60.9941,61.2279,44830.0
2016-04-12 14:00:00,62.85,62.85,62.7,62.8,54286.0,61.2279,61.2279,61.0818,61.1792,54286.0
2016-04-12 14:10:00,62.81,62.9,62.76,62.89,63354.0,61.189,61.2767,61.1403,61.2669,63354.0
2016-04-12 14:20:00,62.89,62.9,62.72,62.75,49677.0,61.2669,61.2767,61.1013,61.1305,49677.0
2016-04-12 14:30:00,62.74,62.82,62.73,62.79,48622.0,61.1208,61.1987,61.111,61.1695,48622.0
2016-04-12 14:40:00,62.78,62.94,62.76,62.89,60132.0,61.1598,61.3156,61.1403,61.2669,60132.0
2016-04-12 14:50:00,62.89,62.93,62.72,62.75,56320.0,61.2669,61.3059,61.1013,61.1305,56320.0
2016-04-12 15:00:00,62.75,63.12,62.74,63.12,86999.0,61.1305,61.491,61.1208,61.491,86999.0
2016-04-12 15:10:00,63.12,63.15,63.07,63.07,82002.0,61.491,61.5202,61.4423,61.4423,82002.0
2016-04-12 15:20:00,63.06,63.09,62.93,63.01,49797.0,61.4325,61.4618,61.3059,61.3838,49797.0
2016-04-12 15:30:00,63.0,63.08,62.98,63.03,74928.0,61.3741,61.452,61.3546,61.4033,74928.0
2016-04-12 15:40:00,63.03,63.11,62.93,62.95,87238.0,61.4033,61.4812,61.3059,61.3254,87238.0
2016-04-12 15:50:00,62.95,63.0,62.88,62.96,167033.0,61.3254,61.3741,61.2572,61.3351,167033.0
2016-04-13 09:30:00,63.04,63.53,62.91,63.53,45573.0,61.413,61.8904,61.2864,61.8904,45573.0
2016-04-13 09:40:00,63.51,63.93,63.47,63.93,256637.0,61.8709,62.2801,61.8319,62.2801,256637.0
2016-04-13 09:50:00,63.92,64.25,63.92,64.2,60766.0,62.2703,62.5918,62.2703,62.5431,60766.0
2016-04-13 10:00:00,64.2,64.4,64.16,64.33,95625.0,62.5431,62.7379,62.5041,62.6697,95625.0
2016-04-13 10:10:00,64.35,65.03,64.35,64.98,151234.0,62.6892,63.3517,62.6892,63.303,151234.0
2016-04-13 10:20:00,64.97,64.98,64.69,64.8,60859.0,63.2932,63.303,63.0205,63.1276,60859.0
2016-04-13 10:30:00,64.79,64.92,64.56,64.72,99610.0,63.1179,63.2445,62.8938,63.0497,99610.0
2016-04-13 10:40:00,64.73,64.75,64.36,64.53,79366.0,63.0594,63.0789,62.699,62.8646,79366.0
2016-04-13 10:50:00,64.53,64.53,64.26,64.36,105281.0,62.8646,62.8646,62.6016,62.699,105281.0
2016-04-13 11:00:00,64.36,64.42,64.22,64.35,52079.0,62.699,62.7574,62.5626,62.6892,52079.0
2016-04-13 11:10:00,64.34,64.6,64.32,64.42,123172.0,62.6795,62.9328,62.66,62.7574,123172.0
2016-04-13 11:20:00,64.44,64.56,64.32,64.55,57109.0,62.7769,62.8938,62.66,62.8841,57109.0
2016-04-13 11:30:00,64.58,64.72,64.5,64.66,56014.0,62.9133,63.0497,62.8354,62.9912,56014.0
2016-04-13 11:40:00,64.67,64.71,64.63,64.63,22591.0,63.001,63.0399,62.962,62.962,22591.0
2016-04-13 11:50:00,64.61,64.72,64.51,64.67,28141.0,62.9425,63.0497,62.8451,63.001,28141.0
2016-04-13 12:00:00,64.68,64.69,64.55,64.56,39846.0,63.0107,63.0205,62.8841,62.8938,39846.0
2016-04-13 12:10:00,64.55,64.69,64.55,64.59,20560.0,62.8841,63.0205,62.8841,62.923,20560.0
2016-04-13 12:20:00,64.59,64.66,64.56,64.66,31000.0,62.923,62.9912,62.8938,62.9912,31000.0
2016-04-13 12:30:00,64.66,64.66,64.54,64.57,28035.0,62.9912,62.9912,62.8743,62.9036,28035.0
2016-04-13 12:40:00,64.56,64.77,64.54,64.67,30173.0,62.8938,63.0984,62.8743,63.001,30173.0
2016-04-13 12:50:00,64.66,64.81,64.62,64.64,30357.0,62.9912,63.1374,62.9523,62.9717,30357.0
2016-04-13 13:00:00,64.65,64.71,64.44,64.51,54272.0,62.9815,63.0399,62.7769,62.8451,54272.0
2016-04-13 13:10:00,64.51,64.55,64.4,64.46,32584.0,62.8451,62.8841,62.7379,62.7964,32584.0
2016-04-13 13:20:00,64.46,64.51,64.39,64.5,31371.0,62.7964,62.8451,62.7282,62.8354,31371.0
2016-04-13 13:30:00,64.48,64.63,64.45,64.63,15400.0,62.8159,62.962,62.7867,62.962,15400.0
2016-04-13 13:40:00,64.63,64.7,64.54,64.54,18646.0,62.962,63.0302,62.8743,62.8743,18646.0
2016-04-13 13:50:00,64.54,64.59,64.42,64.56,44580.0,62.8743,62.923,62.7574,62.8938,44580.0
2016-04-13 14:00:00,64.57,64.59,64.45,64.53,48843.0,62.9036,62.923,62.7867,62.8646,48843.0
2016-04-13 14:10:00,64.5,64.54,64.34,64.37,37043.0,62.8354,62.8743,62.6795,62.7087,37043.0
2016-04-13 14:20:00,64.36,64.47,64.32,64.36,21958.0,62.699,62.8061,62.66,62.699,21958.0
2016-04-13 14:30:00,64.35,64.51,64.33,64.5,33123.0,62.6892,62.8451,62.6697,62.8354,33123.0
2016-04-13 14:40:00,64.49,64.64,64.46,64.61,116641.0,62.8256,62.9717,62.7964,62.9425,116641.0
2016-04-13 14:50:00,64.61,64.74,64.56,64.7,19714.0,62.9425,63.0692,62.8938,63.0302,19714.0
2016-04-13 15:00:00,64.69,64.79,64.66,64.76,75748.0,63.0205,63.1179,62.9912,63.0887,75748.0
2016-04-13 15:10:00,64.75,64.79,64.63,64.7,43896.0,63.0789,63.1179,62.962,63.0302,43896.0
2016-04-13 15:20:00,64.7,64.77,64.68,64.74,56193.0,63.0302,63.0984,63.0107,63.0692,56193.0
2016-04-13 15:30:00,64.74,64.83,64.72,64.78,74699.0,63.0692,63.1568,63.0497,63.1081,74699.0
2016-04-13 15:40:00,64.78,64.78,64.67,64.67,87091.0,63.1081,63.1081,63.001,63.001,87091.0
2016-04-13 15:50:00,64.67,64.79,64.63,64.77,358644.0,63.001,63.1179,62.962,63.0984,358644.0
2016-04-14 09:30:00,64.85,65.1,64.77,64.96,49055.0,63.1763,63.4199,63.0984,63.2835,49055.0
2016-04-14 09:40:00,64.99,65.0,64.82,64.96,19147.0,63.3127,63.3225,63.1471,63.2835,19147.0
2016-04-14 09:50:00,64.93,65.03,64.79,65.02,29645.0,63.2543,63.3517,63.1179,63.3419,29645.0
2016-04-14 10:00:00,65.04,65.11,64.72,64.78,25124.0,63.3614,63.4296,63.0497,63.1081,25124.0
2016-04-14 10:10:00,64.78,65.07,64.78,64.89,21345.0,63.1081,63.3907,63.1081,63.2153,21345.0
2016-04-14 10:20:00,64.89,64.94,64.76,64.82,103408.0,63.2153,63.264,63.0887,63.1471,103408.0
2016-04-14 10:30:00,64.84,64.94,64.57,64.58,49701.0,63.1666,63.264,62.9036,62.9133,49701.0
2016-04-14 10:40:00,64.54,64.64,64.49,64.53,12048.0,62.8743,62.9717,62.8256,62.8646,12048.0
2016-04-14 10:50:00,64.55,64.75,64.52,64.66,11170.0,62.8841,63.0789,62.8548,62.9912,11170.0
2016-04-14 11:00:00,64.64,64.68,64.59,64.64,22448.0,62.9717,63.0107,62.923,62.9717,22448.0
2016-04-14 11:10:00,64.65,64.66,64.56,64.58,12841.0,62.9815,62.9912,62.8938,62.9133,12841.0
2016-04-14 11:20:00,64.57,64.64,64.43,64.49,15445.0,62.9036,62.9717,62.7672,62.8256,15445.0
2016-04-14 11:30:00,64.51,64.74,64.51,64.69,20018.0,62.8451,63.0692,62.8451,63.0205,20018.0
2016-04-14 11:40:00,64.69,64.74,64.63,64.69,14319.0,63.0205,63.0692,62.962,63.0205,14319.0
2016-04-14 11:50:00,64.69,64.84,64.64,64.76,29861.0,63.0205,63.1666,62.9717,63.0887,29861.0
2016-04-14 12:00:00,64.76,64.94,64.75,64.92,29182.0,63.0887,63.264,63.0789,63.2445,29182.0
2016-04-14 12:10:00,64.94,65.06,64.89,65.03,31541.0,63.264,63.3809,63.2153,63.3517,31541.0
2016-04-14 12:20:00,65.02,65.15,64.99,65.06,26880.0,63.3419,63.4686,63.3127,63.3809,26880.0
2016-04-14 12:30:00,65.06,65.1,64.98,65.08,43913.0,63.3809,63.4199,63.303,63.4004,43913.0
2016-04-14 12:40:00,65.08,65.2,65.07,65.14,40235.0,63.4004,63.5173,63.3907,63.4588,40235.0
2016-04-14 12:50:00,65.13,65.16,65.02,65.09,36603.0,63.4491,63.4783,63.3419,63.4101,36603.0
2016-04-14 13:00:00,65.09,65.17,65.03,65.09,55489.0,63.4101,63.4881,63.3517,63.4101,55489.0
2016-04-14 13:10:00,65.09,65.14,65.05,65.08,30827.0,63.4101,63.4588,63.3712,63.4004,30827.0
2016-04-14 13:20:00,65.06,65.12,64.98,65.09,52326.0,63.3809,63.4394,63.303,63.4101,52326.0
2016-04-14 13:30:00,65.09,65.14,65.05,65.05,58358.0,63.4101,63.4588,63.3712,63.3712,58358.0
2016-04-14 13:40:00,65.04,65.11,64.99,65.05,31996.0,63.3614,63.4296,63.3127,63.3712,31996.0
2016-04-14 13:50:00,65.05,65.07,64.83,64.84,73859.0,63.3712,63.3907,63.1568,63.1666,73859.0
2016-04-14 14:00:00,64.85,64.85,64.75,64.81,55969.0,63.1763,63.1763,63.0789,63.1374,55969.0
2016-04-14 14:10:00,64.81,64.94,64.8,64.91,27136.0,63.1374,63.264,63.1276,63.2348,27136.0
2016-04-14 14:20:00,64.91,64.95,64.81,64.84,38692.0,63.2348,63.2737,63.1374,63.1666,38692.0
2016-04-14 14:30:00,64.83,64.95,64.81,64.95,41467.0,63.1568,63.2737,63.1374,63.2737,41467.0
2016-04-14 14:40:00,64.95,65.12,64.94,65.11,43736.0,63.2737,63.4394,63.264,63.4296,43736.0
2016-04-14 14:50:00,65.11,65.12,65.05,65.11,32407.0,63.4296,63.4394,63.3712,63.4296,32407.0
2016-04-14 15:00:00,65.11,65.24,65.11,65.15,65121.0,63.4296,63.5563,63.4296,63.4686,65121.0
2016-04-14 15:10:00,65.14,65.21,65.1,65.21,41714.0,63.4588,63.527,63.4199,63.527,41714.0
2016-04-14 15:20:00,65.2,65.22,65.12,65.14,39825.0,63.5173,63.5368,63.4394,63.4588,39825.0
2016-04-14 15:30:00,65.13,65.15,65.02,65.03,87809.0,63.4491,63.4686,63.3419,63.3517,87809.0
2016-04-14 15:40:00,65.02,65.03,64.98,64.99,87414.0,63.3419,63.3517,63.303,63.3127,87414.0
2016-04-14 15:50:00,64.98,65.01,64.9,64.94,208887.0,63.303,63.3322,63.225,63.264,208887.0
2016-04-15 09:30:00,65.14,65.14,64.46,64.67,173908.0,63.4588,63.4588,62.7964,63.001,173908.0
2016-04-15 09:40:00,64.65,65.09,64.51,65.06,16865.0,62.9815,63.4101,62.8451,63.3809,16865.0
2016-04-15 09:50:00,65.07,65.36,65.07,65.34,66614.0,63.3907,63.6732,63.3907,63.6537,66614.0
2016-04-15 10:00:00,65.38,65.54,65.21,65.44,63525.0,63.6927,63.8485,63.527,63.7511,63525.0
2016-04-15 10:10:00,65.4,65.57,65.36,65.41,55791.0,63.7121,63.8777,63.6732,63.7219,55791.0
2016-04-15 10:20:00,65.4,65.49,65.29,65.35,53141.0,63.7121,63.7998,63.605,63.6634,53141.0
2016-04-15 10:30:00,65.34,65.35,65.14,65.14,35074.0,63.6537,63.6634,63.4588,63.4588,35074.0
2016-04-15 10:40:00,65.15,65.44,65.15,65.44,21468.0,63.4686,63.7511,63.4686,63.7511,21468.0
2016-04-15 10:50:00,65.43,66.14,65.39,66.13,345386.0,63.7414,64.433,63.7024,64.4233,345386.0
2016-04-15 11:00:00,66.12,66.31,65.74,66.02,422686.0,64.4136,64.5986,64.0434,64.3161,422686.0
2016-04-15 11:10:00,66.01,66.36,65.92,66.17,136747.0,64.3064,64.6474,64.2187,64.4623,136747.0
2016-04-15 11:20:00,66.17,66.5,66.08,66.48,106031.0,64.4623,64.7837,64.3746,64.7643,106031.0
2016-04-15 11:30:00,66.48,66.73,66.12,66.13,285292.0,64.7643,65.0078,64.4136,64.4233,285292.0
2016-04-15 11:40:00,66.15,66.45,65.72,65.78,188471.0,64.4428,64.735,64.0239,64.0823,188471.0
2016-04-15 11:50:00,65.78,66.1,65.78,65.96,61285.0,64.0823,64.3941,64.0823,64.2577,61285.0
2016-04-15 12:00:00,65.95,66.0,65.66,65.8,77686.0,64.2479,64.2966,63.9654,64.1018,77686.0
2016-04-15 12:10:00,65.79,65.89,65.75,65.8,74647.0,64.0921,64.1895,64.0531,64.1018,74647.0
2016-04-15 12:20:00,65.82,65.85,65.67,65.81,64274.0,64.1213,64.1505,63.9752,64.1116,64274.0
2016-04-15 12:30:00,65.81,65.92,65.76,65.86,40534.0,64.1116,64.2187,64.0628,64.1603,40534.0
2016-04-15 12:40:00,65.85,66.02,65.83,66.02,45906.0,64.1505,64.3161,64.131,64.3161,45906.0
2016-04-15 12:50:00,66.04,66.24,66.04,66.11,45420.0,64.3356,64.5305,64.3356,64.4038,45420.0
2016-04-15 13:00:00,66.11,66.12,65.96,66.06,51784.0,64.4038,64.4136,64.2577,64.3551,51784.0
2016-04-15 13:10:00,66.05,66.14,65.99,66.06,19572.0,64.3454,64.433,64.2869,64.3551,19572.0
2016-04-15 13:20:00,66.05,66.15,65.99,66.12,21565.0,64.3454,64.4428,64.2869,64.4136,21565.0
2016-04-15 13:30:00,66.11,66.2,66.07,66.11,29309.0,64.4038,64.4915,64.3648,64.4038,29309.0
2016-04-15 13:40:00,66.11,66.27,66.11,66.19,31986.0,64.4038,64.5597,64.4038,64.4817,31986.0
2016-04-15 13:50:00,66.21,66.3,66.2,66.28,29778.0,64.5012,64.5889,64.4915,64.5694,29778.0
2016-04-15 14:00:00,66.3,66.3,66.12,66.28,40211.0,64.5889,64.5889,64.4136,64.5694,40211.0
2016-04-15 14:10:00,66.29,66.32,66.11,66.26,57757.0,64.5792,64.6084,64.4038,64.5499,57757.0
2016-04-15 14:20:00,66.27,66.43,66.26,66.34,70045.0,64.5597,64.7156,64.5499,64.6279,70045.0
2016-04-15 14:30:00,66.32,66.4,66.29,66.33,50138.0,64.6084,64.6863,64.5792,64.6181,50138.0
2016-04-15 14:40:00,66.34,66.34,66.22,66.32,41101.0,64.6279,64.6279,64.511,64.6084,41101.0
2016-04-15 14:50:00,66.31,66.41,66.31,66.39,32492.0,64.5986,64.6961,64.5986,64.6766,32492.0
2016-04-15 15:00:00,66.39,66.48,66.35,66.47,38747.0,64.6766,64.7643,64.6376,64.7545,38747.0
2016-04-15 15:10:00,66.47,66.56,66.44,66.49,66405.0,64.7545,64.8422,64.7253,64.774,66405.0
2016-04-15 15:20:00,66.48,66.65,66.46,66.65,77247.0,64.7643,64.9299,64.7448,64.9299,77247.0
2016-04-15 15:30:00,66.65,66.67,66.56,66.64,117291.0,64.9299,64.9494,64.8422,64.9201,117291.0
2016-04-15 15:40:00,66.63,66.65,66.51,66.59,142072.0,64.9104,64.9299,64.7935,64.8714,142072.0
2016-04-15 15:50:00,66.59,66.97,66.59,66.84,721972.0,64.8714,65.2416,64.8714,65.115,721972.0
2016-04-18 09:30:00,66.28,66.32,65.65,65.65,110173.0,64.5694,64.6084,63.9557,63.9557,110173.0
2016-04-18 09:40:00,65.65,65.92,65.57,65.75,110425.0,63.9557,64.2187,63.8777,64.0531,110425.0
2016-04-18 09:50:00,65.75,65.99,65.74,65.95,140364.0,64.0531,64.2869,64.0434,64.2479,140364.0
2016-04-18 10:00:00,65.96,66.01,65.73,65.78,130491.0,64.2577,64.3064,64.0336,64.0823,130491.0
2016-04-18 10:10:00,65.79,65.97,65.74,65.9,65068.0,64.0921,64.2674,64.0434,64.1992,65068.0
2016-04-18 10:20:00,65.92,66.01,65.76,65.89,96870.0,64.2187,64.3064,64.0628,64.1895,96870.0
2016-04-18 10:30:00,65.93,66.03,65.65,65.72,79603.0,64.2285,64.3259,63.9557,64.0239,79603.0
2016-04-18 10:40:00,65.72,65.84,65.46,65.53,64503.0,64.0239,64.1408,63.7706,63.8388,64503.0
2016-04-18 10:50:00,65.52,65.74,65.47,65.59,66862.0,63.829,64.0434,63.7803,63.8972,66862.0
2016-04-18 11:00:00,65.6,65.72,65.49,65.6,42201.0,63.907,64.0239,63.7998,63.907,42201.0
2016-04-18 11:10:00,65.58,65.77,65.58,65.65,47833.0,63.8875,64.0726,63.8875,63.9557,47833.0
2016-04-18 11:20:00,65.69,66.02,65.69,65.87,56898.0,63.9946,64.3161,63.9946,64.17,56898.0
2016-04-18 11:30:00,65.88,65.9,65.61,65.62,37893.0,64.1797,64.1992,63.9167,63.9265,37893.0
2016-04-18 11:40:00,65.62,65.78,65.61,65.71,48918.0,63.9265,64.0823,63.9167,64.0141,48918.0
2016-04-18 11:50:00,65.7,65.71,65.59,65.65,69452.0,64.0044,64.0141,63.8972,63.9557,69452.0
2016-04-18 12:00:00,65.66,65.7,65.61,65.68,41839.0,63.9654,64.0044,63.9167,63.9849,41839.0
2016-04-18 12:10:00,65.68,65.71,65.62,65.62,35261.0,63.9849,64.0141,63.9265,63.9265,35261.0
2016-04-18 12:20:00,65.61,65.71,65.55,65.56,36704.0,63.9167,64.0141,63.8583,63.868,36704.0
2016-04-18 12:30:00,65.55,65.69,65.55,65.67,34284.0,63.8583,63.9946,63.8583,63.9752,34284.0
2016-04-18 12:40:00,65.66,65.67,65.56,65.64,40334.0,63.9654,63.9752,63.868,63.9459,40334.0
2016-04-18 12:50:00,65.64,65.69,65.57,65.61,44285.0,63.9459,63.9946,63.8777,63.9167,44285.0
2016-04-18 13:00:00,65.61,65.68,65.5,65.66,48322.0,63.9167,63.9849,63.8096,63.9654,48322.0
2016-04-18 13:10:00,65.67,65.68,65.54,65.54,26796.0,63.9752,63.9849,63.8485,63.8485,26796.0
2016-04-18 13:20:00,65.59,65.71,65.58,65.69,26321.0,63.8972,64.0141,63.8875,63.9946,26321.0
2016-04-18 13:30:00,65.69,65.79,65.68,65.78,32550.0,63.9946,64.0921,63.9849,64.0823,32550.0
2016-04-18 13:40:00,65.77,65.85,65.73,65.8,39504.0,64.0726,64.1505,64.0336,64.1018,39504.0
2016-04-18 13:50:00,65.79,65.94,65.79,65.93,27510.0,64.0921,64.2382,64.0921,64.2285,27510.0
2016-04-18 14:00:00,65.93,66.08,65.88,66.05,31885.0,64.2285,64.3746,64.1797,64.3454,31885.0
2016-04-18 14:10:00,66.06,66.27,66.03,66.25,37282.0,64.3551,64.5597,64.3259,64.5402,37282.0
2016-04-18 14:20:00,66.26,66.38,66.25,66.29,43224.0,64.5499,64.6668,64.5402,64.5792,43224.0
2016-04-18 14:30:00,66.29,66.42,66.28,66.31,36824.0,64.5792,64.7058,64.5694,64.5986,36824.0
2016-04-18 14:40:00,66.31,66.44,66.28,66.43,39690.0,64.5986,64.7253,64.5694,64.7156,39690.0
2016-04-18 14:50:00,66.43,66.45,66.3,66.45,31838.0,64.7156,64.735,64.5889,64.735,31838.0
2016-04-18 15:00:00,66.45,66.56,66.41,66.46,68779.0,64.735,64.8422,64.6961,64.7448,68779.0
2016-04-18 15:10:00,66.46,66.46,66.34,66.45,35498.0,64.7448,64.7448,64.6279,64.735,35498.0
2016-04-18 15:20:00,66.46,66.46,66.33,66.35,46555.0,64.7448,64.7448,64.6181,64.6376,46555.0
2016-04-18 15:30:00,66.34,66.44,66.31,66.38,67859.0,64.6279,64.7253,64.5986,64.6668,67859.0
2016-04-18 15:40:00,66.39,66.51,66.39,66.45,87549.0,64.6766,64.7935,64.6766,64.735,87549.0
2016-04-18 15:50:00,66.46,66.56,66.45,66.52,187305.0,64.7448,64.8422,64.735,64.8032,187305.0
2016-04-19 09:30:00,66.59,66.74,65.98,66.09,43876.0,64.8714,65.0176,64.2772,64.3843,43876.0
2016-04-19 09:40:00,66.02,66.09,65.68,65.86,59277.0,64.3161,64.3843,63.9849,64.1603,59277.0
2016-04-19 09:50:00,65.87,65.92,65.67,65.69,65341.0,64.17,64.2187,63.9752,63.9946,65341.0
2016-04-19 10:00:00,65.76,65.95,65.65,65.87,108260.0,64.0628,64.2479,63.9557,64.17,108260.0
2016-04-19 10:10:00,65.88,66.0,65.83,65.96,31041.0,64.1797,64.2966,64.131,64.2577,31041.0
2016-04-19 10:20:00,65.99,66.02,65.88,65.94,29749.0,64.2869,64.3161,64.1797,64.2382,29749.0
2016-04-19 10:30:00,65.94,66.13,65.93,65.97,17205.0,64.2382,64.4233,64.2285,64.2674,17205.0
2016-04-19 10:40:00,65.98,66.0,65.86,65.86,24270.0,64.2772,64.2966,64.1603,64.1603,24270.0
2016-04-19 10:50:00,65.86,66.13,65.86,66.13,14998.0,64.1603,64.4233,64.1603,64.4233,14998.0
2016-04-19 11:00:00,66.13,66.13,65.96,65.96,20325.0,64.4233,64.4233,64.2577,64.2577,20325.0
2016-04-19 11:10:00,65.95,66.03,65.87,65.89,24564.0,64.2479,64.3259,64.17,64.1895,24564.0
2016-04-19 11:20:00,65.88,65.94,65.75,65.75,17491.0,64.1797,64.2382,64.0531,64.0531,17491.0
2016-04-19 11:30:00,65.77,65.96,65.77,65.96,21459.0,64.0726,64.2577,64.0726,64.2577,21459.0
2016-04-19 11:40:00,65.94,65.94,65.8,65.81,14115.0,64.2382,64.2382,64.1018,64.1116,14115.0
2016-04-19 11:50:00,65.84,65.84,65.61,65.62,36374.0,64.1408,64.1408,63.9167,63.9265,36374.0
2016-04-19 12:00:00,65.62,65.65,65.38,65.44,32835.0,63.9265,63.9557,63.6927,63.7511,32835.0
2016-04-19 12:10:00,65.45,65.54,65.4,65.41,36794.0,63.7608,63.8485,63.7121,63.7219,36794.0
2016-04-19 12:20:00,65.42,65.5,65.39,65.42,29564.0,63.7316,63.8096,63.7024,63.7316,29564.0
2016-04-19 12:30:00,65.44,65.5,65.39,65.49,23828.0,63.7511,63.8096,63.7024,63.7998,23828.0
2016-04-19 12:40:00,65.48,65.5,65.33,65.4,28993.0,63.7901,63.8096,63.6439,63.7121,28993.0
2016-04-19 12:50:00,65.39,65.56,65.39,65.56,25320.0,63.7024,63.868,63.7024,63.868,25320.0
2016-04-19 13:00:00,65.56,65.65,65.55,65.64,15573.0,63.868,63.9557,63.8583,63.9459,15573.0
2016-04-19 13:10:00,65.66,65.8,65.6,65.78,68711.0,63.9654,64.1018,63.907,64.0823,68711.0
2016-04-19 13:20:00,65.79,65.92,65.76,65.84,26267.0,64.0921,64.2187,64.0628,64.1408,26267.0
2016-04-19 13:30:00,65.85,65.98,65.82,65.87,45203.0,64.1505,64.2772,64.1213,64.17,45203.0
2016-04-19 13:40:00,65.85,66.18,65.78,66.12,86715.0,64.1505,64.472,64.0823,64.4136,86715.0
2016-04-19 13:50:00,66.12,66.23,66.07,66.22,59628.0,64.4136,64.5207,64.3648,64.511,59628.0
2016-04-19 14:00:00,66.22,66.29,66.05,66.06,34266.0,64.511,64.5792,64.3454,64.3551,34266.0
2016-04-19 14:10:00,66.08,66.12,66.06,66.08,19223.0,64.3746,64.4136,64.3551,64.3746,19223.0
2016-04-19 14:20:00,66.1,66.14,66.04,66.05,27962.0,64.3941,64.433,64.3356,64.3454,27962.0
2016-04-19 14:30:00,66.05,66.1,65.91,65.94,19160.0,64.3454,64.3941,64.209,64.2382,19160.0
2016-04-19 14:40:00,65.91,65.96,65.9,65.96,19579.0,64.209,64.2577,64.1992,64.2577,19579.0
2016-04-19 14:50:00,65.98,66.0,65.9,65.91,19531.0,64.2772,64.2966,64.1992,64.209,19531.0
2016-04-19 15:00:00,65.89,66.04,65.79,65.97,43434.0,64.1895,64.3356,64.0921,64.2674,43434.0
2016-04-19 15:10:00,65.97,66.1,65.95,66.06,41934.0,64.2674,64.3941,64.2479,64.3551,41934.0
2016-04-19 15:20:00,66.06,66.16,66.05,66.08,46049.0,64.3551,64.4525,64.3454,64.3746,46049.0
2016-04-19 15:30:00,66.1,66.14,66.05,66.13,44364.0,64.3941,64.433,64.3454,64.4233,44364.0
2016-04-19 15:40:00,66.14,66.15,66.06,66.11,45553.0,64.433,64.4428,64.3551,64.4038,45553.0
2016-04-19 15:50:00,66.12,66.19,66.09,66.19,122814.0,64.4136,64.4817,64.3843,64.4817,122814.0
2016-04-20 09:30:00,66.6,66.74,66.22,66.3,67118.0,64.8812,65.0176,64.511,64.5889,67118.0
2016-04-20 09:40:00,66.27,66.29,65.94,66.03,32851.0,64.5597,64.5792,64.2382,64.3259,32851.0
2016-04-20 09:50:00,66.04,66.36,66.02,66.18,38839.0,64.3356,64.6474,64.3161,64.472,38839.0
2016-04-20 10:00:00,66.18,66.25,66.08,66.18,41871.0,64.472,64.5402,64.3746,64.472,41871.0
2016-04-20 10:10:00,66.17,66.36,66.07,66.07,47246.0,64.4623,64.6474,64.3648,64.3648,47246.0
2016-04-20 10:20:00,66.07,66.08,65.96,65.96,39430.0,64.3648,64.3746,64.2577,64.2577,39430.0
2016-04-20 10:30:00,65.96,66.11,65.95,66.03,63457.0,64.2577,64.4038,64.2479,64.3259,63457.0
2016-04-20 10:40:00,66.02,66.02,65.8,65.99,12583.0,64.3161,64.3161,64.1018,64.2869,12583.0
2016-04-20 10:50:00,65.97,66.09,65.93,66.08,31304.0,64.2674,64.3843,64.2285,64.3746,31304.0
2016-04-20 11:00:00,66.08,66.22,66.0,66.21,46649.0,64.3746,64.511,64.2966,64.5012,46649.0
2016-04-20 11:10:00,66.21,66.26,66.1,66.17,51723.0,64.5012,64.5499,64.3941,64.4623,51723.0
2016-04-20 11:20:00,66.17,66.2,66.11,66.11,37643.0,64.4623,64.4915,64.4038,64.4038,37643.0
2016-04-20 11:30:00,66.11,66.14,65.96,66.01,23472.0,64.4038,64.433,64.2577,64.3064,23472.0
2016-04-20 11:40:00,66.02,66.04,65.9,65.95,14580.0,64.3161,64.3356,64.1992,64.2479,14580.0
2016-04-20 11:50:00,65.95,66.01,65.89,65.97,19411.0,64.2479,64.3064,64.1895,64.2674,19411.0
2016-04-20 12:00:00,65.99,66.0,65.89,65.97,32064.0,64.2869,64.2966,64.1895,64.2674,32064.0
2016-04-20 12:10:00,65.98,66.01,65.88,65.97,11175.0,64.2772,64.3064,64.1797,64.2674,11175.0
2016-04-20 12:20:00,65.94,66.01,65.92,66.0,18883.0,64.2382,64.3064,64.2187,64.2966,18883.0
2016-04-20 12:30:00,66.01,66.06,65.98,66.05,16452.0,64.3064,64.3551,64.2772,64.3454,16452.0
2016-04-20 12:40:00,66.05,66.06,65.97,65.97,19815.0,64.3454,64.3551,64.2674,64.2674,19815.0
2016-04-20 12:50:00,65.95,65.99,65.92,65.96,4516.0,64.2479,64.2869,64.2187,64.2577,4516.0
2016-04-20 13:00:00,65.96,65.96,65.78,65.79,27868.0,64.2577,64.2577,64.0823,64.0921,27868.0
2016-04-20 13:10:00,65.79,65.9,65.79,65.85,9634.0,64.0921,64.1992,64.0921,64.1505,9634.0
2016-04-20 13:20:00,65.85,65.98,65.83,65.97,22916.0,64.1505,64.2772,64.131,64.2674,22916.0
2016-04-20 13:30:00,65.99,66.01,65.95,66.0,10785.0,64.2869,64.3064,64.2479,64.2966,10785.0
2016-04-20 13:40:00,65.98,66.04,65.96,66.03,41390.0,64.2772,64.3356,64.2577,64.3259,41390.0
2016-04-20 13:50:00,66.03,66.11,65.99,66.0,31255.0,64.3259,64.4038,64.2869,64.2966,31255.0
2016-04-20 14:00:00,66.0,66.03,65.96,65.97,17094.0,64.2966,64.3259,64.2577,64.2674,17094.0
2016-04-20 14:10:00,65.97,66.17,65.97,66.13,44900.0,64.2674,64.4623,64.2674,64.4233,44900.0
2016-04-20 14:20:00,66.14,66.21,66.05,66.06,44750.0,64.433,64.5012,64.3454,64.3551,44750.0
2016-04-20 14:30:00,66.04,66.09,65.97,65.99,36269.0,64.3356,64.3843,64.2674,64.2869,36269.0
2016-04-20 14:40:00,65.99,66.02,65.91,65.93,21977.0,64.2869,64.3161,64.209,64.2285,21977.0
2016-04-20 14:50:00,65.94,66.0,65.94,65.99,13519.0,64.2382,64.2966,64.2382,64.2869,13519.0
2016-04-20 15:00:00,66.0,66.03,65.98,66.0,42467.0,64.2966,64.3259,64.2772,64.2966,42467.0
2016-04-20 15:10:00,66.0,66.03,65.94,65.96,38370.0,64.2966,64.3259,64.2382,64.2577,38370.0
2016-04-20 15:20:00,65.97,66.01,65.93,65.95,26882.0,64.2674,64.3064,64.2285,64.2479,26882.0
2016-04-20 15:30:00,65.95,65.98,65.8,65.83,60284.0,64.2479,64.2772,64.1018,64.131,60284.0
2016-04-20 15:40:00,65.84,65.84,65.7,65.72,79704.0,64.1408,64.1408,64.0044,64.0239,79704.0
2016-04-20 15:50:00,65.73,65.84,65.73,65.8,213082.0,64.0336,64.1408,64.0336,64.1018,213082.0
2016-04-21 09:30:00,65.83,66.16,65.23,65.98,60665.0,64.131,64.4525,63.5465,64.2772,60665.0
2016-04-21 09:40:00,65.93,66.12,65.81,65.82,13230.0,64.2285,64.4136,64.1116,64.1213,13230.0
2016-04-21 09:50:00,65.84,65.9,65.62,65.82,41358.0,64.1408,64.1992,63.9265,64.1213,41358.0
2016-04-21 10:00:00,65.8,65.88,65.69,65.79,36232.0,64.1018,64.1797,63.9946,64.0921,36232.0
2016-04-21 10:10:00,65.77,65.79,65.5,65.59,37704.0,64.0726,64.0921,63.8096,63.8972,37704.0
2016-04-21 10:20:00,65.61,65.76,65.53,65.66,31273.0,63.9167,64.0628,63.8388,63.9654,31273.0
2016-04-21 10:30:00,65.66,65.87,65.64,65.85,39254.0,63.9654,64.17,63.9459,64.1505,39254.0
2016-04-21 10:40:00,65.85,66.01,65.8,66.01,32626.0,64.1505,64.3064,64.1018,64.3064,32626.0
2016-04-21 10:50:00,66.02,66.3,66.0,66.3,34373.0,64.3161,64.5889,64.2966,64.5889,34373.0
2016-04-21 11:00:00,66.29,66.33,66.17,66.26,42684.0,64.5792,64.6181,64.4623,64.5499,42684.0
2016-04-21 11:10:00,66.26,66.26,65.98,65.98,24356.0,64.5499,64.5499,64.2772,64.2772,24356.0
2016-04-21 11:20:00,66.0,66.07,65.92,66.02,30435.0,64.2966,64.3648,64.2187,64.3161,30435.0
2016-04-21 11:30:00,66.02,66.08,65.97,66.06,31005.0,64.3161,64.3746,64.2674,64.3551,31005.0
2016-04-21 11:40:00,66.01,66.08,65.99,66.0,26523.0,64.3064,64.3746,64.2869,64.2966,26523.0
2016-04-21 11:50:00,66.01,66.04,65.92,65.94,26295.0,64.3064,64.3356,64.2187,64.2382,26295.0
2016-04-21 12:00:00,65.97,65.99,65.84,65.9,41862.0,64.2674,64.2869,64.1408,64.1992,41862.0
2016-04-21 12:10:00,65.89,65.91,65.82,65.86,24572.0,64.1895,64.209,64.1213,64.1603,24572.0
2016-04-21 12:20:00,65.83,65.85,65.68,65.69,13720.0,64.131,64.1505,63.9849,63.9946,13720.0
2016-04-21 12:30:00,65.69,65.79,65.69,65.73,12297.0,63.9946,64.0921,63.9946,64.0336,12297.0
2016-04-21 12:40:00,65.73,65.78,65.69,65.75,11479.0,64.0336,64.0823,63.9946,64.0531,11479.0
2016-04-21 12:50:00,65.73,65.78,65.69,65.72,11119.0,64.0336,64.0823,63.9946,64.0239,11119.0
2016-04-21 13:00:00,65.72,65.79,65.63,65.65,23013.0,64.0239,64.0921,63.9362,63.9557,23013.0
2016-04-21 13:10:00,65.65,65.73,65.58,65.66,22169.0,63.9557,64.0336,63.8875,63.9654,22169.0
2016-04-21 13:20:00,65.65,65.68,65.57,65.57,19513.0,63.9557,63.9849,63.8777,63.8777,19513.0
2016-04-21 13:30:00,65.57,65.78,65.57,65.78,17668.0,63.8777,64.0823,63.8777,64.0823,17668.0
2016-04-21 13:40:00,65.77,65.82,65.66,65.68,20190.0,64.0726,64.1213,63.9654,63.9849,20190.0
2016-04-21 13:50:00,65.68,65.76,65.64,65.75,13542.0,63.9849,64.0628,63.9459,64.0531,13542.0
2016-04-21 14:00:00,65.78,65.88,65.76,65.83,19752.0,64.0823,64.1797,64.0628,64.131,19752.0
2016-04-21 14:10:00,65.84,66.0,65.82,65.9,14998.0,64.1408,64.2966,64.1213,64.1992,14998.0
2016-04-21 14:20:00,65.92,66.08,65.92,66.04,41733.0,64.2187,64.3746,64.2187,64.3356,41733.0
2016-04-21 14:30:00,66.06,66.1,65.99,65.99,18926.0,64.3551,64.3941,64.2869,64.2869,18926.0
2016-04-21 14:40:00,65.98,66.1,65.96,66.09,15749.0,64.2772,64.3941,64.2577,64.3843,15749.0
2016-04-21 14:50:00,66.11,66.15,66.09,66.14,25056.0,64.4038,64.4428,64.3843,64.433,25056.0
2016-04-21 15:00:00,66.12,66.2,66.09,66.2,23937.0,64.4136,64.4915,64.3843,64.4915,23937.0
2016-04-21 15:10:00,66.19,66.26,66.16,66.22,37058.0,64.4817,64.5499,64.4525,64.511,37058.0
2016-04-21 15:20:00,66.23,66.23,66.09,66.11,35921.0,64.5207,64.5207,64.3843,64.4038,35921.0
2016-04-21 15:30:00,66.11,66.19,66.11,66.16,45730.0,64.4038,64.4817,64.4038,64.4525,45730.0
2016-04-21 15:40:00,66.17,66.29,66.15,66.22,52605.0,64.4623,64.5792,64.4428,64.511,52605.0
2016-04-21 15:50:00,66.15,66.25,66.12,66.18,228658.0,64.4428,64.5402,64.4136,64.472,228658.0
2016-04-22 09:30:00,65.9,66.85,65.83,66.51,65156.0,64.1992,65.1247,64.131,64.7935,65156.0
2016-04-22 09:40:00,66.52,66.58,66.36,66.47,80724.0,64.8032,64.8617,64.6474,64.7545,80724.0
2016-04-22 09:50:00,66.49,66.71,66.46,66.68,43754.0,64.774,64.9883,64.7448,64.9591,43754.0
2016-04-22 10:00:00,66.69,66.83,66.57,66.57,41868.0,64.9688,65.1052,64.8519,64.8519,41868.0
2016-04-22 10:10:00,66.59,66.71,66.46,66.52,71039.0,64.8714,64.9883,64.7448,64.8032,71039.0
2016-04-22 10:20:00,66.52,66.63,66.4,66.47,84049.0,64.8032,64.9104,64.6863,64.7545,84049.0
2016-04-22 10:30:00,66.49,66.52,66.2,66.26,51189.0,64.774,64.8032,64.4915,64.5499,51189.0
2016-04-22 10:40:00,66.29,66.31,65.92,65.95,64487.0,64.5792,64.5986,64.2187,64.2479,64487.0
2016-04-22 10:50:00,65.93,65.95,65.79,65.84,31297.0,64.2285,64.2479,64.0921,64.1408,31297.0
2016-04-22 11:00:00,65.85,65.97,65.82,65.87,59326.0,64.1505,64.2674,64.1213,64.17,59326.0
2016-04-22 11:10:00,65.87,65.87,65.62,65.65,53858.0,64.17,64.17,63.9265,63.9557,53858.0
2016-04-22 11:20:00,65.67,65.77,65.41,65.44,49898.0,63.9752,64.0726,63.7219,63.7511,49898.0
2016-04-22 11:30:00,65.45,65.67,65.43,65.57,47383.0,63.7608,63.9752,63.7414,63.8777,47383.0
2016-04-22 11:40:00,65.58,65.7,65.53,65.68,51196.0,63.8875,64.0044,63.8388,63.9849,51196.0
2016-04-22 11:50:00,65.67,65.76,65.61,65.65,32067.0,63.9752,64.0628,63.9167,63.9557,32067.0
2016-04-22 12:00:00,65.65,65.69,65.49,65.56,105046.0,63.9557,63.9946,63.7998,63.868,105046.0
2016-04-22 12:10:00,65.56,65.6,65.49,65.51,22569.0,63.868,63.907,63.7998,63.8193,22569.0
2016-04-22 12:20:00,65.49,65.61,65.46,65.53,18789.0,63.7998,63.9167,63.7706,63.8388,18789.0
2016-04-22 12:30:00,65.54,65.6,65.52,65.56,19794.0,63.8485,63.907,63.829,63.868,19794.0
2016-04-22 12:40:00,65.56,65.61,65.32,65.39,53611.0,63.868,63.9167,63.6342,63.7024,53611.0
2016-04-22 12:50:00,65.4,65.5,65.38,65.43,63940.0,63.7121,63.8096,63.6927,63.7414,63940.0
2016-04-22 13:00:00,65.44,65.69,65.4,65.59,56057.0,63.7511,63.9946,63.7121,63.8972,56057.0
2016-04-22 13:10:00,65.57,65.62,65.54,65.6,11324.0,63.8777,63.9265,63.8485,63.907,11324.0
2016-04-22 13:20:00,65.61,65.62,65.53,65.56,10617.0,63.9167,63.9265,63.8388,63.868,10617.0
2016-04-22 13:30:00,65.56,65.61,65.52,65.55,13532.0,63.868,63.9167,63.829,63.8583,13532.0
2016-04-22 13:40:00,65.56,65.79,65.53,65.72,20107.0,63.868,64.0921,63.8388,64.0239,20107.0
2016-04-22 13:50:00,65.72,65.76,65.64,65.69,17125.0,64.0239,64.0628,63.9459,63.9946,17125.0
2016-04-22 14:00:00,65.68,65.89,65.68,65.78,44054.0,63.9849,64.1895,63.9849,64.0823,44054.0
2016-04-22 14:10:00,65.78,65.88,65.75,65.87,27890.0,64.0823,64.1797,64.0531,64.17,27890.0
2016-04-22 14:20:00,65.87,66.08,65.87,66.0,38108.0,64.17,64.3746,64.17,64.2966,38108.0
2016-04-22 14:30:00,66.0,66.01,65.8,65.91,34946.0,64.2966,64.3064,64.1018,64.209,34946.0
2016-04-22 14:40:00,65.91,65.97,65.81,65.91,25845.0,64.209,64.2674,64.1116,64.209,25845.0
2016-04-22 14:50:00,65.91,65.95,65.78,65.9,34680.0,64.209,64.2479,64.0823,64.1992,34680.0
2016-04-22 15:00:00,65.91,65.91,65.81,65.89,38751.0,64.209,64.209,64.1116,64.1895,38751.0
2016-04-22 15:10:00,65.9,66.03,65.85,65.85,42157.0,64.1992,64.3259,64.1505,64.1505,42157.0
2016-04-22 15:20:00,65.85,65.97,65.79,65.97,43292.0,64.1505,64.2674,64.0921,64.2674,43292.0
2016-04-22 15:30:00,65.96,65.96,65.86,65.86,51404.0,64.2577,64.2577,64.1603,64.1603,51404.0
2016-04-22 15:40:00,65.86,65.89,65.81,65.87,72058.0,64.1603,64.1895,64.1116,64.17,72058.0
2016-04-22 15:50:00,65.87,65.92,65.83,65.86,182399.0,64.17,64.2187,64.131,64.1603,182399.0
2016-04-25 09:30:00,65.45,66.0,65.42,66.0,43598.0,63.7608,64.2966,63.7316,64.2966,43598.0
2016-04-25 09:40:00,65.91,65.99,65.72,65.72,13377.0,64.209,64.2869,64.0239,64.0239,13377.0
2016-04-25 09:50:00,65.7,66.0,65.59,65.78,38706.0,64.0044,64.2966,63.8972,64.0823,38706.0
2016-04-25 10:00:00,65.76,65.93,65.74,65.75,18320.0,64.0628,64.2285,64.0434,64.0531,18320.0
2016-04-25 10:10:00,65.75,65.87,65.72,65.72,21900.0,64.0531,64.17,64.0239,64.0239,21900.0
2016-04-25 10:20:00,65.7,65.85,65.62,65.82,56067.0,64.0044,64.1505,63.9265,64.1213,56067.0
2016-04-25 10:30:00,65.84,65.94,65.72,65.8,26384.0,64.1408,64.2382,64.0239,64.1018,26384.0
2016-04-25 10:40:00,65.78,65.98,65.76,65.93,18238.0,64.0823,64.2772,64.0628,64.2285,18238.0
2016-04-25 10:50:00,65.93,65.94,65.73,65.73,18308.0,64.2285,64.2382,64.0336,64.0336,18308.0
2016-04-25 11:00:00,65.72,65.8,65.51,65.51,18625.0,64.0239,64.1018,63.8193,63.8193,18625.0
2016-04-25 11:10:00,65.5,65.67,65.5,65.63,16332.0,63.8096,63.9752,63.8096,63.9362,16332.0
2016-04-25 11:20:00,65.61,65.76,65.58,65.76,16184.0,63.9167,64.0628,63.8875,64.0628,16184.0
2016-04-25 11:30:00,65.75,65.75,65.52,65.55,12854.0,64.0531,64.0531,63.829,63.8583,12854.0
2016-04-25 11:40:00,65.51,65.7,65.5,65.6,10588.0,63.8193,64.0044,63.8096,63.907,10588.0
2016-04-25 11:50:00,65.59,65.7,65.53,65.63,7400.0,63.8972,64.0044,63.8388,63.9362,7400.0
2016-04-25 12:00:00,65.64,65.81,65.64,65.77,12400.0,63.9459,64.1116,63.9459,64.0726,12400.0
2016-04-25 12:10:00,65.77,65.77,65.67,65.75,10392.0,64.0726,64.0726,63.9752,64.0531,10392.0
2016-04-25 12:20:00,65.76,65.81,65.69,65.73,7374.0,64.0628,64.1116,63.9946,64.0336,7374.0
2016-04-25 12:30:00,65.74,65.83,65.68,65.68,13817.0,64.0434,64.131,63.9849,63.9849,13817.0
2016-04-25 12:40:00,65.7,65.81,65.7,65.81,8400.0,64.0044,64.1116,64.0044,64.1116,8400.0
2016-04-25 12:50:00,65.84,65.99,65.8,65.85,13300.0,64.1408,64.2869,64.1018,64.1505,13300.0
2016-04-25 13:00:00,65.86,65.93,65.82,65.82,11180.0,64.1603,64.2285,64.1213,64.1213,11180.0
2016-04-25 13:10:00,65.81,65.93,65.75,65.79,14697.0,64.1116,64.2285,64.0531,64.0921,14697.0
2016-04-25 13:20:00,65.8,65.82,65.73,65.74,49340.0,64.1018,64.1213,64.0336,64.0434,49340.0
2016-04-25 13:30:00,65.75,65.77,65.69,65.72,43911.0,64.0531,64.0726,63.9946,64.0239,43911.0
2016-04-25 13:40:00,65.73,65.77,65.7,65.77,34012.0,64.0336,64.0726,64.0044,64.0726,34012.0
2016-04-25 13:50:00,65.79,65.89,65.74,65.8,38392.0,64.0921,64.1895,64.0434,64.1018,38392.0
2016-04-25 14:00:00,65.81,65.84,65.64,65.7,14551.0,64.1116,64.1408,63.9459,64.0044,14551.0
2016-04-25 14:10:00,65.71,65.8,65.68,65.72,14513.0,64.0141,64.1018,63.9849,64.0239,14513.0
2016-04-25 14:20:00,65.71,65.87,65.69,65.85,21102.0,64.0141,64.17,63.9946,64.1505,21102.0
2016-04-25 14:30:00,65.87,65.96,65.84,65.93,14771.0,64.17,64.2577,64.1408,64.2285,14771.0
2016-04-25 14:40:00,65.92,65.98,65.88,65.88,11700.0,64.2187,64.2772,64.1797,64.1797,11700.0
2016-04-25 14:50:00,65.87,65.99,65.87,65.96,20863.0,64.17,64.2869,64.17,64.2577,20863.0
2016-04-25 15:00:00,65.95,65.96,65.87,65.88,14400.0,64.2479,64.2577,64.17,64.1797,14400.0
2016-04-25 15:10:00,65.88,65.92,65.84,65.89,17895.0,64.1797,64.2187,64.1408,64.1895,17895.0
2016-04-25 15:20:00,65.9,65.91,65.81,65.84,23820.0,64.1992,64.209,64.1116,64.1408,23820.0
2016-04-25 15:30:00,65.85,65.92,65.84,65.88,26638.0,64.1505,64.2187,64.1408,64.1797,26638.0
2016-04-25 15:40:00,65.88,65.91,65.82,65.85,31512.0,64.1797,64.209,64.1213,64.1505,31512.0
2016-04-25 15:50:00,65.85,65.94,65.81,65.93,106275.0,64.1505,64.2382,64.1116,64.2285,106275.0
2016-04-26 09:30:00,65.97,65.97,65.52,65.78,32498.0,64.2674,64.2674,63.829,64.0823,32498.0
2016-04-26 09:40:00,65.77,65.98,65.71,65.92,20948.0,64.0726,64.2772,64.0141,64.2187,20948.0
2016-04-26 09:50:00,65.92,66.29,65.87,66.18,25445.0,64.2187,64.5792,64.17,64.472,25445.0
2016-04-26 10:00:00,66.21,66.26,65.98,65.98,24692.0,64.5012,64.5499,64.2772,64.2772,24692.0
2016-04-26 10:10:00,66.0,66.1,65.94,65.95,15871.0,64.2966,64.3941,64.2382,64.2479,15871.0
2016-04-26 10:20:00,65.9,65.98,65.58,65.6,25293.0,64.1992,64.2772,63.8875,63.907,25293.0
2016-04-26 10:30:00,65.59,65.77,65.42,65.7,69926.0,63.8972,64.0726,63.7316,64.0044,69926.0
2016-04-26 10:40:00,65.71,65.84,65.6,65.61,24775.0,64.0141,64.1408,63.907,63.9167,24775.0
2016-04-26 10:50:00,65.58,65.7,65.55,65.65,30620.0,63.8875,64.0044,63.8583,63.9557,30620.0
2016-04-26 11:00:00,65.66,65.69,65.54,65.58,14050.0,63.9654,63.9946,63.8485,63.8875,14050.0
2016-04-26 11:10:00,65.6,65.62,65.36,65.44,18721.0,63.907,63.9265,63.6732,63.7511,18721.0
2016-04-26 11:20:00,65.45,65.62,65.42,65.55,9566.0,63.7608,63.9265,63.7316,63.8583,9566.0
2016-04-26 11:30:00,65.57,65.59,65.35,65.5,20553.0,63.8777,63.8972,63.6634,63.8096,20553.0
2016-04-26 11:40:00,65.54,65.6,65.52,65.6,6481.0,63.8485,63.907,63.829,63.907,6481.0
2016-04-26 11:50:00,65.62,65.72,65.58,65.69,6786.0,63.9265,64.0239,63.8875,63.9946,6786.0
2016-04-26 12:00:00,65.71,65.87,65.7,65.77,25410.0,64.0141,64.17,64.0044,64.0726,25410.0
2016-04-26 12:10:00,65.72,65.77,65.67,65.72,20514.0,64.0239,64.0726,63.9752,64.0239,20514.0
2016-04-26 12:20:00,65.7,65.75,65.62,65.73,26159.0,64.0044,64.0531,63.9265,64.0336,26159.0
2016-04-26 12:30:00,65.71,65.73,65.58,65.58,10441.0,64.0141,64.0336,63.8875,63.8875,10441.0
2016-04-26 12:40:00,65.56,65.61,65.53,65.57,5490.0,63.868,63.9167,63.8388,63.8777,5490.0
2016-04-26 12:50:00,65.6,65.64,65.53,65.54,9960.0,63.907,63.9459,63.8388,63.8485,9960.0
2016-04-26 13:00:00,65.55,65.58,65.42,65.48,16902.0,63.8583,63.8875,63.7316,63.7901,16902.0
2016-04-26 13:10:00,65.48,65.52,65.38,65.46,9763.0,63.7901,63.829,63.6927,63.7706,9763.0
2016-04-26 13:20:00,65.49,65.53,65.45,65.48,9413.0,63.7998,63.8388,63.7608,63.7901,9413.0
2016-04-26 13:30:00,65.46,65.53,65.41,65.44,9952.0,63.7706,63.8388,63.7219,63.7511,9952.0
2016-04-26 13:40:00,65.44,65.45,65.3,65.34,13508.0,63.7511,63.7608,63.6147,63.6537,13508.0
2016-04-26 13:50:00,65.33,65.45,65.28,65.45,21096.0,63.6439,63.7608,63.5952,63.7608,21096.0
2016-04-26 14:00:00,65.47,65.49,65.32,65.32,23664.0,63.7803,63.7998,63.6342,63.6342,23664.0
2016-04-26 14:10:00,65.3,65.51,65.29,65.47,17078.0,63.6147,63.8193,63.605,63.7803,17078.0
2016-04-26 14:20:00,65.46,65.49,65.41,65.42,25116.0,63.7706,63.7998,63.7219,63.7316,25116.0
2016-04-26 14:30:00,65.41,65.45,65.36,65.45,30147.0,63.7219,63.7608,63.6732,63.7608,30147.0
2016-04-26 14:40:00,65.45,65.47,65.4,65.41,24691.0,63.7608,63.7803,63.7121,63.7219,24691.0
2016-04-26 14:50:00,65.41,65.41,65.25,65.25,27252.0,63.7219,63.7219,63.566,63.566,27252.0
2016-04-26 15:00:00,65.26,65.32,65.24,65.25,35904.0,63.5757,63.6342,63.5563,63.566,35904.0
2016-04-26 15:10:00,65.26,65.27,65.18,65.21,28262.0,63.5757,63.5855,63.4978,63.527,28262.0
2016-04-26 15:20:00,65.21,65.25,65.17,65.22,41810.0,63.527,63.566,63.4881,63.5368,41810.0
2016-04-26 15:30:00,65.23,65.32,65.23,65.26,51041.0,63.5465,63.6342,63.5465,63.5757,51041.0
2016-04-26 15:40:00,65.26,65.3,65.2,65.2,64434.0,63.5757,63.6147,63.5173,63.5173,64434.0
2016-04-26 15:50:00,65.2,65.34,65.19,65.33,294558.0,63.5173,63.6537,63.5076,63.6439,294558.0
2016-04-27 09:30:00,65.13,65.42,64.87,64.99,117275.0,63.4491,63.7316,63.1958,63.3127,117275.0
2016-04-27 09:40:00,64.98,65.01,64.8,64.84,58873.0,63.303,63.3322,63.1276,63.1666,58873.0
2016-04-27 09:50:00,64.83,64.89,64.47,64.48,76559.0,63.1568,63.2153,62.8061,62.8159,76559.0
2016-04-27 10:00:00,64.48,64.55,64.3,64.44,84422.0,62.8159,62.8841,62.6405,62.7769,84422.0
2016-04-27 10:10:00,64.44,64.52,64.07,64.08,121304.0,62.7769,62.8548,62.4165,62.4262,121304.0
2016-04-27 10:20:00,64.1,64.13,63.53,63.53,106453.0,62.4457,62.4749,61.8904,61.8904,106453.0
2016-04-27 10:30:00,63.53,63.79,63.5,63.59,93134.0,61.8904,62.1437,61.8612,61.9488,93134.0
2016-04-27 10:40:00,63.59,63.59,63.4,63.46,60372.0,61.9488,61.9488,61.7638,61.8222,60372.0
2016-04-27 10:50:00,63.46,63.69,63.44,63.48,62266.0,61.8222,62.0463,61.8027,61.8417,62266.0
2016-04-27 11:00:00,63.48,63.6,63.44,63.46,53158.0,61.8417,61.9586,61.8027,61.8222,53158.0
2016-04-27 11:10:00,63.46,63.46,63.28,63.38,107751.0,61.8222,61.8222,61.6468,61.7443,107751.0
2016-04-27 11:20:00,63.37,63.4,63.19,63.24,147622.0,61.7345,61.7638,61.5592,61.6079,147622.0
2016-04-27 11:30:00,63.23,63.45,63.23,63.42,79772.0,61.5981,61.8125,61.5981,61.7832,79772.0
2016-04-27 11:40:00,63.42,63.44,63.17,63.22,65746.0,61.7832,61.8027,61.5397,61.5884,65746.0
2016-04-27 11:50:00,63.21,63.32,63.14,63.15,52754.0,61.5787,61.6858,61.5105,61.5202,52754.0
2016-04-27 12:00:00,63.16,63.26,63.16,63.25,69125.0,61.5299,61.6274,61.5299,61.6176,69125.0
2016-04-27 12:10:00,63.26,63.28,63.17,63.18,52820.0,61.6274,61.6468,61.5397,61.5494,52820.0
2016-04-27 12:20:00,63.18,63.26,63.16,63.23,48303.0,61.5494,61.6274,61.5299,61.5981,48303.0
2016-04-27 12:30:00,63.23,63.25,63.06,63.13,79438.0,61.5981,61.6176,61.4325,61.5007,79438.0
2016-04-27 12:40:00,63.14,63.14,62.98,63.06,70292.0,61.5105,61.5105,61.3546,61.4325,70292.0
2016-04-27 12:50:00,63.06,63.08,62.89,62.99,94893.0,61.4325,61.452,61.2669,61.3643,94893.0
2016-04-27 13:00:00,63.0,63.02,62.92,62.92,63227.0,61.3741,61.3936,61.2961,61.2961,63227.0
2016-04-27 13:10:00,62.92,63.07,62.79,62.96,146596.0,61.2961,61.4423,61.1695,61.3351,146596.0
2016-04-27 13:20:00,62.94,62.94,62.78,62.8,85339.0,61.3156,61.3156,61.1598,61.1792,85339.0
2016-04-27 13:30:00,62.79,62.9,62.71,62.77,73826.0,61.1695,61.2767,61.0916,61.15,73826.0
2016-04-27 13:40:00,62.76,62.8,62.58,62.75,155887.0,61.1403,61.1792,60.9649,61.1305,155887.0
2016-04-27 13:50:00,62.76,62.79,62.55,62.55,121385.0,61.1403,61.1695,60.9357,60.9357,121385.0
2016-04-27 14:00:00,62.54,62.79,62.35,62.76,111176.0,60.9259,61.1695,60.7408,61.1403,111176.0
2016-04-27 14:10:00,62.76,62.92,62.76,62.88,127259.0,61.1403,61.2961,61.1403,61.2572,127259.0
2016-04-27 14:20:00,62.88,62.9,62.71,62.75,81839.0,61.2572,61.2767,61.0916,61.1305,81839.0
2016-04-27 14:30:00,62.75,62.87,62.73,62.74,89280.0,61.1305,61.2474,61.111,61.1208,89280.0
2016-04-27 14:40:00,62.74,62.88,62.72,62.87,91475.0,61.1208,61.2572,61.1013,61.2474,91475.0
2016-04-27 14:50:00,62.88,62.93,62.83,62.9,119425.0,61.2572,61.3059,61.2085,61.2767,119425.0
2016-04-27 15:00:00,62.9,63.27,62.88,63.23,158102.0,61.2767,61.6371,61.2572,61.5981,158102.0
2016-04-27 15:10:00,63.23,63.52,63.2,63.5,146457.0,61.5981,61.8807,61.5689,61.8612,146457.0
2016-04-27 15:20:00,63.5,63.52,63.37,63.44,222247.0,61.8612,61.8807,61.7345,61.8027,222247.0
2016-04-27 15:30:00,63.45,63.48,63.27,63.3,137891.0,61.8125,61.8417,61.6371,61.6663,137891.0
2016-04-27 15:40:00,63.31,63.33,63.09,63.16,159309.0,61.6761,61.6956,61.4618,61.5299,159309.0
2016-04-27 15:50:00,63.16,63.43,63.14,63.35,539860.0,61.5299,61.793,61.5105,61.715,539860.0
2016-04-28 09:30:00,63.12,63.3,62.82,63.27,40876.0,61.491,61.6663,61.1987,61.6371,40876.0
2016-04-28 09:40:00,63.27,63.49,63.08,63.41,42502.0,61.6371,61.8514,61.452,61.7735,42502.0
2016-04-28 09:50:00,63.38,63.52,63.29,63.29,59268.0,61.7443,61.8807,61.6566,61.6566,59268.0
2016-04-28 10:00:00,63.29,63.37,63.01,63.07,71117.0,61.6566,61.7345,61.3838,61.4423,71117.0
2016-04-28 10:10:00,63.08,63.31,63.08,63.23,49456.0,61.452,61.6761,61.452,61.5981,49456.0
2016-04-28 10:20:00,63.23,63.61,63.23,63.6,141557.0,61.5981,61.9683,61.5981,61.9586,141557.0
2016-04-28 10:30:00,63.61,63.69,63.54,63.63,90998.0,61.9683,62.0463,61.9001,61.9878,90998.0
2016-04-28 10:40:00,63.63,63.78,63.59,63.78,123223.0,61.9878,62.1339,61.9488,62.1339,123223.0
2016-04-28 10:50:00,63.77,63.8,63.68,63.79,43939.0,62.1242,62.1534,62.0365,62.1437,43939.0
2016-04-28 11:00:00,63.76,63.98,63.76,63.79,71451.0,62.1145,62.3288,62.1145,62.1437,71451.0
2016-04-28 11:10:00,63.8,63.87,63.73,63.85,42246.0,62.1534,62.2216,62.0852,62.2021,42246.0
2016-04-28 11:20:00,63.87,64.03,63.86,63.88,29247.0,62.2216,62.3775,62.2119,62.2314,29247.0
2016-04-28 11:30:00,63.88,63.92,63.74,63.8,41627.0,62.2314,62.2703,62.095,62.1534,41627.0
2016-04-28 11:40:00,63.8,63.83,63.76,63.78,32562.0,62.1534,62.1827,62.1145,62.1339,32562.0
2016-04-28 11:50:00,63.79,63.83,63.67,63.71,33781.0,62.1437,62.1827,62.0268,62.0658,33781.0
2016-04-28 12:00:00,63.72,63.73,63.54,63.61,29317.0,62.0755,62.0852,61.9001,61.9683,29317.0
2016-04-28 12:10:00,63.62,63.66,63.5,63.55,20537.0,61.9781,62.017,61.8612,61.9099,20537.0
2016-04-28 12:20:00,63.56,63.56,63.28,63.28,36596.0,61.9196,61.9196,61.6468,61.6468,36596.0
2016-04-28 12:30:00,63.28,63.28,63.11,63.16,133505.0,61.6468,61.6468,61.4812,61.5299,133505.0
2016-04-28 12:40:00,63.17,63.2,63.01,63.1,224174.0,61.5397,61.5689,61.3838,61.4715,224174.0
2016-04-28 12:50:00,63.08,63.2,63.0,63.14,126143.0,61.452,61.5689,61.3741,61.5105,126143.0
2016-04-28 13:00:00,63.16,63.16,62.77,62.86,55408.0,61.5299,61.5299,61.15,61.2377,55408.0
2016-04-28 13:10:00,62.84,62.85,62.75,62.82,76538.0,61.2182,61.2279,61.1305,61.1987,76538.0
2016-04-28 13:20:00,62.82,62.94,62.77,62.93,37082.0,61.1987,61.3156,61.15,61.3059,37082.0
2016-04-28 13:30:00,62.95,63.06,62.9,63.06,29238.0,61.3254,61.4325,61.2767,61.4325,29238.0
2016-04-28 13:40:00,63.06,63.12,62.99,63.08,72772.0,61.4325,61.491,61.3643,61.452,72772.0
2016-04-28 13:50:00,63.09,63.13,62.87,62.89,44352.0,61.4618,61.5007,61.2474,61.2669,44352.0
2016-04-28 14:00:00,62.9,62.97,62.81,62.89,44340.0,61.2767,61.3448,61.189,61.2669,44340.0
2016-04-28 14:10:00,62.88,62.9,62.76,62.77,48327.0,61.2572,61.2767,61.1403,61.15,48327.0
2016-04-28 14:20:00,62.77,62.77,62.36,62.7,100883.0,61.15,61.15,60.7506,61.0818,100883.0
2016-04-28 14:30:00,62.69,62.69,62.48,62.49,133737.0,61.0721,61.0721,60.8675,60.8772,133737.0
2016-04-28 14:40:00,62.49,62.53,62.36,62.39,160859.0,60.8772,60.9162,60.7506,60.7798,160859.0
2016-04-28 14:50:00,62.38,62.5,62.36,62.45,87032.0,60.7701,60.887,60.7506,60.8383,87032.0
2016-04-28 15:00:00,62.46,62.52,62.37,62.37,65359.0,60.848,60.9065,60.7603,60.7603,65359.0
2016-04-28 15:10:00,62.38,62.41,62.05,62.09,109944.0,60.7701,60.7993,60.4486,60.4876,109944.0
2016-04-28 15:20:00,62.1,62.16,61.91,61.94,120364.0,60.4973,60.5558,60.3122,60.3414,120364.0
2016-04-28 15:30:00,61.94,62.17,61.94,62.1,128044.0,60.3414,60.5655,60.3414,60.4973,128044.0
2016-04-28 15:40:00,62.1,62.25,62.09,62.17,129026.0,60.4973,60.6434,60.4876,60.5655,129026.0
2016-04-28 15:50:00,62.16,62.36,62.15,62.32,454155.0,60.5558,60.7506,60.546,60.7116,454155.0
2016-04-29 09:30:00,61.81,62.1,61.49,62.07,93960.0,60.2148,60.4973,59.903,60.4681,93960.0
2016-04-29 09:40:00,62.1,62.22,61.34,61.49,80560.0,60.4973,60.6142,59.7569,59.903,80560.0
2016-04-29 09:50:00,61.5,61.94,61.36,61.89,61505.0,59.9128,60.3414,59.7764,60.2927,61505.0
2016-04-29 10:00:00,61.88,62.0,61.78,61.86,34511.0,60.283,60.3999,60.1856,60.2635,34511.0
2016-04-29 10:10:00,61.86,62.09,61.55,61.56,61545.0,60.2635,60.4876,59.9615,59.9712,61545.0
2016-04-29 10:20:00,61.54,61.61,61.36,61.43,51939.0,59.9518,60.0199,59.7764,59.8446,51939.0
2016-04-29 10:30:00,61.41,61.77,61.36,61.73,73787.0,59.8251,60.1758,59.7764,60.1369,73787.0
2016-04-29 10:40:00,61.74,61.78,61.57,61.69,42144.0,60.1466,60.1856,59.981,60.0979,42144.0
2016-04-29 10:50:00,61.67,61.72,61.56,61.72,69153.0,60.0784,60.1271,59.9712,60.1271,69153.0
2016-04-29 11:00:00,61.7,61.72,61.47,61.59,49838.0,60.1076,60.1271,59.8836,60.0005,49838.0
2016-04-29 11:10:00,61.58,61.65,61.49,61.56,45414.0,59.9907,60.0589,59.903,59.9712,45414.0
2016-04-29 11:20:00,61.55,61.55,61.23,61.34,42910.0,59.9615,59.9615,59.6498,59.7569,42910.0
2016-04-29 11:30:00,61.36,61.48,61.33,61.46,51369.0,59.7764,59.8933,59.7472,59.8738,51369.0
2016-04-29 11:40:00,61.46,61.5,61.25,61.42,39399.0,59.8738,59.9128,59.6692,59.8349,39399.0
2016-04-29 11:50:00,61.42,61.64,61.4,61.63,32826.0,59.8349,60.0492,59.8154,60.0394,32826.0
2016-04-29 12:00:00,61.62,61.94,61.62,61.83,45426.0,60.0297,60.3414,60.0297,60.2343,45426.0
2016-04-29 12:10:00,61.82,61.96,61.74,61.96,15650.0,60.2245,60.3609,60.1466,60.3609,15650.0
2016-04-29 12:20:00,61.98,62.0,61.84,61.85,13735.0,60.3804,60.3999,60.244,60.2538,13735.0
2016-04-29 12:30:00,61.85,61.93,61.77,61.91,16019.0,60.2538,60.3317,60.1758,60.3122,16019.0
2016-04-29 12:40:00,61.9,61.97,61.83,61.93,14067.0,60.3025,60.3707,60.2343,60.3317,14067.0
2016-04-29 12:50:00,61.95,61.97,61.83,61.85,10610.0,60.3512,60.3707,60.2343,60.2538,10610.0
2016-04-29 13:00:00,61.84,62.15,61.82,62.15,20864.0,60.244,60.546,60.2245,60.546,20864.0
2016-04-29 13:10:00,62.15,62.4,62.06,62.4,43329.0,60.546,60.7896,60.4583,60.7896,43329.0
2016-04-29 13:20:00,62.4,62.42,62.22,62.24,26032.0,60.7896,60.809,60.6142,60.6337,26032.0
2016-04-29 13:30:00,62.22,62.27,62.16,62.18,19170.0,60.6142,60.6629,60.5558,60.5752,19170.0
2016-04-29 13:40:00,62.17,62.21,62.08,62.2,21414.0,60.5655,60.6045,60.4778,60.5947,21414.0
2016-04-29 13:50:00,62.21,62.23,62.13,62.14,36069.0,60.6045,60.6239,60.5265,60.5363,36069.0
2016-04-29 14:00:00,62.14,62.23,62.12,62.12,71173.0,60.5363,60.6239,60.5168,60.5168,71173.0
2016-04-29 14:10:00,62.12,62.19,62.05,62.18,53563.0,60.5168,60.585,60.4486,60.5752,53563.0
2016-04-29 14:20:00,62.19,62.22,62.14,62.2,64776.0,60.585,60.6142,60.5363,60.5947,64776.0
2016-04-29 14:30:00,62.19,62.24,62.1,62.1,45873.0,60.585,60.6337,60.4973,60.4973,45873.0
2016-04-29 14:40:00,62.1,62.25,62.03,62.23,52805.0,60.4973,60.6434,60.4291,60.6239,52805.0
2016-04-29 14:50:00,62.21,62.21,62.01,62.03,49349.0,60.6045,60.6045,60.4096,60.4291,49349.0
2016-04-29 15:00:00,62.01,62.15,62.01,62.09,52682.0,60.4096,60.546,60.4096,60.4876,52682.0
2016-04-29 15:10:00,62.1,62.17,62.07,62.08,50999.0,60.4973,60.5655,60.4681,60.4778,50999.0
2016-04-29 15:20:00,62.09,62.18,61.92,61.93,95765.0,60.4876,60.5752,60.3219,60.3317,95765.0
2016-04-29 15:30:00,61.94,62.16,61.91,62.09,84117.0,60.3414,60.5558,60.3122,60.4876,84117.0
2016-04-29 15:40:00,62.09,62.24,62.03,62.08,120212.0,60.4876,60.6337,60.4291,60.4778,120212.0
2016-04-29 15:50:00,62.08,62.08,61.81,61.85,629183.0,60.4778,60.4778,60.2148,60.2538,629183.0
2016-05-02 09:30:00,62.0,62.55,61.96,62.38,136006.0,60.3999,60.9357,60.3609,60.7701,136006.0
2016-05-02 09:40:00,62.43,62.92,62.33,62.37,145864.0,60.8188,61.2961,60.7214,60.7603,145864.0
2016-05-02 09:50:00,62.37,62.66,62.19,62.24,191882.0,60.7603,61.0428,60.585,60.6337,191882.0
2016-05-02 10:00:00,62.22,62.46,62.09,62.43,173937.0,60.6142,60.848,60.4876,60.8188,173937.0
2016-05-02 10:10:00,62.43,62.54,62.29,62.42,103907.0,60.8188,60.9259,60.6824,60.809,103907.0
2016-05-02 10:20:00,62.4,62.4,61.97,61.99,76207.0,60.7896,60.7896,60.3707,60.3901,76207.0
2016-05-02 10:30:00,61.99,62.04,61.89,61.93,79413.0,60.3901,60.4389,60.2927,60.3317,79413.0
2016-05-02 10:40:00,61.92,62.16,61.77,62.05,71418.0,60.3219,60.5558,60.1758,60.4486,71418.0
2016-05-02 10:50:00,62.05,62.05,61.7,61.85,47015.0,60.4486,60.4486,60.1076,60.2538,47015.0
2016-05-02 11:00:00,61.86,62.01,61.83,61.87,44024.0,60.2635,60.4096,60.2343,60.2732,44024.0
2016-05-02 11:10:00,61.85,61.98,61.84,61.91,55081.0,60.2538,60.3804,60.244,60.3122,55081.0
2016-05-02 11:20:00,61.91,61.97,61.79,61.96,39181.0,60.3122,60.3707,60.1953,60.3609,39181.0
2016-05-02 11:30:00,61.94,61.97,61.82,61.95,46705.0,60.3414,60.3707,60.2245,60.3512,46705.0
2016-05-02 11:40:00,61.94,62.01,61.9,62.0,55315.0,60.3414,60.4096,60.3025,60.3999,55315.0
2016-05-02 11:50:00,61.99,62.32,61.96,62.23,66063.0,60.3901,60.7116,60.3609,60.6239,66063.0
2016-05-02 12:00:00,62.21,62.29,62.09,62.23,48044.0,60.6045,60.6824,60.4876,60.6239,48044.0
2016-05-02 12:10:00,62.23,62.34,62.22,62.27,37688.0,60.6239,60.7311,60.6142,60.6629,37688.0
2016-05-02 12:20:00,62.27,62.37,62.23,62.23,37339.0,60.6629,60.7603,60.6239,60.6239,37339.0
2016-05-02 12:30:00,62.24,62.37,62.24,62.34,37368.0,60.6337,60.7603,60.6337,60.7311,37368.0
2016-05-02 12:40:00,62.34,62.49,62.32,62.48,45902.0,60.7311,60.8772,60.7116,60.8675,45902.0
2016-05-02 12:50:00,62.47,62.47,62.25,62.29,39676.0,60.8578,60.8578,60.6434,60.6824,39676.0
2016-05-02 13:00:00,62.28,62.28,62.18,62.19,36372.0,60.6727,60.6727,60.5752,60.585,36372.0
2016-05-02 13:10:00,62.19,62.43,62.17,62.36,59547.0,60.585,60.8188,60.5655,60.7506,59547.0
2016-05-02 13:20:00,62.38,62.69,62.36,62.67,59266.0,60.7701,61.0721,60.7506,61.0526,59266.0
2016-05-02 13:30:00,62.66,62.71,62.61,62.7,37134.0,61.0428,61.0916,60.9941,61.0818,37134.0
2016-05-02 13:40:00,62.7,62.88,62.67,62.83,58594.0,61.0818,61.2572,61.0526,61.2085,58594.0
2016-05-02 13:50:00,62.82,62.85,62.71,62.76,47915.0,61.1987,61.2279,61.0916,61.1403,47915.0
2016-05-02 14:00:00,62.77,62.87,62.6,62.87,70976.0,61.15,61.2474,60.9844,61.2474,70976.0
2016-05-02 14:10:00,62.87,62.97,62.84,62.96,37735.0,61.2474,61.3448,61.2182,61.3351,37735.0
2016-05-02 14:20:00,62.96,63.12,62.9,62.96,64760.0,61.3351,61.491,61.2767,61.3351,64760.0
2016-05-02 14:30:00,62.95,62.95,62.8,62.81,51029.0,61.3254,61.3254,61.1792,61.189,51029.0
2016-05-02 14:40:00,62.82,63.05,62.82,63.05,31009.0,61.1987,61.4228,61.1987,61.4228,31009.0
2016-05-02 14:50:00,63.03,63.09,62.94,63.0,41133.0,61.4033,61.4618,61.3156,61.3741,41133.0
2016-05-02 15:00:00,62.99,63.04,62.97,63.03,40715.0,61.3643,61.413,61.3448,61.4033,40715.0
2016-05-02 15:10:00,63.02,63.03,62.87,62.88,81974.0,61.3936,61.4033,61.2474,61.2572,81974.0
2016-05-02 15:20:00,62.87,62.98,62.8,62.92,68269.0,61.2474,61.3546,61.1792,61.2961,68269.0
2016-05-02 15:30:00,62.92,62.97,62.84,62.95,78821.0,61.2961,61.3448,61.2182,61.3254,78821.0
2016-05-02 15:40:00,62.95,63.11,62.91,62.92,108211.0,61.3254,61.4812,61.2864,61.2961,108211.0
2016-05-02 15:50:00,62.91,62.96,62.84,62.89,251234.0,61.2864,61.3351,61.2182,61.2669,251234.0
2016-05-03 09:30:00,62.61,62.66,62.06,62.53,74033.0,60.9941,61.0428,60.4583,60.9162,74033.0
2016-05-03 09:40:00,62.52,62.76,62.5,62.56,42681.0,60.9065,61.1403,60.887,60.9454,42681.0
2016-05-03 09:50:00,62.5,62.53,62.27,62.53,72369.0,60.887,60.9162,60.6629,60.9162,72369.0
2016-05-03 10:00:00,62.53,62.53,62.35,62.48,114133.0,60.9162,60.9162,60.7408,60.8675,114133.0
2016-05-03 10:10:00,62.47,62.57,62.41,62.52,64903.0,60.8578,60.9552,60.7993,60.9065,64903.0
2016-05-03 10:20:00,62.51,62.72,62.5,62.69,48964.0,60.8967,61.1013,60.887,61.0721,48964.0
2016-05-03 10:30:00,62.68,62.71,62.55,62.6,39048.0,61.0623,61.0916,60.9357,60.9844,39048.0
2016-05-03 10:40:00,62.6,62.67,62.51,62.63,43338.0,60.9844,61.0526,60.8967,61.0136,43338.0
2016-05-03 10:50:00,62.63,62.66,62.56,62.62,30307.0,61.0136,61.0428,60.9454,61.0039,30307.0
2016-05-03 11:00:00,62.61,62.68,62.53,62.6,28994.0,60.9941,61.0623,60.9162,60.9844,28994.0
2016-05-03 11:10:00,62.6,62.66,62.52,62.57,35978.0,60.9844,61.0428,60.9065,60.9552,35978.0
2016-05-03 11:20:00,62.55,62.72,62.51,62.65,71876.0,60.9357,61.1013,60.8967,61.0331,71876.0
2016-05-03 11:30:00,62.64,62.75,62.52,62.75,62781.0,61.0234,61.1305,60.9065,61.1305,62781.0
2016-05-03 11:40:00,62.75,62.89,62.67,62.89,74165.0,61.1305,61.2669,61.0526,61.2669,74165.0
2016-05-03 11:50:00,62.89,62.91,62.7,62.73,34005.0,61.2669,61.2864,61.0818,61.111,34005.0
2016-05-03 12:00:00,62.74,62.74,62.5,62.52,19014.0,61.1208,61.1208,60.887,60.9065,19014.0
2016-05-03 12:10:00,62.54,62.56,62.42,62.52,16344.0,60.9259,60.9454,60.809,60.9065,16344.0
2016-05-03 12:20:00,62.52,62.58,62.5,62.53,15719.0,60.9065,60.9649,60.887,60.9162,15719.0
2016-05-03 12:30:00,62.56,62.64,62.5,62.61,21906.0,60.9454,61.0234,60.887,60.9941,21906.0
2016-05-03 12:40:00,62.61,62.69,62.56,62.63,24418.0,60.9941,61.0721,60.9454,61.0136,24418.0
2016-05-03 12:50:00,62.64,62.74,62.63,62.7,14880.0,61.0234,61.1208,61.0136,61.0818,14880.0
2016-05-03 13:00:00,62.69,62.75,62.62,62.72,59668.0,61.0721,61.1305,61.0039,61.1013,59668.0
2016-05-03 13:10:00,62.72,62.73,62.63,62.72,26493.0,61.1013,61.111,61.0136,61.1013,26493.0
2016-05-03 13:20:00,62.71,62.95,62.69,62.92,44550.0,61.0916,61.3254,61.0721,61.2961,44550.0
2016-05-03 13:30:00,62.93,63.0,62.84,62.97,35447.0,61.3059,61.3741,61.2182,61.3448,35447.0
2016-05-03 13:40:00,62.98,63.12,62.92,63.07,55354.0,61.3546,61.491,61.2961,61.4423,55354.0
2016-05-03 13:50:00,63.06,63.23,63.0,63.18,78850.0,61.4325,61.5981,61.3741,61.5494,78850.0
2016-05-03 14:00:00,63.17,63.23,63.04,63.06,50529.0,61.5397,61.5981,61.413,61.4325,50529.0
2016-05-03 14:10:00,63.05,63.08,62.77,62.8,54849.0,61.4228,61.452,61.15,61.1792,54849.0
2016-05-03 14:20:00,62.8,62.91,62.79,62.88,33561.0,61.1792,61.2864,61.1695,61.2572,33561.0
2016-05-03 14:30:00,62.9,62.9,62.71,62.78,41471.0,61.2767,61.2767,61.0916,61.1598,41471.0
2016-05-03 14:40:00,62.77,62.77,62.56,62.58,40386.0,61.15,61.15,60.9454,60.9649,40386.0
2016-05-03 14:50:00,62.59,62.66,62.56,62.61,37800.0,60.9747,61.0428,60.9454,60.9941,37800.0
2016-05-03 15:00:00,62.62,62.64,62.51,62.56,47625.0,61.0039,61.0234,60.8967,60.9454,47625.0
2016-05-03 15:10:00,62.56,62.59,62.37,62.43,44979.0,60.9454,60.9747,60.7603,60.8188,44979.0
2016-05-03 15:20:00,62.43,62.47,62.25,62.25,118065.0,60.8188,60.8578,60.6434,60.6434,118065.0
2016-05-03 15:30:00,62.24,62.3,62.05,62.12,153788.0,60.6337,60.6921,60.4486,60.5168,153788.0
2016-05-03 15:40:00,62.13,62.31,62.08,62.27,109514.0,60.5265,60.7019,60.4778,60.6629,109514.0
2016-05-03 15:50:00,62.26,62.28,62.02,62.08,439119.0,60.6532,60.6727,60.4194,60.4778,439119.0
2016-05-04 09:30:00,61.74,61.96,61.1,61.63,61300.0,60.1466,60.3609,59.5231,60.0394,61300.0
2016-05-04 09:40:00,61.63,61.66,61.2,61.44,66168.0,60.0394,60.0687,59.6205,59.8543,66168.0
2016-05-04 09:50:00,61.41,61.63,61.27,61.32,79146.0,59.8251,60.0394,59.6887,59.7374,79146.0
2016-05-04 10:00:00,61.3,61.99,61.3,61.99,101596.0,59.7179,60.3901,59.7179,60.3901,101596.0
2016-05-04 10:10:00,62.0,62.2,61.88,61.97,187874.0,60.3999,60.5947,60.283,60.3707,187874.0
2016-05-04 10:20:00,61.99,62.23,61.94,62.16,109108.0,60.3901,60.6239,60.3414,60.5558,109108.0
2016-05-04 10:30:00,62.15,62.48,62.12,62.18,90993.0,60.546,60.8675,60.5168,60.5752,90993.0
2016-05-04 10:40:00,62.16,62.41,62.04,62.35,55908.0,60.5558,60.7993,60.4389,60.7408,55908.0
2016-05-04 10:50:00,62.36,62.36,62.16,62.23,49606.0,60.7506,60.7506,60.5558,60.6239,49606.0
2016-05-04 11:00:00,62.22,62.41,62.17,62.35,43934.0,60.6142,60.7993,60.5655,60.7408,43934.0
2016-05-04 11:10:00,62.38,62.46,62.23,62.28,35112.0,60.7701,60.848,60.6239,60.6727,35112.0
2016-05-04 11:20:00,62.27,62.35,62.22,62.25,39742.0,60.6629,60.7408,60.6142,60.6434,39742.0
2016-05-04 11:30:00,62.26,62.34,62.17,62.25,48728.0,60.6532,60.7311,60.5655,60.6434,48728.0
2016-05-04 11:40:00,62.26,62.31,62.19,62.27,31080.0,60.6532,60.7019,60.585,60.6629,31080.0
2016-05-04 11:50:00,62.27,62.36,62.24,62.31,33178.0,60.6629,60.7506,60.6337,60.7019,33178.0
2016-05-04 12:00:00,62.31,62.37,62.27,62.32,41335.0,60.7019,60.7603,60.6629,60.7116,41335.0
2016-05-04 12:10:00,62.32,62.41,62.19,62.22,49242.0,60.7116,60.7993,60.585,60.6142,49242.0
2016-05-04 12:20:00,62.22,62.32,62.19,62.22,32412.0,60.6142,60.7116,60.585,60.6142,32412.0
2016-05-04 12:30:00,62.22,62.29,62.14,62.17,35326.0,60.6142,60.6824,60.5363,60.5655,35326.0
2016-05-04 12:40:00,62.17,62.29,62.11,62.29,26067.0,60.5655,60.6824,60.507,60.6824,26067.0
2016-05-04 12:50:00,62.3,62.41,62.24,62.3,42126.0,60.6921,60.7993,60.6337,60.6921,42126.0
2016-05-04 13:00:00,62.3,62.43,62.28,62.31,104603.0,60.6921,60.8188,60.6727,60.7019,104603.0
2016-05-04 13:10:00,62.3,62.34,62.23,62.28,20468.0,60.6921,60.7311,60.6239,60.6727,20468.0
2016-05-04 13:20:00,62.29,62.3,62.11,62.19,41490.0,60.6824,60.6921,60.507,60.585,41490.0
2016-05-04 13:30:00,62.19,62.24,62.06,62.07,28338.0,60.585,60.6337,60.4583,60.4681,28338.0
2016-05-04 13:40:00,62.08,62.08,61.92,61.98,50963.0,60.4778,60.4778,60.3219,60.3804,50963.0
2016-05-04 13:50:00,61.97,62.03,61.84,61.84,41321.0,60.3707,60.4291,60.244,60.244,41321.0
2016-05-04 14:00:00,61.84,61.85,61.71,61.83,33233.0,60.244,60.2538,60.1174,60.2343,33233.0
2016-05-04 14:10:00,61.82,61.95,61.75,61.91,33402.0,60.2245,60.3512,60.1563,60.3122,33402.0
2016-05-04 14:20:00,61.91,61.94,61.83,61.94,32897.0,60.3122,60.3414,60.2343,60.3414,32897.0
2016-05-04 14:30:00,61.95,61.98,61.87,61.94,35289.0,60.3512,60.3804,60.2732,60.3414,35289.0
2016-05-04 14:40:00,61.97,62.0,61.79,61.82,36671.0,60.3707,60.3999,60.1953,60.2245,36671.0
2016-05-04 14:50:00,61.84,61.86,61.77,61.82,35956.0,60.244,60.2635,60.1758,60.2245,35956.0
2016-05-04 15:00:00,61.82,61.86,61.71,61.78,44509.0,60.2245,60.2635,60.1174,60.1856,44509.0
2016-05-04 15:10:00,61.79,61.94,61.77,61.84,40915.0,60.1953,60.3414,60.1758,60.244,40915.0
2016-05-04 15:20:00,61.84,61.97,61.81,61.83,156434.0,60.244,60.3707,60.2148,60.2343,156434.0
2016-05-04 15:30:00,61.84,61.87,61.74,61.78,90221.0,60.244,60.2732,60.1466,60.1856,90221.0
2016-05-04 15:40:00,61.79,61.97,61.76,61.85,157647.0,60.1953,60.3707,60.1661,60.2538,157647.0
2016-05-04 15:50:00,61.85,61.9,61.8,61.88,266593.0,60.2538,60.3025,60.205,60.283,266593.0
2016-05-05 09:30:00,62.28,62.5,61.88,62.16,146353.0,60.6727,60.887,60.283,60.5558,146353.0
2016-05-05 09:40:00,62.16,62.3,61.93,62.19,77542.0,60.5558,60.6921,60.3317,60.585,77542.0
2016-05-05 09:50:00,62.19,62.19,61.49,61.59,81375.0,60.585,60.585,59.903,60.0005,81375.0
2016-05-05 10:00:00,61.58,61.84,61.52,61.54,93210.0,59.9907,60.244,59.9323,59.9518,93210.0
2016-05-05 10:10:00,61.54,61.59,61.38,61.4,183127.0,59.9518,60.0005,59.7959,59.8154,183127.0
2016-05-05 10:20:00,61.4,61.5,61.18,61.38,233748.0,59.8154,59.9128,59.601,59.7959,233748.0
2016-05-05 10:30:00,61.36,62.03,61.28,62.01,224768.0,59.7764,60.4291,59.6985,60.4096,224768.0
2016-05-05 10:40:00,62.01,62.06,61.91,61.95,102475.0,60.4096,60.4583,60.3122,60.3512,102475.0
2016-05-05 10:50:00,61.96,62.01,61.86,61.96,66687.0,60.3609,60.4096,60.2635,60.3609,66687.0
2016-05-05 11:00:00,61.96,62.3,61.94,62.26,104317.0,60.3609,60.6921,60.3414,60.6532,104317.0
2016-05-05 11:10:00,62.28,62.45,62.25,62.3,70539.0,60.6727,60.8383,60.6434,60.6921,70539.0
2016-05-05 11:20:00,62.3,62.3,62.08,62.15,68990.0,60.6921,60.6921,60.4778,60.546,68990.0
2016-05-05 11:30:00,62.16,62.63,62.15,62.63,77636.0,60.5558,61.0136,60.546,61.0136,77636.0
2016-05-05 11:40:00,62.64,62.64,62.47,62.52,86403.0,61.0234,61.0234,60.8578,60.9065,86403.0
2016-05-05 11:50:00,62.53,62.59,62.42,62.58,100437.0,60.9162,60.9747,60.809,60.9649,100437.0
2016-05-05 12:00:00,62.57,62.59,62.38,62.4,48201.0,60.9552,60.9747,60.7701,60.7896,48201.0
2016-05-05 12:10:00,62.4,62.49,62.38,62.41,55656.0,60.7896,60.8772,60.7701,60.7993,55656.0
2016-05-05 12:20:00,62.42,62.43,62.35,62.41,46061.0,60.809,60.8188,60.7408,60.7993,46061.0
2016-05-05 12:30:00,62.41,62.45,62.34,62.35,77143.0,60.7993,60.8383,60.7311,60.7408,77143.0
2016-05-05 12:40:00,62.36,62.59,62.36,62.5,40482.0,60.7506,60.9747,60.7506,60.887,40482.0
2016-05-05 12:50:00,62.5,62.51,62.39,62.4,69738.0,60.887,60.8967,60.7798,60.7896,69738.0
2016-05-05 13:00:00,62.4,62.44,62.35,62.39,65826.0,60.7896,60.8285,60.7408,60.7798,65826.0
2016-05-05 13:10:00,62.39,62.4,62.28,62.3,54299.0,60.7798,60.7896,60.6727,60.6921,54299.0
2016-05-05 13:20:00,62.3,62.3,62.14,62.2,67161.0,60.6921,60.6921,60.5363,60.5947,67161.0
2016-05-05 13:30:00,62.19,62.23,62.15,62.21,35706.0,60.585,60.6239,60.546,60.6045,35706.0
2016-05-05 13:40:00,62.22,62.23,61.94,61.96,46752.0,60.6142,60.6239,60.3414,60.3609,46752.0
2016-05-05 13:50:00,61.96,62.1,61.96,62.1,64415.0,60.3609,60.4973,60.3609,60.4973,64415.0
2016-05-05 14:00:00,62.1,62.16,62.04,62.16,58717.0,60.4973,60.5558,60.4389,60.5558,58717.0
2016-05-05 14:10:00,62.16,62.3,62.16,62.22,74273.0,60.5558,60.6921,60.5558,60.6142,74273.0
2016-05-05 14:20:00,62.22,62.3,62.21,62.21,52418.0,60.6142,60.6921,60.6045,60.6045,52418.0
2016-05-05 14:30:00,62.22,62.23,62.05,62.1,52154.0,60.6142,60.6239,60.4486,60.4973,52154.0
2016-05-05 14:40:00,62.09,62.3,62.09,62.28,79193.0,60.4876,60.6921,60.4876,60.6727,79193.0
2016-05-05 14:50:00,62.28,62.32,62.24,62.25,94307.0,60.6727,60.7116,60.6337,60.6434,94307.0
2016-05-05 15:00:00,62.25,62.33,62.22,62.32,73534.0,60.6434,60.7214,60.6142,60.7116,73534.0
2016-05-05 15:10:00,62.31,62.57,62.31,62.57,138426.0,60.7019,60.9552,60.7019,60.9552,138426.0
2016-05-05 15:20:00,62.57,62.76,62.55,62.75,149219.0,60.9552,61.1403,60.9357,61.1305,149219.0
2016-05-05 15:30:00,62.75,62.76,62.45,62.46,172214.0,61.1305,61.1403,60.8383,60.848,172214.0
2016-05-05 15:40:00,62.47,62.48,62.29,62.3,224921.0,60.8578,60.8675,60.6824,60.6921,224921.0
2016-05-05 15:50:00,62.29,62.33,62.18,62.24,565093.0,60.6824,60.7214,60.5752,60.6337,565093.0
2016-05-06 09:30:00,62.19,63.74,61.99,63.25,207271.0,60.585,62.095,60.3901,61.6176,207271.0
2016-05-06 09:40:00,63.27,63.28,62.95,62.95,164058.0,61.6371,61.6468,61.3254,61.3254,164058.0
2016-05-06 09:50:00,62.96,62.96,62.54,62.6,60873.0,61.3351,61.3351,60.9259,60.9844,60873.0
2016-05-06 10:00:00,62.62,63.22,62.59,63.22,156643.0,61.0039,61.5884,60.9747,61.5884,156643.0
2016-05-06 10:10:00,63.22,63.29,62.94,62.96,76389.0,61.5884,61.6566,61.3156,61.3351,76389.0
2016-05-06 10:20:00,62.94,62.98,62.75,62.92,32996.0,61.3156,61.3546,61.1305,61.2961,32996.0
2016-05-06 10:30:00,62.92,63.04,62.69,62.73,58582.0,61.2961,61.413,61.0721,61.111,58582.0
2016-05-06 10:40:00,62.72,62.9,62.67,62.84,70358.0,61.1013,61.2767,61.0526,61.2182,70358.0
2016-05-06 10:50:00,62.85,62.92,62.76,62.78,102196.0,61.2279,61.2961,61.1403,61.1598,102196.0
2016-05-06 11:00:00,62.79,62.84,62.65,62.81,80572.0,61.1695,61.2182,61.0331,61.189,80572.0
2016-05-06 11:10:00,62.82,62.96,62.77,62.96,96703.0,61.1987,61.3351,61.15,61.3351,96703.0
2016-05-06 11:20:00,62.96,63.07,62.92,63.05,28088.0,61.3351,61.4423,61.2961,61.4228,28088.0
2016-05-06 11:30:00,63.06,63.09,62.92,62.94,29022.0,61.4325,61.4618,61.2961,61.3156,29022.0
2016-05-06 11:40:00,62.94,62.94,62.8,62.87,46110.0,61.3156,61.3156,61.1792,61.2474,46110.0
2016-05-06 11:50:00,62.86,62.91,62.77,62.87,65677.0,61.2377,61.2864,61.15,61.2474,65677.0
2016-05-06 12:00:00,62.87,62.93,62.84,62.88,64245.0,61.2474,61.3059,61.2182,61.2572,64245.0
2016-05-06 12:10:00,62.89,62.97,62.77,62.77,41799.0,61.2669,61.3448,61.15,61.15,41799.0
2016-05-06 12:20:00,62.79,62.88,62.78,62.85,15675.0,61.1695,61.2572,61.1598,61.2279,15675.0
2016-05-06 12:30:00,62.84,63.0,62.79,62.98,46973.0,61.2182,61.3741,61.1695,61.3546,46973.0
2016-05-06 12:40:00,62.99,63.1,62.97,63.1,40733.0,61.3643,61.4715,61.3448,61.4715,40733.0
2016-05-06 12:50:00,63.09,63.2,63.05,63.18,103842.0,61.4618,61.5689,61.4228,61.5494,103842.0
2016-05-06 13:00:00,63.18,63.4,63.15,63.37,85738.0,61.5494,61.7638,61.5202,61.7345,85738.0
2016-05-06 13:10:00,63.38,63.51,63.34,63.5,24458.0,61.7443,61.8709,61.7053,61.8612,24458.0
2016-05-06 13:20:00,63.5,63.59,63.42,63.55,40841.0,61.8612,61.9488,61.7832,61.9099,40841.0
2016-05-06 13:30:00,63.55,63.8,63.51,63.79,60163.0,61.9099,62.1534,61.8709,62.1437,60163.0
2016-05-06 13:40:00,63.78,63.8,63.63,63.72,76453.0,62.1339,62.1534,61.9878,62.0755,76453.0
2016-05-06 13:50:00,63.71,63.74,63.6,63.74,34960.0,62.0658,62.095,61.9586,62.095,34960.0
2016-05-06 14:00:00,63.74,63.99,63.7,63.99,54466.0,62.095,62.3385,62.056,62.3385,54466.0
2016-05-06 14:10:00,63.97,63.99,63.92,63.95,30813.0,62.319,62.3385,62.2703,62.2996,30813.0
2016-05-06 14:20:00,63.92,63.96,63.74,63.75,44188.0,62.2703,62.3093,62.095,62.1047,44188.0
2016-05-06 14:30:00,63.75,63.77,63.65,63.7,52792.0,62.1047,62.1242,62.0073,62.056,52792.0
2016-05-06 14:40:00,63.71,63.78,63.58,63.61,53747.0,62.0658,62.1339,61.9391,61.9683,53747.0
2016-05-06 14:50:00,63.61,63.77,63.59,63.63,43200.0,61.9683,62.1242,61.9488,61.9878,43200.0
2016-05-06 15:00:00,63.62,63.79,63.62,63.65,39117.0,61.9781,62.1437,61.9781,62.0073,39117.0
2016-05-06 15:10:00,63.65,63.74,63.6,63.66,37601.0,62.0073,62.095,61.9586,62.017,37601.0
2016-05-06 15:20:00,63.65,63.83,63.64,63.82,39517.0,62.0073,62.1827,61.9976,62.1729,39517.0
2016-05-06 15:30:00,63.81,63.87,63.73,63.85,100925.0,62.1632,62.2216,62.0852,62.2021,100925.0
2016-05-06 15:40:00,63.86,63.93,63.79,63.85,143444.0,62.2119,62.2801,62.1437,62.2021,143444.0
2016-05-06 15:50:00,63.84,63.96,63.84,63.93,290131.0,62.1924,62.3093,62.1924,62.2801,290131.0
2016-05-09 09:30:00,64.18,64.98,64.13,64.44,135860.0,62.5236,63.303,62.4749,62.7769,135860.0
2016-05-09 09:40:00,64.39,64.75,64.33,64.68,58794.0,62.7282,63.0789,62.6697,63.0107,58794.0
2016-05-09 09:50:00,64.68,64.81,64.55,64.76,39282.0,63.0107,63.1374,62.8841,63.0887,39282.0
2016-05-09 10:00:00,64.73,64.73,64.41,64.59,63553.0,63.0594,63.0594,62.7477,62.923,63553.0
2016-05-09 10:10:00,64.61,64.64,64.46,64.46,36470.0,62.9425,62.9717,62.7964,62.7964,36470.0
2016-05-09 10:20:00,64.45,64.47,64.03,64.07,52818.0,62.7867,62.8061,62.3775,62.4165,52818.0
2016-05-09 10:30:00,64.03,64.23,64.01,64.13,22904.0,62.3775,62.5723,62.358,62.4749,22904.0
2016-05-09 10:40:00,64.13,64.43,64.11,64.42,26678.0,62.4749,62.7672,62.4554,62.7574,26678.0
2016-05-09 10:50:00,64.44,64.52,64.28,64.31,22719.0,62.7769,62.8548,62.621,62.6503,22719.0
2016-05-09 11:00:00,64.3,64.38,64.28,64.32,34349.0,62.6405,62.7185,62.621,62.66,34349.0
2016-05-09 11:10:00,64.33,64.43,64.1,64.12,46294.0,62.6697,62.7672,62.4457,62.4652,46294.0
2016-05-09 11:20:00,64.13,64.29,64.06,64.19,97956.0,62.4749,62.6308,62.4067,62.5334,97956.0
2016-05-09 11:30:00,64.18,64.26,64.02,64.22,92724.0,62.5236,62.6016,62.3677,62.5626,92724.0
2016-05-09 11:40:00,64.2,64.38,64.16,64.31,38169.0,62.5431,62.7185,62.5041,62.6503,38169.0
2016-05-09 11:50:00,64.32,64.4,64.28,64.36,62236.0,62.66,62.7379,62.621,62.699,62236.0
2016-05-09 12:00:00,64.32,64.39,64.17,64.18,24926.0,62.66,62.7282,62.5139,62.5236,24926.0
2016-05-09 12:10:00,64.19,64.39,64.18,64.33,18958.0,62.5334,62.7282,62.5236,62.6697,18958.0
2016-05-09 12:20:00,64.33,64.54,64.32,64.54,38461.0,62.6697,62.8743,62.66,62.8743,38461.0
2016-05-09 12:30:00,64.54,64.7,64.53,64.61,62342.0,62.8743,63.0302,62.8646,62.9425,62342.0
2016-05-09 12:40:00,64.6,64.81,64.58,64.72,72223.0,62.9328,63.1374,62.9133,63.0497,72223.0
2016-05-09 12:50:00,64.71,64.72,64.58,64.72,36730.0,63.0399,63.0497,62.9133,63.0497,36730.0
2016-05-09 13:00:00,64.7,64.79,64.66,64.74,71996.0,63.0302,63.1179,62.9912,63.0692,71996.0
2016-05-09 13:10:00,64.73,64.83,64.68,64.8,71056.0,63.0594,63.1568,63.0107,63.1276,71056.0
2016-05-09 13:20:00,64.79,64.89,64.72,64.84,99457.0,63.1179,63.2153,63.0497,63.1666,99457.0
2016-05-09 13:30:00,64.86,64.98,64.82,64.83,103675.0,63.1861,63.303,63.1471,63.1568,103675.0
2016-05-09 13:40:00,64.81,64.91,64.77,64.84,38014.0,63.1374,63.2348,63.0984,63.1666,38014.0
2016-05-09 13:50:00,64.84,64.9,64.7,64.77,34165.0,63.1666,63.225,63.0302,63.0984,34165.0
2016-05-09 14:00:00,64.78,64.82,64.7,64.72,38993.0,63.1081,63.1471,63.0302,63.0497,38993.0
2016-05-09 14:10:00,64.7,64.75,64.62,64.71,30072.0,63.0302,63.0789,62.9523,63.0399,30072.0
2016-05-09 14:20:00,64.7,64.85,64.66,64.77,42162.0,63.0302,63.1763,62.9912,63.0984,42162.0
2016-05-09 14:30:00,64.76,64.81,64.61,64.7,37656.0,63.0887,63.1374,62.9425,63.0302,37656.0
2016-05-09 14:40:00,64.7,64.88,64.7,64.87,49393.0,63.0302,63.2056,63.0302,63.1958,49393.0
2016-05-09 14:50:00,64.87,65.02,64.86,64.99,56526.0,63.1958,63.3419,63.1861,63.3127,56526.0
2016-05-09 15:00:00,65.01,65.03,64.92,64.92,38548.0,63.3322,63.3517,63.2445,63.2445,38548.0
2016-05-09 15:10:00,64.92,64.96,64.89,64.95,44844.0,63.2445,63.2835,63.2153,63.2737,44844.0
2016-05-09 15:20:00,64.94,65.04,64.9,64.95,62506.0,63.264,63.3614,63.225,63.2737,62506.0
2016-05-09 15:30:00,64.95,64.98,64.7,64.71,130716.0,63.2737,63.303,63.0302,63.0399,130716.0
2016-05-09 15:40:00,64.7,64.78,64.69,64.75,124357.0,63.0302,63.1081,63.0205,63.0789,124357.0
2016-05-09 15:50:00,64.75,64.76,64.51,64.52,286077.0,63.0789,63.0887,62.8451,62.8548,286077.0
2016-05-10 09:30:00,65.0,65.1,64.35,64.63,244112.0,63.3225,63.4199,62.6892,62.962,244112.0
2016-05-10 09:40:00,64.65,64.75,64.28,64.47,141966.0,62.9815,63.0789,62.621,62.8061,141966.0
2016-05-10 09:50:00,64.5,64.75,64.33,64.34,179564.0,62.8354,63.0789,62.6697,62.6795,179564.0
2016-05-10 10:00:00,64.33,64.64,64.3,64.57,233784.0,62.6697,62.9717,62.6405,62.9036,233784.0
2016-05-10 10:10:00,64.57,64.74,64.54,64.66,327729.0,62.9036,63.0692,62.8743,62.9912,327729.0
2016-05-10 10:20:00,64.67,64.71,64.31,64.37,204059.0,63.001,63.0399,62.6503,62.7087,204059.0
2016-05-10 10:30:00,64.39,64.72,64.24,64.67,80283.0,62.7282,63.0497,62.5821,63.001,80283.0
2016-05-10 10:40:00,64.67,64.72,64.42,64.56,114455.0,63.001,63.0497,62.7574,62.8938,114455.0
2016-05-10 10:50:00,64.56,64.61,64.48,64.57,46962.0,62.8938,62.9425,62.8159,62.9036,46962.0
2016-05-10 11:00:00,64.57,64.67,64.55,64.59,114403.0,62.9036,63.001,62.8841,62.923,114403.0
2016-05-10 11:10:00,64.59,64.62,64.51,64.57,67936.0,62.923,62.9523,62.8451,62.9036,67936.0
2016-05-10 11:20:00,64.58,64.62,64.43,64.44,72727.0,62.9133,62.9523,62.7672,62.7769,72727.0
2016-05-10 11:30:00,64.46,64.5,64.3,64.31,130537.0,62.7964,62.8354,62.6405,62.6503,130537.0
2016-05-10 11:40:00,64.31,64.31,64.11,64.12,96330.0,62.6503,62.6503,62.4554,62.4652,96330.0
2016-05-10 11:50:00,64.12,64.28,64.11,64.19,87380.0,62.4652,62.621,62.4554,62.5334,87380.0
2016-05-10 12:00:00,64.2,64.65,64.19,64.53,162784.0,62.5431,62.9815,62.5334,62.8646,162784.0
2016-05-10 12:10:00,64.53,64.58,64.25,64.26,89142.0,62.8646,62.9133,62.5918,62.6016,89142.0
2016-05-10 12:20:00,64.28,64.4,64.11,64.11,113753.0,62.621,62.7379,62.4554,62.4554,113753.0
2016-05-10 12:30:00,64.12,64.14,63.77,63.81,225683.0,62.4652,62.4847,62.1242,62.1632,225683.0
2016-05-10 12:40:00,63.83,64.02,63.73,64.02,125779.0,62.1827,62.3677,62.0852,62.3677,125779.0
2016-05-10 12:50:00,64.02,64.28,63.96,64.2,85465.0,62.3677,62.621,62.3093,62.5431,85465.0
2016-05-10 13:00:00,64.2,64.2,64.08,64.15,70329.0,62.5431,62.5431,62.4262,62.4944,70329.0
2016-05-10 13:10:00,64.14,64.15,63.81,63.81,72850.0,62.4847,62.4944,62.1632,62.1632,72850.0
2016-05-10 13:20:00,63.81,64.0,63.75,64.0,111587.0,62.1632,62.3483,62.1047,62.3483,111587.0
2016-05-10 13:30:00,64.0,64.39,64.0,64.36,130489.0,62.3483,62.7282,62.3483,62.699,130489.0
2016-05-10 13:40:00,64.36,64.46,64.31,64.33,110698.0,62.699,62.7964,62.6503,62.6697,110698.0
2016-05-10 13:50:00,64.33,64.33,64.15,64.25,72174.0,62.6697,62.6697,62.4944,62.5918,72174.0
2016-05-10 14:00:00,64.25,64.47,64.25,64.45,145815.0,62.5918,62.8061,62.5918,62.7867,145815.0
2016-05-10 14:10:00,64.44,64.52,64.44,64.45,106640.0,62.7769,62.8548,62.7769,62.7867,106640.0
2016-05-10 14:20:00,64.46,64.46,64.16,64.21,118447.0,62.7964,62.7964,62.5041,62.5528,118447.0
2016-05-10 14:30:00,64.22,64.38,64.19,64.2,124551.0,62.5626,62.7185,62.5334,62.5431,124551.0
2016-05-10 14:40:00,64.21,64.22,64.06,64.08,187477.0,62.5528,62.5626,62.4067,62.4262,187477.0
2016-05-10 14:50:00,64.08,64.09,63.9,63.91,198700.0,62.4262,62.4359,62.2508,62.2606,198700.0
2016-05-10 15:00:00,63.9,64.07,63.88,64.06,185059.0,62.2508,62.4165,62.2314,62.4067,185059.0
2016-05-10 15:10:00,64.06,64.28,64.05,64.19,196555.0,62.4067,62.621,62.397,62.5334,196555.0
2016-05-10 15:20:00,64.19,64.52,64.18,64.51,177488.0,62.5334,62.8548,62.5236,62.8451,177488.0
2016-05-10 15:30:00,64.5,64.59,64.46,64.58,275880.0,62.8354,62.923,62.7964,62.9133,275880.0
2016-05-10 15:40:00,64.57,64.71,64.54,64.62,366737.0,62.9036,63.0399,62.8743,62.9523,366737.0
2016-05-10 15:50:00,64.62,64.72,64.5,64.54,641831.0,62.9523,63.0497,62.8354,62.8743,641831.0
2016-05-11 09:30:00,70.43,73.18,70.24,72.73,3413999.0,68.6123,71.2913,68.4272,70.853,3413999.0
2016-05-11 09:40:00,72.7,73.74,72.54,73.61,1713778.0,70.8237,71.8369,70.6679,71.7102,1713778.0
2016-05-11 09:50:00,73.6,73.99,73.35,73.9,1666610.0,71.7005,72.0804,71.457,71.9928,1666610.0
2016-05-11 10:00:00,73.9,74.75,73.81,74.73,1478800.0,71.9928,72.8208,71.9051,72.8013,1478800.0
2016-05-11 10:10:00,74.71,74.92,74.3,74.45,1217803.0,72.7819,72.9864,72.3824,72.5286,1217803.0
2016-05-11 10:20:00,74.44,74.69,74.17,74.46,892455.0,72.5188,72.7624,72.2558,72.5383,892455.0
2016-05-11 10:30:00,74.46,74.51,74.02,74.05,593379.0,72.5383,72.587,72.1097,72.1389,593379.0
2016-05-11 10:40:00,74.06,74.5,73.97,74.15,491992.0,72.1486,72.5773,72.061,72.2363,491992.0
2016-05-11 10:50:00,74.15,74.5,74.0,74.32,345065.0,72.2363,72.5773,72.0902,72.4019,345065.0
2016-05-11 11:00:00,74.33,74.36,74.02,74.03,260367.0,72.4117,72.4409,72.1097,72.1194,260367.0
2016-05-11 11:10:00,74.06,74.16,73.8,73.86,372243.0,72.1486,72.2461,71.8953,71.9538,372243.0
2016-05-11 11:20:00,73.87,74.0,73.72,73.75,305582.0,71.9635,72.0902,71.8174,71.8466,305582.0
2016-05-11 11:30:00,73.76,73.83,73.56,73.63,512946.0,71.8564,71.9246,71.6615,71.7297,512946.0
2016-05-11 11:40:00,73.63,73.75,73.44,73.44,260966.0,71.7297,71.8466,71.5446,71.5446,260966.0
2016-05-11 11:50:00,73.45,73.47,73.07,73.09,310477.0,71.5544,71.5739,71.1842,71.2037,310477.0
2016-05-11 12:00:00,73.09,73.09,72.54,72.85,532678.0,71.2037,71.2037,70.6679,70.9699,532678.0
2016-05-11 12:10:00,72.86,73.09,72.73,73.03,289978.0,70.9796,71.2037,70.853,71.1452,289978.0
2016-05-11 12:20:00,73.03,73.11,72.91,73.01,188298.0,71.1452,71.2232,71.0283,71.1257,188298.0
2016-05-11 12:30:00,73.01,73.09,72.74,72.82,184832.0,71.1257,71.2037,70.8627,70.9406,184832.0
2016-05-11 12:40:00,72.81,72.88,72.63,72.74,132875.0,70.9309,70.9991,70.7555,70.8627,132875.0
2016-05-11 12:50:00,72.72,72.77,72.3,72.53,168017.0,70.8432,70.8919,70.4341,70.6581,168017.0
2016-05-11 13:00:00,72.52,72.63,72.38,72.42,157915.0,70.6484,70.7555,70.512,70.551,157915.0
2016-05-11 13:10:00,72.41,72.87,72.32,72.84,266054.0,70.5412,70.9893,70.4535,70.9601,266054.0
2016-05-11 13:20:00,72.82,72.9,72.4,72.54,166832.0,70.9406,71.0186,70.5315,70.6679,166832.0
2016-05-11 13:30:00,72.54,72.63,72.32,72.53,150387.0,70.6679,70.7555,70.4535,70.6581,150387.0
2016-05-11 13:40:00,72.55,72.56,72.39,72.52,85302.0,70.6776,70.6873,70.5217,70.6484,85302.0
2016-05-11 13:50:00,72.53,72.61,72.35,72.39,101958.0,70.6581,70.7361,70.4828,70.5217,101958.0
2016-05-11 14:00:00,72.37,72.66,72.12,72.65,253916.0,70.5022,70.7848,70.2587,70.775,253916.0
2016-05-11 14:10:00,72.65,72.99,72.47,72.96,219837.0,70.775,71.1062,70.5997,71.077,219837.0
2016-05-11 14:20:00,72.98,73.5,72.96,73.33,326992.0,71.0965,71.6031,71.077,71.4375,326992.0
2016-05-11 14:30:00,73.37,73.46,73.27,73.4,146591.0,71.4764,71.5641,71.379,71.5057,146591.0
2016-05-11 14:40:00,73.4,73.4,72.94,73.05,156013.0,71.5057,71.5057,71.0575,71.1647,156013.0
2016-05-11 14:50:00,73.04,73.05,72.66,72.81,224330.0,71.155,71.1647,70.7848,70.9309,224330.0
2016-05-11 15:00:00,72.81,73.46,72.76,73.44,227258.0,70.9309,71.5641,70.8822,71.5446,227258.0
2016-05-11 15:10:00,73.44,73.46,73.2,73.2,195903.0,71.5446,71.5641,71.3108,71.3108,195903.0
2016-05-11 15:20:00,73.2,73.73,73.09,73.61,270550.0,71.3108,71.8272,71.2037,71.7102,270550.0
2016-05-11 15:30:00,73.63,73.67,73.3,73.35,354414.0,71.7297,71.7687,71.4082,71.457,354414.0
2016-05-11 15:40:00,73.36,73.61,73.25,73.4,361055.0,71.4667,71.7102,71.3595,71.5057,361055.0
2016-05-11 15:50:00,73.39,73.51,73.13,73.38,545837.0,71.4959,71.6128,71.2426,71.4862,545837.0
2016-05-12 09:30:00,73.63,74.47,73.56,73.67,271321.0,71.7297,72.5481,71.6615,71.7687,271321.0
2016-05-12 09:40:00,73.63,74.5,73.39,74.45,182492.0,71.7297,72.5773,71.4959,72.5286,182492.0
2016-05-12 09:50:00,74.45,74.79,74.14,74.21,225212.0,72.5286,72.8598,72.2266,72.2948,225212.0
2016-05-12 10:00:00,74.24,74.72,74.23,74.65,149494.0,72.324,72.7916,72.3142,72.7234,149494.0
2016-05-12 10:10:00,74.65,75.19,74.57,74.81,384933.0,72.7234,73.2495,72.6455,72.8793,384933.0
2016-05-12 10:20:00,74.82,74.9,74.54,74.88,232467.0,72.889,72.967,72.6162,72.9475,232467.0
2016-05-12 10:30:00,74.86,75.0,74.65,74.98,164710.0,72.928,73.0644,72.7234,73.0449,164710.0
2016-05-12 10:40:00,74.98,75.06,74.79,74.85,191038.0,73.0449,73.1228,72.8598,72.9182,191038.0
2016-05-12 10:50:00,74.86,75.34,74.86,75.3,196262.0,72.928,73.3956,72.928,73.3566,196262.0
2016-05-12 11:00:00,75.3,75.42,75.19,75.35,218157.0,73.3566,73.4735,73.2495,73.4053,218157.0
2016-05-12 11:10:00,75.34,75.41,74.87,74.95,181887.0,73.3956,73.4638,72.9377,73.0157,181887.0
2016-05-12 11:20:00,74.92,75.45,74.92,75.44,126749.0,72.9864,73.5028,72.9864,73.493,126749.0
2016-05-12 11:30:00,75.43,75.58,75.27,75.48,135208.0,73.4833,73.6294,73.3274,73.532,135208.0
2016-05-12 11:40:00,75.46,75.77,75.36,75.59,187830.0,73.5125,73.8145,73.4151,73.6391,187830.0
2016-05-12 11:50:00,75.59,75.83,75.59,75.69,170721.0,73.6391,73.873,73.6391,73.7366,170721.0
2016-05-12 12:00:00,75.68,75.89,75.49,75.52,207387.0,73.7268,73.9314,73.5417,73.571,207387.0
2016-05-12 12:10:00,75.52,75.56,75.35,75.54,110268.0,73.571,73.6099,73.4053,73.5904,110268.0
2016-05-12 12:20:00,75.53,75.54,75.35,75.49,74031.0,73.5807,73.5904,73.4053,73.5417,74031.0
2016-05-12 12:30:00,75.48,75.49,75.11,75.14,106758.0,73.532,73.5417,73.1715,73.2008,106758.0
2016-05-12 12:40:00,75.14,75.48,75.07,75.48,117460.0,73.2008,73.532,73.1326,73.532,117460.0
2016-05-12 12:50:00,75.47,75.66,75.45,75.58,143421.0,73.5222,73.7073,73.5028,73.6294,143421.0
2016-05-12 13:00:00,75.58,75.71,75.5,75.57,115975.0,73.6294,73.756,73.5515,73.6197,115975.0
2016-05-12 13:10:00,75.56,75.59,75.42,75.47,88286.0,73.6099,73.6391,73.4735,73.5222,88286.0
2016-05-12 13:20:00,75.47,75.65,75.46,75.47,104844.0,73.5222,73.6976,73.5125,73.5222,104844.0
2016-05-12 13:30:00,75.48,75.58,75.35,75.45,103699.0,73.532,73.6294,73.4053,73.5028,103699.0
2016-05-12 13:40:00,75.46,75.62,75.46,75.6,138934.0,73.5125,73.6684,73.5125,73.6489,138934.0
2016-05-12 13:50:00,75.6,75.76,75.57,75.73,127217.0,73.6489,73.8048,73.6197,73.7755,127217.0
2016-05-12 14:00:00,75.73,75.86,75.62,75.67,120682.0,73.7755,73.9022,73.6684,73.7171,120682.0
2016-05-12 14:10:00,75.67,75.74,75.63,75.71,161332.0,73.7171,73.7853,73.6781,73.756,161332.0
2016-05-12 14:20:00,75.7,75.83,75.68,75.78,104913.0,73.7463,73.873,73.7268,73.8242,104913.0
2016-05-12 14:30:00,75.77,75.88,75.68,75.87,100067.0,73.8145,73.9217,73.7268,73.9119,100067.0
2016-05-12 14:40:00,75.88,76.24,75.88,76.17,199909.0,73.9217,74.2724,73.9217,74.2042,199909.0
2016-05-12 14:50:00,76.18,76.2,75.75,75.93,178184.0,74.2139,74.2334,73.795,73.9704,178184.0
2016-05-12 15:00:00,75.93,75.95,75.54,75.55,110489.0,73.9704,73.9899,73.5904,73.6002,110489.0
2016-05-12 15:10:00,75.55,75.67,75.43,75.45,118809.0,73.6002,73.7171,73.4833,73.5028,118809.0
2016-05-12 15:20:00,75.45,75.47,75.21,75.22,213714.0,73.5028,73.5222,73.269,73.2787,213714.0
2016-05-12 15:30:00,75.21,75.24,75.0,75.0,253238.0,73.269,73.2982,73.0644,73.0644,253238.0
2016-05-12 15:40:00,74.99,75.15,74.89,75.06,460346.0,73.0546,73.2105,72.9572,73.1228,460346.0
2016-05-12 15:50:00,75.07,75.17,74.96,75.01,530370.0,73.1326,73.23,73.0254,73.0741,530370.0
2016-05-13 09:30:00,74.73,75.82,74.66,75.66,166794.0,72.8013,73.8632,72.7331,73.7073,166794.0
2016-05-13 09:40:00,75.66,75.72,75.19,75.47,125293.0,73.7073,73.7658,73.2495,73.5222,125293.0
2016-05-13 09:50:00,75.51,76.0,75.41,75.93,131896.0,73.5612,74.0386,73.4638,73.9704,131896.0
2016-05-13 10:00:00,75.95,76.0,75.66,75.8,165679.0,73.9899,74.0386,73.7073,73.8437,165679.0
2016-05-13 10:10:00,75.81,75.94,75.76,75.86,77892.0,73.8535,73.9801,73.8048,73.9022,77892.0
2016-05-13 10:20:00,75.85,75.87,75.66,75.81,96270.0,73.8924,73.9119,73.7073,73.8535,96270.0
2016-05-13 10:30:00,75.81,76.09,75.76,75.94,122896.0,73.8535,74.1262,73.8048,73.9801,122896.0
2016-05-13 10:40:00,75.95,75.96,75.48,75.54,102603.0,73.9899,73.9996,73.532,73.5904,102603.0
2016-05-13 10:50:00,75.55,75.73,75.55,75.61,87933.0,73.6002,73.7755,73.6002,73.6586,87933.0
2016-05-13 11:00:00,75.6,75.72,75.34,75.47,218737.0,73.6489,73.7658,73.3956,73.5222,218737.0
2016-05-13 11:10:00,75.49,75.67,75.45,75.48,108252.0,73.5417,73.7171,73.5028,73.532,108252.0
2016-05-13 11:20:00,75.48,75.51,75.24,75.31,115322.0,73.532,73.5612,73.2982,73.3664,115322.0
2016-05-13 11:30:00,75.33,75.35,74.98,75.09,101786.0,73.3859,73.4053,73.0449,73.1521,101786.0
2016-05-13 11:40:00,75.09,75.3,75.06,75.06,58425.0,73.1521,73.3566,73.1228,73.1228,58425.0
2016-05-13 11:50:00,75.04,75.43,74.96,75.23,62189.0,73.1033,73.4833,73.0254,73.2884,62189.0
2016-05-13 12:00:00,75.24,75.25,75.05,75.18,43221.0,73.2982,73.3079,73.1131,73.2397,43221.0
2016-05-13 12:10:00,75.19,75.35,75.18,75.33,35231.0,73.2495,73.4053,73.2397,73.3859,35231.0
2016-05-13 12:20:00,75.32,75.46,75.26,75.38,26635.0,73.3761,73.5125,73.3177,73.4346,26635.0
2016-05-13 12:30:00,75.38,75.61,75.37,75.5,79888.0,73.4346,73.6586,73.4248,73.5515,79888.0
2016-05-13 12:40:00,75.49,75.51,75.33,75.47,48634.0,73.5417,73.5612,73.3859,73.5222,48634.0
2016-05-13 12:50:00,75.45,75.53,75.39,75.42,37939.0,73.5028,73.5807,73.4443,73.4735,37939.0
2016-05-13 13:00:00,75.4,75.57,75.36,75.53,55276.0,73.4541,73.6197,73.4151,73.5807,55276.0
2016-05-13 13:10:00,75.53,75.61,75.35,75.35,40217.0,73.5807,73.6586,73.4053,73.4053,40217.0
2016-05-13 13:20:00,75.35,75.51,75.23,75.25,40984.0,73.4053,73.5612,73.2884,73.3079,40984.0
2016-05-13 13:30:00,75.23,75.34,75.21,75.25,79254.0,73.2884,73.3956,73.269,73.3079,79254.0
2016-05-13 13:40:00,75.25,75.53,75.2,75.45,79098.0,73.3079,73.5807,73.2592,73.5028,79098.0
2016-05-13 13:50:00,75.46,75.56,75.38,75.53,78139.0,73.5125,73.6099,73.4346,73.5807,78139.0
2016-05-13 14:00:00,75.53,75.69,75.52,75.63,103832.0,73.5807,73.7366,73.571,73.6781,103832.0
2016-05-13 14:10:00,75.62,75.75,75.61,75.71,99191.0,73.6684,73.795,73.6586,73.756,99191.0
2016-05-13 14:20:00,75.71,75.71,75.41,75.48,51260.0,73.756,73.756,73.4638,73.532,51260.0
2016-05-13 14:30:00,75.46,75.49,75.29,75.31,66216.0,73.5125,73.5417,73.3469,73.3664,66216.0
2016-05-13 14:40:00,75.3,75.31,75.08,75.11,95604.0,73.3566,73.3664,73.1423,73.1715,95604.0
2016-05-13 14:50:00,75.12,75.17,74.96,75.04,84903.0,73.1813,73.23,73.0254,73.1033,84903.0
2016-05-13 15:00:00,75.03,75.23,75.02,75.15,66937.0,73.0936,73.2884,73.0839,73.2105,66937.0
2016-05-13 15:10:00,75.15,75.31,75.14,75.27,64942.0,73.2105,73.3664,73.2008,73.3274,64942.0
2016-05-13 15:20:00,75.28,75.38,75.19,75.26,69685.0,73.3371,73.4346,73.2495,73.3177,69685.0
2016-05-13 15:30:00,75.26,75.31,75.2,75.27,73062.0,73.3177,73.3664,73.2592,73.3274,73062.0
2016-05-13 15:40:00,75.27,75.39,75.14,75.28,125809.0,73.3274,73.4443,73.2008,73.3371,125809.0
2016-05-13 15:50:00,75.26,75.33,75.19,75.2,242334.0,73.3177,73.3859,73.2495,73.2592,242334.0
2016-05-16 09:30:00,75.07,75.79,74.81,75.6,147741.0,73.1326,73.834,72.8793,73.6489,147741.0
2016-05-16 09:40:00,75.57,75.68,75.09,75.23,75440.0,73.6197,73.7268,73.1521,73.2884,75440.0
2016-05-16 09:50:00,75.22,75.54,75.22,75.45,77796.0,73.2787,73.5904,73.2787,73.5028,77796.0
2016-05-16 10:00:00,75.46,75.5,75.07,75.09,56263.0,73.5125,73.5515,73.1326,73.1521,56263.0
2016-05-16 10:10:00,75.09,75.21,74.97,75.09,66493.0,73.1521,73.269,73.0351,73.1521,66493.0
2016-05-16 10:20:00,75.06,75.33,74.87,75.29,133712.0,73.1228,73.3859,72.9377,73.3469,133712.0
2016-05-16 10:30:00,75.28,75.42,75.26,75.33,133901.0,73.3371,73.4735,73.3177,73.3859,133901.0
2016-05-16 10:40:00,75.32,75.45,75.26,75.4,63794.0,73.3761,73.5028,73.3177,73.4541,63794.0
2016-05-16 10:50:00,75.39,75.68,75.39,75.56,53823.0,73.4443,73.7268,73.4443,73.6099,53823.0
2016-05-16 11:00:00,75.57,75.83,75.55,75.83,70081.0,73.6197,73.873,73.6002,73.873,70081.0
2016-05-16 11:10:00,75.82,75.83,75.7,75.82,40601.0,73.8632,73.873,73.7463,73.8632,40601.0
2016-05-16 11:20:00,75.82,75.85,75.76,75.78,41064.0,73.8632,73.8924,73.8048,73.8242,41064.0
2016-05-16 11:30:00,75.8,76.0,75.79,76.0,53320.0,73.8437,74.0386,73.834,74.0386,53320.0
2016-05-16 11:40:00,75.99,76.0,75.86,76.0,48553.0,74.0288,74.0386,73.9022,74.0386,48553.0
2016-05-16 11:50:00,76.0,76.01,75.9,75.99,98966.0,74.0386,74.0483,73.9411,74.0288,98966.0
2016-05-16 12:00:00,75.99,76.16,75.99,76.03,115195.0,74.0288,74.1944,74.0288,74.0678,115195.0
2016-05-16 12:10:00,76.05,76.17,76.02,76.08,44357.0,74.0873,74.2042,74.058,74.1165,44357.0
2016-05-16 12:20:00,76.08,76.13,76.01,76.01,62373.0,74.1165,74.1652,74.0483,74.0483,62373.0
2016-05-16 12:30:00,76.0,76.1,76.0,76.01,126839.0,74.0386,74.136,74.0386,74.0483,126839.0
2016-05-16 12:40:00,76.01,76.17,76.0,76.07,65735.0,74.0483,74.2042,74.0386,74.1068,65735.0
2016-05-16 12:50:00,76.07,76.23,76.04,76.13,61178.0,74.1068,74.2626,74.0775,74.1652,61178.0
2016-05-16 13:00:00,76.11,76.17,76.01,76.01,132758.0,74.1457,74.2042,74.0483,74.0483,132758.0
2016-05-16 13:10:00,76.01,76.18,76.0,76.16,33599.0,74.0483,74.2139,74.0386,74.1944,33599.0
2016-05-16 13:20:00,76.17,76.3,76.14,76.27,50453.0,74.2042,74.3308,74.175,74.3016,50453.0
2016-05-16 13:30:00,76.28,76.34,76.18,76.25,55127.0,74.3113,74.3698,74.2139,74.2821,55127.0
2016-05-16 13:40:00,76.23,76.44,76.21,76.44,124158.0,74.2626,74.4672,74.2431,74.4672,124158.0
2016-05-16 13:50:00,76.44,76.59,76.44,76.52,104275.0,74.4672,74.6133,74.4672,74.5451,104275.0
2016-05-16 14:00:00,76.53,76.66,76.5,76.55,61192.0,74.5549,74.6815,74.5257,74.5744,61192.0
2016-05-16 14:10:00,76.55,76.71,76.55,76.71,71998.0,74.5744,74.7302,74.5744,74.7302,71998.0
2016-05-16 14:20:00,76.71,77.15,76.7,76.89,308933.0,74.7302,75.1589,74.7205,74.9056,308933.0
2016-05-16 14:30:00,76.86,77.0,76.84,76.88,70063.0,74.8764,75.0128,74.8569,74.8959,70063.0
2016-05-16 14:40:00,76.88,76.99,76.87,76.9,43101.0,74.8959,75.003,74.8861,74.9153,43101.0
2016-05-16 14:50:00,76.88,76.89,76.55,76.57,67684.0,74.8959,74.9056,74.5744,74.5939,67684.0
2016-05-16 15:00:00,76.58,76.59,76.45,76.46,71105.0,74.6036,74.6133,74.477,74.4867,71105.0
2016-05-16 15:10:00,76.47,76.53,76.42,76.5,153897.0,74.4964,74.5549,74.4477,74.5257,153897.0
2016-05-16 15:20:00,76.51,76.6,76.45,76.56,133710.0,74.5354,74.6231,74.477,74.5841,133710.0
2016-05-16 15:30:00,76.54,76.63,76.45,76.63,116762.0,74.5646,74.6523,74.477,74.6523,116762.0
2016-05-16 15:40:00,76.61,76.67,76.58,76.63,155470.0,74.6328,74.6913,74.6036,74.6523,155470.0
2016-05-16 15:50:00,76.62,76.66,76.53,76.6,316839.0,74.6426,74.6815,74.5549,74.6231,316839.0
2016-05-17 09:30:00,75.8,76.6,75.3,76.4,427859.0,73.8437,74.6231,73.3566,74.4282,427859.0
2016-05-17 09:40:00,76.31,76.46,75.98,76.01,172832.0,74.3406,74.4867,74.0191,74.0483,172832.0
2016-05-17 09:50:00,76.0,76.06,75.58,75.81,171945.0,74.0386,74.097,73.6294,73.8535,171945.0
2016-05-17 10:00:00,75.78,75.97,75.74,75.8,135982.0,73.8242,74.0093,73.7853,73.8437,135982.0
2016-05-17 10:10:00,75.8,76.02,75.47,75.75,182595.0,73.8437,74.058,73.5222,73.795,182595.0
2016-05-17 10:20:00,75.73,75.82,75.45,75.45,74116.0,73.7755,73.8632,73.5028,73.5028,74116.0
2016-05-17 10:30:00,75.46,75.52,75.4,75.51,61625.0,73.5125,73.571,73.4541,73.5612,61625.0
2016-05-17 10:40:00,75.52,75.63,75.41,75.47,220846.0,73.571,73.6781,73.4638,73.5222,220846.0
2016-05-17 10:50:00,75.46,75.5,75.11,75.13,192325.0,73.5125,73.5515,73.1715,73.191,192325.0
2016-05-17 11:00:00,75.13,75.24,74.97,75.08,144499.0,73.191,73.2982,73.0351,73.1423,144499.0
2016-05-17 11:10:00,75.08,75.1,74.89,74.94,80883.0,73.1423,73.1618,72.9572,73.0059,80883.0
2016-05-17 11:20:00,74.93,75.34,74.84,75.06,78671.0,72.9962,73.3956,72.9085,73.1228,78671.0
2016-05-17 11:30:00,75.08,75.47,75.07,75.43,138790.0,73.1423,73.5222,73.1326,73.4833,138790.0
2016-05-17 11:40:00,75.44,75.58,75.3,75.58,79830.0,73.493,73.6294,73.3566,73.6294,79830.0
2016-05-17 11:50:00,75.56,75.8,75.55,75.75,137270.0,73.6099,73.8437,73.6002,73.795,137270.0
2016-05-17 12:00:00,75.75,75.76,75.5,75.53,35993.0,73.795,73.8048,73.5515,73.5807,35993.0
2016-05-17 12:10:00,75.54,75.58,75.45,75.51,64505.0,73.5904,73.6294,73.5028,73.5612,64505.0
2016-05-17 12:20:00,75.51,75.57,75.28,75.33,50818.0,73.5612,73.6197,73.3371,73.3859,50818.0
2016-05-17 12:30:00,75.34,75.55,75.34,75.55,33398.0,73.3956,73.6002,73.3956,73.6002,33398.0
2016-05-17 12:40:00,75.51,75.66,75.5,75.65,60680.0,73.5612,73.7073,73.5515,73.6976,60680.0
2016-05-17 12:50:00,75.65,75.7,75.53,75.62,51656.0,73.6976,73.7463,73.5807,73.6684,51656.0
2016-05-17 13:00:00,75.62,75.65,75.54,75.65,59164.0,73.6684,73.6976,73.5904,73.6976,59164.0
2016-05-17 13:10:00,75.65,75.66,75.56,75.63,55170.0,73.6976,73.7073,73.6099,73.6781,55170.0
2016-05-17 13:20:00,75.63,75.64,75.48,75.59,43430.0,73.6781,73.6879,73.532,73.6391,43430.0
2016-05-17 13:30:00,75.59,75.62,75.54,75.54,28388.0,73.6391,73.6684,73.5904,73.5904,28388.0
2016-05-17 13:40:00,75.55,75.6,75.54,75.58,56569.0,73.6002,73.6489,73.5904,73.6294,56569.0
2016-05-17 13:50:00,75.58,75.61,75.32,75.33,41761.0,73.6294,73.6586,73.3761,73.3859,41761.0
2016-05-17 14:00:00,75.34,75.37,75.1,75.1,65497.0,73.3956,73.4248,73.1618,73.1618,65497.0
2016-05-17 14:10:00,75.1,75.13,74.85,74.89,117251.0,73.1618,73.191,72.9182,72.9572,117251.0
2016-05-17 14:20:00,74.88,74.95,74.53,74.62,110398.0,72.9475,73.0157,72.6065,72.6942,110398.0
2016-05-17 14:30:00,74.6,74.89,74.56,74.84,113513.0,72.6747,72.9572,72.6357,72.9085,113513.0
2016-05-17 14:40:00,74.84,75.05,74.77,74.93,60398.0,72.9085,73.1131,72.8403,72.9962,60398.0
2016-05-17 14:50:00,74.92,75.02,74.83,75.0,38088.0,72.9864,73.0839,72.8988,73.0644,38088.0
2016-05-17 15:00:00,75.0,75.07,74.91,75.01,71665.0,73.0644,73.1326,72.9767,73.0741,71665.0
2016-05-17 15:10:00,75.01,75.15,74.88,74.88,87497.0,73.0741,73.2105,72.9475,72.9475,87497.0
2016-05-17 15:20:00,74.85,74.95,74.74,74.88,79419.0,72.9182,73.0157,72.8111,72.9475,79419.0
2016-05-17 15:30:00,74.87,75.11,74.79,75.11,234446.0,72.9377,73.1715,72.8598,73.1715,234446.0
2016-05-17 15:40:00,75.1,75.14,74.95,75.02,169901.0,73.1618,73.2008,73.0157,73.0839,169901.0
2016-05-17 15:50:00,75.03,75.15,74.99,75.14,253425.0,73.0936,73.2105,73.0546,73.2008,253425.0
2016-05-18 09:30:00,74.7,74.76,73.35,73.43,384634.0,72.7721,72.8306,71.457,71.5349,384634.0
2016-05-18 09:40:00,73.37,73.95,73.26,73.84,144140.0,71.4764,72.0415,71.3693,71.9343,144140.0
2016-05-18 09:50:00,73.84,74.09,73.74,74.04,104260.0,71.9343,72.1779,71.8369,72.1291,104260.0
2016-05-18 10:00:00,74.04,74.13,73.7,73.74,175001.0,72.1291,72.2168,71.7979,71.8369,175001.0
2016-05-18 10:10:00,73.76,74.08,73.69,73.99,216363.0,71.8564,72.1681,71.7882,72.0804,216363.0
2016-05-18 10:20:00,74.0,74.4,73.89,74.31,162624.0,72.0902,72.4799,71.983,72.3922,162624.0
2016-05-18 10:30:00,74.3,74.46,74.04,74.19,112895.0,72.3824,72.5383,72.1291,72.2753,112895.0
2016-05-18 10:40:00,74.21,74.35,74.13,74.29,73103.0,72.2948,72.4311,72.2168,72.3727,73103.0
2016-05-18 10:50:00,74.3,74.32,73.93,74.14,73759.0,72.3824,72.4019,72.022,72.2266,73759.0
2016-05-18 11:00:00,74.14,74.37,74.05,74.32,100235.0,72.2266,72.4506,72.1389,72.4019,100235.0
2016-05-18 11:10:00,74.33,74.57,74.3,74.54,59238.0,72.4117,72.6455,72.3824,72.6162,59238.0
2016-05-18 11:20:00,74.52,74.73,74.51,74.61,54604.0,72.5968,72.8013,72.587,72.6844,54604.0
2016-05-18 11:30:00,74.61,74.61,74.42,74.43,57240.0,72.6844,72.6844,72.4993,72.5091,57240.0
2016-05-18 11:40:00,74.43,74.66,74.41,74.56,52135.0,72.5091,72.7331,72.4896,72.6357,52135.0
2016-05-18 11:50:00,74.56,74.58,74.19,74.19,69708.0,72.6357,72.6552,72.2753,72.2753,69708.0
2016-05-18 12:00:00,74.2,74.29,74.12,74.2,72001.0,72.285,72.3727,72.2071,72.285,72001.0
2016-05-18 12:10:00,74.2,74.56,74.18,74.53,43147.0,72.285,72.6357,72.2655,72.6065,43147.0
2016-05-18 12:20:00,74.52,74.56,74.42,74.48,33680.0,72.5968,72.6357,72.4993,72.5578,33680.0
2016-05-18 12:30:00,74.48,74.48,74.24,74.25,47059.0,72.5578,72.5578,72.324,72.3337,47059.0
2016-05-18 12:40:00,74.25,74.41,74.21,74.28,29592.0,72.3337,72.4896,72.2948,72.363,29592.0
2016-05-18 12:50:00,74.26,74.41,74.15,74.4,41833.0,72.3435,72.4896,72.2363,72.4799,41833.0
2016-05-18 13:00:00,74.42,74.53,74.42,74.5,61514.0,72.4993,72.6065,72.4993,72.5773,61514.0
2016-05-18 13:10:00,74.51,74.58,74.49,74.55,48691.0,72.587,72.6552,72.5675,72.626,48691.0
2016-05-18 13:20:00,74.55,74.72,74.53,74.71,110272.0,72.626,72.7916,72.6065,72.7819,110272.0
2016-05-18 13:30:00,74.73,74.79,74.7,74.78,42467.0,72.8013,72.8598,72.7721,72.8501,42467.0
2016-05-18 13:40:00,74.78,74.87,74.73,74.73,47866.0,72.8501,72.9377,72.8013,72.8013,47866.0
2016-05-18 13:50:00,74.73,74.73,74.46,74.56,55097.0,72.8013,72.8013,72.5383,72.6357,55097.0
2016-05-18 14:00:00,74.54,74.55,73.99,74.31,84600.0,72.6162,72.626,72.0804,72.3922,84600.0
2016-05-18 14:10:00,74.31,74.31,73.87,74.09,86081.0,72.3922,72.3922,71.9635,72.1779,86081.0
2016-05-18 14:20:00,74.11,74.12,73.75,73.78,79526.0,72.1973,72.2071,71.8466,71.8759,79526.0
2016-05-18 14:30:00,73.77,73.89,73.6,73.76,84772.0,71.8661,71.983,71.7005,71.8564,84772.0
2016-05-18 14:40:00,73.78,74.01,73.75,73.93,102163.0,71.8759,72.0999,71.8466,72.022,102163.0
2016-05-18 14:50:00,73.94,74.1,73.91,74.1,69438.0,72.0317,72.1876,72.0025,72.1876,69438.0
2016-05-18 15:00:00,74.1,74.4,74.1,74.33,76844.0,72.1876,72.4799,72.1876,72.4117,76844.0
2016-05-18 15:10:00,74.34,74.34,74.11,74.24,78299.0,72.4214,72.4214,72.1973,72.324,78299.0
2016-05-18 15:20:00,74.23,74.24,74.08,74.11,99959.0,72.3142,72.324,72.1681,72.1973,99959.0
2016-05-18 15:30:00,74.1,74.39,74.1,74.23,119084.0,72.1876,72.4701,72.1876,72.3142,119084.0
2016-05-18 15:40:00,74.24,74.51,74.24,74.45,114180.0,72.324,72.587,72.324,72.5286,114180.0
2016-05-18 15:50:00,74.46,74.53,74.37,74.49,237861.0,72.5383,72.6065,72.4506,72.5675,237861.0
2016-05-19 09:30:00,74.22,74.22,73.63,73.64,84182.0,72.3045,72.3045,71.7297,71.7395,84182.0
2016-05-19 09:40:00,73.59,73.95,73.5,73.72,33009.0,71.6908,72.0415,71.6031,71.8174,33009.0
2016-05-19 09:50:00,73.75,73.79,73.38,73.39,138616.0,71.8466,71.8856,71.4862,71.4959,138616.0
2016-05-19 10:00:00,73.36,73.57,73.33,73.56,77522.0,71.4667,71.6713,71.4375,71.6615,77522.0
2016-05-19 10:10:00,73.55,73.59,73.44,73.5,67331.0,71.6518,71.6908,71.5446,71.6031,67331.0
2016-05-19 10:20:00,73.5,73.55,73.41,73.41,69779.0,71.6031,71.6518,71.5154,71.5154,69779.0
2016-05-19 10:30:00,73.41,73.41,73.24,73.37,104453.0,71.5154,71.5154,71.3498,71.4764,104453.0
2016-05-19 10:40:00,73.37,73.69,73.35,73.64,87336.0,71.4764,71.7882,71.457,71.7395,87336.0
2016-05-19 10:50:00,73.63,73.65,73.46,73.48,49604.0,71.7297,71.7492,71.5641,71.5836,49604.0
2016-05-19 11:00:00,73.48,73.52,73.36,73.41,68633.0,71.5836,71.6226,71.4667,71.5154,68633.0
2016-05-19 11:10:00,73.43,73.87,73.43,73.87,41484.0,71.5349,71.9635,71.5349,71.9635,41484.0
2016-05-19 11:20:00,73.86,73.86,73.56,73.59,51008.0,71.9538,71.9538,71.6615,71.6908,51008.0
2016-05-19 11:30:00,73.58,73.58,73.36,73.38,36443.0,71.681,71.681,71.4667,71.4862,36443.0
2016-05-19 11:40:00,73.37,73.44,73.28,73.43,52294.0,71.4764,71.5446,71.3888,71.5349,52294.0
2016-05-19 11:50:00,73.44,73.54,73.41,73.48,35742.0,71.5446,71.6421,71.5154,71.5836,35742.0
2016-05-19 12:00:00,73.5,73.69,73.47,73.52,44037.0,71.6031,71.7882,71.5739,71.6226,44037.0
2016-05-19 12:10:00,73.54,73.82,73.54,73.73,27224.0,71.6421,71.9148,71.6421,71.8272,27224.0
2016-05-19 12:20:00,73.7,73.71,73.47,73.47,33764.0,71.7979,71.8077,71.5739,71.5739,33764.0
2016-05-19 12:30:00,73.5,73.59,73.46,73.5,29707.0,71.6031,71.6908,71.5641,71.6031,29707.0
2016-05-19 12:40:00,73.51,73.57,73.3,73.36,91649.0,71.6128,71.6713,71.4082,71.4667,91649.0
2016-05-19 12:50:00,73.36,73.4,73.28,73.38,71305.0,71.4667,71.5057,71.3888,71.4862,71305.0
2016-05-19 13:00:00,73.37,73.5,73.31,73.46,75810.0,71.4764,71.6031,71.418,71.5641,75810.0
2016-05-19 13:10:00,73.47,73.5,73.41,73.48,90851.0,71.5739,71.6031,71.5154,71.5836,90851.0
2016-05-19 13:20:00,73.47,73.52,73.41,73.46,73203.0,71.5739,71.6226,71.5154,71.5641,73203.0
2016-05-19 13:30:00,73.46,73.6,73.41,73.41,112886.0,71.5641,71.7005,71.5154,71.5154,112886.0
2016-05-19 13:40:00,73.41,73.45,73.3,73.34,45694.0,71.5154,71.5544,71.4082,71.4472,45694.0
2016-05-19 13:50:00,73.34,73.44,73.26,73.26,35679.0,71.4472,71.5446,71.3693,71.3693,35679.0
2016-05-19 14:00:00,73.28,73.36,73.23,73.28,61192.0,71.3888,71.4667,71.3401,71.3888,61192.0
2016-05-19 14:10:00,73.29,73.4,73.29,73.33,57573.0,71.3985,71.5057,71.3985,71.4375,57573.0
2016-05-19 14:20:00,73.33,73.4,73.24,73.36,45464.0,71.4375,71.5057,71.3498,71.4667,45464.0
2016-05-19 14:30:00,73.36,73.38,72.94,72.99,92218.0,71.4667,71.4862,71.0575,71.1062,92218.0
2016-05-19 14:40:00,72.99,73.12,72.95,73.09,64680.0,71.1062,71.2329,71.0673,71.2037,64680.0
2016-05-19 14:50:00,73.11,73.22,73.11,73.19,50176.0,71.2232,71.3303,71.2232,71.3011,50176.0
2016-05-19 15:00:00,73.2,73.45,73.18,73.39,72075.0,71.3108,71.5544,71.2913,71.4959,72075.0
2016-05-19 15:10:00,73.39,73.52,73.36,73.51,54448.0,71.4959,71.6226,71.4667,71.6128,54448.0
2016-05-19 15:20:00,73.52,73.58,73.41,73.42,57593.0,71.6226,71.681,71.5154,71.5252,57593.0
2016-05-19 15:30:00,73.42,73.5,73.35,73.39,117706.0,71.5252,71.6031,71.457,71.4959,117706.0
2016-05-19 15:40:00,73.4,73.6,73.39,73.59,102904.0,71.5057,71.7005,71.4959,71.6908,102904.0
2016-05-19 15:50:00,73.61,73.67,73.45,73.48,217569.0,71.7102,71.7687,71.5544,71.5836,217569.0
2016-05-20 09:30:00,73.48,73.5,72.93,73.2,237087.0,71.5836,71.6031,71.0478,71.3108,237087.0
2016-05-20 09:40:00,73.22,73.73,73.19,73.59,96564.0,71.3303,71.8272,71.3011,71.6908,96564.0
2016-05-20 09:50:00,73.65,74.01,73.64,73.79,202521.0,71.7492,72.0999,71.7395,71.8856,202521.0
2016-05-20 10:00:00,73.79,73.85,73.68,73.77,105744.0,71.8856,71.9441,71.7784,71.8661,105744.0
2016-05-20 10:10:00,73.78,73.9,73.74,73.8,67211.0,71.8759,71.9928,71.8369,71.8953,67211.0
2016-05-20 10:20:00,73.8,73.86,73.75,73.8,56744.0,71.8953,71.9538,71.8466,71.8953,56744.0
2016-05-20 10:30:00,73.78,73.98,73.76,73.77,64234.0,71.8759,72.0707,71.8564,71.8661,64234.0
2016-05-20 10:40:00,73.76,73.87,73.73,73.77,60765.0,71.8564,71.9635,71.8272,71.8661,60765.0
2016-05-20 10:50:00,73.77,73.8,73.75,73.77,47713.0,71.8661,71.8953,71.8466,71.8661,47713.0
2016-05-20 11:00:00,73.76,73.79,73.39,73.42,112564.0,71.8564,71.8856,71.4959,71.5252,112564.0
2016-05-20 11:10:00,73.42,73.58,73.38,73.53,51160.0,71.5252,71.681,71.4862,71.6323,51160.0
2016-05-20 11:20:00,73.52,73.67,73.44,73.64,68101.0,71.6226,71.7687,71.5446,71.7395,68101.0
2016-05-20 11:30:00,73.64,74.01,73.6,73.86,56746.0,71.7395,72.0999,71.7005,71.9538,56746.0
2016-05-20 11:40:00,73.88,73.94,73.71,73.74,32741.0,71.9733,72.0317,71.8077,71.8369,32741.0
2016-05-20 11:50:00,73.75,73.78,73.56,73.58,55309.0,71.8466,71.8759,71.6615,71.681,55309.0
2016-05-20 12:00:00,73.59,73.62,73.48,73.59,74361.0,71.6908,71.72,71.5836,71.6908,74361.0
2016-05-20 12:10:00,73.59,73.6,73.48,73.51,34657.0,71.6908,71.7005,71.5836,71.6128,34657.0
2016-05-20 12:20:00,73.52,73.56,73.38,73.5,50189.0,71.6226,71.6615,71.4862,71.6031,50189.0
2016-05-20 12:30:00,73.48,73.6,73.44,73.52,37957.0,71.5836,71.7005,71.5446,71.6226,37957.0
2016-05-20 12:40:00,73.53,73.56,73.38,73.48,29938.0,71.6323,71.6615,71.4862,71.5836,29938.0
2016-05-20 12:50:00,73.45,73.47,73.36,73.43,24716.0,71.5544,71.5739,71.4667,71.5349,24716.0
2016-05-20 13:00:00,73.43,73.71,73.43,73.64,48011.0,71.5349,71.8077,71.5349,71.7395,48011.0
2016-05-20 13:10:00,73.63,73.63,73.41,73.54,48877.0,71.7297,71.7297,71.5154,71.6421,48877.0
2016-05-20 13:20:00,73.55,73.58,73.29,73.3,43150.0,71.6518,71.681,71.3985,71.4082,43150.0
2016-05-20 13:30:00,73.29,73.34,73.21,73.3,54705.0,71.3985,71.4472,71.3206,71.4082,54705.0
2016-05-20 13:40:00,73.3,73.42,73.23,73.25,59492.0,71.4082,71.5252,71.3401,71.3595,59492.0
2016-05-20 13:50:00,73.24,73.32,73.21,73.31,44034.0,71.3498,71.4277,71.3206,71.418,44034.0
2016-05-20 14:00:00,73.3,73.31,73.23,73.27,57844.0,71.4082,71.418,71.3401,71.379,57844.0
2016-05-20 14:10:00,73.26,73.51,73.24,73.45,44619.0,71.3693,71.6128,71.3498,71.5544,44619.0
2016-05-20 14:20:00,73.44,73.55,73.42,73.52,38000.0,71.5446,71.6518,71.5252,71.6226,38000.0
2016-05-20 14:30:00,73.52,73.6,73.39,73.39,62990.0,71.6226,71.7005,71.4959,71.4959,62990.0
2016-05-20 14:40:00,73.39,73.4,73.26,73.26,46916.0,71.4959,71.5057,71.3693,71.3693,46916.0
2016-05-20 14:50:00,73.26,73.39,73.24,73.28,45705.0,71.3693,71.4959,71.3498,71.3888,45705.0
2016-05-20 15:00:00,73.29,73.3,73.0,73.09,95630.0,71.3985,71.4082,71.116,71.2037,95630.0
2016-05-20 15:10:00,73.09,73.16,73.04,73.06,89562.0,71.2037,71.2719,71.155,71.1744,89562.0
2016-05-20 15:20:00,73.06,73.11,72.98,73.03,106028.0,71.1744,71.2232,71.0965,71.1452,106028.0
2016-05-20 15:30:00,73.03,73.05,72.99,73.03,113415.0,71.1452,71.1647,71.1062,71.1452,113415.0
2016-05-20 15:40:00,73.03,73.08,72.97,73.05,121340.0,71.1452,71.1939,71.0868,71.1647,121340.0
2016-05-20 15:50:00,73.12,73.18,73.03,73.11,401528.0,71.2329,71.2913,71.1452,71.2232,401528.0
2016-05-23 09:30:00,73.39,73.9,72.41,73.17,123675.0,71.4959,71.9928,70.5412,71.2816,123675.0
2016-05-23 09:40:00,73.2,73.29,72.95,72.98,67725.0,71.3108,71.3985,71.0673,71.0965,67725.0
2016-05-23 09:50:00,72.99,73.21,72.79,73.02,92330.0,71.1062,71.3206,70.9114,71.1355,92330.0
2016-05-23 10:00:00,73.04,73.33,72.95,73.22,147551.0,71.155,71.4375,71.0673,71.3303,147551.0
2016-05-23 10:10:00,73.2,73.35,73.06,73.16,111843.0,71.3108,71.457,71.1744,71.2719,111843.0
2016-05-23 10:20:00,73.2,73.49,73.18,73.32,71460.0,71.3108,71.5933,71.2913,71.4277,71460.0
2016-05-23 10:30:00,73.33,73.56,73.27,73.54,80222.0,71.4375,71.6615,71.379,71.6421,80222.0
2016-05-23 10:40:00,73.53,73.53,73.16,73.18,102933.0,71.6323,71.6323,71.2719,71.2913,102933.0
2016-05-23 10:50:00,73.17,73.25,73.07,73.14,91007.0,71.2816,71.3595,71.1842,71.2524,91007.0
2016-05-23 11:00:00,73.13,73.59,73.09,73.59,68810.0,71.2426,71.6908,71.2037,71.6908,68810.0
2016-05-23 11:10:00,73.59,73.76,73.58,73.66,71799.0,71.6908,71.8564,71.681,71.759,71799.0
2016-05-23 11:20:00,73.66,73.72,73.49,73.5,40676.0,71.759,71.8174,71.5933,71.6031,40676.0
2016-05-23 11:30:00,73.49,73.54,73.35,73.39,38016.0,71.5933,71.6421,71.457,71.4959,38016.0
2016-05-23 11:40:00,73.39,73.53,73.36,73.47,30795.0,71.4959,71.6323,71.4667,71.5739,30795.0
2016-05-23 11:50:00,73.46,73.56,73.36,73.37,41458.0,71.5641,71.6615,71.4667,71.4764,41458.0
2016-05-23 12:00:00,73.38,73.44,73.35,73.36,49015.0,71.4862,71.5446,71.457,71.4667,49015.0
2016-05-23 12:10:00,73.37,73.46,73.33,73.43,47811.0,71.4764,71.5641,71.4375,71.5349,47811.0
2016-05-23 12:20:00,73.44,73.46,73.32,73.36,52029.0,71.5446,71.5641,71.4277,71.4667,52029.0
2016-05-23 12:30:00,73.36,73.36,73.22,73.23,31541.0,71.4667,71.4667,71.3303,71.3401,31541.0
2016-05-23 12:40:00,73.22,73.22,73.08,73.09,39104.0,71.3303,71.3303,71.1939,71.2037,39104.0
2016-05-23 12:50:00,73.09,73.16,73.08,73.16,28089.0,71.2037,71.2719,71.1939,71.2719,28089.0
2016-05-23 13:00:00,73.17,73.31,73.16,73.31,57217.0,71.2816,71.418,71.2719,71.418,57217.0
2016-05-23 13:10:00,73.31,73.56,73.27,73.51,40685.0,71.418,71.6615,71.379,71.6128,40685.0
2016-05-23 13:20:00,73.52,73.58,73.47,73.48,49161.0,71.6226,71.681,71.5739,71.5836,49161.0
2016-05-23 13:30:00,73.48,73.5,73.3,73.33,47954.0,71.5836,71.6031,71.4082,71.4375,47954.0
2016-05-23 13:40:00,73.34,73.38,73.25,73.31,42787.0,71.4472,71.4862,71.3595,71.418,42787.0
2016-05-23 13:50:00,73.3,73.41,73.27,73.31,50454.0,71.4082,71.5154,71.379,71.418,50454.0
2016-05-23 14:00:00,73.32,73.39,73.26,73.29,50474.0,71.4277,71.4959,71.3693,71.3985,50474.0
2016-05-23 14:10:00,73.3,73.41,73.3,73.32,44204.0,71.4082,71.5154,71.4082,71.4277,44204.0
2016-05-23 14:20:00,73.32,73.35,73.22,73.28,68450.0,71.4277,71.457,71.3303,71.3888,68450.0
2016-05-23 14:30:00,73.27,73.36,73.24,73.24,56560.0,71.379,71.4667,71.3498,71.3498,56560.0
2016-05-23 14:40:00,73.23,73.33,73.23,73.29,47469.0,71.3401,71.4375,71.3401,71.3985,47469.0
2016-05-23 14:50:00,73.31,73.35,73.22,73.3,77971.0,71.418,71.457,71.3303,71.4082,77971.0
2016-05-23 15:00:00,73.29,73.31,73.2,73.23,53102.0,71.3985,71.418,71.3108,71.3401,53102.0
2016-05-23 15:10:00,73.23,73.24,73.1,73.2,99747.0,71.3401,71.3498,71.2134,71.3108,99747.0
2016-05-23 15:20:00,73.19,73.22,73.15,73.18,74076.0,71.3011,71.3303,71.2621,71.2913,74076.0
2016-05-23 15:30:00,73.18,73.23,73.08,73.22,98402.0,71.2913,71.3401,71.1939,71.3303,98402.0
2016-05-23 15:40:00,73.22,73.28,73.2,73.24,106316.0,71.3303,71.3888,71.3108,71.3498,106316.0
2016-05-23 15:50:00,73.26,73.27,73.14,73.24,257231.0,71.3693,71.379,71.2524,71.3498,257231.0
2016-05-24 09:30:00,73.67,74.47,73.25,74.21,145246.0,71.7687,72.5481,71.3595,72.2948,145246.0
2016-05-24 09:40:00,74.21,74.47,74.1,74.44,124810.0,72.2948,72.5481,72.1876,72.5188,124810.0
2016-05-24 09:50:00,74.44,74.65,74.36,74.49,118716.0,72.5188,72.7234,72.4409,72.5675,118716.0
2016-05-24 10:00:00,74.5,74.64,74.33,74.46,76521.0,72.5773,72.7137,72.4117,72.5383,76521.0
2016-05-24 10:10:00,74.46,74.95,74.45,74.93,99924.0,72.5383,73.0157,72.5286,72.9962,99924.0
2016-05-24 10:20:00,74.91,74.98,74.77,74.9,78091.0,72.9767,73.0449,72.8403,72.967,78091.0
2016-05-24 10:30:00,74.93,75.13,74.91,74.97,173807.0,72.9962,73.191,72.9767,73.0351,173807.0
2016-05-24 10:40:00,74.96,74.97,74.77,74.92,127914.0,73.0254,73.0351,72.8403,72.9864,127914.0
2016-05-24 10:50:00,74.91,74.93,74.61,74.66,57599.0,72.9767,72.9962,72.6844,72.7331,57599.0
2016-05-24 11:00:00,74.68,74.82,74.55,74.74,46157.0,72.7526,72.889,72.626,72.8111,46157.0
2016-05-24 11:10:00,74.73,74.86,74.65,74.86,40685.0,72.8013,72.928,72.7234,72.928,40685.0
2016-05-24 11:20:00,74.87,75.25,74.82,75.14,104099.0,72.9377,73.3079,72.889,73.2008,104099.0
2016-05-24 11:30:00,75.16,75.32,75.11,75.17,54641.0,73.2202,73.3761,73.1715,73.23,54641.0
2016-05-24 11:40:00,75.17,75.28,75.14,75.2,55487.0,73.23,73.3371,73.2008,73.2592,55487.0
2016-05-24 11:50:00,75.22,75.3,75.16,75.18,41765.0,73.2787,73.3566,73.2202,73.2397,41765.0
2016-05-24 12:00:00,75.19,75.21,74.9,74.95,58364.0,73.2495,73.269,72.967,73.0157,58364.0
2016-05-24 12:10:00,74.95,74.96,74.73,74.79,38591.0,73.0157,73.0254,72.8013,72.8598,38591.0
2016-05-24 12:20:00,74.78,74.86,74.73,74.73,29769.0,72.8501,72.928,72.8013,72.8013,29769.0
2016-05-24 12:30:00,74.75,74.79,74.72,74.74,82611.0,72.8208,72.8598,72.7916,72.8111,82611.0
2016-05-24 12:40:00,74.75,74.96,74.73,74.92,22519.0,72.8208,73.0254,72.8013,72.9864,22519.0
2016-05-24 12:50:00,74.92,75.05,74.92,74.98,23532.0,72.9864,73.1131,72.9864,73.0449,23532.0
2016-05-24 13:00:00,74.99,75.0,74.93,74.96,22884.0,73.0546,73.0644,72.9962,73.0254,22884.0
2016-05-24 13:10:00,74.97,75.0,74.93,74.98,53824.0,73.0351,73.0644,72.9962,73.0449,53824.0
2016-05-24 13:20:00,74.97,75.1,74.96,75.06,64484.0,73.0351,73.1618,73.0254,73.1228,64484.0
2016-05-24 13:30:00,75.06,75.09,74.89,75.0,56681.0,73.1228,73.1521,72.9572,73.0644,56681.0
2016-05-24 13:40:00,75.0,75.08,74.95,75.08,44302.0,73.0644,73.1423,73.0157,73.1423,44302.0
2016-05-24 13:50:00,75.08,75.11,75.01,75.07,27929.0,73.1423,73.1715,73.0741,73.1326,27929.0
2016-05-24 14:00:00,75.06,75.21,75.03,75.2,47690.0,73.1228,73.269,73.0936,73.2592,47690.0
2016-05-24 14:10:00,75.2,75.27,75.16,75.27,62600.0,73.2592,73.3274,73.2202,73.3274,62600.0
2016-05-24 14:20:00,75.25,75.47,75.24,75.45,102125.0,73.3079,73.5222,73.2982,73.5028,102125.0
2016-05-24 14:30:00,75.45,75.5,75.31,75.36,81524.0,73.5028,73.5515,73.3664,73.4151,81524.0
2016-05-24 14:40:00,75.36,75.49,75.32,75.46,64553.0,73.4151,73.5417,73.3761,73.5125,64553.0
2016-05-24 14:50:00,75.45,75.66,75.45,75.5,93765.0,73.5028,73.7073,73.5028,73.5515,93765.0
2016-05-24 15:00:00,75.5,75.58,75.49,75.53,47549.0,73.5515,73.6294,73.5417,73.5807,47549.0
2016-05-24 15:10:00,75.53,75.64,75.53,75.64,101303.0,73.5807,73.6879,73.5807,73.6879,101303.0
2016-05-24 15:20:00,75.64,75.65,75.52,75.58,120814.0,73.6879,73.6976,73.571,73.6294,120814.0
2016-05-24 15:30:00,75.58,75.6,75.4,75.4,127750.0,73.6294,73.6489,73.4541,73.4541,127750.0
2016-05-24 15:40:00,75.39,75.51,75.35,75.51,161470.0,73.4443,73.5612,73.4053,73.5612,161470.0
2016-05-24 15:50:00,75.49,75.51,75.31,75.35,296606.0,73.5417,73.5612,73.3664,73.4053,296606.0
2016-05-25 09:30:00,75.39,75.84,74.84,75.75,88302.0,73.4443,73.8827,72.9085,73.795,88302.0
2016-05-25 09:40:00,75.72,75.73,74.91,75.02,70181.0,73.7658,73.7755,72.9767,73.0839,70181.0
2016-05-25 09:50:00,75.05,75.37,74.91,75.24,92630.0,73.1131,73.4248,72.9767,73.2982,92630.0
2016-05-25 10:00:00,75.24,75.38,75.1,75.25,66426.0,73.2982,73.4346,73.1618,73.3079,66426.0
2016-05-25 10:10:00,75.22,75.25,75.03,75.07,52598.0,73.2787,73.3079,73.0936,73.1326,52598.0
2016-05-25 10:20:00,75.06,75.16,75.02,75.08,46065.0,73.1228,73.2202,73.0839,73.1423,46065.0
2016-05-25 10:30:00,75.08,75.18,75.03,75.11,41252.0,73.1423,73.2397,73.0936,73.1715,41252.0
2016-05-25 10:40:00,75.12,75.28,75.11,75.11,38514.0,73.1813,73.3371,73.1715,73.1715,38514.0
2016-05-25 10:50:00,75.11,75.2,75.01,75.11,44154.0,73.1715,73.2592,73.0741,73.1715,44154.0
2016-05-25 11:00:00,75.11,75.26,75.11,75.17,29158.0,73.1715,73.3177,73.1715,73.23,29158.0
2016-05-25 11:10:00,75.17,75.4,75.07,75.31,39002.0,73.23,73.4541,73.1326,73.3664,39002.0
2016-05-25 11:20:00,75.3,75.43,75.29,75.33,35858.0,73.3566,73.4833,73.3469,73.3859,35858.0
2016-05-25 11:30:00,75.31,75.38,75.2,75.22,26114.0,73.3664,73.4346,73.2592,73.2787,26114.0
2016-05-25 11:40:00,75.21,75.21,75.11,75.11,36477.0,73.269,73.269,73.1715,73.1715,36477.0
2016-05-25 11:50:00,75.1,75.18,75.07,75.11,27544.0,73.1618,73.2397,73.1326,73.1715,27544.0
2016-05-25 12:00:00,75.11,75.18,75.01,75.03,30479.0,73.1715,73.2397,73.0741,73.0936,30479.0
2016-05-25 12:10:00,75.04,75.15,75.02,75.04,13689.0,73.1033,73.2105,73.0839,73.1033,13689.0
2016-05-25 12:20:00,75.04,75.07,74.91,74.91,16906.0,73.1033,73.1326,72.9767,72.9767,16906.0
2016-05-25 12:30:00,74.94,75.06,74.92,75.02,17894.0,73.0059,73.1228,72.9864,73.0839,17894.0
2016-05-25 12:40:00,75.02,75.04,74.89,74.89,12236.0,73.0839,73.1033,72.9572,72.9572,12236.0
2016-05-25 12:50:00,74.93,74.99,74.91,74.95,17200.0,72.9962,73.0546,72.9767,73.0157,17200.0
2016-05-25 13:00:00,74.93,75.28,74.93,75.24,21277.0,72.9962,73.3371,72.9962,73.2982,21277.0
2016-05-25 13:10:00,75.23,75.28,75.13,75.28,29379.0,73.2884,73.3371,73.191,73.3371,29379.0
2016-05-25 13:20:00,75.28,75.33,75.17,75.26,21297.0,73.3371,73.3859,73.23,73.3177,21297.0
2016-05-25 13:30:00,75.25,75.3,75.18,75.2,26833.0,73.3079,73.3566,73.2397,73.2592,26833.0
2016-05-25 13:40:00,75.21,75.24,75.14,75.14,27777.0,73.269,73.2982,73.2008,73.2008,27777.0
2016-05-25 13:50:00,75.12,75.2,75.12,75.16,28071.0,73.1813,73.2592,73.1813,73.2202,28071.0
2016-05-25 14:00:00,75.17,75.17,75.02,75.03,134335.0,73.23,73.23,73.0839,73.0936,134335.0
2016-05-25 14:10:00,75.03,75.12,75.01,75.12,20262.0,73.0936,73.1813,73.0741,73.1813,20262.0
2016-05-25 14:20:00,75.12,75.14,75.06,75.08,21156.0,73.1813,73.2008,73.1228,73.1423,21156.0
2016-05-25 14:30:00,75.07,75.26,75.06,75.16,20026.0,73.1326,73.3177,73.1228,73.2202,20026.0
2016-05-25 14:40:00,75.15,75.29,75.08,75.11,40068.0,73.2105,73.3469,73.1423,73.1715,40068.0
2016-05-25 14:50:00,75.08,75.11,75.0,75.02,16950.0,73.1423,73.1715,73.0644,73.0839,16950.0
2016-05-25 15:00:00,75.03,75.06,74.99,75.02,26403.0,73.0936,73.1228,73.0546,73.0839,26403.0
2016-05-25 15:10:00,75.03,75.15,75.02,75.08,60863.0,73.0936,73.2105,73.0839,73.1423,60863.0
2016-05-25 15:20:00,75.07,75.22,75.04,75.22,33870.0,73.1326,73.2787,73.1033,73.2787,33870.0
2016-05-25 15:30:00,75.21,75.21,75.06,75.06,77820.0,73.269,73.269,73.1228,73.1228,77820.0
2016-05-25 15:40:00,75.07,75.08,74.9,74.92,61239.0,73.1326,73.1423,72.967,72.9864,61239.0
2016-05-25 15:50:00,74.92,75.02,74.85,74.93,129821.0,72.9864,73.0839,72.9182,72.9962,129821.0
2016-05-26 09:30:00,74.56,74.68,73.92,74.3,106537.0,72.6357,72.7526,72.0122,72.3824,106537.0
2016-05-26 09:40:00,74.27,74.71,74.12,74.35,78035.0,72.3532,72.7819,72.2071,72.4311,78035.0
2016-05-26 09:50:00,74.35,74.56,74.23,74.43,61537.0,72.4311,72.6357,72.3142,72.5091,61537.0
2016-05-26 10:00:00,74.46,74.52,74.3,74.52,24008.0,72.5383,72.5968,72.3824,72.5968,24008.0
2016-05-26 10:10:00,74.54,74.75,74.54,74.62,22304.0,72.6162,72.8208,72.6162,72.6942,22304.0
2016-05-26 10:20:00,74.62,74.63,74.43,74.45,26832.0,72.6942,72.7039,72.5091,72.5286,26832.0
2016-05-26 10:30:00,74.45,74.92,74.45,74.88,37116.0,72.5286,72.9864,72.5286,72.9475,37116.0
2016-05-26 10:40:00,74.87,75.1,74.86,75.02,42294.0,72.9377,73.1618,72.928,73.0839,42294.0
2016-05-26 10:50:00,75.01,75.2,74.98,74.99,44288.0,73.0741,73.2592,73.0449,73.0546,44288.0
2016-05-26 11:00:00,74.99,75.13,74.84,75.13,51411.0,73.0546,73.191,72.9085,73.191,51411.0
2016-05-26 11:10:00,75.15,75.22,75.01,75.08,18710.0,73.2105,73.2787,73.0741,73.1423,18710.0
2016-05-26 11:20:00,75.09,75.14,75.06,75.12,14153.0,73.1521,73.2008,73.1228,73.1813,14153.0
2016-05-26 11:30:00,75.12,75.22,75.07,75.18,17410.0,73.1813,73.2787,73.1326,73.2397,17410.0
2016-05-26 11:40:00,75.18,75.18,75.0,75.05,18573.0,73.2397,73.2397,73.0644,73.1131,18573.0
2016-05-26 11:50:00,75.03,75.16,75.02,75.06,13021.0,73.0936,73.2202,73.0839,73.1228,13021.0
2016-05-26 12:00:00,75.07,75.1,75.0,75.05,13576.0,73.1326,73.1618,73.0644,73.1131,13576.0
2016-05-26 12:10:00,75.05,75.08,74.98,75.05,30326.0,73.1131,73.1423,73.0449,73.1131,30326.0
2016-05-26 12:20:00,75.01,75.07,74.98,75.02,24718.0,73.0741,73.1326,73.0449,73.0839,24718.0
2016-05-26 12:30:00,75.01,75.08,75.0,75.08,11151.0,73.0741,73.1423,73.0644,73.1423,11151.0
2016-05-26 12:40:00,75.07,75.07,74.99,75.0,12279.0,73.1326,73.1326,73.0546,73.0644,12279.0
2016-05-26 12:50:00,75.0,75.08,74.99,75.03,26614.0,73.0644,73.1423,73.0546,73.0936,26614.0
2016-05-26 13:00:00,75.01,75.05,74.99,75.03,19513.0,73.0741,73.1131,73.0546,73.0936,19513.0
2016-05-26 13:10:00,75.02,75.16,74.99,75.13,40024.0,73.0839,73.2202,73.0546,73.191,40024.0
2016-05-26 13:20:00,75.13,75.15,75.04,75.1,18813.0,73.191,73.2105,73.1033,73.1618,18813.0
2016-05-26 13:30:00,75.09,75.09,75.0,75.0,18707.0,73.1521,73.1521,73.0644,73.0644,18707.0
2016-05-26 13:40:00,75.02,75.09,75.01,75.05,22313.0,73.0839,73.1521,73.0741,73.1131,22313.0
2016-05-26 13:50:00,75.04,75.1,75.03,75.05,17714.0,73.1033,73.1618,73.0936,73.1131,17714.0
2016-05-26 14:00:00,75.05,75.11,75.03,75.07,24232.0,73.1131,73.1715,73.0936,73.1326,24232.0
2016-05-26 14:10:00,75.08,75.24,75.07,75.23,44661.0,73.1423,73.2982,73.1326,73.2884,44661.0
2016-05-26 14:20:00,75.24,75.33,75.23,75.32,32795.0,73.2982,73.3859,73.2884,73.3761,32795.0
2016-05-26 14:30:00,75.32,75.38,75.23,75.24,31734.0,73.3761,73.4346,73.2884,73.2982,31734.0
2016-05-26 14:40:00,75.24,75.43,75.23,75.32,22775.0,73.2982,73.4833,73.2884,73.3761,22775.0
2016-05-26 14:50:00,75.32,75.36,75.31,75.33,20957.0,73.3761,73.4151,73.3664,73.3859,20957.0
2016-05-26 15:00:00,75.33,75.34,75.27,75.31,20576.0,73.3859,73.3956,73.3274,73.3664,20576.0
2016-05-26 15:10:00,75.31,75.38,75.25,75.34,25866.0,73.3664,73.4346,73.3079,73.3956,25866.0
2016-05-26 15:20:00,75.34,75.38,75.26,75.27,25913.0,73.3956,73.4346,73.3177,73.3274,25913.0
2016-05-26 15:30:00,75.28,75.32,75.16,75.19,37554.0,73.3371,73.3761,73.2202,73.2495,37554.0
2016-05-26 15:40:00,75.19,75.23,75.12,75.14,41531.0,73.2495,73.2884,73.1813,73.2008,41531.0
2016-05-26 15:50:00,75.14,75.14,75.03,75.11,154321.0,73.2008,73.2008,73.0936,73.1715,154321.0
2016-05-27 09:30:00,75.33,76.14,75.33,76.14,93621.0,73.3859,74.175,73.3859,74.175,93621.0
2016-05-27 09:40:00,76.14,76.46,75.86,75.88,79924.0,74.175,74.4867,73.9022,73.9217,79924.0
2016-05-27 09:50:00,75.9,76.1,75.81,75.85,53827.0,73.9411,74.136,73.8535,73.8924,53827.0
2016-05-27 10:00:00,75.85,76.0,75.77,75.95,44532.0,73.8924,74.0386,73.8145,73.9899,44532.0
2016-05-27 10:10:00,75.93,75.95,75.62,75.82,43283.0,73.9704,73.9899,73.6684,73.8632,43283.0
2016-05-27 10:20:00,75.79,75.91,75.68,75.78,26170.0,73.834,73.9509,73.7268,73.8242,26170.0
2016-05-27 10:30:00,75.79,75.93,75.79,75.87,27739.0,73.834,73.9704,73.834,73.9119,27739.0
2016-05-27 10:40:00,75.88,75.95,75.78,75.9,25508.0,73.9217,73.9899,73.8242,73.9411,25508.0
2016-05-27 10:50:00,75.9,76.04,75.89,75.99,40838.0,73.9411,74.0775,73.9314,74.0288,40838.0
2016-05-27 11:00:00,76.02,76.1,75.95,76.08,42772.0,74.058,74.136,73.9899,74.1165,42772.0
2016-05-27 11:10:00,76.07,76.13,75.96,76.01,56702.0,74.1068,74.1652,73.9996,74.0483,56702.0
2016-05-27 11:20:00,76.01,76.3,75.98,76.3,46098.0,74.0483,74.3308,74.0191,74.3308,46098.0
2016-05-27 11:30:00,76.3,76.36,76.22,76.23,47691.0,74.3308,74.3893,74.2529,74.2626,47691.0
2016-05-27 11:40:00,76.21,76.24,76.12,76.14,26230.0,74.2431,74.2724,74.1555,74.175,26230.0
2016-05-27 11:50:00,76.13,76.2,76.1,76.1,24455.0,74.1652,74.2334,74.136,74.136,24455.0
2016-05-27 12:00:00,76.11,76.12,75.99,76.02,35773.0,74.1457,74.1555,74.0288,74.058,35773.0
2016-05-27 12:10:00,76.02,76.08,75.97,76.06,85081.0,74.058,74.1165,74.0093,74.097,85081.0
2016-05-27 12:20:00,76.08,76.09,75.87,75.95,58482.0,74.1165,74.1262,73.9119,73.9899,58482.0
2016-05-27 12:30:00,75.95,76.01,75.8,75.8,24959.0,73.9899,74.0483,73.8437,73.8437,24959.0
2016-05-27 12:40:00,75.79,75.97,75.79,75.89,53767.0,73.834,74.0093,73.834,73.9314,53767.0
2016-05-27 12:50:00,75.9,75.91,75.8,75.87,28071.0,73.9411,73.9509,73.8437,73.9119,28071.0
2016-05-27 13:00:00,75.87,75.9,75.78,75.84,20899.0,73.9119,73.9411,73.8242,73.8827,20899.0
2016-05-27 13:10:00,75.84,75.86,75.79,75.8,42739.0,73.8827,73.9022,73.834,73.8437,42739.0
2016-05-27 13:20:00,75.8,75.88,75.79,75.84,33156.0,73.8437,73.9217,73.834,73.8827,33156.0
2016-05-27 13:30:00,75.84,75.88,75.74,75.75,38654.0,73.8827,73.9217,73.7853,73.795,38654.0
2016-05-27 13:40:00,75.75,75.83,75.73,75.79,23854.0,73.795,73.873,73.7755,73.834,23854.0
2016-05-27 13:50:00,75.79,75.79,75.74,75.75,28182.0,73.834,73.834,73.7853,73.795,28182.0
2016-05-27 14:00:00,75.75,75.75,75.51,75.68,40860.0,73.795,73.795,73.5612,73.7268,40860.0
2016-05-27 14:10:00,75.67,75.76,75.64,75.75,18763.0,73.7171,73.8048,73.6879,73.795,18763.0
2016-05-27 14:20:00,75.74,75.75,75.61,75.72,24678.0,73.7853,73.795,73.6586,73.7658,24678.0
2016-05-27 14:30:00,75.72,75.8,75.67,75.72,41797.0,73.7658,73.8437,73.7171,73.7658,41797.0
2016-05-27 14:40:00,75.71,75.79,75.66,75.72,43780.0,73.756,73.834,73.7073,73.7658,43780.0
2016-05-27 14:50:00,75.7,75.76,75.69,75.75,28210.0,73.7463,73.8048,73.7366,73.795,28210.0
2016-05-27 15:00:00,75.75,75.79,75.65,75.67,33452.0,73.795,73.834,73.6976,73.7171,33452.0
2016-05-27 15:10:00,75.67,75.67,75.52,75.56,33108.0,73.7171,73.7171,73.571,73.6099,33108.0
2016-05-27 15:20:00,75.56,75.58,75.49,75.58,35506.0,73.6099,73.6294,73.5417,73.6294,35506.0
2016-05-27 15:30:00,75.59,75.62,75.51,75.54,62993.0,73.6391,73.6684,73.5612,73.5904,62993.0
2016-05-27 15:40:00,75.53,75.69,75.53,75.66,91988.0,73.5807,73.7366,73.5807,73.7073,91988.0
2016-05-27 15:50:00,75.68,75.77,75.66,75.7,179048.0,73.7268,73.8145,73.7073,73.7463,179048.0
2016-05-31 09:30:00,75.98,75.99,75.75,75.84,74666.0,74.0191,74.0288,73.795,73.8827,74666.0
2016-05-31 09:40:00,75.83,75.94,75.71,75.8,24584.0,73.873,73.9801,73.756,73.8437,24584.0
2016-05-31 09:50:00,75.78,76.05,75.7,75.94,36175.0,73.8242,74.0873,73.7463,73.9801,36175.0
2016-05-31 10:00:00,75.94,76.12,75.92,76.04,20076.0,73.9801,74.1555,73.9606,74.0775,20076.0
2016-05-31 10:10:00,76.05,76.11,75.96,76.05,25267.0,74.0873,74.1457,73.9996,74.0873,25267.0
2016-05-31 10:20:00,76.03,76.24,76.01,76.22,38590.0,74.0678,74.2724,74.0483,74.2529,38590.0
2016-05-31 10:30:00,76.22,76.3,76.15,76.19,38914.0,74.2529,74.3308,74.1847,74.2237,38914.0
2016-05-31 10:40:00,76.19,76.23,76.07,76.23,59540.0,74.2237,74.2626,74.1068,74.2626,59540.0
2016-05-31 10:50:00,76.23,76.51,76.22,76.46,47935.0,74.2626,74.5354,74.2529,74.4867,47935.0
2016-05-31 11:00:00,76.46,76.46,76.23,76.26,37734.0,74.4867,74.4867,74.2626,74.2919,37734.0
2016-05-31 11:10:00,76.25,76.3,76.13,76.16,82716.0,74.2821,74.3308,74.1652,74.1944,82716.0
2016-05-31 11:20:00,76.15,76.31,76.08,76.27,49508.0,74.1847,74.3406,74.1165,74.3016,49508.0
2016-05-31 11:30:00,76.26,76.29,76.19,76.23,38286.0,74.2919,74.3211,74.2237,74.2626,38286.0
2016-05-31 11:40:00,76.23,76.33,76.18,76.25,57595.0,74.2626,74.36,74.2139,74.2821,57595.0
2016-05-31 11:50:00,76.29,76.32,76.21,76.31,37191.0,74.3211,74.3503,74.2431,74.3406,37191.0
2016-05-31 12:00:00,76.31,76.44,76.29,76.4,59745.0,74.3406,74.4672,74.3211,74.4282,59745.0
2016-05-31 12:10:00,76.39,76.46,76.36,76.4,19247.0,74.4185,74.4867,74.3893,74.4282,19247.0
2016-05-31 12:20:00,76.42,76.48,76.4,76.4,27115.0,74.4477,74.5062,74.4282,74.4282,27115.0
2016-05-31 12:30:00,76.39,76.56,76.38,76.52,51425.0,74.4185,74.5841,74.4088,74.5451,51425.0
2016-05-31 12:40:00,76.53,76.54,76.41,76.42,39720.0,74.5549,74.5646,74.438,74.4477,39720.0
2016-05-31 12:50:00,76.42,76.49,76.38,76.46,20403.0,74.4477,74.5159,74.4088,74.4867,20403.0
2016-05-31 13:00:00,76.46,76.49,76.42,76.47,52546.0,74.4867,74.5159,74.4477,74.4964,52546.0
2016-05-31 13:10:00,76.49,76.62,76.48,76.61,49123.0,74.5159,74.6426,74.5062,74.6328,49123.0
2016-05-31 13:20:00,76.61,76.7,76.61,76.69,44264.0,74.6328,74.7205,74.6328,74.7108,44264.0
2016-05-31 13:30:00,76.69,76.71,76.61,76.62,37626.0,74.7108,74.7302,74.6328,74.6426,37626.0
2016-05-31 13:40:00,76.63,76.75,76.62,76.73,49921.0,74.6523,74.7692,74.6426,74.7497,49921.0
2016-05-31 13:50:00,76.74,76.74,76.58,76.58,78696.0,74.7595,74.7595,74.6036,74.6036,78696.0
2016-05-31 14:00:00,76.6,76.63,76.43,76.44,178730.0,74.6231,74.6523,74.4575,74.4672,178730.0
2016-05-31 14:10:00,76.44,76.44,76.35,76.43,63138.0,74.4672,74.4672,74.3795,74.4575,63138.0
2016-05-31 14:20:00,76.42,76.64,76.41,76.62,44425.0,74.4477,74.662,74.438,74.6426,44425.0
2016-05-31 14:30:00,76.63,76.66,76.54,76.55,45783.0,74.6523,74.6815,74.5646,74.5744,45783.0
2016-05-31 14:40:00,76.54,76.55,76.49,76.53,38583.0,74.5646,74.5744,74.5159,74.5549,38583.0
2016-05-31 14:50:00,76.53,76.59,76.49,76.55,44812.0,74.5549,74.6133,74.5159,74.5744,44812.0
2016-05-31 15:00:00,76.55,76.57,76.49,76.5,116149.0,74.5744,74.5939,74.5159,74.5257,116149.0
2016-05-31 15:10:00,76.51,76.69,76.5,76.63,55414.0,74.5354,74.7108,74.5257,74.6523,55414.0
2016-05-31 15:20:00,76.63,76.68,76.45,76.47,80745.0,74.6523,74.701,74.477,74.4964,80745.0
2016-05-31 15:30:00,76.47,76.62,76.46,76.52,86966.0,74.4964,74.6426,74.4867,74.5451,86966.0
2016-05-31 15:40:00,76.52,76.77,76.46,76.77,148410.0,74.5451,74.7887,74.4867,74.7887,148410.0
2016-05-31 15:50:00,76.77,76.82,76.67,76.75,397846.0,74.7887,74.8374,74.6913,74.7692,397846.0
2016-06-01 09:30:00,76.81,77.25,76.6,76.81,177194.0,74.8277,75.2563,74.6231,74.8277,177194.0
2016-06-01 09:40:00,76.84,77.09,76.8,77.02,63626.0,74.8569,75.1004,74.8179,75.0322,63626.0
2016-06-01 09:50:00,77.03,77.19,76.94,76.94,55610.0,75.042,75.1979,74.9543,74.9543,55610.0
2016-06-01 10:00:00,76.96,77.13,76.9,76.91,55188.0,74.9738,75.1394,74.9153,74.9251,55188.0
2016-06-01 10:10:00,76.9,77.09,76.83,77.07,57321.0,74.9153,75.1004,74.8471,75.081,57321.0
2016-06-01 10:20:00,77.06,77.38,76.94,77.21,148866.0,75.0712,75.3829,74.9543,75.2173,148866.0
2016-06-01 10:30:00,77.22,77.25,77.0,77.03,53160.0,75.2271,75.2563,75.0128,75.042,53160.0
2016-06-01 10:40:00,77.03,77.06,76.91,77.03,70114.0,75.042,75.0712,74.9251,75.042,70114.0
2016-06-01 10:50:00,77.03,77.1,76.9,76.91,58871.0,75.042,75.1102,74.9153,74.9251,58871.0
2016-06-01 11:00:00,76.91,77.07,76.91,77.0,46792.0,74.9251,75.081,74.9251,75.0128,46792.0
2016-06-01 11:10:00,76.99,77.03,76.66,76.66,65374.0,75.003,75.042,74.6815,74.6815,65374.0
2016-06-01 11:20:00,76.66,76.69,76.42,76.47,36809.0,74.6815,74.7108,74.4477,74.4964,36809.0
2016-06-01 11:30:00,76.46,76.53,76.25,76.36,57006.0,74.4867,74.5549,74.2821,74.3893,57006.0
2016-06-01 11:40:00,76.34,76.61,76.26,76.6,70847.0,74.3698,74.6328,74.2919,74.6231,70847.0
2016-06-01 11:50:00,76.6,76.8,76.47,76.57,80925.0,74.6231,74.8179,74.4964,74.5939,80925.0
2016-06-01 12:00:00,76.58,76.84,76.58,76.72,58712.0,74.6036,74.8569,74.6036,74.74,58712.0
2016-06-01 12:10:00,76.71,76.74,76.51,76.54,33674.0,74.7302,74.7595,74.5354,74.5646,33674.0
2016-06-01 12:20:00,76.53,76.56,76.32,76.39,28936.0,74.5549,74.5841,74.3503,74.4185,28936.0
2016-06-01 12:30:00,76.39,76.55,76.38,76.49,38646.0,74.4185,74.5744,74.4088,74.5159,38646.0
2016-06-01 12:40:00,76.5,76.6,76.38,76.5,22221.0,74.5257,74.6231,74.4088,74.5257,22221.0
2016-06-01 12:50:00,76.51,76.74,76.51,76.69,27485.0,74.5354,74.7595,74.5354,74.7108,27485.0
2016-06-01 13:00:00,76.72,76.75,76.51,76.53,27997.0,74.74,74.7692,74.5354,74.5549,27997.0
2016-06-01 13:10:00,76.53,76.62,76.52,76.53,28448.0,74.5549,74.6426,74.5451,74.5549,28448.0
2016-06-01 13:20:00,76.55,76.64,76.43,76.44,26719.0,74.5744,74.662,74.4575,74.4672,26719.0
2016-06-01 13:30:00,76.44,76.52,76.38,76.4,38892.0,74.4672,74.5451,74.4088,74.4282,38892.0
2016-06-01 13:40:00,76.39,76.39,76.2,76.3,49821.0,74.4185,74.4185,74.2334,74.3308,49821.0
2016-06-01 13:50:00,76.3,76.51,76.29,76.5,64038.0,74.3308,74.5354,74.3211,74.5257,64038.0
2016-06-01 14:00:00,76.5,76.65,76.42,76.63,32525.0,74.5257,74.6718,74.4477,74.6523,32525.0
2016-06-01 14:10:00,76.63,76.77,76.62,76.68,28502.0,74.6523,74.7887,74.6426,74.701,28502.0
2016-06-01 14:20:00,76.69,76.75,76.62,76.63,36824.0,74.7108,74.7692,74.6426,74.6523,36824.0
2016-06-01 14:30:00,76.62,76.68,76.5,76.57,34962.0,74.6426,74.701,74.5257,74.5939,34962.0
2016-06-01 14:40:00,76.57,76.69,76.44,76.69,63142.0,74.5939,74.7108,74.4672,74.7108,63142.0
2016-06-01 14:50:00,76.69,76.84,76.68,76.82,54389.0,74.7108,74.8569,74.701,74.8374,54389.0
2016-06-01 15:00:00,76.82,76.86,76.65,76.65,41249.0,74.8374,74.8764,74.6718,74.6718,41249.0
2016-06-01 15:10:00,76.66,76.73,76.6,76.72,54847.0,74.6815,74.7497,74.6231,74.74,54847.0
2016-06-01 15:20:00,76.72,76.81,76.7,76.81,152337.0,74.74,74.8277,74.7205,74.8277,152337.0
2016-06-01 15:30:00,76.81,76.86,76.77,76.85,178878.0,74.8277,74.8764,74.7887,74.8666,178878.0
2016-06-01 15:40:00,76.85,76.86,76.75,76.81,173291.0,74.8666,74.8764,74.7692,74.8277,173291.0
2016-06-01 15:50:00,76.81,76.81,76.53,76.62,266547.0,74.8277,74.8277,74.5549,74.6426,266547.0
2016-06-02 09:30:00,76.71,76.72,76.1,76.46,82062.0,74.7302,74.74,74.136,74.4867,82062.0
2016-06-02 09:40:00,76.44,76.74,76.3,76.36,61030.0,74.4672,74.7595,74.3308,74.3893,61030.0
2016-06-02 09:50:00,76.3,76.46,76.23,76.38,32020.0,74.3308,74.4867,74.2626,74.4088,32020.0
2016-06-02 10:00:00,76.37,76.62,76.37,76.51,31083.0,74.399,74.6426,74.399,74.5354,31083.0
2016-06-02 10:10:00,76.51,76.78,76.51,76.72,25539.0,74.5354,74.7984,74.5354,74.74,25539.0
2016-06-02 10:20:00,76.75,76.91,76.73,76.79,17357.0,74.7692,74.9251,74.7497,74.8082,17357.0
2016-06-02 10:30:00,76.8,76.94,76.79,76.89,25791.0,74.8179,74.9543,74.8082,74.9056,25791.0
2016-06-02 10:40:00,76.86,76.88,76.62,76.75,24905.0,74.8764,74.8959,74.6426,74.7692,24905.0
2016-06-02 10:50:00,76.77,76.89,76.73,76.88,33795.0,74.7887,74.9056,74.7497,74.8959,33795.0
2016-06-02 11:00:00,76.89,76.91,76.73,76.8,22740.0,74.9056,74.9251,74.7497,74.8179,22740.0
2016-06-02 11:10:00,76.82,76.82,76.59,76.69,30625.0,74.8374,74.8374,74.6133,74.7108,30625.0
2016-06-02 11:20:00,76.64,76.69,76.56,76.64,29663.0,74.662,74.7108,74.5841,74.662,29663.0
2016-06-02 11:30:00,76.64,76.75,76.58,76.73,22428.0,74.662,74.7692,74.6036,74.7497,22428.0
2016-06-02 11:40:00,76.73,76.84,76.72,76.73,21259.0,74.7497,74.8569,74.74,74.7497,21259.0
2016-06-02 11:50:00,76.75,76.88,76.62,76.69,50213.0,74.7692,74.8959,74.6426,74.7108,50213.0
2016-06-02 12:00:00,76.67,76.74,76.61,76.61,21900.0,74.6913,74.7595,74.6328,74.6328,21900.0
2016-06-02 12:10:00,76.62,76.62,76.55,76.58,22144.0,74.6426,74.6426,74.5744,74.6036,22144.0
2016-06-02 12:20:00,76.58,76.58,76.39,76.49,48802.0,74.6036,74.6036,74.4185,74.5159,48802.0
2016-06-02 12:30:00,76.5,76.56,76.38,76.53,23827.0,74.5257,74.5841,74.4088,74.5549,23827.0
2016-06-02 12:40:00,76.53,76.58,76.48,76.53,18975.0,74.5549,74.6036,74.5062,74.5549,18975.0
2016-06-02 12:50:00,76.53,76.63,76.48,76.63,28484.0,74.5549,74.6523,74.5062,74.6523,28484.0
2016-06-02 13:00:00,76.63,76.64,76.46,76.48,46237.0,74.6523,74.662,74.4867,74.5062,46237.0
2016-06-02 13:10:00,76.48,76.5,76.37,76.38,22573.0,74.5062,74.5257,74.399,74.4088,22573.0
2016-06-02 13:20:00,76.37,76.45,76.35,76.43,19137.0,74.399,74.477,74.3795,74.4575,19137.0
2016-06-02 13:30:00,76.45,76.49,76.37,76.44,22550.0,74.477,74.5159,74.399,74.4672,22550.0
2016-06-02 13:40:00,76.44,76.53,76.43,76.5,19000.0,74.4672,74.5549,74.4575,74.5257,19000.0
2016-06-02 13:50:00,76.5,76.51,76.47,76.5,27288.0,74.5257,74.5354,74.4964,74.5257,27288.0
2016-06-02 14:00:00,76.5,76.62,76.49,76.61,85771.0,74.5257,74.6426,74.5159,74.6328,85771.0
2016-06-02 14:10:00,76.62,76.69,76.51,76.51,28655.0,74.6426,74.7108,74.5354,74.5354,28655.0
2016-06-02 14:20:00,76.53,76.58,76.48,76.49,24853.0,74.5549,74.6036,74.5062,74.5159,24853.0
2016-06-02 14:30:00,76.49,76.5,76.36,76.42,39332.0,74.5159,74.5257,74.3893,74.4477,39332.0
2016-06-02 14:40:00,76.43,76.56,76.42,76.54,32821.0,74.4575,74.5841,74.4477,74.5646,32821.0
2016-06-02 14:50:00,76.54,76.63,76.52,76.63,47618.0,74.5646,74.6523,74.5451,74.6523,47618.0
2016-06-02 15:00:00,76.62,76.65,76.56,76.6,52033.0,74.6426,74.6718,74.5841,74.6231,52033.0
2016-06-02 15:10:00,76.61,76.69,76.6,76.64,48436.0,74.6328,74.7108,74.6231,74.662,48436.0
2016-06-02 15:20:00,76.63,76.68,76.55,76.57,83879.0,74.6523,74.701,74.5744,74.5939,83879.0
2016-06-02 15:30:00,76.58,76.66,76.54,76.59,73963.0,74.6036,74.6815,74.5646,74.6133,73963.0
2016-06-02 15:40:00,76.59,76.62,76.44,76.5,96977.0,74.6133,74.6426,74.4672,74.5257,96977.0
2016-06-02 15:50:00,76.49,76.61,76.43,76.57,183462.0,74.5159,74.6328,74.4575,74.5939,183462.0
2016-06-03 09:30:00,76.7,76.7,76.07,76.12,94883.0,74.7205,74.7205,74.1068,74.1555,94883.0
2016-06-03 09:40:00,76.08,76.26,75.83,76.08,57642.0,74.1165,74.2919,73.873,74.1165,57642.0
2016-06-03 09:50:00,75.99,75.99,75.77,75.85,20963.0,74.0288,74.0288,73.8145,73.8924,20963.0
2016-06-03 10:00:00,75.79,75.83,75.58,75.68,43106.0,73.834,73.873,73.6294,73.7268,43106.0
2016-06-03 10:10:00,75.69,75.72,75.43,75.59,33639.0,73.7366,73.7658,73.4833,73.6391,33639.0
2016-06-03 10:20:00,75.6,75.82,75.52,75.74,34010.0,73.6489,73.8632,73.571,73.7853,34010.0
2016-06-03 10:30:00,75.71,75.87,75.62,75.82,26106.0,73.756,73.9119,73.6684,73.8632,26106.0
2016-06-03 10:40:00,75.84,76.01,75.81,75.92,35623.0,73.8827,74.0483,73.8535,73.9606,35623.0
2016-06-03 10:50:00,75.96,76.07,75.96,76.05,29077.0,73.9996,74.1068,73.9996,74.0873,29077.0
2016-06-03 11:00:00,76.05,76.06,75.92,75.97,35255.0,74.0873,74.097,73.9606,74.0093,35255.0
2016-06-03 11:10:00,75.98,76.04,75.96,76.03,25415.0,74.0191,74.0775,73.9996,74.0678,25415.0
2016-06-03 11:20:00,76.01,76.2,75.98,75.98,33313.0,74.0483,74.2334,74.0191,74.0191,33313.0
2016-06-03 11:30:00,76.02,76.17,75.99,76.07,18673.0,74.058,74.2042,74.0288,74.1068,18673.0
2016-06-03 11:40:00,76.1,76.22,76.1,76.19,10226.0,74.136,74.2529,74.136,74.2237,10226.0
2016-06-03 11:50:00,76.19,76.26,76.12,76.2,21175.0,74.2237,74.2919,74.1555,74.2334,21175.0
2016-06-03 12:00:00,76.2,76.37,76.19,76.2,35344.0,74.2334,74.399,74.2237,74.2334,35344.0
2016-06-03 12:10:00,76.18,76.2,76.04,76.06,15696.0,74.2139,74.2334,74.0775,74.097,15696.0
2016-06-03 12:20:00,76.02,76.09,75.92,75.94,24898.0,74.058,74.1262,73.9606,73.9801,24898.0
2016-06-03 12:30:00,75.93,76.09,75.93,76.03,19987.0,73.9704,74.1262,73.9704,74.0678,19987.0
2016-06-03 12:40:00,76.03,76.08,75.99,76.02,20448.0,74.0678,74.1165,74.0288,74.058,20448.0
2016-06-03 12:50:00,76.02,76.08,75.98,76.03,22833.0,74.058,74.1165,74.0191,74.0678,22833.0
2016-06-03 13:00:00,76.01,76.11,75.98,76.07,14894.0,74.0483,74.1457,74.0191,74.1068,14894.0
2016-06-03 13:10:00,76.06,76.11,76.02,76.04,18552.0,74.097,74.1457,74.058,74.0775,18552.0
2016-06-03 13:20:00,76.04,76.12,75.99,76.01,19108.0,74.0775,74.1555,74.0288,74.0483,19108.0
2016-06-03 13:30:00,76.02,76.09,75.99,76.08,22141.0,74.058,74.1262,74.0288,74.1165,22141.0
2016-06-03 13:40:00,76.09,76.15,76.09,76.1,19590.0,74.1262,74.1847,74.1262,74.136,19590.0
2016-06-03 13:50:00,76.11,76.16,76.02,76.14,31491.0,74.1457,74.1944,74.058,74.175,31491.0
2016-06-03 14:00:00,76.14,76.21,76.09,76.21,23853.0,74.175,74.2431,74.1262,74.2431,23853.0
2016-06-03 14:10:00,76.21,76.27,76.18,76.25,22846.0,74.2431,74.3016,74.2139,74.2821,22846.0
2016-06-03 14:20:00,76.26,76.37,76.24,76.35,36725.0,74.2919,74.399,74.2724,74.3795,36725.0
2016-06-03 14:30:00,76.33,76.42,76.28,76.39,19589.0,74.36,74.4477,74.3113,74.4185,19589.0
2016-06-03 14:40:00,76.4,76.5,76.35,76.47,29711.0,74.4282,74.5257,74.3795,74.4964,29711.0
2016-06-03 14:50:00,76.46,76.55,76.46,76.5,25876.0,74.4867,74.5744,74.4867,74.5257,25876.0
2016-06-03 15:00:00,76.49,76.58,76.44,76.57,63539.0,74.5159,74.6036,74.4672,74.5939,63539.0
2016-06-03 15:10:00,76.57,76.64,76.54,76.62,68041.0,74.5939,74.662,74.5646,74.6426,68041.0
2016-06-03 15:20:00,76.62,76.66,76.58,76.65,63992.0,74.6426,74.6815,74.6036,74.6718,63992.0
2016-06-03 15:30:00,76.65,76.67,76.55,76.57,65478.0,74.6718,74.6913,74.5744,74.5939,65478.0
2016-06-03 15:40:00,76.56,76.57,76.38,76.4,74652.0,74.5841,74.5939,74.4088,74.4282,74652.0
2016-06-03 15:50:00,76.37,76.44,76.32,76.35,126794.0,74.399,74.4672,74.3503,74.3795,126794.0
2016-06-06 09:30:00,76.37,76.45,75.2,75.7,57934.0,74.399,74.477,73.2592,73.7463,57934.0
2016-06-06 09:40:00,75.72,76.05,75.72,75.91,22875.0,73.7658,74.0873,73.7658,73.9509,22875.0
2016-06-06 09:50:00,75.95,76.09,75.92,76.0,28300.0,73.9899,74.1262,73.9606,74.0386,28300.0
2016-06-06 10:00:00,75.99,76.34,75.96,76.31,41795.0,74.0288,74.3698,73.9996,74.3406,41795.0
2016-06-06 10:10:00,76.3,76.55,76.27,76.52,73571.0,74.3308,74.5744,74.3016,74.5451,73571.0
2016-06-06 10:20:00,76.53,76.63,76.37,76.37,32398.0,74.5549,74.6523,74.399,74.399,32398.0
2016-06-06 10:30:00,76.38,76.64,76.37,76.61,37120.0,74.4088,74.662,74.399,74.6328,37120.0
2016-06-06 10:40:00,76.59,76.78,76.59,76.72,49623.0,74.6133,74.7984,74.6133,74.74,49623.0
2016-06-06 10:50:00,76.72,76.87,76.62,76.8,49396.0,74.74,74.8861,74.6426,74.8179,49396.0
2016-06-06 11:00:00,76.8,76.83,76.65,76.76,58206.0,74.8179,74.8471,74.6718,74.779,58206.0
2016-06-06 11:10:00,76.77,76.81,76.55,76.57,40609.0,74.7887,74.8277,74.5744,74.5939,40609.0
2016-06-06 11:20:00,76.59,76.67,76.54,76.65,36064.0,74.6133,74.6913,74.5646,74.6718,36064.0
2016-06-06 11:30:00,76.64,76.71,76.57,76.7,53517.0,74.662,74.7302,74.5939,74.7205,53517.0
2016-06-06 11:40:00,76.71,76.84,76.59,76.82,29266.0,74.7302,74.8569,74.6133,74.8374,29266.0
2016-06-06 11:50:00,76.78,76.83,76.62,76.62,64870.0,74.7984,74.8471,74.6426,74.6426,64870.0
2016-06-06 12:00:00,76.62,76.65,76.43,76.43,40332.0,74.6426,74.6718,74.4575,74.4575,40332.0
2016-06-06 12:10:00,76.42,76.53,76.37,76.53,33371.0,74.4477,74.5549,74.399,74.5549,33371.0
2016-06-06 12:20:00,76.54,76.65,76.5,76.65,59447.0,74.5646,74.6718,74.5257,74.6718,59447.0
2016-06-06 12:30:00,76.62,76.63,76.53,76.62,20009.0,74.6426,74.6523,74.5549,74.6426,20009.0
2016-06-06 12:40:00,76.6,76.75,76.58,76.63,24147.0,74.6231,74.7692,74.6036,74.6523,24147.0
2016-06-06 12:50:00,76.62,76.65,76.43,76.52,21525.0,74.6426,74.6718,74.4575,74.5451,21525.0
2016-06-06 13:00:00,76.52,76.68,76.5,76.62,23183.0,74.5451,74.701,74.5257,74.6426,23183.0
2016-06-06 13:10:00,76.63,76.71,76.63,76.68,19209.0,74.6523,74.7302,74.6523,74.701,19209.0
2016-06-06 13:20:00,76.69,76.75,76.64,76.7,24574.0,74.7108,74.7692,74.662,74.7205,24574.0
2016-06-06 13:30:00,76.7,76.74,76.62,76.62,21795.0,74.7205,74.7595,74.6426,74.6426,21795.0
2016-06-06 13:40:00,76.63,76.67,76.62,76.63,51528.0,74.6523,74.6913,74.6426,74.6523,51528.0
2016-06-06 13:50:00,76.63,76.83,76.6,76.8,55098.0,74.6523,74.8471,74.6231,74.8179,55098.0
2016-06-06 14:00:00,76.81,76.86,76.72,76.81,21509.0,74.8277,74.8764,74.74,74.8277,21509.0
2016-06-06 14:10:00,76.81,76.9,76.74,76.88,43477.0,74.8277,74.9153,74.7595,74.8959,43477.0
2016-06-06 14:20:00,76.87,76.96,76.87,76.9,45501.0,74.8861,74.9738,74.8861,74.9153,45501.0
2016-06-06 14:30:00,76.9,76.93,76.74,76.77,32878.0,74.9153,74.9446,74.7595,74.7887,32878.0
2016-06-06 14:40:00,76.77,76.82,76.72,76.76,19082.0,74.7887,74.8374,74.74,74.779,19082.0
2016-06-06 14:50:00,76.75,76.84,76.7,76.73,26941.0,74.7692,74.8569,74.7205,74.7497,26941.0
2016-06-06 15:00:00,76.73,76.79,76.64,76.69,24671.0,74.7497,74.8082,74.662,74.7108,24671.0
2016-06-06 15:10:00,76.69,76.71,76.63,76.7,43984.0,74.7108,74.7302,74.6523,74.7205,43984.0
2016-06-06 15:20:00,76.71,76.8,76.66,76.72,75914.0,74.7302,74.8179,74.6815,74.74,75914.0
2016-06-06 15:30:00,76.72,76.77,76.63,76.68,77535.0,74.74,74.7887,74.6523,74.701,77535.0
2016-06-06 15:40:00,76.68,76.68,76.5,76.5,96181.0,74.701,74.701,74.5257,74.5257,96181.0
2016-06-06 15:50:00,76.5,76.57,76.44,76.49,252940.0,74.5257,74.5939,74.4672,74.5159,252940.0
2016-06-07 09:30:00,76.86,77.58,76.86,77.33,149761.0,74.8764,75.5778,74.8764,75.3342,149761.0
2016-06-07 09:40:00,77.4,77.94,77.33,77.9,134079.0,75.4024,75.9285,75.3342,75.8895,134079.0
2016-06-07 09:50:00,77.91,78.09,77.6,77.67,105783.0,75.8993,76.0746,75.5973,75.6655,105783.0
2016-06-07 10:00:00,77.7,77.8,77.6,77.62,73212.0,75.6947,75.7921,75.5973,75.6168,73212.0
2016-06-07 10:10:00,77.61,77.61,77.22,77.22,85854.0,75.607,75.607,75.2271,75.2271,85854.0
2016-06-07 10:20:00,77.21,77.27,77.12,77.24,33659.0,75.2173,75.2758,75.1297,75.2466,33659.0
2016-06-07 10:30:00,77.22,77.23,76.76,76.83,65266.0,75.2271,75.2368,74.779,74.8471,65266.0
2016-06-07 10:40:00,76.83,77.01,76.8,76.93,57129.0,74.8471,75.0225,74.8179,74.9446,57129.0
2016-06-07 10:50:00,76.92,77.38,76.89,77.38,69670.0,74.9348,75.3829,74.9056,75.3829,69670.0
2016-06-07 11:00:00,77.37,77.69,77.29,77.69,75559.0,75.3732,75.6849,75.2953,75.6849,75559.0
2016-06-07 11:10:00,77.68,77.7,77.53,77.57,68692.0,75.6752,75.6947,75.5291,75.568,68692.0
2016-06-07 11:20:00,77.58,77.78,77.44,77.56,37740.0,75.5778,75.7726,75.4414,75.5583,37740.0
2016-06-07 11:30:00,77.56,77.56,77.35,77.39,23851.0,75.5583,75.5583,75.3537,75.3927,23851.0
2016-06-07 11:40:00,77.41,77.51,77.27,77.3,23428.0,75.4122,75.5096,75.2758,75.305,23428.0
2016-06-07 11:50:00,77.3,77.4,77.24,77.27,28045.0,75.305,75.4024,75.2466,75.2758,28045.0
2016-06-07 12:00:00,77.27,77.29,77.18,77.25,17240.0,75.2758,75.2953,75.1881,75.2563,17240.0
2016-06-07 12:10:00,77.24,77.47,77.23,77.36,33417.0,75.2466,75.4706,75.2368,75.3635,33417.0
2016-06-07 12:20:00,77.37,77.59,77.37,77.54,27724.0,75.3732,75.5875,75.3732,75.5388,27724.0
2016-06-07 12:30:00,77.53,77.59,77.49,77.56,20638.0,75.5291,75.5875,75.4901,75.5583,20638.0
2016-06-07 12:40:00,77.57,77.67,77.46,77.47,29729.0,75.568,75.6655,75.4609,75.4706,29729.0
2016-06-07 12:50:00,77.47,77.69,77.35,77.62,38660.0,75.4706,75.6849,75.3537,75.6168,38660.0
2016-06-07 13:00:00,77.59,77.69,77.52,77.66,50874.0,75.5875,75.6849,75.5193,75.6557,50874.0
2016-06-07 13:10:00,77.64,77.73,77.6,77.72,69073.0,75.6362,75.7239,75.5973,75.7142,69073.0
2016-06-07 13:20:00,77.72,77.89,77.71,77.89,37629.0,75.7142,75.8798,75.7044,75.8798,37629.0
2016-06-07 13:30:00,77.87,77.88,77.74,77.75,40897.0,75.8603,75.87,75.7337,75.7434,40897.0
2016-06-07 13:40:00,77.76,77.94,77.74,77.94,31956.0,75.7531,75.9285,75.7337,75.9285,31956.0
2016-06-07 13:50:00,77.91,77.93,77.77,77.78,39302.0,75.8993,75.9188,75.7629,75.7726,39302.0
2016-06-07 14:00:00,77.78,77.81,77.64,77.64,49076.0,75.7726,75.8019,75.6362,75.6362,49076.0
2016-06-07 14:10:00,77.64,77.64,77.39,77.4,49195.0,75.6362,75.6362,75.3927,75.4024,49195.0
2016-06-07 14:20:00,77.4,77.44,77.34,77.34,59574.0,75.4024,75.4414,75.344,75.344,59574.0
2016-06-07 14:30:00,77.32,77.52,77.32,77.5,57635.0,75.3245,75.5193,75.3245,75.4999,57635.0
2016-06-07 14:40:00,77.5,77.5,77.3,77.3,51398.0,75.4999,75.4999,75.305,75.305,51398.0
2016-06-07 14:50:00,77.29,77.33,77.21,77.31,53064.0,75.2953,75.3342,75.2173,75.3148,53064.0
2016-06-07 15:00:00,77.32,77.34,77.17,77.2,86314.0,75.3245,75.344,75.1784,75.2076,86314.0
2016-06-07 15:10:00,77.21,77.23,77.12,77.17,67336.0,75.2173,75.2368,75.1297,75.1784,67336.0
2016-06-07 15:20:00,77.17,77.4,77.14,77.37,86191.0,75.1784,75.4024,75.1491,75.3732,86191.0
2016-06-07 15:30:00,77.37,77.38,77.28,77.34,109793.0,75.3732,75.3829,75.2855,75.344,109793.0
2016-06-07 15:40:00,77.34,77.41,77.25,77.25,278018.0,75.344,75.4122,75.2563,75.2563,278018.0
2016-06-07 15:50:00,77.24,77.29,77.17,77.27,374710.0,75.2466,75.2953,75.1784,75.2758,374710.0
2016-06-08 09:30:00,77.06,77.19,76.86,76.88,41265.0,75.0712,75.1979,74.8764,74.8959,41265.0
2016-06-08 09:40:00,76.88,76.93,76.76,76.88,31265.0,74.8959,74.9446,74.779,74.8959,31265.0
2016-06-08 09:50:00,76.97,77.14,76.72,76.78,24913.0,74.9835,75.1491,74.74,74.7984,24913.0
2016-06-08 10:00:00,76.81,76.81,76.63,76.64,42993.0,74.8277,74.8277,74.6523,74.662,42993.0
2016-06-08 10:10:00,76.63,76.63,76.41,76.42,32553.0,74.6523,74.6523,74.438,74.4477,32553.0
2016-06-08 10:20:00,76.41,76.5,76.35,76.47,18077.0,74.438,74.5257,74.3795,74.4964,18077.0
2016-06-08 10:30:00,76.46,76.59,76.43,76.55,48441.0,74.4867,74.6133,74.4575,74.5744,48441.0
2016-06-08 10:40:00,76.56,76.66,76.51,76.61,35266.0,74.5841,74.6815,74.5354,74.6328,35266.0
2016-06-08 10:50:00,76.61,76.66,76.55,76.55,20544.0,74.6328,74.6815,74.5744,74.5744,20544.0
2016-06-08 11:00:00,76.53,76.53,76.3,76.37,38896.0,74.5549,74.5549,74.3308,74.399,38896.0
2016-06-08 11:10:00,76.35,76.42,76.32,76.4,30011.0,74.3795,74.4477,74.3503,74.4282,30011.0
2016-06-08 11:20:00,76.4,76.58,76.38,76.52,29616.0,74.4282,74.6036,74.4088,74.5451,29616.0
2016-06-08 11:30:00,76.51,76.64,76.48,76.55,32134.0,74.5354,74.662,74.5062,74.5744,32134.0
2016-06-08 11:40:00,76.55,76.55,76.4,76.52,17248.0,74.5744,74.5744,74.4282,74.5451,17248.0
2016-06-08 11:50:00,76.5,76.57,76.42,76.44,30395.0,74.5257,74.5939,74.4477,74.4672,30395.0
2016-06-08 12:00:00,76.45,76.52,76.43,76.48,17080.0,74.477,74.5451,74.4575,74.5062,17080.0
2016-06-08 12:10:00,76.49,76.54,76.41,76.44,28428.0,74.5159,74.5646,74.438,74.4672,28428.0
2016-06-08 12:20:00,76.45,76.48,76.37,76.38,45947.0,74.477,74.5062,74.399,74.4088,45947.0
2016-06-08 12:30:00,76.39,76.49,76.36,76.36,22916.0,74.4185,74.5159,74.3893,74.3893,22916.0
2016-06-08 12:40:00,76.37,76.43,76.31,76.41,48134.0,74.399,74.4575,74.3406,74.438,48134.0
2016-06-08 12:50:00,76.41,76.42,76.31,76.32,124109.0,74.438,74.4477,74.3406,74.3503,124109.0
2016-06-08 13:00:00,76.32,76.46,76.31,76.43,31712.0,74.3503,74.4867,74.3406,74.4575,31712.0
2016-06-08 13:10:00,76.42,76.51,76.37,76.37,48227.0,74.4477,74.5354,74.399,74.399,48227.0
2016-06-08 13:20:00,76.38,76.43,76.19,76.2,21727.0,74.4088,74.4575,74.2237,74.2334,21727.0
2016-06-08 13:30:00,76.18,76.28,76.16,76.2,38914.0,74.2139,74.3113,74.1944,74.2334,38914.0
2016-06-08 13:40:00,76.2,76.24,76.18,76.19,57467.0,74.2334,74.2724,74.2139,74.2237,57467.0
2016-06-08 13:50:00,76.19,76.21,76.14,76.16,26616.0,74.2237,74.2431,74.175,74.1944,26616.0
2016-06-08 14:00:00,76.17,76.17,76.01,76.04,70325.0,74.2042,74.2042,74.0483,74.0775,70325.0
2016-06-08 14:10:00,76.05,76.22,76.02,76.19,39564.0,74.0873,74.2529,74.058,74.2237,39564.0
2016-06-08 14:20:00,76.19,76.41,76.18,76.4,73630.0,74.2237,74.438,74.2139,74.4282,73630.0
2016-06-08 14:30:00,76.39,76.42,76.34,76.38,93836.0,74.4185,74.4477,74.3698,74.4088,93836.0
2016-06-08 14:40:00,76.37,76.4,76.31,76.36,89043.0,74.399,74.4282,74.3406,74.3893,89043.0
2016-06-08 14:50:00,76.36,76.43,76.32,76.35,57284.0,74.3893,74.4575,74.3503,74.3795,57284.0
2016-06-08 15:00:00,76.36,76.42,76.33,76.41,50432.0,74.3893,74.4477,74.36,74.438,50432.0
2016-06-08 15:10:00,76.42,76.46,76.38,76.38,60095.0,74.4477,74.4867,74.4088,74.4088,60095.0
2016-06-08 15:20:00,76.38,76.39,76.18,76.19,77442.0,74.4088,74.4185,74.2139,74.2237,77442.0
2016-06-08 15:30:00,76.19,76.21,76.02,76.03,116947.0,74.2237,74.2431,74.058,74.0678,116947.0
2016-06-08 15:40:00,76.04,76.26,76.03,76.25,168574.0,74.0775,74.2919,74.0678,74.2821,168574.0
2016-06-08 15:50:00,76.24,76.28,76.17,76.28,149055.0,74.2724,74.3113,74.2042,74.3113,149055.0
2016-06-09 09:30:00,75.59,76.47,75.52,76.47,144494.0,73.6391,74.4964,73.571,74.4964,144494.0
2016-06-09 09:40:00,76.47,76.47,76.2,76.39,66274.0,74.4964,74.4964,74.2334,74.4185,66274.0
2016-06-09 09:50:00,76.42,76.77,76.42,76.72,35288.0,74.4477,74.7887,74.4477,74.74,35288.0
2016-06-09 10:00:00,76.7,76.71,76.5,76.61,69995.0,74.7205,74.7302,74.5257,74.6328,69995.0
2016-06-09 10:10:00,76.59,76.79,76.58,76.58,65770.0,74.6133,74.8082,74.6036,74.6036,65770.0
2016-06-09 10:20:00,76.58,76.66,76.37,76.41,43859.0,74.6036,74.6815,74.399,74.438,43859.0
2016-06-09 10:30:00,76.42,76.45,76.18,76.34,32240.0,74.4477,74.477,74.2139,74.3698,32240.0
2016-06-09 10:40:00,76.34,76.34,76.2,76.27,37574.0,74.3698,74.3698,74.2334,74.3016,37574.0
2016-06-09 10:50:00,76.27,76.32,76.25,76.27,30156.0,74.3016,74.3503,74.2821,74.3016,30156.0
2016-06-09 11:00:00,76.28,76.29,76.1,76.12,27518.0,74.3113,74.3211,74.136,74.1555,27518.0
2016-06-09 11:10:00,76.13,76.2,76.04,76.09,31249.0,74.1652,74.2334,74.0775,74.1262,31249.0
2016-06-09 11:20:00,76.09,76.1,76.02,76.04,51936.0,74.1262,74.136,74.058,74.0775,51936.0
2016-06-09 11:30:00,76.05,76.05,75.93,76.0,63647.0,74.0873,74.0873,73.9704,74.0386,63647.0
2016-06-09 11:40:00,76.0,76.0,75.94,76.0,31734.0,74.0386,74.0386,73.9801,74.0386,31734.0
2016-06-09 11:50:00,76.0,76.0,75.92,75.98,37513.0,74.0386,74.0386,73.9606,74.0191,37513.0
2016-06-09 12:00:00,75.98,76.0,75.92,75.96,31930.0,74.0191,74.0386,73.9606,73.9996,31930.0
2016-06-09 12:10:00,75.95,75.99,75.9,75.96,34461.0,73.9899,74.0288,73.9411,73.9996,34461.0
2016-06-09 12:20:00,75.97,75.97,75.88,75.9,35046.0,74.0093,74.0093,73.9217,73.9411,35046.0
2016-06-09 12:30:00,75.92,76.0,75.89,76.0,49799.0,73.9606,74.0386,73.9314,74.0386,49799.0
2016-06-09 12:40:00,76.0,76.0,75.86,75.88,37911.0,74.0386,74.0386,73.9022,73.9217,37911.0
2016-06-09 12:50:00,75.89,76.11,75.89,76.06,51688.0,73.9314,74.1457,73.9314,74.097,51688.0
2016-06-09 13:00:00,76.07,76.2,76.06,76.19,25478.0,74.1068,74.2334,74.097,74.2237,25478.0
2016-06-09 13:10:00,76.19,76.43,76.16,76.43,37220.0,74.2237,74.4575,74.1944,74.4575,37220.0
2016-06-09 13:20:00,76.45,76.49,76.42,76.45,26124.0,74.477,74.5159,74.4477,74.477,26124.0
2016-06-09 13:30:00,76.44,76.51,76.41,76.45,35577.0,74.4672,74.5354,74.438,74.477,35577.0
2016-06-09 13:40:00,76.45,76.51,76.38,76.47,21419.0,74.477,74.5354,74.4088,74.4964,21419.0
2016-06-09 13:50:00,76.46,76.52,76.25,76.25,30466.0,74.4867,74.5451,74.2821,74.2821,30466.0
2016-06-09 14:00:00,76.23,76.28,76.19,76.28,31210.0,74.2626,74.3113,74.2237,74.3113,31210.0
2016-06-09 14:10:00,76.29,76.33,76.25,76.25,20339.0,74.3211,74.36,74.2821,74.2821,20339.0
2016-06-09 14:20:00,76.26,76.3,76.16,76.16,42817.0,74.2919,74.3308,74.1944,74.1944,42817.0
2016-06-09 14:30:00,76.19,76.4,76.19,76.35,26654.0,74.2237,74.4282,74.2237,74.3795,26654.0
2016-06-09 14:40:00,76.34,76.41,76.25,76.31,37418.0,74.3698,74.438,74.2821,74.3406,37418.0
2016-06-09 14:50:00,76.33,76.35,76.21,76.25,25489.0,74.36,74.3795,74.2431,74.2821,25489.0
2016-06-09 15:00:00,76.27,76.36,76.21,76.36,107469.0,74.3016,74.3893,74.2431,74.3893,107469.0
2016-06-09 15:10:00,76.36,76.4,76.19,76.24,49726.0,74.3893,74.4282,74.2237,74.2724,49726.0
2016-06-09 15:20:00,76.25,76.27,76.19,76.23,31672.0,74.2821,74.3016,74.2237,74.2626,31672.0
2016-06-09 15:30:00,76.23,76.23,76.17,76.2,63543.0,74.2626,74.2626,74.2042,74.2334,63543.0
2016-06-09 15:40:00,76.2,76.25,76.12,76.21,67644.0,74.2334,74.2821,74.1555,74.2431,67644.0
2016-06-09 15:50:00,76.2,76.31,76.2,76.25,110113.0,74.2334,74.3406,74.2334,74.2821,110113.0
2016-06-10 09:30:00,75.41,76.24,75.25,75.86,126055.0,73.4638,74.2724,73.3079,73.9022,126055.0
2016-06-10 09:40:00,75.89,75.89,75.46,75.52,43992.0,73.9314,73.9314,73.5125,73.571,43992.0
2016-06-10 09:50:00,75.54,75.68,75.32,75.4,49656.0,73.5904,73.7268,73.3761,73.4541,49656.0
2016-06-10 10:00:00,75.38,75.49,75.19,75.49,35519.0,73.4346,73.5417,73.2495,73.5417,35519.0
2016-06-10 10:10:00,75.53,75.67,75.41,75.65,51609.0,73.5807,73.7171,73.4638,73.6976,51609.0
2016-06-10 10:20:00,75.66,75.85,75.54,75.66,37231.0,73.7073,73.8924,73.5904,73.7073,37231.0
2016-06-10 10:30:00,75.62,75.63,75.47,75.52,27137.0,73.6684,73.6781,73.5222,73.571,27137.0
2016-06-10 10:40:00,75.49,75.5,75.36,75.36,24260.0,73.5417,73.5515,73.4151,73.4151,24260.0
2016-06-10 10:50:00,75.37,75.44,75.27,75.4,24534.0,73.4248,73.493,73.3274,73.4541,24534.0
2016-06-10 11:00:00,75.4,75.44,75.28,75.44,42667.0,73.4541,73.493,73.3371,73.493,42667.0
2016-06-10 11:10:00,75.44,75.48,75.39,75.44,23029.0,73.493,73.532,73.4443,73.493,23029.0
2016-06-10 11:20:00,75.43,75.48,75.3,75.32,27423.0,73.4833,73.532,73.3566,73.3761,27423.0
2016-06-10 11:30:00,75.32,75.43,75.28,75.29,61497.0,73.3761,73.4833,73.3371,73.3469,61497.0
2016-06-10 11:40:00,75.28,75.37,75.26,75.28,23955.0,73.3371,73.4248,73.3177,73.3371,23955.0
2016-06-10 11:50:00,75.27,75.42,75.23,75.42,23427.0,73.3274,73.4735,73.2884,73.4735,23427.0
2016-06-10 12:00:00,75.42,75.48,75.34,75.37,25710.0,73.4735,73.532,73.3956,73.4248,25710.0
2016-06-10 12:10:00,75.37,75.52,75.35,75.42,31862.0,73.4248,73.571,73.4053,73.4735,31862.0
2016-06-10 12:20:00,75.43,75.47,75.36,75.43,26110.0,73.4833,73.5222,73.4151,73.4833,26110.0
2016-06-10 12:30:00,75.42,75.52,75.35,75.49,18781.0,73.4735,73.571,73.4053,73.5417,18781.0
2016-06-10 12:40:00,75.49,75.64,75.47,75.6,22911.0,73.5417,73.6879,73.5222,73.6489,22911.0
2016-06-10 12:50:00,75.59,75.65,75.52,75.55,22684.0,73.6391,73.6976,73.571,73.6002,22684.0
2016-06-10 13:00:00,75.55,75.63,75.48,75.52,61276.0,73.6002,73.6781,73.532,73.571,61276.0
2016-06-10 13:10:00,75.51,75.61,75.51,75.53,32428.0,73.5612,73.6586,73.5612,73.5807,32428.0
2016-06-10 13:20:00,75.52,75.57,75.47,75.47,21737.0,73.571,73.6197,73.5222,73.5222,21737.0
2016-06-10 13:30:00,75.48,75.49,75.33,75.36,19306.0,73.532,73.5417,73.3859,73.4151,19306.0
2016-06-10 13:40:00,75.35,75.38,75.16,75.2,34366.0,73.4053,73.4346,73.2202,73.2592,34366.0
2016-06-10 13:50:00,75.19,75.23,75.14,75.2,20573.0,73.2495,73.2884,73.2008,73.2592,20573.0
2016-06-10 14:00:00,75.21,75.25,74.98,75.04,69881.0,73.269,73.3079,73.0449,73.1033,69881.0
2016-06-10 14:10:00,75.03,75.12,74.93,74.98,32273.0,73.0936,73.1813,72.9962,73.0449,32273.0
2016-06-10 14:20:00,75.0,75.05,74.88,74.89,74406.0,73.0644,73.1131,72.9475,72.9572,74406.0
2016-06-10 14:30:00,74.89,74.97,74.8,74.97,56674.0,72.9572,73.0351,72.8695,73.0351,56674.0
2016-06-10 14:40:00,74.97,74.97,74.85,74.86,32424.0,73.0351,73.0351,72.9182,72.928,32424.0
2016-06-10 14:50:00,74.85,74.95,74.81,74.92,26235.0,72.9182,73.0157,72.8793,72.9864,26235.0
2016-06-10 15:00:00,74.93,74.95,74.87,74.92,26713.0,72.9962,73.0157,72.9377,72.9864,26713.0
2016-06-10 15:10:00,74.92,74.97,74.86,74.96,39383.0,72.9864,73.0351,72.928,73.0254,39383.0
2016-06-10 15:20:00,74.96,75.07,74.96,75.05,43478.0,73.0254,73.1326,73.0254,73.1131,43478.0
2016-06-10 15:30:00,75.05,75.22,75.05,75.22,66502.0,73.1131,73.2787,73.1131,73.2787,66502.0
2016-06-10 15:40:00,75.21,75.36,75.15,75.35,68698.0,73.269,73.4151,73.2105,73.4053,68698.0
2016-06-10 15:50:00,75.28,75.35,75.22,75.3,209804.0,73.3371,73.4053,73.2787,73.3566,209804.0
2016-06-13 09:30:00,74.89,75.2,74.3,74.61,78647.0,72.9572,73.2592,72.3824,72.6844,78647.0
2016-06-13 09:40:00,74.67,74.92,74.5,74.73,50891.0,72.7429,72.9864,72.5773,72.8013,50891.0
2016-06-13 09:50:00,74.78,75.43,74.78,75.34,81373.0,72.8501,73.4833,72.8501,73.3956,81373.0
2016-06-13 10:00:00,75.31,75.36,74.7,74.77,53477.0,73.3664,73.4151,72.7721,72.8403,53477.0
2016-06-13 10:10:00,74.77,74.82,74.44,74.53,69350.0,72.8403,72.889,72.5188,72.6065,69350.0
2016-06-13 10:20:00,74.54,74.75,74.48,74.68,46948.0,72.6162,72.8208,72.5578,72.7526,46948.0
2016-06-13 10:30:00,74.7,74.84,74.52,74.53,28237.0,72.7721,72.9085,72.5968,72.6065,28237.0
2016-06-13 10:40:00,74.55,74.56,74.29,74.29,35313.0,72.626,72.6357,72.3727,72.3727,35313.0
2016-06-13 10:50:00,74.28,74.44,74.11,74.16,88521.0,72.363,72.5188,72.1973,72.2461,88521.0
2016-06-13 11:00:00,74.15,74.21,74.04,74.12,81096.0,72.2363,72.2948,72.1291,72.2071,81096.0
2016-06-13 11:10:00,74.12,74.35,74.1,74.31,54489.0,72.2071,72.4311,72.1876,72.3922,54489.0
2016-06-13 11:20:00,74.3,74.33,74.15,74.31,32988.0,72.3824,72.4117,72.2363,72.3922,32988.0
2016-06-13 11:30:00,74.3,74.31,74.03,74.04,30097.0,72.3824,72.3922,72.1194,72.1291,30097.0
2016-06-13 11:40:00,74.03,74.11,73.95,74.05,49116.0,72.1194,72.1973,72.0415,72.1389,49116.0
2016-06-13 11:50:00,74.06,74.07,73.8,73.88,56406.0,72.1486,72.1584,71.8953,71.9733,56406.0
2016-06-13 12:00:00,73.87,74.0,73.81,73.91,58976.0,71.9635,72.0902,71.9051,72.0025,58976.0
2016-06-13 12:10:00,73.9,74.13,73.89,74.13,38205.0,71.9928,72.2168,71.983,72.2168,38205.0
2016-06-13 12:20:00,74.13,74.23,74.07,74.16,42695.0,72.2168,72.3142,72.1584,72.2461,42695.0
2016-06-13 12:30:00,74.17,74.37,74.17,74.3,36322.0,72.2558,72.4506,72.2558,72.3824,36322.0
2016-06-13 12:40:00,74.3,74.53,74.29,74.53,38696.0,72.3824,72.6065,72.3727,72.6065,38696.0
2016-06-13 12:50:00,74.54,74.66,74.54,74.6,43166.0,72.6162,72.7331,72.6162,72.6747,43166.0
2016-06-13 13:00:00,74.61,74.66,74.54,74.55,35193.0,72.6844,72.7331,72.6162,72.626,35193.0
2016-06-13 13:10:00,74.57,74.59,74.35,74.41,29669.0,72.6455,72.665,72.4311,72.4896,29669.0
2016-06-13 13:20:00,74.4,74.64,74.39,74.64,39053.0,72.4799,72.7137,72.4701,72.7137,39053.0
2016-06-13 13:30:00,74.64,74.74,74.37,74.4,40650.0,72.7137,72.8111,72.4506,72.4799,40650.0
2016-06-13 13:40:00,74.39,74.62,74.38,74.45,71821.0,72.4701,72.6942,72.4604,72.5286,71821.0
2016-06-13 13:50:00,74.44,74.44,74.19,74.2,48709.0,72.5188,72.5188,72.2753,72.285,48709.0
2016-06-13 14:00:00,74.21,74.35,74.21,74.25,36248.0,72.2948,72.4311,72.2948,72.3337,36248.0
2016-06-13 14:10:00,74.26,74.33,74.21,74.33,42165.0,72.3435,72.4117,72.2948,72.4117,42165.0
2016-06-13 14:20:00,74.32,74.33,74.22,74.33,66326.0,72.4019,72.4117,72.3045,72.4117,66326.0
2016-06-13 14:30:00,74.33,74.5,74.27,74.39,39375.0,72.4117,72.5773,72.3532,72.4701,39375.0
2016-06-13 14:40:00,74.39,74.42,74.33,74.38,64970.0,72.4701,72.4993,72.4117,72.4604,64970.0
2016-06-13 14:50:00,74.37,74.42,74.37,74.39,89260.0,72.4506,72.4993,72.4506,72.4701,89260.0
2016-06-13 15:00:00,74.4,74.41,74.23,74.23,76528.0,72.4799,72.4896,72.3142,72.3142,76528.0
2016-06-13 15:10:00,74.23,74.29,74.17,74.21,100100.0,72.3142,72.3727,72.2558,72.2948,100100.0
2016-06-13 15:20:00,74.22,74.25,74.12,74.15,124366.0,72.3045,72.3337,72.2071,72.2363,124366.0
2016-06-13 15:30:00,74.15,74.32,74.13,74.31,141419.0,72.2363,72.4019,72.2168,72.3922,141419.0
2016-06-13 15:40:00,74.3,74.32,74.27,74.3,141670.0,72.3824,72.4019,72.3532,72.3824,141670.0
2016-06-13 15:50:00,74.3,74.34,74.16,74.25,390907.0,72.3824,72.4214,72.2461,72.3337,390907.0
2016-06-14 09:30:00,74.14,74.39,73.77,74.06,40351.0,72.2266,72.4701,71.8661,72.1486,40351.0
2016-06-14 09:40:00,74.16,74.34,73.69,73.82,57130.0,72.2461,72.4214,71.7882,71.9148,57130.0
2016-06-14 09:50:00,73.8,73.91,73.5,73.61,45413.0,71.8953,72.0025,71.6031,71.7102,45413.0
2016-06-14 10:00:00,73.64,73.78,73.42,73.5,52294.0,71.7395,71.8759,71.5252,71.6031,52294.0
2016-06-14 10:10:00,73.5,73.7,73.48,73.54,38866.0,71.6031,71.7979,71.5836,71.6421,38866.0
2016-06-14 10:20:00,73.55,73.56,73.34,73.48,43677.0,71.6518,71.6615,71.4472,71.5836,43677.0
2016-06-14 10:30:00,73.46,73.69,73.42,73.69,35526.0,71.5641,71.7882,71.5252,71.7882,35526.0
2016-06-14 10:40:00,73.7,73.86,73.65,73.73,25130.0,71.7979,71.9538,71.7492,71.8272,25130.0
2016-06-14 10:50:00,73.74,73.79,73.64,73.7,44674.0,71.8369,71.8856,71.7395,71.7979,44674.0
2016-06-14 11:00:00,73.7,73.77,73.61,73.77,30473.0,71.7979,71.8661,71.7102,71.8661,30473.0
2016-06-14 11:10:00,73.77,73.78,73.66,73.69,30327.0,71.8661,71.8759,71.759,71.7882,30327.0
2016-06-14 11:20:00,73.69,73.78,73.67,73.73,19648.0,71.7882,71.8759,71.7687,71.8272,19648.0
2016-06-14 11:30:00,73.74,73.88,73.69,73.88,18062.0,71.8369,71.9733,71.7882,71.9733,18062.0
2016-06-14 11:40:00,73.89,74.04,73.85,74.02,44556.0,71.983,72.1291,71.9441,72.1097,44556.0
2016-06-14 11:50:00,74.01,74.14,74.0,74.11,25284.0,72.0999,72.2266,72.0902,72.1973,25284.0
2016-06-14 12:00:00,74.12,74.17,73.98,73.98,14641.0,72.2071,72.2558,72.0707,72.0707,14641.0
2016-06-14 12:10:00,73.99,74.22,73.99,74.22,11635.0,72.0804,72.3045,72.0804,72.3045,11635.0
2016-06-14 12:20:00,74.23,74.42,74.23,74.42,14908.0,72.3142,72.4993,72.3142,72.4993,14908.0
2016-06-14 12:30:00,74.43,74.43,74.27,74.31,31150.0,72.5091,72.5091,72.3532,72.3922,31150.0
2016-06-14 12:40:00,74.33,74.44,74.29,74.44,12044.0,72.4117,72.5188,72.3727,72.5188,12044.0
2016-06-14 12:50:00,74.44,74.52,74.44,74.49,12969.0,72.5188,72.5968,72.5188,72.5675,12969.0
2016-06-14 13:00:00,74.47,74.49,74.41,74.43,23246.0,72.5481,72.5675,72.4896,72.5091,23246.0
2016-06-14 13:10:00,74.42,74.48,74.37,74.45,15259.0,72.4993,72.5578,72.4506,72.5286,15259.0
2016-06-14 13:20:00,74.44,74.52,74.44,74.5,15156.0,72.5188,72.5968,72.5188,72.5773,15156.0
2016-06-14 13:30:00,74.5,74.63,74.48,74.56,18084.0,72.5773,72.7039,72.5578,72.6357,18084.0
2016-06-14 13:40:00,74.53,74.62,74.49,74.55,38114.0,72.6065,72.6942,72.5675,72.626,38114.0
2016-06-14 13:50:00,74.56,74.56,74.31,74.31,22003.0,72.6357,72.6357,72.3922,72.3922,22003.0
2016-06-14 14:00:00,74.31,74.41,74.3,74.3,33592.0,72.3922,72.4896,72.3824,72.3824,33592.0
2016-06-14 14:10:00,74.31,74.49,74.28,74.48,16828.0,72.3922,72.5675,72.363,72.5578,16828.0
2016-06-14 14:20:00,74.5,74.56,74.46,74.56,15175.0,72.5773,72.6357,72.5383,72.6357,15175.0
2016-06-14 14:30:00,74.55,74.58,74.38,74.51,28163.0,72.626,72.6552,72.4604,72.587,28163.0
2016-06-14 14:40:00,74.5,74.59,74.45,74.51,20890.0,72.5773,72.665,72.5286,72.587,20890.0
2016-06-14 14:50:00,74.49,74.54,74.3,74.35,101933.0,72.5675,72.6162,72.3824,72.4311,101933.0
2016-06-14 15:00:00,74.34,74.58,74.31,74.51,20936.0,72.4214,72.6552,72.3922,72.587,20936.0
2016-06-14 15:10:00,74.5,74.66,74.48,74.6,19847.0,72.5773,72.7331,72.5578,72.6747,19847.0
2016-06-14 15:20:00,74.6,74.68,74.56,74.68,28366.0,72.6747,72.7526,72.6357,72.7526,28366.0
2016-06-14 15:30:00,74.66,74.78,74.62,74.63,52574.0,72.7331,72.8501,72.6942,72.7039,52574.0
2016-06-14 15:40:00,74.63,74.67,74.45,74.5,53289.0,72.7039,72.7429,72.5286,72.5773,53289.0
2016-06-14 15:50:00,74.45,74.6,74.41,74.52,139800.0,72.5286,72.6747,72.4896,72.5968,139800.0
2016-06-15 09:30:00,74.56,75.23,74.04,74.77,50400.0,72.6357,73.2884,72.1291,72.8403,50400.0
2016-06-15 09:40:00,74.77,74.83,74.66,74.75,46096.0,72.8403,72.8988,72.7331,72.8208,46096.0
2016-06-15 09:50:00,74.73,74.84,74.54,74.6,97904.0,72.8013,72.9085,72.6162,72.6747,97904.0
2016-06-15 10:00:00,74.6,74.81,74.49,74.61,40194.0,72.6747,72.8793,72.5675,72.6844,40194.0
2016-06-15 10:10:00,74.58,74.63,74.22,74.29,24491.0,72.6552,72.7039,72.3045,72.3727,24491.0
2016-06-15 10:20:00,74.29,74.34,74.05,74.15,32471.0,72.3727,72.4214,72.1389,72.2363,32471.0
2016-06-15 10:30:00,74.2,74.31,74.11,74.31,44918.0,72.285,72.3922,72.1973,72.3922,44918.0
2016-06-15 10:40:00,74.33,74.46,74.29,74.4,25528.0,72.4117,72.5383,72.3727,72.4799,25528.0
2016-06-15 10:50:00,74.4,74.48,74.28,74.32,40665.0,72.4799,72.5578,72.363,72.4019,40665.0
2016-06-15 11:00:00,74.33,74.44,74.3,74.36,31194.0,72.4117,72.5188,72.3824,72.4409,31194.0
2016-06-15 11:10:00,74.38,74.39,74.08,74.09,46028.0,72.4604,72.4701,72.1681,72.1779,46028.0
2016-06-15 11:20:00,74.11,74.21,74.08,74.16,33857.0,72.1973,72.2948,72.1681,72.2461,33857.0
2016-06-15 11:30:00,74.15,74.31,74.15,74.23,26898.0,72.2363,72.3922,72.2363,72.3142,26898.0
2016-06-15 11:40:00,74.23,74.35,74.22,74.34,32946.0,72.3142,72.4311,72.3045,72.4214,32946.0
2016-06-15 11:50:00,74.35,74.37,74.27,74.34,51567.0,72.4311,72.4506,72.3532,72.4214,51567.0
2016-06-15 12:00:00,74.34,74.44,74.26,74.29,14771.0,72.4214,72.5188,72.3435,72.3727,14771.0
2016-06-15 12:10:00,74.28,74.43,74.23,74.4,18974.0,72.363,72.5091,72.3142,72.4799,18974.0
2016-06-15 12:20:00,74.4,74.51,74.36,74.41,25092.0,72.4799,72.587,72.4409,72.4896,25092.0
2016-06-15 12:30:00,74.42,74.61,74.42,74.55,52710.0,72.4993,72.6844,72.4993,72.626,52710.0
2016-06-15 12:40:00,74.56,74.6,74.52,74.55,16845.0,72.6357,72.6747,72.5968,72.626,16845.0
2016-06-15 12:50:00,74.55,74.55,74.47,74.47,22804.0,72.626,72.626,72.5481,72.5481,22804.0
2016-06-15 13:00:00,74.48,74.53,74.45,74.5,28073.0,72.5578,72.6065,72.5286,72.5773,28073.0
2016-06-15 13:10:00,74.52,74.53,74.45,74.5,18934.0,72.5968,72.6065,72.5286,72.5773,18934.0
2016-06-15 13:20:00,74.5,74.66,74.5,74.59,23513.0,72.5773,72.7331,72.5773,72.665,23513.0
2016-06-15 13:30:00,74.61,74.64,74.52,74.6,22878.0,72.6844,72.7137,72.5968,72.6747,22878.0
2016-06-15 13:40:00,74.61,74.67,74.5,74.67,21729.0,72.6844,72.7429,72.5773,72.7429,21729.0
2016-06-15 13:50:00,74.65,74.73,74.62,74.7,17261.0,72.7234,72.8013,72.6942,72.7721,17261.0
2016-06-15 14:00:00,74.72,74.88,74.56,74.61,38209.0,72.7916,72.9475,72.6357,72.6844,38209.0
2016-06-15 14:10:00,74.62,74.72,74.56,74.64,26510.0,72.6942,72.7916,72.6357,72.7137,26510.0
2016-06-15 14:20:00,74.64,74.65,74.53,74.56,32433.0,72.7137,72.7234,72.6065,72.6357,32433.0
2016-06-15 14:30:00,74.54,74.72,74.48,74.61,30097.0,72.6162,72.7916,72.5578,72.6844,30097.0
2016-06-15 14:40:00,74.6,74.8,74.57,74.75,65475.0,72.6747,72.8695,72.6455,72.8208,65475.0
2016-06-15 14:50:00,74.75,74.76,74.55,74.74,35875.0,72.8208,72.8306,72.626,72.8111,35875.0
2016-06-15 15:00:00,74.73,74.76,74.65,74.68,28021.0,72.8013,72.8306,72.7234,72.7526,28021.0
2016-06-15 15:10:00,74.67,74.68,74.5,74.58,76677.0,72.7429,72.7526,72.5773,72.6552,76677.0
2016-06-15 15:20:00,74.59,74.66,74.56,74.56,37328.0,72.665,72.7331,72.6357,72.6357,37328.0
2016-06-15 15:30:00,74.56,74.61,74.33,74.37,83881.0,72.6357,72.6844,72.4117,72.4506,83881.0
2016-06-15 15:40:00,74.36,74.51,74.34,74.41,123539.0,72.4409,72.587,72.4214,72.4896,123539.0
2016-06-15 15:50:00,74.41,74.46,74.26,74.4,302856.0,72.4896,72.5383,72.3435,72.4799,302856.0
2016-06-16 09:30:00,73.99,74.55,73.99,74.31,52192.0,72.0804,72.626,72.0804,72.3922,52192.0
2016-06-16 09:40:00,74.32,74.56,74.24,74.48,153924.0,72.4019,72.6357,72.324,72.5578,153924.0
2016-06-16 09:50:00,74.48,74.57,74.35,74.57,90691.0,72.5578,72.6455,72.4311,72.6455,90691.0
2016-06-16 10:00:00,74.55,74.58,74.38,74.39,71082.0,72.626,72.6552,72.4604,72.4701,71082.0
2016-06-16 10:10:00,74.37,74.4,74.01,74.11,90306.0,72.4506,72.4799,72.0999,72.1973,90306.0
2016-06-16 10:20:00,74.1,74.1,73.6,73.61,56091.0,72.1876,72.1876,71.7005,71.7102,56091.0
2016-06-16 10:30:00,73.6,73.99,73.57,73.97,45520.0,71.7005,72.0804,71.6713,72.061,45520.0
2016-06-16 10:40:00,73.94,74.05,73.83,73.85,103128.0,72.0317,72.1389,71.9246,71.9441,103128.0
2016-06-16 10:50:00,73.84,73.93,73.81,73.93,28877.0,71.9343,72.022,71.9051,72.022,28877.0
2016-06-16 11:00:00,73.93,73.95,73.82,73.87,28222.0,72.022,72.0415,71.9148,71.9635,28222.0
2016-06-16 11:10:00,73.88,74.02,73.87,74.0,46855.0,71.9733,72.1097,71.9635,72.0902,46855.0
2016-06-16 11:20:00,74.0,74.01,73.83,73.85,68907.0,72.0902,72.0999,71.9246,71.9441,68907.0
2016-06-16 11:30:00,73.88,73.93,73.78,73.87,93509.0,71.9733,72.022,71.8759,71.9635,93509.0
2016-06-16 11:40:00,73.89,73.89,73.75,73.8,71370.0,71.983,71.983,71.8466,71.8953,71370.0
2016-06-16 11:50:00,73.79,73.91,73.79,73.83,26591.0,71.8856,72.0025,71.8856,71.9246,26591.0
2016-06-16 12:00:00,73.84,73.93,73.8,73.89,19910.0,71.9343,72.022,71.8953,71.983,19910.0
2016-06-16 12:10:00,73.9,74.13,73.85,74.13,23229.0,71.9928,72.2168,71.9441,72.2168,23229.0
2016-06-16 12:20:00,74.1,74.34,74.07,74.27,26763.0,72.1876,72.4214,72.1584,72.3532,26763.0
2016-06-16 12:30:00,74.24,74.39,74.19,74.35,39043.0,72.324,72.4701,72.2753,72.4311,39043.0
2016-06-16 12:40:00,74.34,74.66,74.3,74.61,60026.0,72.4214,72.7331,72.3824,72.6844,60026.0
2016-06-16 12:50:00,74.62,74.62,74.44,74.6,24408.0,72.6942,72.6942,72.5188,72.6747,24408.0
2016-06-16 13:00:00,74.61,74.82,74.32,74.75,172603.0,72.6844,72.889,72.4019,72.8208,172603.0
2016-06-16 13:10:00,74.77,74.82,74.69,74.79,43846.0,72.8403,72.889,72.7624,72.8598,43846.0
2016-06-16 13:20:00,74.8,74.8,74.55,74.59,26144.0,72.8695,72.8695,72.626,72.665,26144.0
2016-06-16 13:30:00,74.58,74.64,74.41,74.56,29587.0,72.6552,72.7137,72.4896,72.6357,29587.0
2016-06-16 13:40:00,74.57,74.58,74.34,74.34,21151.0,72.6455,72.6552,72.4214,72.4214,21151.0
2016-06-16 13:50:00,74.34,74.41,74.31,74.39,26927.0,72.4214,72.4896,72.3922,72.4701,26927.0
2016-06-16 14:00:00,74.38,74.54,74.38,74.49,28039.0,72.4604,72.6162,72.4604,72.5675,28039.0
2016-06-16 14:10:00,74.49,74.75,74.48,74.75,51441.0,72.5675,72.8208,72.5578,72.8208,51441.0
2016-06-16 14:20:00,74.74,74.74,74.5,74.51,33197.0,72.8111,72.8111,72.5773,72.587,33197.0
2016-06-16 14:30:00,74.51,74.56,74.43,74.48,34153.0,72.587,72.6357,72.5091,72.5578,34153.0
2016-06-16 14:40:00,74.48,74.61,74.41,74.6,26389.0,72.5578,72.6844,72.4896,72.6747,26389.0
2016-06-16 14:50:00,74.6,74.99,74.57,74.94,68675.0,72.6747,73.0546,72.6455,73.0059,68675.0
2016-06-16 15:00:00,74.94,74.98,74.83,74.87,49232.0,73.0059,73.0449,72.8988,72.9377,49232.0
2016-06-16 15:10:00,74.87,75.0,74.81,74.95,50044.0,72.9377,73.0644,72.8793,73.0157,50044.0
2016-06-16 15:20:00,74.95,75.06,74.87,75.05,55979.0,73.0157,73.1228,72.9377,73.1131,55979.0
2016-06-16 15:30:00,75.05,75.06,74.93,74.96,80489.0,73.1131,73.1228,72.9962,73.0254,80489.0
2016-06-16 15:40:00,74.96,75.07,74.94,75.02,100435.0,73.0254,73.1326,73.0059,73.0839,100435.0
2016-06-16 15:50:00,74.98,75.09,74.96,75.0,194969.0,73.0449,73.1521,73.0254,73.0644,194969.0
2016-06-17 09:30:00,75.16,75.16,73.79,74.04,425423.0,73.2202,73.2202,71.8856,72.1291,425423.0
2016-06-17 09:40:00,74.0,74.25,73.89,74.05,179312.0,72.0902,72.3337,71.983,72.1389,179312.0
2016-06-17 09:50:00,74.0,74.11,73.81,73.87,77362.0,72.0902,72.1973,71.9051,71.9635,77362.0
2016-06-17 10:00:00,73.89,73.94,73.68,73.76,56329.0,71.983,72.0317,71.7784,71.8564,56329.0
2016-06-17 10:10:00,73.77,73.91,73.69,73.86,34234.0,71.8661,72.0025,71.7882,71.9538,34234.0
2016-06-17 10:20:00,73.86,73.95,73.78,73.8,46475.0,71.9538,72.0415,71.8759,71.8953,46475.0
2016-06-17 10:30:00,73.78,73.8,73.58,73.63,50264.0,71.8759,71.8953,71.681,71.7297,50264.0
2016-06-17 10:40:00,73.62,73.9,73.58,73.87,209275.0,71.72,71.9928,71.681,71.9635,209275.0
2016-06-17 10:50:00,73.87,73.9,73.75,73.84,38570.0,71.9635,71.9928,71.8466,71.9343,38570.0
2016-06-17 11:00:00,73.83,73.96,73.67,73.91,52630.0,71.9246,72.0512,71.7687,72.0025,52630.0
2016-06-17 11:10:00,73.91,74.05,73.74,74.03,45287.0,72.0025,72.1389,71.8369,72.1194,45287.0
2016-06-17 11:20:00,74.03,74.21,73.97,74.06,58754.0,72.1194,72.2948,72.061,72.1486,58754.0
2016-06-17 11:30:00,74.05,74.06,73.85,73.91,34648.0,72.1389,72.1486,71.9441,72.0025,34648.0
2016-06-17 11:40:00,73.9,74.01,73.9,73.92,23318.0,71.9928,72.0999,71.9928,72.0122,23318.0
2016-06-17 11:50:00,73.93,73.98,73.8,73.83,20748.0,72.022,72.0707,71.8953,71.9246,20748.0
2016-06-17 12:00:00,73.86,74.08,73.85,74.03,20210.0,71.9538,72.1681,71.9441,72.1194,20210.0
2016-06-17 12:10:00,74.05,74.11,74.03,74.11,16082.0,72.1389,72.1973,72.1194,72.1973,16082.0
2016-06-17 12:20:00,74.12,74.19,74.1,74.17,44097.0,72.2071,72.2753,72.1876,72.2558,44097.0
2016-06-17 12:30:00,74.18,74.19,74.09,74.13,18644.0,72.2655,72.2753,72.1779,72.2168,18644.0
2016-06-17 12:40:00,74.12,74.24,74.1,74.19,28057.0,72.2071,72.324,72.1876,72.2753,28057.0
2016-06-17 12:50:00,74.21,74.23,74.06,74.06,14057.0,72.2948,72.3142,72.1486,72.1486,14057.0
2016-06-17 13:00:00,74.07,74.18,74.05,74.17,19454.0,72.1584,72.2655,72.1389,72.2558,19454.0
2016-06-17 13:10:00,74.16,74.46,74.15,74.45,24140.0,72.2461,72.5383,72.2363,72.5286,24140.0
2016-06-17 13:20:00,74.44,74.67,74.43,74.63,41750.0,72.5188,72.7429,72.5091,72.7039,41750.0
2016-06-17 13:30:00,74.63,74.64,74.46,74.49,40691.0,72.7039,72.7137,72.5383,72.5675,40691.0
2016-06-17 13:40:00,74.5,74.58,74.46,74.47,18056.0,72.5773,72.6552,72.5383,72.5481,18056.0
2016-06-17 13:50:00,74.47,74.61,74.47,74.51,28653.0,72.5481,72.6844,72.5481,72.587,28653.0
2016-06-17 14:00:00,74.49,74.53,74.36,74.42,30181.0,72.5675,72.6065,72.4409,72.4993,30181.0
2016-06-17 14:10:00,74.44,74.48,74.42,74.42,42231.0,72.5188,72.5578,72.4993,72.4993,42231.0
2016-06-17 14:20:00,74.41,74.41,74.28,74.34,37640.0,72.4896,72.4896,72.363,72.4214,37640.0
2016-06-17 14:30:00,74.34,74.51,74.34,74.42,47330.0,72.4214,72.587,72.4214,72.4993,47330.0
2016-06-17 14:40:00,74.42,74.53,74.36,74.4,34758.0,72.4993,72.6065,72.4409,72.4799,34758.0
2016-06-17 14:50:00,74.41,74.49,74.4,74.48,30763.0,72.4896,72.5675,72.4799,72.5578,30763.0
2016-06-17 15:00:00,74.48,74.56,74.48,74.54,34345.0,72.5578,72.6357,72.5578,72.6162,34345.0
2016-06-17 15:10:00,74.54,74.68,74.53,74.64,76923.0,72.6162,72.7526,72.6065,72.7137,76923.0
2016-06-17 15:20:00,74.65,74.7,74.58,74.69,56805.0,72.7234,72.7721,72.6552,72.7624,56805.0
2016-06-17 15:30:00,74.69,74.7,74.54,74.58,67391.0,72.7624,72.7721,72.6162,72.6552,67391.0
2016-06-17 15:40:00,74.59,74.66,74.54,74.66,104612.0,72.665,72.7331,72.6162,72.7331,104612.0
2016-06-17 15:50:00,74.65,74.66,74.52,74.53,298066.0,72.7234,72.7331,72.5968,72.6065,298066.0
2016-06-20 09:30:00,74.69,75.89,74.12,75.8,182973.0,72.7624,73.9314,72.2071,73.8437,182973.0
2016-06-20 09:40:00,75.85,76.16,75.66,75.7,73413.0,73.8924,74.1944,73.7073,73.7463,73413.0
2016-06-20 09:50:00,75.7,75.88,75.59,75.82,72680.0,73.7463,73.9217,73.6391,73.8632,72680.0
2016-06-20 10:00:00,75.84,76.02,75.79,75.96,53658.0,73.8827,74.058,73.834,73.9996,53658.0
2016-06-20 10:10:00,75.93,76.06,75.91,76.0,65380.0,73.9704,74.097,73.9509,74.0386,65380.0
2016-06-20 10:20:00,75.99,76.07,75.74,75.92,73777.0,74.0288,74.1068,73.7853,73.9606,73777.0
2016-06-20 10:30:00,75.89,76.0,75.78,75.89,50854.0,73.9314,74.0386,73.8242,73.9314,50854.0
2016-06-20 10:40:00,75.9,75.91,75.63,75.75,36770.0,73.9411,73.9509,73.6781,73.795,36770.0
2016-06-20 10:50:00,75.76,75.96,75.75,75.95,45208.0,73.8048,73.9996,73.795,73.9899,45208.0
2016-06-20 11:00:00,75.94,76.03,75.87,76.02,41849.0,73.9801,74.0678,73.9119,74.058,41849.0
2016-06-20 11:10:00,76.03,76.14,75.99,76.11,35353.0,74.0678,74.175,74.0288,74.1457,35353.0
2016-06-20 11:20:00,76.11,76.34,76.08,76.31,91661.0,74.1457,74.3698,74.1165,74.3406,91661.0
2016-06-20 11:30:00,76.31,76.32,76.21,76.22,37578.0,74.3406,74.3503,74.2431,74.2529,37578.0
2016-06-20 11:40:00,76.23,76.25,75.93,75.93,41050.0,74.2626,74.2821,73.9704,73.9704,41050.0
2016-06-20 11:50:00,75.93,76.0,75.77,75.89,95453.0,73.9704,74.0386,73.8145,73.9314,95453.0
2016-06-20 12:00:00,75.89,75.9,75.61,75.66,50566.0,73.9314,73.9411,73.6586,73.7073,50566.0
2016-06-20 12:10:00,75.66,75.73,75.56,75.69,49282.0,73.7073,73.7755,73.6099,73.7366,49282.0
2016-06-20 12:20:00,75.68,75.78,75.68,75.78,34395.0,73.7268,73.8242,73.7268,73.8242,34395.0
2016-06-20 12:30:00,75.77,75.86,75.77,75.82,40176.0,73.8145,73.9022,73.8145,73.8632,40176.0
2016-06-20 12:40:00,75.81,75.85,75.79,75.82,28089.0,73.8535,73.8924,73.834,73.8632,28089.0
2016-06-20 12:50:00,75.81,75.84,75.75,75.77,36188.0,73.8535,73.8827,73.795,73.8145,36188.0
2016-06-20 13:00:00,75.76,75.86,75.73,75.86,25649.0,73.8048,73.9022,73.7755,73.9022,25649.0
2016-06-20 13:10:00,75.86,75.89,75.55,75.57,100677.0,73.9022,73.9314,73.6002,73.6197,100677.0
2016-06-20 13:20:00,75.57,75.65,75.48,75.52,97675.0,73.6197,73.6976,73.532,73.571,97675.0
2016-06-20 13:30:00,75.49,75.65,75.49,75.59,92799.0,73.5417,73.6976,73.5417,73.6391,92799.0
2016-06-20 13:40:00,75.61,75.69,75.53,75.6,39821.0,73.6586,73.7366,73.5807,73.6489,39821.0
2016-06-20 13:50:00,75.6,75.62,75.49,75.54,32005.0,73.6489,73.6684,73.5417,73.5904,32005.0
2016-06-20 14:00:00,75.53,75.59,75.48,75.51,38042.0,73.5807,73.6391,73.532,73.5612,38042.0
2016-06-20 14:10:00,75.51,75.59,75.39,75.41,35567.0,73.5612,73.6391,73.4443,73.4638,35567.0
2016-06-20 14:20:00,75.4,75.45,75.32,75.35,38503.0,73.4541,73.5028,73.3761,73.4053,38503.0
2016-06-20 14:30:00,75.34,75.46,75.32,75.45,29699.0,73.3956,73.5125,73.3761,73.5028,29699.0
2016-06-20 14:40:00,75.45,75.62,75.42,75.59,41511.0,73.5028,73.6684,73.4735,73.6391,41511.0
2016-06-20 14:50:00,75.59,75.7,75.57,75.66,39420.0,73.6391,73.7463,73.6197,73.7073,39420.0
2016-06-20 15:00:00,75.65,75.67,75.43,75.47,46323.0,73.6976,73.7171,73.4833,73.5222,46323.0
2016-06-20 15:10:00,75.47,75.5,75.31,75.36,36117.0,73.5222,73.5515,73.3664,73.4151,36117.0
2016-06-20 15:20:00,75.36,75.41,75.27,75.29,62283.0,73.4151,73.4638,73.3274,73.3469,62283.0
2016-06-20 15:30:00,75.3,75.42,75.3,75.34,67452.0,73.3566,73.4735,73.3566,73.3956,67452.0
2016-06-20 15:40:00,75.35,75.5,75.25,75.26,119031.0,73.4053,73.5515,73.3079,73.3177,119031.0
2016-06-20 15:50:00,75.26,75.37,75.21,75.31,199771.0,73.3177,73.4248,73.269,73.3664,199771.0
2016-06-21 09:30:00,75.25,75.93,75.16,75.76,84345.0,73.3079,73.9704,73.2202,73.8048,84345.0
2016-06-21 09:40:00,75.75,76.07,75.47,75.48,86621.0,73.795,74.1068,73.5222,73.532,86621.0
2016-06-21 09:50:00,75.48,75.58,75.38,75.46,27954.0,73.532,73.6294,73.4346,73.5125,27954.0
2016-06-21 10:00:00,75.47,75.56,75.32,75.44,45988.0,73.5222,73.6099,73.3761,73.493,45988.0
2016-06-21 10:10:00,75.41,75.57,75.41,75.49,20057.0,73.4638,73.6197,73.4638,73.5417,20057.0
2016-06-21 10:20:00,75.47,75.51,75.29,75.46,28206.0,73.5222,73.5612,73.3469,73.5125,28206.0
2016-06-21 10:30:00,75.47,75.49,75.3,75.42,26242.0,73.5222,73.5417,73.3566,73.4735,26242.0
2016-06-21 10:40:00,75.42,75.46,75.29,75.29,22243.0,73.4735,73.5125,73.3469,73.3469,22243.0
2016-06-21 10:50:00,75.29,75.29,75.07,75.2,30394.0,73.3469,73.3469,73.1326,73.2592,30394.0
2016-06-21 11:00:00,75.2,75.5,75.19,75.48,34586.0,73.2592,73.5515,73.2495,73.532,34586.0
2016-06-21 11:10:00,75.48,75.48,75.28,75.3,28503.0,73.532,73.532,73.3371,73.3566,28503.0
2016-06-21 11:20:00,75.33,75.34,75.12,75.13,14023.0,73.3859,73.3956,73.1813,73.191,14023.0
2016-06-21 11:30:00,75.12,75.2,75.1,75.18,22729.0,73.1813,73.2592,73.1618,73.2397,22729.0
2016-06-21 11:40:00,75.18,75.31,75.15,75.27,23590.0,73.2397,73.3664,73.2105,73.3274,23590.0
2016-06-21 11:50:00,75.26,75.35,75.24,75.33,16301.0,73.3177,73.4053,73.2982,73.3859,16301.0
2016-06-21 12:00:00,75.31,75.34,75.25,75.3,31843.0,73.3664,73.3956,73.3079,73.3566,31843.0
2016-06-21 12:10:00,75.3,75.37,75.2,75.37,27035.0,73.3566,73.4248,73.2592,73.4248,27035.0
2016-06-21 12:20:00,75.36,75.41,75.32,75.4,13899.0,73.4151,73.4638,73.3761,73.4541,13899.0
2016-06-21 12:30:00,75.4,75.4,75.17,75.17,16210.0,73.4541,73.4541,73.23,73.23,16210.0
2016-06-21 12:40:00,75.17,75.2,75.07,75.11,34131.0,73.23,73.2592,73.1326,73.1715,34131.0
2016-06-21 12:50:00,75.12,75.21,75.1,75.17,25869.0,73.1813,73.269,73.1618,73.23,25869.0
2016-06-21 13:00:00,75.17,75.24,75.12,75.19,32916.0,73.23,73.2982,73.1813,73.2495,32916.0
2016-06-21 13:10:00,75.18,75.29,75.14,75.2,20738.0,73.2397,73.3469,73.2008,73.2592,20738.0
2016-06-21 13:20:00,75.19,75.21,75.14,75.18,20260.0,73.2495,73.269,73.2008,73.2397,20260.0
2016-06-21 13:30:00,75.19,75.2,75.08,75.15,18868.0,73.2495,73.2592,73.1423,73.2105,18868.0
2016-06-21 13:40:00,75.16,75.25,75.15,75.19,18226.0,73.2202,73.3079,73.2105,73.2495,18226.0
2016-06-21 13:50:00,75.2,75.31,75.15,75.3,22264.0,73.2592,73.3664,73.2105,73.3566,22264.0
2016-06-21 14:00:00,75.31,75.41,75.21,75.39,34933.0,73.3664,73.4638,73.269,73.4443,34933.0
2016-06-21 14:10:00,75.41,75.48,75.39,75.44,22831.0,73.4638,73.532,73.4443,73.493,22831.0
2016-06-21 14:20:00,75.45,75.47,75.4,75.42,32870.0,73.5028,73.5222,73.4541,73.4735,32870.0
2016-06-21 14:30:00,75.42,75.62,75.41,75.55,32146.0,73.4735,73.6684,73.4638,73.6002,32146.0
2016-06-21 14:40:00,75.54,75.55,75.49,75.53,26040.0,73.5904,73.6002,73.5417,73.5807,26040.0
2016-06-21 14:50:00,75.52,75.55,75.48,75.48,22894.0,73.571,73.6002,73.532,73.532,22894.0
2016-06-21 15:00:00,75.49,75.51,75.45,75.48,39322.0,73.5417,73.5612,73.5028,73.532,39322.0
2016-06-21 15:10:00,75.49,75.64,75.47,75.58,32740.0,73.5417,73.6879,73.5222,73.6294,32740.0
2016-06-21 15:20:00,75.58,75.7,75.58,75.64,67038.0,73.6294,73.7463,73.6294,73.6879,67038.0
2016-06-21 15:30:00,75.64,75.68,75.58,75.58,95260.0,73.6879,73.7268,73.6294,73.6294,95260.0
2016-06-21 15:40:00,75.59,75.59,75.48,75.49,98090.0,73.6391,73.6391,73.532,73.5417,98090.0
2016-06-21 15:50:00,75.53,75.55,75.46,75.5,194769.0,73.5807,73.6002,73.5125,73.5515,194769.0
2016-06-22 09:30:00,75.21,75.53,75.03,75.12,42176.0,73.269,73.5807,73.0936,73.1813,42176.0
2016-06-22 09:40:00,75.14,75.17,74.82,74.87,26839.0,73.2008,73.23,72.889,72.9377,26839.0
2016-06-22 09:50:00,74.84,74.93,74.73,74.87,20744.0,72.9085,72.9962,72.8013,72.9377,20744.0
2016-06-22 10:00:00,74.88,74.94,74.78,74.92,18879.0,72.9475,73.0059,72.8501,72.9864,18879.0
2016-06-22 10:10:00,74.89,75.1,74.89,74.98,22166.0,72.9572,73.1618,72.9572,73.0449,22166.0
2016-06-22 10:20:00,74.97,75.09,74.93,75.08,26997.0,73.0351,73.1521,72.9962,73.1423,26997.0
2016-06-22 10:30:00,75.07,75.27,75.02,75.27,20779.0,73.1326,73.3274,73.0839,73.3274,20779.0
2016-06-22 10:40:00,75.3,75.41,75.26,75.3,27819.0,73.3566,73.4638,73.3177,73.3566,27819.0
2016-06-22 10:50:00,75.31,75.35,75.26,75.29,32438.0,73.3664,73.4053,73.3177,73.3469,32438.0
2016-06-22 11:00:00,75.3,75.39,75.22,75.29,38885.0,73.3566,73.4443,73.2787,73.3469,38885.0
2016-06-22 11:10:00,75.3,75.4,75.26,75.4,23601.0,73.3566,73.4541,73.3177,73.4541,23601.0
2016-06-22 11:20:00,75.39,75.48,75.3,75.43,30260.0,73.4443,73.532,73.3566,73.4833,30260.0
2016-06-22 11:30:00,75.43,75.43,75.09,75.23,25815.0,73.4833,73.4833,73.1521,73.2884,25815.0
2016-06-22 11:40:00,75.25,75.3,75.15,75.26,11528.0,73.3079,73.3566,73.2105,73.3177,11528.0
2016-06-22 11:50:00,75.27,75.37,75.24,75.3,11847.0,73.3274,73.4248,73.2982,73.3566,11847.0
2016-06-22 12:00:00,75.31,75.35,75.26,75.3,12494.0,73.3664,73.4053,73.3177,73.3566,12494.0
2016-06-22 12:10:00,75.3,75.36,75.14,75.17,13359.0,73.3566,73.4151,73.2008,73.23,13359.0
2016-06-22 12:20:00,75.17,75.18,74.86,74.9,14527.0,73.23,73.2397,72.928,72.967,14527.0
2016-06-22 12:30:00,74.89,74.92,74.83,74.86,15810.0,72.9572,72.9864,72.8988,72.928,15810.0
2016-06-22 12:40:00,74.84,74.99,74.83,74.99,25834.0,72.9085,73.0546,72.8988,73.0546,25834.0
2016-06-22 12:50:00,75.0,75.12,75.0,75.1,17045.0,73.0644,73.1813,73.0644,73.1618,17045.0
2016-06-22 13:00:00,75.09,75.13,74.88,74.89,42462.0,73.1521,73.191,72.9475,72.9572,42462.0
2016-06-22 13:10:00,74.89,74.94,74.85,74.92,98095.0,72.9572,73.0059,72.9182,72.9864,98095.0
2016-06-22 13:20:00,74.91,74.97,74.91,74.96,18846.0,72.9767,73.0351,72.9767,73.0254,18846.0
2016-06-22 13:30:00,74.95,74.97,74.9,74.92,53916.0,73.0157,73.0351,72.967,72.9864,53916.0
2016-06-22 13:40:00,74.92,75.0,74.92,74.94,28417.0,72.9864,73.0644,72.9864,73.0059,28417.0
2016-06-22 13:50:00,74.94,75.11,74.94,75.01,34013.0,73.0059,73.1715,73.0059,73.0741,34013.0
2016-06-22 14:00:00,75.01,75.17,74.95,75.09,39375.0,73.0741,73.23,73.0157,73.1521,39375.0
2016-06-22 14:10:00,75.08,75.14,75.02,75.08,23900.0,73.1423,73.2008,73.0839,73.1423,23900.0
2016-06-22 14:20:00,75.06,75.06,74.94,74.99,30953.0,73.1228,73.1228,73.0059,73.0546,30953.0
2016-06-22 14:30:00,75.0,75.05,74.94,74.96,43966.0,73.0644,73.1131,73.0059,73.0254,43966.0
2016-06-22 14:40:00,74.96,75.02,74.94,74.95,31298.0,73.0254,73.0839,73.0059,73.0157,31298.0
2016-06-22 14:50:00,74.96,75.06,74.95,75.06,32679.0,73.0254,73.1228,73.0157,73.1228,32679.0
2016-06-22 15:00:00,75.06,75.1,74.93,74.94,58560.0,73.1228,73.1618,72.9962,73.0059,58560.0
2016-06-22 15:10:00,74.94,75.0,74.83,74.84,45512.0,73.0059,73.0644,72.8988,72.9085,45512.0
2016-06-22 15:20:00,74.83,74.84,74.73,74.74,49945.0,72.8988,72.9085,72.8013,72.8111,49945.0
2016-06-22 15:30:00,74.74,74.94,74.73,74.94,48768.0,72.8111,73.0059,72.8013,73.0059,48768.0
2016-06-22 15:40:00,74.94,74.94,74.7,74.74,45508.0,73.0059,73.0059,72.7721,72.8111,45508.0
2016-06-22 15:50:00,74.74,74.85,74.69,74.81,96710.0,72.8111,72.9182,72.7624,72.8793,96710.0
2016-06-23 09:30:00,75.62,75.62,74.85,75.2,64258.0,73.6684,73.6684,72.9182,73.2592,64258.0
2016-06-23 09:40:00,75.18,75.39,75.12,75.24,32970.0,73.2397,73.4443,73.1813,73.2982,32970.0
2016-06-23 09:50:00,75.21,75.49,75.15,75.42,87077.0,73.269,73.5417,73.2105,73.4735,87077.0
2016-06-23 10:00:00,75.42,75.61,75.33,75.39,57387.0,73.4735,73.6586,73.3859,73.4443,57387.0
2016-06-23 10:10:00,75.4,75.51,75.34,75.35,45383.0,73.4541,73.5612,73.3956,73.4053,45383.0
2016-06-23 10:20:00,75.35,75.61,75.32,75.56,33032.0,73.4053,73.6586,73.3761,73.6099,33032.0
2016-06-23 10:30:00,75.57,75.62,75.38,75.48,31230.0,73.6197,73.6684,73.4346,73.532,31230.0
2016-06-23 10:40:00,75.48,75.51,75.41,75.48,28777.0,73.532,73.5612,73.4638,73.532,28777.0
2016-06-23 10:50:00,75.47,75.65,75.46,75.63,29088.0,73.5222,73.6976,73.5125,73.6781,29088.0
2016-06-23 11:00:00,75.62,75.72,75.59,75.68,29087.0,73.6684,73.7658,73.6391,73.7268,29087.0
2016-06-23 11:10:00,75.68,75.73,75.53,75.53,33852.0,73.7268,73.7755,73.5807,73.5807,33852.0
2016-06-23 11:20:00,75.54,75.66,75.5,75.65,23127.0,73.5904,73.7073,73.5515,73.6976,23127.0
2016-06-23 11:30:00,75.65,75.82,75.64,75.78,31777.0,73.6976,73.8632,73.6879,73.8242,31777.0
2016-06-23 11:40:00,75.79,75.9,75.76,75.88,35471.0,73.834,73.9411,73.8048,73.9217,35471.0
2016-06-23 11:50:00,75.89,75.9,75.79,75.85,19480.0,73.9314,73.9411,73.834,73.8924,19480.0
2016-06-23 12:00:00,75.86,75.92,75.73,75.83,36494.0,73.9022,73.9606,73.7755,73.873,36494.0
2016-06-23 12:10:00,75.84,76.01,75.84,76.0,32145.0,73.8827,74.0483,73.8827,74.0386,32145.0
2016-06-23 12:20:00,76.01,76.13,75.98,76.09,22776.0,74.0483,74.1652,74.0191,74.1262,22776.0
2016-06-23 12:30:00,76.09,76.13,76.05,76.08,39323.0,74.1262,74.1652,74.0873,74.1165,39323.0
2016-06-23 12:40:00,76.07,76.1,75.94,75.94,34826.0,74.1068,74.136,73.9801,73.9801,34826.0
2016-06-23 12:50:00,75.94,75.95,75.78,75.81,26263.0,73.9801,73.9899,73.8242,73.8535,26263.0
2016-06-23 13:00:00,75.82,75.89,75.76,75.81,24021.0,73.8632,73.9314,73.8048,73.8535,24021.0
2016-06-23 13:10:00,75.8,75.81,75.69,75.76,32645.0,73.8437,73.8535,73.7366,73.8048,32645.0
2016-06-23 13:20:00,75.76,75.93,75.75,75.92,28454.0,73.8048,73.9704,73.795,73.9606,28454.0
2016-06-23 13:30:00,75.92,75.96,75.83,75.88,40886.0,73.9606,73.9996,73.873,73.9217,40886.0
2016-06-23 13:40:00,75.87,75.95,75.84,75.91,33865.0,73.9119,73.9899,73.8827,73.9509,33865.0
2016-06-23 13:50:00,75.92,75.92,75.74,75.83,60023.0,73.9606,73.9606,73.7853,73.873,60023.0
2016-06-23 14:00:00,75.84,75.86,75.73,75.74,25870.0,73.8827,73.9022,73.7755,73.7853,25870.0
2016-06-23 14:10:00,75.74,75.8,75.7,75.71,39094.0,73.7853,73.8437,73.7463,73.756,39094.0
2016-06-23 14:20:00,75.72,75.76,75.62,75.69,30803.0,73.7658,73.8048,73.6684,73.7366,30803.0
2016-06-23 14:30:00,75.68,76.0,75.68,75.98,48039.0,73.7268,74.0386,73.7268,74.0191,48039.0
2016-06-23 14:40:00,75.99,76.1,75.92,76.05,44895.0,74.0288,74.136,73.9606,74.0873,44895.0
2016-06-23 14:50:00,76.05,76.18,76.05,76.15,42508.0,74.0873,74.2139,74.0873,74.1847,42508.0
2016-06-23 15:00:00,76.15,76.16,75.92,76.05,35080.0,74.1847,74.1944,73.9606,74.0873,35080.0
2016-06-23 15:10:00,76.04,76.05,75.96,75.98,58469.0,74.0775,74.0873,73.9996,74.0191,58469.0
2016-06-23 15:20:00,75.98,76.0,75.87,75.89,75665.0,74.0191,74.0386,73.9119,73.9314,75665.0
2016-06-23 15:30:00,75.88,75.92,75.82,75.85,69304.0,73.9217,73.9606,73.8632,73.8924,69304.0
2016-06-23 15:40:00,75.84,75.98,75.78,75.93,142515.0,73.8827,74.0191,73.8242,73.9704,142515.0
2016-06-23 15:50:00,75.93,76.09,75.92,76.06,232426.0,73.9704,74.1262,73.9606,74.097,232426.0
2016-06-24 09:30:00,73.64,73.98,73.2,73.86,222746.0,71.7395,72.0707,71.3108,71.9538,222746.0
2016-06-24 09:40:00,73.86,74.74,73.73,74.61,279465.0,71.9538,72.8111,71.8272,72.6844,279465.0
2016-06-24 09:50:00,74.6,74.75,74.18,74.53,100390.0,72.6747,72.8208,72.2655,72.6065,100390.0
2016-06-24 10:00:00,74.55,74.77,74.38,74.6,57636.0,72.626,72.8403,72.4604,72.6747,57636.0
2016-06-24 10:10:00,74.65,74.69,74.16,74.27,45503.0,72.7234,72.7624,72.2461,72.3532,45503.0
2016-06-24 10:20:00,74.26,74.32,74.05,74.11,83885.0,72.3435,72.4019,72.1389,72.1973,83885.0
2016-06-24 10:30:00,74.11,74.44,74.05,74.44,85977.0,72.1973,72.5188,72.1389,72.5188,85977.0
2016-06-24 10:40:00,74.45,74.45,74.18,74.2,59711.0,72.5286,72.5286,72.2655,72.285,59711.0
2016-06-24 10:50:00,74.21,74.44,74.17,74.27,73025.0,72.2948,72.5188,72.2558,72.3532,73025.0
2016-06-24 11:00:00,74.28,74.48,74.23,74.47,62302.0,72.363,72.5578,72.3142,72.5481,62302.0
2016-06-24 11:10:00,74.45,74.46,74.24,74.3,27383.0,72.5286,72.5383,72.324,72.3824,27383.0
2016-06-24 11:20:00,74.31,74.37,74.14,74.31,86144.0,72.3922,72.4506,72.2266,72.3922,86144.0
2016-06-24 11:30:00,74.33,74.38,74.14,74.14,31647.0,72.4117,72.4604,72.2266,72.2266,31647.0
2016-06-24 11:40:00,74.14,74.44,74.12,74.21,42130.0,72.2266,72.5188,72.2071,72.2948,42130.0
2016-06-24 11:50:00,74.23,74.32,74.12,74.32,59951.0,72.3142,72.4019,72.2071,72.4019,59951.0
2016-06-24 12:00:00,74.31,74.33,73.98,73.98,28714.0,72.3922,72.4117,72.0707,72.0707,28714.0
2016-06-24 12:10:00,73.97,74.11,73.92,74.07,34636.0,72.061,72.1973,72.0122,72.1584,34636.0
2016-06-24 12:20:00,74.07,74.11,73.97,74.0,25864.0,72.1584,72.1973,72.061,72.0902,25864.0
2016-06-24 12:30:00,73.98,74.04,73.84,73.88,128681.0,72.0707,72.1291,71.9343,71.9733,128681.0
2016-06-24 12:40:00,73.85,73.88,73.65,73.74,73432.0,71.9441,71.9733,71.7492,71.8369,73432.0
2016-06-24 12:50:00,73.72,73.78,73.61,73.73,32782.0,71.8174,71.8759,71.7102,71.8272,32782.0
2016-06-24 13:00:00,73.72,73.84,73.66,73.68,31786.0,71.8174,71.9343,71.759,71.7784,31786.0
2016-06-24 13:10:00,73.66,73.8,73.63,73.77,26304.0,71.759,71.8953,71.7297,71.8661,26304.0
2016-06-24 13:20:00,73.8,73.82,73.66,73.73,19485.0,71.8953,71.9148,71.759,71.8272,19485.0
2016-06-24 13:30:00,73.73,73.91,73.68,73.77,77106.0,71.8272,72.0025,71.7784,71.8661,77106.0
2016-06-24 13:40:00,73.79,73.8,73.52,73.65,28255.0,71.8856,71.8953,71.6226,71.7492,28255.0
2016-06-24 13:50:00,73.66,73.66,73.49,73.59,38082.0,71.759,71.759,71.5933,71.6908,38082.0
2016-06-24 14:00:00,73.6,73.67,73.48,73.54,42640.0,71.7005,71.7687,71.5836,71.6421,42640.0
2016-06-24 14:10:00,73.55,73.7,73.49,73.56,35080.0,71.6518,71.7979,71.5933,71.6615,35080.0
2016-06-24 14:20:00,73.56,73.56,73.35,73.44,47544.0,71.6615,71.6615,71.457,71.5446,47544.0
2016-06-24 14:30:00,73.44,73.44,73.09,73.22,38796.0,71.5446,71.5446,71.2037,71.3303,38796.0
2016-06-24 14:40:00,73.2,73.22,72.97,73.17,69985.0,71.3108,71.3303,71.0868,71.2816,69985.0
2016-06-24 14:50:00,73.16,73.43,73.12,73.31,59926.0,71.2719,71.5349,71.2329,71.418,59926.0
2016-06-24 15:00:00,73.29,73.4,73.2,73.25,52065.0,71.3985,71.5057,71.3108,71.3595,52065.0
2016-06-24 15:10:00,73.25,73.25,72.91,72.95,60741.0,71.3595,71.3595,71.0283,71.0673,60741.0
2016-06-24 15:20:00,72.95,73.13,72.94,73.09,141942.0,71.0673,71.2426,71.0575,71.2037,141942.0
2016-06-24 15:30:00,73.07,73.22,73.0,73.05,143824.0,71.1842,71.3303,71.116,71.1647,143824.0
2016-06-24 15:40:00,73.04,73.46,73.02,73.39,164860.0,71.155,71.5641,71.1355,71.4959,164860.0
2016-06-24 15:50:00,73.45,73.52,73.19,73.21,345705.0,71.5544,71.6226,71.3011,71.3206,345705.0
2016-06-27 09:30:00,73.01,73.06,71.73,71.89,128404.0,71.1257,71.1744,69.8788,70.0346,128404.0
2016-06-27 09:40:00,71.95,72.4,71.91,72.1,87438.0,70.0931,70.5315,70.0541,70.2392,87438.0
2016-06-27 09:50:00,72.07,72.33,72.02,72.05,117348.0,70.21,70.4633,70.1613,70.1905,117348.0
2016-06-27 10:00:00,72.02,72.19,71.92,71.96,73940.0,70.1613,70.3269,70.0639,70.1028,73940.0
2016-06-27 10:10:00,71.97,72.05,71.83,71.98,81140.0,70.1126,70.1905,69.9762,70.1223,81140.0
2016-06-27 10:20:00,71.98,72.34,71.98,72.15,51327.0,70.1223,70.473,70.1223,70.2879,51327.0
2016-06-27 10:30:00,72.14,72.14,71.94,72.01,57810.0,70.2782,70.2782,70.0833,70.1515,57810.0
2016-06-27 10:40:00,72.01,72.09,71.54,71.65,45757.0,70.1515,70.2295,69.6937,69.8008,45757.0
2016-06-27 10:50:00,71.65,71.85,71.57,71.59,50740.0,69.8008,69.9957,69.7229,69.7424,50740.0
2016-06-27 11:00:00,71.57,71.75,71.49,71.68,58459.0,69.7229,69.8983,69.645,69.8301,58459.0
2016-06-27 11:10:00,71.68,71.68,71.44,71.62,81223.0,69.8301,69.8301,69.5963,69.7716,81223.0
2016-06-27 11:20:00,71.6,71.89,71.53,71.88,89159.0,69.7521,70.0346,69.6839,70.0249,89159.0
2016-06-27 11:30:00,71.86,71.86,71.67,71.77,73126.0,70.0054,70.0054,69.8203,69.9177,73126.0
2016-06-27 11:40:00,71.79,72.03,71.75,71.95,44951.0,69.9372,70.171,69.8983,70.0931,44951.0
2016-06-27 11:50:00,71.97,71.97,71.67,71.74,58522.0,70.1126,70.1126,69.8203,69.8885,58522.0
2016-06-27 12:00:00,71.75,71.89,71.7,71.75,37957.0,69.8983,70.0346,69.8495,69.8983,37957.0
2016-06-27 12:10:00,71.74,71.86,71.65,71.78,26200.0,69.8885,70.0054,69.8008,69.9275,26200.0
2016-06-27 12:20:00,71.81,71.84,71.67,71.79,61316.0,69.9567,69.9859,69.8203,69.9372,61316.0
2016-06-27 12:30:00,71.8,71.94,71.72,71.76,38515.0,69.947,70.0833,69.869,69.908,38515.0
2016-06-27 12:40:00,71.73,71.81,71.67,71.75,22939.0,69.8788,69.9567,69.8203,69.8983,22939.0
2016-06-27 12:50:00,71.75,71.9,71.7,71.85,34982.0,69.8983,70.0444,69.8495,69.9957,34982.0
2016-06-27 13:00:00,71.85,71.9,71.72,71.72,30863.0,69.9957,70.0444,69.869,69.869,30863.0
2016-06-27 13:10:00,71.74,71.96,71.73,71.92,19860.0,69.8885,70.1028,69.8788,70.0639,19860.0
2016-06-27 13:20:00,71.89,72.01,71.89,71.92,35529.0,70.0346,70.1515,70.0346,70.0639,35529.0
2016-06-27 13:30:00,71.92,71.95,71.66,71.71,40452.0,70.0639,70.0931,69.8106,69.8593,40452.0
2016-06-27 13:40:00,71.7,71.75,71.46,71.5,32551.0,69.8495,69.8983,69.6157,69.6547,32551.0
2016-06-27 13:50:00,71.51,71.57,71.31,71.57,63316.0,69.6644,69.7229,69.4696,69.7229,63316.0
2016-06-27 14:00:00,71.56,71.8,71.38,71.49,107321.0,69.7132,69.947,69.5378,69.645,107321.0
2016-06-27 14:10:00,71.49,71.61,71.34,71.38,52338.0,69.645,69.7619,69.4988,69.5378,52338.0
2016-06-27 14:20:00,71.42,71.61,71.35,71.61,65806.0,69.5768,69.7619,69.5086,69.7619,65806.0
2016-06-27 14:30:00,71.61,71.69,71.45,71.51,68472.0,69.7619,69.8398,69.606,69.6644,68472.0
2016-06-27 14:40:00,71.51,71.56,71.2,71.27,78585.0,69.6644,69.7132,69.3624,69.4306,78585.0
2016-06-27 14:50:00,71.27,71.27,71.01,71.14,89649.0,69.4306,69.4306,69.1773,69.304,89649.0
2016-06-27 15:00:00,71.16,71.41,71.12,71.32,76436.0,69.3235,69.567,69.2845,69.4793,76436.0
2016-06-27 15:10:00,71.33,71.43,71.3,71.33,60405.0,69.4891,69.5865,69.4599,69.4891,60405.0
2016-06-27 15:20:00,71.33,71.37,71.15,71.33,70504.0,69.4891,69.5281,69.3137,69.4891,70504.0
2016-06-27 15:30:00,71.33,71.63,71.27,71.59,119658.0,69.4891,69.7813,69.4306,69.7424,119658.0
2016-06-27 15:40:00,71.6,71.65,71.48,71.5,141200.0,69.7521,69.8008,69.6352,69.6547,141200.0
2016-06-27 15:50:00,71.5,71.58,71.44,71.5,230371.0,69.6547,69.7326,69.5963,69.6547,230371.0
2016-06-28 09:30:00,71.96,71.99,71.49,71.64,86900.0,70.1028,70.1321,69.645,69.7911,86900.0
2016-06-28 09:40:00,71.68,71.75,71.45,71.49,74289.0,69.8301,69.8983,69.606,69.645,74289.0
2016-06-28 09:50:00,71.55,71.68,71.36,71.68,87701.0,69.7034,69.8301,69.5183,69.8301,87701.0
2016-06-28 10:00:00,71.69,71.86,71.61,71.65,35172.0,69.8398,70.0054,69.7619,69.8008,35172.0
2016-06-28 10:10:00,71.69,71.7,71.56,71.65,51796.0,69.8398,69.8495,69.7132,69.8008,51796.0
2016-06-28 10:20:00,71.65,71.88,71.59,71.88,93126.0,69.8008,70.0249,69.7424,70.0249,93126.0
2016-06-28 10:30:00,71.88,72.15,71.88,72.11,51005.0,70.0249,70.2879,70.0249,70.249,51005.0
2016-06-28 10:40:00,72.09,72.29,72.07,72.29,50761.0,70.2295,70.4243,70.21,70.4243,50761.0
2016-06-28 10:50:00,72.3,72.47,72.3,72.36,28947.0,70.4341,70.5997,70.4341,70.4925,28947.0
2016-06-28 11:00:00,72.4,72.42,72.02,72.04,46396.0,70.5315,70.551,70.1613,70.1808,46396.0
2016-06-28 11:10:00,72.05,72.26,72.03,72.21,32808.0,70.1905,70.3951,70.171,70.3464,32808.0
2016-06-28 11:20:00,72.2,72.24,71.94,71.97,29014.0,70.3366,70.3756,70.0833,70.1126,29014.0
2016-06-28 11:30:00,71.99,72.25,71.92,72.25,53966.0,70.1321,70.3853,70.0639,70.3853,53966.0
2016-06-28 11:40:00,72.29,72.5,72.29,72.46,60108.0,70.4243,70.6289,70.4243,70.5899,60108.0
2016-06-28 11:50:00,72.48,72.56,72.38,72.48,22220.0,70.6094,70.6873,70.512,70.6094,22220.0
2016-06-28 12:00:00,72.5,72.57,72.42,72.44,16110.0,70.6289,70.6971,70.551,70.5704,16110.0
2016-06-28 12:10:00,72.43,72.44,72.36,72.39,13504.0,70.5607,70.5704,70.4925,70.5217,13504.0
2016-06-28 12:20:00,72.4,72.43,72.28,72.35,19550.0,70.5315,70.5607,70.4146,70.4828,19550.0
2016-06-28 12:30:00,72.36,72.48,72.36,72.48,19027.0,70.4925,70.6094,70.4925,70.6094,19027.0
2016-06-28 12:40:00,72.47,72.53,72.39,72.4,22242.0,70.5997,70.6581,70.5217,70.5315,22242.0
2016-06-28 12:50:00,72.39,72.43,72.3,72.4,21157.0,70.5217,70.5607,70.4341,70.5315,21157.0
2016-06-28 13:00:00,72.39,72.4,72.14,72.17,75774.0,70.5217,70.5315,70.2782,70.3074,75774.0
2016-06-28 13:10:00,72.15,72.3,72.12,72.13,15410.0,70.2879,70.4341,70.2587,70.2684,15410.0
2016-06-28 13:20:00,72.15,72.19,71.98,72.05,22379.0,70.2879,70.3269,70.1223,70.1905,22379.0
2016-06-28 13:30:00,72.08,72.14,71.97,72.12,29715.0,70.2197,70.2782,70.1126,70.2587,29715.0
2016-06-28 13:40:00,72.12,72.19,72.03,72.08,16461.0,70.2587,70.3269,70.171,70.2197,16461.0
2016-06-28 13:50:00,72.06,72.23,72.04,72.12,58135.0,70.2003,70.3659,70.1808,70.2587,58135.0
2016-06-28 14:00:00,72.14,72.17,72.04,72.04,28070.0,70.2782,70.3074,70.1808,70.1808,28070.0
2016-06-28 14:10:00,72.05,72.13,72.0,72.1,26667.0,70.1905,70.2684,70.1418,70.2392,26667.0
2016-06-28 14:20:00,72.11,72.16,71.94,71.99,41360.0,70.249,70.2977,70.0833,70.1321,41360.0
2016-06-28 14:30:00,71.98,72.33,71.95,72.28,29687.0,70.1223,70.4633,70.0931,70.4146,29687.0
2016-06-28 14:40:00,72.32,72.41,72.25,72.31,32981.0,70.4535,70.5412,70.3853,70.4438,32981.0
2016-06-28 14:50:00,72.32,72.56,72.32,72.48,36046.0,70.4535,70.6873,70.4535,70.6094,36046.0
2016-06-28 15:00:00,72.49,72.58,72.48,72.56,29975.0,70.6192,70.7068,70.6094,70.6873,29975.0
2016-06-28 15:10:00,72.56,72.65,72.49,72.49,34274.0,70.6873,70.775,70.6192,70.6192,34274.0
2016-06-28 15:20:00,72.48,72.48,72.25,72.3,51840.0,70.6094,70.6094,70.3853,70.4341,51840.0
2016-06-28 15:30:00,72.31,72.43,72.3,72.4,64471.0,70.4438,70.5607,70.4341,70.5315,64471.0
2016-06-28 15:40:00,72.41,72.59,72.41,72.58,67261.0,70.5412,70.7166,70.5412,70.7068,67261.0
2016-06-28 15:50:00,72.58,72.64,72.49,72.6,188015.0,70.7068,70.7653,70.6192,70.7263,188015.0
2016-06-29 09:30:00,72.9,73.67,72.8,73.35,47441.0,71.0186,71.7687,70.9212,71.457,47441.0
2016-06-29 09:40:00,73.34,73.45,73.17,73.34,35461.0,71.4472,71.5544,71.2816,71.4472,35461.0
2016-06-29 09:50:00,73.32,73.38,73.12,73.18,45393.0,71.4277,71.4862,71.2329,71.2913,45393.0
2016-06-29 10:00:00,73.18,73.34,72.97,73.07,42613.0,71.2913,71.4472,71.0868,71.1842,42613.0
2016-06-29 10:10:00,73.1,73.5,73.09,73.31,132204.0,71.2134,71.6031,71.2037,71.418,132204.0
2016-06-29 10:20:00,73.3,73.59,73.3,73.57,17331.0,71.4082,71.6908,71.4082,71.6713,17331.0
2016-06-29 10:30:00,73.55,73.57,73.22,73.33,26063.0,71.6518,71.6713,71.3303,71.4375,26063.0
2016-06-29 10:40:00,73.35,73.42,73.29,73.38,25667.0,71.457,71.5252,71.3985,71.4862,25667.0
2016-06-29 10:50:00,73.39,73.45,73.27,73.45,50798.0,71.4959,71.5544,71.379,71.5544,50798.0
2016-06-29 11:00:00,73.45,73.57,73.38,73.51,31451.0,71.5544,71.6713,71.4862,71.6128,31451.0
2016-06-29 11:10:00,73.53,73.69,73.49,73.64,25897.0,71.6323,71.7882,71.5933,71.7395,25897.0
2016-06-29 11:20:00,73.64,73.8,73.58,73.74,38320.0,71.7395,71.8953,71.681,71.8369,38320.0
2016-06-29 11:30:00,73.77,73.82,73.67,73.72,16719.0,71.8661,71.9148,71.7687,71.8174,16719.0
2016-06-29 11:40:00,73.73,73.9,73.72,73.82,34705.0,71.8272,71.9928,71.8174,71.9148,34705.0
2016-06-29 11:50:00,73.85,73.9,73.74,73.78,41738.0,71.9441,71.9928,71.8369,71.8759,41738.0
2016-06-29 12:00:00,73.8,73.91,73.78,73.89,19263.0,71.8953,72.0025,71.8759,71.983,19263.0
2016-06-29 12:10:00,73.89,73.97,73.86,73.88,15794.0,71.983,72.061,71.9538,71.9733,15794.0
2016-06-29 12:20:00,73.89,73.99,73.89,73.94,22555.0,71.983,72.0804,71.983,72.0317,22555.0
2016-06-29 12:30:00,73.95,73.96,73.83,73.92,28877.0,72.0415,72.0512,71.9246,72.0122,28877.0
2016-06-29 12:40:00,73.92,73.92,73.82,73.88,39278.0,72.0122,72.0122,71.9148,71.9733,39278.0
2016-06-29 12:50:00,73.89,73.94,73.86,73.93,32160.0,71.983,72.0317,71.9538,72.022,32160.0
2016-06-29 13:00:00,73.93,74.0,73.75,73.76,34511.0,72.022,72.0902,71.8466,71.8564,34511.0
2016-06-29 13:10:00,73.75,73.93,73.73,73.86,20700.0,71.8466,72.022,71.8272,71.9538,20700.0
2016-06-29 13:20:00,73.86,73.98,73.86,73.89,19530.0,71.9538,72.0707,71.9538,71.983,19530.0
2016-06-29 13:30:00,73.89,73.91,73.75,73.77,16156.0,71.983,72.0025,71.8466,71.8661,16156.0
2016-06-29 13:40:00,73.78,73.84,73.74,73.75,20522.0,71.8759,71.9343,71.8369,71.8466,20522.0
2016-06-29 13:50:00,73.76,73.8,73.7,73.78,27010.0,71.8564,71.8953,71.7979,71.8759,27010.0
2016-06-29 14:00:00,73.78,73.88,73.78,73.85,34486.0,71.8759,71.9733,71.8759,71.9441,34486.0
2016-06-29 14:10:00,73.83,73.88,73.72,73.73,24029.0,71.9246,71.9733,71.8174,71.8272,24029.0
2016-06-29 14:20:00,73.74,73.87,73.74,73.79,30916.0,71.8369,71.9635,71.8369,71.8856,30916.0
2016-06-29 14:30:00,73.8,73.84,73.78,73.8,49788.0,71.8953,71.9343,71.8759,71.8953,49788.0
2016-06-29 14:40:00,73.8,73.87,73.6,73.62,35098.0,71.8953,71.9635,71.7005,71.72,35098.0
2016-06-29 14:50:00,73.61,73.75,73.57,73.75,52268.0,71.7102,71.8466,71.6713,71.8466,52268.0
2016-06-29 15:00:00,73.74,73.89,73.72,73.8,42053.0,71.8369,71.983,71.8174,71.8953,42053.0
2016-06-29 15:10:00,73.81,73.87,73.78,73.85,34403.0,71.9051,71.9635,71.8759,71.9441,34403.0
2016-06-29 15:20:00,73.84,73.84,73.7,73.83,60571.0,71.9343,71.9343,71.7979,71.9246,60571.0
2016-06-29 15:30:00,73.84,73.89,73.74,73.77,69618.0,71.9343,71.983,71.8369,71.8661,69618.0
2016-06-29 15:40:00,73.77,73.8,73.64,73.71,101821.0,71.8661,71.8953,71.7395,71.8077,101821.0
2016-06-29 15:50:00,73.72,73.78,73.69,73.73,148758.0,71.8174,71.8759,71.7882,71.8272,148758.0
2016-06-30 09:30:00,73.87,74.12,73.23,74.0,96951.0,71.9635,72.2071,71.3401,72.0902,96951.0
2016-06-30 09:40:00,74.02,74.31,73.81,74.21,29063.0,72.1097,72.3922,71.9051,72.2948,29063.0
2016-06-30 09:50:00,74.24,74.25,73.87,73.99,41850.0,72.324,72.3337,71.9635,72.0804,41850.0
2016-06-30 10:00:00,73.99,74.29,73.94,74.29,25515.0,72.0804,72.3727,72.0317,72.3727,25515.0
2016-06-30 10:10:00,74.27,74.6,74.27,74.52,36771.0,72.3532,72.6747,72.3532,72.5968,36771.0
2016-06-30 10:20:00,74.56,74.64,74.41,74.47,33759.0,72.6357,72.7137,72.4896,72.5481,33759.0
2016-06-30 10:30:00,74.47,74.93,74.45,74.87,35759.0,72.5481,72.9962,72.5286,72.9377,35759.0
2016-06-30 10:40:00,74.87,75.38,74.82,75.36,69873.0,72.9377,73.4346,72.889,73.4151,69873.0
2016-06-30 10:50:00,75.35,75.45,75.26,75.36,64303.0,73.4053,73.5028,73.3177,73.4151,64303.0
2016-06-30 11:00:00,75.35,75.46,75.25,75.45,73739.0,73.4053,73.5125,73.3079,73.5028,73739.0
2016-06-30 11:10:00,75.49,75.53,75.42,75.51,69754.0,73.5417,73.5807,73.4735,73.5612,69754.0
2016-06-30 11:20:00,75.5,75.66,75.48,75.66,53787.0,73.5515,73.7073,73.532,73.7073,53787.0
2016-06-30 11:30:00,75.68,75.73,75.56,75.7,62101.0,73.7268,73.7755,73.6099,73.7463,62101.0
2016-06-30 11:40:00,75.7,75.72,75.53,75.58,33748.0,73.7463,73.7658,73.5807,73.6294,33748.0
2016-06-30 11:50:00,75.58,75.66,75.47,75.62,48755.0,73.6294,73.7073,73.5222,73.6684,48755.0
2016-06-30 12:00:00,75.64,75.72,75.63,75.65,26337.0,73.6879,73.7658,73.6781,73.6976,26337.0
2016-06-30 12:10:00,75.67,75.86,75.64,75.8,44509.0,73.7171,73.9022,73.6879,73.8437,44509.0
2016-06-30 12:20:00,75.79,75.95,75.74,75.88,64151.0,73.834,73.9899,73.7853,73.9217,64151.0
2016-06-30 12:30:00,75.92,75.92,75.67,75.69,42423.0,73.9606,73.9606,73.7171,73.7366,42423.0
2016-06-30 12:40:00,75.68,75.7,75.57,75.66,25118.0,73.7268,73.7463,73.6197,73.7073,25118.0
2016-06-30 12:50:00,75.64,75.74,75.55,75.59,35618.0,73.6879,73.7853,73.6002,73.6391,35618.0
2016-06-30 13:00:00,75.59,75.63,75.48,75.56,35612.0,73.6391,73.6781,73.532,73.6099,35612.0
2016-06-30 13:10:00,75.55,75.64,75.43,75.54,39877.0,73.6002,73.6879,73.4833,73.5904,39877.0
2016-06-30 13:20:00,75.56,75.6,75.4,75.48,33386.0,73.6099,73.6489,73.4541,73.532,33386.0
2016-06-30 13:30:00,75.5,75.6,75.48,75.58,31690.0,73.5515,73.6489,73.532,73.6294,31690.0
2016-06-30 13:40:00,75.57,75.69,75.54,75.6,44386.0,73.6197,73.7366,73.5904,73.6489,44386.0
2016-06-30 13:50:00,75.57,75.67,75.54,75.66,47284.0,73.6197,73.7171,73.5904,73.7073,47284.0
2016-06-30 14:00:00,75.65,75.75,75.62,75.75,73991.0,73.6976,73.795,73.6684,73.795,73991.0
2016-06-30 14:10:00,75.74,75.86,75.73,75.83,43684.0,73.7853,73.9022,73.7755,73.873,43684.0
2016-06-30 14:20:00,75.83,75.92,75.73,75.78,38092.0,73.873,73.9606,73.7755,73.8242,38092.0
2016-06-30 14:30:00,75.77,75.89,75.71,75.75,36794.0,73.8145,73.9314,73.756,73.795,36794.0
2016-06-30 14:40:00,75.76,75.9,75.76,75.88,27336.0,73.8048,73.9411,73.8048,73.9217,27336.0
2016-06-30 14:50:00,75.88,75.93,75.79,75.87,52153.0,73.9217,73.9704,73.834,73.9119,52153.0
2016-06-30 15:00:00,75.87,75.91,75.81,75.91,42504.0,73.9119,73.9509,73.8535,73.9509,42504.0
2016-06-30 15:10:00,75.9,75.91,75.73,75.75,57162.0,73.9411,73.9509,73.7755,73.795,57162.0
2016-06-30 15:20:00,75.75,76.08,75.74,76.06,81510.0,73.795,74.1165,73.7853,74.097,81510.0
2016-06-30 15:30:00,76.05,76.11,75.95,75.97,101493.0,74.0873,74.1457,73.9899,74.0093,101493.0
2016-06-30 15:40:00,75.96,75.99,75.7,75.7,145972.0,73.9996,74.0288,73.7463,73.7463,145972.0
2016-06-30 15:50:00,75.71,75.78,75.6,75.77,445179.0,73.756,73.8242,73.6489,73.8145,445179.0
2016-07-01 09:30:00,75.72,76.5,75.66,76.41,68635.0,73.7658,74.5257,73.7073,74.438,68635.0
2016-07-01 09:40:00,76.45,76.47,75.83,76.24,32752.0,74.477,74.4964,73.873,74.2724,32752.0
2016-07-01 09:50:00,76.19,76.57,76.02,76.02,34435.0,74.2237,74.5939,74.058,74.058,34435.0
2016-07-01 10:00:00,76.02,76.27,76.01,76.13,38007.0,74.058,74.3016,74.0483,74.1652,38007.0
2016-07-01 10:10:00,76.12,76.15,75.95,76.03,33304.0,74.1555,74.1847,73.9899,74.0678,33304.0
2016-07-01 10:20:00,76.03,76.05,75.66,75.69,32651.0,74.0678,74.0873,73.7073,73.7366,32651.0
2016-07-01 10:30:00,75.72,76.0,75.67,75.9,30104.0,73.7658,74.0386,73.7171,73.9411,30104.0
2016-07-01 10:40:00,75.92,75.98,75.75,75.75,29235.0,73.9606,74.0191,73.795,73.795,29235.0
2016-07-01 10:50:00,75.74,75.92,75.71,75.82,28620.0,73.7853,73.9606,73.756,73.8632,28620.0
2016-07-01 11:00:00,75.81,75.95,75.74,75.77,39760.0,73.8535,73.9899,73.7853,73.8145,39760.0
2016-07-01 11:10:00,75.78,75.93,75.77,75.84,31887.0,73.8242,73.9704,73.8145,73.8827,31887.0
2016-07-01 11:20:00,75.85,76.0,75.7,75.97,25009.0,73.8924,74.0386,73.7463,74.0093,25009.0
2016-07-01 11:30:00,75.96,76.08,75.93,76.05,28067.0,73.9996,74.1165,73.9704,74.0873,28067.0
2016-07-01 11:40:00,76.08,76.09,75.8,75.89,23871.0,74.1165,74.1262,73.8437,73.9314,23871.0
2016-07-01 11:50:00,75.86,75.87,75.75,75.78,22014.0,73.9022,73.9119,73.795,73.8242,22014.0
2016-07-01 12:00:00,75.78,75.87,75.74,75.78,28560.0,73.8242,73.9119,73.7853,73.8242,28560.0
2016-07-01 12:10:00,75.79,75.84,75.68,75.77,15033.0,73.834,73.8827,73.7268,73.8145,15033.0
2016-07-01 12:20:00,75.74,75.76,75.59,75.67,66404.0,73.7853,73.8048,73.6391,73.7171,66404.0
2016-07-01 12:30:00,75.69,75.82,75.62,75.76,46051.0,73.7366,73.8632,73.6684,73.8048,46051.0
2016-07-01 12:40:00,75.75,75.8,75.65,75.65,24621.0,73.795,73.8437,73.6976,73.6976,24621.0
2016-07-01 12:50:00,75.59,75.65,75.56,75.6,16908.0,73.6391,73.6976,73.6099,73.6489,16908.0
2016-07-01 13:00:00,75.6,75.74,75.59,75.74,11646.0,73.6489,73.7853,73.6391,73.7853,11646.0
2016-07-01 13:10:00,75.72,75.74,75.48,75.48,19762.0,73.7658,73.7853,73.532,73.532,19762.0
2016-07-01 13:20:00,75.51,75.61,75.45,75.48,47688.0,73.5612,73.6586,73.5028,73.532,47688.0
2016-07-01 13:30:00,75.48,75.59,75.47,75.5,52744.0,73.532,73.6391,73.5222,73.5515,52744.0
2016-07-01 13:40:00,75.49,75.59,75.48,75.56,26881.0,73.5417,73.6391,73.532,73.6099,26881.0
2016-07-01 13:50:00,75.54,75.55,75.48,75.51,24582.0,73.5904,73.6002,73.532,73.5612,24582.0
2016-07-01 14:00:00,75.52,75.72,75.52,75.68,28946.0,73.571,73.7658,73.571,73.7268,28946.0
2016-07-01 14:10:00,75.68,75.73,75.52,75.56,14748.0,73.7268,73.7755,73.571,73.6099,14748.0
2016-07-01 14:20:00,75.56,75.6,75.51,75.58,16569.0,73.6099,73.6489,73.5612,73.6294,16569.0
2016-07-01 14:30:00,75.58,75.59,75.5,75.53,24826.0,73.6294,73.6391,73.5515,73.5807,24826.0
2016-07-01 14:40:00,75.53,75.58,75.5,75.56,29965.0,73.5807,73.6294,73.5515,73.6099,29965.0
2016-07-01 14:50:00,75.54,75.62,75.5,75.61,19274.0,73.5904,73.6684,73.5515,73.6586,19274.0
2016-07-01 15:00:00,75.62,75.8,75.6,75.78,35494.0,73.6684,73.8437,73.6489,73.8242,35494.0
2016-07-01 15:10:00,75.78,75.88,75.77,75.86,38607.0,73.8242,73.9217,73.8145,73.9022,38607.0
2016-07-01 15:20:00,75.88,75.93,75.8,75.92,61109.0,73.9217,73.9704,73.8437,73.9606,61109.0
2016-07-01 15:30:00,75.91,75.97,75.71,75.73,80309.0,73.9509,74.0093,73.756,73.7755,80309.0
2016-07-01 15:40:00,75.72,75.97,75.72,75.92,79269.0,73.7658,74.0093,73.7658,73.9606,79269.0
2016-07-01 15:50:00,75.87,76.01,75.86,75.87,167564.0,73.9119,74.0483,73.9022,73.9119,167564.0
2016-07-05 09:30:00,75.78,76.42,75.62,75.73,59191.0,73.8242,74.4477,73.6684,73.7755,59191.0
2016-07-05 09:40:00,75.68,75.77,75.39,75.67,24154.0,73.7268,73.8145,73.4443,73.7171,24154.0
2016-07-05 09:50:00,75.64,76.05,75.59,76.05,21369.0,73.6879,74.0873,73.6391,74.0873,21369.0
2016-07-05 10:00:00,76.02,76.11,75.9,75.97,25952.0,74.058,74.1457,73.9411,74.0093,25952.0
2016-07-05 10:10:00,75.96,76.11,75.89,76.07,19839.0,73.9996,74.1457,73.9314,74.1068,19839.0
2016-07-05 10:20:00,76.07,76.27,76.07,76.17,35384.0,74.1068,74.3016,74.1068,74.2042,35384.0
2016-07-05 10:30:00,76.15,76.16,75.92,75.92,15918.0,74.1847,74.1944,73.9606,73.9606,15918.0
2016-07-05 10:40:00,75.94,76.03,75.79,75.86,21961.0,73.9801,74.0678,73.834,73.9022,21961.0
2016-07-05 10:50:00,75.85,75.86,75.77,75.82,14645.0,73.8924,73.9022,73.8145,73.8632,14645.0
2016-07-05 11:00:00,75.81,75.81,75.66,75.73,20715.0,73.8535,73.8535,73.7073,73.7755,20715.0
2016-07-05 11:10:00,75.7,75.86,75.54,75.85,32281.0,73.7463,73.9022,73.5904,73.8924,32281.0
2016-07-05 11:20:00,75.86,75.93,75.71,75.71,18004.0,73.9022,73.9704,73.756,73.756,18004.0
2016-07-05 11:30:00,75.69,75.77,75.58,75.65,14263.0,73.7366,73.8145,73.6294,73.6976,14263.0
2016-07-05 11:40:00,75.65,75.65,75.44,75.5,16582.0,73.6976,73.6976,73.493,73.5515,16582.0
2016-07-05 11:50:00,75.48,75.54,75.4,75.42,19335.0,73.532,73.5904,73.4541,73.4735,19335.0
2016-07-05 12:00:00,75.45,75.54,75.45,75.48,35329.0,73.5028,73.5904,73.5028,73.532,35329.0
2016-07-05 12:10:00,75.47,75.56,75.42,75.55,17853.0,73.5222,73.6099,73.4735,73.6002,17853.0
2016-07-05 12:20:00,75.57,75.63,75.52,75.56,20306.0,73.6197,73.6781,73.571,73.6099,20306.0
2016-07-05 12:30:00,75.55,75.6,75.52,75.54,18100.0,73.6002,73.6489,73.571,73.5904,18100.0
2016-07-05 12:40:00,75.55,75.71,75.52,75.63,14548.0,73.6002,73.756,73.571,73.6781,14548.0
2016-07-05 12:50:00,75.62,75.62,75.51,75.52,14187.0,73.6684,73.6684,73.5612,73.571,14187.0
2016-07-05 13:00:00,75.52,75.54,75.3,75.37,22146.0,73.571,73.5904,73.3566,73.4248,22146.0
2016-07-05 13:10:00,75.37,75.48,75.28,75.43,25516.0,73.4248,73.532,73.3371,73.4833,25516.0
2016-07-05 13:20:00,75.43,75.63,75.43,75.6,20469.0,73.4833,73.6781,73.4833,73.6489,20469.0
2016-07-05 13:30:00,75.61,75.68,75.54,75.56,15284.0,73.6586,73.7268,73.5904,73.6099,15284.0
2016-07-05 13:40:00,75.55,75.56,75.46,75.5,14210.0,73.6002,73.6099,73.5125,73.5515,14210.0
2016-07-05 13:50:00,75.54,75.61,75.51,75.58,18441.0,73.5904,73.6586,73.5612,73.6294,18441.0
2016-07-05 14:00:00,75.56,75.65,75.55,75.63,21808.0,73.6099,73.6976,73.6002,73.6781,21808.0
2016-07-05 14:10:00,75.63,75.69,75.59,75.62,24212.0,73.6781,73.7366,73.6391,73.6684,24212.0
2016-07-05 14:20:00,75.61,75.65,75.47,75.52,13273.0,73.6586,73.6976,73.5222,73.571,13273.0
2016-07-05 14:30:00,75.53,75.63,75.52,75.55,30072.0,73.5807,73.6781,73.571,73.6002,30072.0
2016-07-05 14:40:00,75.55,75.58,75.4,75.42,54717.0,73.6002,73.6294,73.4541,73.4735,54717.0
2016-07-05 14:50:00,75.4,75.5,75.35,75.49,16404.0,73.4541,73.5515,73.4053,73.5417,16404.0
2016-07-05 15:00:00,75.49,75.55,75.45,75.49,37474.0,73.5417,73.6002,73.5028,73.5417,37474.0
2016-07-05 15:10:00,75.48,75.56,75.46,75.53,32328.0,73.532,73.6099,73.5125,73.5807,32328.0
2016-07-05 15:20:00,75.55,75.78,75.52,75.73,54548.0,73.6002,73.8242,73.571,73.7755,54548.0
2016-07-05 15:30:00,75.71,75.88,75.66,75.86,62329.0,73.756,73.9217,73.7073,73.9022,62329.0
2016-07-05 15:40:00,75.86,76.02,75.86,75.96,74072.0,73.9022,74.058,73.9022,73.9996,74072.0
2016-07-05 15:50:00,75.98,76.03,75.84,75.87,142360.0,74.0191,74.0678,73.8827,73.9119,142360.0
2016-07-06 09:30:00,75.42,75.82,75.01,75.37,55247.0,73.4735,73.8632,73.0741,73.4248,55247.0
2016-07-06 09:40:00,75.35,75.61,75.31,75.41,25043.0,73.4053,73.6586,73.3664,73.4638,25043.0
2016-07-06 09:50:00,75.34,75.82,75.32,75.76,46742.0,73.3956,73.8632,73.3761,73.8048,46742.0
2016-07-06 10:00:00,75.8,76.46,75.79,76.44,84009.0,73.8437,74.4867,73.834,74.4672,84009.0
2016-07-06 10:10:00,76.45,76.56,76.29,76.37,43828.0,74.477,74.5841,74.3211,74.399,43828.0
2016-07-06 10:20:00,76.36,76.36,75.96,76.02,44213.0,74.3893,74.3893,73.9996,74.058,44213.0
2016-07-06 10:30:00,76.01,76.01,75.71,75.8,57280.0,74.0483,74.0483,73.756,73.8437,57280.0
2016-07-06 10:40:00,75.81,75.95,75.76,75.93,43185.0,73.8535,73.9899,73.8048,73.9704,43185.0
2016-07-06 10:50:00,75.95,76.54,75.95,76.52,41005.0,73.9899,74.5646,73.9899,74.5451,41005.0
2016-07-06 11:00:00,76.52,76.56,76.32,76.37,32350.0,74.5451,74.5841,74.3503,74.399,32350.0
2016-07-06 11:10:00,76.38,76.59,76.35,76.37,105148.0,74.4088,74.6133,74.3795,74.399,105148.0
2016-07-06 11:20:00,76.35,76.53,76.27,76.52,40860.0,74.3795,74.5549,74.3016,74.5451,40860.0
2016-07-06 11:30:00,76.52,76.63,76.42,76.5,57874.0,74.5451,74.6523,74.4477,74.5257,57874.0
2016-07-06 11:40:00,76.5,76.69,76.5,76.67,29479.0,74.5257,74.7108,74.5257,74.6913,29479.0
2016-07-06 11:50:00,76.66,76.88,76.63,76.83,35825.0,74.6815,74.8959,74.6523,74.8471,35825.0
2016-07-06 12:00:00,76.84,77.15,76.79,76.95,56567.0,74.8569,75.1589,74.8082,74.964,56567.0
2016-07-06 12:10:00,76.95,76.99,76.8,76.83,33858.0,74.964,75.003,74.8179,74.8471,33858.0
2016-07-06 12:20:00,76.86,76.95,76.78,76.81,25251.0,74.8764,74.964,74.7984,74.8277,25251.0
2016-07-06 12:30:00,76.83,76.84,76.69,76.73,22542.0,74.8471,74.8569,74.7108,74.7497,22542.0
2016-07-06 12:40:00,76.73,76.8,76.69,76.69,49340.0,74.7497,74.8179,74.7108,74.7108,49340.0
2016-07-06 12:50:00,76.7,76.78,76.62,76.73,26961.0,74.7205,74.7984,74.6426,74.7497,26961.0
2016-07-06 13:00:00,76.72,76.75,76.62,76.62,21840.0,74.74,74.7692,74.6426,74.6426,21840.0
2016-07-06 13:10:00,76.62,76.74,76.6,76.64,27196.0,74.6426,74.7595,74.6231,74.662,27196.0
2016-07-06 13:20:00,76.63,76.67,76.48,76.5,19168.0,74.6523,74.6913,74.5062,74.5257,19168.0
2016-07-06 13:30:00,76.51,76.56,76.49,76.53,29046.0,74.5354,74.5841,74.5159,74.5549,29046.0
2016-07-06 13:40:00,76.55,76.57,76.37,76.37,23279.0,74.5744,74.5939,74.399,74.399,23279.0
2016-07-06 13:50:00,76.35,76.48,76.24,76.28,22343.0,74.3795,74.5062,74.2724,74.3113,22343.0
2016-07-06 14:00:00,76.26,76.44,76.17,76.35,26565.0,74.2919,74.4672,74.2042,74.3795,26565.0
2016-07-06 14:10:00,76.38,76.41,76.16,76.36,27541.0,74.4088,74.438,74.1944,74.3893,27541.0
2016-07-06 14:20:00,76.38,76.47,76.37,76.43,24176.0,74.4088,74.4964,74.399,74.4575,24176.0
2016-07-06 14:30:00,76.43,76.57,76.38,76.57,40792.0,74.4575,74.5939,74.4088,74.5939,40792.0
2016-07-06 14:40:00,76.57,76.58,76.46,76.48,53819.0,74.5939,74.6036,74.4867,74.5062,53819.0
2016-07-06 14:50:00,76.49,76.69,76.48,76.67,38930.0,74.5159,74.7108,74.5062,74.6913,38930.0
2016-07-06 15:00:00,76.7,76.7,76.54,76.55,26973.0,74.7205,74.7205,74.5646,74.5744,26973.0
2016-07-06 15:10:00,76.54,76.58,76.44,76.47,38057.0,74.5646,74.6036,74.4672,74.4964,38057.0
2016-07-06 15:20:00,76.46,76.52,76.39,76.5,42599.0,74.4867,74.5451,74.4185,74.5257,42599.0
2016-07-06 15:30:00,76.51,76.6,76.49,76.58,41281.0,74.5354,74.6231,74.5159,74.6036,41281.0
2016-07-06 15:40:00,76.57,76.67,76.56,76.56,55205.0,74.5939,74.6913,74.5841,74.5841,55205.0
2016-07-06 15:50:00,76.56,76.76,76.54,76.75,168482.0,74.5841,74.779,74.5646,74.7692,168482.0
2016-07-07 09:30:00,76.56,76.73,76.2,76.44,88508.0,74.5841,74.7497,74.2334,74.4672,88508.0
2016-07-07 09:40:00,76.42,76.55,76.17,76.3,19991.0,74.4477,74.5744,74.2042,74.3308,19991.0
2016-07-07 09:50:00,76.33,76.57,76.31,76.54,42951.0,74.36,74.5939,74.3406,74.5646,42951.0
2016-07-07 10:00:00,76.55,76.77,76.49,76.71,30770.0,74.5744,74.7887,74.5159,74.7302,30770.0
2016-07-07 10:10:00,76.7,76.78,76.58,76.65,87408.0,74.7205,74.7984,74.6036,74.6718,87408.0
2016-07-07 10:20:00,76.64,76.82,76.58,76.75,39506.0,74.662,74.8374,74.6036,74.7692,39506.0
2016-07-07 10:30:00,76.79,76.83,76.61,76.62,15145.0,74.8082,74.8471,74.6328,74.6426,15145.0
2016-07-07 10:40:00,76.61,76.63,76.33,76.35,24193.0,74.6328,74.6523,74.36,74.3795,24193.0
2016-07-07 10:50:00,76.34,76.36,76.21,76.22,37183.0,74.3698,74.3893,74.2431,74.2529,37183.0
2016-07-07 11:00:00,76.21,76.27,76.09,76.09,34694.0,74.2431,74.3016,74.1262,74.1262,34694.0
2016-07-07 11:10:00,76.08,76.25,76.07,76.23,26808.0,74.1165,74.2821,74.1068,74.2626,26808.0
2016-07-07 11:20:00,76.25,76.28,76.12,76.14,17671.0,74.2821,74.3113,74.1555,74.175,17671.0
2016-07-07 11:30:00,76.19,76.19,76.02,76.08,16226.0,74.2237,74.2237,74.058,74.1165,16226.0
2016-07-07 11:40:00,76.07,76.12,76.03,76.05,22806.0,74.1068,74.1555,74.0678,74.0873,22806.0
2016-07-07 11:50:00,76.08,76.19,76.06,76.12,20196.0,74.1165,74.2237,74.097,74.1555,20196.0
2016-07-07 12:00:00,76.16,76.43,76.15,76.43,41138.0,74.1944,74.4575,74.1847,74.4575,41138.0
2016-07-07 12:10:00,76.44,76.65,76.44,76.59,49986.0,74.4672,74.6718,74.4672,74.6133,49986.0
2016-07-07 12:20:00,76.6,76.66,76.48,76.52,58083.0,74.6231,74.6815,74.5062,74.5451,58083.0
2016-07-07 12:30:00,76.54,76.57,76.45,76.45,22764.0,74.5646,74.5939,74.477,74.477,22764.0
2016-07-07 12:40:00,76.46,76.46,76.28,76.3,12231.0,74.4867,74.4867,74.3113,74.3308,12231.0
2016-07-07 12:50:00,76.29,76.31,76.2,76.2,11486.0,74.3211,74.3406,74.2334,74.2334,11486.0
2016-07-07 13:00:00,76.22,76.34,76.15,76.32,15705.0,74.2529,74.3698,74.1847,74.3503,15705.0
2016-07-07 13:10:00,76.33,76.46,76.3,76.46,15257.0,74.36,74.4867,74.3308,74.4867,15257.0
2016-07-07 13:20:00,76.45,76.56,76.41,76.51,17414.0,74.477,74.5841,74.438,74.5354,17414.0
2016-07-07 13:30:00,76.51,76.51,76.36,76.37,8700.0,74.5354,74.5354,74.3893,74.399,8700.0
2016-07-07 13:40:00,76.35,76.41,76.3,76.41,14784.0,74.3795,74.438,74.3308,74.438,14784.0
2016-07-07 13:50:00,76.4,76.44,76.34,76.43,16821.0,74.4282,74.4672,74.3698,74.4575,16821.0
2016-07-07 14:00:00,76.43,76.49,76.32,76.34,17214.0,74.4575,74.5159,74.3503,74.3698,17214.0
2016-07-07 14:10:00,76.32,76.32,76.18,76.2,13395.0,74.3503,74.3503,74.2139,74.2334,13395.0
2016-07-07 14:20:00,76.2,76.3,76.18,76.27,21431.0,74.2334,74.3308,74.2139,74.3016,21431.0
2016-07-07 14:30:00,76.28,76.35,76.26,76.34,29594.0,74.3113,74.3795,74.2919,74.3698,29594.0
2016-07-07 14:40:00,76.34,76.35,76.26,76.3,14998.0,74.3698,74.3795,74.2919,74.3308,14998.0
2016-07-07 14:50:00,76.31,76.34,76.23,76.26,14508.0,74.3406,74.3698,74.2626,74.2919,14508.0
2016-07-07 15:00:00,76.27,76.35,76.2,76.34,16893.0,74.3016,74.3795,74.2334,74.3698,16893.0
2016-07-07 15:10:00,76.35,76.44,76.34,76.44,18666.0,74.3795,74.4672,74.3698,74.4672,18666.0
2016-07-07 15:20:00,76.43,76.44,76.34,76.41,21595.0,74.4575,74.4672,74.3698,74.438,21595.0
2016-07-07 15:30:00,76.4,76.56,76.38,76.55,47008.0,74.4282,74.5841,74.4088,74.5744,47008.0
2016-07-07 15:40:00,76.56,76.58,76.51,76.53,35610.0,74.5841,74.6036,74.5354,74.5549,35610.0
2016-07-07 15:50:00,76.54,76.65,76.52,76.62,106424.0,74.5646,74.6718,74.5451,74.6426,106424.0
2016-07-08 09:30:00,77.32,77.55,77.04,77.08,72628.0,75.3245,75.5486,75.0517,75.0907,72628.0
2016-07-08 09:40:00,77.07,77.49,77.01,77.36,76677.0,75.081,75.4901,75.0225,75.3635,76677.0
2016-07-08 09:50:00,77.38,77.84,77.29,77.33,86291.0,75.3829,75.8311,75.2953,75.3342,86291.0
2016-07-08 10:00:00,77.35,77.65,77.32,77.64,69688.0,75.3537,75.646,75.3245,75.6362,69688.0
2016-07-08 10:10:00,77.59,77.89,77.54,77.81,88413.0,75.5875,75.8798,75.5388,75.8019,88413.0
2016-07-08 10:20:00,77.79,77.96,77.71,77.79,70629.0,75.7824,75.948,75.7044,75.7824,70629.0
2016-07-08 10:30:00,77.83,77.84,77.59,77.69,71643.0,75.8213,75.8311,75.5875,75.6849,71643.0
2016-07-08 10:40:00,77.67,77.97,77.65,77.97,54970.0,75.6655,75.9577,75.646,75.9577,54970.0
2016-07-08 10:50:00,77.98,78.23,77.93,78.2,143569.0,75.9675,76.211,75.9188,76.1818,143569.0
2016-07-08 11:00:00,78.2,78.26,78.2,78.2,60148.0,76.1818,76.2402,76.1818,76.1818,60148.0
2016-07-08 11:10:00,78.21,78.27,78.09,78.12,60051.0,76.1915,76.25,76.0746,76.1039,60051.0
2016-07-08 11:20:00,78.14,78.25,78.06,78.25,30766.0,76.1233,76.2305,76.0454,76.2305,30766.0
2016-07-08 11:30:00,78.26,78.44,78.25,78.38,103792.0,76.2402,76.4156,76.2305,76.3571,103792.0
2016-07-08 11:40:00,78.39,78.5,78.35,78.4,65884.0,76.3669,76.474,76.3279,76.3766,65884.0
2016-07-08 11:50:00,78.38,78.42,78.34,78.39,29488.0,76.3571,76.3961,76.3182,76.3669,29488.0
2016-07-08 12:00:00,78.39,78.43,78.17,78.21,47021.0,76.3669,76.4059,76.1526,76.1915,47021.0
2016-07-08 12:10:00,78.21,78.21,78.06,78.19,31674.0,76.1915,76.1915,76.0454,76.172,31674.0
2016-07-08 12:20:00,78.19,78.19,77.95,77.98,26651.0,76.172,76.172,75.9382,75.9675,26651.0
2016-07-08 12:30:00,77.98,78.01,77.85,77.95,22952.0,75.9675,75.9967,75.8408,75.9382,22952.0
2016-07-08 12:40:00,77.93,78.11,77.9,78.1,36952.0,75.9188,76.0941,75.8895,76.0844,36952.0
2016-07-08 12:50:00,78.11,78.16,78.04,78.07,16169.0,76.0941,76.1428,76.0259,76.0551,16169.0
2016-07-08 13:00:00,78.07,78.07,77.87,77.9,21169.0,76.0551,76.0551,75.8603,75.8895,21169.0
2016-07-08 13:10:00,77.92,77.94,77.86,77.88,12104.0,75.909,75.9285,75.8506,75.87,12104.0
2016-07-08 13:20:00,77.85,77.91,77.78,77.89,23618.0,75.8408,75.8993,75.7726,75.8798,23618.0
2016-07-08 13:30:00,77.91,77.98,77.83,77.92,33537.0,75.8993,75.9675,75.8213,75.909,33537.0
2016-07-08 13:40:00,77.93,77.99,77.87,77.9,14683.0,75.9188,75.9772,75.8603,75.8895,14683.0
2016-07-08 13:50:00,77.9,77.95,77.83,77.9,23013.0,75.8895,75.9382,75.8213,75.8895,23013.0
2016-07-08 14:00:00,77.91,77.91,77.79,77.91,26502.0,75.8993,75.8993,75.7824,75.8993,26502.0
2016-07-08 14:10:00,77.91,78.04,77.86,78.04,39036.0,75.8993,76.0259,75.8506,76.0259,39036.0
2016-07-08 14:20:00,78.02,78.21,78.02,78.15,36163.0,76.0064,76.1915,76.0064,76.1331,36163.0
2016-07-08 14:30:00,78.13,78.27,78.13,78.19,32966.0,76.1136,76.25,76.1136,76.172,32966.0
2016-07-08 14:40:00,78.18,78.39,78.18,78.39,65991.0,76.1623,76.3669,76.1623,76.3669,65991.0
2016-07-08 14:50:00,78.39,78.49,78.26,78.3,82430.0,76.3669,76.4643,76.2402,76.2792,82430.0
2016-07-08 15:00:00,78.28,78.32,78.18,78.31,64841.0,76.2597,76.2987,76.1623,76.2889,64841.0
2016-07-08 15:10:00,78.32,78.33,78.25,78.25,56683.0,76.2987,76.3084,76.2305,76.2305,56683.0
2016-07-08 15:20:00,78.25,78.26,78.11,78.13,61652.0,76.2305,76.2402,76.0941,76.1136,61652.0
2016-07-08 15:30:00,78.12,78.13,78.0,78.09,82788.0,76.1039,76.1136,75.9869,76.0746,82788.0
2016-07-08 15:40:00,78.09,78.21,78.09,78.14,95889.0,76.0746,76.1915,76.0746,76.1233,95889.0
2016-07-08 15:50:00,78.15,78.32,78.15,78.27,212764.0,76.1331,76.2987,76.1331,76.25,212764.0
2016-07-11 09:30:00,78.28,78.88,78.28,78.79,151688.0,76.2597,76.8442,76.2597,76.7566,151688.0
2016-07-11 09:40:00,78.84,78.97,78.72,78.88,67261.0,76.8053,76.9319,76.6884,76.8442,67261.0
2016-07-11 09:50:00,78.89,78.89,78.69,78.81,41027.0,76.854,76.854,76.6591,76.776,41027.0
2016-07-11 10:00:00,78.8,78.85,78.66,78.81,44588.0,76.7663,76.815,76.6299,76.776,44588.0
2016-07-11 10:10:00,78.83,78.89,78.72,78.82,71950.0,76.7955,76.854,76.6884,76.7858,71950.0
2016-07-11 10:20:00,78.81,79.08,78.75,78.82,82945.0,76.776,77.0391,76.7176,76.7858,82945.0
2016-07-11 10:30:00,78.81,78.94,78.77,78.91,41862.0,76.776,76.9027,76.7371,76.8735,41862.0
2016-07-11 10:40:00,78.93,79.29,78.91,79.29,82284.0,76.8929,77.2437,76.8735,77.2437,82284.0
2016-07-11 10:50:00,79.3,79.3,79.05,79.15,35808.0,77.2534,77.2534,77.0099,77.1073,35808.0
2016-07-11 11:00:00,79.17,79.42,79.17,79.34,69992.0,77.1268,77.3703,77.1268,77.2924,69992.0
2016-07-11 11:10:00,79.33,79.41,79.25,79.34,31421.0,77.2826,77.3606,77.2047,77.2924,31421.0
2016-07-11 11:20:00,79.31,79.43,79.27,79.3,36329.0,77.2631,77.38,77.2242,77.2534,36329.0
2016-07-11 11:30:00,79.3,79.41,79.3,79.35,43627.0,77.2534,77.3606,77.2534,77.3021,43627.0
2016-07-11 11:40:00,79.34,79.39,79.28,79.37,38203.0,77.2924,77.3411,77.2339,77.3216,38203.0
2016-07-11 11:50:00,79.38,79.5,79.36,79.41,101286.0,77.3313,77.4482,77.3118,77.3606,101286.0
2016-07-11 12:00:00,79.4,79.43,79.35,79.38,47279.0,77.3508,77.38,77.3021,77.3313,47279.0
2016-07-11 12:10:00,79.38,79.44,79.33,79.44,49071.0,77.3313,77.3898,77.2826,77.3898,49071.0
2016-07-11 12:20:00,79.43,79.44,79.33,79.37,24991.0,77.38,77.3898,77.2826,77.3216,24991.0
2016-07-11 12:30:00,79.39,79.56,79.34,79.51,31757.0,77.3411,77.5067,77.2924,77.458,31757.0
2016-07-11 12:40:00,79.52,79.56,79.46,79.48,23283.0,77.4677,77.5067,77.4093,77.4288,23283.0
2016-07-11 12:50:00,79.48,79.5,79.39,79.4,24320.0,77.4288,77.4482,77.3411,77.3508,24320.0
2016-07-11 13:00:00,79.39,79.4,79.18,79.18,30877.0,77.3411,77.3508,77.1365,77.1365,30877.0
2016-07-11 13:10:00,79.18,79.23,79.15,79.17,27212.0,77.1365,77.1852,77.1073,77.1268,27212.0
2016-07-11 13:20:00,79.18,79.21,79.0,79.03,96199.0,77.1365,77.1657,76.9611,76.9904,96199.0
2016-07-11 13:30:00,79.01,79.11,78.99,79.11,28087.0,76.9709,77.0683,76.9514,77.0683,28087.0
2016-07-11 13:40:00,79.12,79.16,79.05,79.12,21851.0,77.078,77.117,77.0099,77.078,21851.0
2016-07-11 13:50:00,79.11,79.15,78.97,79.02,34254.0,77.0683,77.1073,76.9319,76.9806,34254.0
2016-07-11 14:00:00,79.02,79.07,78.87,78.96,71170.0,76.9806,77.0293,76.8345,76.9222,71170.0
2016-07-11 14:10:00,78.96,78.97,78.83,78.86,61123.0,76.9222,76.9319,76.7955,76.8248,61123.0
2016-07-11 14:20:00,78.87,78.98,78.84,78.88,67421.0,76.8345,76.9417,76.8053,76.8442,67421.0
2016-07-11 14:30:00,78.88,79.14,78.87,79.07,32870.0,76.8442,77.0975,76.8345,77.0293,32870.0
2016-07-11 14:40:00,79.04,79.16,79.0,79.03,32645.0,77.0001,77.117,76.9611,76.9904,32645.0
2016-07-11 14:50:00,79.04,79.05,78.88,78.88,27750.0,77.0001,77.0099,76.8442,76.8442,27750.0
2016-07-11 15:00:00,78.88,79.0,78.85,78.99,33373.0,76.8442,76.9611,76.815,76.9514,33373.0
2016-07-11 15:10:00,78.98,79.09,78.97,79.09,74442.0,76.9417,77.0488,76.9319,77.0488,74442.0
2016-07-11 15:20:00,79.1,79.15,79.07,79.09,79205.0,77.0586,77.1073,77.0293,77.0488,79205.0
2016-07-11 15:30:00,79.1,79.21,79.09,79.2,83937.0,77.0586,77.1657,77.0488,77.156,83937.0
2016-07-11 15:40:00,79.21,79.22,79.11,79.16,144204.0,77.1657,77.1755,77.0683,77.117,144204.0
2016-07-11 15:50:00,79.15,79.2,79.12,79.17,203278.0,77.1073,77.156,77.078,77.1268,203278.0
2016-07-12 09:30:00,79.28,79.72,79.0,79.54,102485.0,77.2339,77.6626,76.9611,77.4872,102485.0
2016-07-12 09:40:00,79.57,79.99,79.38,79.56,70894.0,77.5164,77.9256,77.3313,77.5067,70894.0
2016-07-12 09:50:00,79.56,79.69,79.48,79.58,142000.0,77.5067,77.6333,77.4288,77.5262,142000.0
2016-07-12 10:00:00,79.59,79.65,79.21,79.26,76911.0,77.5359,77.5944,77.1657,77.2144,76911.0
2016-07-12 10:10:00,79.23,79.38,78.84,78.93,103739.0,77.1852,77.3313,76.8053,76.8929,103739.0
2016-07-12 10:20:00,78.94,78.97,78.76,78.8,48406.0,76.9027,76.9319,76.7273,76.7663,48406.0
2016-07-12 10:30:00,78.8,79.03,78.77,78.79,62137.0,76.7663,76.9904,76.7371,76.7566,62137.0
2016-07-12 10:40:00,78.79,78.85,78.6,78.84,53418.0,76.7566,76.815,76.5715,76.8053,53418.0
2016-07-12 10:50:00,78.83,79.14,78.82,79.12,53791.0,76.7955,77.0975,76.7858,77.078,53791.0
2016-07-12 11:00:00,79.13,79.47,79.12,79.47,37018.0,77.0878,77.419,77.078,77.419,37018.0
2016-07-12 11:10:00,79.47,79.54,79.38,79.45,49528.0,77.419,77.4872,77.3313,77.3995,49528.0
2016-07-12 11:20:00,79.45,79.65,79.42,79.57,28450.0,77.3995,77.5944,77.3703,77.5164,28450.0
2016-07-12 11:30:00,79.55,79.66,79.52,79.64,38090.0,77.4969,77.6041,77.4677,77.5846,38090.0
2016-07-12 11:40:00,79.65,79.84,79.64,79.66,68609.0,77.5944,77.7795,77.5846,77.6041,68609.0
2016-07-12 11:50:00,79.65,79.86,79.61,79.79,44146.0,77.5944,77.7989,77.5554,77.7308,44146.0
2016-07-12 12:00:00,79.76,79.92,79.74,79.88,27990.0,77.7015,77.8574,77.682,77.8184,27990.0
2016-07-12 12:10:00,79.9,79.93,79.82,79.92,54537.0,77.8379,77.8671,77.76,77.8574,54537.0
2016-07-12 12:20:00,79.92,79.93,79.68,79.72,77002.0,77.8574,77.8671,77.6236,77.6626,77002.0
2016-07-12 12:30:00,79.73,79.76,79.61,79.65,29152.0,77.6723,77.7015,77.5554,77.5944,29152.0
2016-07-12 12:40:00,79.64,79.67,79.48,79.53,29990.0,77.5846,77.6138,77.4288,77.4775,29990.0
2016-07-12 12:50:00,79.53,79.58,79.48,79.48,24212.0,77.4775,77.5262,77.4288,77.4288,24212.0
2016-07-12 13:00:00,79.49,79.53,79.48,79.53,25310.0,77.4385,77.4775,77.4288,77.4775,25310.0
2016-07-12 13:10:00,79.52,79.57,79.48,79.52,66161.0,77.4677,77.5164,77.4288,77.4677,66161.0
2016-07-12 13:20:00,79.52,79.54,79.45,79.48,17068.0,77.4677,77.4872,77.3995,77.4288,17068.0
2016-07-12 13:30:00,79.47,79.5,79.43,79.45,57524.0,77.419,77.4482,77.38,77.3995,57524.0
2016-07-12 13:40:00,79.44,79.49,79.35,79.4,46143.0,77.3898,77.4385,77.3021,77.3508,46143.0
2016-07-12 13:50:00,79.4,79.41,79.24,79.28,35055.0,77.3508,77.3606,77.1949,77.2339,35055.0
2016-07-12 14:00:00,79.3,79.44,79.29,79.43,47243.0,77.2534,77.3898,77.2437,77.38,47243.0
2016-07-12 14:10:00,79.43,79.59,79.43,79.59,31757.0,77.38,77.5359,77.38,77.5359,31757.0
2016-07-12 14:20:00,79.59,79.6,79.45,79.49,44064.0,77.5359,77.5457,77.3995,77.4385,44064.0
2016-07-12 14:30:00,79.48,79.5,79.44,79.47,60118.0,77.4288,77.4482,77.3898,77.419,60118.0
2016-07-12 14:40:00,79.47,79.58,79.47,79.52,38591.0,77.419,77.5262,77.419,77.4677,38591.0
2016-07-12 14:50:00,79.52,79.56,79.37,79.4,30796.0,77.4677,77.5067,77.3216,77.3508,30796.0
2016-07-12 15:00:00,79.4,79.44,79.37,79.38,28843.0,77.3508,77.3898,77.3216,77.3313,28843.0
2016-07-12 15:10:00,79.4,79.48,79.36,79.37,45549.0,77.3508,77.4288,77.3118,77.3216,45549.0
2016-07-12 15:20:00,79.39,79.52,79.39,79.43,34767.0,77.3411,77.4677,77.3411,77.38,34767.0
2016-07-12 15:30:00,79.42,79.46,79.35,79.45,49667.0,77.3703,77.4093,77.3021,77.3995,49667.0
2016-07-12 15:40:00,79.46,79.54,79.36,79.54,90801.0,77.4093,77.4872,77.3118,77.4872,90801.0
2016-07-12 15:50:00,79.53,79.58,79.48,79.52,163788.0,77.4775,77.5262,77.4288,77.4677,163788.0
2016-07-13 09:30:00,79.97,79.97,78.35,78.67,112583.0,77.9061,77.9061,76.3279,76.6397,112583.0
2016-07-13 09:40:00,78.71,79.09,78.71,79.01,60059.0,76.6786,77.0488,76.6786,76.9709,60059.0
2016-07-13 09:50:00,79.0,79.07,78.74,78.84,80310.0,76.9611,77.0293,76.7079,76.8053,80310.0
2016-07-13 10:00:00,78.88,79.0,78.57,78.57,64414.0,76.8442,76.9611,76.5422,76.5422,64414.0
2016-07-13 10:10:00,78.59,78.67,78.46,78.5,47807.0,76.5617,76.6397,76.4351,76.474,47807.0
2016-07-13 10:20:00,78.52,78.63,78.46,78.51,27793.0,76.4935,76.6007,76.4351,76.4838,27793.0
2016-07-13 10:30:00,78.51,78.58,78.42,78.48,57347.0,76.4838,76.552,76.3961,76.4546,57347.0
2016-07-13 10:40:00,78.5,78.61,78.48,78.55,50681.0,76.474,76.5812,76.4546,76.5228,50681.0
2016-07-13 10:50:00,78.55,78.64,78.45,78.61,46592.0,76.5228,76.6104,76.4253,76.5812,46592.0
2016-07-13 11:00:00,78.65,78.88,78.62,78.62,35124.0,76.6202,76.8442,76.5909,76.5909,35124.0
2016-07-13 11:10:00,78.61,78.73,78.51,78.52,28337.0,76.5812,76.6981,76.4838,76.4935,28337.0
2016-07-13 11:20:00,78.53,78.72,78.53,78.65,41023.0,76.5033,76.6884,76.5033,76.6202,41023.0
2016-07-13 11:30:00,78.67,78.75,78.47,78.47,31199.0,76.6397,76.7176,76.4448,76.4448,31199.0
2016-07-13 11:40:00,78.45,78.49,78.28,78.29,38563.0,76.4253,76.4643,76.2597,76.2695,38563.0
2016-07-13 11:50:00,78.28,78.55,78.28,78.48,47415.0,76.2597,76.5228,76.2597,76.4546,47415.0
2016-07-13 12:00:00,78.48,78.65,78.45,78.61,31570.0,76.4546,76.6202,76.4253,76.5812,31570.0
2016-07-13 12:10:00,78.61,78.69,78.6,78.64,13911.0,76.5812,76.6591,76.5715,76.6104,13911.0
2016-07-13 12:20:00,78.65,78.73,78.63,78.7,29206.0,76.6202,76.6981,76.6007,76.6689,29206.0
2016-07-13 12:30:00,78.7,78.7,78.61,78.67,24873.0,76.6689,76.6689,76.5812,76.6397,24873.0
2016-07-13 12:40:00,78.66,78.69,78.58,78.61,28015.0,76.6299,76.6591,76.552,76.5812,28015.0
2016-07-13 12:50:00,78.62,78.68,78.54,78.68,17612.0,76.5909,76.6494,76.513,76.6494,17612.0
2016-07-13 13:00:00,78.69,78.69,78.54,78.56,26426.0,76.6591,76.6591,76.513,76.5325,26426.0
2016-07-13 13:10:00,78.54,78.56,78.46,78.49,9500.0,76.513,76.5325,76.4351,76.4643,9500.0
2016-07-13 13:20:00,78.47,78.49,78.27,78.28,31218.0,76.4448,76.4643,76.25,76.2597,31218.0
2016-07-13 13:30:00,78.3,78.4,78.28,78.36,24064.0,76.2792,76.3766,76.2597,76.3377,24064.0
2016-07-13 13:40:00,78.39,78.4,78.33,78.36,44086.0,76.3669,76.3766,76.3084,76.3377,44086.0
2016-07-13 13:50:00,78.37,78.37,78.19,78.26,32189.0,76.3474,76.3474,76.172,76.2402,32189.0
2016-07-13 14:00:00,78.25,78.37,78.24,78.31,43221.0,76.2305,76.3474,76.2208,76.2889,43221.0
2016-07-13 14:10:00,78.32,78.33,78.11,78.17,40600.0,76.2987,76.3084,76.0941,76.1526,40600.0
2016-07-13 14:20:00,78.17,78.17,78.07,78.1,44881.0,76.1526,76.1526,76.0551,76.0844,44881.0
2016-07-13 14:30:00,78.11,78.15,77.96,77.97,72124.0,76.0941,76.1331,75.948,75.9577,72124.0
2016-07-13 14:40:00,77.95,77.96,77.79,77.85,74757.0,75.9382,75.948,75.7824,75.8408,74757.0
2016-07-13 14:50:00,77.84,78.04,77.84,78.04,40559.0,75.8311,76.0259,75.8311,76.0259,40559.0
2016-07-13 15:00:00,78.04,78.24,78.03,78.23,48003.0,76.0259,76.2208,76.0162,76.211,48003.0
2016-07-13 15:10:00,78.23,78.25,78.02,78.06,52474.0,76.211,76.2305,76.0064,76.0454,52474.0
2016-07-13 15:20:00,78.05,78.07,77.88,77.89,52001.0,76.0357,76.0551,75.87,75.8798,52001.0
2016-07-13 15:30:00,77.88,78.0,77.78,77.79,104233.0,75.87,75.9869,75.7726,75.7824,104233.0
2016-07-13 15:40:00,77.79,77.89,77.76,77.81,110853.0,75.7824,75.8798,75.7531,75.8019,110853.0
2016-07-13 15:50:00,77.81,77.82,77.61,77.62,261984.0,75.8019,75.8116,75.607,75.6168,261984.0
2016-07-14 09:30:00,77.89,78.0,77.69,77.81,197532.0,75.8798,75.9869,75.6849,75.8019,197532.0
2016-07-14 09:40:00,77.84,77.84,77.21,77.29,94891.0,75.8311,75.8311,75.2173,75.2953,94891.0
2016-07-14 09:50:00,77.27,77.57,77.27,77.31,183457.0,75.2758,75.568,75.2758,75.3148,183457.0
2016-07-14 10:00:00,77.33,77.36,77.06,77.11,113943.0,75.3342,75.3635,75.0712,75.1199,113943.0
2016-07-14 10:10:00,77.16,77.18,76.97,77.06,58906.0,75.1686,75.1881,74.9835,75.0712,58906.0
2016-07-14 10:20:00,77.06,77.42,77.06,77.4,55425.0,75.0712,75.4219,75.0712,75.4024,55425.0
2016-07-14 10:30:00,77.41,77.69,77.41,77.44,53983.0,75.4122,75.6849,75.4122,75.4414,53983.0
2016-07-14 10:40:00,77.42,77.44,77.17,77.17,69311.0,75.4219,75.4414,75.1784,75.1784,69311.0
2016-07-14 10:50:00,77.19,77.34,77.12,77.28,47450.0,75.1979,75.344,75.1297,75.2855,47450.0
2016-07-14 11:00:00,77.32,77.45,77.26,77.45,74421.0,75.3245,75.4511,75.266,75.4511,74421.0
2016-07-14 11:10:00,77.44,77.59,77.44,77.57,62927.0,75.4414,75.5875,75.4414,75.568,62927.0
2016-07-14 11:20:00,77.58,77.58,77.24,77.24,93949.0,75.5778,75.5778,75.2466,75.2466,93949.0
2016-07-14 11:30:00,77.26,77.47,77.23,77.28,90222.0,75.266,75.4706,75.2368,75.2855,90222.0
2016-07-14 11:40:00,77.28,77.38,77.02,77.21,86836.0,75.2855,75.3829,75.0322,75.2173,86836.0
2016-07-14 11:50:00,77.21,77.32,77.1,77.1,78957.0,75.2173,75.3245,75.1102,75.1102,78957.0
2016-07-14 12:00:00,77.09,77.26,77.09,77.21,50059.0,75.1004,75.266,75.1004,75.2173,50059.0
2016-07-14 12:10:00,77.22,77.44,77.21,77.36,39803.0,75.2271,75.4414,75.2173,75.3635,39803.0
2016-07-14 12:20:00,77.34,77.36,77.11,77.25,70250.0,75.344,75.3635,75.1199,75.2563,70250.0
2016-07-14 12:30:00,77.27,77.42,77.27,77.36,35721.0,75.2758,75.4219,75.2758,75.3635,35721.0
2016-07-14 12:40:00,77.4,77.5,77.33,77.36,35596.0,75.4024,75.4999,75.3342,75.3635,35596.0
2016-07-14 12:50:00,77.37,77.55,77.36,77.5,31954.0,75.3732,75.5486,75.3635,75.4999,31954.0
2016-07-14 13:00:00,77.52,77.53,77.3,77.31,33807.0,75.5193,75.5291,75.305,75.3148,33807.0
2016-07-14 13:10:00,77.33,77.34,77.2,77.29,32706.0,75.3342,75.344,75.2076,75.2953,32706.0
2016-07-14 13:20:00,77.3,77.4,77.29,77.33,24126.0,75.305,75.4024,75.2953,75.3342,24126.0
2016-07-14 13:30:00,77.33,77.5,77.33,77.46,30297.0,75.3342,75.4999,75.3342,75.4609,30297.0
2016-07-14 13:40:00,77.46,77.54,77.43,77.5,36558.0,75.4609,75.5388,75.4317,75.4999,36558.0
2016-07-14 13:50:00,77.5,77.54,77.44,77.5,30857.0,75.4999,75.5388,75.4414,75.4999,30857.0
2016-07-14 14:00:00,77.52,77.83,77.49,77.83,47763.0,75.5193,75.8213,75.4901,75.8213,47763.0
2016-07-14 14:10:00,77.84,77.98,77.74,77.79,67434.0,75.8311,75.9675,75.7337,75.7824,67434.0
2016-07-14 14:20:00,77.79,77.89,77.78,77.82,26732.0,75.7824,75.8798,75.7726,75.8116,26732.0
2016-07-14 14:30:00,77.82,77.91,77.75,77.89,28116.0,75.8116,75.8993,75.7434,75.8798,28116.0
2016-07-14 14:40:00,77.89,77.91,77.79,77.84,19317.0,75.8798,75.8993,75.7824,75.8311,19317.0
2016-07-14 14:50:00,77.84,77.94,77.82,77.91,21373.0,75.8311,75.9285,75.8116,75.8993,21373.0
2016-07-14 15:00:00,77.93,77.94,77.83,77.91,23241.0,75.9188,75.9285,75.8213,75.8993,23241.0
2016-07-14 15:10:00,77.92,78.14,77.92,78.11,58332.0,75.909,76.1233,75.909,76.0941,58332.0
2016-07-14 15:20:00,78.11,78.29,78.1,78.27,108568.0,76.0941,76.2695,76.0844,76.25,108568.0
2016-07-14 15:30:00,78.26,78.3,78.08,78.11,166960.0,76.2402,76.2792,76.0649,76.0941,166960.0
2016-07-14 15:40:00,78.12,78.13,77.96,78.07,91246.0,76.1039,76.1136,75.948,76.0551,91246.0
2016-07-14 15:50:00,78.08,78.13,78.02,78.04,175083.0,76.0649,76.1136,76.0064,76.0259,175083.0
2016-07-15 09:30:00,78.44,78.73,78.03,78.36,178066.0,76.4156,76.6981,76.0162,76.3377,178066.0
2016-07-15 09:40:00,78.32,78.42,77.91,77.94,171376.0,76.2987,76.3961,75.8993,75.9285,171376.0
2016-07-15 09:50:00,77.92,77.99,77.67,77.89,37160.0,75.909,75.9772,75.6655,75.8798,37160.0
2016-07-15 10:00:00,77.85,78.11,77.85,77.98,30231.0,75.8408,76.0941,75.8408,75.9675,30231.0
2016-07-15 10:10:00,77.99,78.04,77.73,77.76,29102.0,75.9772,76.0259,75.7239,75.7531,29102.0
2016-07-15 10:20:00,77.75,78.04,77.72,78.0,76189.0,75.7434,76.0259,75.7142,75.9869,76189.0
2016-07-15 10:30:00,77.99,78.06,77.95,78.06,58720.0,75.9772,76.0454,75.9382,76.0454,58720.0
2016-07-15 10:40:00,78.06,78.23,77.96,78.2,109648.0,76.0454,76.211,75.948,76.1818,109648.0
2016-07-15 10:50:00,78.2,78.69,78.19,78.62,114173.0,76.1818,76.6591,76.172,76.5909,114173.0
2016-07-15 11:00:00,78.62,78.63,78.18,78.25,44639.0,76.5909,76.6007,76.1623,76.2305,44639.0
2016-07-15 11:10:00,78.23,78.28,78.11,78.12,43284.0,76.211,76.2597,76.0941,76.1039,43284.0
2016-07-15 11:20:00,78.12,78.32,78.11,78.29,56339.0,76.1039,76.2987,76.0941,76.2695,56339.0
2016-07-15 11:30:00,78.29,78.5,78.27,78.4,86532.0,76.2695,76.474,76.25,76.3766,86532.0
2016-07-15 11:40:00,78.4,78.44,78.26,78.29,27127.0,76.3766,76.4156,76.2402,76.2695,27127.0
2016-07-15 11:50:00,78.26,78.35,78.14,78.3,36193.0,76.2402,76.3279,76.1233,76.2792,36193.0
2016-07-15 12:00:00,78.29,78.41,78.27,78.4,19857.0,76.2695,76.3864,76.25,76.3766,19857.0
2016-07-15 12:10:00,78.39,78.4,78.24,78.27,19752.0,76.3669,76.3766,76.2208,76.25,19752.0
2016-07-15 12:20:00,78.31,78.31,78.11,78.23,22805.0,76.2889,76.2889,76.0941,76.211,22805.0
2016-07-15 12:30:00,78.24,78.24,77.97,77.97,56360.0,76.2208,76.2208,75.9577,75.9577,56360.0
2016-07-15 12:40:00,77.94,78.08,77.91,78.01,18417.0,75.9285,76.0649,75.8993,75.9967,18417.0
2016-07-15 12:50:00,78.0,78.14,77.99,78.08,8486.0,75.9869,76.1233,75.9772,76.0649,8486.0
2016-07-15 13:00:00,78.1,78.15,78.0,78.04,16484.0,76.0844,76.1331,75.9869,76.0259,16484.0
2016-07-15 13:10:00,78.05,78.21,78.03,78.06,18239.0,76.0357,76.1915,76.0162,76.0454,18239.0
2016-07-15 13:20:00,78.04,78.18,78.02,78.15,15507.0,76.0259,76.1623,76.0064,76.1331,15507.0
2016-07-15 13:30:00,78.13,78.16,78.07,78.09,6993.0,76.1136,76.1428,76.0551,76.0746,6993.0
2016-07-15 13:40:00,78.1,78.15,78.05,78.05,16417.0,76.0844,76.1331,76.0357,76.0357,16417.0
2016-07-15 13:50:00,78.06,78.1,78.03,78.08,13305.0,76.0454,76.0844,76.0162,76.0649,13305.0
2016-07-15 14:00:00,78.08,78.08,77.98,78.01,22861.0,76.0649,76.0649,75.9675,75.9967,22861.0
2016-07-15 14:10:00,78.02,78.08,77.99,78.06,28855.0,76.0064,76.0649,75.9772,76.0454,28855.0
2016-07-15 14:20:00,78.05,78.05,77.96,78.01,23803.0,76.0357,76.0357,75.948,75.9967,23803.0
2016-07-15 14:30:00,78.02,78.06,77.93,77.93,22740.0,76.0064,76.0454,75.9188,75.9188,22740.0
2016-07-15 14:40:00,77.96,78.05,77.83,78.0,82303.0,75.948,76.0357,75.8213,75.9869,82303.0
2016-07-15 14:50:00,78.02,78.1,77.95,77.99,43430.0,76.0064,76.0844,75.9382,75.9772,43430.0
2016-07-15 15:00:00,77.99,78.02,77.98,77.98,29646.0,75.9772,76.0064,75.9675,75.9675,29646.0
2016-07-15 15:10:00,77.99,78.01,77.85,77.87,43815.0,75.9772,75.9967,75.8408,75.8603,43815.0
2016-07-15 15:20:00,77.87,78.08,77.86,77.98,39066.0,75.8603,76.0649,75.8506,75.9675,39066.0
2016-07-15 15:30:00,77.96,77.99,77.84,77.86,89907.0,75.948,75.9772,75.8311,75.8506,89907.0
2016-07-15 15:40:00,77.85,77.87,77.6,77.63,185002.0,75.8408,75.8603,75.5973,75.6265,185002.0
2016-07-15 15:50:00,77.63,77.83,77.63,77.82,255714.0,75.6265,75.8213,75.6265,75.8116,255714.0
2016-07-18 09:30:00,78.13,78.14,77.72,77.91,40856.0,76.1136,76.1233,75.7142,75.8993,40856.0
2016-07-18 09:40:00,77.89,78.36,77.89,78.13,31589.0,75.8798,76.3377,75.8798,76.1136,31589.0
2016-07-18 09:50:00,78.09,78.42,78.02,78.42,43368.0,76.0746,76.3961,76.0064,76.3961,43368.0
2016-07-18 10:00:00,78.44,78.51,78.29,78.32,29453.0,76.4156,76.4838,76.2695,76.2987,29453.0
2016-07-18 10:10:00,78.32,78.37,78.25,78.25,36780.0,76.2987,76.3474,76.2305,76.2305,36780.0
2016-07-18 10:20:00,78.25,78.33,78.14,78.17,47831.0,76.2305,76.3084,76.1233,76.1526,47831.0
2016-07-18 10:30:00,78.18,78.33,78.17,78.32,42765.0,76.1623,76.3084,76.1526,76.2987,42765.0
2016-07-18 10:40:00,78.33,78.44,78.29,78.37,21915.0,76.3084,76.4156,76.2695,76.3474,21915.0
2016-07-18 10:50:00,78.38,78.44,78.31,78.31,11773.0,76.3571,76.4156,76.2889,76.2889,11773.0
2016-07-18 11:00:00,78.31,78.5,78.31,78.49,23387.0,76.2889,76.474,76.2889,76.4643,23387.0
2016-07-18 11:10:00,78.49,78.66,78.43,78.62,41419.0,76.4643,76.6299,76.4059,76.5909,41419.0
2016-07-18 11:20:00,78.63,78.86,78.48,78.79,128705.0,76.6007,76.8248,76.4546,76.7566,128705.0
2016-07-18 11:30:00,78.78,78.78,78.65,78.74,40108.0,76.7468,76.7468,76.6202,76.7079,40108.0
2016-07-18 11:40:00,78.74,78.75,78.63,78.69,38378.0,76.7079,76.7176,76.6007,76.6591,38378.0
2016-07-18 11:50:00,78.7,78.72,78.5,78.51,47658.0,76.6689,76.6884,76.474,76.4838,47658.0
2016-07-18 12:00:00,78.49,78.51,78.41,78.45,25572.0,76.4643,76.4838,76.3864,76.4253,25572.0
2016-07-18 12:10:00,78.46,78.52,78.43,78.44,31132.0,76.4351,76.4935,76.4059,76.4156,31132.0
2016-07-18 12:20:00,78.45,78.45,78.38,78.41,19455.0,76.4253,76.4253,76.3571,76.3864,19455.0
2016-07-18 12:30:00,78.41,78.43,78.23,78.24,27461.0,76.3864,76.4059,76.211,76.2208,27461.0
2016-07-18 12:40:00,78.24,78.28,78.15,78.16,15041.0,76.2208,76.2597,76.1331,76.1428,15041.0
2016-07-18 12:50:00,78.15,78.21,78.12,78.21,8662.0,76.1331,76.1915,76.1039,76.1915,8662.0
2016-07-18 13:00:00,78.2,78.33,78.18,78.25,27280.0,76.1818,76.3084,76.1623,76.2305,27280.0
2016-07-18 13:10:00,78.26,78.26,77.98,78.01,42302.0,76.2402,76.2402,75.9675,75.9967,42302.0
2016-07-18 13:20:00,78.0,78.02,77.93,77.95,48606.0,75.9869,76.0064,75.9188,75.9382,48606.0
2016-07-18 13:30:00,77.95,78.08,77.94,78.05,45896.0,75.9382,76.0649,75.9285,76.0357,45896.0
2016-07-18 13:40:00,78.05,78.1,77.92,78.07,36453.0,76.0357,76.0844,75.909,76.0551,36453.0
2016-07-18 13:50:00,78.08,78.08,77.96,78.0,37202.0,76.0649,76.0649,75.948,75.9869,37202.0
2016-07-18 14:00:00,78.0,78.11,78.0,78.08,35895.0,75.9869,76.0941,75.9869,76.0649,35895.0
2016-07-18 14:10:00,78.09,78.21,78.07,78.1,29947.0,76.0746,76.1915,76.0551,76.0844,29947.0
2016-07-18 14:20:00,78.08,78.17,78.08,78.15,33311.0,76.0649,76.1526,76.0649,76.1331,33311.0
2016-07-18 14:30:00,78.14,78.15,78.08,78.1,42755.0,76.1233,76.1331,76.0649,76.0844,42755.0
2016-07-18 14:40:00,78.1,78.1,78.06,78.07,42830.0,76.0844,76.0844,76.0454,76.0551,42830.0
2016-07-18 14:50:00,78.07,78.16,78.0,78.13,49815.0,76.0551,76.1428,75.9869,76.1136,49815.0
2016-07-18 15:00:00,78.13,78.13,78.06,78.08,39185.0,76.1136,76.1136,76.0454,76.0649,39185.0
2016-07-18 15:10:00,78.08,78.23,78.06,78.22,53535.0,76.0649,76.211,76.0454,76.2013,53535.0
2016-07-18 15:20:00,78.21,78.3,78.21,78.27,49670.0,76.1915,76.2792,76.1915,76.25,49670.0
2016-07-18 15:30:00,78.27,78.4,78.26,78.33,60544.0,76.25,76.3766,76.2402,76.3084,60544.0
2016-07-18 15:40:00,78.33,78.34,78.26,78.26,85267.0,76.3084,76.3182,76.2402,76.2402,85267.0
2016-07-18 15:50:00,78.26,78.3,78.22,78.26,106490.0,76.2402,76.2792,76.2013,76.2402,106490.0
2016-07-19 09:30:00,77.99,78.11,76.97,77.5,101056.0,75.9772,76.0941,74.9835,75.4999,101056.0
2016-07-19 09:40:00,77.5,77.84,77.2,77.23,83102.0,75.4999,75.8311,75.2076,75.2368,83102.0
2016-07-19 09:50:00,77.2,77.39,76.89,77.39,131451.0,75.2076,75.3927,74.9056,75.3927,131451.0
2016-07-19 10:00:00,77.38,77.53,77.37,77.46,77197.0,75.3829,75.5291,75.3732,75.4609,77197.0
2016-07-19 10:10:00,77.47,77.51,77.25,77.26,84868.0,75.4706,75.5096,75.2563,75.266,84868.0
2016-07-19 10:20:00,77.25,77.28,77.15,77.27,79718.0,75.2563,75.2855,75.1589,75.2758,79718.0
2016-07-19 10:30:00,77.26,77.33,77.14,77.14,67914.0,75.266,75.3342,75.1491,75.1491,67914.0
2016-07-19 10:40:00,77.15,77.18,76.99,77.02,185806.0,75.1589,75.1881,75.003,75.0322,185806.0
2016-07-19 10:50:00,77.02,77.02,76.84,76.99,105536.0,75.0322,75.0322,74.8569,75.003,105536.0
2016-07-19 11:00:00,76.98,77.13,76.98,77.03,68642.0,74.9933,75.1394,74.9933,75.042,68642.0
2016-07-19 11:10:00,77.02,77.02,76.88,76.93,61048.0,75.0322,75.0322,74.8959,74.9446,61048.0
2016-07-19 11:20:00,76.92,76.94,76.73,76.78,338040.0,74.9348,74.9543,74.7497,74.7984,338040.0
2016-07-19 11:30:00,76.78,76.95,76.78,76.93,70271.0,74.7984,74.964,74.7984,74.9446,70271.0
2016-07-19 11:40:00,76.93,76.94,76.68,76.69,85448.0,74.9446,74.9543,74.701,74.7108,85448.0
2016-07-19 11:50:00,76.69,76.91,76.61,76.87,71869.0,74.7108,74.9251,74.6328,74.8861,71869.0
2016-07-19 12:00:00,76.86,76.91,76.78,76.9,123286.0,74.8764,74.9251,74.7984,74.9153,123286.0
2016-07-19 12:10:00,76.9,76.92,76.62,76.71,107451.0,74.9153,74.9348,74.6426,74.7302,107451.0
2016-07-19 12:20:00,76.71,76.73,76.66,76.69,76059.0,74.7302,74.7497,74.6815,74.7108,76059.0
2016-07-19 12:30:00,76.69,76.74,76.64,76.69,83570.0,74.7108,74.7595,74.662,74.7108,83570.0
2016-07-19 12:40:00,76.69,76.76,76.66,76.76,87864.0,74.7108,74.779,74.6815,74.779,87864.0
2016-07-19 12:50:00,76.76,76.84,76.65,76.71,46910.0,74.779,74.8569,74.6718,74.7302,46910.0
2016-07-19 13:00:00,76.71,76.76,76.65,76.73,49921.0,74.7302,74.779,74.6718,74.7497,49921.0
2016-07-19 13:10:00,76.72,76.73,76.65,76.66,60011.0,74.74,74.7497,74.6718,74.6815,60011.0
2016-07-19 13:20:00,76.66,76.7,76.65,76.66,46332.0,74.6815,74.7205,74.6718,74.6815,46332.0
2016-07-19 13:30:00,76.66,76.7,76.5,76.51,59188.0,74.6815,74.7205,74.5257,74.5354,59188.0
2016-07-19 13:40:00,76.51,76.56,76.41,76.47,79673.0,74.5354,74.5841,74.438,74.4964,79673.0
2016-07-19 13:50:00,76.47,76.54,76.37,76.37,101269.0,74.4964,74.5646,74.399,74.399,101269.0
2016-07-19 14:00:00,76.36,76.68,76.36,76.58,91282.0,74.3893,74.701,74.3893,74.6036,91282.0
2016-07-19 14:10:00,76.57,76.58,76.35,76.4,80885.0,74.5939,74.6036,74.3795,74.4282,80885.0
2016-07-19 14:20:00,76.41,76.5,76.36,76.45,78357.0,74.438,74.5257,74.3893,74.477,78357.0
2016-07-19 14:30:00,76.45,76.49,76.34,76.34,86249.0,74.477,74.5159,74.3698,74.3698,86249.0
2016-07-19 14:40:00,76.34,76.52,76.32,76.47,114567.0,74.3698,74.5451,74.3503,74.4964,114567.0
2016-07-19 14:50:00,76.47,76.5,76.43,76.44,94394.0,74.4964,74.5257,74.4575,74.4672,94394.0
2016-07-19 15:00:00,76.44,76.48,76.4,76.44,116954.0,74.4672,74.5062,74.4282,74.4672,116954.0
2016-07-19 15:10:00,76.43,76.44,76.22,76.37,108558.0,74.4575,74.4672,74.2529,74.399,108558.0
2016-07-19 15:20:00,76.37,76.55,76.35,76.47,179929.0,74.399,74.5744,74.3795,74.4964,179929.0
2016-07-19 15:30:00,76.47,76.54,76.38,76.38,148272.0,74.4964,74.5646,74.4088,74.4088,148272.0
2016-07-19 15:40:00,76.38,76.64,76.34,76.48,201062.0,74.4088,74.662,74.3698,74.5062,201062.0
2016-07-19 15:50:00,76.48,76.66,76.47,76.5,366501.0,74.5062,74.6815,74.4964,74.5257,366501.0
2016-07-20 09:30:00,77.22,78.22,76.69,77.87,404881.0,75.2271,76.2013,74.7108,75.8603,404881.0
2016-07-20 09:40:00,77.87,77.91,77.51,77.67,187818.0,75.8603,75.8993,75.5096,75.6655,187818.0
2016-07-20 09:50:00,77.68,77.74,77.43,77.58,153024.0,75.6752,75.7337,75.4317,75.5778,153024.0
2016-07-20 10:00:00,77.57,77.57,77.0,77.2,256729.0,75.568,75.568,75.0128,75.2076,256729.0
2016-07-20 10:10:00,77.21,77.47,77.1,77.35,145172.0,75.2173,75.4706,75.1102,75.3537,145172.0
2016-07-20 10:20:00,77.37,77.42,77.22,77.28,76180.0,75.3732,75.4219,75.2271,75.2855,76180.0
2016-07-20 10:30:00,77.28,77.78,77.2,77.5,183955.0,75.2855,75.7726,75.2076,75.4999,183955.0
2016-07-20 10:40:00,77.52,77.57,77.45,77.5,92314.0,75.5193,75.568,75.4511,75.4999,92314.0
2016-07-20 10:50:00,77.49,77.62,77.42,77.42,63721.0,75.4901,75.6168,75.4219,75.4219,63721.0
2016-07-20 11:00:00,77.42,77.42,77.23,77.23,91946.0,75.4219,75.4219,75.2368,75.2368,91946.0
2016-07-20 11:10:00,77.24,77.3,77.09,77.13,106315.0,75.2466,75.305,75.1004,75.1394,106315.0
2016-07-20 11:20:00,77.14,77.18,77.01,77.05,90363.0,75.1491,75.1881,75.0225,75.0615,90363.0
2016-07-20 11:30:00,77.05,77.1,76.73,76.77,139954.0,75.0615,75.1102,74.7497,74.7887,139954.0
2016-07-20 11:40:00,76.78,77.04,76.77,76.85,104776.0,74.7984,75.0517,74.7887,74.8666,104776.0
2016-07-20 11:50:00,76.86,76.88,76.64,76.64,104567.0,74.8764,74.8959,74.662,74.662,104567.0
2016-07-20 12:00:00,76.66,76.71,76.47,76.66,226064.0,74.6815,74.7302,74.4964,74.6815,226064.0
2016-07-20 12:10:00,76.65,76.71,76.6,76.62,70261.0,74.6718,74.7302,74.6231,74.6426,70261.0
2016-07-20 12:20:00,76.62,76.68,76.59,76.65,68723.0,74.6426,74.701,74.6133,74.6718,68723.0
2016-07-20 12:30:00,76.66,76.67,76.6,76.64,65115.0,74.6815,74.6913,74.6231,74.662,65115.0
2016-07-20 12:40:00,76.65,76.66,76.62,76.64,42714.0,74.6718,74.6815,74.6426,74.662,42714.0
2016-07-20 12:50:00,76.64,76.65,76.52,76.53,56263.0,74.662,74.6718,74.5451,74.5549,56263.0
2016-07-20 13:00:00,76.53,76.61,76.47,76.58,95635.0,74.5549,74.6328,74.4964,74.6036,95635.0
2016-07-20 13:10:00,76.58,76.62,76.57,76.59,59289.0,74.6036,74.6426,74.5939,74.6133,59289.0
2016-07-20 13:20:00,76.59,76.61,76.44,76.6,100485.0,74.6133,74.6328,74.4672,74.6231,100485.0
2016-07-20 13:30:00,76.61,76.71,76.57,76.7,77797.0,74.6328,74.7302,74.5939,74.7205,77797.0
2016-07-20 13:40:00,76.71,76.77,76.68,76.74,94425.0,74.7302,74.7887,74.701,74.7595,94425.0
2016-07-20 13:50:00,76.75,76.78,76.7,76.77,68953.0,74.7692,74.7984,74.7205,74.7887,68953.0
2016-07-20 14:00:00,76.77,76.79,76.71,76.75,115712.0,74.7887,74.8082,74.7302,74.7692,115712.0
2016-07-20 14:10:00,76.75,76.79,76.61,76.65,68428.0,74.7692,74.8082,74.6328,74.6718,68428.0
2016-07-20 14:20:00,76.65,76.68,76.61,76.65,52986.0,74.6718,74.701,74.6328,74.6718,52986.0
2016-07-20 14:30:00,76.65,76.89,76.65,76.83,86292.0,74.6718,74.9056,74.6718,74.8471,86292.0
2016-07-20 14:40:00,76.82,76.89,76.81,76.88,74815.0,74.8374,74.9056,74.8277,74.8959,74815.0
2016-07-20 14:50:00,76.88,76.92,76.85,76.87,81507.0,74.8959,74.9348,74.8666,74.8861,81507.0
2016-07-20 15:00:00,76.87,76.9,76.82,76.9,62441.0,74.8861,74.9153,74.8374,74.9153,62441.0
2016-07-20 15:10:00,76.89,76.9,76.68,76.84,99432.0,74.9056,74.9153,74.701,74.8569,99432.0
2016-07-20 15:20:00,76.83,76.86,76.8,76.84,88072.0,74.8471,74.8764,74.8179,74.8569,88072.0
2016-07-20 15:30:00,76.85,76.85,76.73,76.77,114318.0,74.8666,74.8666,74.7497,74.7887,114318.0
2016-07-20 15:40:00,76.76,76.79,76.67,76.74,135731.0,74.779,74.8082,74.6913,74.7595,135731.0
2016-07-20 15:50:00,76.75,76.75,76.59,76.71,287347.0,74.7692,74.7692,74.6133,74.7302,287347.0
2016-07-21 09:30:00,76.44,76.93,76.16,76.16,62124.0,74.4672,74.9446,74.1944,74.1944,62124.0
2016-07-21 09:40:00,76.19,76.49,75.96,75.99,126483.0,74.2237,74.5159,73.9996,74.0288,126483.0
2016-07-21 09:50:00,76.0,76.14,75.64,75.67,174516.0,74.0386,74.175,73.6879,73.7171,174516.0
2016-07-21 10:00:00,75.69,75.84,75.35,75.35,143088.0,73.7366,73.8827,73.4053,73.4053,143088.0
2016-07-21 10:10:00,75.33,75.77,75.27,75.66,163600.0,73.3859,73.8145,73.3274,73.7073,163600.0
2016-07-21 10:20:00,75.68,75.77,75.44,75.57,608055.0,73.7268,73.8145,73.493,73.6197,608055.0
2016-07-21 10:30:00,75.57,75.58,75.11,75.12,551387.0,73.6197,73.6294,73.1715,73.1813,551387.0
2016-07-21 10:40:00,75.12,75.51,75.05,75.51,330312.0,73.1813,73.5612,73.1131,73.5612,330312.0
2016-07-21 10:50:00,75.51,75.75,75.45,75.55,88274.0,73.5612,73.795,73.5028,73.6002,88274.0
2016-07-21 11:00:00,75.56,75.57,75.35,75.36,85793.0,73.6099,73.6197,73.4053,73.4151,85793.0
2016-07-21 11:10:00,75.37,75.4,75.33,75.39,78526.0,73.4248,73.4541,73.3859,73.4443,78526.0
2016-07-21 11:20:00,75.38,75.41,75.33,75.35,76820.0,73.4346,73.4638,73.3859,73.4053,76820.0
2016-07-21 11:30:00,75.34,75.4,75.14,75.14,60265.0,73.3956,73.4541,73.2008,73.2008,60265.0
2016-07-21 11:40:00,75.14,75.14,74.93,74.98,154895.0,73.2008,73.2008,72.9962,73.0449,154895.0
2016-07-21 11:50:00,74.98,74.99,74.7,74.75,224213.0,73.0449,73.0546,72.7721,72.8208,224213.0
2016-07-21 12:00:00,74.75,75.14,74.57,75.08,164615.0,72.8208,73.2008,72.6455,73.1423,164615.0
2016-07-21 12:10:00,75.07,75.11,74.96,75.0,65340.0,73.1326,73.1715,73.0254,73.0644,65340.0
2016-07-21 12:20:00,75.01,75.06,74.89,75.01,87088.0,73.0741,73.1228,72.9572,73.0741,87088.0
2016-07-21 12:30:00,75.01,75.06,74.64,75.06,144004.0,73.0741,73.1228,72.7137,73.1228,144004.0
2016-07-21 12:40:00,75.05,75.14,74.99,75.04,103300.0,73.1131,73.2008,73.0546,73.1033,103300.0
2016-07-21 12:50:00,75.04,75.06,74.95,75.06,176100.0,73.1033,73.1228,73.0157,73.1228,176100.0
2016-07-21 13:00:00,75.07,75.14,74.83,74.86,76108.0,73.1326,73.2008,72.8988,72.928,76108.0
2016-07-21 13:10:00,74.85,74.85,74.63,74.64,102063.0,72.9182,72.9182,72.7039,72.7137,102063.0
2016-07-21 13:20:00,74.64,74.67,74.47,74.53,76676.0,72.7137,72.7429,72.5481,72.6065,76676.0
2016-07-21 13:30:00,74.52,74.71,74.49,74.56,157408.0,72.5968,72.7819,72.5675,72.6357,157408.0
2016-07-21 13:40:00,74.55,74.66,74.42,74.42,214941.0,72.626,72.7331,72.4993,72.4993,214941.0
2016-07-21 13:50:00,74.41,74.77,74.32,74.66,363587.0,72.4896,72.8403,72.4019,72.7331,363587.0
2016-07-21 14:00:00,74.68,75.0,74.64,74.88,165089.0,72.7526,73.0644,72.7137,72.9475,165089.0
2016-07-21 14:10:00,74.88,75.01,74.83,75.0,146902.0,72.9475,73.0741,72.8988,73.0644,146902.0
2016-07-21 14:20:00,74.99,75.16,74.9,75.06,142949.0,73.0546,73.2202,72.967,73.1228,142949.0
2016-07-21 14:30:00,75.05,75.05,74.79,74.91,109783.0,73.1131,73.1131,72.8598,72.9767,109783.0
2016-07-21 14:40:00,74.91,74.98,74.89,74.94,104108.0,72.9767,73.0449,72.9572,73.0059,104108.0
2016-07-21 14:50:00,74.93,75.19,74.88,75.1,121963.0,72.9962,73.2495,72.9475,73.1618,121963.0
2016-07-21 15:00:00,75.09,75.09,74.83,74.88,88761.0,73.1521,73.1521,72.8988,72.9475,88761.0
2016-07-21 15:10:00,74.89,75.02,74.88,75.0,102833.0,72.9572,73.0839,72.9475,73.0644,102833.0
2016-07-21 15:20:00,75.01,75.18,74.99,75.11,94970.0,73.0741,73.2397,73.0546,73.1715,94970.0
2016-07-21 15:30:00,75.11,75.16,75.08,75.11,160671.0,73.1715,73.2202,73.1423,73.1715,160671.0
2016-07-21 15:40:00,75.12,75.31,75.06,75.25,151997.0,73.1813,73.3664,73.1228,73.3079,151997.0
2016-07-21 15:50:00,75.27,75.44,75.23,75.38,392469.0,73.3274,73.493,73.2884,73.4346,392469.0
2016-07-22 09:30:00,75.88,75.88,74.95,75.29,104412.0,73.9217,73.9217,73.0157,73.3469,104412.0
2016-07-22 09:40:00,75.3,75.53,75.13,75.25,104077.0,73.3566,73.5807,73.191,73.3079,104077.0
2016-07-22 09:50:00,75.27,75.36,75.18,75.33,185727.0,73.3274,73.4151,73.2397,73.3859,185727.0
2016-07-22 10:00:00,75.33,75.42,75.2,75.22,369094.0,73.3859,73.4735,73.2592,73.2787,369094.0
2016-07-22 10:10:00,75.24,76.07,75.24,76.01,208121.0,73.2982,74.1068,73.2982,74.0483,208121.0
2016-07-22 10:20:00,75.99,76.0,75.85,75.99,82862.0,74.0288,74.0386,73.8924,74.0288,82862.0
2016-07-22 10:30:00,75.98,76.23,75.95,76.21,172692.0,74.0191,74.2626,73.9899,74.2431,172692.0
2016-07-22 10:40:00,76.22,76.27,75.97,76.0,160561.0,74.2529,74.3016,74.0093,74.0386,160561.0
2016-07-22 10:50:00,75.99,76.23,75.98,76.23,102228.0,74.0288,74.2626,74.0191,74.2626,102228.0
2016-07-22 11:00:00,76.24,76.24,76.05,76.05,64373.0,74.2724,74.2724,74.0873,74.0873,64373.0
2016-07-22 11:10:00,76.05,76.11,75.95,75.99,56908.0,74.0873,74.1457,73.9899,74.0288,56908.0
2016-07-22 11:20:00,76.0,76.26,75.95,76.25,98819.0,74.0386,74.2919,73.9899,74.2821,98819.0
2016-07-22 11:30:00,76.24,76.45,76.21,76.39,148502.0,74.2724,74.477,74.2431,74.4185,148502.0
2016-07-22 11:40:00,76.39,76.54,76.36,76.53,118076.0,74.4185,74.5646,74.3893,74.5549,118076.0
2016-07-22 11:50:00,76.54,76.68,76.46,76.47,113926.0,74.5646,74.701,74.4867,74.4964,113926.0
2016-07-22 12:00:00,76.5,76.54,76.36,76.43,67261.0,74.5257,74.5646,74.3893,74.4575,67261.0
2016-07-22 12:10:00,76.42,76.47,76.32,76.38,66636.0,74.4477,74.4964,74.3503,74.4088,66636.0
2016-07-22 12:20:00,76.38,76.53,76.32,76.48,81140.0,74.4088,74.5549,74.3503,74.5062,81140.0
2016-07-22 12:30:00,76.48,76.55,76.29,76.31,65466.0,74.5062,74.5744,74.3211,74.3406,65466.0
2016-07-22 12:40:00,76.33,76.51,76.33,76.51,41392.0,74.36,74.5354,74.36,74.5354,41392.0
2016-07-22 12:50:00,76.5,76.5,76.37,76.41,39684.0,74.5257,74.5257,74.399,74.438,39684.0
2016-07-22 13:00:00,76.41,76.5,76.4,76.49,49636.0,74.438,74.5257,74.4282,74.5159,49636.0
2016-07-22 13:10:00,76.48,76.48,76.39,76.42,54467.0,74.5062,74.5062,74.4185,74.4477,54467.0
2016-07-22 13:20:00,76.42,76.44,76.38,76.41,56384.0,74.4477,74.4672,74.4088,74.438,56384.0
2016-07-22 13:30:00,76.41,76.43,76.24,76.27,60189.0,74.438,74.4575,74.2724,74.3016,60189.0
2016-07-22 13:40:00,76.28,76.3,76.17,76.24,68381.0,74.3113,74.3308,74.2042,74.2724,68381.0
2016-07-22 13:50:00,76.25,76.36,76.24,76.29,85026.0,74.2821,74.3893,74.2724,74.3211,85026.0
2016-07-22 14:00:00,76.28,76.3,76.18,76.21,61394.0,74.3113,74.3308,74.2139,74.2431,61394.0
2016-07-22 14:10:00,76.22,76.28,76.16,76.19,126240.0,74.2529,74.3113,74.1944,74.2237,126240.0
2016-07-22 14:20:00,76.19,76.27,76.16,76.27,73698.0,74.2237,74.3016,74.1944,74.3016,73698.0
2016-07-22 14:30:00,76.28,76.33,76.21,76.28,74264.0,74.3113,74.36,74.2431,74.3113,74264.0
2016-07-22 14:40:00,76.29,76.4,76.25,76.37,57338.0,74.3211,74.4282,74.2821,74.399,57338.0
2016-07-22 14:50:00,76.36,76.5,76.36,76.39,75877.0,74.3893,74.5257,74.3893,74.4185,75877.0
2016-07-22 15:00:00,76.38,76.41,76.33,76.38,61144.0,74.4088,74.438,74.36,74.4088,61144.0
2016-07-22 15:10:00,76.38,76.5,76.38,76.5,59543.0,74.4088,74.5257,74.4088,74.5257,59543.0
2016-07-22 15:20:00,76.5,76.6,76.47,76.55,78969.0,74.5257,74.6231,74.4964,74.5744,78969.0
2016-07-22 15:30:00,76.56,76.58,76.49,76.5,102061.0,74.5841,74.6036,74.5159,74.5257,102061.0
2016-07-22 15:40:00,76.5,76.52,76.34,76.35,122462.0,74.5257,74.5451,74.3698,74.3795,122462.0
2016-07-22 15:50:00,76.35,76.41,76.29,76.34,263888.0,74.3795,74.438,74.3211,74.3698,263888.0
2016-07-25 09:30:00,76.04,76.25,75.73,75.8,66375.0,74.0775,74.2821,73.7755,73.8437,66375.0
2016-07-25 09:40:00,75.82,76.18,75.82,76.16,51268.0,73.8632,74.2139,73.8632,74.1944,51268.0
2016-07-25 09:50:00,76.16,76.36,75.92,76.34,23933.0,74.1944,74.3893,73.9606,74.3698,23933.0
2016-07-25 10:00:00,76.33,76.55,76.17,76.43,72497.0,74.36,74.5744,74.2042,74.4575,72497.0
2016-07-25 10:10:00,76.46,76.69,76.28,76.66,42489.0,74.4867,74.7108,74.3113,74.6815,42489.0
2016-07-25 10:20:00,76.67,76.78,76.5,76.75,58052.0,74.6913,74.7984,74.5257,74.7692,58052.0
2016-07-25 10:30:00,76.74,76.74,76.59,76.69,46160.0,74.7595,74.7595,74.6133,74.7108,46160.0
2016-07-25 10:40:00,76.68,76.75,76.58,76.69,62086.0,74.701,74.7692,74.6036,74.7108,62086.0
2016-07-25 10:50:00,76.68,76.72,76.58,76.6,50672.0,74.701,74.74,74.6036,74.6231,50672.0
2016-07-25 11:00:00,76.59,76.66,76.49,76.51,43620.0,74.6133,74.6815,74.5159,74.5354,43620.0
2016-07-25 11:10:00,76.5,76.74,76.48,76.74,35333.0,74.5257,74.7595,74.5062,74.7595,35333.0
2016-07-25 11:20:00,76.73,76.84,76.66,76.77,40375.0,74.7497,74.8569,74.6815,74.7887,40375.0
2016-07-25 11:30:00,76.77,76.77,76.58,76.6,35157.0,74.7887,74.7887,74.6036,74.6231,35157.0
2016-07-25 11:40:00,76.59,76.64,76.44,76.48,58048.0,74.6133,74.662,74.4672,74.5062,58048.0
2016-07-25 11:50:00,76.48,76.58,76.38,76.38,25472.0,74.5062,74.6036,74.4088,74.4088,25472.0
2016-07-25 12:00:00,76.39,76.67,76.38,76.67,105786.0,74.4185,74.6913,74.4088,74.6913,105786.0
2016-07-25 12:10:00,76.66,76.69,76.5,76.51,47062.0,74.6815,74.7108,74.5257,74.5354,47062.0
2016-07-25 12:20:00,76.51,76.54,76.45,76.53,37364.0,74.5354,74.5646,74.477,74.5549,37364.0
2016-07-25 12:30:00,76.53,76.53,76.44,76.44,31452.0,74.5549,74.5549,74.4672,74.4672,31452.0
2016-07-25 12:40:00,76.46,76.65,76.46,76.64,40254.0,74.4867,74.6718,74.4867,74.662,40254.0
2016-07-25 12:50:00,76.64,76.79,76.63,76.72,42162.0,74.662,74.8082,74.6523,74.74,42162.0
2016-07-25 13:00:00,76.73,76.79,76.65,76.77,43397.0,74.7497,74.8082,74.6718,74.7887,43397.0
2016-07-25 13:10:00,76.77,76.84,76.73,76.79,37873.0,74.7887,74.8569,74.7497,74.8082,37873.0
2016-07-25 13:20:00,76.78,76.87,76.78,76.83,40353.0,74.7984,74.8861,74.7984,74.8471,40353.0
2016-07-25 13:30:00,76.85,76.89,76.72,76.78,38869.0,74.8666,74.9056,74.74,74.7984,38869.0
2016-07-25 13:40:00,76.78,76.8,76.68,76.71,35413.0,74.7984,74.8179,74.701,74.7302,35413.0
2016-07-25 13:50:00,76.72,76.87,76.72,76.82,51468.0,74.74,74.8861,74.74,74.8374,51468.0
2016-07-25 14:00:00,76.82,76.89,76.8,76.85,48714.0,74.8374,74.9056,74.8179,74.8666,48714.0
2016-07-25 14:10:00,76.84,76.86,76.75,76.78,34250.0,74.8569,74.8764,74.7692,74.7984,34250.0
2016-07-25 14:20:00,76.78,76.84,76.76,76.78,115318.0,74.7984,74.8569,74.779,74.7984,115318.0
2016-07-25 14:30:00,76.78,76.79,76.7,76.79,38660.0,74.7984,74.8082,74.7205,74.8082,38660.0
2016-07-25 14:40:00,76.79,76.84,76.71,76.76,42526.0,74.8082,74.8569,74.7302,74.779,42526.0
2016-07-25 14:50:00,76.77,76.79,76.69,76.77,29705.0,74.7887,74.8082,74.7108,74.7887,29705.0
2016-07-25 15:00:00,76.77,76.77,76.66,76.69,33765.0,74.7887,74.7887,74.6815,74.7108,33765.0
2016-07-25 15:10:00,76.69,76.76,76.68,76.74,23015.0,74.7108,74.779,74.701,74.7595,23015.0
2016-07-25 15:20:00,76.74,76.83,76.74,76.81,25757.0,74.7595,74.8471,74.7595,74.8277,25757.0
2016-07-25 15:30:00,76.82,76.87,76.79,76.82,49086.0,74.8374,74.8861,74.8082,74.8374,49086.0
2016-07-25 15:40:00,76.82,76.87,76.8,76.85,37200.0,74.8374,74.8861,74.8179,74.8666,37200.0
2016-07-25 15:50:00,76.84,76.91,76.77,76.9,145186.0,74.8569,74.9251,74.7887,74.9153,145186.0
2016-07-26 09:30:00,76.92,77.35,76.92,77.03,42635.0,74.9348,75.3537,74.9348,75.042,42635.0
2016-07-26 09:40:00,77.01,77.33,76.84,76.97,51878.0,75.0225,75.3342,74.8569,74.9835,51878.0
2016-07-26 09:50:00,77.0,77.11,76.81,76.87,47158.0,75.0128,75.1199,74.8277,74.8861,47158.0
2016-07-26 10:00:00,76.88,76.95,76.82,76.85,47054.0,74.8959,74.964,74.8374,74.8666,47054.0
2016-07-26 10:10:00,76.84,76.87,76.43,76.47,27214.0,74.8569,74.8861,74.4575,74.4964,27214.0
2016-07-26 10:20:00,76.47,76.6,76.31,76.51,41937.0,74.4964,74.6231,74.3406,74.5354,41937.0
2016-07-26 10:30:00,76.52,76.6,76.41,76.53,37981.0,74.5451,74.6231,74.438,74.5549,37981.0
2016-07-26 10:40:00,76.52,76.65,76.46,76.62,46498.0,74.5451,74.6718,74.4867,74.6426,46498.0
2016-07-26 10:50:00,76.63,76.68,76.3,76.33,88517.0,74.6523,74.701,74.3308,74.36,88517.0
2016-07-26 11:00:00,76.3,76.38,76.23,76.31,26954.0,74.3308,74.4088,74.2626,74.3406,26954.0
2016-07-26 11:10:00,76.32,76.36,76.25,76.28,36983.0,74.3503,74.3893,74.2821,74.3113,36983.0
2016-07-26 11:20:00,76.28,76.45,76.21,76.45,41180.0,74.3113,74.477,74.2431,74.477,41180.0
2016-07-26 11:30:00,76.46,76.63,76.38,76.58,44250.0,74.4867,74.6523,74.4088,74.6036,44250.0
2016-07-26 11:40:00,76.58,76.68,76.55,76.64,32965.0,74.6036,74.701,74.5744,74.662,32965.0
2016-07-26 11:50:00,76.65,76.75,76.6,76.69,49312.0,74.6718,74.7692,74.6231,74.7108,49312.0
2016-07-26 12:00:00,76.7,76.85,76.68,76.78,30544.0,74.7205,74.8666,74.701,74.7984,30544.0
2016-07-26 12:10:00,76.78,76.81,76.68,76.7,36042.0,74.7984,74.8277,74.701,74.7205,36042.0
2016-07-26 12:20:00,76.71,76.95,76.67,76.92,36526.0,74.7302,74.964,74.6913,74.9348,36526.0
2016-07-26 12:30:00,76.92,76.93,76.85,76.91,25091.0,74.9348,74.9446,74.8666,74.9251,25091.0
2016-07-26 12:40:00,76.9,77.07,76.85,77.04,31003.0,74.9153,75.081,74.8666,75.0517,31003.0
2016-07-26 12:50:00,77.03,77.04,76.95,76.98,26329.0,75.042,75.0517,74.964,74.9933,26329.0
2016-07-26 13:00:00,76.97,76.97,76.84,76.93,50141.0,74.9835,74.9835,74.8569,74.9446,50141.0
2016-07-26 13:10:00,76.92,76.95,76.85,76.85,27130.0,74.9348,74.964,74.8666,74.8666,27130.0
2016-07-26 13:20:00,76.84,76.85,76.62,76.66,30045.0,74.8569,74.8666,74.6426,74.6815,30045.0
2016-07-26 13:30:00,76.66,76.7,76.61,76.66,22461.0,74.6815,74.7205,74.6328,74.6815,22461.0
2016-07-26 13:40:00,76.67,76.68,76.58,76.62,24479.0,74.6913,74.701,74.6036,74.6426,24479.0
2016-07-26 13:50:00,76.61,76.72,76.57,76.67,16480.0,74.6328,74.74,74.5939,74.6913,16480.0
2016-07-26 14:00:00,76.69,76.82,76.67,76.69,23362.0,74.7108,74.8374,74.6913,74.7108,23362.0
2016-07-26 14:10:00,76.69,76.8,76.68,76.77,40691.0,74.7108,74.8179,74.701,74.7887,40691.0
2016-07-26 14:20:00,76.78,76.91,76.73,76.85,33611.0,74.7984,74.9251,74.7497,74.8666,33611.0
2016-07-26 14:30:00,76.83,76.9,76.8,76.86,29279.0,74.8471,74.9153,74.8179,74.8764,29279.0
2016-07-26 14:40:00,76.87,76.9,76.79,76.83,24153.0,74.8861,74.9153,74.8082,74.8471,24153.0
2016-07-26 14:50:00,76.81,76.86,76.8,76.8,21763.0,74.8277,74.8764,74.8179,74.8179,21763.0
2016-07-26 15:00:00,76.8,76.91,76.77,76.9,29054.0,74.8179,74.9251,74.7887,74.9153,29054.0
2016-07-26 15:10:00,76.88,76.92,76.82,76.82,27642.0,74.8959,74.9348,74.8374,74.8374,27642.0
2016-07-26 15:20:00,76.82,76.89,76.79,76.89,31444.0,74.8374,74.9056,74.8082,74.9056,31444.0
2016-07-26 15:30:00,76.89,76.94,76.84,76.94,43458.0,74.9056,74.9543,74.8569,74.9543,43458.0
2016-07-26 15:40:00,76.95,76.98,76.85,76.91,83823.0,74.964,74.9933,74.8666,74.9251,83823.0
2016-07-26 15:50:00,76.9,76.91,76.81,76.86,147954.0,74.9153,74.9251,74.8277,74.8764,147954.0
2016-07-27 09:30:00,77.22,77.25,76.87,77.15,61004.0,75.2271,75.2563,74.8861,75.1589,61004.0
2016-07-27 09:40:00,77.21,77.24,76.79,76.92,29855.0,75.2173,75.2466,74.8082,74.9348,29855.0
2016-07-27 09:50:00,76.93,77.12,76.87,76.99,28644.0,74.9446,75.1297,74.8861,75.003,28644.0
2016-07-27 10:00:00,76.99,77.01,76.86,76.91,43745.0,75.003,75.0225,74.8764,74.9251,43745.0
2016-07-27 10:10:00,76.9,76.9,76.72,76.72,33082.0,74.9153,74.9153,74.74,74.74,33082.0
2016-07-27 10:20:00,76.74,76.87,76.7,76.84,30912.0,74.7595,74.8861,74.7205,74.8569,30912.0
2016-07-27 10:30:00,76.84,77.0,76.78,76.98,32905.0,74.8569,75.0128,74.7984,74.9933,32905.0
2016-07-27 10:40:00,76.99,77.05,76.86,77.03,32328.0,75.003,75.0615,74.8764,75.042,32328.0
2016-07-27 10:50:00,77.04,77.12,77.0,77.03,15776.0,75.0517,75.1297,75.0128,75.042,15776.0
2016-07-27 11:00:00,76.98,77.06,76.94,77.0,32762.0,74.9933,75.0712,74.9543,75.0128,32762.0
2016-07-27 11:10:00,77.01,77.09,76.99,77.02,42509.0,75.0225,75.1004,75.003,75.0322,42509.0
2016-07-27 11:20:00,77.0,77.35,77.0,77.35,70585.0,75.0128,75.3537,75.0128,75.3537,70585.0
2016-07-27 11:30:00,77.33,77.34,77.23,77.24,34440.0,75.3342,75.344,75.2368,75.2466,34440.0
2016-07-27 11:40:00,77.22,77.31,77.15,77.29,15730.0,75.2271,75.3148,75.1589,75.2953,15730.0
2016-07-27 11:50:00,77.31,77.34,77.19,77.2,17912.0,75.3148,75.344,75.1979,75.2076,17912.0
2016-07-27 12:00:00,77.2,77.2,77.01,77.02,24734.0,75.2076,75.2076,75.0225,75.0322,24734.0
2016-07-27 12:10:00,77.02,77.04,76.84,76.88,22853.0,75.0322,75.0517,74.8569,74.8959,22853.0
2016-07-27 12:20:00,76.88,76.89,76.77,76.8,19780.0,74.8959,74.9056,74.7887,74.8179,19780.0
2016-07-27 12:30:00,76.8,76.87,76.77,76.81,22382.0,74.8179,74.8861,74.7887,74.8277,22382.0
2016-07-27 12:40:00,76.81,76.89,76.81,76.87,15700.0,74.8277,74.9056,74.8277,74.8861,15700.0
2016-07-27 12:50:00,76.86,76.94,76.84,76.94,26060.0,74.8764,74.9543,74.8569,74.9543,26060.0
2016-07-27 13:00:00,76.95,76.97,76.87,76.93,14004.0,74.964,74.9835,74.8861,74.9446,14004.0
2016-07-27 13:10:00,76.92,77.03,76.92,77.01,14581.0,74.9348,75.042,74.9348,75.0225,14581.0
2016-07-27 13:20:00,77.0,77.07,76.92,77.06,21437.0,75.0128,75.081,74.9348,75.0712,21437.0
2016-07-27 13:30:00,77.06,77.07,76.95,76.97,28170.0,75.0712,75.081,74.964,74.9835,28170.0
2016-07-27 13:40:00,76.96,77.09,76.9,76.96,48451.0,74.9738,75.1004,74.9153,74.9738,48451.0
2016-07-27 13:50:00,76.97,76.97,76.78,76.81,24842.0,74.9835,74.9835,74.7984,74.8277,24842.0
2016-07-27 14:00:00,76.78,77.05,76.56,76.96,59119.0,74.7984,75.0615,74.5841,74.9738,59119.0
2016-07-27 14:10:00,76.96,77.37,76.96,77.27,40890.0,74.9738,75.3732,74.9738,75.2758,40890.0
2016-07-27 14:20:00,77.27,77.27,77.06,77.06,26080.0,75.2758,75.2758,75.0712,75.0712,26080.0
2016-07-27 14:30:00,77.07,77.22,77.03,77.11,28810.0,75.081,75.2271,75.042,75.1199,28810.0
2016-07-27 14:40:00,77.11,77.2,77.07,77.16,19105.0,75.1199,75.2076,75.081,75.1686,19105.0
2016-07-27 14:50:00,77.15,77.2,77.09,77.13,27128.0,75.1589,75.2076,75.1004,75.1394,27128.0
2016-07-27 15:00:00,77.14,77.2,77.1,77.14,30025.0,75.1491,75.2076,75.1102,75.1491,30025.0
2016-07-27 15:10:00,77.14,77.19,77.02,77.02,83986.0,75.1491,75.1979,75.0322,75.0322,83986.0
2016-07-27 15:20:00,77.02,77.03,76.89,76.95,59613.0,75.0322,75.042,74.9056,74.964,59613.0
2016-07-27 15:30:00,76.97,76.99,76.88,76.93,75906.0,74.9835,75.003,74.8959,74.9446,75906.0
2016-07-27 15:40:00,76.92,76.93,76.66,76.68,86775.0,74.9348,74.9446,74.6815,74.701,86775.0
2016-07-27 15:50:00,76.66,76.75,76.59,76.68,171781.0,74.6815,74.7692,74.6133,74.701,171781.0
2016-07-28 09:30:00,76.61,76.61,76.15,76.22,38900.0,74.6328,74.6328,74.1847,74.2529,38900.0
2016-07-28 09:40:00,76.35,76.72,76.31,76.58,28162.0,74.3795,74.74,74.3406,74.6036,28162.0
2016-07-28 09:50:00,76.57,76.72,76.53,76.55,16227.0,74.5939,74.74,74.5549,74.5744,16227.0
2016-07-28 10:00:00,76.57,76.71,76.55,76.59,20872.0,74.5939,74.7302,74.5744,74.6133,20872.0
2016-07-28 10:10:00,76.59,76.59,76.26,76.31,31237.0,74.6133,74.6133,74.2919,74.3406,31237.0
2016-07-28 10:20:00,76.31,76.4,76.12,76.2,15882.0,74.3406,74.4282,74.1555,74.2334,15882.0
2016-07-28 10:30:00,76.19,76.24,76.05,76.23,22676.0,74.2237,74.2724,74.0873,74.2626,22676.0
2016-07-28 10:40:00,76.22,76.55,76.21,76.47,26578.0,74.2529,74.5744,74.2431,74.4964,26578.0
2016-07-28 10:50:00,76.5,76.5,76.28,76.29,23488.0,74.5257,74.5257,74.3113,74.3211,23488.0
2016-07-28 11:00:00,76.29,76.37,76.11,76.11,36704.0,74.3211,74.399,74.1457,74.1457,36704.0
2016-07-28 11:10:00,76.11,76.13,76.03,76.1,19326.0,74.1457,74.1652,74.0678,74.136,19326.0
2016-07-28 11:20:00,76.1,76.22,76.09,76.18,24484.0,74.136,74.2529,74.1262,74.2139,24484.0
2016-07-28 11:30:00,76.18,76.2,76.02,76.02,17829.0,74.2139,74.2334,74.058,74.058,17829.0
2016-07-28 11:40:00,76.0,76.12,76.0,76.09,8489.0,74.0386,74.1555,74.0386,74.1262,8489.0
2016-07-28 11:50:00,76.09,76.14,76.06,76.06,8690.0,74.1262,74.175,74.097,74.097,8690.0
2016-07-28 12:00:00,76.06,76.13,76.02,76.02,12171.0,74.097,74.1652,74.058,74.058,12171.0
2016-07-28 12:10:00,76.02,76.14,76.02,76.12,13786.0,74.058,74.175,74.058,74.1555,13786.0
2016-07-28 12:20:00,76.13,76.17,76.09,76.13,7264.0,74.1652,74.2042,74.1262,74.1652,7264.0
2016-07-28 12:30:00,76.15,76.17,76.06,76.14,11846.0,74.1847,74.2042,74.097,74.175,11846.0
2016-07-28 12:40:00,76.14,76.15,76.09,76.13,12020.0,74.175,74.1847,74.1262,74.1652,12020.0
2016-07-28 12:50:00,76.15,76.15,76.05,76.06,7648.0,74.1847,74.1847,74.0873,74.097,7648.0
2016-07-28 13:00:00,76.06,76.18,76.06,76.15,9885.0,74.097,74.2139,74.097,74.1847,9885.0
2016-07-28 13:10:00,76.14,76.19,76.11,76.19,8612.0,74.175,74.2237,74.1457,74.2237,8612.0
2016-07-28 13:20:00,76.17,76.22,76.14,76.19,12461.0,74.2042,74.2529,74.175,74.2237,12461.0
2016-07-28 13:30:00,76.2,76.22,76.12,76.14,10148.0,74.2334,74.2529,74.1555,74.175,10148.0
2016-07-28 13:40:00,76.15,76.17,76.13,76.13,11795.0,74.1847,74.2042,74.1652,74.1652,11795.0
2016-07-28 13:50:00,76.14,76.24,76.11,76.24,10312.0,74.175,74.2724,74.1457,74.2724,10312.0
2016-07-28 14:00:00,76.26,76.28,76.22,76.25,17427.0,74.2919,74.3113,74.2529,74.2821,17427.0
2016-07-28 14:10:00,76.26,76.28,76.19,76.24,16718.0,74.2919,74.3113,74.2237,74.2724,16718.0
2016-07-28 14:20:00,76.23,76.33,76.21,76.28,14217.0,74.2626,74.36,74.2431,74.3113,14217.0
2016-07-28 14:30:00,76.26,76.27,76.2,76.27,11631.0,74.2919,74.3016,74.2334,74.3016,11631.0
2016-07-28 14:40:00,76.26,76.26,76.17,76.21,12123.0,74.2919,74.2919,74.2042,74.2431,12123.0
2016-07-28 14:50:00,76.2,76.22,76.09,76.12,35198.0,74.2334,74.2529,74.1262,74.1555,35198.0
2016-07-28 15:00:00,76.13,76.28,76.13,76.27,29247.0,74.1652,74.3113,74.1652,74.3016,29247.0
2016-07-28 15:10:00,76.27,76.29,76.24,76.25,25105.0,74.3016,74.3211,74.2724,74.2821,25105.0
2016-07-28 15:20:00,76.25,76.31,76.25,76.31,25285.0,74.2821,74.3406,74.2821,74.3406,25285.0
2016-07-28 15:30:00,76.31,76.32,76.26,76.28,50696.0,74.3406,74.3503,74.2919,74.3113,50696.0
2016-07-28 15:40:00,76.29,76.33,76.29,76.32,51060.0,74.3211,74.36,74.3211,74.3503,51060.0
2016-07-28 15:50:00,76.31,76.33,76.21,76.27,135276.0,74.3406,74.36,74.2431,74.3016,135276.0
2016-07-29 09:30:00,76.51,76.51,75.78,75.9,66180.0,74.5354,74.5354,73.8242,73.9411,66180.0
2016-07-29 09:40:00,75.87,76.23,75.85,76.17,29179.0,73.9119,74.2626,73.8924,74.2042,29179.0
2016-07-29 09:50:00,76.15,76.24,75.95,75.95,32676.0,74.1847,74.2724,73.9899,73.9899,32676.0
2016-07-29 10:00:00,75.96,76.15,75.93,76.01,50098.0,73.9996,74.1847,73.9704,74.0483,50098.0
2016-07-29 10:10:00,76.01,76.1,75.96,76.05,41806.0,74.0483,74.136,73.9996,74.0873,41806.0
2016-07-29 10:20:00,76.06,76.09,75.94,76.04,49974.0,74.097,74.1262,73.9801,74.0775,49974.0
2016-07-29 10:30:00,76.06,76.21,76.04,76.21,33961.0,74.097,74.2431,74.0775,74.2431,33961.0
2016-07-29 10:40:00,76.2,76.28,76.12,76.28,37830.0,74.2334,74.3113,74.1555,74.3113,37830.0
2016-07-29 10:50:00,76.28,76.32,76.23,76.28,49150.0,74.3113,74.3503,74.2626,74.3113,49150.0
2016-07-29 11:00:00,76.28,76.42,76.28,76.29,77850.0,74.3113,74.4477,74.3113,74.3211,77850.0
2016-07-29 11:10:00,76.29,76.39,76.25,76.35,47013.0,74.3211,74.4185,74.2821,74.3795,47013.0
2016-07-29 11:20:00,76.36,76.4,76.29,76.29,69196.0,74.3893,74.4282,74.3211,74.3211,69196.0
2016-07-29 11:30:00,76.3,76.3,76.1,76.25,58540.0,74.3308,74.3308,74.136,74.2821,58540.0
2016-07-29 11:40:00,76.24,76.3,76.14,76.14,34225.0,74.2724,74.3308,74.175,74.175,34225.0
2016-07-29 11:50:00,76.11,76.14,76.0,76.07,34304.0,74.1457,74.175,74.0386,74.1068,34304.0
2016-07-29 12:00:00,76.08,76.25,76.07,76.22,29489.0,74.1165,74.2821,74.1068,74.2529,29489.0
2016-07-29 12:10:00,76.2,76.25,76.12,76.19,19013.0,74.2334,74.2821,74.1555,74.2237,19013.0
2016-07-29 12:20:00,76.17,76.22,76.12,76.2,16089.0,74.2042,74.2529,74.1555,74.2334,16089.0
2016-07-29 12:30:00,76.2,76.53,76.19,76.44,55246.0,74.2334,74.5549,74.2237,74.4672,55246.0
2016-07-29 12:40:00,76.43,76.43,76.07,76.12,105317.0,74.4575,74.4575,74.1068,74.1555,105317.0
2016-07-29 12:50:00,76.11,76.39,76.07,76.34,69216.0,74.1457,74.4185,74.1068,74.3698,69216.0
2016-07-29 13:00:00,76.33,76.5,76.3,76.42,56809.0,74.36,74.5257,74.3308,74.4477,56809.0
2016-07-29 13:10:00,76.41,76.41,76.31,76.31,29199.0,74.438,74.438,74.3406,74.3406,29199.0
2016-07-29 13:20:00,76.33,76.41,76.27,76.29,47670.0,74.36,74.438,74.3016,74.3211,47670.0
2016-07-29 13:30:00,76.28,76.41,76.18,76.29,65998.0,74.3113,74.438,74.2139,74.3211,65998.0
2016-07-29 13:40:00,76.27,76.32,76.26,76.27,22966.0,74.3016,74.3503,74.2919,74.3016,22966.0
2016-07-29 13:50:00,76.28,76.41,76.24,76.38,67362.0,74.3113,74.438,74.2724,74.4088,67362.0
2016-07-29 14:00:00,76.37,76.43,76.34,76.41,43783.0,74.399,74.4575,74.3698,74.438,43783.0
2016-07-29 14:10:00,76.4,76.45,76.35,76.41,31410.0,74.4282,74.477,74.3795,74.438,31410.0
2016-07-29 14:20:00,76.4,76.43,76.38,76.4,28651.0,74.4282,74.4575,74.4088,74.4282,28651.0
2016-07-29 14:30:00,76.41,76.42,76.33,76.36,60004.0,74.438,74.4477,74.36,74.3893,60004.0
2016-07-29 14:40:00,76.36,76.41,76.29,76.38,71881.0,74.3893,74.438,74.3211,74.4088,71881.0
2016-07-29 14:50:00,76.37,76.44,76.34,76.39,30690.0,74.399,74.4672,74.3698,74.4185,30690.0
2016-07-29 15:00:00,76.39,76.42,76.3,76.33,129090.0,74.4185,74.4477,74.3308,74.36,129090.0
2016-07-29 15:10:00,76.32,76.34,76.23,76.29,54302.0,74.3503,74.3698,74.2626,74.3211,54302.0
2016-07-29 15:20:00,76.28,76.39,76.26,76.3,99652.0,74.3113,74.4185,74.2919,74.3308,99652.0
2016-07-29 15:30:00,76.31,76.4,76.26,76.34,150641.0,74.3406,74.4282,74.2919,74.3698,150641.0
2016-07-29 15:40:00,76.33,76.48,76.32,76.47,208789.0,74.36,74.5062,74.3503,74.4964,208789.0
2016-07-29 15:50:00,76.46,76.51,76.33,76.33,204738.0,74.4867,74.5354,74.36,74.36,204738.0
2016-08-01 09:30:00,76.23,76.52,76.17,76.27,142511.0,74.2626,74.5451,74.2042,74.3016,142511.0
2016-08-01 09:40:00,76.27,76.34,76.11,76.3,95744.0,74.3016,74.3698,74.1457,74.3308,95744.0
2016-08-01 09:50:00,76.3,76.68,76.3,76.62,75514.0,74.3308,74.701,74.3308,74.6426,75514.0
2016-08-01 10:00:00,76.64,76.72,76.57,76.59,52383.0,74.662,74.74,74.5939,74.6133,52383.0
2016-08-01 10:10:00,76.58,76.63,76.32,76.4,81813.0,74.6036,74.6523,74.3503,74.4282,81813.0
2016-08-01 10:20:00,76.39,76.49,76.34,76.48,55799.0,74.4185,74.5159,74.3698,74.5062,55799.0
2016-08-01 10:30:00,76.49,76.57,76.4,76.54,56909.0,74.5159,74.5939,74.4282,74.5646,56909.0
2016-08-01 10:40:00,76.55,76.6,76.49,76.52,136645.0,74.5744,74.6231,74.5159,74.5451,136645.0
2016-08-01 10:50:00,76.52,76.54,76.44,76.48,85778.0,74.5451,74.5646,74.4672,74.5062,85778.0
2016-08-01 11:00:00,76.47,76.52,76.43,76.44,53699.0,74.4964,74.5451,74.4575,74.4672,53699.0
2016-08-01 11:10:00,76.45,76.53,76.44,76.52,38292.0,74.477,74.5549,74.4672,74.5451,38292.0
2016-08-01 11:20:00,76.53,76.66,76.49,76.62,33025.0,74.5549,74.6815,74.5159,74.6426,33025.0
2016-08-01 11:30:00,76.61,76.62,76.49,76.5,35211.0,74.6328,74.6426,74.5159,74.5257,35211.0
2016-08-01 11:40:00,76.5,76.54,76.49,76.49,39799.0,74.5257,74.5646,74.5159,74.5159,39799.0
2016-08-01 11:50:00,76.49,76.52,76.43,76.44,25080.0,74.5159,74.5451,74.4575,74.4672,25080.0
2016-08-01 12:00:00,76.45,76.56,76.42,76.43,65285.0,74.477,74.5841,74.4477,74.4575,65285.0
2016-08-01 12:10:00,76.43,76.46,76.27,76.36,119332.0,74.4575,74.4867,74.3016,74.3893,119332.0
2016-08-01 12:20:00,76.36,76.5,76.32,76.41,179661.0,74.3893,74.5257,74.3503,74.438,179661.0
2016-08-01 12:30:00,76.44,76.52,76.42,76.47,95407.0,74.4672,74.5451,74.4477,74.4964,95407.0
2016-08-01 12:40:00,76.47,76.54,76.45,76.46,32000.0,74.4964,74.5646,74.477,74.4867,32000.0
2016-08-01 12:50:00,76.47,76.49,76.4,76.48,47364.0,74.4964,74.5159,74.4282,74.5062,47364.0
2016-08-01 13:00:00,76.48,76.51,76.4,76.46,106019.0,74.5062,74.5354,74.4282,74.4867,106019.0
2016-08-01 13:10:00,76.49,76.54,76.46,76.48,57421.0,74.5159,74.5646,74.4867,74.5062,57421.0
2016-08-01 13:20:00,76.48,76.51,76.43,76.48,117890.0,74.5062,74.5354,74.4575,74.5062,117890.0
2016-08-01 13:30:00,76.48,76.62,76.46,76.56,36581.0,74.5062,74.6426,74.4867,74.5841,36581.0
2016-08-01 13:40:00,76.57,76.6,76.51,76.57,20338.0,74.5939,74.6231,74.5354,74.5939,20338.0
2016-08-01 13:50:00,76.58,76.75,76.56,76.75,38787.0,74.6036,74.7692,74.5841,74.7692,38787.0
2016-08-01 14:00:00,76.72,76.8,76.72,76.78,54232.0,74.74,74.8179,74.74,74.7984,54232.0
2016-08-01 14:10:00,76.78,76.78,76.62,76.73,52778.0,74.7984,74.7984,74.6426,74.7497,52778.0
2016-08-01 14:20:00,76.73,76.82,76.73,76.77,19448.0,74.7497,74.8374,74.7497,74.7887,19448.0
2016-08-01 14:30:00,76.77,76.79,76.74,76.76,104269.0,74.7887,74.8082,74.7595,74.779,104269.0
2016-08-01 14:40:00,76.75,76.81,76.74,76.75,59476.0,74.7692,74.8277,74.7595,74.7692,59476.0
2016-08-01 14:50:00,76.74,76.79,76.74,76.76,31332.0,74.7595,74.8082,74.7595,74.779,31332.0
2016-08-01 15:00:00,76.76,76.77,76.59,76.6,132269.0,74.779,74.7887,74.6133,74.6231,132269.0
2016-08-01 15:10:00,76.59,76.72,76.57,76.61,99729.0,74.6133,74.74,74.5939,74.6328,99729.0
2016-08-01 15:20:00,76.6,76.63,76.51,76.53,117934.0,74.6231,74.6523,74.5354,74.5549,117934.0
2016-08-01 15:30:00,76.53,76.61,76.53,76.56,82582.0,74.5549,74.6328,74.5549,74.5841,82582.0
2016-08-01 15:40:00,76.56,76.64,76.53,76.58,134398.0,74.5841,74.662,74.5549,74.6036,134398.0
2016-08-01 15:50:00,76.57,76.66,76.53,76.63,153994.0,74.5939,74.6815,74.5549,74.6523,153994.0
2016-08-02 09:30:00,76.58,76.63,76.15,76.39,84591.0,74.6036,74.6523,74.1847,74.4185,84591.0
2016-08-02 09:40:00,76.37,76.37,76.1,76.25,98958.0,74.399,74.399,74.136,74.2821,98958.0
2016-08-02 09:50:00,76.25,76.48,76.23,76.39,98024.0,74.2821,74.5062,74.2626,74.4185,98024.0
2016-08-02 10:00:00,76.38,76.42,76.31,76.4,232902.0,74.4088,74.4477,74.3406,74.4282,232902.0
2016-08-02 10:10:00,76.39,76.5,76.37,76.4,174710.0,74.4185,74.5257,74.399,74.4282,174710.0
2016-08-02 10:20:00,76.4,76.5,76.38,76.43,158143.0,74.4282,74.5257,74.4088,74.4575,158143.0
2016-08-02 10:30:00,76.43,76.52,76.37,76.38,224199.0,74.4575,74.5451,74.399,74.4088,224199.0
2016-08-02 10:40:00,76.38,76.39,75.99,76.0,140073.0,74.4088,74.4185,74.0288,74.0386,140073.0
2016-08-02 10:50:00,75.99,76.16,75.96,76.01,96066.0,74.0288,74.1944,73.9996,74.0483,96066.0
2016-08-02 11:00:00,76.01,76.1,75.98,76.07,53891.0,74.0483,74.136,74.0191,74.1068,53891.0
2016-08-02 11:10:00,76.06,76.06,75.75,75.85,58405.0,74.097,74.097,73.795,73.8924,58405.0
2016-08-02 11:20:00,75.85,75.93,75.85,75.9,66369.0,73.8924,73.9704,73.8924,73.9411,66369.0
2016-08-02 11:30:00,75.89,76.03,75.89,75.98,68027.0,73.9314,74.0678,73.9314,74.0191,68027.0
2016-08-02 11:40:00,75.98,76.16,75.96,76.13,88964.0,74.0191,74.1944,73.9996,74.1652,88964.0
2016-08-02 11:50:00,76.13,76.13,75.87,75.91,116007.0,74.1652,74.1652,73.9119,73.9509,116007.0
2016-08-02 12:00:00,75.91,76.01,75.8,75.97,102729.0,73.9509,74.0483,73.8437,74.0093,102729.0
2016-08-02 12:10:00,75.96,76.09,75.93,76.04,68251.0,73.9996,74.1262,73.9704,74.0775,68251.0
2016-08-02 12:20:00,76.03,76.15,76.03,76.15,46517.0,74.0678,74.1847,74.0678,74.1847,46517.0
2016-08-02 12:30:00,76.15,76.2,76.08,76.09,79636.0,74.1847,74.2334,74.1165,74.1262,79636.0
2016-08-02 12:40:00,76.08,76.21,76.07,76.13,110832.0,74.1165,74.2431,74.1068,74.1652,110832.0
2016-08-02 12:50:00,76.13,76.18,76.08,76.11,120208.0,74.1652,74.2139,74.1165,74.1457,120208.0
2016-08-02 13:00:00,76.1,76.12,75.89,75.9,85269.0,74.136,74.1555,73.9314,73.9411,85269.0
2016-08-02 13:10:00,75.9,76.02,75.89,75.98,113600.0,73.9411,74.058,73.9314,74.0191,113600.0
2016-08-02 13:20:00,75.98,76.06,75.97,76.06,40049.0,74.0191,74.097,74.0093,74.097,40049.0
2016-08-02 13:30:00,76.06,76.23,76.05,76.2,67745.0,74.097,74.2626,74.0873,74.2334,67745.0
2016-08-02 13:40:00,76.2,76.31,76.03,76.27,62397.0,74.2334,74.3406,74.0678,74.3016,62397.0
2016-08-02 13:50:00,76.26,76.35,76.25,76.31,74839.0,74.2919,74.3795,74.2821,74.3406,74839.0
2016-08-02 14:00:00,76.31,76.42,76.25,76.36,107199.0,74.3406,74.4477,74.2821,74.3893,107199.0
2016-08-02 14:10:00,76.36,76.5,76.33,76.46,153226.0,74.3893,74.5257,74.36,74.4867,153226.0
2016-08-02 14:20:00,76.46,76.58,76.46,76.46,63641.0,74.4867,74.6036,74.4867,74.4867,63641.0
2016-08-02 14:30:00,76.46,76.57,76.45,76.49,84511.0,74.4867,74.5939,74.477,74.5159,84511.0
2016-08-02 14:40:00,76.49,76.62,76.49,76.61,116827.0,74.5159,74.6426,74.5159,74.6328,116827.0
2016-08-02 14:50:00,76.6,76.63,76.55,76.55,53197.0,74.6231,74.6523,74.5744,74.5744,53197.0
2016-08-02 15:00:00,76.56,76.63,76.55,76.63,90602.0,74.5841,74.6523,74.5744,74.6523,90602.0
2016-08-02 15:10:00,76.63,76.64,76.51,76.55,192526.0,74.6523,74.662,74.5354,74.5744,192526.0
2016-08-02 15:20:00,76.56,76.62,76.55,76.59,141294.0,74.5841,74.6426,74.5744,74.6133,141294.0
2016-08-02 15:30:00,76.59,76.85,76.59,76.81,191843.0,74.6133,74.8666,74.6133,74.8277,191843.0
2016-08-02 15:40:00,76.81,76.9,76.64,76.88,293247.0,74.8277,74.9153,74.662,74.8959,293247.0
2016-08-02 15:50:00,76.89,76.94,76.76,76.81,660536.0,74.9056,74.9543,74.779,74.8277,660536.0
2016-08-03 09:30:00,76.66,78.98,76.38,77.37,705386.0,74.6815,76.9417,74.4088,75.3732,705386.0
2016-08-03 09:40:00,77.41,77.6,77.2,77.29,451708.0,75.4122,75.5973,75.2076,75.2953,451708.0
2016-08-03 09:50:00,77.3,77.31,75.48,75.76,557664.0,75.305,75.3148,73.532,73.8048,557664.0
2016-08-03 10:00:00,75.78,76.02,75.17,75.55,507218.0,73.8242,74.058,73.23,73.6002,507218.0
2016-08-03 10:10:00,75.53,76.06,75.52,75.86,280904.0,73.5807,74.097,73.571,73.9022,280904.0
2016-08-03 10:20:00,75.87,75.98,75.52,75.61,527457.0,73.9119,74.0191,73.571,73.6586,527457.0
2016-08-03 10:30:00,75.61,75.75,75.41,75.59,269451.0,73.6586,73.795,73.4638,73.6391,269451.0
2016-08-03 10:40:00,75.56,76.02,75.55,75.94,324838.0,73.6099,74.058,73.6002,73.9801,324838.0
2016-08-03 10:50:00,75.95,76.53,75.93,76.5,386132.0,73.9899,74.5549,73.9704,74.5257,386132.0
2016-08-03 11:00:00,76.5,76.9,76.44,76.71,420355.0,74.5257,74.9153,74.4672,74.7302,420355.0
2016-08-03 11:10:00,76.7,77.1,76.64,77.0,364295.0,74.7205,75.1102,74.662,75.0128,364295.0
2016-08-03 11:20:00,76.98,77.45,76.98,77.45,380895.0,74.9933,75.4511,74.9933,75.4511,380895.0
2016-08-03 11:30:00,77.45,77.66,77.04,77.16,309284.0,75.4511,75.6557,75.0517,75.1686,309284.0
2016-08-03 11:40:00,77.15,77.27,77.03,77.26,86728.0,75.1589,75.2758,75.042,75.266,86728.0
2016-08-03 11:50:00,77.28,77.5,77.22,77.3,90862.0,75.2855,75.4999,75.2271,75.305,90862.0
2016-08-03 12:00:00,77.32,77.32,77.0,77.07,72373.0,75.3245,75.3245,75.0128,75.081,72373.0
2016-08-03 12:10:00,77.08,77.08,76.8,76.86,65011.0,75.0907,75.0907,74.8179,74.8764,65011.0
2016-08-03 12:20:00,76.87,76.95,76.8,76.89,155548.0,74.8861,74.964,74.8179,74.9056,155548.0
2016-08-03 12:30:00,76.88,77.17,76.85,77.16,228757.0,74.8959,75.1784,74.8666,75.1686,228757.0
2016-08-03 12:40:00,77.16,77.24,77.1,77.17,110756.0,75.1686,75.2466,75.1102,75.1784,110756.0
2016-08-03 12:50:00,77.17,77.53,77.12,77.48,181771.0,75.1784,75.5291,75.1297,75.4804,181771.0
2016-08-03 13:00:00,77.45,77.52,77.31,77.51,115895.0,75.4511,75.5193,75.3148,75.5096,115895.0
2016-08-03 13:10:00,77.51,77.52,77.36,77.41,47685.0,75.5096,75.5193,75.3635,75.4122,47685.0
2016-08-03 13:20:00,77.42,77.49,77.25,77.31,47967.0,75.4219,75.4901,75.2563,75.3148,47967.0
2016-08-03 13:30:00,77.3,77.38,77.26,77.3,63932.0,75.305,75.3829,75.266,75.305,63932.0
2016-08-03 13:40:00,77.3,77.31,76.99,77.25,179617.0,75.305,75.3148,75.003,75.2563,179617.0
2016-08-03 13:50:00,77.26,77.74,77.17,77.55,178702.0,75.266,75.7337,75.1784,75.5486,178702.0
2016-08-03 14:00:00,77.55,78.0,77.5,77.96,147366.0,75.5486,75.9869,75.4999,75.948,147366.0
2016-08-03 14:10:00,77.94,78.14,77.88,78.13,213073.0,75.9285,76.1233,75.87,76.1136,213073.0
2016-08-03 14:20:00,78.14,78.24,78.08,78.12,131341.0,76.1233,76.2208,76.0649,76.1039,131341.0
2016-08-03 14:30:00,78.11,78.11,77.96,78.02,108735.0,76.0941,76.0941,75.948,76.0064,108735.0
2016-08-03 14:40:00,78.01,78.13,78.01,78.07,47152.0,75.9967,76.1136,75.9967,76.0551,47152.0
2016-08-03 14:50:00,78.06,78.38,78.06,78.31,146437.0,76.0454,76.3571,76.0454,76.2889,146437.0
2016-08-03 15:00:00,78.3,78.39,78.22,78.32,116533.0,76.2792,76.3669,76.2013,76.2987,116533.0
2016-08-03 15:10:00,78.33,78.36,78.19,78.26,133263.0,76.3084,76.3377,76.172,76.2402,133263.0
2016-08-03 15:20:00,78.27,78.38,78.23,78.37,167975.0,76.25,76.3571,76.211,76.3474,167975.0
2016-08-03 15:30:00,78.37,78.66,78.3,78.65,320721.0,76.3474,76.6299,76.2792,76.6202,320721.0
2016-08-03 15:40:00,78.65,78.71,78.55,78.61,352421.0,76.6202,76.6786,76.5228,76.5812,352421.0
2016-08-03 15:50:00,78.61,78.76,78.57,78.63,440919.0,76.5812,76.7273,76.5422,76.6007,440919.0
2016-08-04 09:30:00,78.36,78.61,77.89,78.01,116919.0,76.3377,76.5812,75.8798,75.9967,116919.0
2016-08-04 09:40:00,78.06,78.36,77.94,78.01,87850.0,76.0454,76.3377,75.9285,75.9967,87850.0
2016-08-04 09:50:00,78.0,78.52,78.0,78.45,137935.0,75.9869,76.4935,75.9869,76.4253,137935.0
2016-08-04 10:00:00,78.45,78.53,78.25,78.4,134367.0,76.4253,76.5033,76.2305,76.3766,134367.0
2016-08-04 10:10:00,78.4,78.44,78.2,78.23,84876.0,76.3766,76.4156,76.1818,76.211,84876.0
2016-08-04 10:20:00,78.22,78.27,78.14,78.21,71988.0,76.2013,76.25,76.1233,76.1915,71988.0
2016-08-04 10:30:00,78.21,78.42,78.18,78.41,55092.0,76.1915,76.3961,76.1623,76.3864,55092.0
2016-08-04 10:40:00,78.41,78.66,78.36,78.64,92511.0,76.3864,76.6299,76.3377,76.6104,92511.0
2016-08-04 10:50:00,78.64,78.72,78.5,78.6,47792.0,76.6104,76.6884,76.474,76.5715,47792.0
2016-08-04 11:00:00,78.6,78.67,78.6,78.62,48605.0,76.5715,76.6397,76.5715,76.5909,48605.0
2016-08-04 11:10:00,78.63,78.64,78.48,78.59,60742.0,76.6007,76.6104,76.4546,76.5617,60742.0
2016-08-04 11:20:00,78.59,78.61,78.47,78.52,84517.0,76.5617,76.5812,76.4448,76.4935,84517.0
2016-08-04 11:30:00,78.51,78.54,78.2,78.2,61503.0,76.4838,76.513,76.1818,76.1818,61503.0
2016-08-04 11:40:00,78.2,78.45,78.2,78.41,71271.0,76.1818,76.4253,76.1818,76.3864,71271.0
2016-08-04 11:50:00,78.41,78.5,78.4,78.48,94320.0,76.3864,76.474,76.3766,76.4546,94320.0
2016-08-04 12:00:00,78.47,78.53,78.43,78.48,63211.0,76.4448,76.5033,76.4059,76.4546,63211.0
2016-08-04 12:10:00,78.45,78.5,78.4,78.44,97692.0,76.4253,76.474,76.3766,76.4156,97692.0
2016-08-04 12:20:00,78.44,78.52,78.41,78.41,83423.0,76.4156,76.4935,76.3864,76.3864,83423.0
2016-08-04 12:30:00,78.42,78.51,78.37,78.47,156199.0,76.3961,76.4838,76.3474,76.4448,156199.0
2016-08-04 12:40:00,78.47,78.53,78.45,78.52,60376.0,76.4448,76.5033,76.4253,76.4935,60376.0
2016-08-04 12:50:00,78.52,78.53,78.46,78.49,82815.0,76.4935,76.5033,76.4351,76.4643,82815.0
2016-08-04 13:00:00,78.48,78.52,78.47,78.48,94818.0,76.4546,76.4935,76.4448,76.4546,94818.0
2016-08-04 13:10:00,78.48,78.51,78.46,78.5,114534.0,76.4546,76.4838,76.4351,76.474,114534.0
2016-08-04 13:20:00,78.5,78.52,78.48,78.5,37395.0,76.474,76.4935,76.4546,76.474,37395.0
2016-08-04 13:30:00,78.51,78.57,78.48,78.51,60463.0,76.4838,76.5422,76.4546,76.4838,60463.0
2016-08-04 13:40:00,78.5,78.57,78.49,78.51,77621.0,76.474,76.5422,76.4643,76.4838,77621.0
2016-08-04 13:50:00,78.51,78.56,78.49,78.56,55111.0,76.4838,76.5325,76.4643,76.5325,55111.0
2016-08-04 14:00:00,78.56,78.57,78.43,78.46,142432.0,76.5325,76.5422,76.4059,76.4351,142432.0
2016-08-04 14:10:00,78.47,78.51,78.45,78.49,160740.0,76.4448,76.4838,76.4253,76.4643,160740.0
2016-08-04 14:20:00,78.48,78.56,78.47,78.51,88312.0,76.4546,76.5325,76.4448,76.4838,88312.0
2016-08-04 14:30:00,78.5,78.52,78.46,78.5,101470.0,76.474,76.4935,76.4351,76.474,101470.0
2016-08-04 14:40:00,78.5,78.51,78.38,78.4,85575.0,76.474,76.4838,76.3571,76.3766,85575.0
2016-08-04 14:50:00,78.4,78.44,78.37,78.4,67441.0,76.3766,76.4156,76.3474,76.3766,67441.0
2016-08-04 15:00:00,78.4,78.49,78.37,78.45,92589.0,76.3766,76.4643,76.3474,76.4253,92589.0
2016-08-04 15:10:00,78.45,78.46,78.37,78.4,71904.0,76.4253,76.4351,76.3474,76.3766,71904.0
2016-08-04 15:20:00,78.41,78.42,78.19,78.2,107850.0,76.3864,76.3961,76.172,76.1818,107850.0
2016-08-04 15:30:00,78.21,78.26,78.15,78.19,148300.0,76.1915,76.2402,76.1331,76.172,148300.0
2016-08-04 15:40:00,78.19,78.27,78.12,78.23,210050.0,76.172,76.25,76.1039,76.211,210050.0
2016-08-04 15:50:00,78.23,78.26,78.17,78.23,237917.0,76.211,76.2402,76.1526,76.211,237917.0
2016-08-05 09:30:00,78.94,79.0,78.43,78.81,147461.0,76.9027,76.9611,76.4059,76.776,147461.0
2016-08-05 09:40:00,78.82,79.33,78.82,79.26,159598.0,76.7858,77.2826,76.7858,77.2144,159598.0
2016-08-05 09:50:00,79.24,79.6,79.23,79.51,122918.0,77.1949,77.5457,77.1852,77.458,122918.0
2016-08-05 10:00:00,79.5,79.58,79.44,79.54,106985.0,77.4482,77.5262,77.3898,77.4872,106985.0
2016-08-05 10:10:00,79.54,79.62,79.34,79.5,90182.0,77.4872,77.5651,77.2924,77.4482,90182.0
2016-08-05 10:20:00,79.49,79.76,79.48,79.55,153721.0,77.4385,77.7015,77.4288,77.4969,153721.0
2016-08-05 10:30:00,79.53,79.65,79.39,79.5,58108.0,77.4775,77.5944,77.3411,77.4482,58108.0
2016-08-05 10:40:00,79.5,79.76,79.5,79.68,53091.0,77.4482,77.7015,77.4482,77.6236,53091.0
2016-08-05 10:50:00,79.67,79.83,79.67,79.76,67295.0,77.6138,77.7697,77.6138,77.7015,67295.0
2016-08-05 11:00:00,79.76,79.89,79.71,79.85,87039.0,77.7015,77.8282,77.6528,77.7892,87039.0
2016-08-05 11:10:00,79.85,79.85,79.62,79.8,91445.0,77.7892,77.7892,77.5651,77.7405,91445.0
2016-08-05 11:20:00,79.8,79.82,79.68,79.77,44201.0,77.7405,77.76,77.6236,77.7113,44201.0
2016-08-05 11:30:00,79.79,79.97,79.7,79.97,68575.0,77.7308,77.9061,77.6431,77.9061,68575.0
2016-08-05 11:40:00,79.97,79.99,79.71,79.8,44078.0,77.9061,77.9256,77.6528,77.7405,44078.0
2016-08-05 11:50:00,79.81,79.81,79.6,79.62,33498.0,77.7502,77.7502,77.5457,77.5651,33498.0
2016-08-05 12:00:00,79.62,79.75,79.56,79.64,85301.0,77.5651,77.6918,77.5067,77.5846,85301.0
2016-08-05 12:10:00,79.64,79.75,79.55,79.55,52862.0,77.5846,77.6918,77.4969,77.4969,52862.0
2016-08-05 12:20:00,79.57,79.67,79.55,79.66,25817.0,77.5164,77.6138,77.4969,77.6041,25817.0
2016-08-05 12:30:00,79.65,79.7,79.61,79.66,46129.0,77.5944,77.6431,77.5554,77.6041,46129.0
2016-08-05 12:40:00,79.65,79.69,79.63,79.67,72929.0,77.5944,77.6333,77.5749,77.6138,72929.0
2016-08-05 12:50:00,79.66,79.69,79.61,79.66,58860.0,77.6041,77.6333,77.5554,77.6041,58860.0
2016-08-05 13:00:00,79.65,79.66,79.57,79.59,46866.0,77.5944,77.6041,77.5164,77.5359,46866.0
2016-08-05 13:10:00,79.58,79.63,79.55,79.58,36715.0,77.5262,77.5749,77.4969,77.5262,36715.0
2016-08-05 13:20:00,79.59,79.59,79.43,79.47,39988.0,77.5359,77.5359,77.38,77.419,39988.0
2016-08-05 13:30:00,79.47,79.59,79.46,79.52,26259.0,77.419,77.5359,77.4093,77.4677,26259.0
2016-08-05 13:40:00,79.53,79.63,79.48,79.57,35280.0,77.4775,77.5749,77.4288,77.5164,35280.0
2016-08-05 13:50:00,79.57,79.66,79.53,79.66,30620.0,77.5164,77.6041,77.4775,77.6041,30620.0
2016-08-05 14:00:00,79.65,79.66,79.49,79.53,40483.0,77.5944,77.6041,77.4385,77.4775,40483.0
2016-08-05 14:10:00,79.53,79.58,79.51,79.55,35713.0,77.4775,77.5262,77.458,77.4969,35713.0
2016-08-05 14:20:00,79.55,79.56,79.44,79.5,33528.0,77.4969,77.5067,77.3898,77.4482,33528.0
2016-08-05 14:30:00,79.49,79.54,79.47,79.53,32132.0,77.4385,77.4872,77.419,77.4775,32132.0
2016-08-05 14:40:00,79.52,79.52,79.39,79.42,38070.0,77.4677,77.4677,77.3411,77.3703,38070.0
2016-08-05 14:50:00,79.42,79.48,79.37,79.37,58316.0,77.3703,77.4288,77.3216,77.3216,58316.0
2016-08-05 15:00:00,79.37,79.55,79.36,79.46,45506.0,77.3216,77.4969,77.3118,77.4093,45506.0
2016-08-05 15:10:00,79.47,79.54,79.41,79.5,91374.0,77.419,77.4872,77.3606,77.4482,91374.0
2016-08-05 15:20:00,79.5,79.52,79.43,79.51,79749.0,77.4482,77.4677,77.38,77.458,79749.0
2016-08-05 15:30:00,79.51,79.57,79.48,79.56,89373.0,77.458,77.5164,77.4288,77.5067,89373.0
2016-08-05 15:40:00,79.56,79.81,79.56,79.79,222209.0,77.5067,77.7502,77.5067,77.7308,222209.0
2016-08-05 15:50:00,79.79,79.88,79.74,79.84,451461.0,77.7308,77.8184,77.682,77.7795,451461.0
2016-08-08 09:30:00,79.85,79.99,79.24,79.24,94818.0,77.7892,77.9256,77.1949,77.1949,94818.0
2016-08-08 09:40:00,79.24,79.69,79.2,79.62,86145.0,77.1949,77.6333,77.156,77.5651,86145.0
2016-08-08 09:50:00,79.61,79.82,79.46,79.75,158220.0,77.5554,77.76,77.4093,77.6918,158220.0
2016-08-08 10:00:00,79.75,79.75,79.59,79.65,112546.0,77.6918,77.6918,77.5359,77.5944,112546.0
2016-08-08 10:10:00,79.65,79.8,79.54,79.54,92961.0,77.5944,77.7405,77.4872,77.4872,92961.0
2016-08-08 10:20:00,79.54,79.64,79.41,79.63,66831.0,77.4872,77.5846,77.3606,77.5749,66831.0
2016-08-08 10:30:00,79.62,79.82,79.59,79.77,81341.0,77.5651,77.76,77.5359,77.7113,81341.0
2016-08-08 10:40:00,79.77,79.84,79.76,79.8,41218.0,77.7113,77.7795,77.7015,77.7405,41218.0
2016-08-08 10:50:00,79.8,79.83,79.53,79.53,100845.0,77.7405,77.7697,77.4775,77.4775,100845.0
2016-08-08 11:00:00,79.54,79.6,79.5,79.55,62573.0,77.4872,77.5457,77.4482,77.4969,62573.0
2016-08-08 11:10:00,79.54,79.72,79.51,79.57,153934.0,77.4872,77.6626,77.458,77.5164,153934.0
2016-08-08 11:20:00,79.56,79.65,79.5,79.6,83647.0,77.5067,77.5944,77.4482,77.5457,83647.0
2016-08-08 11:30:00,79.6,79.61,79.43,79.43,69757.0,77.5457,77.5554,77.38,77.38,69757.0
2016-08-08 11:40:00,79.42,79.45,79.35,79.35,37540.0,77.3703,77.3995,77.3021,77.3021,37540.0
2016-08-08 11:50:00,79.32,79.42,79.32,79.35,29713.0,77.2729,77.3703,77.2729,77.3021,29713.0
2016-08-08 12:00:00,79.35,79.44,79.35,79.38,32615.0,77.3021,77.3898,77.3021,77.3313,32615.0
2016-08-08 12:10:00,79.37,79.5,79.37,79.5,22430.0,77.3216,77.4482,77.3216,77.4482,22430.0
2016-08-08 12:20:00,79.5,79.61,79.48,79.57,35719.0,77.4482,77.5554,77.4288,77.5164,35719.0
2016-08-08 12:30:00,79.57,79.6,79.42,79.43,54027.0,77.5164,77.5457,77.3703,77.38,54027.0
2016-08-08 12:40:00,79.44,79.44,79.38,79.4,23591.0,77.3898,77.3898,77.3313,77.3508,23591.0
2016-08-08 12:50:00,79.4,79.45,79.31,79.31,45595.0,77.3508,77.3995,77.2631,77.2631,45595.0
2016-08-08 13:00:00,79.32,79.32,79.17,79.22,38663.0,77.2729,77.2729,77.1268,77.1755,38663.0
2016-08-08 13:10:00,79.22,79.27,79.22,79.26,26688.0,77.1755,77.2242,77.1755,77.2144,26688.0
2016-08-08 13:20:00,79.26,79.3,79.19,79.3,59903.0,77.2144,77.2534,77.1462,77.2534,59903.0
2016-08-08 13:30:00,79.31,79.39,79.3,79.37,63163.0,77.2631,77.3411,77.2534,77.3216,63163.0
2016-08-08 13:40:00,79.36,79.47,79.33,79.45,28346.0,77.3118,77.419,77.2826,77.3995,28346.0
2016-08-08 13:50:00,79.45,79.5,79.44,79.45,30520.0,77.3995,77.4482,77.3898,77.3995,30520.0
2016-08-08 14:00:00,79.45,79.45,79.39,79.42,27706.0,77.3995,77.3995,77.3411,77.3703,27706.0
2016-08-08 14:10:00,79.42,79.42,79.32,79.34,32898.0,77.3703,77.3703,77.2729,77.2924,32898.0
2016-08-08 14:20:00,79.33,79.35,79.3,79.34,34161.0,77.2826,77.3021,77.2534,77.2924,34161.0
2016-08-08 14:30:00,79.33,79.4,79.31,79.37,32757.0,77.2826,77.3508,77.2631,77.3216,32757.0
2016-08-08 14:40:00,79.37,79.4,79.26,79.33,67711.0,77.3216,77.3508,77.2144,77.2826,67711.0
2016-08-08 14:50:00,79.33,79.4,79.28,79.29,40292.0,77.2826,77.3508,77.2339,77.2437,40292.0
2016-08-08 15:00:00,79.29,79.47,79.29,79.47,40557.0,77.2437,77.419,77.2437,77.419,40557.0
2016-08-08 15:10:00,79.46,79.47,79.4,79.42,43549.0,77.4093,77.419,77.3508,77.3703,43549.0
2016-08-08 15:20:00,79.41,79.43,79.39,79.4,45308.0,77.3606,77.38,77.3411,77.3508,45308.0
2016-08-08 15:30:00,79.39,79.42,79.37,79.37,66710.0,77.3411,77.3703,77.3216,77.3216,66710.0
2016-08-08 15:40:00,79.36,79.38,79.26,79.27,80896.0,77.3118,77.3313,77.2144,77.2242,80896.0
2016-08-08 15:50:00,79.27,79.32,79.22,79.27,222008.0,77.2242,77.2729,77.1755,77.2242,222008.0
2016-08-09 09:30:00,79.01,79.17,78.89,79.02,69117.0,76.9709,77.1268,76.854,76.9806,69117.0
2016-08-09 09:40:00,79.01,79.1,78.88,79.02,31355.0,76.9709,77.0586,76.8442,76.9806,31355.0
2016-08-09 09:50:00,79.05,79.09,78.92,78.93,50385.0,77.0099,77.0488,76.8832,76.8929,50385.0
2016-08-09 10:00:00,78.93,79.05,78.92,79.05,38264.0,76.8929,77.0099,76.8832,77.0099,38264.0
2016-08-09 10:10:00,79.06,79.07,78.87,78.95,38393.0,77.0196,77.0293,76.8345,76.9124,38393.0
2016-08-09 10:20:00,78.97,79.05,78.97,79.0,43914.0,76.9319,77.0099,76.9319,76.9611,43914.0
2016-08-09 10:30:00,79.01,79.08,78.99,79.08,43562.0,76.9709,77.0391,76.9514,77.0391,43562.0
2016-08-09 10:40:00,79.08,79.33,79.08,79.33,31380.0,77.0391,77.2826,77.0391,77.2826,31380.0
2016-08-09 10:50:00,79.33,79.36,79.26,79.27,29451.0,77.2826,77.3118,77.2144,77.2242,29451.0
2016-08-09 11:00:00,79.27,79.3,79.18,79.18,39766.0,77.2242,77.2534,77.1365,77.1365,39766.0
2016-08-09 11:10:00,79.19,79.28,79.15,79.23,31472.0,77.1462,77.2339,77.1073,77.1852,31472.0
2016-08-09 11:20:00,79.23,79.27,79.09,79.12,21645.0,77.1852,77.2242,77.0488,77.078,21645.0
2016-08-09 11:30:00,79.11,79.15,79.02,79.02,24504.0,77.0683,77.1073,76.9806,76.9806,24504.0
2016-08-09 11:40:00,79.03,79.11,78.97,79.06,58057.0,76.9904,77.0683,76.9319,77.0196,58057.0
2016-08-09 11:50:00,79.05,79.06,78.93,79.02,49137.0,77.0099,77.0196,76.8929,76.9806,49137.0
2016-08-09 12:00:00,79.02,79.12,79.02,79.07,37530.0,76.9806,77.078,76.9806,77.0293,37530.0
2016-08-09 12:10:00,79.07,79.1,78.96,78.99,17697.0,77.0293,77.0586,76.9222,76.9514,17697.0
2016-08-09 12:20:00,78.98,78.98,78.79,78.83,23312.0,76.9417,76.9417,76.7566,76.7955,23312.0
2016-08-09 12:30:00,78.83,78.84,78.74,78.8,25942.0,76.7955,76.8053,76.7079,76.7663,25942.0
2016-08-09 12:40:00,78.8,78.8,78.75,78.75,22500.0,76.7663,76.7663,76.7176,76.7176,22500.0
2016-08-09 12:50:00,78.76,78.8,78.71,78.79,21137.0,76.7273,76.7663,76.6786,76.7566,21137.0
2016-08-09 13:00:00,78.8,78.93,78.79,78.92,41113.0,76.7663,76.8929,76.7566,76.8832,41113.0
2016-08-09 13:10:00,78.91,79.12,78.91,79.08,28076.0,76.8735,77.078,76.8735,77.0391,28076.0
2016-08-09 13:20:00,79.12,79.13,78.95,78.98,40730.0,77.078,77.0878,76.9124,76.9417,40730.0
2016-08-09 13:30:00,78.98,79.05,78.96,79.02,21497.0,76.9417,77.0099,76.9222,76.9806,21497.0
2016-08-09 13:40:00,79.01,79.04,78.99,79.01,37246.0,76.9709,77.0001,76.9514,76.9709,37246.0
2016-08-09 13:50:00,79.02,79.03,79.0,79.01,13613.0,76.9806,76.9904,76.9611,76.9709,13613.0
2016-08-09 14:00:00,79.01,79.01,78.87,78.91,16024.0,76.9709,76.9709,76.8345,76.8735,16024.0
2016-08-09 14:10:00,78.91,78.94,78.85,78.94,14959.0,76.8735,76.9027,76.815,76.9027,14959.0
2016-08-09 14:20:00,78.92,78.92,78.78,78.8,14703.0,76.8832,76.8832,76.7468,76.7663,14703.0
2016-08-09 14:30:00,78.8,78.82,78.72,78.77,28561.0,76.7663,76.7858,76.6884,76.7371,28561.0
2016-08-09 14:40:00,78.76,78.79,78.72,78.73,28588.0,76.7273,76.7566,76.6884,76.6981,28588.0
2016-08-09 14:50:00,78.73,78.77,78.71,78.72,11601.0,76.6981,76.7371,76.6786,76.6884,11601.0
2016-08-09 15:00:00,78.72,78.75,78.63,78.69,26693.0,76.6884,76.7176,76.6007,76.6591,26693.0
2016-08-09 15:10:00,78.7,78.7,78.63,78.68,36797.0,76.6689,76.6689,76.6007,76.6494,36797.0
2016-08-09 15:20:00,78.67,78.79,78.67,78.74,35978.0,76.6397,76.7566,76.6397,76.7079,35978.0
2016-08-09 15:30:00,78.73,78.79,78.71,78.73,47074.0,76.6981,76.7566,76.6786,76.6981,47074.0
2016-08-09 15:40:00,78.73,78.75,78.65,78.67,50896.0,76.6981,76.7176,76.6202,76.6397,50896.0
2016-08-09 15:50:00,78.67,78.74,78.67,78.69,121471.0,76.6397,76.7079,76.6397,76.6591,121471.0
2016-08-10 09:30:00,78.54,79.1,78.54,78.86,35936.0,76.513,77.0586,76.513,76.8248,35936.0
2016-08-10 09:40:00,78.91,78.99,78.69,78.75,32250.0,76.8735,76.9514,76.6591,76.7176,32250.0
2016-08-10 09:50:00,78.75,78.76,78.62,78.62,38262.0,76.7176,76.7273,76.5909,76.5909,38262.0
2016-08-10 10:00:00,78.61,78.79,78.58,78.79,13853.0,76.5812,76.7566,76.552,76.7566,13853.0
2016-08-10 10:10:00,78.78,78.79,78.66,78.69,17383.0,76.7468,76.7566,76.6299,76.6591,17383.0
2016-08-10 10:20:00,78.68,78.77,78.61,78.63,22248.0,76.6494,76.7371,76.5812,76.6007,22248.0
2016-08-10 10:30:00,78.64,78.69,78.62,78.67,19212.0,76.6104,76.6591,76.5909,76.6397,19212.0
2016-08-10 10:40:00,78.67,78.76,78.67,78.7,17265.0,76.6397,76.7273,76.6397,76.6689,17265.0
2016-08-10 10:50:00,78.69,78.75,78.68,78.69,17312.0,76.6591,76.7176,76.6494,76.6591,17312.0
2016-08-10 11:00:00,78.69,78.75,78.6,78.62,28152.0,76.6591,76.7176,76.5715,76.5909,28152.0
2016-08-10 11:10:00,78.63,78.64,78.44,78.45,25457.0,76.6007,76.6104,76.4156,76.4253,25457.0
2016-08-10 11:20:00,78.43,78.44,78.35,78.44,17381.0,76.4059,76.4156,76.3279,76.4156,17381.0
2016-08-10 11:30:00,78.44,78.47,78.39,78.41,17828.0,76.4156,76.4448,76.3669,76.3864,17828.0
2016-08-10 11:40:00,78.42,78.45,78.36,78.41,17850.0,76.3961,76.4253,76.3377,76.3864,17850.0
2016-08-10 11:50:00,78.41,78.45,78.38,78.43,11766.0,76.3864,76.4253,76.3571,76.4059,11766.0
2016-08-10 12:00:00,78.42,78.62,78.4,78.59,45896.0,76.3961,76.5909,76.3766,76.5617,45896.0
2016-08-10 12:10:00,78.59,78.61,78.51,78.52,18329.0,76.5617,76.5812,76.4838,76.4935,18329.0
2016-08-10 12:20:00,78.52,78.55,78.42,78.46,43435.0,76.4935,76.5228,76.3961,76.4351,43435.0
2016-08-10 12:30:00,78.46,78.55,78.34,78.54,70592.0,76.4351,76.5228,76.3182,76.513,70592.0
2016-08-10 12:40:00,78.55,78.6,78.52,78.56,15529.0,76.5228,76.5715,76.4935,76.5325,15529.0
2016-08-10 12:50:00,78.57,78.64,78.57,78.61,10004.0,76.5422,76.6104,76.5422,76.5812,10004.0
2016-08-10 13:00:00,78.62,78.64,78.58,78.59,8900.0,76.5909,76.6104,76.552,76.5617,8900.0
2016-08-10 13:10:00,78.59,78.59,78.49,78.52,22777.0,76.5617,76.5617,76.4643,76.4935,22777.0
2016-08-10 13:20:00,78.52,78.6,78.51,78.53,38395.0,76.4935,76.5715,76.4838,76.5033,38395.0
2016-08-10 13:30:00,78.53,78.57,78.43,78.53,13765.0,76.5033,76.5422,76.4059,76.5033,13765.0
2016-08-10 13:40:00,78.52,78.61,78.49,78.58,10096.0,76.4935,76.5812,76.4643,76.552,10096.0
2016-08-10 13:50:00,78.58,78.6,78.54,78.55,14180.0,76.552,76.5715,76.513,76.5228,14180.0
2016-08-10 14:00:00,78.55,78.6,78.46,78.47,24936.0,76.5228,76.5715,76.4351,76.4448,24936.0
2016-08-10 14:10:00,78.46,78.51,78.33,78.33,43926.0,76.4351,76.4838,76.3084,76.3084,43926.0
2016-08-10 14:20:00,78.34,78.36,78.29,78.36,27440.0,76.3182,76.3377,76.2695,76.3377,27440.0
2016-08-10 14:30:00,78.35,78.39,78.26,78.33,30792.0,76.3279,76.3669,76.2402,76.3084,30792.0
2016-08-10 14:40:00,78.34,78.4,78.3,78.39,21263.0,76.3182,76.3766,76.2792,76.3669,21263.0
2016-08-10 14:50:00,78.39,78.43,78.35,78.36,24386.0,76.3669,76.4059,76.3279,76.3377,24386.0
2016-08-10 15:00:00,78.35,78.4,78.34,78.37,28522.0,76.3279,76.3766,76.3182,76.3474,28522.0
2016-08-10 15:10:00,78.36,78.45,78.35,78.44,31123.0,76.3377,76.4253,76.3279,76.4156,31123.0
2016-08-10 15:20:00,78.43,78.48,78.39,78.44,35970.0,76.4059,76.4546,76.3669,76.4156,35970.0
2016-08-10 15:30:00,78.44,78.49,78.44,78.46,35782.0,76.4156,76.4643,76.4156,76.4351,35782.0
2016-08-10 15:40:00,78.45,78.54,78.43,78.54,66468.0,76.4253,76.513,76.4059,76.513,66468.0
2016-08-10 15:50:00,78.54,78.61,78.47,78.58,150571.0,76.513,76.5812,76.4448,76.552,150571.0
2016-08-11 09:30:00,78.85,79.16,78.61,79.03,45317.0,76.815,77.117,76.5812,76.9904,45317.0
2016-08-11 09:40:00,79.04,79.06,78.74,78.86,52565.0,77.0001,77.0196,76.7079,76.8248,52565.0
2016-08-11 09:50:00,78.87,78.99,78.82,78.82,71970.0,76.8345,76.9514,76.7858,76.7858,71970.0
2016-08-11 10:00:00,78.8,78.81,78.41,78.43,56973.0,76.7663,76.776,76.3864,76.4059,56973.0
2016-08-11 10:10:00,78.43,78.43,78.05,78.09,89261.0,76.4059,76.4059,76.0357,76.0746,89261.0
2016-08-11 10:20:00,78.09,78.27,78.01,78.26,46701.0,76.0746,76.25,75.9967,76.2402,46701.0
2016-08-11 10:30:00,78.27,78.49,78.27,78.43,81536.0,76.25,76.4643,76.25,76.4059,81536.0
2016-08-11 10:40:00,78.44,78.58,78.42,78.42,183357.0,76.4156,76.552,76.3961,76.3961,183357.0
2016-08-11 10:50:00,78.44,78.44,78.16,78.23,51575.0,76.4156,76.4156,76.1428,76.211,51575.0
2016-08-11 11:00:00,78.24,78.42,78.18,78.39,27345.0,76.2208,76.3961,76.1623,76.3669,27345.0
2016-08-11 11:10:00,78.42,78.42,78.27,78.31,43414.0,76.3961,76.3961,76.25,76.2889,43414.0
2016-08-11 11:20:00,78.31,78.36,78.23,78.23,43580.0,76.2889,76.3377,76.211,76.211,43580.0
2016-08-11 11:30:00,78.24,78.29,78.13,78.13,78504.0,76.2208,76.2695,76.1136,76.1136,78504.0
2016-08-11 11:40:00,78.13,78.16,78.06,78.09,45373.0,76.1136,76.1428,76.0454,76.0746,45373.0
2016-08-11 11:50:00,78.09,78.13,78.02,78.05,36030.0,76.0746,76.1136,76.0064,76.0357,36030.0
2016-08-11 12:00:00,78.06,78.07,77.98,78.02,55219.0,76.0454,76.0551,75.9675,76.0064,55219.0
2016-08-11 12:10:00,78.02,78.06,77.99,78.03,61251.0,76.0064,76.0454,75.9772,76.0162,61251.0
2016-08-11 12:20:00,78.03,78.1,77.95,77.97,66010.0,76.0162,76.0844,75.9382,75.9577,66010.0
2016-08-11 12:30:00,77.97,78.11,77.97,78.01,39781.0,75.9577,76.0941,75.9577,75.9967,39781.0
2016-08-11 12:40:00,78.0,78.02,77.95,77.96,19726.0,75.9869,76.0064,75.9382,75.948,19726.0
2016-08-11 12:50:00,77.96,78.04,77.95,77.97,34977.0,75.948,76.0259,75.9382,75.9577,34977.0
2016-08-11 13:00:00,77.97,78.02,77.97,77.99,34580.0,75.9577,76.0064,75.9577,75.9772,34580.0
2016-08-11 13:10:00,77.99,78.0,77.97,77.98,18983.0,75.9772,75.9869,75.9577,75.9675,18983.0
2016-08-11 13:20:00,77.98,78.03,77.97,78.01,22763.0,75.9675,76.0162,75.9577,75.9967,22763.0
2016-08-11 13:30:00,78.02,78.09,78.0,78.02,32565.0,76.0064,76.0746,75.9869,76.0064,32565.0
2016-08-11 13:40:00,78.02,78.02,77.91,77.97,32256.0,76.0064,76.0064,75.8993,75.9577,32256.0
2016-08-11 13:50:00,77.98,78.11,77.95,77.97,146497.0,75.9675,76.0941,75.9382,75.9577,146497.0
2016-08-11 14:00:00,77.99,78.1,77.98,78.1,21441.0,75.9772,76.0844,75.9675,76.0844,21441.0
2016-08-11 14:10:00,78.11,78.14,78.07,78.07,21266.0,76.0941,76.1233,76.0551,76.0551,21266.0
2016-08-11 14:20:00,78.08,78.14,78.06,78.12,29943.0,76.0649,76.1233,76.0454,76.1039,29943.0
2016-08-11 14:30:00,78.12,78.13,78.06,78.12,45401.0,76.1039,76.1136,76.0454,76.1039,45401.0
2016-08-11 14:40:00,78.11,78.17,78.09,78.11,34617.0,76.0941,76.1526,76.0746,76.0941,34617.0
2016-08-11 14:50:00,78.11,78.15,78.07,78.09,68154.0,76.0941,76.1331,76.0551,76.0746,68154.0
2016-08-11 15:00:00,78.11,78.13,78.05,78.1,73477.0,76.0941,76.1136,76.0357,76.0844,73477.0
2016-08-11 15:10:00,78.11,78.15,78.06,78.09,85636.0,76.0941,76.1331,76.0454,76.0746,85636.0
2016-08-11 15:20:00,78.09,78.1,77.95,78.03,99315.0,76.0746,76.0844,75.9382,76.0162,99315.0
2016-08-11 15:30:00,78.03,78.07,78.02,78.03,167841.0,76.0162,76.0551,76.0064,76.0162,167841.0
2016-08-11 15:40:00,78.04,78.08,77.96,77.96,87404.0,76.0259,76.0649,75.948,75.948,87404.0
2016-08-11 15:50:00,77.97,78.0,77.84,77.85,219184.0,75.9577,75.9869,75.8311,75.8408,219184.0
2016-08-12 09:30:00,78.0,78.4,77.51,77.58,83204.0,75.9869,76.3766,75.5096,75.5778,83204.0
2016-08-12 09:40:00,77.63,77.97,77.46,77.46,40648.0,75.6265,75.9577,75.4609,75.4609,40648.0
2016-08-12 09:50:00,77.47,77.57,77.29,77.48,45287.0,75.4706,75.568,75.2953,75.4804,45287.0
2016-08-12 10:00:00,77.48,77.58,77.36,77.42,31042.0,75.4804,75.5778,75.3635,75.4219,31042.0
2016-08-12 10:10:00,77.42,77.53,77.37,77.49,32151.0,75.4219,75.5291,75.3732,75.4901,32151.0
2016-08-12 10:20:00,77.47,77.55,77.36,77.37,47492.0,75.4706,75.5486,75.3635,75.3732,47492.0
2016-08-12 10:30:00,77.38,77.52,77.38,77.49,39902.0,75.3829,75.5193,75.3829,75.4901,39902.0
2016-08-12 10:40:00,77.5,77.54,77.45,77.5,57464.0,75.4999,75.5388,75.4511,75.4999,57464.0
2016-08-12 10:50:00,77.49,77.55,77.33,77.46,79132.0,75.4901,75.5486,75.3342,75.4609,79132.0
2016-08-12 11:00:00,77.48,77.55,77.44,77.5,39052.0,75.4804,75.5486,75.4414,75.4999,39052.0
2016-08-12 11:10:00,77.5,77.51,77.38,77.41,59096.0,75.4999,75.5096,75.3829,75.4122,59096.0
2016-08-12 11:20:00,77.41,77.56,77.38,77.49,27242.0,75.4122,75.5583,75.3829,75.4901,27242.0
2016-08-12 11:30:00,77.5,77.51,77.36,77.41,21513.0,75.4999,75.5096,75.3635,75.4122,21513.0
2016-08-12 11:40:00,77.4,77.43,77.35,77.36,15258.0,75.4024,75.4317,75.3537,75.3635,15258.0
2016-08-12 11:50:00,77.36,77.42,77.28,77.36,30593.0,75.3635,75.4219,75.2855,75.3635,30593.0
2016-08-12 12:00:00,77.34,77.4,77.21,77.24,38013.0,75.344,75.4024,75.2173,75.2466,38013.0
2016-08-12 12:10:00,77.23,77.35,77.22,77.33,17961.0,75.2368,75.3537,75.2271,75.3342,17961.0
2016-08-12 12:20:00,77.32,77.33,77.22,77.28,25029.0,75.3245,75.3342,75.2271,75.2855,25029.0
2016-08-12 12:30:00,77.28,77.31,77.22,77.23,17699.0,75.2855,75.3148,75.2271,75.2368,17699.0
2016-08-12 12:40:00,77.22,77.3,77.22,77.26,16735.0,75.2271,75.305,75.2271,75.266,16735.0
2016-08-12 12:50:00,77.26,77.26,77.14,77.14,20187.0,75.266,75.266,75.1491,75.1491,20187.0
2016-08-12 13:00:00,77.14,77.17,77.03,77.04,32320.0,75.1491,75.1784,75.042,75.0517,32320.0
2016-08-12 13:10:00,77.04,77.16,77.03,77.15,15784.0,75.0517,75.1686,75.042,75.1589,15784.0
2016-08-12 13:20:00,77.15,77.2,77.12,77.12,16421.0,75.1589,75.2076,75.1297,75.1297,16421.0
2016-08-12 13:30:00,77.12,77.29,77.11,77.27,28309.0,75.1297,75.2953,75.1199,75.2758,28309.0
2016-08-12 13:40:00,77.29,77.34,77.27,77.27,26246.0,75.2953,75.344,75.2758,75.2758,26246.0
2016-08-12 13:50:00,77.27,77.39,77.25,77.34,17446.0,75.2758,75.3927,75.2563,75.344,17446.0
2016-08-12 14:00:00,77.33,77.42,77.29,77.4,15321.0,75.3342,75.4219,75.2953,75.4024,15321.0
2016-08-12 14:10:00,77.4,77.42,77.34,77.34,20652.0,75.4024,75.4219,75.344,75.344,20652.0
2016-08-12 14:20:00,77.33,77.4,77.32,77.38,12808.0,75.3342,75.4024,75.3245,75.3829,12808.0
2016-08-12 14:30:00,77.38,77.43,77.37,77.43,17407.0,75.3829,75.4317,75.3732,75.4317,17407.0
2016-08-12 14:40:00,77.43,77.44,77.37,77.41,17117.0,75.4317,75.4414,75.3732,75.4122,17117.0
2016-08-12 14:50:00,77.41,77.42,77.37,77.38,14288.0,75.4122,75.4219,75.3732,75.3829,14288.0
2016-08-12 15:00:00,77.38,77.42,77.37,77.39,24520.0,75.3829,75.4219,75.3732,75.3927,24520.0
2016-08-12 15:10:00,77.39,77.46,77.38,77.46,26853.0,75.3927,75.4609,75.3829,75.4609,26853.0
2016-08-12 15:20:00,77.44,77.49,77.41,77.47,28111.0,75.4414,75.4901,75.4122,75.4706,28111.0
2016-08-12 15:30:00,77.48,77.51,77.45,77.5,57592.0,75.4804,75.5096,75.4511,75.4999,57592.0
2016-08-12 15:40:00,77.5,77.53,77.43,77.45,89240.0,75.4999,75.5291,75.4317,75.4511,89240.0
2016-08-12 15:50:00,77.45,77.47,77.42,77.43,146944.0,75.4511,75.4706,75.4219,75.4317,146944.0
2016-08-15 09:30:00,77.59,78.07,77.33,78.05,119893.0,75.5875,76.0551,75.3342,76.0357,119893.0
2016-08-15 09:40:00,78.06,78.52,78.06,78.51,120339.0,76.0454,76.4935,76.0454,76.4838,120339.0
2016-08-15 09:50:00,78.51,78.91,78.49,78.67,104049.0,76.4838,76.8735,76.4643,76.6397,104049.0
2016-08-15 10:00:00,78.69,78.7,78.46,78.55,83303.0,76.6591,76.6689,76.4351,76.5228,83303.0
2016-08-15 10:10:00,78.55,78.68,78.55,78.57,42795.0,76.5228,76.6494,76.5228,76.5422,42795.0
2016-08-15 10:20:00,78.58,78.87,78.54,78.87,96575.0,76.552,76.8345,76.513,76.8345,96575.0
2016-08-15 10:30:00,78.86,79.15,78.84,79.03,62738.0,76.8248,77.1073,76.8053,76.9904,62738.0
2016-08-15 10:40:00,79.04,79.25,78.89,78.91,96397.0,77.0001,77.2047,76.854,76.8735,96397.0
2016-08-15 10:50:00,78.91,78.96,78.78,78.96,39279.0,76.8735,76.9222,76.7468,76.9222,39279.0
2016-08-15 11:00:00,78.96,79.01,78.84,78.88,60089.0,76.9222,76.9709,76.8053,76.8442,60089.0
2016-08-15 11:10:00,78.88,79.1,78.88,79.04,49427.0,76.8442,77.0586,76.8442,77.0001,49427.0
2016-08-15 11:20:00,79.06,79.11,78.99,79.05,34744.0,77.0196,77.0683,76.9514,77.0099,34744.0
2016-08-15 11:30:00,79.04,79.05,78.97,79.03,57501.0,77.0001,77.0099,76.9319,76.9904,57501.0
2016-08-15 11:40:00,79.03,79.19,79.03,79.17,34051.0,76.9904,77.1462,76.9904,77.1268,34051.0
2016-08-15 11:50:00,79.16,79.18,79.08,79.16,60428.0,77.117,77.1365,77.0391,77.117,60428.0
2016-08-15 12:00:00,79.16,79.19,79.1,79.15,39727.0,77.117,77.1462,77.0586,77.1073,39727.0
2016-08-15 12:10:00,79.15,79.15,79.09,79.11,47178.0,77.1073,77.1073,77.0488,77.0683,47178.0
2016-08-15 12:20:00,79.11,79.37,79.09,79.35,177992.0,77.0683,77.3216,77.0488,77.3021,177992.0
2016-08-15 12:30:00,79.35,79.4,79.28,79.4,62137.0,77.3021,77.3508,77.2339,77.3508,62137.0
2016-08-15 12:40:00,79.4,79.53,79.36,79.49,71755.0,77.3508,77.4775,77.3118,77.4385,71755.0
2016-08-15 12:50:00,79.49,79.53,79.42,79.42,31157.0,77.4385,77.4775,77.3703,77.3703,31157.0
2016-08-15 13:00:00,79.42,79.53,79.4,79.52,65018.0,77.3703,77.4775,77.3508,77.4677,65018.0
2016-08-15 13:10:00,79.55,79.56,79.49,79.51,43451.0,77.4969,77.5067,77.4385,77.458,43451.0
2016-08-15 13:20:00,79.51,79.51,79.42,79.43,23806.0,77.458,77.458,77.3703,77.38,23806.0
2016-08-15 13:30:00,79.44,79.46,79.42,79.46,36194.0,77.3898,77.4093,77.3703,77.4093,36194.0
2016-08-15 13:40:00,79.46,79.52,79.44,79.45,19287.0,77.4093,77.4677,77.3898,77.3995,19287.0
2016-08-15 13:50:00,79.44,79.53,79.43,79.43,29916.0,77.3898,77.4775,77.38,77.38,29916.0
2016-08-15 14:00:00,79.42,79.43,79.38,79.39,41490.0,77.3703,77.38,77.3313,77.3411,41490.0
2016-08-15 14:10:00,79.4,79.41,79.35,79.39,35793.0,77.3508,77.3606,77.3021,77.3411,35793.0
2016-08-15 14:20:00,79.39,79.46,79.36,79.42,33265.0,77.3411,77.4093,77.3118,77.3703,33265.0
2016-08-15 14:30:00,79.42,79.44,79.25,79.34,74405.0,77.3703,77.3898,77.2047,77.2924,74405.0
2016-08-15 14:40:00,79.34,79.39,79.33,79.35,63182.0,77.2924,77.3411,77.2826,77.3021,63182.0
2016-08-15 14:50:00,79.34,79.36,79.26,79.27,51589.0,77.2924,77.3118,77.2144,77.2242,51589.0
2016-08-15 15:00:00,79.26,79.29,79.24,79.28,53419.0,77.2144,77.2437,77.1949,77.2339,53419.0
2016-08-15 15:10:00,79.27,79.34,79.22,79.33,71242.0,77.2242,77.2924,77.1755,77.2826,71242.0
2016-08-15 15:20:00,79.32,79.4,79.31,79.4,52611.0,77.2729,77.3508,77.2631,77.3508,52611.0
2016-08-15 15:30:00,79.39,79.4,79.29,79.37,108810.0,77.3411,77.3508,77.2437,77.3216,108810.0
2016-08-15 15:40:00,79.36,79.4,79.35,79.4,105538.0,77.3118,77.3508,77.3021,77.3508,105538.0
2016-08-15 15:50:00,79.4,79.49,79.4,79.47,277911.0,77.3508,77.4385,77.3508,77.419,277911.0
2016-08-16 09:30:00,78.78,78.89,78.45,78.45,160805.0,76.7468,76.854,76.4253,76.4253,160805.0
2016-08-16 09:40:00,78.48,78.48,77.82,78.18,110951.0,76.4546,76.4546,75.8116,76.1623,110951.0
2016-08-16 09:50:00,78.16,78.4,78.0,78.35,139995.0,76.1428,76.3766,75.9869,76.3279,139995.0
2016-08-16 10:00:00,78.37,78.61,78.28,78.48,114252.0,76.3474,76.5812,76.2597,76.4546,114252.0
2016-08-16 10:10:00,78.48,78.55,78.4,78.44,113050.0,76.4546,76.5228,76.3766,76.4156,113050.0
2016-08-16 10:20:00,78.43,78.44,78.23,78.27,78800.0,76.4059,76.4156,76.211,76.25,78800.0
2016-08-16 10:30:00,78.27,78.34,78.12,78.13,64344.0,76.25,76.3182,76.1039,76.1136,64344.0
2016-08-16 10:40:00,78.13,78.18,78.06,78.13,70096.0,76.1136,76.1623,76.0454,76.1136,70096.0
2016-08-16 10:50:00,78.15,78.34,78.15,78.26,73596.0,76.1331,76.3182,76.1331,76.2402,73596.0
2016-08-16 11:00:00,78.26,78.29,78.05,78.11,93850.0,76.2402,76.2695,76.0357,76.0941,93850.0
2016-08-16 11:10:00,78.11,78.23,78.05,78.23,48230.0,76.0941,76.211,76.0357,76.211,48230.0
2016-08-16 11:20:00,78.24,78.29,78.09,78.12,42286.0,76.2208,76.2695,76.0746,76.1039,42286.0
2016-08-16 11:30:00,78.12,78.16,78.0,78.04,54884.0,76.1039,76.1428,75.9869,76.0259,54884.0
2016-08-16 11:40:00,78.02,78.12,78.0,78.06,33143.0,76.0064,76.1039,75.9869,76.0454,33143.0
2016-08-16 11:50:00,78.06,78.12,78.01,78.05,26558.0,76.0454,76.1039,75.9967,76.0357,26558.0
2016-08-16 12:00:00,78.05,78.08,78.0,78.05,40142.0,76.0357,76.0649,75.9869,76.0357,40142.0
2016-08-16 12:10:00,78.05,78.11,78.0,78.11,30961.0,76.0357,76.0941,75.9869,76.0941,30961.0
2016-08-16 12:20:00,78.13,78.2,78.12,78.18,33154.0,76.1136,76.1818,76.1039,76.1623,33154.0
2016-08-16 12:30:00,78.18,78.23,78.12,78.21,27135.0,76.1623,76.211,76.1039,76.1915,27135.0
2016-08-16 12:40:00,78.21,78.35,78.2,78.25,25852.0,76.1915,76.3279,76.1818,76.2305,25852.0
2016-08-16 12:50:00,78.26,78.31,78.24,78.31,27679.0,76.2402,76.2889,76.2208,76.2889,27679.0
2016-08-16 13:00:00,78.32,78.33,78.23,78.26,27567.0,76.2987,76.3084,76.211,76.2402,27567.0
2016-08-16 13:10:00,78.25,78.27,78.01,78.03,25826.0,76.2305,76.25,75.9967,76.0162,25826.0
2016-08-16 13:20:00,78.04,78.08,78.0,78.02,31961.0,76.0259,76.0649,75.9869,76.0064,31961.0
2016-08-16 13:30:00,78.02,78.04,78.0,78.01,30075.0,76.0064,76.0259,75.9869,75.9967,30075.0
2016-08-16 13:40:00,78.02,78.09,78.0,78.09,24298.0,76.0064,76.0746,75.9869,76.0746,24298.0
2016-08-16 13:50:00,78.08,78.11,78.04,78.06,21731.0,76.0649,76.0941,76.0259,76.0454,21731.0
2016-08-16 14:00:00,78.07,78.15,78.07,78.13,27360.0,76.0551,76.1331,76.0551,76.1136,27360.0
2016-08-16 14:10:00,78.11,78.24,78.11,78.18,47070.0,76.0941,76.2208,76.0941,76.1623,47070.0
2016-08-16 14:20:00,78.17,78.29,78.12,78.19,64020.0,76.1526,76.2695,76.1039,76.172,64020.0
2016-08-16 14:30:00,78.18,78.24,78.16,78.23,40985.0,76.1623,76.2208,76.1428,76.211,40985.0
2016-08-16 14:40:00,78.23,78.33,78.2,78.32,46061.0,76.211,76.3084,76.1818,76.2987,46061.0
2016-08-16 14:50:00,78.31,78.4,78.28,78.31,42687.0,76.2889,76.3766,76.2597,76.2889,42687.0
2016-08-16 15:00:00,78.31,78.36,78.31,78.35,39568.0,76.2889,76.3377,76.2889,76.3279,39568.0
2016-08-16 15:10:00,78.34,78.39,78.33,78.35,78414.0,76.3182,76.3669,76.3084,76.3279,78414.0
2016-08-16 15:20:00,78.35,78.4,78.34,78.39,56226.0,76.3279,76.3766,76.3182,76.3669,56226.0
2016-08-16 15:30:00,78.38,78.4,78.35,78.35,130985.0,76.3571,76.3766,76.3279,76.3279,130985.0
2016-08-16 15:40:00,78.35,78.36,78.18,78.19,106615.0,76.3279,76.3377,76.1623,76.172,106615.0
2016-08-16 15:50:00,78.18,78.2,78.0,78.05,234985.0,76.1623,76.1818,75.9869,76.0357,234985.0
2016-08-17 09:30:00,78.0,78.21,77.81,78.17,72754.0,75.9869,76.1915,75.8019,76.1526,72754.0
2016-08-17 09:40:00,78.23,78.81,78.23,78.7,52164.0,76.211,76.776,76.211,76.6689,52164.0
2016-08-17 09:50:00,78.71,78.97,78.53,78.92,76191.0,76.6786,76.9319,76.5033,76.8832,76191.0
2016-08-17 10:00:00,78.92,78.99,78.7,78.9,69704.0,76.8832,76.9514,76.6689,76.8637,69704.0
2016-08-17 10:10:00,78.9,79.08,78.74,79.06,81756.0,76.8637,77.0391,76.7079,77.0196,81756.0
2016-08-17 10:20:00,79.05,79.11,78.85,78.85,50501.0,77.0099,77.0683,76.815,76.815,50501.0
2016-08-17 10:30:00,78.85,78.98,78.49,78.49,62375.0,76.815,76.9417,76.4643,76.4643,62375.0
2016-08-17 10:40:00,78.48,78.48,78.21,78.21,27507.0,76.4546,76.4546,76.1915,76.1915,27507.0
2016-08-17 10:50:00,78.22,78.39,78.21,78.33,41887.0,76.2013,76.3669,76.1915,76.3084,41887.0
2016-08-17 11:00:00,78.33,78.34,78.16,78.17,82867.0,76.3084,76.3182,76.1428,76.1526,82867.0
2016-08-17 11:10:00,78.17,78.49,78.11,78.47,40511.0,76.1526,76.4643,76.0941,76.4448,40511.0
2016-08-17 11:20:00,78.46,78.51,78.33,78.36,57618.0,76.4351,76.4838,76.3084,76.3377,57618.0
2016-08-17 11:30:00,78.35,78.53,78.35,78.5,38492.0,76.3279,76.5033,76.3279,76.474,38492.0
2016-08-17 11:40:00,78.5,78.52,78.44,78.51,44629.0,76.474,76.4935,76.4156,76.4838,44629.0
2016-08-17 11:50:00,78.5,78.54,78.43,78.44,40997.0,76.474,76.513,76.4059,76.4156,40997.0
2016-08-17 12:00:00,78.44,78.51,78.41,78.51,27195.0,76.4156,76.4838,76.3864,76.4838,27195.0
2016-08-17 12:10:00,78.51,78.54,78.48,78.5,21701.0,76.4838,76.513,76.4546,76.474,21701.0
2016-08-17 12:20:00,78.5,78.7,78.49,78.68,23352.0,76.474,76.6689,76.4643,76.6494,23352.0
2016-08-17 12:30:00,78.68,78.71,78.64,78.67,40247.0,76.6494,76.6786,76.6104,76.6397,40247.0
2016-08-17 12:40:00,78.67,79.12,78.64,79.11,89619.0,76.6397,77.078,76.6104,77.0683,89619.0
2016-08-17 12:50:00,79.11,79.36,79.03,79.08,86954.0,77.0683,77.3118,76.9904,77.0391,86954.0
2016-08-17 13:00:00,79.07,79.1,78.84,78.84,33469.0,77.0293,77.0586,76.8053,76.8053,33469.0
2016-08-17 13:10:00,78.84,78.93,78.8,78.85,34891.0,76.8053,76.8929,76.7663,76.815,34891.0
2016-08-17 13:20:00,78.85,78.98,78.79,78.97,58596.0,76.815,76.9417,76.7566,76.9319,58596.0
2016-08-17 13:30:00,78.97,79.07,78.91,79.06,29056.0,76.9319,77.0293,76.8735,77.0196,29056.0
2016-08-17 13:40:00,79.07,79.15,79.02,79.12,41727.0,77.0293,77.1073,76.9806,77.078,41727.0
2016-08-17 13:50:00,79.12,79.14,78.98,79.01,67055.0,77.078,77.0975,76.9417,76.9709,67055.0
2016-08-17 14:00:00,79.01,79.27,78.9,79.25,104863.0,76.9709,77.2242,76.8637,77.2047,104863.0
2016-08-17 14:10:00,79.24,79.38,79.15,79.29,58707.0,77.1949,77.3313,77.1073,77.2437,58707.0
2016-08-17 14:20:00,79.29,79.39,79.27,79.38,52650.0,77.2437,77.3411,77.2242,77.3313,52650.0
2016-08-17 14:30:00,79.35,79.37,79.25,79.32,83921.0,77.3021,77.3216,77.2047,77.2729,83921.0
2016-08-17 14:40:00,79.32,79.37,79.21,79.32,62646.0,77.2729,77.3216,77.1657,77.2729,62646.0
2016-08-17 14:50:00,79.3,79.41,79.3,79.35,88075.0,77.2534,77.3606,77.2534,77.3021,88075.0
2016-08-17 15:00:00,79.35,79.39,79.25,79.25,92966.0,77.3021,77.3411,77.2047,77.2047,92966.0
2016-08-17 15:10:00,79.24,79.42,79.22,79.38,91446.0,77.1949,77.3703,77.1755,77.3313,91446.0
2016-08-17 15:20:00,79.38,79.59,79.36,79.56,91239.0,77.3313,77.5359,77.3118,77.5067,91239.0
2016-08-17 15:30:00,79.56,79.6,79.5,79.6,122352.0,77.5067,77.5457,77.4482,77.5457,122352.0
2016-08-17 15:40:00,79.6,79.71,79.55,79.71,225967.0,77.5457,77.6528,77.4969,77.6528,225967.0
2016-08-17 15:50:00,79.7,79.86,79.65,79.77,416865.0,77.6431,77.7989,77.5944,77.7113,416865.0
2016-08-18 09:30:00,79.8,81.0,79.63,80.69,349792.0,77.7405,78.9095,77.5749,78.6075,349792.0
2016-08-18 09:40:00,80.69,81.11,80.45,80.96,227304.0,78.6075,79.0167,78.3737,78.8706,227304.0
2016-08-18 09:50:00,80.94,81.52,80.82,81.41,222631.0,78.8511,79.4161,78.7342,79.3089,222631.0
2016-08-18 10:00:00,81.41,81.49,80.94,81.2,285570.0,79.3089,79.3869,78.8511,79.1044,285570.0
2016-08-18 10:10:00,81.2,81.8,81.19,81.7,176084.0,79.1044,79.6889,79.0946,79.5915,176084.0
2016-08-18 10:20:00,81.69,81.8,81.37,81.53,141446.0,79.5817,79.6889,79.27,79.4258,141446.0
2016-08-18 10:30:00,81.53,81.65,81.43,81.5,104963.0,79.4258,79.5427,79.3284,79.3966,104963.0
2016-08-18 10:40:00,81.5,81.52,81.07,81.12,94792.0,79.3966,79.4161,78.9777,79.0264,94792.0
2016-08-18 10:50:00,81.1,81.37,81.1,81.2,106800.0,79.0069,79.27,79.0069,79.1044,106800.0
2016-08-18 11:00:00,81.22,81.32,81.1,81.15,78302.0,79.1238,79.2213,79.0069,79.0557,78302.0
2016-08-18 11:10:00,81.14,81.18,80.9,81.04,72864.0,79.0459,79.0849,78.8121,78.9485,72864.0
2016-08-18 11:20:00,81.04,81.27,81.03,81.22,53732.0,78.9485,79.1726,78.9387,79.1238,53732.0
2016-08-18 11:30:00,81.23,81.4,81.19,81.3,40835.0,79.1336,79.2992,79.0946,79.2018,40835.0
2016-08-18 11:40:00,81.31,81.37,81.17,81.18,95043.0,79.2115,79.27,79.0751,79.0849,95043.0
2016-08-18 11:50:00,81.19,81.21,81.08,81.2,66257.0,79.0946,79.1141,78.9875,79.1044,66257.0
2016-08-18 12:00:00,81.19,81.22,80.97,81.01,168064.0,79.0946,79.1238,78.8803,78.9193,168064.0
2016-08-18 12:10:00,81.0,81.1,80.95,80.97,92477.0,78.9095,79.0069,78.8608,78.8803,92477.0
2016-08-18 12:20:00,80.97,81.05,80.83,80.9,51641.0,78.8803,78.9582,78.7439,78.8121,51641.0
2016-08-18 12:30:00,80.86,81.0,80.84,81.0,51479.0,78.7731,78.9095,78.7537,78.9095,51479.0
2016-08-18 12:40:00,81.0,81.11,80.97,81.06,36187.0,78.9095,79.0167,78.8803,78.968,36187.0
2016-08-18 12:50:00,81.06,81.11,80.96,80.99,33745.0,78.968,79.0167,78.8706,78.8998,33745.0
2016-08-18 13:00:00,80.99,81.02,80.9,80.93,39290.0,78.8998,78.929,78.8121,78.8413,39290.0
2016-08-18 13:10:00,80.91,80.98,80.9,80.96,46825.0,78.8218,78.89,78.8121,78.8706,46825.0
2016-08-18 13:20:00,80.95,81.01,80.86,80.98,64960.0,78.8608,78.9193,78.7731,78.89,64960.0
2016-08-18 13:30:00,80.98,81.04,80.91,81.04,46220.0,78.89,78.9485,78.8218,78.9485,46220.0
2016-08-18 13:40:00,81.03,81.05,80.97,81.01,51529.0,78.9387,78.9582,78.8803,78.9193,51529.0
2016-08-18 13:50:00,81.01,81.02,80.88,80.91,64219.0,78.9193,78.929,78.7926,78.8218,64219.0
2016-08-18 14:00:00,80.91,80.93,80.82,80.93,59803.0,78.8218,78.8413,78.7342,78.8413,59803.0
2016-08-18 14:10:00,80.94,81.0,80.83,80.91,57662.0,78.8511,78.9095,78.7439,78.8218,57662.0
2016-08-18 14:20:00,80.9,80.99,80.9,80.97,48092.0,78.8121,78.8998,78.8121,78.8803,48092.0
2016-08-18 14:30:00,80.97,81.02,80.91,80.99,59980.0,78.8803,78.929,78.8218,78.8998,59980.0
2016-08-18 14:40:00,81.0,81.01,80.92,80.96,41990.0,78.9095,78.9193,78.8316,78.8706,41990.0
2016-08-18 14:50:00,80.95,80.98,80.9,80.93,61607.0,78.8608,78.89,78.8121,78.8413,61607.0
2016-08-18 15:00:00,80.94,81.03,80.9,81.03,69015.0,78.8511,78.9387,78.8121,78.9387,69015.0
2016-08-18 15:10:00,81.03,81.04,80.92,80.94,59536.0,78.9387,78.9485,78.8316,78.8511,59536.0
2016-08-18 15:20:00,80.95,80.98,80.92,80.94,72949.0,78.8608,78.89,78.8316,78.8511,72949.0
2016-08-18 15:30:00,80.94,81.02,80.93,80.97,152444.0,78.8511,78.929,78.8413,78.8803,152444.0
2016-08-18 15:40:00,80.98,81.05,80.95,81.04,162971.0,78.89,78.9582,78.8608,78.9485,162971.0
2016-08-18 15:50:00,81.03,81.04,80.98,80.98,319394.0,78.9387,78.9485,78.89,78.89,319394.0
2016-08-19 09:30:00,80.95,81.7,80.8,80.84,268612.0,78.8608,79.5915,78.7147,78.7537,268612.0
2016-08-19 09:40:00,80.88,81.08,80.87,80.95,88371.0,78.7926,78.9875,78.7829,78.8608,88371.0
2016-08-19 09:50:00,80.97,81.29,80.9,81.09,79625.0,78.8803,79.192,78.8121,78.9972,79625.0
2016-08-19 10:00:00,81.11,81.2,81.06,81.15,34848.0,79.0167,79.1044,78.968,79.0557,34848.0
2016-08-19 10:10:00,81.18,81.19,81.01,81.07,43780.0,79.0849,79.0946,78.9193,78.9777,43780.0
2016-08-19 10:20:00,81.07,81.24,81.07,81.24,32340.0,78.9777,79.1433,78.9777,79.1433,32340.0
2016-08-19 10:30:00,81.22,81.35,81.15,81.29,53707.0,79.1238,79.2505,79.0557,79.192,53707.0
2016-08-19 10:40:00,81.29,81.4,81.26,81.33,40926.0,79.192,79.2992,79.1628,79.231,40926.0
2016-08-19 10:50:00,81.32,81.4,81.29,81.38,44716.0,79.2213,79.2992,79.192,79.2797,44716.0
2016-08-19 11:00:00,81.36,81.49,81.34,81.44,51796.0,79.2602,79.3869,79.2407,79.3382,51796.0
2016-08-19 11:10:00,81.43,81.89,81.36,81.75,162666.0,79.3284,79.7766,79.2602,79.6402,162666.0
2016-08-19 11:20:00,81.75,81.75,81.53,81.67,74550.0,79.6402,79.6402,79.4258,79.5622,74550.0
2016-08-19 11:30:00,81.67,81.69,81.51,81.57,53770.0,79.5622,79.5817,79.4064,79.4648,53770.0
2016-08-19 11:40:00,81.57,81.7,81.56,81.62,33725.0,79.4648,79.5915,79.4551,79.5135,33725.0
2016-08-19 11:50:00,81.6,81.64,81.51,81.57,29092.0,79.494,79.533,79.4064,79.4648,29092.0
2016-08-19 12:00:00,81.57,81.6,81.51,81.56,44834.0,79.4648,79.494,79.4064,79.4551,44834.0
2016-08-19 12:10:00,81.56,81.7,81.54,81.56,58461.0,79.4551,79.5915,79.4356,79.4551,58461.0
2016-08-19 12:20:00,81.56,81.57,81.46,81.47,23764.0,79.4551,79.4648,79.3577,79.3674,23764.0
2016-08-19 12:30:00,81.46,81.57,81.46,81.55,34889.0,79.3577,79.4648,79.3577,79.4453,34889.0
2016-08-19 12:40:00,81.56,81.57,81.4,81.42,21527.0,79.4551,79.4648,79.2992,79.3187,21527.0
2016-08-19 12:50:00,81.42,81.42,81.25,81.37,29469.0,79.3187,79.3187,79.1531,79.27,29469.0
2016-08-19 13:00:00,81.37,81.37,81.29,81.36,26992.0,79.27,79.27,79.192,79.2602,26992.0
2016-08-19 13:10:00,81.36,81.4,81.29,81.31,48707.0,79.2602,79.2992,79.192,79.2115,48707.0
2016-08-19 13:20:00,81.33,81.42,81.32,81.36,33504.0,79.231,79.3187,79.2213,79.2602,33504.0
2016-08-19 13:30:00,81.37,81.46,81.33,81.44,42642.0,79.27,79.3577,79.231,79.3382,42642.0
2016-08-19 13:40:00,81.45,81.58,81.44,81.58,26343.0,79.3479,79.4746,79.3382,79.4746,26343.0
2016-08-19 13:50:00,81.58,81.67,81.58,81.66,58673.0,79.4746,79.5622,79.4746,79.5525,58673.0
2016-08-19 14:00:00,81.65,81.73,81.63,81.64,41978.0,79.5427,79.6207,79.5233,79.533,41978.0
2016-08-19 14:10:00,81.65,81.65,81.51,81.53,37446.0,79.5427,79.5427,79.4064,79.4258,37446.0
2016-08-19 14:20:00,81.53,81.53,81.41,81.42,24048.0,79.4258,79.4258,79.3089,79.3187,24048.0
2016-08-19 14:30:00,81.42,81.47,81.41,81.42,39998.0,79.3187,79.3674,79.3089,79.3187,39998.0
2016-08-19 14:40:00,81.43,81.47,81.43,81.45,21732.0,79.3284,79.3674,79.3284,79.3479,21732.0
2016-08-19 14:50:00,81.46,81.51,81.45,81.49,45344.0,79.3577,79.4064,79.3479,79.3869,45344.0
2016-08-19 15:00:00,81.49,81.59,81.48,81.55,46868.0,79.3869,79.4843,79.3771,79.4453,46868.0
2016-08-19 15:10:00,81.56,81.6,81.49,81.55,68646.0,79.4551,79.494,79.3869,79.4453,68646.0
2016-08-19 15:20:00,81.55,81.63,81.52,81.56,60933.0,79.4453,79.5233,79.4161,79.4551,60933.0
2016-08-19 15:30:00,81.56,81.61,81.53,81.56,112430.0,79.4551,79.5038,79.4258,79.4551,112430.0
2016-08-19 15:40:00,81.55,81.66,81.53,81.66,149851.0,79.4453,79.5525,79.4258,79.5525,149851.0
2016-08-19 15:50:00,81.66,81.81,81.65,81.75,425043.0,79.5525,79.6986,79.5427,79.6402,425043.0
2016-08-22 09:30:00,81.07,81.71,81.07,81.71,114653.0,78.9777,79.6012,78.9777,79.6012,114653.0
2016-08-22 09:40:00,81.69,81.82,81.22,81.24,92369.0,79.5817,79.7084,79.1238,79.1433,92369.0
2016-08-22 09:50:00,81.22,81.32,81.15,81.32,68076.0,79.1238,79.2213,79.0557,79.2213,68076.0
2016-08-22 10:00:00,81.33,81.41,81.21,81.26,40734.0,79.231,79.3089,79.1141,79.1628,40734.0
2016-08-22 10:10:00,81.27,81.44,81.24,81.37,37469.0,79.1726,79.3382,79.1433,79.27,37469.0
2016-08-22 10:20:00,81.37,81.42,81.25,81.26,41532.0,79.27,79.3187,79.1531,79.1628,41532.0
2016-08-22 10:30:00,81.26,81.38,81.25,81.36,55347.0,79.1628,79.2797,79.1531,79.2602,55347.0
2016-08-22 10:40:00,81.36,81.39,81.35,81.36,40219.0,79.2602,79.2895,79.2505,79.2602,40219.0
2016-08-22 10:50:00,81.36,81.43,81.35,81.39,51998.0,79.2602,79.3284,79.2505,79.2895,51998.0
2016-08-22 11:00:00,81.4,81.42,81.36,81.4,50615.0,79.2992,79.3187,79.2602,79.2992,50615.0
2016-08-22 11:10:00,81.4,81.42,81.33,81.36,119661.0,79.2992,79.3187,79.231,79.2602,119661.0
2016-08-22 11:20:00,81.36,81.39,81.11,81.14,172314.0,79.2602,79.2895,79.0167,79.0459,172314.0
2016-08-22 11:30:00,81.14,81.28,81.13,81.27,51603.0,79.0459,79.1823,79.0362,79.1726,51603.0
2016-08-22 11:40:00,81.27,81.32,81.04,81.11,183922.0,79.1726,79.2213,78.9485,79.0167,183922.0
2016-08-22 11:50:00,81.11,81.22,81.09,81.12,71068.0,79.0167,79.1238,78.9972,79.0264,71068.0
2016-08-22 12:00:00,81.12,81.16,81.06,81.13,42162.0,79.0264,79.0654,78.968,79.0362,42162.0
2016-08-22 12:10:00,81.13,81.27,81.12,81.26,42907.0,79.0362,79.1726,79.0264,79.1628,42907.0
2016-08-22 12:20:00,81.26,81.55,81.26,81.45,31911.0,79.1628,79.4453,79.1628,79.3479,31911.0
2016-08-22 12:30:00,81.46,81.48,81.24,81.29,35925.0,79.3577,79.3771,79.1433,79.192,35925.0
2016-08-22 12:40:00,81.29,81.35,81.2,81.3,36968.0,79.192,79.2505,79.1044,79.2018,36968.0
2016-08-22 12:50:00,81.29,81.31,81.23,81.29,30627.0,79.192,79.2115,79.1336,79.192,30627.0
2016-08-22 13:00:00,81.29,81.33,81.25,81.32,27402.0,79.192,79.231,79.1531,79.2213,27402.0
2016-08-22 13:10:00,81.3,81.35,81.28,81.33,19691.0,79.2018,79.2505,79.1823,79.231,19691.0
2016-08-22 13:20:00,81.33,81.33,81.17,81.25,70890.0,79.231,79.231,79.0751,79.1531,70890.0
2016-08-22 13:30:00,81.24,81.29,81.19,81.24,39431.0,79.1433,79.192,79.0946,79.1433,39431.0
2016-08-22 13:40:00,81.24,81.42,81.23,81.35,76682.0,79.1433,79.3187,79.1336,79.2505,76682.0
2016-08-22 13:50:00,81.36,81.36,81.27,81.31,47090.0,79.2602,79.2602,79.1726,79.2115,47090.0
2016-08-22 14:00:00,81.32,81.35,81.26,81.32,52764.0,79.2213,79.2505,79.1628,79.2213,52764.0
2016-08-22 14:10:00,81.32,81.35,81.28,81.35,51491.0,79.2213,79.2505,79.1823,79.2505,51491.0
2016-08-22 14:20:00,81.33,81.39,81.31,81.35,59615.0,79.231,79.2895,79.2115,79.2505,59615.0
2016-08-22 14:30:00,81.35,81.39,81.33,81.38,40799.0,79.2505,79.2895,79.231,79.2797,40799.0
2016-08-22 14:40:00,81.39,81.41,81.33,81.35,33580.0,79.2895,79.3089,79.231,79.2505,33580.0
2016-08-22 14:50:00,81.34,81.39,81.26,81.31,66482.0,79.2407,79.2895,79.1628,79.2115,66482.0
2016-08-22 15:00:00,81.31,81.32,81.23,81.24,72288.0,79.2115,79.2213,79.1336,79.1433,72288.0
2016-08-22 15:10:00,81.23,81.31,81.23,81.3,89001.0,79.1336,79.2115,79.1336,79.2018,89001.0
2016-08-22 15:20:00,81.3,81.34,81.29,81.3,89714.0,79.2018,79.2407,79.192,79.2018,89714.0
2016-08-22 15:30:00,81.31,81.47,81.3,81.42,112816.0,79.2115,79.3674,79.2018,79.3187,112816.0
2016-08-22 15:40:00,81.42,81.44,81.33,81.41,104855.0,79.3187,79.3382,79.231,79.3089,104855.0
2016-08-22 15:50:00,81.41,81.51,81.35,81.48,132665.0,79.3089,79.4064,79.2505,79.3771,132665.0
2016-08-23 09:30:00,81.98,82.3,81.49,82.09,88590.0,79.8642,80.176,79.3869,79.9714,88590.0
2016-08-23 09:40:00,82.13,82.14,81.92,82.0,31232.0,80.0104,80.0201,79.8058,79.8837,31232.0
2016-08-23 09:50:00,81.93,81.98,81.84,81.92,58640.0,79.8155,79.8642,79.7278,79.8058,58640.0
2016-08-23 10:00:00,81.92,81.93,81.77,81.81,85213.0,79.8058,79.8155,79.6597,79.6986,85213.0
2016-08-23 10:10:00,81.81,81.81,81.62,81.78,49195.0,79.6986,79.6986,79.5135,79.6694,49195.0
2016-08-23 10:20:00,81.78,81.86,81.77,81.81,87319.0,79.6694,79.7473,79.6597,79.6986,87319.0
2016-08-23 10:30:00,81.8,81.9,81.77,81.87,79540.0,79.6889,79.7863,79.6597,79.7571,79540.0
2016-08-23 10:40:00,81.86,82.01,81.85,81.95,28239.0,79.7473,79.8935,79.7376,79.835,28239.0
2016-08-23 10:50:00,81.96,82.01,81.91,81.94,58744.0,79.8447,79.8935,79.796,79.8253,58744.0
2016-08-23 11:00:00,81.94,82.28,81.93,82.26,48696.0,79.8253,80.1565,79.8155,80.137,48696.0
2016-08-23 11:10:00,82.26,82.32,82.19,82.28,27956.0,80.137,80.1955,80.0688,80.1565,27956.0
2016-08-23 11:20:00,82.31,82.34,82.19,82.33,51588.0,80.1857,80.2149,80.0688,80.2052,51588.0
2016-08-23 11:30:00,82.32,82.51,82.32,82.5,57199.0,80.1955,80.3806,80.1955,80.3708,57199.0
2016-08-23 11:40:00,82.49,82.57,82.49,82.54,33712.0,80.3611,80.439,80.3611,80.4098,33712.0
2016-08-23 11:50:00,82.56,82.56,82.47,82.53,52865.0,80.4293,80.4293,80.3416,80.4,52865.0
2016-08-23 12:00:00,82.52,82.53,82.42,82.47,62815.0,80.3903,80.4,80.2929,80.3416,62815.0
2016-08-23 12:10:00,82.47,82.49,82.4,82.46,178971.0,80.3416,80.3611,80.2734,80.3318,178971.0
2016-08-23 12:20:00,82.46,82.51,82.45,82.47,29154.0,80.3318,80.3806,80.3221,80.3416,29154.0
2016-08-23 12:30:00,82.47,82.48,82.35,82.36,72578.0,80.3416,80.3513,80.2247,80.2344,72578.0
2016-08-23 12:40:00,82.37,82.37,82.25,82.26,67729.0,80.2442,80.2442,80.1273,80.137,67729.0
2016-08-23 12:50:00,82.26,82.3,82.12,82.12,90442.0,80.137,80.176,80.0006,80.0006,90442.0
2016-08-23 13:00:00,82.13,82.18,82.07,82.11,72656.0,80.0104,80.0591,79.9519,79.9909,72656.0
2016-08-23 13:10:00,82.11,82.16,82.07,82.16,67337.0,79.9909,80.0396,79.9519,80.0396,67337.0
2016-08-23 13:20:00,82.17,82.28,82.17,82.22,33054.0,80.0493,80.1565,80.0493,80.098,33054.0
2016-08-23 13:30:00,82.22,82.37,82.21,82.37,48164.0,80.098,80.2442,80.0883,80.2442,48164.0
2016-08-23 13:40:00,82.37,82.42,82.35,82.4,45396.0,80.2442,80.2929,80.2247,80.2734,45396.0
2016-08-23 13:50:00,82.4,82.44,82.34,82.38,178039.0,80.2734,80.3124,80.2149,80.2539,178039.0
2016-08-23 14:00:00,82.36,82.41,82.34,82.38,82991.0,80.2344,80.2831,80.2149,80.2539,82991.0
2016-08-23 14:10:00,82.37,82.56,82.37,82.54,31372.0,80.2442,80.4293,80.2442,80.4098,31372.0
2016-08-23 14:20:00,82.54,82.54,82.38,82.5,106375.0,80.4098,80.4098,80.2539,80.3708,106375.0
2016-08-23 14:30:00,82.5,82.51,82.42,82.48,39659.0,80.3708,80.3806,80.2929,80.3513,39659.0
2016-08-23 14:40:00,82.48,82.49,82.33,82.38,105423.0,80.3513,80.3611,80.2052,80.2539,105423.0
2016-08-23 14:50:00,82.38,82.4,82.31,82.34,68547.0,80.2539,80.2734,80.1857,80.2149,68547.0
2016-08-23 15:00:00,82.34,82.46,82.34,82.46,72167.0,80.2149,80.3318,80.2149,80.3318,72167.0
2016-08-23 15:10:00,82.46,82.5,82.38,82.38,188102.0,80.3318,80.3708,80.2539,80.2539,188102.0
2016-08-23 15:20:00,82.39,82.61,82.36,82.61,77217.0,80.2637,80.478,80.2344,80.478,77217.0
2016-08-23 15:30:00,82.61,82.62,82.42,82.42,114705.0,80.478,80.4877,80.2929,80.2929,114705.0
2016-08-23 15:40:00,82.43,82.47,82.39,82.44,140895.0,80.3026,80.3416,80.2637,80.3124,140895.0
2016-08-23 15:50:00,82.44,82.44,82.25,82.31,760347.0,80.3124,80.3124,80.1273,80.1857,760347.0
2016-08-24 09:30:00,82.31,82.49,82.1,82.19,51345.0,80.1857,80.3611,79.9811,80.0688,51345.0
2016-08-24 09:40:00,82.25,82.3,81.95,81.98,95310.0,80.1273,80.176,79.835,79.8642,95310.0
2016-08-24 09:50:00,81.99,82.33,81.99,82.33,15374.0,79.874,80.2052,79.874,80.2052,15374.0
2016-08-24 10:00:00,82.33,82.41,82.21,82.37,79741.0,80.2052,80.2831,80.0883,80.2442,79741.0
2016-08-24 10:10:00,82.37,82.44,82.29,82.38,76496.0,80.2442,80.3124,80.1662,80.2539,76496.0
2016-08-24 10:20:00,82.37,82.42,82.25,82.32,167238.0,80.2442,80.2929,80.1273,80.1955,167238.0
2016-08-24 10:30:00,82.3,82.61,82.27,82.6,233639.0,80.176,80.478,80.1467,80.4682,233639.0
2016-08-24 10:40:00,82.6,82.62,82.34,82.49,38625.0,80.4682,80.4877,80.2149,80.3611,38625.0
2016-08-24 10:50:00,82.48,82.51,82.43,82.43,21600.0,80.3513,80.3806,80.3026,80.3026,21600.0
2016-08-24 11:00:00,82.44,82.44,82.32,82.32,13392.0,80.3124,80.3124,80.1955,80.1955,13392.0
2016-08-24 11:10:00,82.32,82.38,82.3,82.33,28898.0,80.1955,80.2539,80.176,80.2052,28898.0
2016-08-24 11:20:00,82.33,82.46,82.32,82.4,219800.0,80.2052,80.3318,80.1955,80.2734,219800.0
2016-08-24 11:30:00,82.41,82.5,82.38,82.48,18522.0,80.2831,80.3708,80.2539,80.3513,18522.0
2016-08-24 11:40:00,82.48,82.5,82.33,82.38,19403.0,80.3513,80.3708,80.2052,80.2539,19403.0
2016-08-24 11:50:00,82.37,82.42,82.28,82.29,19932.0,80.2442,80.2929,80.1565,80.1662,19932.0
2016-08-24 12:00:00,82.29,82.47,82.29,82.42,12045.0,80.1662,80.3416,80.1662,80.2929,12045.0
2016-08-24 12:10:00,82.43,82.49,82.39,82.47,52308.0,80.3026,80.3611,80.2637,80.3416,52308.0
2016-08-24 12:20:00,82.48,82.52,82.44,82.51,73119.0,80.3513,80.3903,80.3124,80.3806,73119.0
2016-08-24 12:30:00,82.52,82.57,82.45,82.5,18854.0,80.3903,80.439,80.3221,80.3708,18854.0
2016-08-24 12:40:00,82.48,82.53,82.45,82.47,12757.0,80.3513,80.4,80.3221,80.3416,12757.0
2016-08-24 12:50:00,82.48,82.54,82.45,82.45,15484.0,80.3513,80.4098,80.3221,80.3221,15484.0
2016-08-24 13:00:00,82.46,82.57,82.45,82.55,14306.0,80.3318,80.439,80.3221,80.4195,14306.0
2016-08-24 13:10:00,82.54,82.54,82.45,82.47,34065.0,80.4098,80.4098,80.3221,80.3416,34065.0
2016-08-24 13:20:00,82.48,82.54,82.45,82.5,16950.0,80.3513,80.4098,80.3221,80.3708,16950.0
2016-08-24 13:30:00,82.5,82.52,82.45,82.48,16442.0,80.3708,80.3903,80.3221,80.3513,16442.0
2016-08-24 13:40:00,82.47,82.61,82.47,82.59,19917.0,80.3416,80.478,80.3416,80.4585,19917.0
2016-08-24 13:50:00,82.6,82.6,82.48,82.54,14807.0,80.4682,80.4682,80.3513,80.4098,14807.0
2016-08-24 14:00:00,82.52,82.52,82.44,82.48,25136.0,80.3903,80.3903,80.3124,80.3513,25136.0
2016-08-24 14:10:00,82.47,82.62,82.43,82.6,40602.0,80.3416,80.4877,80.3026,80.4682,40602.0
2016-08-24 14:20:00,82.6,82.61,82.45,82.59,69775.0,80.4682,80.478,80.3221,80.4585,69775.0
2016-08-24 14:30:00,82.59,82.61,82.51,82.56,38506.0,80.4585,80.478,80.3806,80.4293,38506.0
2016-08-24 14:40:00,82.57,82.62,82.5,82.5,31238.0,80.439,80.4877,80.3708,80.3708,31238.0
2016-08-24 14:50:00,82.5,82.63,82.46,82.61,56962.0,80.3708,80.4975,80.3318,80.478,56962.0
2016-08-24 15:00:00,82.6,82.61,82.38,82.38,139909.0,80.4682,80.478,80.2539,80.2539,139909.0
2016-08-24 15:10:00,82.37,82.39,82.27,82.34,50387.0,80.2442,80.2637,80.1467,80.2149,50387.0
2016-08-24 15:20:00,82.34,82.34,82.14,82.14,255469.0,80.2149,80.2149,80.0201,80.0201,255469.0
2016-08-24 15:30:00,82.14,82.22,82.04,82.06,134203.0,80.0201,80.098,79.9227,79.9422,134203.0
2016-08-24 15:40:00,82.05,82.08,81.96,82.07,308722.0,79.9324,79.9617,79.8447,79.9519,308722.0
2016-08-24 15:50:00,82.08,82.43,82.06,82.42,330833.0,79.9617,80.3026,79.9422,80.2929,330833.0
2016-08-25 09:30:00,82.02,82.2,81.48,81.8,126120.0,79.9032,80.0786,79.3771,79.6889,126120.0
2016-08-25 09:40:00,81.81,81.89,81.16,81.19,92119.0,79.6986,79.7766,79.0654,79.0946,92119.0
2016-08-25 09:50:00,81.18,81.34,81.01,81.06,82087.0,79.0849,79.2407,78.9193,78.968,82087.0
2016-08-25 10:00:00,81.04,81.35,80.96,81.17,96275.0,78.9485,79.2505,78.8706,79.0751,96275.0
2016-08-25 10:10:00,81.19,81.4,81.11,81.35,90592.0,79.0946,79.2992,79.0167,79.2505,90592.0
2016-08-25 10:20:00,81.35,81.45,81.31,81.32,33412.0,79.2505,79.3479,79.2115,79.2213,33412.0
2016-08-25 10:30:00,81.33,81.39,81.31,81.32,39171.0,79.231,79.2895,79.2115,79.2213,39171.0
2016-08-25 10:40:00,81.33,81.48,81.3,81.42,32737.0,79.231,79.3771,79.2018,79.3187,32737.0
2016-08-25 10:50:00,81.41,81.45,81.35,81.35,21158.0,79.3089,79.3479,79.2505,79.2505,21158.0
2016-08-25 11:00:00,81.36,81.51,81.35,81.46,80728.0,79.2602,79.4064,79.2505,79.3577,80728.0
2016-08-25 11:10:00,81.46,81.65,81.4,81.6,35809.0,79.3577,79.5427,79.2992,79.494,35809.0
2016-08-25 11:20:00,81.63,81.75,81.57,81.59,59804.0,79.5233,79.6402,79.4648,79.4843,59804.0
2016-08-25 11:30:00,81.58,81.6,81.44,81.48,116982.0,79.4746,79.494,79.3382,79.3771,116982.0
2016-08-25 11:40:00,81.49,81.54,81.4,81.44,35564.0,79.3869,79.4356,79.2992,79.3382,35564.0
2016-08-25 11:50:00,81.44,81.58,81.44,81.52,75106.0,79.3382,79.4746,79.3382,79.4161,75106.0
2016-08-25 12:00:00,81.51,81.51,81.41,81.44,38563.0,79.4064,79.4064,79.3089,79.3382,38563.0
2016-08-25 12:10:00,81.43,81.52,81.43,81.47,28327.0,79.3284,79.4161,79.3284,79.3674,28327.0
2016-08-25 12:20:00,81.46,81.5,81.43,81.5,17415.0,79.3577,79.3966,79.3284,79.3966,17415.0
2016-08-25 12:30:00,81.5,81.58,81.5,81.55,46459.0,79.3966,79.4746,79.3966,79.4453,46459.0
2016-08-25 12:40:00,81.57,81.65,81.55,81.64,18033.0,79.4648,79.5427,79.4453,79.533,18033.0
2016-08-25 12:50:00,81.63,81.63,81.53,81.55,44257.0,79.5233,79.5233,79.4258,79.4453,44257.0
2016-08-25 13:00:00,81.55,81.58,81.43,81.48,40084.0,79.4453,79.4746,79.3284,79.3771,40084.0
2016-08-25 13:10:00,81.49,81.58,81.48,81.53,41441.0,79.3869,79.4746,79.3771,79.4258,41441.0
2016-08-25 13:20:00,81.52,81.6,81.46,81.59,45789.0,79.4161,79.494,79.3577,79.4843,45789.0
2016-08-25 13:30:00,81.59,81.59,81.33,81.34,48006.0,79.4843,79.4843,79.231,79.2407,48006.0
2016-08-25 13:40:00,81.32,81.36,81.28,81.35,14767.0,79.2213,79.2602,79.1823,79.2505,14767.0
2016-08-25 13:50:00,81.33,81.44,81.31,81.41,19071.0,79.231,79.3382,79.2115,79.3089,19071.0
2016-08-25 14:00:00,81.42,81.49,81.31,81.34,21537.0,79.3187,79.3869,79.2115,79.2407,21537.0
2016-08-25 14:10:00,81.34,81.46,81.34,81.44,31600.0,79.2407,79.3577,79.2407,79.3382,31600.0
2016-08-25 14:20:00,81.42,81.45,81.33,81.34,59504.0,79.3187,79.3479,79.231,79.2407,59504.0
2016-08-25 14:30:00,81.34,81.44,81.32,81.38,70790.0,79.2407,79.3382,79.2213,79.2797,70790.0
2016-08-25 14:40:00,81.37,81.46,81.35,81.38,27009.0,79.27,79.3577,79.2505,79.2797,27009.0
2016-08-25 14:50:00,81.37,81.4,81.28,81.34,47259.0,79.27,79.2992,79.1823,79.2407,47259.0
2016-08-25 15:00:00,81.34,81.4,81.27,81.39,47995.0,79.2407,79.2992,79.1726,79.2895,47995.0
2016-08-25 15:10:00,81.39,81.39,81.29,81.31,69959.0,79.2895,79.2895,79.192,79.2115,69959.0
2016-08-25 15:20:00,81.31,81.38,81.31,81.32,77170.0,79.2115,79.2797,79.2115,79.2213,77170.0
2016-08-25 15:30:00,81.33,81.44,81.3,81.44,242419.0,79.231,79.3382,79.2018,79.3382,242419.0
2016-08-25 15:40:00,81.44,81.46,81.35,81.44,92338.0,79.3382,79.3577,79.2505,79.3382,92338.0
2016-08-25 15:50:00,81.45,81.55,81.43,81.55,138113.0,79.3479,79.4453,79.3284,79.4453,138113.0
2016-08-26 09:30:00,81.2,81.44,80.02,80.48,296194.0,79.1044,79.3382,77.9548,78.4029,296194.0
2016-08-26 09:40:00,80.49,80.6,80.19,80.5,160442.0,78.4127,78.5198,78.1204,78.4224,160442.0
2016-08-26 09:50:00,80.52,80.88,80.52,80.72,60485.0,78.4419,78.7926,78.4419,78.6368,60485.0
2016-08-26 10:00:00,80.74,80.97,80.41,80.87,136959.0,78.6562,78.8803,78.3348,78.7829,136959.0
2016-08-26 10:10:00,80.92,81.5,80.84,81.48,94563.0,78.8316,79.3966,78.7537,79.3771,94563.0
2016-08-26 10:20:00,81.47,81.5,81.3,81.4,73393.0,79.3674,79.3966,79.2018,79.2992,73393.0
2016-08-26 10:30:00,81.42,81.44,80.96,81.31,86707.0,79.3187,79.3382,78.8706,79.2115,86707.0
2016-08-26 10:40:00,81.31,81.37,81.05,81.27,46733.0,79.2115,79.27,78.9582,79.1726,46733.0
2016-08-26 10:50:00,81.27,81.43,81.22,81.25,47338.0,79.1726,79.3284,79.1238,79.1531,47338.0
2016-08-26 11:00:00,81.26,81.42,81.24,81.4,28942.0,79.1628,79.3187,79.1433,79.2992,28942.0
2016-08-26 11:10:00,81.4,81.45,81.28,81.31,47543.0,79.2992,79.3479,79.1823,79.2115,47543.0
2016-08-26 11:20:00,81.34,81.41,81.34,81.39,45493.0,79.2407,79.3089,79.2407,79.2895,45493.0
2016-08-26 11:30:00,81.4,81.51,81.28,81.28,56560.0,79.2992,79.4064,79.1823,79.1823,56560.0
2016-08-26 11:40:00,81.29,81.31,81.15,81.25,34185.0,79.192,79.2115,79.0557,79.1531,34185.0
2016-08-26 11:50:00,81.24,81.24,81.01,81.11,41222.0,79.1433,79.1433,78.9193,79.0167,41222.0
2016-08-26 12:00:00,81.12,81.12,80.49,80.51,51344.0,79.0264,79.0264,78.4127,78.4322,51344.0
2016-08-26 12:10:00,80.51,80.64,80.4,80.61,40378.0,78.4322,78.5588,78.325,78.5296,40378.0
2016-08-26 12:20:00,80.59,80.68,80.54,80.62,42381.0,78.5101,78.5978,78.4614,78.5393,42381.0
2016-08-26 12:30:00,80.63,80.69,80.52,80.68,54456.0,78.5491,78.6075,78.4419,78.5978,54456.0
2016-08-26 12:40:00,80.69,80.77,80.63,80.64,35640.0,78.6075,78.6855,78.5491,78.5588,35640.0
2016-08-26 12:50:00,80.63,80.7,80.59,80.67,33942.0,78.5491,78.6173,78.5101,78.588,33942.0
2016-08-26 13:00:00,80.68,80.78,80.66,80.73,38344.0,78.5978,78.6952,78.5783,78.6465,38344.0
2016-08-26 13:10:00,80.73,80.78,80.63,80.65,25305.0,78.6465,78.6952,78.5491,78.5686,25305.0
2016-08-26 13:20:00,80.63,80.63,80.45,80.49,57871.0,78.5491,78.5491,78.3737,78.4127,57871.0
2016-08-26 13:30:00,80.49,80.65,80.47,80.55,57999.0,78.4127,78.5686,78.3932,78.4711,57999.0
2016-08-26 13:40:00,80.55,80.59,80.5,80.53,63179.0,78.4711,78.5101,78.4224,78.4517,63179.0
2016-08-26 13:50:00,80.53,80.66,80.52,80.63,42487.0,78.4517,78.5783,78.4419,78.5491,42487.0
2016-08-26 14:00:00,80.6,80.74,80.58,80.73,43660.0,78.5198,78.6562,78.5004,78.6465,43660.0
2016-08-26 14:10:00,80.73,80.84,80.57,80.63,35212.0,78.6465,78.7537,78.4906,78.5491,35212.0
2016-08-26 14:20:00,80.62,80.64,80.56,80.6,32728.0,78.5393,78.5588,78.4809,78.5198,32728.0
2016-08-26 14:30:00,80.59,80.75,80.58,80.73,31879.0,78.5101,78.666,78.5004,78.6465,31879.0
2016-08-26 14:40:00,80.73,80.77,80.67,80.71,41775.0,78.6465,78.6855,78.588,78.627,41775.0
2016-08-26 14:50:00,80.71,80.89,80.69,80.87,52507.0,78.627,78.8024,78.6075,78.7829,52507.0
2016-08-26 15:00:00,80.87,80.94,80.87,80.93,41818.0,78.7829,78.8511,78.7829,78.8413,41818.0
2016-08-26 15:10:00,80.93,81.11,80.89,81.11,52533.0,78.8413,79.0167,78.8024,79.0167,52533.0
2016-08-26 15:20:00,81.11,81.25,81.04,81.24,52407.0,79.0167,79.1531,78.9485,79.1433,52407.0
2016-08-26 15:30:00,81.24,81.36,81.23,81.35,78458.0,79.1433,79.2602,79.1336,79.2505,78458.0
2016-08-26 15:40:00,81.36,81.41,81.27,81.3,97300.0,79.2602,79.3089,79.1726,79.2018,97300.0
2016-08-26 15:50:00,81.29,81.33,81.17,81.21,160946.0,79.192,79.231,79.0751,79.1141,160946.0
2016-08-29 09:30:00,81.1,81.49,80.64,81.38,109138.0,79.0069,79.3869,78.5588,79.2797,109138.0
2016-08-29 09:40:00,81.39,81.6,81.37,81.47,33612.0,79.2895,79.494,79.27,79.3674,33612.0
2016-08-29 09:50:00,81.43,81.58,81.36,81.49,28121.0,79.3284,79.4746,79.2602,79.3869,28121.0
2016-08-29 10:00:00,81.47,81.56,81.38,81.42,23636.0,79.3674,79.4551,79.2797,79.3187,23636.0
2016-08-29 10:10:00,81.44,81.48,81.4,81.48,16145.0,79.3382,79.3771,79.2992,79.3771,16145.0
2016-08-29 10:20:00,81.47,81.5,81.42,81.47,23189.0,79.3674,79.3966,79.3187,79.3674,23189.0
2016-08-29 10:30:00,81.46,81.5,81.37,81.4,21802.0,79.3577,79.3966,79.27,79.2992,21802.0
2016-08-29 10:40:00,81.4,81.46,81.32,81.39,46695.0,79.2992,79.3577,79.2213,79.2895,46695.0
2016-08-29 10:50:00,81.41,81.61,81.39,81.59,46220.0,79.3089,79.5038,79.2895,79.4843,46220.0
2016-08-29 11:00:00,81.57,81.73,81.55,81.65,35634.0,79.4648,79.6207,79.4453,79.5427,35634.0
2016-08-29 11:10:00,81.68,81.74,81.66,81.69,26674.0,79.572,79.6304,79.5525,79.5817,26674.0
2016-08-29 11:20:00,81.69,81.77,81.66,81.75,27379.0,79.5817,79.6597,79.5525,79.6402,27379.0
2016-08-29 11:30:00,81.75,81.82,81.75,81.8,21447.0,79.6402,79.7084,79.6402,79.6889,21447.0
2016-08-29 11:40:00,81.8,81.91,81.79,81.91,26023.0,79.6889,79.796,79.6791,79.796,26023.0
2016-08-29 11:50:00,81.91,81.91,81.81,81.85,28202.0,79.796,79.796,79.6986,79.7376,28202.0
2016-08-29 12:00:00,81.87,81.96,81.86,81.95,33858.0,79.7571,79.8447,79.7473,79.835,33858.0
2016-08-29 12:10:00,81.94,81.96,81.86,81.86,25778.0,79.8253,79.8447,79.7473,79.7473,25778.0
2016-08-29 12:20:00,81.87,81.91,81.83,81.91,24940.0,79.7571,79.796,79.7181,79.796,24940.0
2016-08-29 12:30:00,81.91,81.94,81.87,81.88,23896.0,79.796,79.8253,79.7571,79.7668,23896.0
2016-08-29 12:40:00,81.87,81.96,81.87,81.92,19079.0,79.7571,79.8447,79.7571,79.8058,19079.0
2016-08-29 12:50:00,81.92,81.94,81.89,81.91,18219.0,79.8058,79.8253,79.7766,79.796,18219.0
2016-08-29 13:00:00,81.91,81.92,81.84,81.86,29840.0,79.796,79.8058,79.7278,79.7473,29840.0
2016-08-29 13:10:00,81.87,81.87,81.75,81.79,31843.0,79.7571,79.7571,79.6402,79.6791,31843.0
2016-08-29 13:20:00,81.78,81.85,81.75,81.85,13515.0,79.6694,79.7376,79.6402,79.7376,13515.0
2016-08-29 13:30:00,81.84,81.87,81.82,81.87,11639.0,79.7278,79.7571,79.7084,79.7571,11639.0
2016-08-29 13:40:00,81.87,81.87,81.74,81.76,26517.0,79.7571,79.7571,79.6304,79.6499,26517.0
2016-08-29 13:50:00,81.76,81.78,81.7,81.75,14900.0,79.6499,79.6694,79.5915,79.6402,14900.0
2016-08-29 14:00:00,81.74,81.76,81.68,81.68,24001.0,79.6304,79.6499,79.572,79.572,24001.0
2016-08-29 14:10:00,81.67,81.69,81.6,81.62,19606.0,79.5622,79.5817,79.494,79.5135,19606.0
2016-08-29 14:20:00,81.63,81.63,81.5,81.53,20834.0,79.5233,79.5233,79.3966,79.4258,20834.0
2016-08-29 14:30:00,81.54,81.6,81.51,81.57,20002.0,79.4356,79.494,79.4064,79.4648,20002.0
2016-08-29 14:40:00,81.57,81.59,81.51,81.58,25831.0,79.4648,79.4843,79.4064,79.4746,25831.0
2016-08-29 14:50:00,81.59,81.63,81.57,81.61,17689.0,79.4843,79.5233,79.4648,79.5038,17689.0
2016-08-29 15:00:00,81.62,81.68,81.58,81.65,55989.0,79.5135,79.572,79.4746,79.5427,55989.0
2016-08-29 15:10:00,81.65,81.66,81.58,81.62,34337.0,79.5427,79.5525,79.4746,79.5135,34337.0
2016-08-29 15:20:00,81.61,81.64,81.52,81.54,43916.0,79.5038,79.533,79.4161,79.4356,43916.0
2016-08-29 15:30:00,81.54,81.64,81.5,81.63,35884.0,79.4356,79.533,79.3966,79.5233,35884.0
2016-08-29 15:40:00,81.63,81.64,81.56,81.57,48579.0,79.5233,79.533,79.4551,79.4648,48579.0
2016-08-29 15:50:00,81.57,81.58,81.5,81.51,101202.0,79.4648,79.4746,79.3966,79.4064,101202.0
2016-08-30 09:30:00,81.67,82.4,81.6,81.98,64914.0,79.5622,80.2734,79.494,79.8642,64914.0
2016-08-30 09:40:00,81.98,82.07,81.75,81.82,55203.0,79.8642,79.9519,79.6402,79.7084,55203.0
2016-08-30 09:50:00,81.82,82.05,81.71,82.04,51271.0,79.7084,79.9324,79.6012,79.9227,51271.0
2016-08-30 10:00:00,82.02,82.02,81.71,81.84,45978.0,79.9032,79.9032,79.6012,79.7278,45978.0
2016-08-30 10:10:00,81.86,81.86,81.66,81.72,48442.0,79.7473,79.7473,79.5525,79.6109,48442.0
2016-08-30 10:20:00,81.7,81.86,81.69,81.77,24436.0,79.5915,79.7473,79.5817,79.6597,24436.0
2016-08-30 10:30:00,81.76,81.83,81.62,81.74,40273.0,79.6499,79.7181,79.5135,79.6304,40273.0
2016-08-30 10:40:00,81.76,81.82,81.72,81.8,26750.0,79.6499,79.7084,79.6109,79.6889,26750.0
2016-08-30 10:50:00,81.8,81.84,81.78,81.8,59944.0,79.6889,79.7278,79.6694,79.6889,59944.0
2016-08-30 11:00:00,81.83,82.0,81.78,81.78,29922.0,79.7181,79.8837,79.6694,79.6694,29922.0
2016-08-30 11:10:00,81.79,81.89,81.78,81.87,15678.0,79.6791,79.7766,79.6694,79.7571,15678.0
2016-08-30 11:20:00,81.85,81.97,81.83,81.89,21688.0,79.7376,79.8545,79.7181,79.7766,21688.0
2016-08-30 11:30:00,81.89,82.03,81.84,82.03,17154.0,79.7766,79.9129,79.7278,79.9129,17154.0
2016-08-30 11:40:00,82.01,82.02,81.84,81.89,23728.0,79.8935,79.9032,79.7278,79.7766,23728.0
2016-08-30 11:50:00,81.88,81.93,81.81,81.9,44981.0,79.7668,79.8155,79.6986,79.7863,44981.0
2016-08-30 12:00:00,81.89,81.91,81.8,81.84,37207.0,79.7766,79.796,79.6889,79.7278,37207.0
2016-08-30 12:10:00,81.84,81.92,81.78,81.88,24799.0,79.7278,79.8058,79.6694,79.7668,24799.0
2016-08-30 12:20:00,81.89,81.91,81.79,81.82,20668.0,79.7766,79.796,79.6791,79.7084,20668.0
2016-08-30 12:30:00,81.8,81.85,81.78,81.83,10461.0,79.6889,79.7376,79.6694,79.7181,10461.0
2016-08-30 12:40:00,81.83,81.84,81.71,81.78,16931.0,79.7181,79.7278,79.6012,79.6694,16931.0
2016-08-30 12:50:00,81.76,81.78,81.71,81.75,16524.0,79.6499,79.6694,79.6012,79.6402,16524.0
2016-08-30 13:00:00,81.74,81.84,81.72,81.82,16848.0,79.6304,79.7278,79.6109,79.7084,16848.0
2016-08-30 13:10:00,81.81,81.86,81.77,81.8,56936.0,79.6986,79.7473,79.6597,79.6889,56936.0
2016-08-30 13:20:00,81.8,81.83,81.78,81.79,18940.0,79.6889,79.7181,79.6694,79.6791,18940.0
2016-08-30 13:30:00,81.78,81.8,81.64,81.73,29142.0,79.6694,79.6889,79.533,79.6207,29142.0
2016-08-30 13:40:00,81.72,81.73,81.63,81.65,28344.0,79.6109,79.6207,79.5233,79.5427,28344.0
2016-08-30 13:50:00,81.65,81.69,81.6,81.64,21881.0,79.5427,79.5817,79.494,79.533,21881.0
2016-08-30 14:00:00,81.66,81.7,81.55,81.56,32291.0,79.5525,79.5915,79.4453,79.4551,32291.0
2016-08-30 14:10:00,81.56,81.68,81.56,81.57,14627.0,79.4551,79.572,79.4551,79.4648,14627.0
2016-08-30 14:20:00,81.57,81.64,81.53,81.6,31532.0,79.4648,79.533,79.4258,79.494,31532.0
2016-08-30 14:30:00,81.6,81.63,81.56,81.62,62117.0,79.494,79.5233,79.4551,79.5135,62117.0
2016-08-30 14:40:00,81.62,81.64,81.54,81.55,22532.0,79.5135,79.533,79.4356,79.4453,22532.0
2016-08-30 14:50:00,81.55,81.61,81.55,81.59,26970.0,79.4453,79.5038,79.4453,79.4843,26970.0
2016-08-30 15:00:00,81.59,81.59,81.53,81.54,18543.0,79.4843,79.4843,79.4258,79.4356,18543.0
2016-08-30 15:10:00,81.56,81.56,81.48,81.53,16654.0,79.4551,79.4551,79.3771,79.4258,16654.0
2016-08-30 15:20:00,81.53,81.62,81.49,81.55,26386.0,79.4258,79.5135,79.3869,79.4453,26386.0
2016-08-30 15:30:00,81.56,81.71,81.52,81.69,40161.0,79.4551,79.6012,79.4161,79.5817,40161.0
2016-08-30 15:40:00,81.69,81.74,81.64,81.74,57554.0,79.5817,79.6304,79.533,79.6304,57554.0
2016-08-30 15:50:00,81.74,81.77,81.69,81.73,116633.0,79.6304,79.6597,79.5817,79.6207,116633.0
2016-08-31 09:30:00,81.37,81.68,81.16,81.28,79630.0,79.27,79.572,79.0654,79.1823,79630.0
2016-08-31 09:40:00,81.26,81.5,81.15,81.35,32387.0,79.1628,79.3966,79.0557,79.2505,32387.0
2016-08-31 09:50:00,81.36,81.52,81.27,81.35,81702.0,79.2602,79.4161,79.1726,79.2505,81702.0
2016-08-31 10:00:00,81.34,81.37,81.22,81.23,35341.0,79.2407,79.27,79.1238,79.1336,35341.0
2016-08-31 10:10:00,81.22,81.26,81.06,81.09,40109.0,79.1238,79.1628,78.968,78.9972,40109.0
2016-08-31 10:20:00,81.09,81.37,81.09,81.32,33225.0,78.9972,79.27,78.9972,79.2213,33225.0
2016-08-31 10:30:00,81.34,81.34,81.03,81.12,35099.0,79.2407,79.2407,78.9387,79.0264,35099.0
2016-08-31 10:40:00,81.12,81.24,81.05,81.23,31783.0,79.0264,79.1433,78.9582,79.1336,31783.0
2016-08-31 10:50:00,81.23,81.42,81.23,81.26,27847.0,79.1336,79.3187,79.1336,79.1628,27847.0
2016-08-31 11:00:00,81.27,81.35,81.17,81.35,38784.0,79.1726,79.2505,79.0751,79.2505,38784.0
2016-08-31 11:10:00,81.36,81.37,81.31,81.32,18746.0,79.2602,79.27,79.2115,79.2213,18746.0
2016-08-31 11:20:00,81.33,81.41,81.28,81.33,18561.0,79.231,79.3089,79.1823,79.231,18561.0
2016-08-31 11:30:00,81.32,81.34,81.21,81.34,26763.0,79.2213,79.2407,79.1141,79.2407,26763.0
2016-08-31 11:40:00,81.35,81.51,81.31,81.51,57012.0,79.2505,79.4064,79.2115,79.4064,57012.0
2016-08-31 11:50:00,81.5,81.58,81.48,81.56,31762.0,79.3966,79.4746,79.3771,79.4551,31762.0
2016-08-31 12:00:00,81.54,81.57,81.37,81.46,22383.0,79.4356,79.4648,79.27,79.3577,22383.0
2016-08-31 12:10:00,81.45,81.47,81.26,81.26,22897.0,79.3479,79.3674,79.1628,79.1628,22897.0
2016-08-31 12:20:00,81.24,81.34,81.2,81.26,16035.0,79.1433,79.2407,79.1044,79.1628,16035.0
2016-08-31 12:30:00,81.24,81.25,81.14,81.19,23360.0,79.1433,79.1531,79.0459,79.0946,23360.0
2016-08-31 12:40:00,81.2,81.32,81.18,81.29,17543.0,79.1044,79.2213,79.0849,79.192,17543.0
2016-08-31 12:50:00,81.29,81.29,81.15,81.19,28785.0,79.192,79.192,79.0557,79.0946,28785.0
2016-08-31 13:00:00,81.17,81.25,81.1,81.21,45256.0,79.0751,79.1531,79.0069,79.1141,45256.0
2016-08-31 13:10:00,81.2,81.3,81.19,81.26,38370.0,79.1044,79.2018,79.0946,79.1628,38370.0
2016-08-31 13:20:00,81.25,81.28,81.18,81.26,28125.0,79.1531,79.1823,79.0849,79.1628,28125.0
2016-08-31 13:30:00,81.26,81.28,81.15,81.16,25135.0,79.1628,79.1823,79.0557,79.0654,25135.0
2016-08-31 13:40:00,81.16,81.28,81.15,81.19,35996.0,79.0654,79.1823,79.0557,79.0946,35996.0
2016-08-31 13:50:00,81.2,81.31,81.16,81.24,34065.0,79.1044,79.2115,79.0654,79.1433,34065.0
2016-08-31 14:00:00,81.24,81.3,81.18,81.26,29581.0,79.1433,79.2018,79.0849,79.1628,29581.0
2016-08-31 14:10:00,81.26,81.33,81.2,81.25,33699.0,79.1628,79.231,79.1044,79.1531,33699.0
2016-08-31 14:20:00,81.25,81.37,81.25,81.34,15165.0,79.1531,79.27,79.1531,79.2407,15165.0
2016-08-31 14:30:00,81.33,81.36,81.3,81.34,23707.0,79.231,79.2602,79.2018,79.2407,23707.0
2016-08-31 14:40:00,81.33,81.33,81.2,81.23,20431.0,79.231,79.231,79.1044,79.1336,20431.0
2016-08-31 14:50:00,81.25,81.31,81.23,81.25,21419.0,79.1531,79.2115,79.1336,79.1531,21419.0
2016-08-31 15:00:00,81.25,81.37,81.25,81.35,24177.0,79.1531,79.27,79.1531,79.2505,24177.0
2016-08-31 15:10:00,81.36,81.42,81.3,81.4,27110.0,79.2602,79.3187,79.2018,79.2992,27110.0
2016-08-31 15:20:00,81.4,81.46,81.36,81.39,52691.0,79.2992,79.3577,79.2602,79.2895,52691.0
2016-08-31 15:30:00,81.39,81.41,81.31,81.33,81373.0,79.2895,79.3089,79.2115,79.231,81373.0
2016-08-31 15:40:00,81.33,81.42,81.29,81.34,70428.0,79.231,79.3187,79.192,79.2407,70428.0
2016-08-31 15:50:00,81.34,81.35,81.22,81.23,155520.0,79.2407,79.2505,79.1238,79.1336,155520.0
2016-09-01 09:30:00,81.52,81.86,81.03,81.16,70776.0,79.4161,79.7473,78.9387,79.0654,70776.0
2016-09-01 09:40:00,81.16,81.66,81.16,81.59,59827.0,79.0654,79.5525,79.0654,79.4843,59827.0
2016-09-01 09:50:00,81.54,81.67,81.41,81.42,54444.0,79.4356,79.5622,79.3089,79.3187,54444.0
2016-09-01 10:00:00,81.41,81.99,81.33,81.87,68065.0,79.3089,79.874,79.231,79.7571,68065.0
2016-09-01 10:10:00,81.88,81.9,81.56,81.64,27666.0,79.7668,79.7863,79.4551,79.533,27666.0
2016-09-01 10:20:00,81.62,81.69,81.28,81.28,32876.0,79.5135,79.5817,79.1823,79.1823,32876.0
2016-09-01 10:30:00,81.3,81.31,81.09,81.3,31229.0,79.2018,79.2115,78.9972,79.2018,31229.0
2016-09-01 10:40:00,81.3,81.43,81.3,81.3,20247.0,79.2018,79.3284,79.2018,79.2018,20247.0
2016-09-01 10:50:00,81.28,81.43,81.23,81.42,38209.0,79.1823,79.3284,79.1336,79.3187,38209.0
2016-09-01 11:00:00,81.41,81.41,81.19,81.26,22223.0,79.3089,79.3089,79.0946,79.1628,22223.0
2016-09-01 11:10:00,81.24,81.29,81.21,81.23,26082.0,79.1433,79.192,79.1141,79.1336,26082.0
2016-09-01 11:20:00,81.22,81.28,81.13,81.17,67886.0,79.1238,79.1823,79.0362,79.0751,67886.0
2016-09-01 11:30:00,81.18,81.22,81.16,81.2,47148.0,79.0849,79.1238,79.0654,79.1044,47148.0
2016-09-01 11:40:00,81.2,81.3,81.19,81.24,28351.0,79.1044,79.2018,79.0946,79.1433,28351.0
2016-09-01 11:50:00,81.24,81.31,81.19,81.23,26042.0,79.1433,79.2115,79.0946,79.1336,26042.0
2016-09-01 12:00:00,81.23,81.24,81.19,81.2,40972.0,79.1336,79.1433,79.0946,79.1044,40972.0
2016-09-01 12:10:00,81.2,81.47,81.19,81.34,72909.0,79.1044,79.3674,79.0946,79.2407,72909.0
2016-09-01 12:20:00,81.35,81.66,81.35,81.64,13134.0,79.2505,79.5525,79.2505,79.533,13134.0
2016-09-01 12:30:00,81.64,81.7,81.55,81.58,18611.0,79.533,79.5915,79.4453,79.4746,18611.0
2016-09-01 12:40:00,81.58,81.58,81.43,81.5,13973.0,79.4746,79.4746,79.3284,79.3966,13973.0
2016-09-01 12:50:00,81.5,81.54,81.44,81.44,10307.0,79.3966,79.4356,79.3382,79.3382,10307.0
2016-09-01 13:00:00,81.45,81.62,81.45,81.62,8500.0,79.3479,79.5135,79.3479,79.5135,8500.0
2016-09-01 13:10:00,81.62,81.71,81.55,81.66,11627.0,79.5135,79.6012,79.4453,79.5525,11627.0
2016-09-01 13:20:00,81.67,81.74,81.61,81.63,18003.0,79.5622,79.6304,79.5038,79.5233,18003.0
2016-09-01 13:30:00,81.63,81.78,81.63,81.73,27260.0,79.5233,79.6694,79.5233,79.6207,27260.0
2016-09-01 13:40:00,81.73,81.77,81.67,81.77,13161.0,79.6207,79.6597,79.5622,79.6597,13161.0
2016-09-01 13:50:00,81.77,81.81,81.68,81.68,13851.0,79.6597,79.6986,79.572,79.572,13851.0
2016-09-01 14:00:00,81.68,81.71,81.6,81.64,20871.0,79.572,79.6012,79.494,79.533,20871.0
2016-09-01 14:10:00,81.66,81.71,81.61,81.7,17182.0,79.5525,79.6012,79.5038,79.5915,17182.0
2016-09-01 14:20:00,81.7,81.7,81.57,81.62,21105.0,79.5915,79.5915,79.4648,79.5135,21105.0
2016-09-01 14:30:00,81.61,81.61,81.48,81.52,26309.0,79.5038,79.5038,79.3771,79.4161,26309.0
2016-09-01 14:40:00,81.52,81.67,81.52,81.63,19754.0,79.4161,79.5622,79.4161,79.5233,19754.0
2016-09-01 14:50:00,81.64,81.72,81.62,81.71,42596.0,79.533,79.6109,79.5135,79.6012,42596.0
2016-09-01 15:00:00,81.7,81.72,81.48,81.6,62832.0,79.5915,79.6109,79.3771,79.494,62832.0
2016-09-01 15:10:00,81.58,81.66,81.54,81.55,39455.0,79.4746,79.5525,79.4356,79.4453,39455.0
2016-09-01 15:20:00,81.56,81.62,81.49,81.58,67748.0,79.4551,79.5135,79.3869,79.4746,67748.0
2016-09-01 15:30:00,81.57,81.65,81.55,81.64,53327.0,79.4648,79.5427,79.4453,79.533,53327.0
2016-09-01 15:40:00,81.65,81.72,81.64,81.66,55470.0,79.5427,79.6109,79.533,79.5525,55470.0
2016-09-01 15:50:00,81.66,81.82,81.65,81.79,155958.0,79.5525,79.7084,79.5427,79.6791,155958.0
2016-09-02 09:30:00,82.3,83.42,82.15,83.2,212591.0,80.176,81.2671,80.0298,81.0527,212591.0
2016-09-02 09:40:00,83.23,83.95,83.21,83.73,157498.0,81.082,81.7834,81.0625,81.5691,157498.0
2016-09-02 09:50:00,83.74,84.08,83.68,84.06,200514.0,81.5788,81.91,81.5204,81.8906,200514.0
2016-09-02 10:00:00,84.11,84.18,83.48,83.48,188403.0,81.9393,82.0075,81.3255,81.3255,188403.0
2016-09-02 10:10:00,83.48,83.59,83.27,83.51,127805.0,81.3255,81.4327,81.1209,81.3547,127805.0
2016-09-02 10:20:00,83.5,83.51,83.16,83.44,124025.0,81.345,81.3547,81.0138,81.2866,124025.0
2016-09-02 10:30:00,83.48,83.48,83.21,83.39,172659.0,81.3255,81.3255,81.0625,81.2378,172659.0
2016-09-02 10:40:00,83.41,83.52,83.29,83.35,117192.0,81.2573,81.3645,81.1404,81.1989,117192.0
2016-09-02 10:50:00,83.35,83.52,83.27,83.34,129820.0,81.1989,81.3645,81.1209,81.1891,129820.0
2016-09-02 11:00:00,83.35,83.43,83.14,83.24,81069.0,81.1989,81.2768,80.9943,81.0917,81069.0
2016-09-02 11:10:00,83.22,83.34,83.2,83.24,57229.0,81.0722,81.1891,81.0527,81.0917,57229.0
2016-09-02 11:20:00,83.25,83.31,83.15,83.21,50619.0,81.1015,81.1599,81.004,81.0625,50619.0
2016-09-02 11:30:00,83.23,83.31,83.2,83.27,35814.0,81.082,81.1599,81.0527,81.1209,35814.0
2016-09-02 11:40:00,83.27,83.29,83.13,83.18,35311.0,81.1209,81.1404,80.9846,81.0333,35311.0
2016-09-02 11:50:00,83.19,83.25,83.07,83.07,30942.0,81.043,81.1015,80.9261,80.9261,30942.0
2016-09-02 12:00:00,83.08,83.3,83.07,83.16,29388.0,80.9358,81.1502,80.9261,81.0138,29388.0
2016-09-02 12:10:00,83.15,83.25,83.04,83.06,50421.0,81.004,81.1015,80.8969,80.9164,50421.0
2016-09-02 12:20:00,83.06,83.25,83.01,83.23,31328.0,80.9164,81.1015,80.8676,81.082,31328.0
2016-09-02 12:30:00,83.24,83.25,83.13,83.16,29151.0,81.0917,81.1015,80.9846,81.0138,29151.0
2016-09-02 12:40:00,83.15,83.22,83.11,83.22,33000.0,81.004,81.0722,80.9651,81.0722,33000.0
2016-09-02 12:50:00,83.22,83.27,83.15,83.19,32232.0,81.0722,81.1209,81.004,81.043,32232.0
2016-09-02 13:00:00,83.2,83.21,83.13,83.14,23492.0,81.0527,81.0625,80.9846,80.9943,23492.0
2016-09-02 13:10:00,83.14,83.16,82.91,82.96,52650.0,80.9943,81.0138,80.7702,80.8189,52650.0
2016-09-02 13:20:00,82.95,82.97,82.87,82.93,29717.0,80.8092,80.8287,80.7313,80.7897,29717.0
2016-09-02 13:30:00,82.95,82.95,82.8,82.8,32438.0,80.8092,80.8092,80.6631,80.6631,32438.0
2016-09-02 13:40:00,82.81,82.96,82.79,82.94,53141.0,80.6728,80.8189,80.6533,80.7995,53141.0
2016-09-02 13:50:00,82.95,83.07,82.95,83.04,35433.0,80.8092,80.9261,80.8092,80.8969,35433.0
2016-09-02 14:00:00,83.04,83.12,82.99,83.1,33696.0,80.8969,80.9748,80.8482,80.9553,33696.0
2016-09-02 14:10:00,83.1,83.26,83.05,83.26,35403.0,80.9553,81.1112,80.9066,81.1112,35403.0
2016-09-02 14:20:00,83.26,83.37,83.17,83.29,72019.0,81.1112,81.2184,81.0235,81.1404,72019.0
2016-09-02 14:30:00,83.29,83.37,83.27,83.34,61226.0,81.1404,81.2184,81.1209,81.1891,61226.0
2016-09-02 14:40:00,83.34,83.37,83.31,83.34,61991.0,81.1891,81.2184,81.1599,81.1891,61991.0
2016-09-02 14:50:00,83.34,83.47,83.33,83.43,43581.0,81.1891,81.3158,81.1794,81.2768,43581.0
2016-09-02 15:00:00,83.43,83.46,83.39,83.41,46705.0,81.2768,81.306,81.2378,81.2573,46705.0
2016-09-02 15:10:00,83.4,83.47,83.4,83.45,56995.0,81.2476,81.3158,81.2476,81.2963,56995.0
2016-09-02 15:20:00,83.45,83.52,83.42,83.49,72188.0,81.2963,81.3645,81.2671,81.3353,72188.0
2016-09-02 15:30:00,83.49,83.51,83.43,83.48,64323.0,81.3353,81.3547,81.2768,81.3255,64323.0
2016-09-02 15:40:00,83.48,83.5,83.38,83.4,87005.0,81.3255,81.345,81.2281,81.2476,87005.0
2016-09-02 15:50:00,83.39,83.51,83.36,83.46,242799.0,81.2378,81.3547,81.2086,81.306,242799.0
2016-09-06 09:30:00,83.3,84.05,83.3,83.7,107942.0,81.1502,81.8808,81.1502,81.5398,107942.0
2016-09-06 09:40:00,83.72,84.22,83.67,84.15,86989.0,81.5593,82.0464,81.5106,81.9782,86989.0
2016-09-06 09:50:00,84.17,84.45,84.1,84.37,227691.0,81.9977,82.2705,81.9295,82.1925,227691.0
2016-09-06 10:00:00,84.33,84.37,83.93,84.13,116267.0,82.1536,82.1925,81.7639,81.9587,116267.0
2016-09-06 10:10:00,84.15,84.15,83.78,83.78,93056.0,81.9782,81.9782,81.6178,81.6178,93056.0
2016-09-06 10:20:00,83.78,84.02,83.65,84.02,58946.0,81.6178,81.8516,81.4911,81.8516,58946.0
2016-09-06 10:30:00,84.03,84.1,83.73,83.73,43113.0,81.8613,81.9295,81.5691,81.5691,43113.0
2016-09-06 10:40:00,83.76,83.86,83.7,83.74,29714.0,81.5983,81.6957,81.5398,81.5788,29714.0
2016-09-06 10:50:00,83.75,83.78,83.67,83.78,35447.0,81.5886,81.6178,81.5106,81.6178,35447.0
2016-09-06 11:00:00,83.78,83.83,83.63,83.67,48606.0,81.6178,81.6665,81.4716,81.5106,48606.0
2016-09-06 11:10:00,83.68,83.72,83.52,83.56,48368.0,81.5204,81.5593,81.3645,81.4035,48368.0
2016-09-06 11:20:00,83.56,83.61,83.5,83.56,47172.0,81.4035,81.4522,81.345,81.4035,47172.0
2016-09-06 11:30:00,83.56,83.78,83.56,83.78,75657.0,81.4035,81.6178,81.4035,81.6178,75657.0
2016-09-06 11:40:00,83.78,83.95,83.75,83.92,27862.0,81.6178,81.7834,81.5886,81.7542,27862.0
2016-09-06 11:50:00,83.91,83.98,83.86,83.9,30410.0,81.7444,81.8126,81.6957,81.7347,30410.0
2016-09-06 12:00:00,83.92,83.93,83.81,83.85,29119.0,81.7542,81.7639,81.647,81.686,29119.0
2016-09-06 12:10:00,83.87,83.9,83.81,83.85,24481.0,81.7055,81.7347,81.647,81.686,24481.0
2016-09-06 12:20:00,83.85,83.96,83.85,83.95,22002.0,81.686,81.7931,81.686,81.7834,22002.0
2016-09-06 12:30:00,83.95,84.0,83.94,83.97,46015.0,81.7834,81.8321,81.7736,81.8029,46015.0
2016-09-06 12:40:00,83.97,84.01,83.92,83.99,23563.0,81.8029,81.8418,81.7542,81.8224,23563.0
2016-09-06 12:50:00,83.99,84.0,83.9,83.95,17465.0,81.8224,81.8321,81.7347,81.7834,17465.0
2016-09-06 13:00:00,83.95,83.97,83.91,83.91,21030.0,81.7834,81.8029,81.7444,81.7444,21030.0
2016-09-06 13:10:00,83.9,83.99,83.9,83.91,23469.0,81.7347,81.8224,81.7347,81.7444,23469.0
2016-09-06 13:20:00,83.91,83.93,83.83,83.93,33600.0,81.7444,81.7639,81.6665,81.7639,33600.0
2016-09-06 13:30:00,83.94,83.96,83.77,83.78,25247.0,81.7736,81.7931,81.608,81.6178,25247.0
2016-09-06 13:40:00,83.77,83.8,83.64,83.65,57333.0,81.608,81.6373,81.4814,81.4911,57333.0
2016-09-06 13:50:00,83.64,83.64,83.49,83.49,38589.0,81.4814,81.4814,81.3353,81.3353,38589.0
2016-09-06 14:00:00,83.48,83.53,83.42,83.42,44803.0,81.3255,81.3742,81.2671,81.2671,44803.0
2016-09-06 14:10:00,83.43,83.53,83.42,83.46,34916.0,81.2768,81.3742,81.2671,81.306,34916.0
2016-09-06 14:20:00,83.46,83.52,83.41,83.43,34294.0,81.306,81.3645,81.2573,81.2768,34294.0
2016-09-06 14:30:00,83.42,83.61,83.42,83.55,31715.0,81.2671,81.4522,81.2671,81.3937,31715.0
2016-09-06 14:40:00,83.56,83.66,83.56,83.65,42902.0,81.4035,81.5009,81.4035,81.4911,42902.0
2016-09-06 14:50:00,83.66,83.79,83.64,83.77,54751.0,81.5009,81.6275,81.4814,81.608,54751.0
2016-09-06 15:00:00,83.75,83.83,83.71,83.83,42840.0,81.5886,81.6665,81.5496,81.6665,42840.0
2016-09-06 15:10:00,83.83,83.85,83.78,83.82,41136.0,81.6665,81.686,81.6178,81.6567,41136.0
2016-09-06 15:20:00,83.82,83.93,83.82,83.9,43749.0,81.6567,81.7639,81.6567,81.7347,43749.0
2016-09-06 15:30:00,83.91,83.91,83.71,83.78,54186.0,81.7444,81.7444,81.5496,81.6178,54186.0
2016-09-06 15:40:00,83.78,83.82,83.71,83.76,60747.0,81.6178,81.6567,81.5496,81.5983,60747.0
2016-09-06 15:50:00,83.76,83.86,83.73,83.86,117541.0,81.5983,81.6957,81.5691,81.6957,117541.0
2016-09-07 09:30:00,83.76,84.27,83.76,83.94,73080.0,81.5983,82.0951,81.5983,81.7736,73080.0
2016-09-07 09:40:00,83.94,84.11,83.53,83.53,106546.0,81.7736,81.9393,81.3742,81.3742,106546.0
2016-09-07 09:50:00,83.56,83.67,83.35,83.55,114302.0,81.4035,81.5106,81.1989,81.3937,114302.0
2016-09-07 10:00:00,83.59,83.68,83.34,83.4,48814.0,81.4327,81.5204,81.1891,81.2476,48814.0
2016-09-07 10:10:00,83.43,83.47,83.17,83.34,59926.0,81.2768,81.3158,81.0235,81.1891,59926.0
2016-09-07 10:20:00,83.36,83.7,83.31,83.68,37410.0,81.2086,81.5398,81.1599,81.5204,37410.0
2016-09-07 10:30:00,83.69,83.81,83.61,83.62,28622.0,81.5301,81.647,81.4522,81.4619,28622.0
2016-09-07 10:40:00,83.62,83.73,83.58,83.67,19903.0,81.4619,81.5691,81.4229,81.5106,19903.0
2016-09-07 10:50:00,83.67,83.68,83.57,83.58,24581.0,81.5106,81.5204,81.4132,81.4229,24581.0
2016-09-07 11:00:00,83.57,83.7,83.55,83.61,27914.0,81.4132,81.5398,81.3937,81.4522,27914.0
2016-09-07 11:10:00,83.62,83.65,83.28,83.37,121327.0,81.4619,81.4911,81.1307,81.2184,121327.0
2016-09-07 11:20:00,83.38,83.44,83.26,83.28,66872.0,81.2281,81.2866,81.1112,81.1307,66872.0
2016-09-07 11:30:00,83.27,83.27,83.14,83.17,30028.0,81.1209,81.1209,80.9943,81.0235,30028.0
2016-09-07 11:40:00,83.19,83.39,83.19,83.22,34097.0,81.043,81.2378,81.043,81.0722,34097.0
2016-09-07 11:50:00,83.26,83.36,83.23,83.33,14718.0,81.1112,81.2086,81.082,81.1794,14718.0
2016-09-07 12:00:00,83.33,83.37,83.23,83.32,26913.0,81.1794,81.2184,81.082,81.1696,26913.0
2016-09-07 12:10:00,83.32,83.35,83.15,83.18,24287.0,81.1696,81.1989,81.004,81.0333,24287.0
2016-09-07 12:20:00,83.19,83.26,83.11,83.19,23719.0,81.043,81.1112,80.9651,81.043,23719.0
2016-09-07 12:30:00,83.18,83.27,83.11,83.26,13410.0,81.0333,81.1209,80.9651,81.1112,13410.0
2016-09-07 12:40:00,83.26,83.38,83.24,83.37,27134.0,81.1112,81.2281,81.0917,81.2184,27134.0
2016-09-07 12:50:00,83.39,83.41,83.19,83.28,28749.0,81.2378,81.2573,81.043,81.1307,28749.0
2016-09-07 13:00:00,83.26,83.37,83.23,83.26,19282.0,81.1112,81.2184,81.082,81.1112,19282.0
2016-09-07 13:10:00,83.28,83.3,83.15,83.22,22032.0,81.1307,81.1502,81.004,81.0722,22032.0
2016-09-07 13:20:00,83.24,83.28,83.11,83.16,23053.0,81.0917,81.1307,80.9651,81.0138,23053.0
2016-09-07 13:30:00,83.17,83.21,83.1,83.11,23066.0,81.0235,81.0625,80.9553,80.9651,23066.0
2016-09-07 13:40:00,83.11,83.17,83.1,83.11,23914.0,80.9651,81.0235,80.9553,80.9651,23914.0
2016-09-07 13:50:00,83.11,83.18,83.04,83.16,46240.0,80.9651,81.0333,80.8969,81.0138,46240.0
2016-09-07 14:00:00,83.16,83.17,83.01,83.1,26951.0,81.0138,81.0235,80.8676,80.9553,26951.0
2016-09-07 14:10:00,83.11,83.15,83.06,83.08,26862.0,80.9651,81.004,80.9164,80.9358,26862.0
2016-09-07 14:20:00,83.08,83.11,83.03,83.04,24860.0,80.9358,80.9651,80.8871,80.8969,24860.0
2016-09-07 14:30:00,83.04,83.08,82.88,82.95,41375.0,80.8969,80.9358,80.741,80.8092,41375.0
2016-09-07 14:40:00,82.95,82.98,82.75,82.79,61419.0,80.8092,80.8384,80.6144,80.6533,61419.0
2016-09-07 14:50:00,82.8,82.82,82.69,82.73,61643.0,80.6631,80.6826,80.5559,80.5949,61643.0
2016-09-07 15:00:00,82.73,82.77,82.56,82.58,121987.0,80.5949,80.6338,80.4293,80.4487,121987.0
2016-09-07 15:10:00,82.57,82.68,82.54,82.66,65113.0,80.439,80.5462,80.4098,80.5267,65113.0
2016-09-07 15:20:00,82.66,82.71,82.57,82.62,104573.0,80.5267,80.5754,80.439,80.4877,104573.0
2016-09-07 15:30:00,82.62,82.82,82.57,82.82,112861.0,80.4877,80.6826,80.439,80.6826,112861.0
2016-09-07 15:40:00,82.81,82.91,82.72,82.75,191676.0,80.6728,80.7702,80.5851,80.6144,191676.0
2016-09-07 15:50:00,82.74,82.76,82.61,82.75,247084.0,80.6046,80.6241,80.478,80.6144,247084.0
2016-09-08 09:30:00,82.64,82.64,81.83,82.19,88561.0,80.5072,80.5072,79.7181,80.0688,88561.0
2016-09-08 09:40:00,82.17,82.46,82.02,82.16,87054.0,80.0493,80.3318,79.9032,80.0396,87054.0
2016-09-08 09:50:00,82.15,82.15,81.73,81.73,97317.0,80.0298,80.0298,79.6207,79.6207,97317.0
2016-09-08 10:00:00,81.74,82.05,81.58,81.85,99009.0,79.6304,79.9324,79.4746,79.7376,99009.0
2016-09-08 10:10:00,81.87,81.99,81.7,81.94,21666.0,79.7571,79.874,79.5915,79.8253,21666.0
2016-09-08 10:20:00,81.97,82.21,81.97,82.06,24712.0,79.8545,80.0883,79.8545,79.9422,24712.0
2016-09-08 10:30:00,82.06,82.17,81.97,82.12,26591.0,79.9422,80.0493,79.8545,80.0006,26591.0
2016-09-08 10:40:00,82.15,82.18,82.07,82.1,34001.0,80.0298,80.0591,79.9519,79.9811,34001.0
2016-09-08 10:50:00,82.09,82.23,82.07,82.23,17755.0,79.9714,80.1078,79.9519,80.1078,17755.0
2016-09-08 11:00:00,82.25,82.39,82.16,82.38,24324.0,80.1273,80.2637,80.0396,80.2539,24324.0
2016-09-08 11:10:00,82.39,82.44,82.3,82.3,33314.0,80.2637,80.3124,80.176,80.176,33314.0
2016-09-08 11:20:00,82.3,82.34,82.25,82.3,35378.0,80.176,80.2149,80.1273,80.176,35378.0
2016-09-08 11:30:00,82.3,82.33,82.17,82.19,25432.0,80.176,80.2052,80.0493,80.0688,25432.0
2016-09-08 11:40:00,82.21,82.28,82.2,82.28,10414.0,80.0883,80.1565,80.0786,80.1565,10414.0
2016-09-08 11:50:00,82.29,82.31,82.24,82.29,13890.0,80.1662,80.1857,80.1175,80.1662,13890.0
2016-09-08 12:00:00,82.3,82.31,82.21,82.21,15150.0,80.176,80.1857,80.0883,80.0883,15150.0
2016-09-08 12:10:00,82.24,82.24,82.14,82.19,20337.0,80.1175,80.1175,80.0201,80.0688,20337.0
2016-09-08 12:20:00,82.19,82.24,82.14,82.21,15796.0,80.0688,80.1175,80.0201,80.0883,15796.0
2016-09-08 12:30:00,82.19,82.23,82.15,82.16,8072.0,80.0688,80.1078,80.0298,80.0396,8072.0
2016-09-08 12:40:00,82.17,82.21,82.11,82.18,15195.0,80.0493,80.0883,79.9909,80.0591,15195.0
2016-09-08 12:50:00,82.17,82.23,82.11,82.18,12653.0,80.0493,80.1078,79.9909,80.0591,12653.0
2016-09-08 13:00:00,82.17,82.21,82.11,82.14,14040.0,80.0493,80.0883,79.9909,80.0201,14040.0
2016-09-08 13:10:00,82.16,82.16,82.08,82.15,16257.0,80.0396,80.0396,79.9617,80.0298,16257.0
2016-09-08 13:20:00,82.14,82.15,82.06,82.08,10966.0,80.0201,80.0298,79.9422,79.9617,10966.0
2016-09-08 13:30:00,82.08,82.08,81.99,82.03,11222.0,79.9617,79.9617,79.874,79.9129,11222.0
2016-09-08 13:40:00,82.03,82.07,81.93,81.95,16293.0,79.9129,79.9519,79.8155,79.835,16293.0
2016-09-08 13:50:00,81.96,82.1,81.91,82.08,52216.0,79.8447,79.9811,79.796,79.9617,52216.0
2016-09-08 14:00:00,82.09,82.12,82.03,82.07,19387.0,79.9714,80.0006,79.9129,79.9519,19387.0
2016-09-08 14:10:00,82.08,82.12,82.05,82.09,40353.0,79.9617,80.0006,79.9324,79.9714,40353.0
2016-09-08 14:20:00,82.09,82.18,82.06,82.12,50468.0,79.9714,80.0591,79.9422,80.0006,50468.0
2016-09-08 14:30:00,82.12,82.13,81.93,82.08,97803.0,80.0006,80.0104,79.8155,79.9617,97803.0
2016-09-08 14:40:00,82.09,82.13,81.98,82.08,80764.0,79.9714,80.0104,79.8642,79.9617,80764.0
2016-09-08 14:50:00,82.06,82.21,82.04,82.21,31657.0,79.9422,80.0883,79.9227,80.0883,31657.0
2016-09-08 15:00:00,82.2,82.27,82.16,82.19,79219.0,80.0786,80.1467,80.0396,80.0688,79219.0
2016-09-08 15:10:00,82.2,82.22,82.1,82.15,27630.0,80.0786,80.098,79.9811,80.0298,27630.0
2016-09-08 15:20:00,82.14,82.22,82.12,82.2,28227.0,80.0201,80.098,80.0006,80.0786,28227.0
2016-09-08 15:30:00,82.2,82.22,82.08,82.11,65527.0,80.0786,80.098,79.9617,79.9909,65527.0
2016-09-08 15:40:00,82.11,82.17,82.1,82.13,98445.0,79.9909,80.0493,79.9811,80.0104,98445.0
2016-09-08 15:50:00,82.12,82.22,82.06,82.16,191906.0,80.0006,80.098,79.9422,80.0396,191906.0
2016-09-09 09:30:00,81.42,81.7,81.1,81.49,51579.0,79.3187,79.5915,79.0069,79.3869,51579.0
2016-09-09 09:40:00,81.41,81.66,81.36,81.41,41761.0,79.3089,79.5525,79.2602,79.3089,41761.0
2016-09-09 09:50:00,81.41,81.57,81.27,81.36,27053.0,79.3089,79.4648,79.1726,79.2602,27053.0
2016-09-09 10:00:00,81.35,81.45,81.19,81.41,35569.0,79.2505,79.3479,79.0946,79.3089,35569.0
2016-09-09 10:10:00,81.41,81.6,81.37,81.53,32151.0,79.3089,79.494,79.27,79.4258,32151.0
2016-09-09 10:20:00,81.5,81.66,81.49,81.54,24049.0,79.3966,79.5525,79.3869,79.4356,24049.0
2016-09-09 10:30:00,81.54,81.65,81.42,81.45,20835.0,79.4356,79.5427,79.3187,79.3479,20835.0
2016-09-09 10:40:00,81.44,81.56,81.44,81.48,57299.0,79.3382,79.4551,79.3382,79.3771,57299.0
2016-09-09 10:50:00,81.48,81.65,81.48,81.65,39552.0,79.3771,79.5427,79.3771,79.5427,39552.0
2016-09-09 11:00:00,81.62,81.65,81.57,81.62,31376.0,79.5135,79.5427,79.4648,79.5135,31376.0
2016-09-09 11:10:00,81.62,81.75,81.47,81.7,32018.0,79.5135,79.6402,79.3674,79.5915,32018.0
2016-09-09 11:20:00,81.68,81.79,81.57,81.59,54565.0,79.572,79.6791,79.4648,79.4843,54565.0
2016-09-09 11:30:00,81.59,81.65,81.46,81.48,28683.0,79.4843,79.5427,79.3577,79.3771,28683.0
2016-09-09 11:40:00,81.48,81.51,81.36,81.39,17477.0,79.3771,79.4064,79.2602,79.2895,17477.0
2016-09-09 11:50:00,81.39,81.42,81.17,81.23,17610.0,79.2895,79.3187,79.0751,79.1336,17610.0
2016-09-09 12:00:00,81.18,81.31,81.12,81.16,25791.0,79.0849,79.2115,79.0264,79.0654,25791.0
2016-09-09 12:10:00,81.18,81.21,81.05,81.06,17017.0,79.0849,79.1141,78.9582,78.968,17017.0
2016-09-09 12:20:00,81.06,81.16,80.98,81.01,15134.0,78.968,79.0654,78.89,78.9193,15134.0
2016-09-09 12:30:00,81.01,81.03,80.91,80.99,25973.0,78.9193,78.9387,78.8218,78.8998,25973.0
2016-09-09 12:40:00,80.98,81.13,80.94,80.98,25172.0,78.89,79.0362,78.8511,78.89,25172.0
2016-09-09 12:50:00,80.99,81.05,80.92,80.99,11199.0,78.8998,78.9582,78.8316,78.8998,11199.0
2016-09-09 13:00:00,81.0,81.02,80.86,80.89,16864.0,78.9095,78.929,78.7731,78.8024,16864.0
2016-09-09 13:10:00,80.89,80.89,80.74,80.76,18300.0,78.8024,78.8024,78.6562,78.6757,18300.0
2016-09-09 13:20:00,80.76,80.79,80.66,80.76,19826.0,78.6757,78.7049,78.5783,78.6757,19826.0
2016-09-09 13:30:00,80.77,80.78,80.69,80.7,20832.0,78.6855,78.6952,78.6075,78.6173,20832.0
2016-09-09 13:40:00,80.7,80.72,80.55,80.58,28321.0,78.6173,78.6368,78.4711,78.5004,28321.0
2016-09-09 13:50:00,80.58,80.73,80.54,80.73,20986.0,78.5004,78.6465,78.4614,78.6465,20986.0
2016-09-09 14:00:00,80.7,80.7,80.45,80.5,26869.0,78.6173,78.6173,78.3737,78.4224,26869.0
2016-09-09 14:10:00,80.49,80.56,80.41,80.47,38730.0,78.4127,78.4809,78.3348,78.3932,38730.0
2016-09-09 14:20:00,80.48,80.65,80.43,80.65,77746.0,78.4029,78.5686,78.3542,78.5686,77746.0
2016-09-09 14:30:00,80.66,80.77,80.61,80.75,23862.0,78.5783,78.6855,78.5296,78.666,23862.0
2016-09-09 14:40:00,80.73,80.74,80.43,80.46,48457.0,78.6465,78.6562,78.3542,78.3835,48457.0
2016-09-09 14:50:00,80.48,80.65,80.43,80.6,29243.0,78.4029,78.5686,78.3542,78.5198,29243.0
2016-09-09 15:00:00,80.61,80.62,80.43,80.54,51278.0,78.5296,78.5393,78.3542,78.4614,51278.0
2016-09-09 15:10:00,80.57,80.58,80.41,80.53,40361.0,78.4906,78.5004,78.3348,78.4517,40361.0
2016-09-09 15:20:00,80.53,80.54,80.39,80.43,51440.0,78.4517,78.4614,78.3153,78.3542,51440.0
2016-09-09 15:30:00,80.44,80.51,80.3,80.34,81380.0,78.364,78.4322,78.2276,78.2666,81380.0
2016-09-09 15:40:00,80.33,80.36,80.04,80.05,159421.0,78.2568,78.286,77.9743,77.984,159421.0
2016-09-09 15:50:00,80.02,80.07,79.84,79.86,284527.0,77.9548,78.0035,77.7795,77.7989,284527.0
2016-09-12 09:30:00,79.73,80.17,79.51,80.17,147909.0,77.6723,78.1009,77.458,78.1009,147909.0
2016-09-12 09:40:00,80.16,80.18,79.84,79.92,41477.0,78.0912,78.1107,77.7795,77.8574,41477.0
2016-09-12 09:50:00,79.93,79.97,79.77,79.85,96830.0,77.8671,77.9061,77.7113,77.7892,96830.0
2016-09-12 10:00:00,79.84,79.92,79.59,79.66,168239.0,77.7795,77.8574,77.5359,77.6041,168239.0
2016-09-12 10:10:00,79.65,79.92,79.65,79.9,97676.0,77.5944,77.8574,77.5944,77.8379,97676.0
2016-09-12 10:20:00,79.91,80.11,79.86,80.11,54073.0,77.8477,78.0425,77.7989,78.0425,54073.0
2016-09-12 10:30:00,80.15,80.17,79.87,79.88,63550.0,78.0815,78.1009,77.8087,77.8184,63550.0
2016-09-12 10:40:00,79.87,79.88,79.6,79.61,87872.0,77.8087,77.8184,77.5457,77.5554,87872.0
2016-09-12 10:50:00,79.62,79.71,79.59,79.69,40011.0,77.5651,77.6528,77.5359,77.6333,40011.0
2016-09-12 11:00:00,79.7,79.73,79.6,79.63,109365.0,77.6431,77.6723,77.5457,77.5749,109365.0
2016-09-12 11:10:00,79.64,79.73,79.54,79.7,83455.0,77.5846,77.6723,77.4872,77.6431,83455.0
2016-09-12 11:20:00,79.71,80.0,79.67,80.0,151001.0,77.6528,77.9353,77.6138,77.9353,151001.0
2016-09-12 11:30:00,80.0,80.28,79.91,80.19,58436.0,77.9353,78.2081,77.8477,78.1204,58436.0
2016-09-12 11:40:00,80.2,80.2,79.97,80.05,52026.0,78.1302,78.1302,77.9061,77.984,52026.0
2016-09-12 11:50:00,80.05,80.21,80.01,80.09,32824.0,77.984,78.1399,77.9451,78.023,32824.0
2016-09-12 12:00:00,80.1,80.11,79.95,80.05,31944.0,78.0328,78.0425,77.8866,77.984,31944.0
2016-09-12 12:10:00,80.05,80.06,79.92,79.96,37940.0,77.984,77.9938,77.8574,77.8964,37940.0
2016-09-12 12:20:00,79.97,80.0,79.92,80.0,32586.0,77.9061,77.9353,77.8574,77.9353,32586.0
2016-09-12 12:30:00,80.01,80.04,79.97,79.98,32300.0,77.9451,77.9743,77.9061,77.9158,32300.0
2016-09-12 12:40:00,79.96,80.02,79.92,79.99,38121.0,77.8964,77.9548,77.8574,77.9256,38121.0
2016-09-12 12:50:00,80.0,80.2,79.99,80.08,35205.0,77.9353,78.1302,77.9256,78.0133,35205.0
2016-09-12 13:00:00,80.08,80.11,79.98,80.04,91571.0,78.0133,78.0425,77.9158,77.9743,91571.0
2016-09-12 13:10:00,80.04,80.33,79.97,80.16,37370.0,77.9743,78.2568,77.9061,78.0912,37370.0
2016-09-12 13:20:00,80.14,80.26,80.0,80.01,29174.0,78.0717,78.1886,77.9353,77.9451,29174.0
2016-09-12 13:30:00,80.05,80.19,79.96,80.19,23930.0,77.984,78.1204,77.8964,78.1204,23930.0
2016-09-12 13:40:00,80.19,80.35,80.06,80.35,22268.0,78.1204,78.2763,77.9938,78.2763,22268.0
2016-09-12 13:50:00,80.34,80.47,80.3,80.42,23554.0,78.2666,78.3932,78.2276,78.3445,23554.0
2016-09-12 14:00:00,80.41,80.71,80.41,80.6,61389.0,78.3348,78.627,78.3348,78.5198,61389.0
2016-09-12 14:10:00,80.6,80.64,80.56,80.62,47013.0,78.5198,78.5588,78.4809,78.5393,47013.0
2016-09-12 14:20:00,80.62,80.64,80.56,80.61,44675.0,78.5393,78.5588,78.4809,78.5296,44675.0
2016-09-12 14:30:00,80.62,80.83,80.62,80.8,62497.0,78.5393,78.7439,78.5393,78.7147,62497.0
2016-09-12 14:40:00,80.8,80.84,80.66,80.8,49786.0,78.7147,78.7537,78.5783,78.7147,49786.0
2016-09-12 14:50:00,80.79,80.88,80.77,80.84,45545.0,78.7049,78.7926,78.6855,78.7537,45545.0
2016-09-12 15:00:00,80.83,80.84,80.75,80.82,45112.0,78.7439,78.7537,78.666,78.7342,45112.0
2016-09-12 15:10:00,80.81,80.82,80.65,80.65,52194.0,78.7244,78.7342,78.5686,78.5686,52194.0
2016-09-12 15:20:00,80.65,80.78,80.63,80.74,73190.0,78.5686,78.6952,78.5491,78.6562,73190.0
2016-09-12 15:30:00,80.74,80.82,80.72,80.81,65281.0,78.6562,78.7342,78.6368,78.7244,65281.0
2016-09-12 15:40:00,80.82,80.9,80.67,80.7,139636.0,78.7342,78.8121,78.588,78.6173,139636.0
2016-09-12 15:50:00,80.71,80.92,80.69,80.83,232848.0,78.627,78.8316,78.6075,78.7439,232848.0
2016-09-13 09:30:00,80.61,80.84,80.25,80.76,132271.0,78.5296,78.7537,78.1789,78.6757,132271.0
2016-09-13 09:40:00,80.76,80.8,80.46,80.54,64014.0,78.6757,78.7147,78.3835,78.4614,64014.0
2016-09-13 09:50:00,80.54,80.67,80.33,80.61,58040.0,78.4614,78.588,78.2568,78.5296,58040.0
2016-09-13 10:00:00,80.59,80.66,80.42,80.59,37690.0,78.5101,78.5783,78.3445,78.5101,37690.0
2016-09-13 10:10:00,80.58,80.68,80.42,80.44,63716.0,78.5004,78.5978,78.3445,78.364,63716.0
2016-09-13 10:20:00,80.37,80.37,80.2,80.23,37156.0,78.2958,78.2958,78.1302,78.1594,37156.0
2016-09-13 10:30:00,80.24,80.59,80.18,80.5,29175.0,78.1691,78.5101,78.1107,78.4224,29175.0
2016-09-13 10:40:00,80.51,80.76,80.45,80.54,44643.0,78.4322,78.6757,78.3737,78.4614,44643.0
2016-09-13 10:50:00,80.53,80.53,80.3,80.34,52983.0,78.4517,78.4517,78.2276,78.2666,52983.0
2016-09-13 11:00:00,80.36,80.36,80.24,80.3,21801.0,78.286,78.286,78.1691,78.2276,21801.0
2016-09-13 11:10:00,80.26,80.27,79.94,80.12,40683.0,78.1886,78.1984,77.8769,78.0522,40683.0
2016-09-13 11:20:00,80.11,80.14,79.97,80.04,41599.0,78.0425,78.0717,77.9061,77.9743,41599.0
2016-09-13 11:30:00,80.04,80.09,79.96,80.03,24744.0,77.9743,78.023,77.8964,77.9646,24744.0
2016-09-13 11:40:00,80.03,80.1,80.0,80.04,29190.0,77.9646,78.0328,77.9353,77.9743,29190.0
2016-09-13 11:50:00,80.04,80.09,79.98,80.06,42894.0,77.9743,78.023,77.9158,77.9938,42894.0
2016-09-13 12:00:00,80.06,80.12,79.94,80.09,40745.0,77.9938,78.0522,77.8769,78.023,40745.0
2016-09-13 12:10:00,80.09,80.23,80.08,80.13,46246.0,78.023,78.1594,78.0133,78.062,46246.0
2016-09-13 12:20:00,80.2,80.21,80.05,80.06,15749.0,78.1302,78.1399,77.984,77.9938,15749.0
2016-09-13 12:30:00,80.06,80.31,80.05,80.3,30647.0,77.9938,78.2373,77.984,78.2276,30647.0
2016-09-13 12:40:00,80.3,80.37,80.21,80.23,30163.0,78.2276,78.2958,78.1399,78.1594,30163.0
2016-09-13 12:50:00,80.22,80.25,80.17,80.19,42764.0,78.1497,78.1789,78.1009,78.1204,42764.0
2016-09-13 13:00:00,80.22,80.26,80.08,80.22,26951.0,78.1497,78.1886,78.0133,78.1497,26951.0
2016-09-13 13:10:00,80.24,80.69,80.15,80.68,30769.0,78.1691,78.6075,78.0815,78.5978,30769.0
2016-09-13 13:20:00,80.69,80.78,80.61,80.76,17239.0,78.6075,78.6952,78.5296,78.6757,17239.0
2016-09-13 13:30:00,80.75,80.87,80.57,80.68,28626.0,78.666,78.7829,78.4906,78.5978,28626.0
2016-09-13 13:40:00,80.65,80.69,80.5,80.63,18262.0,78.5686,78.6075,78.4224,78.5491,18262.0
2016-09-13 13:50:00,80.64,80.65,80.4,80.59,43567.0,78.5588,78.5686,78.325,78.5101,43567.0
2016-09-13 14:00:00,80.58,80.74,80.48,80.73,35724.0,78.5004,78.6562,78.4029,78.6465,35724.0
2016-09-13 14:10:00,80.73,80.75,80.48,80.58,35503.0,78.6465,78.666,78.4029,78.5004,35503.0
2016-09-13 14:20:00,80.57,80.59,80.46,80.47,39012.0,78.4906,78.5101,78.3835,78.3932,39012.0
2016-09-13 14:30:00,80.46,80.52,80.31,80.46,51103.0,78.3835,78.4419,78.2373,78.3835,51103.0
2016-09-13 14:40:00,80.47,80.59,80.4,80.53,52712.0,78.3932,78.5101,78.325,78.4517,52712.0
2016-09-13 14:50:00,80.52,80.57,80.34,80.35,31761.0,78.4419,78.4906,78.2666,78.2763,31761.0
2016-09-13 15:00:00,80.32,80.39,80.2,80.34,46245.0,78.2471,78.3153,78.1302,78.2666,46245.0
2016-09-13 15:10:00,80.34,80.65,80.25,80.61,44615.0,78.2666,78.5686,78.1789,78.5296,44615.0
2016-09-13 15:20:00,80.61,80.77,80.61,80.71,63423.0,78.5296,78.6855,78.5296,78.627,63423.0
2016-09-13 15:30:00,80.72,80.99,80.68,80.97,85224.0,78.6368,78.8998,78.5978,78.8803,85224.0
2016-09-13 15:40:00,80.97,80.97,80.61,80.9,134469.0,78.8803,78.8803,78.5296,78.8121,134469.0
2016-09-13 15:50:00,80.89,81.12,80.87,80.87,240009.0,78.8024,79.0264,78.7829,78.7829,240009.0
2016-09-14 09:30:00,81.14,81.33,81.05,81.25,42292.0,79.0459,79.231,78.9582,79.1531,42292.0
2016-09-14 09:40:00,81.28,81.64,81.13,81.33,36928.0,79.1823,79.533,79.0362,79.231,36928.0
2016-09-14 09:50:00,81.27,81.6,81.11,81.51,44258.0,79.1726,79.494,79.0167,79.4064,44258.0
2016-09-14 10:00:00,81.47,81.57,81.36,81.49,28167.0,79.3674,79.4648,79.2602,79.3869,28167.0
2016-09-14 10:10:00,81.48,81.57,81.34,81.39,48760.0,79.3771,79.4648,79.2407,79.2895,48760.0
2016-09-14 10:20:00,81.39,81.61,81.36,81.48,70968.0,79.2895,79.5038,79.2602,79.3771,70968.0
2016-09-14 10:30:00,81.51,81.77,81.48,81.61,36006.0,79.4064,79.6597,79.3771,79.5038,36006.0
2016-09-14 10:40:00,81.61,81.62,81.38,81.42,24074.0,79.5038,79.5135,79.2797,79.3187,24074.0
2016-09-14 10:50:00,81.41,81.48,81.25,81.3,25088.0,79.3089,79.3771,79.1531,79.2018,25088.0
2016-09-14 11:00:00,81.29,81.34,81.18,81.2,23634.0,79.192,79.2407,79.0849,79.1044,23634.0
2016-09-14 11:10:00,81.19,81.34,81.08,81.23,19296.0,79.0946,79.2407,78.9875,79.1336,19296.0
2016-09-14 11:20:00,81.25,81.35,81.25,81.32,17754.0,79.1531,79.2505,79.1531,79.2213,17754.0
2016-09-14 11:30:00,81.3,81.3,81.13,81.26,11698.0,79.2018,79.2018,79.0362,79.1628,11698.0
2016-09-14 11:40:00,81.28,81.36,81.17,81.22,14146.0,79.1823,79.2602,79.0751,79.1238,14146.0
2016-09-14 11:50:00,81.22,81.32,81.17,81.28,14734.0,79.1238,79.2213,79.0751,79.1823,14734.0
2016-09-14 12:00:00,81.28,81.3,81.13,81.13,12275.0,79.1823,79.2018,79.0362,79.0362,12275.0
2016-09-14 12:10:00,81.13,81.21,81.04,81.17,14778.0,79.0362,79.1141,78.9485,79.0751,14778.0
2016-09-14 12:20:00,81.17,81.19,81.08,81.1,9027.0,79.0751,79.0946,78.9875,79.0069,9027.0
2016-09-14 12:30:00,81.11,81.14,81.0,81.0,12027.0,79.0167,79.0459,78.9095,78.9095,12027.0
2016-09-14 12:40:00,80.97,81.02,80.86,80.86,9535.0,78.8803,78.929,78.7731,78.7731,9535.0
2016-09-14 12:50:00,80.86,80.93,80.84,80.93,11372.0,78.7731,78.8413,78.7537,78.8413,11372.0
2016-09-14 13:00:00,80.93,81.0,80.89,80.99,7900.0,78.8413,78.9095,78.8024,78.8998,7900.0
2016-09-14 13:10:00,81.0,81.06,80.96,80.99,18664.0,78.9095,78.968,78.8706,78.8998,18664.0
2016-09-14 13:20:00,80.99,81.08,80.97,80.98,20723.0,78.8998,78.9875,78.8803,78.89,20723.0
2016-09-14 13:30:00,80.98,81.04,80.9,80.98,47378.0,78.89,78.9485,78.8121,78.89,47378.0
2016-09-14 13:40:00,80.97,81.14,80.95,80.95,30058.0,78.8803,79.0459,78.8608,78.8608,30058.0
2016-09-14 13:50:00,80.92,80.98,80.9,80.92,14143.0,78.8316,78.89,78.8121,78.8316,14143.0
2016-09-14 14:00:00,80.91,80.99,80.79,80.79,22642.0,78.8218,78.8998,78.7049,78.7049,22642.0
2016-09-14 14:10:00,80.79,80.9,80.66,80.88,20462.0,78.7049,78.8121,78.5783,78.7926,20462.0
2016-09-14 14:20:00,80.88,80.95,80.82,80.93,17392.0,78.7926,78.8608,78.7342,78.8413,17392.0
2016-09-14 14:30:00,80.9,80.93,80.82,80.91,14342.0,78.8121,78.8413,78.7342,78.8218,14342.0
2016-09-14 14:40:00,80.92,81.01,80.86,80.92,18779.0,78.8316,78.9193,78.7731,78.8316,18779.0
2016-09-14 14:50:00,80.91,81.0,80.89,80.94,17034.0,78.8218,78.9095,78.8024,78.8511,17034.0
2016-09-14 15:00:00,80.95,80.96,80.75,80.76,22629.0,78.8608,78.8706,78.666,78.6757,22629.0
2016-09-14 15:10:00,80.76,80.78,80.63,80.67,30368.0,78.6757,78.6952,78.5491,78.588,30368.0
2016-09-14 15:20:00,80.66,80.72,80.5,80.54,36318.0,78.5783,78.6368,78.4224,78.4614,36318.0
2016-09-14 15:30:00,80.55,80.77,80.55,80.7,39520.0,78.4711,78.6855,78.4711,78.6173,39520.0
2016-09-14 15:40:00,80.7,80.96,80.69,80.94,89968.0,78.6173,78.8706,78.6075,78.8511,89968.0
2016-09-14 15:50:00,80.92,80.93,80.72,80.83,131302.0,78.8316,78.8413,78.6368,78.7439,131302.0
2016-09-15 09:30:00,80.56,81.3,80.56,81.19,55726.0,78.4809,79.2018,78.4809,79.0946,55726.0
2016-09-15 09:40:00,81.24,81.66,81.23,81.66,39489.0,79.1433,79.5525,79.1336,79.5525,39489.0
2016-09-15 09:50:00,81.63,81.69,81.36,81.44,57894.0,79.5233,79.5817,79.2602,79.3382,57894.0
2016-09-15 10:00:00,81.42,81.97,81.33,81.95,82636.0,79.3187,79.8545,79.231,79.835,82636.0
2016-09-15 10:10:00,81.96,82.28,81.93,82.23,73006.0,79.8447,80.1565,79.8155,80.1078,73006.0
2016-09-15 10:20:00,82.23,82.25,81.53,81.86,60791.0,80.1078,80.1273,79.4258,79.7473,60791.0
2016-09-15 10:30:00,81.86,82.05,81.86,82.05,30216.0,79.7473,79.9324,79.7473,79.9324,30216.0
2016-09-15 10:40:00,82.04,82.04,81.71,81.91,66267.0,79.9227,79.9227,79.6012,79.796,66267.0
2016-09-15 10:50:00,81.94,82.15,81.94,82.13,48672.0,79.8253,80.0298,79.8253,80.0104,48672.0
2016-09-15 11:00:00,82.14,82.14,82.04,82.05,52054.0,80.0201,80.0201,79.9227,79.9324,52054.0
2016-09-15 11:10:00,82.05,82.24,82.04,82.24,73793.0,79.9324,80.1175,79.9227,80.1175,73793.0
2016-09-15 11:20:00,82.22,82.3,82.15,82.23,47003.0,80.098,80.176,80.0298,80.1078,47003.0
2016-09-15 11:30:00,82.23,82.36,82.23,82.36,50982.0,80.1078,80.2344,80.1078,80.2344,50982.0
2016-09-15 11:40:00,82.36,82.5,82.32,82.45,58121.0,80.2344,80.3708,80.1955,80.3221,58121.0
2016-09-15 11:50:00,82.45,82.54,82.44,82.47,61071.0,80.3221,80.4098,80.3124,80.3416,61071.0
2016-09-15 12:00:00,82.45,82.52,82.43,82.5,38337.0,80.3221,80.3903,80.3026,80.3708,38337.0
2016-09-15 12:10:00,82.5,82.51,82.35,82.48,34766.0,80.3708,80.3806,80.2247,80.3513,34766.0
2016-09-15 12:20:00,82.48,82.51,82.43,82.44,35417.0,80.3513,80.3806,80.3026,80.3124,35417.0
2016-09-15 12:30:00,82.44,82.52,82.42,82.5,65416.0,80.3124,80.3903,80.2929,80.3708,65416.0
2016-09-15 12:40:00,82.5,82.5,82.36,82.47,45815.0,80.3708,80.3708,80.2344,80.3416,45815.0
2016-09-15 12:50:00,82.43,82.55,82.43,82.5,35668.0,80.3026,80.4195,80.3026,80.3708,35668.0
2016-09-15 13:00:00,82.5,82.6,82.47,82.59,44726.0,80.3708,80.4682,80.3416,80.4585,44726.0
2016-09-15 13:10:00,82.6,82.76,82.59,82.66,88820.0,80.4682,80.6241,80.4585,80.5267,88820.0
2016-09-15 13:20:00,82.66,82.75,82.6,82.6,34570.0,80.5267,80.6144,80.4682,80.4682,34570.0
2016-09-15 13:30:00,82.61,82.73,82.59,82.72,40340.0,80.478,80.5949,80.4585,80.5851,40340.0
2016-09-15 13:40:00,82.73,82.95,82.72,82.95,61117.0,80.5949,80.8092,80.5851,80.8092,61117.0
2016-09-15 13:50:00,82.94,83.08,82.92,83.08,63154.0,80.7995,80.9358,80.78,80.9358,63154.0
2016-09-15 14:00:00,83.08,83.2,83.04,83.19,66980.0,80.9358,81.0527,80.8969,81.043,66980.0
2016-09-15 14:10:00,83.19,83.33,83.17,83.31,52379.0,81.043,81.1794,81.0235,81.1599,52379.0
2016-09-15 14:20:00,83.3,83.61,83.3,83.42,107151.0,81.1502,81.4522,81.1502,81.2671,107151.0
2016-09-15 14:30:00,83.42,83.5,83.38,83.45,80323.0,81.2671,81.345,81.2281,81.2963,80323.0
2016-09-15 14:40:00,83.45,83.53,83.42,83.51,39305.0,81.2963,81.3742,81.2671,81.3547,39305.0
2016-09-15 14:50:00,83.5,83.59,83.34,83.56,70036.0,81.345,81.4327,81.1891,81.4035,70036.0
2016-09-15 15:00:00,83.55,83.67,83.53,83.64,68528.0,81.3937,81.5106,81.3742,81.4814,68528.0
2016-09-15 15:10:00,83.64,83.65,83.54,83.58,52757.0,81.4814,81.4911,81.384,81.4229,52757.0
2016-09-15 15:20:00,83.58,83.63,83.49,83.52,127764.0,81.4229,81.4716,81.3353,81.3645,127764.0
2016-09-15 15:30:00,83.53,83.65,83.5,83.64,130257.0,81.3742,81.4911,81.345,81.4814,130257.0
2016-09-15 15:40:00,83.65,83.65,83.53,83.55,113669.0,81.4911,81.4911,81.3742,81.3937,113669.0
2016-09-15 15:50:00,83.54,83.54,83.33,83.37,234258.0,81.384,81.384,81.1794,81.2184,234258.0
2016-09-16 09:30:00,83.26,83.36,82.65,82.78,526415.0,81.1112,81.2086,80.5169,80.6436,526415.0
2016-09-16 09:40:00,82.85,82.93,82.65,82.73,74600.0,80.7118,80.7897,80.5169,80.5949,74600.0
2016-09-16 09:50:00,82.76,82.85,82.17,82.24,153887.0,80.6241,80.7118,80.0493,80.1175,153887.0
2016-09-16 10:00:00,82.22,82.32,82.16,82.26,59468.0,80.098,80.1955,80.0396,80.137,59468.0
2016-09-16 10:10:00,82.26,82.76,82.25,82.71,44661.0,80.137,80.6241,80.1273,80.5754,44661.0
2016-09-16 10:20:00,82.73,82.77,82.55,82.64,41130.0,80.5949,80.6338,80.4195,80.5072,41130.0
2016-09-16 10:30:00,82.64,82.81,82.61,82.76,51891.0,80.5072,80.6728,80.478,80.6241,51891.0
2016-09-16 10:40:00,82.76,82.9,82.76,82.87,25941.0,80.6241,80.7605,80.6241,80.7313,25941.0
2016-09-16 10:50:00,82.84,82.93,82.68,82.7,63802.0,80.702,80.7897,80.5462,80.5656,63802.0
2016-09-16 11:00:00,82.69,82.82,82.67,82.75,64587.0,80.5559,80.6826,80.5364,80.6144,64587.0
2016-09-16 11:10:00,82.74,83.01,82.74,82.92,29230.0,80.6046,80.8676,80.6046,80.78,29230.0
2016-09-16 11:20:00,82.92,83.1,82.89,82.91,109429.0,80.78,80.9553,80.7507,80.7702,109429.0
2016-09-16 11:30:00,82.9,83.09,82.85,83.0,89890.0,80.7605,80.9456,80.7118,80.8579,89890.0
2016-09-16 11:40:00,83.01,83.07,82.98,82.99,35729.0,80.8676,80.9261,80.8384,80.8482,35729.0
2016-09-16 11:50:00,83.0,83.02,82.87,82.92,23440.0,80.8579,80.8774,80.7313,80.78,23440.0
2016-09-16 12:00:00,82.91,83.04,82.9,83.02,17813.0,80.7702,80.8969,80.7605,80.8774,17813.0
2016-09-16 12:10:00,83.03,83.1,83.02,83.05,26962.0,80.8871,80.9553,80.8774,80.9066,26962.0
2016-09-16 12:20:00,83.06,83.09,82.91,82.94,35559.0,80.9164,80.9456,80.7702,80.7995,35559.0
2016-09-16 12:30:00,82.94,83.04,82.91,82.91,66301.0,80.7995,80.8969,80.7702,80.7702,66301.0
2016-09-16 12:40:00,82.92,82.97,82.86,82.93,28811.0,80.78,80.8287,80.7215,80.7897,28811.0
2016-09-16 12:50:00,82.93,82.96,82.87,82.94,28304.0,80.7897,80.8189,80.7313,80.7995,28304.0
2016-09-16 13:00:00,82.93,82.98,82.86,82.89,21083.0,80.7897,80.8384,80.7215,80.7507,21083.0
2016-09-16 13:10:00,82.9,82.96,82.86,82.91,94496.0,80.7605,80.8189,80.7215,80.7702,94496.0
2016-09-16 13:20:00,82.91,82.92,82.81,82.84,15662.0,80.7702,80.78,80.6728,80.702,15662.0
2016-09-16 13:30:00,82.83,82.89,82.72,82.72,17400.0,80.6923,80.7507,80.5851,80.5851,17400.0
2016-09-16 13:40:00,82.73,82.77,82.62,82.72,25500.0,80.5949,80.6338,80.4877,80.5851,25500.0
2016-09-16 13:50:00,82.73,82.76,82.7,82.76,18689.0,80.5949,80.6241,80.5656,80.6241,18689.0
2016-09-16 14:00:00,82.75,82.86,82.71,82.83,21579.0,80.6144,80.7215,80.5754,80.6923,21579.0
2016-09-16 14:10:00,82.84,82.96,82.81,82.87,46011.0,80.702,80.8189,80.6728,80.7313,46011.0
2016-09-16 14:20:00,82.87,82.93,82.79,82.88,40844.0,80.7313,80.7897,80.6533,80.741,40844.0
2016-09-16 14:30:00,82.88,82.92,82.8,82.8,20921.0,80.741,80.78,80.6631,80.6631,20921.0
2016-09-16 14:40:00,82.81,82.86,82.76,82.8,24632.0,80.6728,80.7215,80.6241,80.6631,24632.0
2016-09-16 14:50:00,82.81,82.84,82.79,82.8,35384.0,80.6728,80.702,80.6533,80.6631,35384.0
2016-09-16 15:00:00,82.8,83.01,82.8,82.89,65340.0,80.6631,80.8676,80.6631,80.7507,65340.0
2016-09-16 15:10:00,82.88,82.93,82.87,82.89,28634.0,80.741,80.7897,80.7313,80.7507,28634.0
2016-09-16 15:20:00,82.9,82.92,82.85,82.91,39974.0,80.7605,80.78,80.7118,80.7702,39974.0
2016-09-16 15:30:00,82.91,83.02,82.9,82.99,68404.0,80.7702,80.8774,80.7605,80.8482,68404.0
2016-09-16 15:40:00,83.0,83.04,82.94,82.98,120520.0,80.8579,80.8969,80.7995,80.8384,120520.0
2016-09-16 15:50:00,82.98,83.0,82.79,82.89,220648.0,80.8384,80.8579,80.6533,80.7507,220648.0
2016-09-19 09:30:00,83.14,83.37,82.96,83.21,101593.0,80.9943,81.2184,80.8189,81.0625,101593.0
2016-09-19 09:40:00,83.27,83.41,83.13,83.23,47982.0,81.1209,81.2573,80.9846,81.082,47982.0
2016-09-19 09:50:00,83.19,83.19,82.83,83.16,59247.0,81.043,81.043,80.6923,81.0138,59247.0
2016-09-19 10:00:00,83.1,83.19,83.1,83.17,24582.0,80.9553,81.043,80.9553,81.0235,24582.0
2016-09-19 10:10:00,83.15,83.21,82.95,83.12,43097.0,81.004,81.0625,80.8092,80.9748,43097.0
2016-09-19 10:20:00,83.13,83.2,83.1,83.16,24759.0,80.9846,81.0527,80.9553,81.0138,24759.0
2016-09-19 10:30:00,83.15,83.25,83.1,83.16,66460.0,81.004,81.1015,80.9553,81.0138,66460.0
2016-09-19 10:40:00,83.16,83.18,83.0,83.17,38695.0,81.0138,81.0333,80.8579,81.0235,38695.0
2016-09-19 10:50:00,83.17,83.17,82.94,83.15,54661.0,81.0235,81.0235,80.7995,81.004,54661.0
2016-09-19 11:00:00,83.16,83.23,83.14,83.15,23835.0,81.0138,81.082,80.9943,81.004,23835.0
2016-09-19 11:10:00,83.15,83.22,83.13,83.17,108598.0,81.004,81.0722,80.9846,81.0235,108598.0
2016-09-19 11:20:00,83.17,83.2,83.09,83.14,21306.0,81.0235,81.0527,80.9456,80.9943,21306.0
2016-09-19 11:30:00,83.14,83.16,83.01,83.09,13399.0,80.9943,81.0138,80.8676,80.9456,13399.0
2016-09-19 11:40:00,83.1,83.15,83.08,83.09,105280.0,80.9553,81.004,80.9358,80.9456,105280.0
2016-09-19 11:50:00,83.11,83.14,83.09,83.13,18992.0,80.9651,80.9943,80.9456,80.9846,18992.0
2016-09-19 12:00:00,83.13,83.27,83.13,83.2,59840.0,80.9846,81.1209,80.9846,81.0527,59840.0
2016-09-19 12:10:00,83.2,83.22,82.77,82.83,19016.0,81.0527,81.0722,80.6338,80.6923,19016.0
2016-09-19 12:20:00,82.79,82.9,82.78,82.87,15770.0,80.6533,80.7605,80.6436,80.7313,15770.0
2016-09-19 12:30:00,82.86,82.97,82.83,82.91,28246.0,80.7215,80.8287,80.6923,80.7702,28246.0
2016-09-19 12:40:00,82.89,82.9,82.84,82.84,9632.0,80.7507,80.7605,80.702,80.702,9632.0
2016-09-19 12:50:00,82.84,82.94,82.83,82.88,12580.0,80.702,80.7995,80.6923,80.741,12580.0
2016-09-19 13:00:00,82.85,82.98,82.81,82.89,9743.0,80.7118,80.8384,80.6728,80.7507,9743.0
2016-09-19 13:10:00,82.89,82.97,82.86,82.9,11379.0,80.7507,80.8287,80.7215,80.7605,11379.0
2016-09-19 13:20:00,82.92,82.92,82.83,82.85,8355.0,80.78,80.78,80.6923,80.7118,8355.0
2016-09-19 13:30:00,82.85,82.85,82.46,82.49,23975.0,80.7118,80.7118,80.3318,80.3611,23975.0
2016-09-19 13:40:00,82.48,82.65,82.47,82.64,28434.0,80.3513,80.5169,80.3416,80.5072,28434.0
2016-09-19 13:50:00,82.62,82.72,82.48,82.7,21152.0,80.4877,80.5851,80.3513,80.5656,21152.0
2016-09-19 14:00:00,82.7,82.86,82.69,82.84,10877.0,80.5656,80.7215,80.5559,80.702,10877.0
2016-09-19 14:10:00,82.84,82.85,82.73,82.73,23668.0,80.702,80.7118,80.5949,80.5949,23668.0
2016-09-19 14:20:00,82.73,82.8,82.72,82.78,13744.0,80.5949,80.6631,80.5851,80.6436,13744.0
2016-09-19 14:30:00,82.8,82.81,82.74,82.74,22023.0,80.6631,80.6728,80.6046,80.6046,22023.0
2016-09-19 14:40:00,82.77,82.8,82.73,82.77,22937.0,80.6338,80.6631,80.5949,80.6338,22937.0
2016-09-19 14:50:00,82.79,82.82,82.75,82.8,32747.0,80.6533,80.6826,80.6144,80.6631,32747.0
2016-09-19 15:00:00,82.79,82.81,82.7,82.7,23627.0,80.6533,80.6728,80.5656,80.5656,23627.0
2016-09-19 15:10:00,82.7,82.78,82.65,82.77,43218.0,80.5656,80.6436,80.5169,80.6338,43218.0
2016-09-19 15:20:00,82.77,82.82,82.74,82.74,50961.0,80.6338,80.6826,80.6046,80.6046,50961.0
2016-09-19 15:30:00,82.75,82.8,82.65,82.79,70106.0,80.6144,80.6631,80.5169,80.6533,70106.0
2016-09-19 15:40:00,82.79,82.82,82.74,82.78,75625.0,80.6533,80.6826,80.6046,80.6436,75625.0
2016-09-19 15:50:00,82.79,82.81,82.71,82.77,147637.0,80.6533,80.6728,80.5754,80.6338,147637.0
2016-09-20 09:30:00,82.89,83.39,82.62,82.84,75086.0,80.7507,81.2378,80.4877,80.702,75086.0
2016-09-20 09:40:00,82.8,83.25,82.8,83.25,31892.0,80.6631,81.1015,80.6631,81.1015,31892.0
2016-09-20 09:50:00,83.25,83.27,83.17,83.25,98693.0,81.1015,81.1209,81.0235,81.1015,98693.0
2016-09-20 10:00:00,83.24,83.3,82.95,83.0,49769.0,81.0917,81.1502,80.8092,80.8579,49769.0
2016-09-20 10:10:00,83.01,83.01,82.72,82.78,25733.0,80.8676,80.8676,80.5851,80.6436,25733.0
2016-09-20 10:20:00,82.77,82.9,82.72,82.86,56570.0,80.6338,80.7605,80.5851,80.7215,56570.0
2016-09-20 10:30:00,82.86,82.9,82.66,82.68,29238.0,80.7215,80.7605,80.5267,80.5462,29238.0
2016-09-20 10:40:00,82.69,82.8,82.68,82.8,14513.0,80.5559,80.6631,80.5462,80.6631,14513.0
2016-09-20 10:50:00,82.78,82.79,82.74,82.74,14527.0,80.6436,80.6533,80.6046,80.6046,14527.0
2016-09-20 11:00:00,82.74,82.91,82.74,82.9,17976.0,80.6046,80.7702,80.6046,80.7605,17976.0
2016-09-20 11:10:00,82.92,82.93,82.75,82.78,16268.0,80.78,80.7897,80.6144,80.6436,16268.0
2016-09-20 11:20:00,82.78,82.82,82.74,82.79,22478.0,80.6436,80.6826,80.6046,80.6533,22478.0
2016-09-20 11:30:00,82.81,82.86,82.62,82.66,34092.0,80.6728,80.7215,80.4877,80.5267,34092.0
2016-09-20 11:40:00,82.66,82.77,82.65,82.75,24226.0,80.5267,80.6338,80.5169,80.6144,24226.0
2016-09-20 11:50:00,82.75,82.83,82.72,82.76,33091.0,80.6144,80.6923,80.5851,80.6241,33091.0
2016-09-20 12:00:00,82.76,82.79,82.73,82.79,26768.0,80.6241,80.6533,80.5949,80.6533,26768.0
2016-09-20 12:10:00,82.79,82.86,82.72,82.76,25987.0,80.6533,80.7215,80.5851,80.6241,25987.0
2016-09-20 12:20:00,82.77,82.91,82.76,82.88,18259.0,80.6338,80.7702,80.6241,80.741,18259.0
2016-09-20 12:30:00,82.87,82.87,82.74,82.79,22830.0,80.7313,80.7313,80.6046,80.6533,22830.0
2016-09-20 12:40:00,82.79,82.83,82.7,82.7,30811.0,80.6533,80.6923,80.5656,80.5656,30811.0
2016-09-20 12:50:00,82.72,82.81,82.71,82.71,20957.0,80.5851,80.6728,80.5754,80.5754,20957.0
2016-09-20 13:00:00,82.71,82.74,82.69,82.71,23484.0,80.5754,80.6046,80.5559,80.5754,23484.0
2016-09-20 13:10:00,82.71,82.81,82.71,82.77,19002.0,80.5754,80.6728,80.5754,80.6338,19002.0
2016-09-20 13:20:00,82.75,82.78,82.7,82.72,20848.0,80.6144,80.6436,80.5656,80.5851,20848.0
2016-09-20 13:30:00,82.72,82.88,82.71,82.88,21607.0,80.5851,80.741,80.5754,80.741,21607.0
2016-09-20 13:40:00,82.87,82.9,82.81,82.84,18597.0,80.7313,80.7605,80.6728,80.702,18597.0
2016-09-20 13:50:00,82.85,82.93,82.78,82.92,19147.0,80.7118,80.7897,80.6436,80.78,19147.0
2016-09-20 14:00:00,82.94,83.02,82.91,83.02,27832.0,80.7995,80.8774,80.7702,80.8774,27832.0
2016-09-20 14:10:00,83.01,83.02,82.99,83.0,27324.0,80.8676,80.8774,80.8482,80.8579,27324.0
2016-09-20 14:20:00,83.0,83.09,82.98,83.07,32926.0,80.8579,80.9456,80.8384,80.9261,32926.0
2016-09-20 14:30:00,83.07,83.22,83.06,83.22,37047.0,80.9261,81.0722,80.9164,81.0722,37047.0
2016-09-20 14:40:00,83.23,83.26,83.17,83.26,61763.0,81.082,81.1112,81.0235,81.1112,61763.0
2016-09-20 14:50:00,83.26,83.38,83.24,83.33,84616.0,81.1112,81.2281,81.0917,81.1794,84616.0
2016-09-20 15:00:00,83.34,83.35,83.27,83.29,51879.0,81.1891,81.1989,81.1209,81.1404,51879.0
2016-09-20 15:10:00,83.29,83.39,83.28,83.37,105698.0,81.1404,81.2378,81.1307,81.2184,105698.0
2016-09-20 15:20:00,83.38,83.38,83.28,83.3,40764.0,81.2281,81.2281,81.1307,81.1502,40764.0
2016-09-20 15:30:00,83.3,83.39,83.28,83.3,81560.0,81.1502,81.2378,81.1307,81.1502,81560.0
2016-09-20 15:40:00,83.3,83.35,83.17,83.17,188671.0,81.1502,81.1989,81.0235,81.0235,188671.0
2016-09-20 15:50:00,83.17,83.24,82.98,82.99,236185.0,81.0235,81.0917,80.8384,80.8482,236185.0
2016-09-21 09:30:00,83.48,83.5,82.8,83.0,96436.0,81.3255,81.345,80.6631,80.8579,96436.0
2016-09-21 09:40:00,83.08,83.27,82.95,82.98,87607.0,80.9358,81.1209,80.8092,80.8384,87607.0
2016-09-21 09:50:00,82.96,83.05,82.74,82.92,142663.0,80.8189,80.9066,80.6046,80.78,142663.0
2016-09-21 10:00:00,82.9,82.95,82.75,82.9,46627.0,80.7605,80.8092,80.6144,80.7605,46627.0
2016-09-21 10:10:00,82.86,82.87,82.74,82.81,26785.0,80.7215,80.7313,80.6046,80.6728,26785.0
2016-09-21 10:20:00,82.82,82.89,82.81,82.87,27772.0,80.6826,80.7507,80.6728,80.7313,27772.0
2016-09-21 10:30:00,82.89,82.89,82.78,82.82,23325.0,80.7507,80.7507,80.6436,80.6826,23325.0
2016-09-21 10:40:00,82.83,82.9,82.8,82.8,32343.0,80.6923,80.7605,80.6631,80.6631,32343.0
2016-09-21 10:50:00,82.8,82.86,82.74,82.74,25478.0,80.6631,80.7215,80.6046,80.6046,25478.0
2016-09-21 11:00:00,82.75,82.75,82.53,82.54,60681.0,80.6144,80.6144,80.4,80.4098,60681.0
2016-09-21 11:10:00,82.54,82.57,82.38,82.56,50795.0,80.4098,80.439,80.2539,80.4293,50795.0
2016-09-21 11:20:00,82.55,82.56,82.48,82.54,57939.0,80.4195,80.4293,80.3513,80.4098,57939.0
2016-09-21 11:30:00,82.55,82.56,82.34,82.4,32934.0,80.4195,80.4293,80.2149,80.2734,32934.0
2016-09-21 11:40:00,82.41,82.47,82.33,82.38,20314.0,80.2831,80.3416,80.2052,80.2539,20314.0
2016-09-21 11:50:00,82.39,82.43,82.26,82.37,30634.0,80.2637,80.3026,80.137,80.2442,30634.0
2016-09-21 12:00:00,82.36,82.56,82.36,82.45,45178.0,80.2344,80.4293,80.2344,80.3221,45178.0
2016-09-21 12:10:00,82.45,82.46,82.28,82.31,31364.0,80.3221,80.3318,80.1565,80.1857,31364.0
2016-09-21 12:20:00,82.32,82.42,82.3,82.37,20376.0,80.1955,80.2929,80.176,80.2442,20376.0
2016-09-21 12:30:00,82.38,82.43,82.35,82.38,18087.0,80.2539,80.3026,80.2247,80.2539,18087.0
2016-09-21 12:40:00,82.38,82.51,82.38,82.49,14572.0,80.2539,80.3806,80.2539,80.3611,14572.0
2016-09-21 12:50:00,82.49,82.65,82.48,82.65,17263.0,80.3611,80.5169,80.3513,80.5169,17263.0
2016-09-21 13:00:00,82.65,82.73,82.64,82.67,15858.0,80.5169,80.5949,80.5072,80.5364,15858.0
2016-09-21 13:10:00,82.67,82.7,82.61,82.69,122905.0,80.5364,80.5656,80.478,80.5559,122905.0
2016-09-21 13:20:00,82.68,82.69,82.56,82.56,49359.0,80.5462,80.5559,80.4293,80.4293,49359.0
2016-09-21 13:30:00,82.55,82.57,82.5,82.54,19198.0,80.4195,80.439,80.3708,80.4098,19198.0
2016-09-21 13:40:00,82.52,82.69,82.5,82.63,14915.0,80.3903,80.5559,80.3708,80.4975,14915.0
2016-09-21 13:50:00,82.63,82.97,82.58,82.61,43003.0,80.4975,80.8287,80.4487,80.478,43003.0
2016-09-21 14:00:00,82.55,82.76,82.31,82.66,59484.0,80.4195,80.6241,80.1857,80.5267,59484.0
2016-09-21 14:10:00,82.68,82.97,82.65,82.87,103872.0,80.5462,80.8287,80.5169,80.7313,103872.0
2016-09-21 14:20:00,82.84,82.93,82.49,82.55,99558.0,80.702,80.7897,80.3611,80.4195,99558.0
2016-09-21 14:30:00,82.52,82.83,82.52,82.81,29745.0,80.3903,80.6923,80.3903,80.6728,29745.0
2016-09-21 14:40:00,82.8,82.96,82.75,82.94,48281.0,80.6631,80.8189,80.6144,80.7995,48281.0
2016-09-21 14:50:00,82.95,83.3,82.9,83.28,39645.0,80.8092,81.1502,80.7605,81.1307,39645.0
2016-09-21 15:00:00,83.26,83.33,83.09,83.1,68877.0,81.1112,81.1794,80.9456,80.9553,68877.0
2016-09-21 15:10:00,83.14,83.27,83.03,83.22,111808.0,80.9943,81.1209,80.8871,81.0722,111808.0
2016-09-21 15:20:00,83.2,83.44,83.2,83.33,62527.0,81.0527,81.2866,81.0527,81.1794,62527.0
2016-09-21 15:30:00,83.34,83.59,83.34,83.46,74615.0,81.1891,81.4327,81.1891,81.306,74615.0
2016-09-21 15:40:00,83.47,83.57,83.46,83.54,83759.0,81.3158,81.4132,81.306,81.384,83759.0
2016-09-21 15:50:00,83.53,83.63,83.44,83.46,176016.0,81.3742,81.4716,81.2866,81.306,176016.0
2016-09-22 09:30:00,84.1,84.2,83.82,83.88,76840.0,81.9295,82.0269,81.6567,81.7152,76840.0
2016-09-22 09:40:00,83.89,84.0,83.4,83.49,59310.0,81.7249,81.8321,81.2476,81.3353,59310.0
2016-09-22 09:50:00,83.5,83.53,83.24,83.26,55361.0,81.345,81.3742,81.0917,81.1112,55361.0
2016-09-22 10:00:00,83.27,83.49,83.05,83.07,49867.0,81.1209,81.3353,80.9066,80.9261,49867.0
2016-09-22 10:10:00,83.08,83.16,82.97,83.06,56223.0,80.9358,81.0138,80.8287,80.9164,56223.0
2016-09-22 10:20:00,83.06,83.09,82.84,82.97,47252.0,80.9164,80.9456,80.702,80.8287,47252.0
2016-09-22 10:30:00,82.97,83.22,82.97,83.12,33280.0,80.8287,81.0722,80.8287,80.9748,33280.0
2016-09-22 10:40:00,83.15,83.18,82.96,82.98,27324.0,81.004,81.0333,80.8189,80.8384,27324.0
2016-09-22 10:50:00,82.99,83.01,82.83,82.93,21180.0,80.8482,80.8676,80.6923,80.7897,21180.0
2016-09-22 11:00:00,82.92,82.94,82.85,82.89,35536.0,80.78,80.7995,80.7118,80.7507,35536.0
2016-09-22 11:10:00,82.89,82.92,82.77,82.84,61699.0,80.7507,80.78,80.6338,80.702,61699.0
2016-09-22 11:20:00,82.84,82.88,82.76,82.86,23677.0,80.702,80.741,80.6241,80.7215,23677.0
2016-09-22 11:30:00,82.87,83.19,82.86,83.19,27370.0,80.7313,81.043,80.7215,81.043,27370.0
2016-09-22 11:40:00,83.19,83.19,83.07,83.17,21142.0,81.043,81.043,80.9261,81.0235,21142.0
2016-09-22 11:50:00,83.16,83.24,83.15,83.2,47816.0,81.0138,81.0917,81.004,81.0527,47816.0
2016-09-22 12:00:00,83.21,83.23,83.01,83.01,43854.0,81.0625,81.082,80.8676,80.8676,43854.0
2016-09-22 12:10:00,83.02,83.09,82.99,83.05,28580.0,80.8774,80.9456,80.8482,80.9066,28580.0
2016-09-22 12:20:00,83.05,83.16,83.01,83.16,20103.0,80.9066,81.0138,80.8676,81.0138,20103.0
2016-09-22 12:30:00,83.16,83.29,83.13,83.19,27326.0,81.0138,81.1404,80.9846,81.043,27326.0
2016-09-22 12:40:00,83.2,83.26,83.11,83.2,26314.0,81.0527,81.1112,80.9651,81.0527,26314.0
2016-09-22 12:50:00,83.21,83.36,83.2,83.34,26184.0,81.0625,81.2086,81.0527,81.1891,26184.0
2016-09-22 13:00:00,83.34,83.4,83.29,83.39,14999.0,81.1891,81.2476,81.1404,81.2378,14999.0
2016-09-22 13:10:00,83.4,83.52,83.38,83.38,22671.0,81.2476,81.3645,81.2281,81.2281,22671.0
2016-09-22 13:20:00,83.38,83.44,83.35,83.36,14695.0,81.2281,81.2866,81.1989,81.2086,14695.0
2016-09-22 13:30:00,83.36,83.37,83.32,83.36,11319.0,81.2086,81.2184,81.1696,81.2086,11319.0
2016-09-22 13:40:00,83.39,83.39,83.24,83.29,21445.0,81.2378,81.2378,81.0917,81.1404,21445.0
2016-09-22 13:50:00,83.29,83.35,83.25,83.28,12425.0,81.1404,81.1989,81.1015,81.1307,12425.0
2016-09-22 14:00:00,83.29,83.37,83.29,83.35,10399.0,81.1404,81.2184,81.1404,81.1989,10399.0
2016-09-22 14:10:00,83.36,83.36,83.09,83.17,22570.0,81.2086,81.2086,80.9456,81.0235,22570.0
2016-09-22 14:20:00,83.17,83.21,83.12,83.16,28283.0,81.0235,81.0625,80.9748,81.0138,28283.0
2016-09-22 14:30:00,83.15,83.16,83.0,83.13,23286.0,81.004,81.0138,80.8579,80.9846,23286.0
2016-09-22 14:40:00,83.14,83.14,82.96,83.1,54862.0,80.9943,80.9943,80.8189,80.9553,54862.0
2016-09-22 14:50:00,83.09,83.2,83.04,83.17,37595.0,80.9456,81.0527,80.8969,81.0235,37595.0
2016-09-22 15:00:00,83.17,83.18,83.03,83.09,107726.0,81.0235,81.0333,80.8871,80.9456,107726.0
2016-09-22 15:10:00,83.09,83.18,83.09,83.15,101046.0,80.9456,81.0333,80.9456,81.004,101046.0
2016-09-22 15:20:00,83.15,83.31,83.14,83.24,71289.0,81.004,81.1599,80.9943,81.0917,71289.0
2016-09-22 15:30:00,83.24,83.32,83.19,83.28,50066.0,81.0917,81.1696,81.043,81.1307,50066.0
2016-09-22 15:40:00,83.29,83.33,83.18,83.19,73252.0,81.1404,81.1794,81.0333,81.043,73252.0
2016-09-22 15:50:00,83.2,83.22,83.13,83.16,171926.0,81.0527,81.0722,80.9846,81.0138,171926.0
2016-09-23 09:30:00,84.5,84.5,83.52,83.87,152851.0,82.3192,82.3192,81.3645,81.7055,152851.0
2016-09-23 09:40:00,83.81,83.82,83.55,83.59,45160.0,81.647,81.6567,81.3937,81.4327,45160.0
2016-09-23 09:50:00,83.55,83.79,83.54,83.66,50818.0,81.3937,81.6275,81.384,81.5009,50818.0
2016-09-23 10:00:00,83.67,83.83,83.59,83.65,88858.0,81.5106,81.6665,81.4327,81.4911,88858.0
2016-09-23 10:10:00,83.67,83.92,83.66,83.9,55449.0,81.5106,81.7542,81.5009,81.7347,55449.0
2016-09-23 10:20:00,83.89,84.08,83.66,83.66,40993.0,81.7249,81.91,81.5009,81.5009,40993.0
2016-09-23 10:30:00,83.69,83.78,83.6,83.76,32834.0,81.5301,81.6178,81.4424,81.5983,32834.0
2016-09-23 10:40:00,83.76,83.76,83.6,83.62,31030.0,81.5983,81.5983,81.4424,81.4619,31030.0
2016-09-23 10:50:00,83.63,83.68,83.52,83.6,35519.0,81.4716,81.5204,81.3645,81.4424,35519.0
2016-09-23 11:00:00,83.61,83.75,83.58,83.69,27339.0,81.4522,81.5886,81.4229,81.5301,27339.0
2016-09-23 11:10:00,83.68,83.82,83.65,83.72,63678.0,81.5204,81.6567,81.4911,81.5593,63678.0
2016-09-23 11:20:00,83.71,83.8,83.62,83.8,33612.0,81.5496,81.6373,81.4619,81.6373,33612.0
2016-09-23 11:30:00,83.8,83.99,83.78,83.99,47153.0,81.6373,81.8224,81.6178,81.8224,47153.0
2016-09-23 11:40:00,84.0,84.1,83.98,84.0,40779.0,81.8321,81.9295,81.8126,81.8321,40779.0
2016-09-23 11:50:00,84.0,84.06,83.95,84.03,30653.0,81.8321,81.8906,81.7834,81.8613,30653.0
2016-09-23 12:00:00,84.02,84.09,83.96,84.07,26266.0,81.8516,81.9198,81.7931,81.9003,26266.0
2016-09-23 12:10:00,84.07,84.11,84.0,84.09,22854.0,81.9003,81.9393,81.8321,81.9198,22854.0
2016-09-23 12:20:00,84.1,84.19,84.09,84.18,24588.0,81.9295,82.0172,81.9198,82.0075,24588.0
2016-09-23 12:30:00,84.19,84.26,84.19,84.22,37831.0,82.0172,82.0854,82.0172,82.0464,37831.0
2016-09-23 12:40:00,84.22,84.22,84.02,84.02,26546.0,82.0464,82.0464,81.8516,81.8516,26546.0
2016-09-23 12:50:00,84.01,84.17,83.99,84.14,26940.0,81.8418,81.9977,81.8224,81.9685,26940.0
2016-09-23 13:00:00,84.13,84.13,83.98,84.0,36037.0,81.9587,81.9587,81.8126,81.8321,36037.0
2016-09-23 13:10:00,84.01,84.1,83.99,84.04,37462.0,81.8418,81.9295,81.8224,81.8711,37462.0
2016-09-23 13:20:00,84.05,84.09,84.04,84.08,11805.0,81.8808,81.9198,81.8711,81.91,11805.0
2016-09-23 13:30:00,84.07,84.14,84.06,84.12,15673.0,81.9003,81.9685,81.8906,81.949,15673.0
2016-09-23 13:40:00,84.13,84.15,84.07,84.12,20476.0,81.9587,81.9782,81.9003,81.949,20476.0
2016-09-23 13:50:00,84.09,84.21,84.05,84.18,25826.0,81.9198,82.0367,81.8808,82.0075,25826.0
2016-09-23 14:00:00,84.16,84.27,84.14,84.21,109063.0,81.988,82.0951,81.9685,82.0367,109063.0
2016-09-23 14:10:00,84.21,84.26,84.18,84.24,20025.0,82.0367,82.0854,82.0075,82.0659,20025.0
2016-09-23 14:20:00,84.24,84.24,84.0,84.08,42104.0,82.0659,82.0659,81.8321,81.91,42104.0
2016-09-23 14:30:00,84.07,84.18,84.05,84.13,18082.0,81.9003,82.0075,81.8808,81.9587,18082.0
2016-09-23 14:40:00,84.13,84.2,84.06,84.08,48647.0,81.9587,82.0269,81.8906,81.91,48647.0
2016-09-23 14:50:00,84.09,84.22,84.08,84.17,24737.0,81.9198,82.0464,81.91,81.9977,24737.0
2016-09-23 15:00:00,84.16,84.24,84.1,84.2,50690.0,81.988,82.0659,81.9295,82.0269,50690.0
2016-09-23 15:10:00,84.2,84.2,84.12,84.14,128963.0,82.0269,82.0269,81.949,81.9685,128963.0
2016-09-23 15:20:00,84.14,84.17,84.04,84.17,38326.0,81.9685,81.9977,81.8711,81.9977,38326.0
2016-09-23 15:30:00,84.16,84.27,84.12,84.26,101595.0,81.988,82.0951,81.949,82.0854,101595.0
2016-09-23 15:40:00,84.26,84.36,84.24,84.36,115866.0,82.0854,82.1828,82.0659,82.1828,115866.0
2016-09-23 15:50:00,84.35,84.46,84.26,84.26,308854.0,82.1731,82.2802,82.0854,82.0854,308854.0
2016-09-26 09:30:00,83.67,84.0,83.22,83.4,109122.0,81.5106,81.8321,81.0722,81.2476,109122.0
2016-09-26 09:40:00,83.43,83.45,83.22,83.42,39211.0,81.2768,81.2963,81.0722,81.2671,39211.0
2016-09-26 09:50:00,83.41,83.45,83.36,83.45,34207.0,81.2573,81.2963,81.2086,81.2963,34207.0
2016-09-26 10:00:00,83.43,83.59,83.31,83.58,43435.0,81.2768,81.4327,81.1599,81.4229,43435.0
2016-09-26 10:10:00,83.58,84.09,83.58,84.06,30530.0,81.4229,81.9198,81.4229,81.8906,30530.0
2016-09-26 10:20:00,84.04,84.16,83.99,84.16,26903.0,81.8711,81.988,81.8224,81.988,26903.0
2016-09-26 10:30:00,84.16,84.25,84.13,84.14,31154.0,81.988,82.0756,81.9587,81.9685,31154.0
2016-09-26 10:40:00,84.17,84.18,84.03,84.1,25392.0,81.9977,82.0075,81.8613,81.9295,25392.0
2016-09-26 10:50:00,84.1,84.22,84.06,84.18,34478.0,81.9295,82.0464,81.8906,82.0075,34478.0
2016-09-26 11:00:00,84.2,84.25,84.03,84.08,27865.0,82.0269,82.0756,81.8613,81.91,27865.0
2016-09-26 11:10:00,84.05,84.11,84.01,84.09,19921.0,81.8808,81.9393,81.8418,81.9198,19921.0
2016-09-26 11:20:00,84.08,84.13,84.02,84.07,23021.0,81.91,81.9587,81.8516,81.9003,23021.0
2016-09-26 11:30:00,84.08,84.16,83.99,84.15,35977.0,81.91,81.988,81.8224,81.9782,35977.0
2016-09-26 11:40:00,84.14,84.2,84.1,84.1,24483.0,81.9685,82.0269,81.9295,81.9295,24483.0
2016-09-26 11:50:00,84.09,84.13,83.98,84.09,21922.0,81.9198,81.9587,81.8126,81.9198,21922.0
2016-09-26 12:00:00,84.09,84.12,83.99,84.07,31767.0,81.9198,81.949,81.8224,81.9003,31767.0
2016-09-26 12:10:00,84.07,84.11,84.01,84.08,17297.0,81.9003,81.9393,81.8418,81.91,17297.0
2016-09-26 12:20:00,84.08,84.16,84.08,84.15,10929.0,81.91,81.988,81.91,81.9782,10929.0
2016-09-26 12:30:00,84.14,84.16,84.01,84.04,28048.0,81.9685,81.988,81.8418,81.8711,28048.0
2016-09-26 12:40:00,84.03,84.18,83.95,84.17,127797.0,81.8613,82.0075,81.7834,81.9977,127797.0
2016-09-26 12:50:00,84.16,84.21,84.14,84.19,16500.0,81.988,82.0367,81.9685,82.0172,16500.0
2016-09-26 13:00:00,84.2,84.22,84.08,84.09,19209.0,82.0269,82.0464,81.91,81.9198,19209.0
2016-09-26 13:10:00,84.07,84.1,84.0,84.06,13007.0,81.9003,81.9295,81.8321,81.8906,13007.0
2016-09-26 13:20:00,84.08,84.09,83.91,83.92,17114.0,81.91,81.9198,81.7444,81.7542,17114.0
2016-09-26 13:30:00,83.9,83.93,83.71,83.75,30861.0,81.7347,81.7639,81.5496,81.5886,30861.0
2016-09-26 13:40:00,83.75,83.77,83.63,83.75,88068.0,81.5886,81.608,81.4716,81.5886,88068.0
2016-09-26 13:50:00,83.75,83.82,83.72,83.73,21199.0,81.5886,81.6567,81.5593,81.5691,21199.0
2016-09-26 14:00:00,83.72,83.74,83.69,83.69,14469.0,81.5593,81.5788,81.5301,81.5301,14469.0
2016-09-26 14:10:00,83.69,83.88,83.66,83.88,28612.0,81.5301,81.7152,81.5009,81.7152,28612.0
2016-09-26 14:20:00,83.88,83.89,83.76,83.78,20487.0,81.7152,81.7249,81.5983,81.6178,20487.0
2016-09-26 14:30:00,83.81,83.81,83.64,83.66,15871.0,81.647,81.647,81.4814,81.5009,15871.0
2016-09-26 14:40:00,83.66,83.75,83.66,83.71,16387.0,81.5009,81.5886,81.5009,81.5496,16387.0
2016-09-26 14:50:00,83.71,83.73,83.64,83.67,17548.0,81.5496,81.5691,81.4814,81.5106,17548.0
2016-09-26 15:00:00,83.67,83.82,83.65,83.78,20371.0,81.5106,81.6567,81.4911,81.6178,20371.0
2016-09-26 15:10:00,83.79,83.81,83.73,83.73,19319.0,81.6275,81.647,81.5691,81.5691,19319.0
2016-09-26 15:20:00,83.73,83.78,83.68,83.71,34925.0,81.5691,81.6178,81.5204,81.5496,34925.0
2016-09-26 15:30:00,83.71,83.73,83.58,83.6,48221.0,81.5496,81.5691,81.4229,81.4424,48221.0
2016-09-26 15:40:00,83.6,83.62,83.51,83.55,101672.0,81.4424,81.4619,81.3547,81.3937,101672.0
2016-09-26 15:50:00,83.54,83.57,83.47,83.5,179140.0,81.384,81.4132,81.3158,81.345,179140.0
2016-09-27 09:30:00,83.4,83.93,83.19,83.85,44636.0,81.2476,81.7639,81.043,81.686,44636.0
2016-09-27 09:40:00,83.83,84.29,83.83,84.23,54492.0,81.6665,82.1146,81.6665,82.0562,54492.0
2016-09-27 09:50:00,84.23,84.47,84.2,84.46,93585.0,82.0562,82.29,82.0269,82.2802,93585.0
2016-09-27 10:00:00,84.45,84.69,84.31,84.31,49196.0,82.2705,82.5043,82.1341,82.1341,49196.0
2016-09-27 10:10:00,84.35,84.49,84.31,84.49,30015.0,82.1731,82.3095,82.1341,82.3095,30015.0
2016-09-27 10:20:00,84.47,84.48,84.31,84.31,18956.0,82.29,82.2997,82.1341,82.1341,18956.0
2016-09-27 10:30:00,84.33,84.6,84.33,84.6,65783.0,82.1536,82.4166,82.1536,82.4166,65783.0
2016-09-27 10:40:00,84.59,84.74,84.55,84.59,104260.0,82.4069,82.553,82.3679,82.4069,104260.0
2016-09-27 10:50:00,84.58,84.58,84.38,84.39,32992.0,82.3971,82.3971,82.2023,82.212,32992.0
2016-09-27 11:00:00,84.39,84.56,84.39,84.54,56749.0,82.212,82.3776,82.212,82.3582,56749.0
2016-09-27 11:10:00,84.54,84.54,84.34,84.44,39126.0,82.3582,82.3582,82.1633,82.2607,39126.0
2016-09-27 11:20:00,84.45,84.65,84.43,84.63,43027.0,82.2705,82.4653,82.251,82.4458,43027.0
2016-09-27 11:30:00,84.63,84.73,84.63,84.71,38563.0,82.4458,82.5433,82.4458,82.5238,38563.0
2016-09-27 11:40:00,84.72,84.72,84.6,84.6,24539.0,82.5335,82.5335,82.4166,82.4166,24539.0
2016-09-27 11:50:00,84.6,84.63,84.55,84.62,19505.0,82.4166,82.4458,82.3679,82.4361,19505.0
2016-09-27 12:00:00,84.61,84.74,84.61,84.73,14466.0,82.4264,82.553,82.4264,82.5433,14466.0
2016-09-27 12:10:00,84.71,84.73,84.64,84.69,18824.0,82.5238,82.5433,82.4556,82.5043,18824.0
2016-09-27 12:20:00,84.68,84.92,84.67,84.82,35930.0,82.4945,82.7284,82.4848,82.6309,35930.0
2016-09-27 12:30:00,84.84,84.88,84.79,84.88,18034.0,82.6504,82.6894,82.6017,82.6894,18034.0
2016-09-27 12:40:00,84.92,84.95,84.87,84.88,19442.0,82.7284,82.7576,82.6796,82.6894,19442.0
2016-09-27 12:50:00,84.88,85.0,84.86,84.99,19172.0,82.6894,82.8063,82.6699,82.7965,19172.0
2016-09-27 13:00:00,84.98,85.0,84.94,84.94,31920.0,82.7868,82.8063,82.7478,82.7478,31920.0
2016-09-27 13:10:00,84.95,84.99,84.91,84.98,19750.0,82.7576,82.7965,82.7186,82.7868,19750.0
2016-09-27 13:20:00,84.98,85.08,84.98,85.08,63314.0,82.7868,82.8842,82.7868,82.8842,63314.0
2016-09-27 13:30:00,85.08,85.1,85.01,85.02,61482.0,82.8842,82.9037,82.816,82.8258,61482.0
2016-09-27 13:40:00,85.02,85.09,85.01,85.08,35471.0,82.8258,82.894,82.816,82.8842,35471.0
2016-09-27 13:50:00,85.08,85.25,85.08,85.24,55478.0,82.8842,83.0498,82.8842,83.0401,55478.0
2016-09-27 14:00:00,85.24,85.41,85.24,85.38,37596.0,83.0401,83.2057,83.0401,83.1765,37596.0
2016-09-27 14:10:00,85.39,85.47,85.38,85.45,57027.0,83.1862,83.2642,83.1765,83.2447,57027.0
2016-09-27 14:20:00,85.44,85.53,85.44,85.46,70733.0,83.2349,83.3226,83.2349,83.2544,70733.0
2016-09-27 14:30:00,85.45,85.53,85.41,85.49,39328.0,83.2447,83.3226,83.2057,83.2836,39328.0
2016-09-27 14:40:00,85.5,85.52,85.4,85.42,78306.0,83.2934,83.3129,83.196,83.2155,78306.0
2016-09-27 14:50:00,85.43,85.49,85.39,85.4,46874.0,83.2252,83.2836,83.1862,83.196,46874.0
2016-09-27 15:00:00,85.4,85.48,85.4,85.42,45949.0,83.196,83.2739,83.196,83.2155,45949.0
2016-09-27 15:10:00,85.42,85.42,85.28,85.36,34127.0,83.2155,83.2155,83.0791,83.157,34127.0
2016-09-27 15:20:00,85.35,85.36,85.06,85.08,65274.0,83.1473,83.157,82.8647,82.8842,65274.0
2016-09-27 15:30:00,85.08,85.15,85.04,85.15,61504.0,82.8842,82.9524,82.8453,82.9524,61504.0
2016-09-27 15:40:00,85.15,85.28,85.11,85.18,72298.0,82.9524,83.0791,82.9135,82.9816,72298.0
2016-09-27 15:50:00,85.18,85.25,85.15,85.21,159984.0,82.9816,83.0498,82.9524,83.0109,159984.0
2016-09-28 09:30:00,85.35,85.46,84.58,84.8,60991.0,83.1473,83.2544,82.3971,82.6115,60991.0
2016-09-28 09:40:00,84.81,85.33,84.8,85.23,20497.0,82.6212,83.1278,82.6115,83.0304,20497.0
2016-09-28 09:50:00,85.24,85.24,84.88,84.88,24849.0,83.0401,83.0401,82.6894,82.6894,24849.0
2016-09-28 10:00:00,84.92,85.04,84.85,85.0,47775.0,82.7284,82.8453,82.6602,82.8063,47775.0
2016-09-28 10:10:00,85.02,85.23,85.02,85.23,17058.0,82.8258,83.0304,82.8258,83.0304,17058.0
2016-09-28 10:20:00,85.21,85.6,85.2,85.5,54958.0,83.0109,83.3908,83.0011,83.2934,54958.0
2016-09-28 10:30:00,85.49,85.52,85.28,85.32,26000.0,83.2836,83.3129,83.0791,83.118,26000.0
2016-09-28 10:40:00,85.33,85.36,84.97,84.99,54006.0,83.1278,83.157,82.7771,82.7965,54006.0
2016-09-28 10:50:00,84.99,85.11,84.97,84.99,25984.0,82.7965,82.9135,82.7771,82.7965,25984.0
2016-09-28 11:00:00,84.99,85.03,84.77,84.87,33411.0,82.7965,82.8355,82.5822,82.6796,33411.0
2016-09-28 11:10:00,84.86,85.01,84.85,85.0,17262.0,82.6699,82.816,82.6602,82.8063,17262.0
2016-09-28 11:20:00,84.99,84.99,84.71,84.74,25888.0,82.7965,82.7965,82.5238,82.553,25888.0
2016-09-28 11:30:00,84.76,84.79,84.61,84.76,25368.0,82.5725,82.6017,82.4264,82.5725,25368.0
2016-09-28 11:40:00,84.79,84.8,84.65,84.74,14202.0,82.6017,82.6115,82.4653,82.553,14202.0
2016-09-28 11:50:00,84.73,84.86,84.72,84.82,22013.0,82.5433,82.6699,82.5335,82.6309,22013.0
2016-09-28 12:00:00,84.81,84.84,84.77,84.82,14973.0,82.6212,82.6504,82.5822,82.6309,14973.0
2016-09-28 12:10:00,84.81,84.88,84.76,84.78,18173.0,82.6212,82.6894,82.5725,82.592,18173.0
2016-09-28 12:20:00,84.78,84.85,84.73,84.84,18795.0,82.592,82.6602,82.5433,82.6504,18795.0
2016-09-28 12:30:00,84.84,84.97,84.83,84.95,28445.0,82.6504,82.7771,82.6407,82.7576,28445.0
2016-09-28 12:40:00,84.95,85.11,84.94,85.0,17398.0,82.7576,82.9135,82.7478,82.8063,17398.0
2016-09-28 12:50:00,85.0,85.1,84.92,84.92,16146.0,82.8063,82.9037,82.7284,82.7284,16146.0
2016-09-28 13:00:00,84.92,85.03,84.89,85.03,15854.0,82.7284,82.8355,82.6991,82.8355,15854.0
2016-09-28 13:10:00,85.03,85.12,84.98,85.05,43587.0,82.8355,82.9232,82.7868,82.855,43587.0
2016-09-28 13:20:00,85.06,85.12,84.92,84.92,21392.0,82.8647,82.9232,82.7284,82.7284,21392.0
2016-09-28 13:30:00,84.94,85.0,84.86,84.92,49884.0,82.7478,82.8063,82.6699,82.7284,49884.0
2016-09-28 13:40:00,84.91,84.98,84.84,84.86,32003.0,82.7186,82.7868,82.6504,82.6699,32003.0
2016-09-28 13:50:00,84.84,84.84,84.73,84.73,23767.0,82.6504,82.6504,82.5433,82.5433,23767.0
2016-09-28 14:00:00,84.74,84.79,84.7,84.73,24466.0,82.553,82.6017,82.514,82.5433,24466.0
2016-09-28 14:10:00,84.73,84.92,84.7,84.86,24918.0,82.5433,82.7284,82.514,82.6699,24918.0
2016-09-28 14:20:00,84.88,84.9,84.79,84.83,25735.0,82.6894,82.7089,82.6017,82.6407,25735.0
2016-09-28 14:30:00,84.8,84.81,84.67,84.74,21414.0,82.6115,82.6212,82.4848,82.553,21414.0
2016-09-28 14:40:00,84.74,84.77,84.69,84.69,26346.0,82.553,82.5822,82.5043,82.5043,26346.0
2016-09-28 14:50:00,84.69,84.85,84.69,84.74,21014.0,82.5043,82.6602,82.5043,82.553,21014.0
2016-09-28 15:00:00,84.76,84.88,84.71,84.74,25713.0,82.5725,82.6894,82.5238,82.553,25713.0
2016-09-28 15:10:00,84.75,84.86,84.75,84.81,17771.0,82.5627,82.6699,82.5627,82.6212,17771.0
2016-09-28 15:20:00,84.81,84.91,84.8,84.8,24401.0,82.6212,82.7186,82.6115,82.6115,24401.0
2016-09-28 15:30:00,84.8,84.86,84.77,84.84,47243.0,82.6115,82.6699,82.5822,82.6504,47243.0
2016-09-28 15:40:00,84.85,84.97,84.85,84.95,54227.0,82.6602,82.7771,82.6602,82.7576,54227.0
2016-09-28 15:50:00,84.96,85.06,84.92,85.0,122649.0,82.7673,82.8647,82.7284,82.8063,122649.0
2016-09-29 09:30:00,84.93,84.98,84.51,84.95,47779.0,82.7381,82.7868,82.3289,82.7576,47779.0
2016-09-29 09:40:00,84.96,85.08,84.7,84.7,19612.0,82.7673,82.8842,82.514,82.514,19612.0
2016-09-29 09:50:00,84.68,84.81,84.6,84.78,27673.0,82.4945,82.6212,82.4166,82.592,27673.0
2016-09-29 10:00:00,84.8,84.91,84.51,84.54,32833.0,82.6115,82.7186,82.3289,82.3582,32833.0
2016-09-29 10:10:00,84.55,84.85,84.53,84.84,20525.0,82.3679,82.6602,82.3484,82.6504,20525.0
2016-09-29 10:20:00,84.83,84.94,84.73,84.91,18722.0,82.6407,82.7478,82.5433,82.7186,18722.0
2016-09-29 10:30:00,84.92,85.06,84.89,84.97,27365.0,82.7284,82.8647,82.6991,82.7771,27365.0
2016-09-29 10:40:00,84.96,85.02,84.88,84.93,25489.0,82.7673,82.8258,82.6894,82.7381,25489.0
2016-09-29 10:50:00,84.92,85.13,84.92,85.08,46811.0,82.7284,82.9329,82.7284,82.8842,46811.0
2016-09-29 11:00:00,85.08,85.08,84.83,84.84,14718.0,82.8842,82.8842,82.6407,82.6504,14718.0
2016-09-29 11:10:00,84.83,84.9,84.76,84.9,17918.0,82.6407,82.7089,82.5725,82.7089,17918.0
2016-09-29 11:20:00,84.89,84.9,84.73,84.8,15830.0,82.6991,82.7089,82.5433,82.6115,15830.0
2016-09-29 11:30:00,84.78,84.89,84.73,84.75,20748.0,82.592,82.6991,82.5433,82.5627,20748.0
2016-09-29 11:40:00,84.78,84.8,84.7,84.74,17851.0,82.592,82.6115,82.514,82.553,17851.0
2016-09-29 11:50:00,84.72,84.81,84.72,84.77,21004.0,82.5335,82.6212,82.5335,82.5822,21004.0
2016-09-29 12:00:00,84.76,84.99,84.73,84.95,17281.0,82.5725,82.7965,82.5433,82.7576,17281.0
2016-09-29 12:10:00,84.96,85.04,84.94,85.0,13117.0,82.7673,82.8453,82.7478,82.8063,13117.0
2016-09-29 12:20:00,85.0,85.03,84.9,84.93,14504.0,82.8063,82.8355,82.7089,82.7381,14504.0
2016-09-29 12:30:00,84.91,84.93,84.68,84.7,19988.0,82.7186,82.7381,82.4945,82.514,19988.0
2016-09-29 12:40:00,84.68,84.68,84.39,84.4,22563.0,82.4945,82.4945,82.212,82.2218,22563.0
2016-09-29 12:50:00,84.38,84.39,84.27,84.37,24881.0,82.2023,82.212,82.0951,82.1925,24881.0
2016-09-29 13:00:00,84.39,84.47,84.14,84.47,20798.0,82.212,82.29,81.9685,82.29,20798.0
2016-09-29 13:10:00,84.5,84.67,84.46,84.5,52113.0,82.3192,82.4848,82.2802,82.3192,52113.0
2016-09-29 13:20:00,84.5,84.57,84.41,84.47,12770.0,82.3192,82.3874,82.2315,82.29,12770.0
2016-09-29 13:30:00,84.47,84.53,84.38,84.39,11516.0,82.29,82.3484,82.2023,82.212,11516.0
2016-09-29 13:40:00,84.42,84.45,84.27,84.31,13148.0,82.2413,82.2705,82.0951,82.1341,13148.0
2016-09-29 13:50:00,84.32,84.38,84.17,84.29,16354.0,82.1438,82.2023,81.9977,82.1146,16354.0
2016-09-29 14:00:00,84.28,84.44,84.2,84.35,14124.0,82.1049,82.2607,82.0269,82.1731,14124.0
2016-09-29 14:10:00,84.35,84.55,84.25,84.52,14586.0,82.1731,82.3679,82.0756,82.3387,14586.0
2016-09-29 14:20:00,84.49,84.59,84.44,84.48,58802.0,82.3095,82.4069,82.2607,82.2997,58802.0
2016-09-29 14:30:00,84.48,84.66,84.46,84.58,44585.0,82.2997,82.4751,82.2802,82.3971,44585.0
2016-09-29 14:40:00,84.58,84.58,84.4,84.47,42022.0,82.3971,82.3971,82.2218,82.29,42022.0
2016-09-29 14:50:00,84.48,84.51,84.26,84.28,22568.0,82.2997,82.3289,82.0854,82.1049,22568.0
2016-09-29 15:00:00,84.29,84.35,84.25,84.34,25944.0,82.1146,82.1731,82.0756,82.1633,25944.0
2016-09-29 15:10:00,84.33,84.38,84.27,84.28,17767.0,82.1536,82.2023,82.0951,82.1049,17767.0
2016-09-29 15:20:00,84.28,84.36,84.12,84.23,24124.0,82.1049,82.1828,81.949,82.0562,24124.0
2016-09-29 15:30:00,84.26,84.44,84.15,84.43,34426.0,82.0854,82.2607,81.9782,82.251,34426.0
2016-09-29 15:40:00,84.45,84.47,84.31,84.36,34292.0,82.2705,82.29,82.1341,82.1828,34292.0
2016-09-29 15:50:00,84.38,84.41,84.25,84.26,68662.0,82.2023,82.2315,82.0756,82.0854,68662.0
2016-09-30 09:30:00,84.34,84.71,83.77,84.49,63609.0,82.1633,82.5238,81.608,82.3095,63609.0
2016-09-30 09:40:00,84.47,84.86,84.35,84.77,59427.0,82.29,82.6699,82.1731,82.5822,59427.0
2016-09-30 09:50:00,84.7,84.8,84.56,84.71,83908.0,82.514,82.6115,82.3776,82.5238,83908.0
2016-09-30 10:00:00,84.71,84.93,84.68,84.88,47931.0,82.5238,82.7381,82.4945,82.6894,47931.0
2016-09-30 10:10:00,84.88,84.96,84.74,84.88,96979.0,82.6894,82.7673,82.553,82.6894,96979.0
2016-09-30 10:20:00,84.88,84.97,84.72,84.76,81669.0,82.6894,82.7771,82.5335,82.5725,81669.0
2016-09-30 10:30:00,84.76,84.95,84.74,84.88,41609.0,82.5725,82.7576,82.553,82.6894,41609.0
2016-09-30 10:40:00,84.87,84.99,84.85,84.86,24869.0,82.6796,82.7965,82.6602,82.6699,24869.0
2016-09-30 10:50:00,84.86,85.12,84.85,85.11,50969.0,82.6699,82.9232,82.6602,82.9135,50969.0
2016-09-30 11:00:00,85.12,85.13,84.94,85.02,22234.0,82.9232,82.9329,82.7478,82.8258,22234.0
2016-09-30 11:10:00,85.05,85.15,85.0,85.04,20352.0,82.855,82.9524,82.8063,82.8453,20352.0
2016-09-30 11:20:00,85.05,85.14,85.01,85.05,29657.0,82.855,82.9427,82.816,82.855,29657.0
2016-09-30 11:30:00,85.04,85.1,85.03,85.04,14584.0,82.8453,82.9037,82.8355,82.8453,14584.0
2016-09-30 11:40:00,85.04,85.07,85.0,85.06,81289.0,82.8453,82.8745,82.8063,82.8647,81289.0
2016-09-30 11:50:00,85.06,85.18,85.06,85.12,47720.0,82.8647,82.9816,82.8647,82.9232,47720.0
2016-09-30 12:00:00,85.1,85.36,85.1,85.36,27608.0,82.9037,83.157,82.9037,83.157,27608.0
2016-09-30 12:10:00,85.38,85.58,85.38,85.51,51933.0,83.1765,83.3713,83.1765,83.3031,51933.0
2016-09-30 12:20:00,85.5,85.62,85.45,85.58,59324.0,83.2934,83.4103,83.2447,83.3713,59324.0
2016-09-30 12:30:00,85.57,85.58,85.33,85.37,46048.0,83.3616,83.3713,83.1278,83.1667,46048.0
2016-09-30 12:40:00,85.39,85.39,85.25,85.36,23683.0,83.1862,83.1862,83.0498,83.157,23683.0
2016-09-30 12:50:00,85.37,85.39,85.19,85.23,19607.0,83.1667,83.1862,82.9914,83.0304,19607.0
2016-09-30 13:00:00,85.26,85.32,85.19,85.19,10741.0,83.0596,83.118,82.9914,82.9914,10741.0
2016-09-30 13:10:00,85.2,85.28,85.15,85.19,7751.0,83.0011,83.0791,82.9524,82.9914,7751.0
2016-09-30 13:20:00,85.19,85.19,85.04,85.05,8779.0,82.9914,82.9914,82.8453,82.855,8779.0
2016-09-30 13:30:00,85.06,85.13,85.0,85.1,48561.0,82.8647,82.9329,82.8063,82.9037,48561.0
2016-09-30 13:40:00,85.07,85.1,85.0,85.04,9642.0,82.8745,82.9037,82.8063,82.8453,9642.0
2016-09-30 13:50:00,85.05,85.13,85.0,85.09,13291.0,82.855,82.9329,82.8063,82.894,13291.0
2016-09-30 14:00:00,85.11,85.2,85.1,85.15,17174.0,82.9135,83.0011,82.9037,82.9524,17174.0
2016-09-30 14:10:00,85.17,85.31,85.16,85.24,16268.0,82.9719,83.1083,82.9622,83.0401,16268.0
2016-09-30 14:20:00,85.24,85.37,85.24,85.32,16395.0,83.0401,83.1667,83.0401,83.118,16395.0
2016-09-30 14:30:00,85.34,85.39,85.29,85.32,14629.0,83.1375,83.1862,83.0888,83.118,14629.0
2016-09-30 14:40:00,85.31,85.39,85.27,85.31,23308.0,83.1083,83.1862,83.0693,83.1083,23308.0
2016-09-30 14:50:00,85.3,85.42,85.3,85.4,26569.0,83.0985,83.2155,83.0985,83.196,26569.0
2016-09-30 15:00:00,85.4,85.62,85.4,85.56,57591.0,83.196,83.4103,83.196,83.3518,57591.0
2016-09-30 15:10:00,85.55,85.8,85.55,85.79,92588.0,83.3421,83.5856,83.3421,83.5759,92588.0
2016-09-30 15:20:00,85.78,85.83,85.69,85.74,110655.0,83.5662,83.6149,83.4785,83.5272,110655.0
2016-09-30 15:30:00,85.74,85.77,85.58,85.61,117721.0,83.5272,83.5564,83.3713,83.4005,117721.0
2016-09-30 15:40:00,85.62,85.77,85.51,85.55,107257.0,83.4103,83.5564,83.3031,83.3421,107257.0
2016-09-30 15:50:00,85.57,85.6,85.37,85.39,332038.0,83.3616,83.3908,83.1667,83.1862,332038.0
2016-10-03 09:30:00,85.22,85.73,85.15,85.49,81691.0,83.0206,83.5175,82.9524,83.2836,81691.0
2016-10-03 09:40:00,85.57,85.66,85.32,85.54,56378.0,83.3616,83.4493,83.118,83.3324,56378.0
2016-10-03 09:50:00,85.55,85.62,85.43,85.51,51841.0,83.3421,83.4103,83.2252,83.3031,51841.0
2016-10-03 10:00:00,85.54,85.87,85.49,85.85,80370.0,83.3324,83.6538,83.2836,83.6344,80370.0
2016-10-03 10:10:00,85.86,86.0,85.7,85.95,56072.0,83.6441,83.7805,83.4882,83.7318,56072.0
2016-10-03 10:20:00,85.94,85.94,85.55,85.65,93404.0,83.722,83.722,83.3421,83.4395,93404.0
2016-10-03 10:30:00,85.63,85.66,85.44,85.55,37941.0,83.42,83.4493,83.2349,83.3421,37941.0
2016-10-03 10:40:00,85.6,85.83,85.52,85.79,50681.0,83.3908,83.6149,83.3129,83.5759,50681.0
2016-10-03 10:50:00,85.8,86.05,85.8,85.93,95487.0,83.5856,83.8292,83.5856,83.7123,95487.0
2016-10-03 11:00:00,85.92,85.93,85.61,85.65,33634.0,83.7025,83.7123,83.4005,83.4395,33634.0
2016-10-03 11:10:00,85.65,85.68,85.57,85.62,26472.0,83.4395,83.4687,83.3616,83.4103,26472.0
2016-10-03 11:20:00,85.63,85.73,85.55,85.72,32878.0,83.42,83.5175,83.3421,83.5077,32878.0
2016-10-03 11:30:00,85.71,85.76,85.62,85.64,21966.0,83.498,83.5467,83.4103,83.4298,21966.0
2016-10-03 11:40:00,85.63,85.67,85.44,85.5,25718.0,83.42,83.459,83.2349,83.2934,25718.0
2016-10-03 11:50:00,85.46,85.47,85.32,85.38,27217.0,83.2544,83.2642,83.118,83.1765,27217.0
2016-10-03 12:00:00,85.36,85.48,85.34,85.44,12435.0,83.157,83.2739,83.1375,83.2349,12435.0
2016-10-03 12:10:00,85.44,85.64,85.44,85.48,17540.0,83.2349,83.4298,83.2349,83.2739,17540.0
2016-10-03 12:20:00,85.48,85.49,85.36,85.42,17383.0,83.2739,83.2836,83.157,83.2155,17383.0
2016-10-03 12:30:00,85.41,85.43,85.32,85.34,16589.0,83.2057,83.2252,83.118,83.1375,16589.0
2016-10-03 12:40:00,85.34,85.45,85.32,85.44,20281.0,83.1375,83.2447,83.118,83.2349,20281.0
2016-10-03 12:50:00,85.44,85.47,85.25,85.3,69401.0,83.2349,83.2642,83.0498,83.0985,69401.0
2016-10-03 13:00:00,85.32,85.34,85.22,85.23,34894.0,83.118,83.1375,83.0206,83.0304,34894.0
2016-10-03 13:10:00,85.21,85.3,85.13,85.25,36223.0,83.0109,83.0985,82.9329,83.0498,36223.0
2016-10-03 13:20:00,85.27,85.36,85.25,85.31,21153.0,83.0693,83.157,83.0498,83.1083,21153.0
2016-10-03 13:30:00,85.33,85.38,85.28,85.33,30329.0,83.1278,83.1765,83.0791,83.1278,30329.0
2016-10-03 13:40:00,85.33,85.43,85.26,85.39,73913.0,83.1278,83.2252,83.0596,83.1862,73913.0
2016-10-03 13:50:00,85.4,85.43,85.32,85.37,19922.0,83.196,83.2252,83.118,83.1667,19922.0
2016-10-03 14:00:00,85.37,85.52,85.36,85.5,20196.0,83.1667,83.3129,83.157,83.2934,20196.0
2016-10-03 14:10:00,85.5,85.5,85.36,85.41,36246.0,83.2934,83.2934,83.157,83.2057,36246.0
2016-10-03 14:20:00,85.41,85.42,85.26,85.27,43087.0,83.2057,83.2155,83.0596,83.0693,43087.0
2016-10-03 14:30:00,85.27,85.39,85.24,85.27,25991.0,83.0693,83.1862,83.0401,83.0693,25991.0
2016-10-03 14:40:00,85.27,85.39,85.27,85.29,27425.0,83.0693,83.1862,83.0693,83.0888,27425.0
2016-10-03 14:50:00,85.29,85.34,85.2,85.27,30627.0,83.0888,83.1375,83.0011,83.0693,30627.0
2016-10-03 15:00:00,85.28,85.32,85.21,85.28,37711.0,83.0791,83.118,83.0109,83.0791,37711.0
2016-10-03 15:10:00,85.28,85.42,85.28,85.41,32155.0,83.0791,83.2155,83.0791,83.2057,32155.0
2016-10-03 15:20:00,85.43,85.43,85.35,85.37,31517.0,83.2252,83.2252,83.1473,83.1667,31517.0
2016-10-03 15:30:00,85.38,85.46,85.38,85.43,46817.0,83.1765,83.2544,83.1765,83.2252,46817.0
2016-10-03 15:40:00,85.43,85.6,85.42,85.57,72486.0,83.2252,83.3908,83.2155,83.3616,72486.0
2016-10-03 15:50:00,85.56,85.57,85.38,85.41,127896.0,83.3518,83.3616,83.1765,83.2057,127896.0
2016-10-04 09:30:00,85.93,86.07,85.38,85.42,58605.0,83.7123,83.8487,83.1765,83.2155,58605.0
2016-10-04 09:40:00,85.43,85.67,85.31,85.49,34281.0,83.2252,83.459,83.1083,83.2836,34281.0
2016-10-04 09:50:00,85.49,85.71,85.21,85.7,27699.0,83.2836,83.498,83.0109,83.4882,27699.0
2016-10-04 10:00:00,85.68,85.68,85.38,85.47,20307.0,83.4687,83.4687,83.1765,83.2642,20307.0
2016-10-04 10:10:00,85.47,85.47,85.21,85.36,28740.0,83.2642,83.2642,83.0109,83.157,28740.0
2016-10-04 10:20:00,85.36,85.52,85.25,85.45,22715.0,83.157,83.3129,83.0498,83.2447,22715.0
2016-10-04 10:30:00,85.42,85.51,85.34,85.48,26473.0,83.2155,83.3031,83.1375,83.2739,26473.0
2016-10-04 10:40:00,85.49,85.66,85.45,85.46,34795.0,83.2836,83.4493,83.2447,83.2544,34795.0
2016-10-04 10:50:00,85.48,85.64,85.4,85.59,35745.0,83.2739,83.4298,83.196,83.3811,35745.0
2016-10-04 11:00:00,85.59,85.61,85.34,85.5,29600.0,83.3811,83.4005,83.1375,83.2934,29600.0
2016-10-04 11:10:00,85.45,85.7,85.41,85.67,82416.0,83.2447,83.4882,83.2057,83.459,82416.0
2016-10-04 11:20:00,85.68,85.9,85.63,85.69,51964.0,83.4687,83.6831,83.42,83.4785,51964.0
2016-10-04 11:30:00,85.71,85.8,85.6,85.6,27766.0,83.498,83.5856,83.3908,83.3908,27766.0
2016-10-04 11:40:00,85.55,85.67,85.46,85.58,23589.0,83.3421,83.459,83.2544,83.3713,23589.0
2016-10-04 11:50:00,85.53,85.63,85.48,85.56,22780.0,83.3226,83.42,83.2739,83.3518,22780.0
2016-10-04 12:00:00,85.55,85.63,85.5,85.56,15543.0,83.3421,83.42,83.2934,83.3518,15543.0
2016-10-04 12:10:00,85.56,85.63,85.43,85.52,12523.0,83.3518,83.42,83.2252,83.3129,12523.0
2016-10-04 12:20:00,85.53,85.56,85.46,85.47,7968.0,83.3226,83.3518,83.2544,83.2642,7968.0
2016-10-04 12:30:00,85.44,85.51,85.31,85.47,14100.0,83.2349,83.3031,83.1083,83.2642,14100.0
2016-10-04 12:40:00,85.43,85.45,85.36,85.36,8880.0,83.2252,83.2447,83.157,83.157,8880.0
2016-10-04 12:50:00,85.36,85.4,85.28,85.29,16701.0,83.157,83.196,83.0791,83.0888,16701.0
2016-10-04 13:00:00,85.29,85.38,85.2,85.2,14935.0,83.0888,83.1765,83.0011,83.0011,14935.0
2016-10-04 13:10:00,85.23,85.3,85.17,85.28,13802.0,83.0304,83.0985,82.9719,83.0791,13802.0
2016-10-04 13:20:00,85.28,85.3,85.12,85.2,25122.0,83.0791,83.0985,82.9232,83.0011,25122.0
2016-10-04 13:30:00,85.2,85.23,85.14,85.21,15000.0,83.0011,83.0304,82.9427,83.0109,15000.0
2016-10-04 13:40:00,85.21,85.23,85.12,85.22,14451.0,83.0109,83.0304,82.9232,83.0206,14451.0
2016-10-04 13:50:00,85.23,85.31,85.21,85.23,12306.0,83.0304,83.1083,83.0109,83.0304,12306.0
2016-10-04 14:00:00,85.23,85.33,85.2,85.28,15701.0,83.0304,83.1278,83.0011,83.0791,15701.0
2016-10-04 14:10:00,85.27,85.31,85.22,85.26,16981.0,83.0693,83.1083,83.0206,83.0596,16981.0
2016-10-04 14:20:00,85.24,85.24,85.13,85.19,16596.0,83.0401,83.0401,82.9329,82.9914,16596.0
2016-10-04 14:30:00,85.2,85.35,85.2,85.34,19617.0,83.0011,83.1473,83.0011,83.1375,19617.0
2016-10-04 14:40:00,85.33,85.38,85.27,85.28,28756.0,83.1278,83.1765,83.0693,83.0791,28756.0
2016-10-04 14:50:00,85.27,85.29,85.15,85.18,18850.0,83.0693,83.0888,82.9524,82.9816,18850.0
2016-10-04 15:00:00,85.17,85.45,85.15,85.42,36072.0,82.9719,83.2447,82.9524,83.2155,36072.0
2016-10-04 15:10:00,85.42,85.42,85.3,85.36,22480.0,83.2155,83.2155,83.0985,83.157,22480.0
2016-10-04 15:20:00,85.36,85.46,85.33,85.43,29898.0,83.157,83.2544,83.1278,83.2252,29898.0
2016-10-04 15:30:00,85.44,85.56,85.42,85.54,37088.0,83.2349,83.3518,83.2155,83.3324,37088.0
2016-10-04 15:40:00,85.55,85.63,85.47,85.48,48767.0,83.3421,83.42,83.2642,83.2739,48767.0
2016-10-04 15:50:00,85.48,85.56,85.47,85.56,79993.0,83.2739,83.3518,83.2642,83.3518,79993.0
2016-10-05 09:30:00,85.56,85.6,85.1,85.43,46301.0,83.3518,83.3908,82.9037,83.2252,46301.0
2016-10-05 09:40:00,85.49,85.5,85.19,85.27,20154.0,83.2836,83.2934,82.9914,83.0693,20154.0
2016-10-05 09:50:00,85.29,85.3,84.97,85.07,86285.0,83.0888,83.0985,82.7771,82.8745,86285.0
2016-10-05 10:00:00,85.05,85.24,85.03,85.17,68491.0,82.855,83.0401,82.8355,82.9719,68491.0
2016-10-05 10:10:00,85.17,85.31,85.1,85.29,43936.0,82.9719,83.1083,82.9037,83.0888,43936.0
2016-10-05 10:20:00,85.3,85.59,85.3,85.57,34479.0,83.0985,83.3811,83.0985,83.3616,34479.0
2016-10-05 10:30:00,85.58,85.75,85.5,85.72,62670.0,83.3713,83.5369,83.2934,83.5077,62670.0
2016-10-05 10:40:00,85.69,85.73,85.55,85.6,29936.0,83.4785,83.5175,83.3421,83.3908,29936.0
2016-10-05 10:50:00,85.56,85.68,85.56,85.61,24290.0,83.3518,83.4687,83.3518,83.4005,24290.0
2016-10-05 11:00:00,85.61,85.65,85.52,85.64,27739.0,83.4005,83.4395,83.3129,83.4298,27739.0
2016-10-05 11:10:00,85.61,85.66,85.45,85.52,31054.0,83.4005,83.4493,83.2447,83.3129,31054.0
2016-10-05 11:20:00,85.5,85.56,85.38,85.53,18242.0,83.2934,83.3518,83.1765,83.3226,18242.0
2016-10-05 11:30:00,85.54,85.64,85.5,85.54,27385.0,83.3324,83.4298,83.2934,83.3324,27385.0
2016-10-05 11:40:00,85.54,85.62,85.51,85.52,16952.0,83.3324,83.4103,83.3031,83.3129,16952.0
2016-10-05 11:50:00,85.54,85.54,85.35,85.38,43905.0,83.3324,83.3324,83.1473,83.1765,43905.0
2016-10-05 12:00:00,85.39,85.6,85.36,85.56,21751.0,83.1862,83.3908,83.157,83.3518,21751.0
2016-10-05 12:10:00,85.54,85.68,85.51,85.64,25401.0,83.3324,83.4687,83.3031,83.4298,25401.0
2016-10-05 12:20:00,85.63,85.69,85.53,85.55,42402.0,83.42,83.4785,83.3226,83.3421,42402.0
2016-10-05 12:30:00,85.54,85.55,85.48,85.5,11900.0,83.3324,83.3421,83.2739,83.2934,11900.0
2016-10-05 12:40:00,85.51,85.53,85.44,85.53,18744.0,83.3031,83.3226,83.2349,83.3226,18744.0
2016-10-05 12:50:00,85.53,85.59,85.49,85.53,19808.0,83.3226,83.3811,83.2836,83.3226,19808.0
2016-10-05 13:00:00,85.53,85.6,85.5,85.54,19600.0,83.3226,83.3908,83.2934,83.3324,19600.0
2016-10-05 13:10:00,85.53,85.61,85.5,85.51,31679.0,83.3226,83.4005,83.2934,83.3031,31679.0
2016-10-05 13:20:00,85.51,85.59,85.5,85.59,20100.0,83.3031,83.3811,83.2934,83.3811,20100.0
2016-10-05 13:30:00,85.57,85.67,85.54,85.61,13753.0,83.3616,83.459,83.3324,83.4005,13753.0
2016-10-05 13:40:00,85.62,85.66,85.55,85.59,16482.0,83.4103,83.4493,83.3421,83.3811,16482.0
2016-10-05 13:50:00,85.61,85.66,85.56,85.6,20397.0,83.4005,83.4493,83.3518,83.3908,20397.0
2016-10-05 14:00:00,85.6,85.61,85.5,85.5,14875.0,83.3908,83.4005,83.2934,83.2934,14875.0
2016-10-05 14:10:00,85.51,85.56,85.5,85.53,14732.0,83.3031,83.3518,83.2934,83.3226,14732.0
2016-10-05 14:20:00,85.54,85.58,85.51,85.54,14454.0,83.3324,83.3713,83.3031,83.3324,14454.0
2016-10-05 14:30:00,85.53,85.6,85.5,85.55,23861.0,83.3226,83.3908,83.2934,83.3421,23861.0
2016-10-05 14:40:00,85.53,85.6,85.51,85.57,17365.0,83.3226,83.3908,83.3031,83.3616,17365.0
2016-10-05 14:50:00,85.58,85.62,85.54,85.58,17037.0,83.3713,83.4103,83.3324,83.3713,17037.0
2016-10-05 15:00:00,85.6,85.67,85.56,85.62,22872.0,83.3908,83.459,83.3518,83.4103,22872.0
2016-10-05 15:10:00,85.62,85.67,85.56,85.56,29988.0,83.4103,83.459,83.3518,83.3518,29988.0
2016-10-05 15:20:00,85.56,85.56,85.45,85.48,44165.0,83.3518,83.3518,83.2447,83.2739,44165.0
2016-10-05 15:30:00,85.47,85.52,85.4,85.46,69406.0,83.2642,83.3129,83.196,83.2544,69406.0
2016-10-05 15:40:00,85.45,85.49,85.35,85.43,61407.0,83.2447,83.2836,83.1473,83.2252,61407.0
2016-10-05 15:50:00,85.42,85.52,85.38,85.47,102431.0,83.2155,83.3129,83.1765,83.2642,102431.0
2016-10-06 09:30:00,85.55,85.64,85.17,85.22,66167.0,83.3421,83.4298,82.9719,83.0206,66167.0
2016-10-06 09:40:00,85.24,85.44,85.07,85.32,40402.0,83.0401,83.2349,82.8745,83.118,40402.0
2016-10-06 09:50:00,85.35,85.35,84.94,84.94,27303.0,83.1473,83.1473,82.7478,82.7478,27303.0
2016-10-06 10:00:00,84.95,84.98,84.8,84.95,17206.0,82.7576,82.7868,82.6115,82.7576,17206.0
2016-10-06 10:10:00,84.95,85.1,84.93,85.04,37653.0,82.7576,82.9037,82.7381,82.8453,37653.0
2016-10-06 10:20:00,85.03,85.07,85.0,85.02,37835.0,82.8355,82.8745,82.8063,82.8258,37835.0
2016-10-06 10:30:00,85.01,85.07,84.9,84.94,23224.0,82.816,82.8745,82.7089,82.7478,23224.0
2016-10-06 10:40:00,84.95,84.95,84.8,84.82,41498.0,82.7576,82.7576,82.6115,82.6309,41498.0
2016-10-06 10:50:00,84.82,84.85,84.66,84.68,19152.0,82.6309,82.6602,82.4751,82.4945,19152.0
2016-10-06 11:00:00,84.68,84.7,84.32,84.35,48484.0,82.4945,82.514,82.1438,82.1731,48484.0
2016-10-06 11:10:00,84.32,84.39,84.25,84.29,49416.0,82.1438,82.212,82.0756,82.1146,49416.0
2016-10-06 11:20:00,84.29,84.3,84.12,84.22,55567.0,82.1146,82.1244,81.949,82.0464,55567.0
2016-10-06 11:30:00,84.23,84.27,84.16,84.21,55510.0,82.0562,82.0951,81.988,82.0367,55510.0
2016-10-06 11:40:00,84.2,84.44,84.2,84.4,140225.0,82.0269,82.2607,82.0269,82.2218,140225.0
2016-10-06 11:50:00,84.38,84.58,84.25,84.28,116338.0,82.2023,82.3971,82.0756,82.1049,116338.0
2016-10-06 12:00:00,84.28,84.35,84.23,84.24,55795.0,82.1049,82.1731,82.0562,82.0659,55795.0
2016-10-06 12:10:00,84.26,84.27,84.19,84.22,22702.0,82.0854,82.0951,82.0172,82.0464,22702.0
2016-10-06 12:20:00,84.21,84.25,84.13,84.22,45422.0,82.0367,82.0756,81.9587,82.0464,45422.0
2016-10-06 12:30:00,84.23,84.27,84.2,84.21,22228.0,82.0562,82.0951,82.0269,82.0367,22228.0
2016-10-06 12:40:00,84.21,84.21,83.98,84.0,51774.0,82.0367,82.0367,81.8126,81.8321,51774.0
2016-10-06 12:50:00,84.0,84.08,83.96,84.03,73770.0,81.8321,81.91,81.7931,81.8613,73770.0
2016-10-06 13:00:00,84.02,84.17,84.01,84.13,78579.0,81.8516,81.9977,81.8418,81.9587,78579.0
2016-10-06 13:10:00,84.12,84.27,84.07,84.2,63336.0,81.949,82.0951,81.9003,82.0269,63336.0
2016-10-06 13:20:00,84.2,84.33,84.18,84.3,39168.0,82.0269,82.1536,82.0075,82.1244,39168.0
2016-10-06 13:30:00,84.31,84.34,84.15,84.15,55602.0,82.1341,82.1633,81.9782,81.9782,55602.0
2016-10-06 13:40:00,84.14,84.19,84.0,84.04,83344.0,81.9685,82.0172,81.8321,81.8711,83344.0
2016-10-06 13:50:00,84.06,84.12,83.94,83.95,41484.0,81.8906,81.949,81.7736,81.7834,41484.0
2016-10-06 14:00:00,83.97,84.02,83.91,83.94,34059.0,81.8029,81.8516,81.7444,81.7736,34059.0
2016-10-06 14:10:00,83.95,83.98,83.89,83.91,64200.0,81.7834,81.8126,81.7249,81.7444,64200.0
2016-10-06 14:20:00,83.91,83.94,83.87,83.87,39191.0,81.7444,81.7736,81.7055,81.7055,39191.0
2016-10-06 14:30:00,83.87,84.21,83.86,84.21,95737.0,81.7055,82.0367,81.6957,82.0367,95737.0
2016-10-06 14:40:00,84.19,84.27,84.08,84.15,50905.0,82.0172,82.0951,81.91,81.9782,50905.0
2016-10-06 14:50:00,84.15,84.3,84.12,84.3,52093.0,81.9782,82.1244,81.949,82.1244,52093.0
2016-10-06 15:00:00,84.31,84.48,84.3,84.44,43658.0,82.1341,82.2997,82.1244,82.2607,43658.0
2016-10-06 15:10:00,84.42,84.48,84.39,84.42,41433.0,82.2413,82.2997,82.212,82.2413,41433.0
2016-10-06 15:20:00,84.42,84.57,84.42,84.54,44197.0,82.2413,82.3874,82.2413,82.3582,44197.0
2016-10-06 15:30:00,84.53,84.6,84.52,84.55,63140.0,82.3484,82.4166,82.3387,82.3679,63140.0
2016-10-06 15:40:00,84.55,84.59,84.28,84.3,187626.0,82.3679,82.4069,82.1049,82.1244,187626.0
2016-10-06 15:50:00,84.29,84.58,84.28,84.58,262506.0,82.1146,82.3971,82.1049,82.3971,262506.0
2016-10-07 09:30:00,85.06,85.19,84.63,84.9,74034.0,82.8647,82.9914,82.4458,82.7089,74034.0
2016-10-07 09:40:00,84.84,84.84,84.62,84.67,28572.0,82.6504,82.6504,82.4361,82.4848,28572.0
2016-10-07 09:50:00,84.66,84.81,84.65,84.7,32904.0,82.4751,82.6212,82.4653,82.514,32904.0
2016-10-07 10:00:00,84.7,84.8,84.69,84.74,89335.0,82.514,82.6115,82.5043,82.553,89335.0
2016-10-07 10:10:00,84.75,84.78,84.43,84.55,40921.0,82.5627,82.592,82.251,82.3679,40921.0
2016-10-07 10:20:00,84.53,84.71,84.45,84.56,37019.0,82.3484,82.5238,82.2705,82.3776,37019.0
2016-10-07 10:30:00,84.55,84.59,84.48,84.55,51882.0,82.3679,82.4069,82.2997,82.3679,51882.0
2016-10-07 10:40:00,84.55,84.56,84.49,84.5,43379.0,82.3679,82.3776,82.3095,82.3192,43379.0
2016-10-07 10:50:00,84.49,84.54,84.34,84.4,82623.0,82.3095,82.3582,82.1633,82.2218,82623.0
2016-10-07 11:00:00,84.4,84.5,84.39,84.45,21130.0,82.2218,82.3192,82.212,82.2705,21130.0
2016-10-07 11:10:00,84.45,84.46,84.37,84.45,18567.0,82.2705,82.2802,82.1925,82.2705,18567.0
2016-10-07 11:20:00,84.41,84.41,84.19,84.2,86322.0,82.2315,82.2315,82.0172,82.0269,86322.0
2016-10-07 11:30:00,84.2,84.27,84.03,84.04,71535.0,82.0269,82.0951,81.8613,81.8711,71535.0
2016-10-07 11:40:00,84.06,84.11,83.64,83.7,57267.0,81.8906,81.9393,81.4814,81.5398,57267.0
2016-10-07 11:50:00,83.68,83.68,83.52,83.58,31281.0,81.5204,81.5204,81.3645,81.4229,31281.0
2016-10-07 12:00:00,83.6,83.79,83.52,83.61,54908.0,81.4424,81.6275,81.3645,81.4522,54908.0
2016-10-07 12:10:00,83.6,83.61,83.48,83.53,19659.0,81.4424,81.4522,81.3255,81.3742,19659.0
2016-10-07 12:20:00,83.58,83.58,83.44,83.49,23113.0,81.4229,81.4229,81.2866,81.3353,23113.0
2016-10-07 12:30:00,83.49,83.6,83.45,83.47,41956.0,81.3353,81.4424,81.2963,81.3158,41956.0
2016-10-07 12:40:00,83.48,83.7,83.46,83.7,52991.0,81.3255,81.5398,81.306,81.5398,52991.0
2016-10-07 12:50:00,83.69,83.7,83.62,83.7,45962.0,81.5301,81.5398,81.4619,81.5398,45962.0
2016-10-07 13:00:00,83.73,83.74,83.57,83.64,37263.0,81.5691,81.5788,81.4132,81.4814,37263.0
2016-10-07 13:10:00,83.63,83.65,83.51,83.58,62327.0,81.4716,81.4911,81.3547,81.4229,62327.0
2016-10-07 13:20:00,83.56,83.68,83.48,83.63,43190.0,81.4035,81.5204,81.3255,81.4716,43190.0
2016-10-07 13:30:00,83.62,83.83,83.59,83.82,32895.0,81.4619,81.6665,81.4327,81.6567,32895.0
2016-10-07 13:40:00,83.83,83.9,83.68,83.68,38944.0,81.6665,81.7347,81.5204,81.5204,38944.0
2016-10-07 13:50:00,83.7,83.77,83.55,83.66,56543.0,81.5398,81.608,81.3937,81.5009,56543.0
2016-10-07 14:00:00,83.67,83.7,83.46,83.57,43604.0,81.5106,81.5398,81.306,81.4132,43604.0
2016-10-07 14:10:00,83.6,83.78,83.59,83.71,35047.0,81.4424,81.6178,81.4327,81.5496,35047.0
2016-10-07 14:20:00,83.71,83.85,83.7,83.79,21903.0,81.5496,81.686,81.5398,81.6275,21903.0
2016-10-07 14:30:00,83.79,83.81,83.72,83.74,25955.0,81.6275,81.647,81.5593,81.5788,25955.0
2016-10-07 14:40:00,83.75,83.78,83.7,83.76,24207.0,81.5886,81.6178,81.5398,81.5983,24207.0
2016-10-07 14:50:00,83.77,83.8,83.73,83.79,41989.0,81.608,81.6373,81.5691,81.6275,41989.0
2016-10-07 15:00:00,83.79,83.8,83.68,83.7,33181.0,81.6275,81.6373,81.5204,81.5398,33181.0
2016-10-07 15:10:00,83.69,83.74,83.67,83.67,28629.0,81.5301,81.5788,81.5106,81.5106,28629.0
2016-10-07 15:20:00,83.67,83.72,83.66,83.67,27807.0,81.5106,81.5593,81.5009,81.5106,27807.0
2016-10-07 15:30:00,83.68,83.78,83.68,83.73,75690.0,81.5204,81.6178,81.5204,81.5691,75690.0
2016-10-07 15:40:00,83.74,83.82,83.72,83.75,159696.0,81.5788,81.6567,81.5593,81.5886,159696.0
2016-10-07 15:50:00,83.77,83.96,83.75,83.8,137102.0,81.608,81.7931,81.5886,81.6373,137102.0
2016-10-10 09:30:00,84.07,84.25,83.85,83.92,86964.0,81.9003,82.0756,81.686,81.7542,86964.0
2016-10-10 09:40:00,83.96,84.16,83.9,84.14,58058.0,81.7931,81.988,81.7347,81.9685,58058.0
2016-10-10 09:50:00,84.14,84.29,84.04,84.12,45856.0,81.9685,82.1146,81.8711,81.949,45856.0
2016-10-10 10:00:00,84.29,84.41,84.15,84.2,55682.0,82.1146,82.2315,81.9782,82.0269,55682.0
2016-10-10 10:10:00,84.19,84.25,83.93,83.95,40554.0,82.0172,82.0756,81.7639,81.7834,40554.0
2016-10-10 10:20:00,83.93,83.99,83.85,83.9,45108.0,81.7639,81.8224,81.686,81.7347,45108.0
2016-10-10 10:30:00,83.9,84.14,83.9,84.02,96625.0,81.7347,81.9685,81.7347,81.8516,96625.0
2016-10-10 10:40:00,84.0,84.04,83.86,83.91,54956.0,81.8321,81.8711,81.6957,81.7444,54956.0
2016-10-10 10:50:00,83.89,84.15,83.89,84.15,49438.0,81.7249,81.9782,81.7249,81.9782,49438.0
2016-10-10 11:00:00,84.15,84.31,84.08,84.31,59932.0,81.9782,82.1341,81.91,82.1341,59932.0
2016-10-10 11:10:00,84.31,84.38,84.28,84.28,46384.0,82.1341,82.2023,82.1049,82.1049,46384.0
2016-10-10 11:20:00,84.27,84.44,84.27,84.38,89548.0,82.0951,82.2607,82.0951,82.2023,89548.0
2016-10-10 11:30:00,84.39,84.45,84.36,84.44,34457.0,82.212,82.2705,82.1828,82.2607,34457.0
2016-10-10 11:40:00,84.45,84.62,84.44,84.62,30580.0,82.2705,82.4361,82.2607,82.4361,30580.0
2016-10-10 11:50:00,84.62,84.7,84.61,84.65,27465.0,82.4361,82.514,82.4264,82.4653,27465.0
2016-10-10 12:00:00,84.65,84.66,84.56,84.59,23100.0,82.4653,82.4751,82.3776,82.4069,23100.0
2016-10-10 12:10:00,84.58,84.58,84.41,84.48,39431.0,82.3971,82.3971,82.2315,82.2997,39431.0
2016-10-10 12:20:00,84.49,84.58,84.48,84.57,20963.0,82.3095,82.3971,82.2997,82.3874,20963.0
2016-10-10 12:30:00,84.6,84.68,84.59,84.68,17979.0,82.4166,82.4945,82.4069,82.4945,17979.0
2016-10-10 12:40:00,84.69,84.7,84.6,84.6,64370.0,82.5043,82.514,82.4166,82.4166,64370.0
2016-10-10 12:50:00,84.61,84.65,84.5,84.6,97872.0,82.4264,82.4653,82.3192,82.4166,97872.0
2016-10-10 13:00:00,84.59,84.67,84.54,84.65,87391.0,82.4069,82.4848,82.3582,82.4653,87391.0
2016-10-10 13:10:00,84.66,84.77,84.66,84.73,22055.0,82.4751,82.5822,82.4751,82.5433,22055.0
2016-10-10 13:20:00,84.73,84.81,84.7,84.8,26063.0,82.5433,82.6212,82.514,82.6115,26063.0
2016-10-10 13:30:00,84.81,84.92,84.79,84.8,65683.0,82.6212,82.7284,82.6017,82.6115,65683.0
2016-10-10 13:40:00,84.79,84.89,84.79,84.83,26259.0,82.6017,82.6991,82.6017,82.6407,26259.0
2016-10-10 13:50:00,84.82,84.85,84.77,84.84,25762.0,82.6309,82.6602,82.5822,82.6504,25762.0
2016-10-10 14:00:00,84.84,84.91,84.7,84.72,37329.0,82.6504,82.7186,82.514,82.5335,37329.0
2016-10-10 14:10:00,84.72,84.72,84.6,84.67,19088.0,82.5335,82.5335,82.4166,82.4848,19088.0
2016-10-10 14:20:00,84.67,84.73,84.66,84.7,16217.0,82.4848,82.5433,82.4751,82.514,16217.0
2016-10-10 14:30:00,84.72,84.75,84.64,84.71,11475.0,82.5335,82.5627,82.4556,82.5238,11475.0
2016-10-10 14:40:00,84.69,84.73,84.65,84.66,10675.0,82.5043,82.5433,82.4653,82.4751,10675.0
2016-10-10 14:50:00,84.66,84.69,84.64,84.68,18136.0,82.4751,82.5043,82.4556,82.4945,18136.0
2016-10-10 15:00:00,84.67,84.76,84.62,84.73,27342.0,82.4848,82.5725,82.4361,82.5433,27342.0
2016-10-10 15:10:00,84.73,84.8,84.71,84.78,21686.0,82.5433,82.6115,82.5238,82.592,21686.0
2016-10-10 15:20:00,84.77,84.84,84.73,84.83,34211.0,82.5822,82.6504,82.5433,82.6407,34211.0
2016-10-10 15:30:00,84.82,84.87,84.78,84.87,50424.0,82.6309,82.6796,82.592,82.6796,50424.0
2016-10-10 15:40:00,84.86,84.9,84.81,84.82,74765.0,82.6699,82.7089,82.6212,82.6309,74765.0
2016-10-10 15:50:00,84.81,84.81,84.69,84.75,103482.0,82.6212,82.6212,82.5043,82.5627,103482.0
2016-10-11 09:30:00,84.7,84.8,84.0,84.06,69251.0,82.514,82.6115,81.8321,81.8906,69251.0
2016-10-11 09:40:00,84.06,84.11,83.78,83.83,71292.0,81.8906,81.9393,81.6178,81.6665,71292.0
2016-10-11 09:50:00,83.84,83.85,83.59,83.77,42508.0,81.6762,81.686,81.4327,81.608,42508.0
2016-10-11 10:00:00,83.75,84.04,83.74,83.83,62794.0,81.5886,81.8711,81.5788,81.6665,62794.0
2016-10-11 10:10:00,83.81,83.87,83.75,83.81,55193.0,81.647,81.7055,81.5886,81.647,55193.0
2016-10-11 10:20:00,83.81,83.83,83.72,83.75,34912.0,81.647,81.6665,81.5593,81.5886,34912.0
2016-10-11 10:30:00,83.75,83.84,83.74,83.78,39378.0,81.5886,81.6762,81.5788,81.6178,39378.0
2016-10-11 10:40:00,83.78,83.83,83.66,83.67,51199.0,81.6178,81.6665,81.5009,81.5106,51199.0
2016-10-11 10:50:00,83.67,83.7,83.6,83.65,47681.0,81.5106,81.5398,81.4424,81.4911,47681.0
2016-10-11 11:00:00,83.65,83.67,83.54,83.61,65985.0,81.4911,81.5106,81.384,81.4522,65985.0
2016-10-11 11:10:00,83.63,83.66,83.54,83.63,24380.0,81.4716,81.5009,81.384,81.4716,24380.0
2016-10-11 11:20:00,83.61,83.68,83.54,83.57,52000.0,81.4522,81.5204,81.384,81.4132,52000.0
2016-10-11 11:30:00,83.58,83.69,83.51,83.54,30382.0,81.4229,81.5301,81.3547,81.384,30382.0
2016-10-11 11:40:00,83.54,83.59,83.51,83.55,56962.0,81.384,81.4327,81.3547,81.3937,56962.0
2016-10-11 11:50:00,83.54,83.57,83.51,83.56,45748.0,81.384,81.4132,81.3547,81.4035,45748.0
2016-10-11 12:00:00,83.56,83.56,83.45,83.47,90812.0,81.4035,81.4035,81.2963,81.3158,90812.0
2016-10-11 12:10:00,83.46,83.51,83.38,83.42,53149.0,81.306,81.3547,81.2281,81.2671,53149.0
2016-10-11 12:20:00,83.4,83.41,83.28,83.35,55829.0,81.2476,81.2573,81.1307,81.1989,55829.0
2016-10-11 12:30:00,83.37,83.45,83.28,83.45,26801.0,81.2184,81.2963,81.1307,81.2963,26801.0
2016-10-11 12:40:00,83.45,83.56,83.45,83.5,19067.0,81.2963,81.4035,81.2963,81.345,19067.0
2016-10-11 12:50:00,83.48,83.55,83.44,83.46,22324.0,81.3255,81.3937,81.2866,81.306,22324.0
2016-10-11 13:00:00,83.44,83.45,83.34,83.38,50116.0,81.2866,81.2963,81.1891,81.2281,50116.0
2016-10-11 13:10:00,83.38,83.39,83.26,83.33,39199.0,81.2281,81.2378,81.1112,81.1794,39199.0
2016-10-11 13:20:00,83.32,83.44,83.28,83.44,16943.0,81.1696,81.2866,81.1307,81.2866,16943.0
2016-10-11 13:30:00,83.41,83.41,83.18,83.18,41555.0,81.2573,81.2573,81.0333,81.0333,41555.0
2016-10-11 13:40:00,83.17,83.31,83.15,83.17,36000.0,81.0235,81.1599,81.004,81.0235,36000.0
2016-10-11 13:50:00,83.17,83.28,83.16,83.27,28671.0,81.0235,81.1307,81.0138,81.1209,28671.0
2016-10-11 14:00:00,83.31,83.47,83.23,83.38,94686.0,81.1599,81.3158,81.082,81.2281,94686.0
2016-10-11 14:10:00,83.4,83.44,83.22,83.3,32865.0,81.2476,81.2866,81.0722,81.1502,32865.0
2016-10-11 14:20:00,83.26,83.36,83.21,83.35,22406.0,81.1112,81.2086,81.0625,81.1989,22406.0
2016-10-11 14:30:00,83.34,83.36,83.22,83.3,26270.0,81.1891,81.2086,81.0722,81.1502,26270.0
2016-10-11 14:40:00,83.3,83.44,83.25,83.38,34850.0,81.1502,81.2866,81.1015,81.2281,34850.0
2016-10-11 14:50:00,83.36,83.48,83.33,83.45,35279.0,81.2086,81.3255,81.1794,81.2963,35279.0
2016-10-11 15:00:00,83.44,83.46,83.32,83.4,51200.0,81.2866,81.306,81.1696,81.2476,51200.0
2016-10-11 15:10:00,83.41,83.44,83.3,83.38,58276.0,81.2573,81.2866,81.1502,81.2281,58276.0
2016-10-11 15:20:00,83.37,83.45,83.34,83.37,75172.0,81.2184,81.2963,81.1891,81.2184,75172.0
2016-10-11 15:30:00,83.38,83.45,83.29,83.36,42595.0,81.2281,81.2963,81.1404,81.2086,42595.0
2016-10-11 15:40:00,83.37,83.46,83.32,83.44,48382.0,81.2184,81.306,81.1696,81.2866,48382.0
2016-10-11 15:50:00,83.43,83.44,83.33,83.38,84518.0,81.2768,81.2866,81.1794,81.2281,84518.0
2016-10-12 09:30:00,85.03,85.03,82.81,83.06,107449.0,82.8355,82.8355,80.6728,80.9164,107449.0
2016-10-12 09:40:00,83.05,83.39,83.04,83.3,57357.0,80.9066,81.2378,80.8969,81.1502,57357.0
2016-10-12 09:50:00,83.33,83.37,83.09,83.2,79809.0,81.1794,81.2184,80.9456,81.0527,79809.0
2016-10-12 10:00:00,83.18,83.2,82.76,82.79,45974.0,81.0333,81.0527,80.6241,80.6533,45974.0
2016-10-12 10:10:00,82.79,82.88,82.66,82.66,29736.0,80.6533,80.741,80.5267,80.5267,29736.0
2016-10-12 10:20:00,82.66,82.71,82.49,82.52,64043.0,80.5267,80.5754,80.3611,80.3903,64043.0
2016-10-12 10:30:00,82.52,82.63,82.16,82.24,85984.0,80.3903,80.4975,80.0396,80.1175,85984.0
2016-10-12 10:40:00,82.24,82.49,82.18,82.37,43562.0,80.1175,80.3611,80.0591,80.2442,43562.0
2016-10-12 10:50:00,82.39,82.45,82.29,82.36,32202.0,80.2637,80.3221,80.1662,80.2344,32202.0
2016-10-12 11:00:00,82.39,82.55,82.33,82.52,40423.0,80.2637,80.4195,80.2052,80.3903,40423.0
2016-10-12 11:10:00,82.51,82.53,82.4,82.48,25914.0,80.3806,80.4,80.2734,80.3513,25914.0
2016-10-12 11:20:00,82.48,82.5,82.36,82.47,23874.0,80.3513,80.3708,80.2344,80.3416,23874.0
2016-10-12 11:30:00,82.47,82.68,82.43,82.65,76707.0,80.3416,80.5462,80.3026,80.5169,76707.0
2016-10-12 11:40:00,82.67,82.71,82.56,82.56,21496.0,80.5364,80.5754,80.4293,80.4293,21496.0
2016-10-12 11:50:00,82.54,82.66,82.52,82.61,16022.0,80.4098,80.5267,80.3903,80.478,16022.0
2016-10-12 12:00:00,82.62,82.75,82.62,82.71,20656.0,80.4877,80.6144,80.4877,80.5754,20656.0
2016-10-12 12:10:00,82.73,82.76,82.65,82.7,22594.0,80.5949,80.6241,80.5169,80.5656,22594.0
2016-10-12 12:20:00,82.7,82.86,82.7,82.77,21466.0,80.5656,80.7215,80.5656,80.6338,21466.0
2016-10-12 12:30:00,82.77,82.97,82.77,82.93,21501.0,80.6338,80.8287,80.6338,80.7897,21501.0
2016-10-12 12:40:00,82.94,82.97,82.88,82.88,14300.0,80.7995,80.8287,80.741,80.741,14300.0
2016-10-12 12:50:00,82.89,82.97,82.79,82.81,24191.0,80.7507,80.8287,80.6533,80.6728,24191.0
2016-10-12 13:00:00,82.8,82.93,82.79,82.93,28467.0,80.6631,80.7897,80.6533,80.7897,28467.0
2016-10-12 13:10:00,82.93,83.0,82.86,82.92,20167.0,80.7897,80.8579,80.7215,80.78,20167.0
2016-10-12 13:20:00,82.92,82.94,82.84,82.84,15094.0,80.78,80.7995,80.702,80.702,15094.0
2016-10-12 13:30:00,82.86,82.89,82.82,82.87,9623.0,80.7215,80.7507,80.6826,80.7313,9623.0
2016-10-12 13:40:00,82.85,82.93,82.8,82.83,22720.0,80.7118,80.7897,80.6631,80.6923,22720.0
2016-10-12 13:50:00,82.83,82.86,82.77,82.83,20690.0,80.6923,80.7215,80.6338,80.6923,20690.0
2016-10-12 14:00:00,82.82,82.87,82.63,82.81,40031.0,80.6826,80.7313,80.4975,80.6728,40031.0
2016-10-12 14:10:00,82.82,82.98,82.74,82.8,43724.0,80.6826,80.8384,80.6046,80.6631,43724.0
2016-10-12 14:20:00,82.81,82.85,82.73,82.8,23042.0,80.6728,80.7118,80.5949,80.6631,23042.0
2016-10-12 14:30:00,82.78,82.88,82.69,82.84,25293.0,80.6436,80.741,80.5559,80.702,25293.0
2016-10-12 14:40:00,82.85,82.89,82.77,82.86,15166.0,80.7118,80.7507,80.6338,80.7215,15166.0
2016-10-12 14:50:00,82.85,82.87,82.76,82.76,30583.0,80.7118,80.7313,80.6241,80.6241,30583.0
2016-10-12 15:00:00,82.74,82.75,82.61,82.62,50607.0,80.6046,80.6144,80.478,80.4877,50607.0
2016-10-12 15:10:00,82.62,82.7,82.52,82.54,69992.0,80.4877,80.5656,80.3903,80.4098,69992.0
2016-10-12 15:20:00,82.53,82.55,82.38,82.4,73969.0,80.4,80.4195,80.2539,80.2734,73969.0
2016-10-12 15:30:00,82.41,82.57,82.38,82.55,77329.0,80.2831,80.439,80.2539,80.4195,77329.0
2016-10-12 15:40:00,82.54,82.69,82.5,82.59,82748.0,80.4098,80.5559,80.3708,80.4585,82748.0
2016-10-12 15:50:00,82.58,82.62,82.48,82.54,198823.0,80.4487,80.4877,80.3513,80.4098,198823.0
2016-10-13 09:30:00,82.09,82.11,81.26,81.7,82332.0,79.9714,79.9909,79.1628,79.5915,82332.0
2016-10-13 09:40:00,81.68,81.68,81.43,81.49,62407.0,79.572,79.572,79.3284,79.3869,62407.0
2016-10-13 09:50:00,81.48,81.49,80.86,80.96,123129.0,79.3771,79.3869,78.7731,78.8706,123129.0
2016-10-13 10:00:00,80.95,80.98,80.78,80.8,124626.0,78.8608,78.89,78.6952,78.7147,124626.0
2016-10-13 10:10:00,80.8,81.21,80.79,81.0,76450.0,78.7147,79.1141,78.7049,78.9095,76450.0
2016-10-13 10:20:00,81.01,81.41,81.0,81.33,38885.0,78.9193,79.3089,78.9095,79.231,38885.0
2016-10-13 10:30:00,81.33,81.35,81.15,81.33,47548.0,79.231,79.2505,79.0557,79.231,47548.0
2016-10-13 10:40:00,81.32,81.65,81.32,81.62,80732.0,79.2213,79.5427,79.2213,79.5135,80732.0
2016-10-13 10:50:00,81.6,81.66,81.38,81.47,34492.0,79.494,79.5525,79.2797,79.3674,34492.0
2016-10-13 11:00:00,81.48,81.48,81.29,81.35,49468.0,79.3771,79.3771,79.192,79.2505,49468.0
2016-10-13 11:10:00,81.34,81.54,81.33,81.52,35190.0,79.2407,79.4356,79.231,79.4161,35190.0
2016-10-13 11:20:00,81.58,81.74,81.54,81.66,41236.0,79.4746,79.6304,79.4356,79.5525,41236.0
2016-10-13 11:30:00,81.66,81.72,81.6,81.62,38276.0,79.5525,79.6109,79.494,79.5135,38276.0
2016-10-13 11:40:00,81.61,81.74,81.6,81.72,63561.0,79.5038,79.6304,79.494,79.6109,63561.0
2016-10-13 11:50:00,81.71,81.74,81.67,81.73,11491.0,79.6012,79.6304,79.5622,79.6207,11491.0
2016-10-13 12:00:00,81.72,81.72,81.64,81.66,11230.0,79.6109,79.6109,79.533,79.5525,11230.0
2016-10-13 12:10:00,81.66,81.71,81.5,81.52,20703.0,79.5525,79.6012,79.3966,79.4161,20703.0
2016-10-13 12:20:00,81.52,81.62,81.51,81.59,17588.0,79.4161,79.5135,79.4064,79.4843,17588.0
2016-10-13 12:30:00,81.59,81.82,81.55,81.82,16159.0,79.4843,79.7084,79.4453,79.7084,16159.0
2016-10-13 12:40:00,81.83,81.88,81.71,81.76,22101.0,79.7181,79.7668,79.6012,79.6499,22101.0
2016-10-13 12:50:00,81.74,81.82,81.68,81.76,20579.0,79.6304,79.7084,79.572,79.6499,20579.0
2016-10-13 13:00:00,81.76,81.76,81.69,81.71,9816.0,79.6499,79.6499,79.5817,79.6012,9816.0
2016-10-13 13:10:00,81.69,81.69,81.55,81.59,14580.0,79.5817,79.5817,79.4453,79.4843,14580.0
2016-10-13 13:20:00,81.59,81.73,81.59,81.73,16508.0,79.4843,79.6207,79.4843,79.6207,16508.0
2016-10-13 13:30:00,81.73,81.76,81.63,81.71,19345.0,79.6207,79.6499,79.5233,79.6012,19345.0
2016-10-13 13:40:00,81.71,81.79,81.7,81.76,23718.0,79.6012,79.6791,79.5915,79.6499,23718.0
2016-10-13 13:50:00,81.74,82.0,81.73,82.0,24818.0,79.6304,79.8837,79.6207,79.8837,24818.0
2016-10-13 14:00:00,82.0,82.2,81.99,82.12,49139.0,79.8837,80.0786,79.874,80.0006,49139.0
2016-10-13 14:10:00,82.09,82.2,82.08,82.2,22479.0,79.9714,80.0786,79.9617,80.0786,22479.0
2016-10-13 14:20:00,82.22,82.46,82.22,82.46,84758.0,80.098,80.3318,80.098,80.3318,84758.0
2016-10-13 14:30:00,82.46,82.52,82.17,82.27,98049.0,80.3318,80.3903,80.0493,80.1467,98049.0
2016-10-13 14:40:00,82.27,82.3,82.14,82.17,34990.0,80.1467,80.176,80.0201,80.0493,34990.0
2016-10-13 14:50:00,82.19,82.31,82.13,82.23,43028.0,80.0688,80.1857,80.0104,80.1078,43028.0
2016-10-13 15:00:00,82.23,82.26,82.16,82.26,54261.0,80.1078,80.137,80.0396,80.137,54261.0
2016-10-13 15:10:00,82.27,82.32,82.09,82.11,40614.0,80.1467,80.1955,79.9714,79.9909,40614.0
2016-10-13 15:20:00,82.11,82.13,82.0,82.06,43962.0,79.9909,80.0104,79.8837,79.9422,43962.0
2016-10-13 15:30:00,82.07,82.19,81.91,81.99,93190.0,79.9519,80.0688,79.796,79.874,93190.0
2016-10-13 15:40:00,82.0,82.05,81.92,81.95,168262.0,79.8837,79.9324,79.8058,79.835,168262.0
2016-10-13 15:50:00,81.94,81.95,81.61,81.77,407036.0,79.8253,79.835,79.5038,79.6597,407036.0
2016-10-14 09:30:00,82.35,83.45,82.35,83.27,136629.0,80.2247,81.2963,80.2247,81.1209,136629.0
2016-10-14 09:40:00,83.28,83.88,83.2,83.51,165923.0,81.1307,81.7152,81.0527,81.3547,165923.0
2016-10-14 09:50:00,83.48,83.98,83.25,83.89,120277.0,81.3255,81.8126,81.1015,81.7249,120277.0
2016-10-14 10:00:00,83.88,83.88,83.59,83.76,61265.0,81.7152,81.7152,81.4327,81.5983,61265.0
2016-10-14 10:10:00,83.75,83.75,83.51,83.68,49017.0,81.5886,81.5886,81.3547,81.5204,49017.0
2016-10-14 10:20:00,83.69,83.72,83.51,83.55,38013.0,81.5301,81.5593,81.3547,81.3937,38013.0
2016-10-14 10:30:00,83.56,83.64,83.51,83.54,35332.0,81.4035,81.4814,81.3547,81.384,35332.0
2016-10-14 10:40:00,83.54,83.63,83.44,83.51,28859.0,81.384,81.4716,81.2866,81.3547,28859.0
2016-10-14 10:50:00,83.51,83.61,83.5,83.51,30264.0,81.3547,81.4522,81.345,81.3547,30264.0
2016-10-14 11:00:00,83.51,83.58,83.47,83.51,20271.0,81.3547,81.4229,81.3158,81.3547,20271.0
2016-10-14 11:10:00,83.54,83.58,83.27,83.3,30130.0,81.384,81.4229,81.1209,81.1502,30130.0
2016-10-14 11:20:00,83.28,83.28,83.01,83.09,44443.0,81.1307,81.1307,80.8676,80.9456,44443.0
2016-10-14 11:30:00,83.08,83.09,82.91,83.08,73673.0,80.9358,80.9456,80.7702,80.9358,73673.0
2016-10-14 11:40:00,83.08,83.08,82.92,82.94,22225.0,80.9358,80.9358,80.78,80.7995,22225.0
2016-10-14 11:50:00,82.95,82.96,82.66,82.67,58731.0,80.8092,80.8189,80.5267,80.5364,58731.0
2016-10-14 12:00:00,82.66,82.82,82.62,82.8,54872.0,80.5267,80.6826,80.4877,80.6631,54872.0
2016-10-14 12:10:00,82.8,82.8,82.6,82.64,37636.0,80.6631,80.6631,80.4682,80.5072,37636.0
2016-10-14 12:20:00,82.65,82.72,82.64,82.7,24474.0,80.5169,80.5851,80.5072,80.5656,24474.0
2016-10-14 12:30:00,82.71,82.73,82.64,82.67,57605.0,80.5754,80.5949,80.5072,80.5364,57605.0
2016-10-14 12:40:00,82.68,82.8,82.68,82.76,40945.0,80.5462,80.6631,80.5462,80.6241,40945.0
2016-10-14 12:50:00,82.76,82.78,82.64,82.75,63585.0,80.6241,80.6436,80.5072,80.6144,63585.0
2016-10-14 13:00:00,82.75,82.79,82.65,82.74,46546.0,80.6144,80.6533,80.5169,80.6046,46546.0
2016-10-14 13:10:00,82.75,82.76,82.58,82.67,74879.0,80.6144,80.6241,80.4487,80.5364,74879.0
2016-10-14 13:20:00,82.7,83.08,82.67,83.05,100406.0,80.5656,80.9358,80.5364,80.9066,100406.0
2016-10-14 13:30:00,83.07,83.29,83.01,83.18,43064.0,80.9261,81.1404,80.8676,81.0333,43064.0
2016-10-14 13:40:00,83.18,83.18,83.02,83.02,43768.0,81.0333,81.0333,80.8774,80.8774,43768.0
2016-10-14 13:50:00,83.02,83.04,82.91,82.96,65388.0,80.8774,80.8969,80.7702,80.8189,65388.0
2016-10-14 14:00:00,82.92,82.96,82.83,82.85,44934.0,80.78,80.8189,80.6923,80.7118,44934.0
2016-10-14 14:10:00,82.84,82.89,82.72,82.85,21276.0,80.702,80.7507,80.5851,80.7118,21276.0
2016-10-14 14:20:00,82.85,82.94,82.71,82.94,34802.0,80.7118,80.7995,80.5754,80.7995,34802.0
2016-10-14 14:30:00,82.94,82.94,82.83,82.89,36878.0,80.7995,80.7995,80.6923,80.7507,36878.0
2016-10-14 14:40:00,82.9,82.91,82.68,82.71,22341.0,80.7605,80.7702,80.5462,80.5754,22341.0
2016-10-14 14:50:00,82.71,82.76,82.64,82.68,28450.0,80.5754,80.6241,80.5072,80.5462,28450.0
2016-10-14 15:00:00,82.68,82.78,82.67,82.78,24183.0,80.5462,80.6436,80.5364,80.6436,24183.0
2016-10-14 15:10:00,82.78,82.85,82.75,82.8,32910.0,80.6436,80.7118,80.6144,80.6631,32910.0
2016-10-14 15:20:00,82.8,82.81,82.75,82.78,27669.0,80.6631,80.6728,80.6144,80.6436,27669.0
2016-10-14 15:30:00,82.78,82.89,82.76,82.85,51196.0,80.6436,80.7507,80.6241,80.7118,51196.0
2016-10-14 15:40:00,82.85,82.87,82.74,82.74,61188.0,80.7118,80.7313,80.6046,80.6046,61188.0
2016-10-14 15:50:00,82.74,82.74,82.57,82.59,195083.0,80.6046,80.6046,80.439,80.4585,195083.0
2016-10-17 09:30:00,82.77,83.22,82.45,82.47,129006.0,80.6338,81.0722,80.3221,80.3416,129006.0
2016-10-17 09:40:00,82.47,82.76,82.4,82.76,30679.0,80.3416,80.6241,80.2734,80.6241,30679.0
2016-10-17 09:50:00,82.71,82.8,82.44,82.44,39613.0,80.5754,80.6631,80.3124,80.3124,39613.0
2016-10-17 10:00:00,82.45,82.66,82.45,82.53,44350.0,80.3221,80.5267,80.3221,80.4,44350.0
2016-10-17 10:10:00,82.53,82.7,82.47,82.63,37495.0,80.4,80.5656,80.3416,80.4975,37495.0
2016-10-17 10:20:00,82.64,82.9,82.57,82.8,61418.0,80.5072,80.7605,80.439,80.6631,61418.0
2016-10-17 10:30:00,82.8,82.9,82.75,82.88,32046.0,80.6631,80.7605,80.6144,80.741,32046.0
2016-10-17 10:40:00,82.88,82.88,82.71,82.73,26936.0,80.741,80.741,80.5754,80.5949,26936.0
2016-10-17 10:50:00,82.73,82.73,82.59,82.67,21001.0,80.5949,80.5949,80.4585,80.5364,21001.0
2016-10-17 11:00:00,82.68,82.7,82.6,82.61,37980.0,80.5462,80.5656,80.4682,80.478,37980.0
2016-10-17 11:10:00,82.6,82.62,82.54,82.61,23906.0,80.4682,80.4877,80.4098,80.478,23906.0
2016-10-17 11:20:00,82.63,82.64,82.41,82.51,82106.0,80.4975,80.5072,80.2831,80.3806,82106.0
2016-10-17 11:30:00,82.51,82.56,82.44,82.49,45809.0,80.3806,80.4293,80.3124,80.3611,45809.0
2016-10-17 11:40:00,82.51,82.68,82.49,82.65,41972.0,80.3806,80.5462,80.3611,80.5169,41972.0
2016-10-17 11:50:00,82.65,82.71,82.61,82.63,25347.0,80.5169,80.5754,80.478,80.4975,25347.0
2016-10-17 12:00:00,82.66,82.71,82.56,82.56,21592.0,80.5267,80.5754,80.4293,80.4293,21592.0
2016-10-17 12:10:00,82.59,82.59,82.5,82.53,17483.0,80.4585,80.4585,80.3708,80.4,17483.0
2016-10-17 12:20:00,82.54,82.6,82.5,82.5,16595.0,80.4098,80.4682,80.3708,80.3708,16595.0
2016-10-17 12:30:00,82.49,82.68,82.49,82.63,36750.0,80.3611,80.5462,80.3611,80.4975,36750.0
2016-10-17 12:40:00,82.63,82.63,82.51,82.55,14298.0,80.4975,80.4975,80.3806,80.4195,14298.0
2016-10-17 12:50:00,82.57,82.6,82.51,82.55,10900.0,80.439,80.4682,80.3806,80.4195,10900.0
2016-10-17 13:00:00,82.54,82.65,82.48,82.57,28952.0,80.4098,80.5169,80.3513,80.439,28952.0
2016-10-17 13:10:00,82.6,82.6,82.46,82.47,14794.0,80.4682,80.4682,80.3318,80.3416,14794.0
2016-10-17 13:20:00,82.46,82.49,82.35,82.38,10862.0,80.3318,80.3611,80.2247,80.2539,10862.0
2016-10-17 13:30:00,82.38,82.48,82.38,82.43,12634.0,80.2539,80.3513,80.2539,80.3026,12634.0
2016-10-17 13:40:00,82.44,82.53,82.43,82.53,16965.0,80.3124,80.4,80.3026,80.4,16965.0
2016-10-17 13:50:00,82.53,82.55,82.42,82.48,58774.0,80.4,80.4195,80.2929,80.3513,58774.0
2016-10-17 14:00:00,82.46,82.49,82.32,82.32,43357.0,80.3318,80.3611,80.1955,80.1955,43357.0
2016-10-17 14:10:00,82.33,82.36,82.27,82.32,31890.0,80.2052,80.2344,80.1467,80.1955,31890.0
2016-10-17 14:20:00,82.33,82.38,82.3,82.38,33772.0,80.2052,80.2539,80.176,80.2539,33772.0
2016-10-17 14:30:00,82.36,82.41,82.3,82.37,25531.0,80.2344,80.2831,80.176,80.2442,25531.0
2016-10-17 14:40:00,82.36,82.43,82.34,82.37,20477.0,80.2344,80.3026,80.2149,80.2442,20477.0
2016-10-17 14:50:00,82.37,82.43,82.35,82.41,25647.0,80.2442,80.3026,80.2247,80.2831,25647.0
2016-10-17 15:00:00,82.4,82.42,82.27,82.28,29581.0,80.2734,80.2929,80.1467,80.1565,29581.0
2016-10-17 15:10:00,82.29,82.32,82.17,82.2,31937.0,80.1662,80.1955,80.0493,80.0786,31937.0
2016-10-17 15:20:00,82.2,82.28,82.17,82.19,65031.0,80.0786,80.1565,80.0493,80.0688,65031.0
2016-10-17 15:30:00,82.18,82.4,82.16,82.38,88909.0,80.0591,80.2734,80.0396,80.2539,88909.0
2016-10-17 15:40:00,82.39,82.43,82.33,82.37,62793.0,80.2637,80.3026,80.2052,80.2442,62793.0
2016-10-17 15:50:00,82.36,82.4,82.24,82.33,124987.0,80.2344,80.2734,80.1175,80.2052,124987.0
2016-10-18 09:30:00,83.18,83.95,83.1,83.79,110516.0,81.0333,81.7834,80.9553,81.6275,110516.0
2016-10-18 09:40:00,83.77,84.02,83.66,83.73,68147.0,81.608,81.8516,81.5009,81.5691,68147.0
2016-10-18 09:50:00,83.75,83.8,83.57,83.8,56745.0,81.5886,81.6373,81.4132,81.6373,56745.0
2016-10-18 10:00:00,83.78,84.26,83.77,84.12,150913.0,81.6178,82.0854,81.608,81.949,150913.0
2016-10-18 10:10:00,84.12,84.29,83.93,83.99,45467.0,81.949,82.1146,81.7639,81.8224,45467.0
2016-10-18 10:20:00,83.93,83.95,83.55,83.59,37922.0,81.7639,81.7834,81.3937,81.4327,37922.0
2016-10-18 10:30:00,83.55,83.73,83.52,83.71,24200.0,81.3937,81.5691,81.3645,81.5496,24200.0
2016-10-18 10:40:00,83.67,83.72,83.53,83.63,51706.0,81.5106,81.5593,81.3742,81.4716,51706.0
2016-10-18 10:50:00,83.63,83.74,83.62,83.74,56973.0,81.4716,81.5788,81.4619,81.5788,56973.0
2016-10-18 11:00:00,83.74,84.0,83.74,83.88,44777.0,81.5788,81.8321,81.5788,81.7152,44777.0
2016-10-18 11:10:00,83.89,84.03,83.88,84.0,65104.0,81.7249,81.8613,81.7152,81.8321,65104.0
2016-10-18 11:20:00,83.98,84.04,83.94,84.0,28319.0,81.8126,81.8711,81.7736,81.8321,28319.0
2016-10-18 11:30:00,84.01,84.07,83.95,84.05,26412.0,81.8418,81.9003,81.7834,81.8808,26412.0
2016-10-18 11:40:00,84.06,84.24,84.0,84.09,29081.0,81.8906,82.0659,81.8321,81.9198,29081.0
2016-10-18 11:50:00,84.06,84.25,84.01,84.25,35152.0,81.8906,82.0756,81.8418,82.0756,35152.0
2016-10-18 12:00:00,84.25,84.33,84.21,84.27,35181.0,82.0756,82.1536,82.0367,82.0951,35181.0
2016-10-18 12:10:00,84.26,84.3,84.22,84.25,21647.0,82.0854,82.1244,82.0464,82.0756,21647.0
2016-10-18 12:20:00,84.25,84.33,84.17,84.32,36001.0,82.0756,82.1536,81.9977,82.1438,36001.0
2016-10-18 12:30:00,84.32,84.35,84.21,84.31,18931.0,82.1438,82.1731,82.0367,82.1341,18931.0
2016-10-18 12:40:00,84.31,84.35,84.21,84.24,26418.0,82.1341,82.1731,82.0367,82.0659,26418.0
2016-10-18 12:50:00,84.23,84.28,84.15,84.27,34254.0,82.0562,82.1049,81.9782,82.0951,34254.0
2016-10-18 13:00:00,84.29,84.31,84.16,84.18,28356.0,82.1146,82.1341,81.988,82.0075,28356.0
2016-10-18 13:10:00,84.19,84.27,84.16,84.17,30153.0,82.0172,82.0951,81.988,81.9977,30153.0
2016-10-18 13:20:00,84.18,84.28,84.16,84.17,26508.0,82.0075,82.1049,81.988,81.9977,26508.0
2016-10-18 13:30:00,84.17,84.31,84.14,84.31,29741.0,81.9977,82.1341,81.9685,82.1341,29741.0
2016-10-18 13:40:00,84.33,84.4,84.26,84.28,50858.0,82.1536,82.2218,82.0854,82.1049,50858.0
2016-10-18 13:50:00,84.29,84.36,84.23,84.29,29680.0,82.1146,82.1828,82.0562,82.1146,29680.0
2016-10-18 14:00:00,84.29,84.32,84.25,84.25,34578.0,82.1146,82.1438,82.0756,82.0756,34578.0
2016-10-18 14:10:00,84.26,84.29,84.23,84.25,32158.0,82.0854,82.1146,82.0562,82.0756,32158.0
2016-10-18 14:20:00,84.24,84.36,84.24,84.35,37441.0,82.0659,82.1828,82.0659,82.1731,37441.0
2016-10-18 14:30:00,84.36,84.37,84.25,84.28,26324.0,82.1828,82.1925,82.0756,82.1049,26324.0
2016-10-18 14:40:00,84.29,84.32,84.25,84.29,23544.0,82.1146,82.1438,82.0756,82.1146,23544.0
2016-10-18 14:50:00,84.29,84.3,84.24,84.3,21888.0,82.1146,82.1244,82.0659,82.1244,21888.0
2016-10-18 15:00:00,84.29,84.29,84.17,84.19,27877.0,82.1146,82.1146,81.9977,82.0172,27877.0
2016-10-18 15:10:00,84.19,84.23,84.13,84.13,46905.0,82.0172,82.0562,81.9587,81.9587,46905.0
2016-10-18 15:20:00,84.14,84.15,84.05,84.07,39698.0,81.9685,81.9782,81.8808,81.9003,39698.0
2016-10-18 15:30:00,84.07,84.1,84.01,84.04,70207.0,81.9003,81.9295,81.8418,81.8711,70207.0
2016-10-18 15:40:00,84.05,84.1,84.04,84.05,85797.0,81.8808,81.9295,81.8711,81.8808,85797.0
2016-10-18 15:50:00,84.05,84.11,84.01,84.01,149875.0,81.8808,81.9393,81.8418,81.8418,149875.0
2016-10-19 09:30:00,84.22,84.36,83.58,83.73,68717.0,82.0464,82.1828,81.4229,81.5691,68717.0
2016-10-19 09:40:00,83.81,83.84,83.54,83.76,25367.0,81.647,81.6762,81.384,81.5983,25367.0
2016-10-19 09:50:00,83.75,83.75,83.46,83.48,49958.0,81.5886,81.5886,81.306,81.3255,49958.0
2016-10-19 10:00:00,83.45,83.48,83.27,83.28,76072.0,81.2963,81.3255,81.1209,81.1307,76072.0
2016-10-19 10:10:00,83.26,83.39,83.18,83.29,45746.0,81.1112,81.2378,81.0333,81.1404,45746.0
2016-10-19 10:20:00,83.28,83.41,83.24,83.34,29443.0,81.1307,81.2573,81.0917,81.1891,29443.0
2016-10-19 10:30:00,83.35,83.37,83.24,83.24,42936.0,81.1989,81.2184,81.0917,81.0917,42936.0
2016-10-19 10:40:00,83.22,83.24,83.14,83.21,72085.0,81.0722,81.0917,80.9943,81.0625,72085.0
2016-10-19 10:50:00,83.22,83.4,83.22,83.35,96766.0,81.0722,81.2476,81.0722,81.1989,96766.0
2016-10-19 11:00:00,83.36,83.52,83.32,83.52,82024.0,81.2086,81.3645,81.1696,81.3645,82024.0
2016-10-19 11:10:00,83.52,83.57,83.36,83.39,42396.0,81.3645,81.4132,81.2086,81.2378,42396.0
2016-10-19 11:20:00,83.36,83.37,83.06,83.11,32614.0,81.2086,81.2184,80.9164,80.9651,32614.0
2016-10-19 11:30:00,83.12,83.13,82.89,82.99,54217.0,80.9748,80.9846,80.7507,80.8482,54217.0
2016-10-19 11:40:00,83.0,83.22,82.98,83.17,45136.0,80.8579,81.0722,80.8384,81.0235,45136.0
2016-10-19 11:50:00,83.18,83.25,82.95,82.99,58350.0,81.0333,81.1015,80.8092,80.8482,58350.0
2016-10-19 12:00:00,82.98,83.11,82.93,82.99,23018.0,80.8384,80.9651,80.7897,80.8482,23018.0
2016-10-19 12:10:00,82.98,83.02,82.95,82.96,23400.0,80.8384,80.8774,80.8092,80.8189,23400.0
2016-10-19 12:20:00,82.96,82.99,82.88,82.89,18299.0,80.8189,80.8482,80.741,80.7507,18299.0
2016-10-19 12:30:00,82.88,82.95,82.83,82.84,17189.0,80.741,80.8092,80.6923,80.702,17189.0
2016-10-19 12:40:00,82.82,82.84,82.77,82.81,20165.0,80.6826,80.702,80.6338,80.6728,20165.0
2016-10-19 12:50:00,82.81,82.87,82.79,82.86,24398.0,80.6728,80.7313,80.6533,80.7215,24398.0
2016-10-19 13:00:00,82.87,82.93,82.77,82.77,25065.0,80.7313,80.7897,80.6338,80.6338,25065.0
2016-10-19 13:10:00,82.78,82.78,82.69,82.74,22380.0,80.6436,80.6436,80.5559,80.6046,22380.0
2016-10-19 13:20:00,82.74,82.82,82.7,82.79,38140.0,80.6046,80.6826,80.5656,80.6533,38140.0
2016-10-19 13:30:00,82.8,82.81,82.69,82.7,28937.0,80.6631,80.6728,80.5559,80.5656,28937.0
2016-10-19 13:40:00,82.71,82.71,82.65,82.66,27393.0,80.5754,80.5754,80.5169,80.5267,27393.0
2016-10-19 13:50:00,82.66,82.69,82.62,82.65,44183.0,80.5267,80.5559,80.4877,80.5169,44183.0
2016-10-19 14:00:00,82.66,82.73,82.63,82.68,83061.0,80.5267,80.5949,80.4975,80.5462,83061.0
2016-10-19 14:10:00,82.69,82.83,82.67,82.7,68621.0,80.5559,80.6923,80.5364,80.5656,68621.0
2016-10-19 14:20:00,82.69,82.81,82.67,82.78,54488.0,80.5559,80.6728,80.5364,80.6436,54488.0
2016-10-19 14:30:00,82.78,82.85,82.74,82.78,35575.0,80.6436,80.7118,80.6046,80.6436,35575.0
2016-10-19 14:40:00,82.78,82.88,82.77,82.84,20542.0,80.6436,80.741,80.6338,80.702,20542.0
2016-10-19 14:50:00,82.86,82.87,82.79,82.79,13740.0,80.7215,80.7313,80.6533,80.6533,13740.0
2016-10-19 15:00:00,82.79,82.84,82.7,82.7,38138.0,80.6533,80.702,80.5656,80.5656,38138.0
2016-10-19 15:10:00,82.71,82.82,82.7,82.82,27697.0,80.5754,80.6826,80.5656,80.6826,27697.0
2016-10-19 15:20:00,82.83,82.87,82.81,82.81,27395.0,80.6923,80.7313,80.6728,80.6728,27395.0
2016-10-19 15:30:00,82.81,82.88,82.79,82.87,44533.0,80.6728,80.741,80.6533,80.7313,44533.0
2016-10-19 15:40:00,82.88,82.96,82.87,82.91,49984.0,80.741,80.8189,80.7313,80.7702,49984.0
2016-10-19 15:50:00,82.9,82.91,82.74,82.77,167217.0,80.7605,80.7702,80.6046,80.6338,167217.0
2016-10-20 09:30:00,82.7,82.7,81.96,82.03,115335.0,80.5656,80.5656,79.8447,79.9129,115335.0
2016-10-20 09:40:00,82.02,82.68,82.01,82.54,93747.0,79.9032,80.5462,79.8935,80.4098,93747.0
2016-10-20 09:50:00,82.5,82.82,82.5,82.56,48413.0,80.3708,80.6826,80.3708,80.4293,48413.0
2016-10-20 10:00:00,82.55,82.75,82.52,82.6,49915.0,80.4195,80.6144,80.3903,80.4682,49915.0
2016-10-20 10:10:00,82.6,82.73,82.56,82.58,33634.0,80.4682,80.5949,80.4293,80.4487,33634.0
2016-10-20 10:20:00,82.59,82.61,82.16,82.26,50074.0,80.4585,80.478,80.0396,80.137,50074.0
2016-10-20 10:30:00,82.27,82.27,81.95,81.99,47797.0,80.1467,80.1467,79.835,79.874,47797.0
2016-10-20 10:40:00,81.98,82.11,81.93,82.04,64886.0,79.8642,79.9909,79.8155,79.9227,64886.0
2016-10-20 10:50:00,82.02,82.05,81.68,81.85,58976.0,79.9032,79.9324,79.572,79.7376,58976.0
2016-10-20 11:00:00,81.85,81.87,81.75,81.75,44521.0,79.7376,79.7571,79.6402,79.6402,44521.0
2016-10-20 11:10:00,81.75,81.93,81.73,81.93,30907.0,79.6402,79.8155,79.6207,79.8155,30907.0
2016-10-20 11:20:00,81.93,81.99,81.86,81.87,28710.0,79.8155,79.874,79.7473,79.7571,28710.0
2016-10-20 11:30:00,81.86,81.89,81.62,81.62,44103.0,79.7473,79.7766,79.5135,79.5135,44103.0
2016-10-20 11:40:00,81.65,81.73,81.6,81.71,52261.0,79.5427,79.6207,79.494,79.6012,52261.0
2016-10-20 11:50:00,81.71,82.0,81.64,81.99,39178.0,79.6012,79.8837,79.533,79.874,39178.0
2016-10-20 12:00:00,82.02,82.1,81.96,81.98,60884.0,79.9032,79.9811,79.8447,79.8642,60884.0
2016-10-20 12:10:00,81.97,82.01,81.93,81.95,42327.0,79.8545,79.8935,79.8155,79.835,42327.0
2016-10-20 12:20:00,81.95,82.01,81.88,81.97,33722.0,79.835,79.8935,79.7668,79.8545,33722.0
2016-10-20 12:30:00,81.97,82.07,81.92,82.06,37539.0,79.8545,79.9519,79.8058,79.9422,37539.0
2016-10-20 12:40:00,82.07,82.16,82.05,82.09,28139.0,79.9519,80.0396,79.9324,79.9714,28139.0
2016-10-20 12:50:00,82.08,82.12,82.06,82.09,23368.0,79.9617,80.0006,79.9422,79.9714,23368.0
2016-10-20 13:00:00,82.07,82.19,82.07,82.09,25255.0,79.9519,80.0688,79.9519,79.9714,25255.0
2016-10-20 13:10:00,82.09,82.17,82.06,82.16,27578.0,79.9714,80.0493,79.9422,80.0396,27578.0
2016-10-20 13:20:00,82.14,82.32,82.11,82.32,30233.0,80.0201,80.1955,79.9909,80.1955,30233.0
2016-10-20 13:30:00,82.3,82.38,82.25,82.26,32810.0,80.176,80.2539,80.1273,80.137,32810.0
2016-10-20 13:40:00,82.26,82.34,82.21,82.21,17655.0,80.137,80.2149,80.0883,80.0883,17655.0
2016-10-20 13:50:00,82.2,82.2,82.0,82.13,22316.0,80.0786,80.0786,79.8837,80.0104,22316.0
2016-10-20 14:00:00,82.13,82.3,82.11,82.29,23500.0,80.0104,80.176,79.9909,80.1662,23500.0
2016-10-20 14:10:00,82.28,82.29,82.24,82.26,17262.0,80.1565,80.1662,80.1175,80.137,17262.0
2016-10-20 14:20:00,82.26,82.32,82.19,82.23,24450.0,80.137,80.1955,80.0688,80.1078,24450.0
2016-10-20 14:30:00,82.23,82.27,82.2,82.25,38899.0,80.1078,80.1467,80.0786,80.1273,38899.0
2016-10-20 14:40:00,82.26,82.43,82.24,82.42,110527.0,80.137,80.3026,80.1175,80.2929,110527.0
2016-10-20 14:50:00,82.45,82.48,82.37,82.42,52514.0,80.3221,80.3513,80.2442,80.2929,52514.0
2016-10-20 15:00:00,82.41,82.5,82.38,82.45,79700.0,80.2831,80.3708,80.2539,80.3221,79700.0
2016-10-20 15:10:00,82.45,82.47,82.23,82.23,76229.0,80.3221,80.3416,80.1078,80.1078,76229.0
2016-10-20 15:20:00,82.23,82.35,82.23,82.25,115051.0,80.1078,80.2247,80.1078,80.1273,115051.0
2016-10-20 15:30:00,82.26,82.37,82.26,82.3,80974.0,80.137,80.2442,80.137,80.176,80974.0
2016-10-20 15:40:00,82.3,82.48,82.3,82.48,71851.0,80.176,80.3513,80.176,80.3513,71851.0
2016-10-20 15:50:00,82.49,82.63,82.46,82.52,201010.0,80.3611,80.4975,80.3318,80.3903,201010.0
2016-10-21 09:30:00,82.15,82.47,82.0,82.27,151979.0,80.0298,80.3416,79.8837,80.1467,151979.0
2016-10-21 09:40:00,82.28,82.63,82.22,82.57,45064.0,80.1565,80.4975,80.098,80.439,45064.0
2016-10-21 09:50:00,82.59,82.77,82.55,82.66,32777.0,80.4585,80.6338,80.4195,80.5267,32777.0
2016-10-21 10:00:00,82.65,82.75,82.59,82.74,33854.0,80.5169,80.6144,80.4585,80.6046,33854.0
2016-10-21 10:10:00,82.73,82.74,82.42,82.47,90592.0,80.5949,80.6046,80.2929,80.3416,90592.0
2016-10-21 10:20:00,82.44,82.6,82.43,82.56,37068.0,80.3124,80.4682,80.3026,80.4293,37068.0
2016-10-21 10:30:00,82.58,82.67,82.45,82.46,24543.0,80.4487,80.5364,80.3221,80.3318,24543.0
2016-10-21 10:40:00,82.47,82.63,82.45,82.55,20815.0,80.3416,80.4975,80.3221,80.4195,20815.0
2016-10-21 10:50:00,82.55,82.61,82.43,82.59,20991.0,80.4195,80.478,80.3026,80.4585,20991.0
2016-10-21 11:00:00,82.6,82.67,82.47,82.6,20846.0,80.4682,80.5364,80.3416,80.4682,20846.0
2016-10-21 11:10:00,82.59,82.64,82.53,82.55,15018.0,80.4585,80.5072,80.4,80.4195,15018.0
2016-10-21 11:20:00,82.53,82.61,82.48,82.55,23141.0,80.4,80.478,80.3513,80.4195,23141.0
2016-10-21 11:30:00,82.56,82.56,82.45,82.51,17502.0,80.4293,80.4293,80.3221,80.3806,17502.0
2016-10-21 11:40:00,82.51,82.52,82.37,82.48,19645.0,80.3806,80.3903,80.2442,80.3513,19645.0
2016-10-21 11:50:00,82.48,82.48,82.36,82.36,12583.0,80.3513,80.3513,80.2344,80.2344,12583.0
2016-10-21 12:00:00,82.36,82.39,82.29,82.3,18939.0,80.2344,80.2637,80.1662,80.176,18939.0
2016-10-21 12:10:00,82.31,82.39,82.29,82.34,17541.0,80.1857,80.2637,80.1662,80.2149,17541.0
2016-10-21 12:20:00,82.35,82.39,82.31,82.34,11867.0,80.2247,80.2637,80.1857,80.2149,11867.0
2016-10-21 12:30:00,82.35,82.55,82.33,82.49,20011.0,80.2247,80.4195,80.2052,80.3611,20011.0
2016-10-21 12:40:00,82.47,82.55,82.43,82.48,12876.0,80.3416,80.4195,80.3026,80.3513,12876.0
2016-10-21 12:50:00,82.49,82.53,82.4,82.47,61038.0,80.3611,80.4,80.2734,80.3416,61038.0
2016-10-21 13:00:00,82.49,82.51,82.45,82.51,16459.0,80.3611,80.3806,80.3221,80.3806,16459.0
2016-10-21 13:10:00,82.51,82.63,82.5,82.62,77536.0,80.3806,80.4975,80.3708,80.4877,77536.0
2016-10-21 13:20:00,82.62,82.68,82.55,82.62,74734.0,80.4877,80.5462,80.4195,80.4877,74734.0
2016-10-21 13:30:00,82.59,82.79,82.59,82.74,93705.0,80.4585,80.6533,80.4585,80.6046,93705.0
2016-10-21 13:40:00,82.73,82.85,82.73,82.82,50190.0,80.5949,80.7118,80.5949,80.6826,50190.0
2016-10-21 13:50:00,82.78,82.94,82.77,82.88,105890.0,80.6436,80.7995,80.6338,80.741,105890.0
2016-10-21 14:00:00,82.88,82.95,82.68,82.69,174092.0,80.741,80.8092,80.5462,80.5559,174092.0
2016-10-21 14:10:00,82.68,82.74,82.61,82.72,133188.0,80.5462,80.6046,80.478,80.5851,133188.0
2016-10-21 14:20:00,82.71,82.77,82.67,82.75,67069.0,80.5754,80.6338,80.5364,80.6144,67069.0
2016-10-21 14:30:00,82.74,82.81,82.7,82.81,27721.0,80.6046,80.6728,80.5656,80.6728,27721.0
2016-10-21 14:40:00,82.8,82.84,82.75,82.75,30572.0,80.6631,80.702,80.6144,80.6144,30572.0
2016-10-21 14:50:00,82.74,82.84,82.74,82.8,26026.0,80.6046,80.702,80.6046,80.6631,26026.0
2016-10-21 15:00:00,82.79,82.92,82.79,82.88,61347.0,80.6533,80.78,80.6533,80.741,61347.0
2016-10-21 15:10:00,82.87,82.87,82.73,82.76,82664.0,80.7313,80.7313,80.5949,80.6241,82664.0
2016-10-21 15:20:00,82.75,82.78,82.73,82.75,47134.0,80.6144,80.6436,80.5949,80.6144,47134.0
2016-10-21 15:30:00,82.75,82.84,82.74,82.82,154077.0,80.6144,80.702,80.6046,80.6826,154077.0
2016-10-21 15:40:00,82.82,82.94,82.8,82.93,102904.0,80.6826,80.7995,80.6631,80.7897,102904.0
2016-10-21 15:50:00,82.93,82.99,82.86,82.89,179179.0,80.7897,80.8482,80.7215,80.7507,179179.0
2016-10-24 09:30:00,81.91,83.35,81.78,83.07,212700.0,79.796,81.1989,79.6694,80.9261,212700.0
2016-10-24 09:40:00,83.07,83.36,82.92,83.07,132700.0,80.9261,81.2086,80.78,80.9261,132700.0
2016-10-24 09:50:00,83.18,83.62,82.97,83.16,119500.0,81.0333,81.4619,80.8287,81.0138,119500.0
2016-10-24 10:00:00,83.14,83.26,83.0,83.19,54700.0,80.9943,81.1112,80.8579,81.043,54700.0
2016-10-24 10:10:00,83.2,83.28,83.06,83.11,59000.0,81.0527,81.1307,80.9164,80.9651,59000.0
2016-10-24 10:20:00,83.13,83.23,83.07,83.12,53500.0,80.9846,81.082,80.9261,80.9748,53500.0
2016-10-24 10:30:00,83.12,83.25,83.09,83.17,34700.0,80.9748,81.1015,80.9456,81.0235,34700.0
2016-10-24 10:40:00,83.19,83.28,83.1,83.25,75500.0,81.043,81.1307,80.9553,81.1015,75500.0
2016-10-24 10:50:00,83.22,83.31,83.08,83.08,58000.0,81.0722,81.1599,80.9358,80.9358,58000.0
2016-10-24 11:00:00,83.08,83.21,83.02,83.2,43500.0,80.9358,81.0625,80.8774,81.0527,43500.0
2016-10-24 11:10:00,83.19,83.22,83.11,83.2,42600.0,81.043,81.0722,80.9651,81.0527,42600.0
2016-10-24 11:20:00,83.2,83.3,83.13,83.2,228800.0,81.0527,81.1502,80.9846,81.0527,228800.0
2016-10-24 11:30:00,83.22,83.35,83.2,83.33,49900.0,81.0722,81.1989,81.0527,81.1794,49900.0
2016-10-24 11:40:00,83.34,83.4,83.29,83.35,42600.0,81.1891,81.2476,81.1404,81.1989,42600.0
2016-10-24 11:50:00,83.36,83.42,83.17,83.21,27100.0,81.2086,81.2671,81.0235,81.0625,27100.0
2016-10-24 12:00:00,83.19,83.32,83.16,83.18,25700.0,81.043,81.1696,81.0138,81.0333,25700.0
2016-10-24 12:10:00,83.19,83.42,83.18,83.4,25774.0,81.043,81.2671,81.0333,81.2476,25774.0
2016-10-24 12:20:00,83.4,83.46,83.25,83.3,33400.0,81.2476,81.306,81.1015,81.1502,33400.0
2016-10-24 12:30:00,83.32,83.44,83.31,83.4,32100.0,81.1696,81.2866,81.1599,81.2476,32100.0
2016-10-24 12:40:00,83.4,83.52,83.4,83.42,17400.0,81.2476,81.3645,81.2476,81.2671,17400.0
2016-10-24 12:50:00,83.42,83.46,83.35,83.45,20700.0,81.2671,81.306,81.1989,81.2963,20700.0
2016-10-24 13:00:00,83.44,83.46,83.42,83.44,12100.0,81.2866,81.306,81.2671,81.2866,12100.0
2016-10-24 13:10:00,83.43,83.49,83.38,83.44,26600.0,81.2768,81.3353,81.2281,81.2866,26600.0
2016-10-24 13:20:00,83.45,83.5,83.36,83.5,47700.0,81.2963,81.345,81.2086,81.345,47700.0
2016-10-24 13:30:00,83.5,83.63,83.48,83.62,37600.0,81.345,81.4716,81.3255,81.4619,37600.0
2016-10-24 13:40:00,83.62,83.78,83.56,83.71,38000.0,81.4619,81.6178,81.4035,81.5496,38000.0
2016-10-24 13:50:00,83.75,83.86,83.69,83.7,21340.0,81.5886,81.6957,81.5301,81.5398,21340.0
2016-10-24 14:00:00,83.7,83.8,83.67,83.8,19900.0,81.5398,81.6373,81.5106,81.6373,19900.0
2016-10-24 14:10:00,83.79,83.8,83.74,83.79,21200.0,81.6275,81.6373,81.5788,81.6275,21200.0
2016-10-24 14:20:00,83.78,83.8,83.76,83.8,55456.0,81.6178,81.6373,81.5983,81.6373,55456.0
2016-10-24 14:30:00,83.8,84.06,83.79,84.06,88700.0,81.6373,81.8906,81.6275,81.8906,88700.0
2016-10-24 14:40:00,84.06,84.19,84.04,84.19,81000.0,81.8906,82.0172,81.8711,82.0172,81000.0
2016-10-24 14:50:00,84.19,84.37,84.06,84.14,54200.0,82.0172,82.1925,81.8906,81.9685,54200.0
2016-10-24 15:00:00,84.14,84.19,84.04,84.15,49400.0,81.9685,82.0172,81.8711,81.9782,49400.0
2016-10-24 15:10:00,84.15,84.19,84.06,84.1,35400.0,81.9782,82.0172,81.8906,81.9295,35400.0
2016-10-24 15:20:00,84.11,84.12,84.03,84.06,61400.0,81.9393,81.949,81.8613,81.8906,61400.0
2016-10-24 15:30:00,84.06,84.09,84.0,84.08,42900.0,81.8906,81.9198,81.8321,81.91,42900.0
2016-10-24 15:40:00,84.08,84.2,84.07,84.2,79300.0,81.91,82.0269,81.9003,82.0269,79300.0
2016-10-24 15:50:00,84.2,84.3,84.14,84.17,183400.0,82.0269,82.1244,81.9685,81.9977,183400.0
2016-10-25 09:30:00,84.19,84.79,84.08,84.46,71700.0,82.0172,82.6017,81.91,82.2802,71700.0
2016-10-25 09:40:00,84.44,84.62,84.23,84.26,46000.0,82.2607,82.4361,82.0562,82.0854,46000.0
2016-10-25 09:50:00,84.26,84.31,83.95,84.12,39500.0,82.0854,82.1341,81.7834,81.949,39500.0
2016-10-25 10:00:00,84.1,84.22,83.89,83.96,33200.0,81.9295,82.0464,81.7249,81.7931,33200.0
2016-10-25 10:10:00,83.97,84.08,83.79,84.0,58900.0,81.8029,81.91,81.6275,81.8321,58900.0
2016-10-25 10:20:00,83.98,84.0,83.75,83.77,32400.0,81.8126,81.8321,81.5886,81.608,32400.0
2016-10-25 10:30:00,83.73,83.77,83.59,83.73,22400.0,81.5691,81.608,81.4327,81.5691,22400.0
2016-10-25 10:40:00,83.72,83.72,83.47,83.51,36700.0,81.5593,81.5593,81.3158,81.3547,36700.0
2016-10-25 10:50:00,83.5,83.57,83.42,83.46,47400.0,81.345,81.4132,81.2671,81.306,47400.0
2016-10-25 11:00:00,83.46,83.7,83.46,83.62,29300.0,81.306,81.5398,81.306,81.4619,29300.0
2016-10-25 11:10:00,83.64,83.73,83.59,83.66,27300.0,81.4814,81.5691,81.4327,81.5009,27300.0
2016-10-25 11:20:00,83.67,83.73,83.56,83.7,32300.0,81.5106,81.5691,81.4035,81.5398,32300.0
2016-10-25 11:30:00,83.7,83.72,83.59,83.69,14300.0,81.5398,81.5593,81.4327,81.5301,14300.0
2016-10-25 11:40:00,83.69,83.75,83.59,83.75,14600.0,81.5301,81.5886,81.4327,81.5886,14600.0
2016-10-25 11:50:00,83.71,83.8,83.65,83.67,27600.0,81.5496,81.6373,81.4911,81.5106,27600.0
2016-10-25 12:00:00,83.67,83.78,83.64,83.75,29500.0,81.5106,81.6178,81.4814,81.5886,29500.0
2016-10-25 12:10:00,83.75,83.83,83.68,83.82,26700.0,81.5886,81.6665,81.5204,81.6567,26700.0
2016-10-25 12:20:00,83.82,83.85,83.74,83.81,36200.0,81.6567,81.686,81.5788,81.647,36200.0
2016-10-25 12:30:00,83.8,83.8,83.5,83.59,26700.0,81.6373,81.6373,81.345,81.4327,26700.0
2016-10-25 12:40:00,83.61,83.61,83.42,83.48,29100.0,81.4522,81.4522,81.2671,81.3255,29100.0
2016-10-25 12:50:00,83.44,83.46,83.32,83.34,40200.0,81.2866,81.306,81.1696,81.1891,40200.0
2016-10-25 13:00:00,83.34,83.34,83.24,83.31,19900.0,81.1891,81.1891,81.0917,81.1599,19900.0
2016-10-25 13:10:00,83.31,83.41,83.29,83.31,28200.0,81.1599,81.2573,81.1404,81.1599,28200.0
2016-10-25 13:20:00,83.3,83.39,83.28,83.3,36000.0,81.1502,81.2378,81.1307,81.1502,36000.0
2016-10-25 13:30:00,83.28,83.3,83.18,83.18,32100.0,81.1307,81.1502,81.0333,81.0333,32100.0
2016-10-25 13:40:00,83.18,83.3,83.16,83.29,37200.0,81.0333,81.1502,81.0138,81.1404,37200.0
2016-10-25 13:50:00,83.29,83.35,83.24,83.26,23700.0,81.1404,81.1989,81.0917,81.1112,23700.0
2016-10-25 14:00:00,83.27,83.31,83.16,83.2,41300.0,81.1209,81.1599,81.0138,81.0527,41300.0
2016-10-25 14:10:00,83.21,83.26,83.13,83.19,35900.0,81.0625,81.1112,80.9846,81.043,35900.0
2016-10-25 14:20:00,83.19,83.23,83.15,83.22,24100.0,81.043,81.082,81.004,81.0722,24100.0
2016-10-25 14:30:00,83.21,83.28,83.13,83.26,35300.0,81.0625,81.1307,80.9846,81.1112,35300.0
2016-10-25 14:40:00,83.25,83.26,83.18,83.18,23900.0,81.1015,81.1112,81.0333,81.0333,23900.0
2016-10-25 14:50:00,83.18,83.22,83.15,83.2,37300.0,81.0333,81.0722,81.004,81.0527,37300.0
2016-10-25 15:00:00,83.2,83.26,83.19,83.22,24200.0,81.0527,81.1112,81.043,81.0722,24200.0
2016-10-25 15:10:00,83.21,83.34,83.21,83.33,37200.0,81.0625,81.1891,81.0625,81.1794,37200.0
2016-10-25 15:20:00,83.31,83.39,83.27,83.28,36200.0,81.1599,81.2378,81.1209,81.1307,36200.0
2016-10-25 15:30:00,83.28,83.34,83.24,83.31,78200.0,81.1307,81.1891,81.0917,81.1599,78200.0
2016-10-25 15:40:00,83.3,83.36,83.21,83.25,69500.0,81.1502,81.2086,81.0625,81.1015,69500.0
2016-10-25 15:50:00,83.25,83.26,82.89,82.93,532900.0,81.1015,81.1112,80.7507,80.7897,532900.0
2016-10-26 09:30:00,82.95,83.48,82.9,83.46,64968.0,80.8092,81.3255,80.7605,81.306,64968.0
2016-10-26 09:40:00,83.46,84.11,83.46,83.58,93996.0,81.306,81.9393,81.306,81.4229,93996.0
2016-10-26 09:50:00,83.53,83.55,83.3,83.37,37774.0,81.3742,81.3937,81.1502,81.2184,37774.0
2016-10-26 10:00:00,83.38,83.69,83.37,83.5,31208.0,81.2281,81.5301,81.2184,81.345,31208.0
2016-10-26 10:10:00,83.48,83.48,83.27,83.3,22398.0,81.3255,81.3255,81.1209,81.1502,22398.0
2016-10-26 10:20:00,83.31,83.41,83.27,83.3,22228.0,81.1599,81.2573,81.1209,81.1502,22228.0
2016-10-26 10:30:00,83.32,83.33,83.14,83.29,30352.0,81.1696,81.1794,80.9943,81.1404,30352.0
2016-10-26 10:40:00,83.29,83.29,83.07,83.1,23937.0,81.1404,81.1404,80.9261,80.9553,23937.0
2016-10-26 10:50:00,83.12,83.66,83.11,83.66,80406.0,80.9748,81.5009,80.9651,81.5009,80406.0
2016-10-26 11:00:00,83.64,83.9,83.63,83.74,83233.0,81.4814,81.7347,81.4716,81.5788,83233.0
2016-10-26 11:10:00,83.75,83.81,83.58,83.59,27646.0,81.5886,81.647,81.4229,81.4327,27646.0
2016-10-26 11:20:00,83.58,83.6,83.51,83.54,25997.0,81.4229,81.4424,81.3547,81.384,25997.0
2016-10-26 11:30:00,83.53,83.7,83.53,83.68,31031.0,81.3742,81.5398,81.3742,81.5204,31031.0
2016-10-26 11:40:00,83.67,83.67,83.48,83.66,20735.0,81.5106,81.5106,81.3255,81.5009,20735.0
2016-10-26 11:50:00,83.64,83.64,83.38,83.41,18124.0,81.4814,81.4814,81.2281,81.2573,18124.0
2016-10-26 12:00:00,83.4,83.4,83.26,83.32,35079.0,81.2476,81.2476,81.1112,81.1696,35079.0
2016-10-26 12:10:00,83.32,83.41,83.25,83.27,19525.0,81.1696,81.2573,81.1015,81.1209,19525.0
2016-10-26 12:20:00,83.26,83.27,83.19,83.21,15537.0,81.1112,81.1209,81.043,81.0625,15537.0
2016-10-26 12:30:00,83.19,83.2,83.02,83.06,25934.0,81.043,81.0527,80.8774,80.9164,25934.0
2016-10-26 12:40:00,83.06,83.09,83.0,83.04,23196.0,80.9164,80.9456,80.8579,80.8969,23196.0
2016-10-26 12:50:00,83.04,83.09,82.89,82.9,19077.0,80.8969,80.9456,80.7507,80.7605,19077.0
2016-10-26 13:00:00,82.9,83.06,82.9,82.96,23353.0,80.7605,80.9164,80.7605,80.8189,23353.0
2016-10-26 13:10:00,82.93,82.97,82.7,82.7,26101.0,80.7897,80.8287,80.5656,80.5656,26101.0
2016-10-26 13:20:00,82.73,82.81,82.69,82.77,101844.0,80.5949,80.6728,80.5559,80.6338,101844.0
2016-10-26 13:30:00,82.78,82.82,82.69,82.69,14852.0,80.6436,80.6826,80.5559,80.5559,14852.0
2016-10-26 13:40:00,82.69,82.75,82.6,82.73,20227.0,80.5559,80.6144,80.4682,80.5949,20227.0
2016-10-26 13:50:00,82.72,82.75,82.61,82.7,29039.0,80.5851,80.6144,80.478,80.5656,29039.0
2016-10-26 14:00:00,82.69,82.72,82.58,82.71,28833.0,80.5559,80.5851,80.4487,80.5754,28833.0
2016-10-26 14:10:00,82.71,82.82,82.66,82.67,43888.0,80.5754,80.6826,80.5267,80.5364,43888.0
2016-10-26 14:20:00,82.67,82.74,82.6,82.62,32822.0,80.5364,80.6046,80.4682,80.4877,32822.0
2016-10-26 14:30:00,82.62,82.64,82.52,82.52,45345.0,80.4877,80.5072,80.3903,80.3903,45345.0
2016-10-26 14:40:00,82.53,82.67,82.52,82.58,23079.0,80.4,80.5364,80.3903,80.4487,23079.0
2016-10-26 14:50:00,82.58,82.65,82.5,82.61,62773.0,80.4487,80.5169,80.3708,80.478,62773.0
2016-10-26 15:00:00,82.61,82.69,82.59,82.63,43878.0,80.478,80.5559,80.4585,80.4975,43878.0
2016-10-26 15:10:00,82.64,82.68,82.59,82.59,55183.0,80.5072,80.5462,80.4585,80.4585,55183.0
2016-10-26 15:20:00,82.6,82.72,82.58,82.65,53524.0,80.4682,80.5851,80.4487,80.5169,53524.0
2016-10-26 15:30:00,82.65,82.68,82.62,82.64,57407.0,80.5169,80.5462,80.4877,80.5072,57407.0
2016-10-26 15:40:00,82.65,82.72,82.64,82.67,78012.0,80.5169,80.5851,80.5072,80.5364,78012.0
2016-10-26 15:50:00,82.65,82.69,82.57,82.58,118594.0,80.5169,80.5559,80.439,80.4487,118594.0
2016-10-27 09:30:00,83.28,84.22,83.06,84.12,129669.0,81.1307,82.0464,80.9164,81.949,129669.0
2016-10-27 09:40:00,84.07,84.38,83.72,84.31,83958.0,81.9003,82.2023,81.5593,82.1341,83958.0
2016-10-27 09:50:00,84.28,84.43,83.88,83.89,54829.0,82.1049,82.251,81.7152,81.7249,54829.0
2016-10-27 10:00:00,83.89,84.06,83.36,83.37,65551.0,81.7249,81.8906,81.2086,81.2184,65551.0
2016-10-27 10:10:00,83.34,83.38,82.75,82.77,78298.0,81.1891,81.2281,80.6144,80.6338,78298.0
2016-10-27 10:20:00,82.76,83.11,82.58,83.08,113819.0,80.6241,80.9651,80.4487,80.9358,113819.0
2016-10-27 10:30:00,83.07,83.22,82.92,82.99,69502.0,80.9261,81.0722,80.78,80.8482,69502.0
2016-10-27 10:40:00,83.01,83.08,82.88,83.03,26789.0,80.8676,80.9358,80.741,80.8871,26789.0
2016-10-27 10:50:00,83.02,83.02,82.8,82.87,28063.0,80.8774,80.8774,80.6631,80.7313,28063.0
2016-10-27 11:00:00,82.9,82.95,82.84,82.91,46240.0,80.7605,80.8092,80.702,80.7702,46240.0
2016-10-27 11:10:00,82.92,82.98,82.78,82.89,95783.0,80.78,80.8384,80.6436,80.7507,95783.0
2016-10-27 11:20:00,82.88,83.07,82.88,82.95,58599.0,80.741,80.9261,80.741,80.8092,58599.0
2016-10-27 11:30:00,82.96,83.04,82.83,82.98,146304.0,80.8189,80.8969,80.6923,80.8384,146304.0
2016-10-27 11:40:00,82.98,83.03,82.8,82.92,50396.0,80.8384,80.8871,80.6631,80.78,50396.0
2016-10-27 11:50:00,82.91,83.15,82.9,83.1,48990.0,80.7702,81.004,80.7605,80.9553,48990.0
2016-10-27 12:00:00,83.08,83.15,82.99,83.08,43854.0,80.9358,81.004,80.8482,80.9358,43854.0
2016-10-27 12:10:00,83.06,83.12,83.0,83.0,23896.0,80.9164,80.9748,80.8579,80.8579,23896.0
2016-10-27 12:20:00,83.01,83.09,83.0,83.0,43729.0,80.8676,80.9456,80.8579,80.8579,43729.0
2016-10-27 12:30:00,83.01,83.03,82.79,82.89,35141.0,80.8676,80.8871,80.6533,80.7507,35141.0
2016-10-27 12:40:00,82.9,82.92,82.76,82.89,31618.0,80.7605,80.78,80.6241,80.7507,31618.0
2016-10-27 12:50:00,82.89,82.93,82.82,82.83,22078.0,80.7507,80.7897,80.6826,80.6923,22078.0
2016-10-27 13:00:00,82.85,82.96,82.79,82.81,37992.0,80.7118,80.8189,80.6533,80.6728,37992.0
2016-10-27 13:10:00,82.81,82.96,82.81,82.91,20572.0,80.6728,80.8189,80.6728,80.7702,20572.0
2016-10-27 13:20:00,82.92,82.95,82.8,82.87,62265.0,80.78,80.8092,80.6631,80.7313,62265.0
2016-10-27 13:30:00,82.86,83.06,82.84,83.06,94322.0,80.7215,80.9164,80.702,80.9164,94322.0
2016-10-27 13:40:00,83.07,83.08,82.95,82.96,79550.0,80.9261,80.9358,80.8092,80.8189,79550.0
2016-10-27 13:50:00,82.97,83.09,82.96,83.04,23818.0,80.8287,80.9456,80.8189,80.8969,23818.0
2016-10-27 14:00:00,83.03,83.09,82.97,82.97,44270.0,80.8871,80.9456,80.8287,80.8287,44270.0
2016-10-27 14:10:00,82.97,83.11,82.96,83.11,27226.0,80.8287,80.9651,80.8189,80.9651,27226.0
2016-10-27 14:20:00,83.12,83.13,83.02,83.04,76264.0,80.9748,80.9846,80.8774,80.8969,76264.0
2016-10-27 14:30:00,83.03,83.04,82.9,82.99,34884.0,80.8871,80.8969,80.7605,80.8482,34884.0
2016-10-27 14:40:00,82.98,83.02,82.9,82.91,26772.0,80.8384,80.8774,80.7605,80.7702,26772.0
2016-10-27 14:50:00,82.92,82.95,82.87,82.88,24838.0,80.78,80.8092,80.7313,80.741,24838.0
2016-10-27 15:00:00,82.89,82.95,82.81,82.81,52902.0,80.7507,80.8092,80.6728,80.6728,52902.0
2016-10-27 15:10:00,82.81,82.84,82.72,82.77,118008.0,80.6728,80.702,80.5851,80.6338,118008.0
2016-10-27 15:20:00,82.77,82.96,82.7,82.95,200848.0,80.6338,80.8189,80.5656,80.8092,200848.0
2016-10-27 15:30:00,82.96,83.0,82.78,82.87,119289.0,80.8189,80.8579,80.6436,80.7313,119289.0
2016-10-27 15:40:00,82.86,82.89,82.76,82.81,88514.0,80.7215,80.7507,80.6241,80.6728,88514.0
2016-10-27 15:50:00,82.8,82.81,82.69,82.72,197130.0,80.6631,80.6728,80.5559,80.5851,197130.0
2016-10-28 09:30:00,80.78,81.42,79.5,79.87,649814.0,78.6952,79.3187,77.4482,77.8087,649814.0
2016-10-28 09:40:00,79.87,80.68,79.75,80.1,219039.0,77.8087,78.5978,77.6918,78.0328,219039.0
2016-10-28 09:50:00,80.1,80.63,80.04,80.37,123232.0,78.0328,78.5491,77.9743,78.2958,123232.0
2016-10-28 10:00:00,80.42,80.49,79.87,79.9,153449.0,78.3445,78.4127,77.8087,77.8379,153449.0
2016-10-28 10:10:00,79.9,80.17,79.66,79.88,152809.0,77.8379,78.1009,77.6041,77.8184,152809.0
2016-10-28 10:20:00,79.86,79.86,79.64,79.69,98289.0,77.7989,77.7989,77.5846,77.6333,98289.0
2016-10-28 10:30:00,79.72,80.21,79.68,80.11,142997.0,77.6626,78.1399,77.6236,78.0425,142997.0
2016-10-28 10:40:00,80.09,80.1,79.89,80.06,119142.0,78.023,78.0328,77.8282,77.9938,119142.0
2016-10-28 10:50:00,80.06,80.15,79.93,80.04,75601.0,77.9938,78.0815,77.8671,77.9743,75601.0
2016-10-28 11:00:00,80.03,80.08,79.92,80.01,135397.0,77.9646,78.0133,77.8574,77.9451,135397.0
2016-10-28 11:10:00,79.99,80.02,79.87,79.92,93565.0,77.9256,77.9548,77.8087,77.8574,93565.0
2016-10-28 11:20:00,79.93,80.0,79.75,79.93,109050.0,77.8671,77.9353,77.6918,77.8671,109050.0
2016-10-28 11:30:00,79.93,80.01,79.84,79.93,98341.0,77.8671,77.9451,77.7795,77.8671,98341.0
2016-10-28 11:40:00,79.93,79.95,79.62,79.68,71021.0,77.8671,77.8866,77.5651,77.6236,71021.0
2016-10-28 11:50:00,79.68,79.8,79.55,79.7,67090.0,77.6236,77.7405,77.4969,77.6431,67090.0
2016-10-28 12:00:00,79.7,79.71,79.4,79.47,82124.0,77.6431,77.6528,77.3508,77.419,82124.0
2016-10-28 12:10:00,79.48,79.72,79.47,79.69,71726.0,77.4288,77.6626,77.419,77.6333,71726.0
2016-10-28 12:20:00,79.68,79.81,79.63,79.78,86058.0,77.6236,77.7502,77.5749,77.721,86058.0
2016-10-28 12:30:00,79.77,79.82,79.67,79.74,83477.0,77.7113,77.76,77.6138,77.682,83477.0
2016-10-28 12:40:00,79.75,79.77,79.56,79.72,137207.0,77.6918,77.7113,77.5067,77.6626,137207.0
2016-10-28 12:50:00,79.72,79.72,79.53,79.6,65841.0,77.6626,77.6626,77.4775,77.5457,65841.0
2016-10-28 13:00:00,79.61,79.71,79.09,79.18,165273.0,77.5554,77.6528,77.0488,77.1365,165273.0
2016-10-28 13:10:00,79.17,79.55,79.1,79.38,64988.0,77.1268,77.4969,77.0586,77.3313,64988.0
2016-10-28 13:20:00,79.37,79.48,79.03,79.03,61618.0,77.3216,77.4288,76.9904,76.9904,61618.0
2016-10-28 13:30:00,79.09,79.1,78.78,78.96,134460.0,77.0488,77.0586,76.7468,76.9222,134460.0
2016-10-28 13:40:00,78.92,79.0,78.75,78.85,118519.0,76.8832,76.9611,76.7176,76.815,118519.0
2016-10-28 13:50:00,78.8,78.92,78.69,78.73,91132.0,76.7663,76.8832,76.6591,76.6981,91132.0
2016-10-28 14:00:00,78.73,78.87,78.55,78.66,183510.0,76.6981,76.8345,76.5228,76.6299,183510.0
2016-10-28 14:10:00,78.66,79.07,78.6,78.97,89899.0,76.6299,77.0293,76.5715,76.9319,89899.0
2016-10-28 14:20:00,78.96,79.08,78.87,79.04,97063.0,76.9222,77.0391,76.8345,77.0001,97063.0
2016-10-28 14:30:00,79.04,79.39,78.99,79.19,200886.0,77.0001,77.3411,76.9514,77.1462,200886.0
2016-10-28 14:40:00,79.2,79.5,79.06,79.5,138575.0,77.156,77.4482,77.0196,77.4482,138575.0
2016-10-28 14:50:00,79.49,79.89,79.34,79.86,232029.0,77.4385,77.8282,77.2924,77.7989,232029.0
2016-10-28 15:00:00,79.88,80.0,79.71,79.88,285734.0,77.8184,77.9353,77.6528,77.8184,285734.0
2016-10-28 15:10:00,79.87,79.95,79.7,79.81,127016.0,77.8087,77.8866,77.6431,77.7502,127016.0
2016-10-28 15:20:00,79.82,79.89,79.76,79.8,183442.0,77.76,77.8282,77.7015,77.7405,183442.0
2016-10-28 15:30:00,79.8,79.85,79.68,79.76,182270.0,77.7405,77.7892,77.6236,77.7015,182270.0
2016-10-28 15:40:00,79.77,79.77,79.46,79.64,271752.0,77.7113,77.7113,77.4093,77.5846,271752.0
2016-10-28 15:50:00,79.63,79.68,79.41,79.45,300668.0,77.5749,77.6236,77.3606,77.3995,300668.0
2016-10-31 09:30:00,79.64,80.14,79.35,79.4,156282.0,77.5846,78.0717,77.3021,77.3508,156282.0
2016-10-31 09:40:00,79.37,79.46,79.03,79.33,142147.0,77.3216,77.4093,76.9904,77.2826,142147.0
2016-10-31 09:50:00,79.36,79.38,78.94,78.97,58966.0,77.3118,77.3313,76.9027,76.9319,58966.0
2016-10-31 10:00:00,78.99,79.01,78.66,78.68,142550.0,76.9514,76.9709,76.6299,76.6494,142550.0
2016-10-31 10:10:00,78.68,79.11,78.54,78.56,175971.0,76.6494,77.0683,76.513,76.5325,175971.0
2016-10-31 10:20:00,78.55,78.57,78.36,78.39,134521.0,76.5228,76.5422,76.3377,76.3669,134521.0
2016-10-31 10:30:00,78.39,78.52,78.11,78.22,204162.0,76.3669,76.4935,76.0941,76.2013,204162.0
2016-10-31 10:40:00,78.22,78.24,78.07,78.23,148347.0,76.2013,76.2208,76.0551,76.211,148347.0
2016-10-31 10:50:00,78.23,78.52,78.22,78.52,137185.0,76.211,76.4935,76.2013,76.4935,137185.0
2016-10-31 11:00:00,78.53,78.63,78.44,78.5,80213.0,76.5033,76.6007,76.4156,76.474,80213.0
2016-10-31 11:10:00,78.5,78.51,78.42,78.47,54531.0,76.474,76.4838,76.3961,76.4448,54531.0
2016-10-31 11:20:00,78.46,78.5,78.34,78.47,72331.0,76.4351,76.474,76.3182,76.4448,72331.0
2016-10-31 11:30:00,78.48,78.51,78.27,78.29,82544.0,76.4546,76.4838,76.25,76.2695,82544.0
2016-10-31 11:40:00,78.31,78.32,78.2,78.2,71005.0,76.2889,76.2987,76.1818,76.1818,71005.0
2016-10-31 11:50:00,78.2,78.27,78.16,78.19,64279.0,76.1818,76.25,76.1428,76.172,64279.0
2016-10-31 12:00:00,78.2,78.46,78.18,78.38,50213.0,76.1818,76.4351,76.1623,76.3571,50213.0
2016-10-31 12:10:00,78.38,78.42,78.35,78.4,61498.0,76.3571,76.3961,76.3279,76.3766,61498.0
2016-10-31 12:20:00,78.39,78.41,78.22,78.26,39520.0,76.3669,76.3864,76.2013,76.2402,39520.0
2016-10-31 12:30:00,78.26,78.29,78.07,78.07,87667.0,76.2402,76.2695,76.0551,76.0551,87667.0
2016-10-31 12:40:00,78.07,78.19,78.01,78.03,53016.0,76.0551,76.172,75.9967,76.0162,53016.0
2016-10-31 12:50:00,78.04,78.14,78.0,78.05,44955.0,76.0259,76.1233,75.9869,76.0357,44955.0
2016-10-31 13:00:00,78.05,78.06,77.93,78.0,56317.0,76.0357,76.0454,75.9188,75.9869,56317.0
2016-10-31 13:10:00,78.0,78.1,77.92,77.95,70398.0,75.9869,76.0844,75.909,75.9382,70398.0
2016-10-31 13:20:00,77.95,78.04,77.52,77.59,127560.0,75.9382,76.0259,75.5193,75.5875,127560.0
2016-10-31 13:30:00,77.59,77.92,77.52,77.92,105092.0,75.5875,75.909,75.5193,75.909,105092.0
2016-10-31 13:40:00,77.92,78.01,77.87,77.96,92557.0,75.909,75.9967,75.8603,75.948,92557.0
2016-10-31 13:50:00,77.94,77.96,77.73,77.77,63165.0,75.9285,75.948,75.7239,75.7629,63165.0
2016-10-31 14:00:00,77.79,77.89,77.64,77.68,103685.0,75.7824,75.8798,75.6362,75.6752,103685.0
2016-10-31 14:10:00,77.69,77.79,77.59,77.64,84723.0,75.6849,75.7824,75.5875,75.6362,84723.0
2016-10-31 14:20:00,77.64,77.67,77.43,77.47,88219.0,75.6362,75.6655,75.4317,75.4706,88219.0
2016-10-31 14:30:00,77.47,77.84,77.46,77.82,165534.0,75.4706,75.8311,75.4609,75.8116,165534.0
2016-10-31 14:40:00,77.82,78.35,77.79,78.35,107973.0,75.8116,76.3279,75.7824,76.3279,107973.0
2016-10-31 14:50:00,78.35,78.57,78.18,78.39,248742.0,76.3279,76.5422,76.1623,76.3669,248742.0
2016-10-31 15:00:00,78.37,78.39,78.2,78.33,82953.0,76.3474,76.3669,76.1818,76.3084,82953.0
2016-10-31 15:10:00,78.33,78.83,78.33,78.75,167394.0,76.3084,76.7955,76.3084,76.7176,167394.0
2016-10-31 15:20:00,78.75,78.75,78.47,78.59,112644.0,76.7176,76.7176,76.4448,76.5617,112644.0
2016-10-31 15:30:00,78.59,78.8,78.57,78.72,184111.0,76.5617,76.7663,76.5422,76.6884,184111.0
2016-10-31 15:40:00,78.72,78.78,78.62,78.67,183497.0,76.6884,76.7468,76.5909,76.6397,183497.0
2016-10-31 15:50:00,78.67,78.7,78.5,78.53,321447.0,76.6397,76.6689,76.474,76.5033,321447.0
2016-11-01 09:30:00,78.64,78.71,77.37,77.56,122001.0,76.6104,76.6786,75.3732,75.5583,122001.0
2016-11-01 09:40:00,77.59,77.79,77.21,77.6,199671.0,75.5875,75.7824,75.2173,75.5973,199671.0
2016-11-01 09:50:00,77.6,77.76,77.41,77.42,107387.0,75.5973,75.7531,75.4122,75.4219,107387.0
2016-11-01 10:00:00,77.42,77.66,77.35,77.42,127617.0,75.4219,75.6557,75.3537,75.4219,127617.0
2016-11-01 10:10:00,77.43,77.51,77.18,77.2,85988.0,75.4317,75.5096,75.1881,75.2076,85988.0
2016-11-01 10:20:00,77.2,77.4,77.19,77.3,121112.0,75.2076,75.4024,75.1979,75.305,121112.0
2016-11-01 10:30:00,77.3,77.62,77.27,77.48,96402.0,75.305,75.6168,75.2758,75.4804,96402.0
2016-11-01 10:40:00,77.47,77.67,77.41,77.67,95808.0,75.4706,75.6655,75.4122,75.6655,95808.0
2016-11-01 10:50:00,77.66,77.83,77.57,77.8,266399.0,75.6557,75.8213,75.568,75.7921,266399.0
2016-11-01 11:00:00,77.79,78.4,77.75,78.39,174509.0,75.7824,76.3766,75.7434,76.3669,174509.0
2016-11-01 11:10:00,78.39,78.76,78.37,78.52,226983.0,76.3669,76.7273,76.3474,76.4935,226983.0
2016-11-01 11:20:00,78.51,78.51,78.29,78.4,79996.0,76.4838,76.4838,76.2695,76.3766,79996.0
2016-11-01 11:30:00,78.4,78.4,78.19,78.28,143094.0,76.3766,76.3766,76.172,76.2597,143094.0
2016-11-01 11:40:00,78.3,78.56,78.25,78.38,90633.0,76.2792,76.5325,76.2305,76.3571,90633.0
2016-11-01 11:50:00,78.38,78.38,78.02,78.1,111730.0,76.3571,76.3571,76.0064,76.0844,111730.0
2016-11-01 12:00:00,78.1,78.22,78.05,78.11,58564.0,76.0844,76.2013,76.0357,76.0941,58564.0
2016-11-01 12:10:00,78.12,78.19,77.89,77.97,112673.0,76.1039,76.172,75.8798,75.9577,112673.0
2016-11-01 12:20:00,77.97,78.3,77.96,78.08,69248.0,75.9577,76.2792,75.948,76.0649,69248.0
2016-11-01 12:30:00,78.09,78.3,78.06,78.3,80960.0,76.0746,76.2792,76.0454,76.2792,80960.0
2016-11-01 12:40:00,78.3,78.45,78.27,78.27,122968.0,76.2792,76.4253,76.25,76.25,122968.0
2016-11-01 12:50:00,78.27,78.37,78.22,78.29,81805.0,76.25,76.3474,76.2013,76.2695,81805.0
2016-11-01 13:00:00,78.29,78.46,78.29,78.41,77706.0,76.2695,76.4351,76.2695,76.3864,77706.0
2016-11-01 13:10:00,78.41,78.42,78.31,78.39,81455.0,76.3864,76.3961,76.2889,76.3669,81455.0
2016-11-01 13:20:00,78.4,78.52,78.3,78.36,99969.0,76.3766,76.4935,76.2792,76.3377,99969.0
2016-11-01 13:30:00,78.36,78.55,78.35,78.52,95259.0,76.3377,76.5228,76.3279,76.4935,95259.0
2016-11-01 13:40:00,78.54,78.62,78.48,78.55,138638.0,76.513,76.5909,76.4546,76.5228,138638.0
2016-11-01 13:50:00,78.54,78.7,78.29,78.56,231159.0,76.513,76.6689,76.2695,76.5325,231159.0
2016-11-01 14:00:00,78.52,78.58,77.96,78.0,202966.0,76.4935,76.552,75.948,75.9869,202966.0
2016-11-01 14:10:00,78.0,78.09,77.68,77.69,172247.0,75.9869,76.0746,75.6752,75.6849,172247.0
2016-11-01 14:20:00,77.69,78.03,77.69,77.97,105229.0,75.6849,76.0162,75.6849,75.9577,105229.0
2016-11-01 14:30:00,77.96,78.01,77.85,77.89,75911.0,75.948,75.9967,75.8408,75.8798,75911.0
2016-11-01 14:40:00,77.89,77.98,77.62,77.75,104855.0,75.8798,75.9675,75.6168,75.7434,104855.0
2016-11-01 14:50:00,77.76,77.79,77.47,77.52,169989.0,75.7531,75.7824,75.4706,75.5193,169989.0
2016-11-01 15:00:00,77.51,77.71,77.47,77.53,166803.0,75.5096,75.7044,75.4706,75.5291,166803.0
2016-11-01 15:10:00,77.54,77.82,77.5,77.71,141558.0,75.5388,75.8116,75.4999,75.7044,141558.0
2016-11-01 15:20:00,77.71,78.07,77.65,77.97,270566.0,75.7044,76.0551,75.646,75.9577,270566.0
2016-11-01 15:30:00,77.96,78.02,77.78,78.01,246741.0,75.948,76.0064,75.7726,75.9967,246741.0
2016-11-01 15:40:00,78.0,78.06,77.89,77.94,233232.0,75.9869,76.0454,75.8798,75.9285,233232.0
2016-11-01 15:50:00,77.93,77.95,77.63,77.88,450234.0,75.9188,75.9382,75.6265,75.87,450234.0
2016-11-02 09:30:00,78.89,81.25,78.51,81.04,1166360.0,76.854,79.1531,76.4838,78.9485,1166360.0
2016-11-02 09:40:00,81.06,81.93,80.61,80.61,713140.0,78.968,79.8155,78.5296,78.5296,713140.0
2016-11-02 09:50:00,80.68,81.5,80.52,81.3,376492.0,78.5978,79.3966,78.4419,79.2018,376492.0
2016-11-02 10:00:00,81.34,81.5,80.75,80.93,193807.0,79.2407,79.3966,78.666,78.8413,193807.0
2016-11-02 10:10:00,80.97,81.05,80.36,80.47,230550.0,78.8803,78.9582,78.286,78.3932,230550.0
2016-11-02 10:20:00,80.45,80.68,80.27,80.5,239915.0,78.3737,78.5978,78.1984,78.4224,239915.0
2016-11-02 10:30:00,80.5,80.55,79.91,80.14,212219.0,78.4224,78.4711,77.8477,78.0717,212219.0
2016-11-02 10:40:00,80.13,80.34,79.78,80.19,128956.0,78.062,78.2666,77.721,78.1204,128956.0
2016-11-02 10:50:00,80.19,80.28,79.42,79.55,203738.0,78.1204,78.2081,77.3703,77.4969,203738.0
2016-11-02 11:00:00,79.54,80.11,79.54,80.01,269180.0,77.4872,78.0425,77.4872,77.9451,269180.0
2016-11-02 11:10:00,80.0,80.18,79.94,80.05,139440.0,77.9353,78.1107,77.8769,77.984,139440.0
2016-11-02 11:20:00,80.04,80.12,79.74,79.78,330704.0,77.9743,78.0522,77.682,77.721,330704.0
2016-11-02 11:30:00,79.78,79.92,79.44,79.55,189970.0,77.721,77.8574,77.3898,77.4969,189970.0
2016-11-02 11:40:00,79.51,79.84,79.26,79.74,125534.0,77.458,77.7795,77.2144,77.682,125534.0
2016-11-02 11:50:00,79.71,79.75,79.28,79.51,102761.0,77.6528,77.6918,77.2339,77.458,102761.0
2016-11-02 12:00:00,79.49,79.78,79.49,79.67,105909.0,77.4385,77.721,77.4385,77.6138,105909.0
2016-11-02 12:10:00,79.66,79.74,79.26,79.4,108730.0,77.6041,77.682,77.2144,77.3508,108730.0
2016-11-02 12:20:00,79.4,79.57,79.31,79.33,67315.0,77.3508,77.5164,77.2631,77.2826,67315.0
2016-11-02 12:30:00,79.35,79.4,79.06,79.1,100558.0,77.3021,77.3508,77.0196,77.0586,100558.0
2016-11-02 12:40:00,79.12,79.12,78.66,78.94,160124.0,77.078,77.078,76.6299,76.9027,160124.0
2016-11-02 12:50:00,78.92,79.02,78.7,78.87,82034.0,76.8832,76.9806,76.6689,76.8345,82034.0
2016-11-02 13:00:00,78.83,78.91,78.36,78.55,123745.0,76.7955,76.8735,76.3377,76.5228,123745.0
2016-11-02 13:10:00,78.52,78.53,77.86,78.08,228918.0,76.4935,76.5033,75.8506,76.0649,228918.0
2016-11-02 13:20:00,78.06,78.73,78.05,78.49,207411.0,76.0454,76.6981,76.0357,76.4643,207411.0
2016-11-02 13:30:00,78.52,78.72,78.1,78.7,145724.0,76.4935,76.6884,76.0844,76.6689,145724.0
2016-11-02 13:40:00,78.63,78.66,78.35,78.61,111323.0,76.6007,76.6299,76.3279,76.5812,111323.0
2016-11-02 13:50:00,78.64,78.79,78.49,78.49,175448.0,76.6104,76.7566,76.4643,76.4643,175448.0
2016-11-02 14:00:00,78.52,78.9,78.4,78.75,156728.0,76.4935,76.8637,76.3766,76.7176,156728.0
2016-11-02 14:10:00,78.74,79.39,78.67,79.35,170414.0,76.7079,77.3411,76.6397,77.3021,170414.0
2016-11-02 14:20:00,79.39,79.53,79.01,79.47,153848.0,77.3411,77.4775,76.9709,77.419,153848.0
2016-11-02 14:30:00,79.45,79.76,79.39,79.63,107721.0,77.3995,77.7015,77.3411,77.5749,107721.0
2016-11-02 14:40:00,79.63,79.74,79.5,79.66,87819.0,77.5749,77.682,77.4482,77.6041,87819.0
2016-11-02 14:50:00,79.66,79.88,79.57,79.64,67783.0,77.6041,77.8184,77.5164,77.5846,67783.0
2016-11-02 15:00:00,79.64,79.8,79.49,79.54,106079.0,77.5846,77.7405,77.4385,77.4872,106079.0
2016-11-02 15:10:00,79.56,79.57,79.32,79.54,103003.0,77.5067,77.5164,77.2729,77.4872,103003.0
2016-11-02 15:20:00,79.54,79.67,79.46,79.63,98913.0,77.4872,77.6138,77.4093,77.5749,98913.0
2016-11-02 15:30:00,79.64,79.66,79.24,79.32,106617.0,77.5846,77.6041,77.1949,77.2729,106617.0
2016-11-02 15:40:00,79.32,79.46,79.27,79.37,143759.0,77.2729,77.4093,77.2242,77.3216,143759.0
2016-11-02 15:50:00,79.34,79.4,79.1,79.12,284088.0,77.2924,77.3508,77.0586,77.078,284088.0
2016-11-03 09:30:00,79.12,80.09,79.12,79.78,173766.0,77.078,78.023,77.078,77.721,173766.0
2016-11-03 09:40:00,79.79,80.35,79.66,79.79,147661.0,77.7308,78.2763,77.6041,77.7308,147661.0
2016-11-03 09:50:00,79.77,80.21,79.68,79.99,66159.0,77.7113,78.1399,77.6236,77.9256,66159.0
2016-11-03 10:00:00,79.99,80.02,79.64,79.86,85250.0,77.9256,77.9548,77.5846,77.7989,85250.0
2016-11-03 10:10:00,79.86,80.04,79.54,79.72,126264.0,77.7989,77.9743,77.4872,77.6626,126264.0
2016-11-03 10:20:00,79.71,79.97,79.64,79.92,65761.0,77.6528,77.9061,77.5846,77.8574,65761.0
2016-11-03 10:30:00,79.95,80.17,79.79,79.93,125212.0,77.8866,78.1009,77.7308,77.8671,125212.0
2016-11-03 10:40:00,79.95,80.15,79.89,80.15,122414.0,77.8866,78.0815,77.8282,78.0815,122414.0
2016-11-03 10:50:00,80.14,80.25,79.96,79.99,91189.0,78.0717,78.1789,77.8964,77.9256,91189.0
2016-11-03 11:00:00,80.01,80.11,79.92,80.07,174319.0,77.9451,78.0425,77.8574,78.0035,174319.0
2016-11-03 11:10:00,80.09,80.3,79.89,80.29,114067.0,78.023,78.2276,77.8282,78.2178,114067.0
2016-11-03 11:20:00,80.29,80.36,80.08,80.25,101068.0,78.2178,78.286,78.0133,78.1789,101068.0
2016-11-03 11:30:00,80.24,80.32,80.17,80.27,112628.0,78.1691,78.2471,78.1009,78.1984,112628.0
2016-11-03 11:40:00,80.28,80.54,80.25,80.48,94879.0,78.2081,78.4614,78.1789,78.4029,94879.0
2016-11-03 11:50:00,80.48,80.77,80.48,80.71,103467.0,78.4029,78.6855,78.4029,78.627,103467.0
2016-11-03 12:00:00,80.68,80.9,80.58,80.88,111951.0,78.5978,78.8121,78.5004,78.7926,111951.0
2016-11-03 12:10:00,80.84,81.09,80.75,80.99,262534.0,78.7537,78.9972,78.666,78.8998,262534.0
2016-11-03 12:20:00,81.0,81.87,80.97,81.87,214363.0,78.9095,79.7571,78.8803,79.7571,214363.0
2016-11-03 12:30:00,81.85,82.29,81.53,82.17,318684.0,79.7376,80.1662,79.4258,80.0493,318684.0
2016-11-03 12:40:00,82.17,82.2,81.7,81.83,190678.0,80.0493,80.0786,79.5915,79.7181,190678.0
2016-11-03 12:50:00,81.87,82.05,81.69,81.71,213555.0,79.7571,79.9324,79.5817,79.6012,213555.0
2016-11-03 13:00:00,81.72,81.75,81.39,81.53,165282.0,79.6109,79.6402,79.2895,79.4258,165282.0
2016-11-03 13:10:00,81.53,81.56,81.34,81.46,136582.0,79.4258,79.4551,79.2407,79.3577,136582.0
2016-11-03 13:20:00,81.45,81.92,81.36,81.92,110310.0,79.3479,79.8058,79.2602,79.8058,110310.0
2016-11-03 13:30:00,81.91,82.22,81.87,81.98,232395.0,79.796,80.098,79.7571,79.8642,232395.0
2016-11-03 13:40:00,81.98,82.04,81.64,81.71,162645.0,79.8642,79.9227,79.533,79.6012,162645.0
2016-11-03 13:50:00,81.73,81.85,81.45,81.48,165538.0,79.6207,79.7376,79.3479,79.3771,165538.0
2016-11-03 14:00:00,81.47,81.87,81.36,81.37,275473.0,79.3674,79.7571,79.2602,79.27,275473.0
2016-11-03 14:10:00,81.37,81.52,81.17,81.2,218394.0,79.27,79.4161,79.0751,79.1044,218394.0
2016-11-03 14:20:00,81.19,81.2,81.0,81.05,226910.0,79.0946,79.1044,78.9095,78.9582,226910.0
2016-11-03 14:30:00,81.04,81.32,81.04,81.13,273992.0,78.9485,79.2213,78.9485,79.0362,273992.0
2016-11-03 14:40:00,81.12,81.24,80.97,81.04,104698.0,79.0264,79.1433,78.8803,78.9485,104698.0
2016-11-03 14:50:00,81.04,81.19,80.93,81.05,114659.0,78.9485,79.0946,78.8413,78.9582,114659.0
2016-11-03 15:00:00,81.06,81.36,81.01,81.22,101781.0,78.968,79.2602,78.9193,79.1238,101781.0
2016-11-03 15:10:00,81.22,81.22,80.75,80.76,180253.0,79.1238,79.1238,78.666,78.6757,180253.0
2016-11-03 15:20:00,80.75,80.88,80.62,80.63,119014.0,78.666,78.7926,78.5393,78.5491,119014.0
2016-11-03 15:30:00,80.64,80.69,80.44,80.45,157238.0,78.5588,78.6075,78.364,78.3737,157238.0
2016-11-03 15:40:00,80.45,80.49,80.14,80.14,270974.0,78.3737,78.4127,78.0717,78.0717,270974.0
2016-11-03 15:50:00,80.15,80.55,80.15,80.52,327271.0,78.0815,78.4711,78.0815,78.4419,327271.0
2016-11-04 09:30:00,80.45,81.05,79.95,80.59,193131.0,78.3737,78.9582,77.8866,78.5101,193131.0
2016-11-04 09:40:00,80.52,80.52,79.32,79.36,92626.0,78.4419,78.4419,77.2729,77.3118,92626.0
2016-11-04 09:50:00,79.28,79.48,79.03,79.22,160822.0,77.2339,77.4288,76.9904,77.1755,160822.0
2016-11-04 10:00:00,79.24,79.54,79.16,79.47,91773.0,77.1949,77.4872,77.117,77.419,91773.0
2016-11-04 10:10:00,79.47,80.09,79.47,80.0,166134.0,77.419,78.023,77.419,77.9353,166134.0
2016-11-04 10:20:00,79.99,80.18,79.93,80.04,99105.0,77.9256,78.1107,77.8671,77.9743,99105.0
2016-11-04 10:30:00,80.05,80.62,80.0,80.5,106301.0,77.984,78.5393,77.9353,78.4224,106301.0
2016-11-04 10:40:00,80.48,80.77,80.42,80.64,90633.0,78.4029,78.6855,78.3445,78.5588,90633.0
2016-11-04 10:50:00,80.63,81.04,80.55,80.8,129726.0,78.5491,78.9485,78.4711,78.7147,129726.0
2016-11-04 11:00:00,80.79,81.12,80.77,80.88,106961.0,78.7049,79.0264,78.6855,78.7926,106961.0
2016-11-04 11:10:00,80.89,81.33,80.85,81.3,68781.0,78.8024,79.231,78.7634,79.2018,68781.0
2016-11-04 11:20:00,81.31,81.39,81.05,81.31,143352.0,79.2115,79.2895,78.9582,79.2115,143352.0
2016-11-04 11:30:00,81.29,81.35,81.02,81.23,99403.0,79.192,79.2505,78.929,79.1336,99403.0
2016-11-04 11:40:00,81.23,81.38,81.2,81.38,62087.0,79.1336,79.2797,79.1044,79.2797,62087.0
2016-11-04 11:50:00,81.35,81.68,81.3,81.63,153527.0,79.2505,79.572,79.2018,79.5233,153527.0
2016-11-04 12:00:00,81.61,81.61,81.43,81.48,48067.0,79.5038,79.5038,79.3284,79.3771,48067.0
2016-11-04 12:10:00,81.48,81.72,81.34,81.42,133972.0,79.3771,79.6109,79.2407,79.3187,133972.0
2016-11-04 12:20:00,81.39,81.46,81.13,81.18,68330.0,79.2895,79.3577,79.0362,79.0849,68330.0
2016-11-04 12:30:00,81.19,81.24,81.04,81.11,67742.0,79.0946,79.1433,78.9485,79.0167,67742.0
2016-11-04 12:40:00,81.15,81.25,81.09,81.25,98286.0,79.0557,79.1531,78.9972,79.1531,98286.0
2016-11-04 12:50:00,81.26,81.46,81.24,81.43,203140.0,79.1628,79.3577,79.1433,79.3284,203140.0
2016-11-04 13:00:00,81.43,81.5,81.31,81.38,98491.0,79.3284,79.3966,79.2115,79.2797,98491.0
2016-11-04 13:10:00,81.36,81.52,81.16,81.16,109535.0,79.2602,79.4161,79.0654,79.0654,109535.0
2016-11-04 13:20:00,81.16,81.16,80.87,80.89,36260.0,79.0654,79.0654,78.7829,78.8024,36260.0
2016-11-04 13:30:00,80.89,80.97,80.76,80.79,49394.0,78.8024,78.8803,78.6757,78.7049,49394.0
2016-11-04 13:40:00,80.8,80.82,80.62,80.71,36492.0,78.7147,78.7342,78.5393,78.627,36492.0
2016-11-04 13:50:00,80.7,80.76,80.46,80.49,69139.0,78.6173,78.6757,78.3835,78.4127,69139.0
2016-11-04 14:00:00,80.5,80.65,80.39,80.4,39734.0,78.4224,78.5686,78.3153,78.325,39734.0
2016-11-04 14:10:00,80.37,80.56,80.35,80.49,39167.0,78.2958,78.4809,78.2763,78.4127,39167.0
2016-11-04 14:20:00,80.49,80.51,80.27,80.37,44991.0,78.4127,78.4322,78.1984,78.2958,44991.0
2016-11-04 14:30:00,80.38,80.39,80.24,80.27,26461.0,78.3055,78.3153,78.1691,78.1984,26461.0
2016-11-04 14:40:00,80.28,80.37,80.17,80.17,39397.0,78.2081,78.2958,78.1009,78.1009,39397.0
2016-11-04 14:50:00,80.19,80.34,80.18,80.31,29065.0,78.1204,78.2666,78.1107,78.2373,29065.0
2016-11-04 15:00:00,80.3,80.35,80.26,80.28,33393.0,78.2276,78.2763,78.1886,78.2081,33393.0
2016-11-04 15:10:00,80.28,80.42,80.23,80.3,40820.0,78.2081,78.3445,78.1594,78.2276,40820.0
2016-11-04 15:20:00,80.29,80.31,80.17,80.17,63586.0,78.2178,78.2373,78.1009,78.1009,63586.0
2016-11-04 15:30:00,80.17,80.23,80.1,80.22,73753.0,78.1009,78.1594,78.0328,78.1497,73753.0
2016-11-04 15:40:00,80.22,80.22,80.02,80.14,99471.0,78.1497,78.1497,77.9548,78.0717,99471.0
2016-11-04 15:50:00,80.13,80.29,80.11,80.22,347900.0,78.062,78.2178,78.0425,78.1497,347900.0
2016-11-07 09:30:00,81.09,81.64,81.04,81.48,79927.0,78.9972,79.533,78.9485,79.3771,79927.0
2016-11-07 09:40:00,81.43,81.48,81.24,81.3,58406.0,79.3284,79.3771,79.1433,79.2018,58406.0
2016-11-07 09:50:00,81.31,81.32,80.71,80.71,91552.0,79.2115,79.2213,78.627,78.627,91552.0
2016-11-07 10:00:00,80.73,80.79,80.4,80.43,100056.0,78.6465,78.7049,78.325,78.3542,100056.0
2016-11-07 10:10:00,80.42,80.45,80.33,80.41,50922.0,78.3445,78.3737,78.2568,78.3348,50922.0
2016-11-07 10:20:00,80.4,80.51,80.35,80.42,56813.0,78.325,78.4322,78.2763,78.3445,56813.0
2016-11-07 10:30:00,80.43,81.21,80.43,81.18,94668.0,78.3542,79.1141,78.3542,79.0849,94668.0
2016-11-07 10:40:00,81.16,81.53,81.09,81.53,70495.0,79.0654,79.4258,78.9972,79.4258,70495.0
2016-11-07 10:50:00,81.5,81.62,81.43,81.45,77387.0,79.3966,79.5135,79.3284,79.3479,77387.0
2016-11-07 11:00:00,81.45,81.56,81.23,81.39,39836.0,79.3479,79.4551,79.1336,79.2895,39836.0
2016-11-07 11:10:00,81.38,81.53,81.29,81.3,51520.0,79.2797,79.4258,79.192,79.2018,51520.0
2016-11-07 11:20:00,81.29,81.54,81.22,81.44,38492.0,79.192,79.4356,79.1238,79.3382,38492.0
2016-11-07 11:30:00,81.44,81.56,81.43,81.47,61463.0,79.3382,79.4551,79.3284,79.3674,61463.0
2016-11-07 11:40:00,81.45,81.68,81.43,81.68,94070.0,79.3479,79.572,79.3284,79.572,94070.0
2016-11-07 11:50:00,81.68,81.85,81.57,81.81,82713.0,79.572,79.7376,79.4648,79.6986,82713.0
2016-11-07 12:00:00,81.83,82.03,81.81,81.84,70335.0,79.7181,79.9129,79.6986,79.7278,70335.0
2016-11-07 12:10:00,81.82,81.89,81.74,81.8,30897.0,79.7084,79.7766,79.6304,79.6889,30897.0
2016-11-07 12:20:00,81.79,81.86,81.72,81.86,33687.0,79.6791,79.7473,79.6109,79.7473,33687.0
2016-11-07 12:30:00,81.85,81.85,81.71,81.8,43333.0,79.7376,79.7376,79.6012,79.6889,43333.0
2016-11-07 12:40:00,81.8,81.91,81.73,81.78,84199.0,79.6889,79.796,79.6207,79.6694,84199.0
2016-11-07 12:50:00,81.76,81.95,81.75,81.95,30664.0,79.6499,79.835,79.6402,79.835,30664.0
2016-11-07 13:00:00,81.95,81.97,81.59,81.6,56087.0,79.835,79.8545,79.4843,79.494,56087.0
2016-11-07 13:10:00,81.62,81.7,81.58,81.62,18694.0,79.5135,79.5915,79.4746,79.5135,18694.0
2016-11-07 13:20:00,81.61,81.64,81.57,81.6,35027.0,79.5038,79.533,79.4648,79.494,35027.0
2016-11-07 13:30:00,81.59,81.65,81.54,81.59,19604.0,79.4843,79.5427,79.4356,79.4843,19604.0
2016-11-07 13:40:00,81.6,81.6,81.42,81.48,56890.0,79.494,79.494,79.3187,79.3771,56890.0
2016-11-07 13:50:00,81.49,81.49,81.36,81.39,38541.0,79.3869,79.3869,79.2602,79.2895,38541.0
2016-11-07 14:00:00,81.4,81.43,81.12,81.15,114961.0,79.2992,79.3284,79.0264,79.0557,114961.0
2016-11-07 14:10:00,81.13,81.15,80.98,81.13,37332.0,79.0362,79.0557,78.89,79.0362,37332.0
2016-11-07 14:20:00,81.11,81.11,80.89,80.89,34070.0,79.0167,79.0167,78.8024,78.8024,34070.0
2016-11-07 14:30:00,80.89,80.93,80.78,80.8,33415.0,78.8024,78.8413,78.6952,78.7147,33415.0
2016-11-07 14:40:00,80.79,80.87,80.69,80.87,32051.0,78.7049,78.7829,78.6075,78.7829,32051.0
2016-11-07 14:50:00,80.87,80.9,80.77,80.88,28133.0,78.7829,78.8121,78.6855,78.7926,28133.0
2016-11-07 15:00:00,80.89,80.91,80.83,80.87,39407.0,78.8024,78.8218,78.7439,78.7829,39407.0
2016-11-07 15:10:00,80.87,80.99,80.83,80.94,43078.0,78.7829,78.8998,78.7439,78.8511,43078.0
2016-11-07 15:20:00,80.94,80.99,80.88,80.94,46741.0,78.8511,78.8998,78.7926,78.8511,46741.0
2016-11-07 15:30:00,80.95,81.17,80.89,81.1,101030.0,78.8608,79.0751,78.8024,79.0069,101030.0
2016-11-07 15:40:00,81.09,81.22,81.03,81.22,99344.0,78.9972,79.1238,78.9387,79.1238,99344.0
2016-11-07 15:50:00,81.23,81.23,81.07,81.08,226900.0,79.1336,79.1336,78.9777,78.9875,226900.0
2016-11-08 09:30:00,81.06,81.46,80.68,81.34,56426.0,78.968,79.3577,78.5978,79.2407,56426.0
2016-11-08 09:40:00,81.37,81.58,81.2,81.2,56748.0,79.27,79.4746,79.1044,79.1044,56748.0
2016-11-08 09:50:00,81.2,81.36,80.91,81.36,54220.0,79.1044,79.2602,78.8218,79.2602,54220.0
2016-11-08 10:00:00,81.35,81.54,81.31,81.37,49531.0,79.2505,79.4356,79.2115,79.27,49531.0
2016-11-08 10:10:00,81.38,81.55,81.23,81.53,34390.0,79.2797,79.4453,79.1336,79.4258,34390.0
2016-11-08 10:20:00,81.54,81.63,81.38,81.43,19421.0,79.4356,79.5233,79.2797,79.3284,19421.0
2016-11-08 10:30:00,81.39,81.45,81.23,81.27,12738.0,79.2895,79.3479,79.1336,79.1726,12738.0
2016-11-08 10:40:00,81.28,81.28,80.91,81.04,26189.0,79.1823,79.1823,78.8218,78.9485,26189.0
2016-11-08 10:50:00,81.08,81.14,80.99,81.0,17016.0,78.9875,79.0459,78.8998,78.9095,17016.0
2016-11-08 11:00:00,80.99,81.13,80.95,81.07,24698.0,78.8998,79.0362,78.8608,78.9777,24698.0
2016-11-08 11:10:00,81.09,81.47,80.99,81.42,24272.0,78.9972,79.3674,78.8998,79.3187,24272.0
2016-11-08 11:20:00,81.41,81.62,81.4,81.45,26408.0,79.3089,79.5135,79.2992,79.3479,26408.0
2016-11-08 11:30:00,81.43,81.72,81.42,81.62,41363.0,79.3284,79.6109,79.3187,79.5135,41363.0
2016-11-08 11:40:00,81.61,81.62,81.47,81.51,21160.0,79.5038,79.5135,79.3674,79.4064,21160.0
2016-11-08 11:50:00,81.49,81.7,81.49,81.7,21856.0,79.3869,79.5915,79.3869,79.5915,21856.0
2016-11-08 12:00:00,81.7,82.03,81.69,81.9,94989.0,79.5915,79.9129,79.5817,79.7863,94989.0
2016-11-08 12:10:00,81.9,82.21,81.81,82.15,32916.0,79.7863,80.0883,79.6986,80.0298,32916.0
2016-11-08 12:20:00,82.14,82.23,82.09,82.2,25035.0,80.0201,80.1078,79.9714,80.0786,25035.0
2016-11-08 12:30:00,82.18,82.2,82.1,82.2,24731.0,80.0591,80.0786,79.9811,80.0786,24731.0
2016-11-08 12:40:00,82.19,82.32,82.17,82.29,27587.0,80.0688,80.1955,80.0493,80.1662,27587.0
2016-11-08 12:50:00,82.24,82.39,82.22,82.35,28274.0,80.1175,80.2637,80.098,80.2247,28274.0
2016-11-08 13:00:00,82.36,82.45,82.23,82.25,44446.0,80.2344,80.3221,80.1078,80.1273,44446.0
2016-11-08 13:10:00,82.24,82.38,82.1,82.16,29846.0,80.1175,80.2539,79.9811,80.0396,29846.0
2016-11-08 13:20:00,82.17,82.3,82.15,82.17,32366.0,80.0493,80.176,80.0298,80.0493,32366.0
2016-11-08 13:30:00,82.2,82.25,82.17,82.22,55137.0,80.0786,80.1273,80.0493,80.098,55137.0
2016-11-08 13:40:00,82.24,82.29,82.01,82.04,55866.0,80.1175,80.1662,79.8935,79.9227,55866.0
2016-11-08 13:50:00,82.04,82.08,81.92,81.92,21910.0,79.9227,79.9617,79.8058,79.8058,21910.0
2016-11-08 14:00:00,81.94,81.99,81.82,81.83,21927.0,79.8253,79.874,79.7084,79.7181,21927.0
2016-11-08 14:10:00,81.83,81.83,81.53,81.62,44560.0,79.7181,79.7181,79.4258,79.5135,44560.0
2016-11-08 14:20:00,81.61,81.62,81.57,81.61,57479.0,79.5038,79.5135,79.4648,79.5038,57479.0
2016-11-08 14:30:00,81.61,81.69,81.34,81.42,97783.0,79.5038,79.5817,79.2407,79.3187,97783.0
2016-11-08 14:40:00,81.42,81.45,81.29,81.4,29983.0,79.3187,79.3479,79.192,79.2992,29983.0
2016-11-08 14:50:00,81.4,81.61,81.39,81.59,26935.0,79.2992,79.5038,79.2895,79.4843,26935.0
2016-11-08 15:00:00,81.59,81.63,81.39,81.63,53381.0,79.4843,79.5233,79.2895,79.5233,53381.0
2016-11-08 15:10:00,81.64,81.69,81.22,81.45,81870.0,79.533,79.5817,79.1238,79.3479,81870.0
2016-11-08 15:20:00,81.45,81.57,81.38,81.54,54590.0,79.3479,79.4648,79.2797,79.4356,54590.0
2016-11-08 15:30:00,81.55,81.74,81.54,81.72,51916.0,79.4453,79.6304,79.4356,79.6109,51916.0
2016-11-08 15:40:00,81.7,81.83,81.66,81.75,96740.0,79.5915,79.7181,79.5525,79.6402,96740.0
2016-11-08 15:50:00,81.74,81.75,81.37,81.49,160773.0,79.6304,79.6402,79.27,79.3869,160773.0
2016-11-09 09:30:00,78.73,80.78,78.45,79.8,245048.0,76.6981,78.6952,76.4253,77.7405,245048.0
2016-11-09 09:40:00,79.85,80.89,79.74,80.75,105561.0,77.7892,78.8024,77.682,78.666,105561.0
2016-11-09 09:50:00,80.8,80.99,80.45,80.59,104558.0,78.7147,78.8998,78.3737,78.5101,104558.0
2016-11-09 10:00:00,80.65,80.65,79.75,79.8,114410.0,78.5686,78.5686,77.6918,77.7405,114410.0
2016-11-09 10:10:00,79.76,79.94,79.44,79.6,77130.0,77.7015,77.8769,77.3898,77.5457,77130.0
2016-11-09 10:20:00,79.59,80.1,79.58,80.06,46924.0,77.5359,78.0328,77.5262,77.9938,46924.0
2016-11-09 10:30:00,79.95,79.99,79.61,79.9,58349.0,77.8866,77.9256,77.5554,77.8379,58349.0
2016-11-09 10:40:00,79.9,80.16,79.71,79.71,162219.0,77.8379,78.0912,77.6528,77.6528,162219.0
2016-11-09 10:50:00,79.73,80.18,79.69,80.02,56137.0,77.6723,78.1107,77.6333,77.9548,56137.0
2016-11-09 11:00:00,80.05,80.05,79.87,79.9,73037.0,77.984,77.984,77.8087,77.8379,73037.0
2016-11-09 11:10:00,79.92,80.17,79.92,80.17,61802.0,77.8574,78.1009,77.8574,78.1009,61802.0
2016-11-09 11:20:00,80.15,80.25,79.97,80.12,38891.0,78.0815,78.1789,77.9061,78.0522,38891.0
2016-11-09 11:30:00,80.15,80.73,80.13,80.25,76837.0,78.0815,78.6465,78.062,78.1789,76837.0
2016-11-09 11:40:00,80.25,80.41,80.04,80.41,139554.0,78.1789,78.3348,77.9743,78.3348,139554.0
2016-11-09 11:50:00,80.42,80.52,80.24,80.25,34157.0,78.3445,78.4419,78.1691,78.1789,34157.0
2016-11-09 12:00:00,80.26,80.27,79.63,79.71,112834.0,78.1886,78.1984,77.5749,77.6528,112834.0
2016-11-09 12:10:00,79.69,79.96,79.65,79.89,67618.0,77.6333,77.8964,77.5944,77.8282,67618.0
2016-11-09 12:20:00,79.91,80.05,79.82,79.94,39510.0,77.8477,77.984,77.76,77.8769,39510.0
2016-11-09 12:30:00,79.98,80.13,79.84,79.88,39240.0,77.9158,78.062,77.7795,77.8184,39240.0
2016-11-09 12:40:00,79.88,80.06,79.88,79.94,29945.0,77.8184,77.9938,77.8184,77.8769,29945.0
2016-11-09 12:50:00,79.96,80.2,79.87,80.14,31601.0,77.8964,78.1302,77.8087,78.0717,31601.0
2016-11-09 13:00:00,80.15,80.15,79.77,79.89,33880.0,78.0815,78.0815,77.7113,77.8282,33880.0
2016-11-09 13:10:00,79.9,80.15,79.69,79.76,30352.0,77.8379,78.0815,77.6333,77.7015,30352.0
2016-11-09 13:20:00,79.74,79.76,79.24,79.39,75259.0,77.682,77.7015,77.1949,77.3411,75259.0
2016-11-09 13:30:00,79.39,79.43,79.33,79.43,91179.0,77.3411,77.38,77.2826,77.38,91179.0
2016-11-09 13:40:00,79.43,79.8,79.43,79.7,47767.0,77.38,77.7405,77.38,77.6431,47767.0
2016-11-09 13:50:00,79.72,79.84,79.35,79.37,52828.0,77.6626,77.7795,77.3021,77.3216,52828.0
2016-11-09 14:00:00,79.39,79.51,79.32,79.5,45208.0,77.3411,77.458,77.2729,77.4482,45208.0
2016-11-09 14:10:00,79.52,79.72,79.5,79.61,45911.0,77.4677,77.6626,77.4482,77.5554,45911.0
2016-11-09 14:20:00,79.62,79.65,79.42,79.5,76279.0,77.5651,77.5944,77.3703,77.4482,76279.0
2016-11-09 14:30:00,79.52,79.66,79.4,79.65,84168.0,77.4677,77.6041,77.3508,77.5944,84168.0
2016-11-09 14:40:00,79.65,79.71,79.41,79.44,101271.0,77.5944,77.6528,77.3606,77.3898,101271.0
2016-11-09 14:50:00,79.44,79.5,79.25,79.36,85878.0,77.3898,77.4482,77.2047,77.3118,85878.0
2016-11-09 15:00:00,79.37,79.63,79.37,79.62,127310.0,77.3216,77.5749,77.3216,77.5651,127310.0
2016-11-09 15:10:00,79.62,79.73,79.59,79.72,121024.0,77.5651,77.6723,77.5359,77.6626,121024.0
2016-11-09 15:20:00,79.72,79.85,79.6,79.71,253957.0,77.6626,77.7892,77.5457,77.6528,253957.0
2016-11-09 15:30:00,79.71,79.74,79.38,79.46,166630.0,77.6528,77.682,77.3313,77.4093,166630.0
2016-11-09 15:40:00,79.45,79.49,79.28,79.39,122113.0,77.3995,77.4385,77.2339,77.3411,122113.0
2016-11-09 15:50:00,79.39,79.56,79.38,79.44,225103.0,77.3411,77.5067,77.3313,77.3898,225103.0
2016-11-10 09:30:00,79.97,80.0,79.33,79.72,170392.0,77.9061,77.9353,77.2826,77.6626,170392.0
2016-11-10 09:40:00,79.72,80.06,79.67,79.78,122670.0,77.6626,77.9938,77.6138,77.721,122670.0
2016-11-10 09:50:00,79.78,79.78,79.09,79.1,63546.0,77.721,77.721,77.0488,77.0586,63546.0
2016-11-10 10:00:00,79.14,79.29,78.71,78.71,71259.0,77.0975,77.2437,76.6786,76.6786,71259.0
2016-11-10 10:10:00,78.73,78.85,78.36,78.36,94690.0,76.6981,76.815,76.3377,76.3377,94690.0
2016-11-10 10:20:00,78.33,78.56,77.66,77.66,99328.0,76.3084,76.5325,75.6557,75.6557,99328.0
2016-11-10 10:30:00,77.66,77.75,76.35,76.39,181773.0,75.6557,75.7434,74.3795,74.4185,181773.0
2016-11-10 10:40:00,76.39,77.61,76.39,77.42,272030.0,74.4185,75.607,74.4185,75.4219,272030.0
2016-11-10 10:50:00,77.44,77.56,76.65,76.9,218890.0,75.4414,75.5583,74.6718,74.9153,218890.0
2016-11-10 11:00:00,76.87,77.63,76.77,77.53,126296.0,74.8861,75.6265,74.7887,75.5291,126296.0
2016-11-10 11:10:00,77.51,77.66,77.28,77.35,129807.0,75.5096,75.6557,75.2855,75.3537,129807.0
2016-11-10 11:20:00,77.37,77.83,77.34,77.55,88411.0,75.3732,75.8213,75.344,75.5486,88411.0
2016-11-10 11:30:00,77.57,77.57,77.1,77.24,94350.0,75.568,75.568,75.1102,75.2466,94350.0
2016-11-10 11:40:00,77.25,77.58,77.11,77.24,98273.0,75.2563,75.5778,75.1199,75.2466,98273.0
2016-11-10 11:50:00,77.27,77.35,76.88,77.0,90833.0,75.2758,75.3537,74.8959,75.0128,90833.0
2016-11-10 12:00:00,77.0,77.03,76.75,76.75,148387.0,75.0128,75.042,74.7692,74.7692,148387.0
2016-11-10 12:10:00,76.77,76.92,76.58,76.61,97619.0,74.7887,74.9348,74.6036,74.6328,97619.0
2016-11-10 12:20:00,76.61,76.71,76.35,76.43,151574.0,74.6328,74.7302,74.3795,74.4575,151574.0
2016-11-10 12:30:00,76.44,76.73,76.42,76.58,84683.0,74.4672,74.7497,74.4477,74.6036,84683.0
2016-11-10 12:40:00,76.58,76.58,76.19,76.34,113141.0,74.6036,74.6036,74.2237,74.3698,113141.0
2016-11-10 12:50:00,76.34,76.6,76.25,76.56,144781.0,74.3698,74.6231,74.2821,74.5841,144781.0
2016-11-10 13:00:00,76.58,77.02,76.56,77.02,139351.0,74.6036,75.0322,74.5841,75.0322,139351.0
2016-11-10 13:10:00,77.02,77.38,77.02,77.18,116903.0,75.0322,75.3829,75.0322,75.1881,116903.0
2016-11-10 13:20:00,77.2,77.48,77.04,77.46,74949.0,75.2076,75.4804,75.0517,75.4609,74949.0
2016-11-10 13:30:00,77.44,77.68,77.21,77.4,62706.0,75.4414,75.6752,75.2173,75.4024,62706.0
2016-11-10 13:40:00,77.39,77.77,77.38,77.64,53692.0,75.3927,75.7629,75.3829,75.6362,53692.0
2016-11-10 13:50:00,77.63,77.71,77.35,77.4,55561.0,75.6265,75.7044,75.3537,75.4024,55561.0
2016-11-10 14:00:00,77.4,77.6,77.36,77.45,32116.0,75.4024,75.5973,75.3635,75.4511,32116.0
2016-11-10 14:10:00,77.46,77.49,77.12,77.24,39351.0,75.4609,75.4901,75.1297,75.2466,39351.0
2016-11-10 14:20:00,77.21,77.43,77.21,77.35,44283.0,75.2173,75.4317,75.2173,75.3537,44283.0
2016-11-10 14:30:00,77.34,77.39,77.2,77.33,46644.0,75.344,75.3927,75.2076,75.3342,46644.0
2016-11-10 14:40:00,77.35,77.48,77.29,77.36,40633.0,75.3537,75.4804,75.2953,75.3635,40633.0
2016-11-10 14:50:00,77.38,77.41,77.28,77.4,41662.0,75.3829,75.4122,75.2855,75.4024,41662.0
2016-11-10 15:00:00,77.41,77.47,77.23,77.27,32155.0,75.4122,75.4706,75.2368,75.2758,32155.0
2016-11-10 15:10:00,77.25,77.27,77.11,77.18,51236.0,75.2563,75.2758,75.1199,75.1881,51236.0
2016-11-10 15:20:00,77.19,77.2,76.92,77.05,83823.0,75.1979,75.2076,74.9348,75.0615,83823.0
2016-11-10 15:30:00,77.06,77.06,76.79,76.86,118096.0,75.0712,75.0712,74.8082,74.8764,118096.0
2016-11-10 15:40:00,76.86,76.87,76.59,76.78,207594.0,74.8764,74.8861,74.6133,74.7984,207594.0
2016-11-10 15:50:00,76.77,76.85,76.72,76.78,258611.0,74.7887,74.8666,74.74,74.7984,258611.0
2016-11-11 09:30:00,75.8,76.68,75.63,75.79,221048.0,73.8437,74.701,73.6781,73.834,221048.0
2016-11-11 09:40:00,75.82,76.02,75.53,75.9,105301.0,73.8632,74.058,73.5807,73.9411,105301.0
2016-11-11 09:50:00,75.9,76.04,75.64,75.95,252480.0,73.9411,74.0775,73.6879,73.9899,252480.0
2016-11-11 10:00:00,75.92,77.25,75.9,77.05,156294.0,73.9606,75.2563,73.9411,75.0615,156294.0
2016-11-11 10:10:00,77.05,77.57,76.96,77.09,147800.0,75.0615,75.568,74.9738,75.1004,147800.0
2016-11-11 10:20:00,77.08,77.46,76.68,76.74,151723.0,75.0907,75.4609,74.701,74.7595,151723.0
2016-11-11 10:30:00,76.81,77.25,76.67,77.25,75704.0,74.8277,75.2563,74.6913,75.2563,75704.0
2016-11-11 10:40:00,77.24,77.56,77.08,77.51,119506.0,75.2466,75.5583,75.0907,75.5096,119506.0
2016-11-11 10:50:00,77.53,77.55,77.14,77.5,124081.0,75.5291,75.5486,75.1491,75.4999,124081.0
2016-11-11 11:00:00,77.49,77.5,77.33,77.33,43470.0,75.4901,75.4999,75.3342,75.3342,43470.0
2016-11-11 11:10:00,77.34,77.57,77.12,77.56,57924.0,75.344,75.568,75.1297,75.5583,57924.0
2016-11-11 11:20:00,77.55,77.6,77.39,77.58,60223.0,75.5486,75.5973,75.3927,75.5778,60223.0
2016-11-11 11:30:00,77.59,77.78,77.58,77.65,54360.0,75.5875,75.7726,75.5778,75.646,54360.0
2016-11-11 11:40:00,77.68,77.75,77.3,77.31,37650.0,75.6752,75.7434,75.305,75.3148,37650.0
2016-11-11 11:50:00,77.31,77.71,77.25,77.64,98497.0,75.3148,75.7044,75.2563,75.6362,98497.0
2016-11-11 12:00:00,77.67,77.77,77.46,77.71,41320.0,75.6655,75.7629,75.4609,75.7044,41320.0
2016-11-11 12:10:00,77.69,77.94,77.61,77.88,39533.0,75.6849,75.9285,75.607,75.87,39533.0
2016-11-11 12:20:00,77.86,77.9,77.7,77.83,39723.0,75.8506,75.8895,75.6947,75.8213,39723.0
2016-11-11 12:30:00,77.83,77.92,77.54,77.77,47088.0,75.8213,75.909,75.5388,75.7629,47088.0
2016-11-11 12:40:00,77.74,77.81,77.57,77.67,38550.0,75.7337,75.8019,75.568,75.6655,38550.0
2016-11-11 12:50:00,77.67,77.7,77.38,77.46,31392.0,75.6655,75.6947,75.3829,75.4609,31392.0
2016-11-11 13:00:00,77.45,77.69,77.44,77.64,35541.0,75.4511,75.6849,75.4414,75.6362,35541.0
2016-11-11 13:10:00,77.65,77.76,77.57,77.57,43875.0,75.646,75.7531,75.568,75.568,43875.0
2016-11-11 13:20:00,77.57,77.76,77.55,77.67,34099.0,75.568,75.7531,75.5486,75.6655,34099.0
2016-11-11 13:30:00,77.68,77.76,77.44,77.51,41156.0,75.6752,75.7531,75.4414,75.5096,41156.0
2016-11-11 13:40:00,77.5,77.67,77.48,77.66,22609.0,75.4999,75.6655,75.4804,75.6557,22609.0
2016-11-11 13:50:00,77.62,77.65,77.3,77.3,49935.0,75.6168,75.646,75.305,75.305,49935.0
2016-11-11 14:00:00,77.3,77.33,77.14,77.33,86248.0,75.305,75.3342,75.1491,75.3342,86248.0
2016-11-11 14:10:00,77.3,77.35,77.03,77.35,108082.0,75.305,75.3537,75.042,75.3537,108082.0
2016-11-11 14:20:00,77.35,77.39,77.17,77.21,48297.0,75.3537,75.3927,75.1784,75.2173,48297.0
2016-11-11 14:30:00,77.21,77.29,76.83,76.83,59501.0,75.2173,75.2953,74.8471,74.8471,59501.0
2016-11-11 14:40:00,76.8,76.96,76.7,76.91,89309.0,74.8179,74.9738,74.7205,74.9251,89309.0
2016-11-11 14:50:00,76.86,77.12,76.86,76.91,53263.0,74.8764,75.1297,74.8764,74.9251,53263.0
2016-11-11 15:00:00,76.91,77.04,76.9,76.98,38066.0,74.9251,75.0517,74.9153,74.9933,38066.0
2016-11-11 15:10:00,76.99,77.12,76.99,77.07,49487.0,75.003,75.1297,75.003,75.081,49487.0
2016-11-11 15:20:00,77.09,77.36,77.05,77.33,70572.0,75.1004,75.3635,75.0615,75.3342,70572.0
2016-11-11 15:30:00,77.35,77.39,77.25,77.31,105993.0,75.3537,75.3927,75.2563,75.3148,105993.0
2016-11-11 15:40:00,77.31,77.5,77.28,77.44,136497.0,75.3148,75.4999,75.2855,75.4414,136497.0
2016-11-11 15:50:00,77.44,77.56,77.39,77.44,314200.0,75.4414,75.5583,75.3927,75.4414,314200.0
2016-11-14 09:30:00,77.47,77.78,77.01,77.64,114911.0,75.4706,75.7726,75.0225,75.6362,114911.0
2016-11-14 09:40:00,77.61,78.08,77.47,77.86,107413.0,75.607,76.0649,75.4706,75.8506,107413.0
2016-11-14 09:50:00,77.9,77.9,77.5,77.61,86442.0,75.8895,75.8895,75.4999,75.607,86442.0
2016-11-14 10:00:00,77.61,77.74,77.37,77.49,142329.0,75.607,75.7337,75.3732,75.4901,142329.0
2016-11-14 10:10:00,77.49,77.75,77.27,77.69,55120.0,75.4901,75.7434,75.2758,75.6849,55120.0
2016-11-14 10:20:00,77.68,77.71,77.26,77.37,51092.0,75.6752,75.7044,75.266,75.3732,51092.0
2016-11-14 10:30:00,77.39,77.56,77.23,77.38,39335.0,75.3927,75.5583,75.2368,75.3829,39335.0
2016-11-14 10:40:00,77.38,77.43,77.21,77.28,35281.0,75.3829,75.4317,75.2173,75.2855,35281.0
2016-11-14 10:50:00,77.26,77.3,76.98,76.98,93234.0,75.266,75.305,74.9933,74.9933,93234.0
2016-11-14 11:00:00,77.0,77.0,76.54,76.6,122046.0,75.0128,75.0128,74.5646,74.6231,122046.0
2016-11-14 11:10:00,76.63,76.99,76.63,76.95,78781.0,74.6523,75.003,74.6523,74.964,78781.0
2016-11-14 11:20:00,76.94,76.98,76.7,76.8,37624.0,74.9543,74.9933,74.7205,74.8179,37624.0
2016-11-14 11:30:00,76.77,76.84,76.58,76.72,42368.0,74.7887,74.8569,74.6036,74.74,42368.0
2016-11-14 11:40:00,76.7,77.09,76.64,77.06,68665.0,74.7205,75.1004,74.662,75.0712,68665.0
2016-11-14 11:50:00,77.06,77.13,76.7,76.7,54320.0,75.0712,75.1394,74.7205,74.7205,54320.0
2016-11-14 12:00:00,76.7,76.74,76.51,76.59,81581.0,74.7205,74.7595,74.5354,74.6133,81581.0
2016-11-14 12:10:00,76.6,76.66,76.45,76.63,35052.0,74.6231,74.6815,74.477,74.6523,35052.0
2016-11-14 12:20:00,76.63,76.67,76.47,76.56,59217.0,74.6523,74.6913,74.4964,74.5841,59217.0
2016-11-14 12:30:00,76.55,76.7,76.48,76.67,68967.0,74.5744,74.7205,74.5062,74.6913,68967.0
2016-11-14 12:40:00,76.66,76.71,76.34,76.42,100293.0,74.6815,74.7302,74.3698,74.4477,100293.0
2016-11-14 12:50:00,76.42,76.62,76.34,76.61,86332.0,74.4477,74.6426,74.3698,74.6328,86332.0
2016-11-14 13:00:00,76.63,76.75,76.6,76.74,57066.0,74.6523,74.7692,74.6231,74.7595,57066.0
2016-11-14 13:10:00,76.74,76.76,76.49,76.53,41177.0,74.7595,74.779,74.5159,74.5549,41177.0
2016-11-14 13:20:00,76.56,76.69,76.45,76.66,53872.0,74.5841,74.7108,74.477,74.6815,53872.0
2016-11-14 13:30:00,76.67,77.0,76.67,76.88,64234.0,74.6913,75.0128,74.6913,74.8959,64234.0
2016-11-14 13:40:00,76.9,76.95,76.66,76.71,88243.0,74.9153,74.964,74.6815,74.7302,88243.0
2016-11-14 13:50:00,76.72,76.74,76.45,76.55,97223.0,74.74,74.7595,74.477,74.5744,97223.0
2016-11-14 14:00:00,76.53,76.6,76.44,76.48,41081.0,74.5549,74.6231,74.4672,74.5062,41081.0
2016-11-14 14:10:00,76.48,76.51,76.32,76.36,147076.0,74.5062,74.5354,74.3503,74.3893,147076.0
2016-11-14 14:20:00,76.36,76.36,76.17,76.23,94988.0,74.3893,74.3893,74.2042,74.2626,94988.0
2016-11-14 14:30:00,76.26,76.33,76.14,76.27,46294.0,74.2919,74.36,74.175,74.3016,46294.0
2016-11-14 14:40:00,76.3,76.46,76.26,76.46,145034.0,74.3308,74.4867,74.2919,74.4867,145034.0
2016-11-14 14:50:00,76.47,76.59,76.45,76.53,73978.0,74.4964,74.6133,74.477,74.5549,73978.0
2016-11-14 15:00:00,76.51,76.58,76.42,76.47,56801.0,74.5354,74.6036,74.4477,74.4964,56801.0
2016-11-14 15:10:00,76.47,76.47,76.34,76.39,74684.0,74.4964,74.4964,74.3698,74.4185,74684.0
2016-11-14 15:20:00,76.4,76.45,76.31,76.44,64410.0,74.4282,74.477,74.3406,74.4672,64410.0
2016-11-14 15:30:00,76.45,76.49,76.4,76.43,90213.0,74.477,74.5159,74.4282,74.4575,90213.0
2016-11-14 15:40:00,76.43,76.46,76.34,76.4,138738.0,74.4575,74.4867,74.3698,74.4282,138738.0
2016-11-14 15:50:00,76.39,76.5,76.34,76.38,224488.0,74.4185,74.5257,74.3698,74.4088,224488.0
2016-11-15 09:30:00,77.0,78.36,77.0,78.35,148536.0,75.0128,76.3377,75.0128,76.3279,148536.0
2016-11-15 09:40:00,78.37,78.41,77.64,77.65,63916.0,76.3474,76.3864,75.6362,75.646,63916.0
2016-11-15 09:50:00,77.6,78.0,77.59,77.71,70515.0,75.5973,75.9869,75.5875,75.7044,70515.0
2016-11-15 10:00:00,77.71,78.3,77.71,78.29,70380.0,75.7044,76.2792,75.7044,76.2695,70380.0
2016-11-15 10:10:00,78.25,78.42,78.23,78.3,83028.0,76.2305,76.3961,76.211,76.2792,83028.0
2016-11-15 10:20:00,78.3,78.4,78.15,78.23,53099.0,76.2792,76.3766,76.1331,76.211,53099.0
2016-11-15 10:30:00,78.23,78.27,77.79,77.81,105621.0,76.211,76.25,75.7824,75.8019,105621.0
2016-11-15 10:40:00,77.81,77.81,77.64,77.72,86176.0,75.8019,75.8019,75.6362,75.7142,86176.0
2016-11-15 10:50:00,77.72,78.1,77.67,78.1,60418.0,75.7142,76.0844,75.6655,76.0844,60418.0
2016-11-15 11:00:00,78.11,78.22,78.04,78.15,58595.0,76.0941,76.2013,76.0259,76.1331,58595.0
2016-11-15 11:10:00,78.15,78.18,77.98,78.04,57986.0,76.1331,76.1623,75.9675,76.0259,57986.0
2016-11-15 11:20:00,78.04,78.31,77.9,78.1,53705.0,76.0259,76.2889,75.8895,76.0844,53705.0
2016-11-15 11:30:00,78.08,78.13,77.9,77.91,31738.0,76.0649,76.1136,75.8895,75.8993,31738.0
2016-11-15 11:40:00,77.9,78.05,77.8,77.89,32935.0,75.8895,76.0357,75.7921,75.8798,32935.0
2016-11-15 11:50:00,77.9,77.94,77.79,77.83,27883.0,75.8895,75.9285,75.7824,75.8213,27883.0
2016-11-15 12:00:00,77.81,77.81,77.65,77.65,40555.0,75.8019,75.8019,75.646,75.646,40555.0
2016-11-15 12:10:00,77.65,77.67,77.45,77.52,21521.0,75.646,75.6655,75.4511,75.5193,21521.0
2016-11-15 12:20:00,77.55,77.61,77.49,77.55,27266.0,75.5486,75.607,75.4901,75.5486,27266.0
2016-11-15 12:30:00,77.55,77.58,77.39,77.44,20189.0,75.5486,75.5778,75.3927,75.4414,20189.0
2016-11-15 12:40:00,77.44,77.47,77.22,77.37,24970.0,75.4414,75.4706,75.2271,75.3732,24970.0
2016-11-15 12:50:00,77.39,77.47,77.33,77.39,26890.0,75.3927,75.4706,75.3342,75.3927,26890.0
2016-11-15 13:00:00,77.37,77.4,77.27,77.4,29854.0,75.3732,75.4024,75.2758,75.4024,29854.0
2016-11-15 13:10:00,77.4,77.69,77.39,77.68,31523.0,75.4024,75.6849,75.3927,75.6752,31523.0
2016-11-15 13:20:00,77.67,77.67,77.48,77.48,28516.0,75.6655,75.6655,75.4804,75.4804,28516.0
2016-11-15 13:30:00,77.47,77.65,77.47,77.51,28125.0,75.4706,75.646,75.4706,75.5096,28125.0
2016-11-15 13:40:00,77.53,77.59,77.44,77.53,26578.0,75.5291,75.5875,75.4414,75.5291,26578.0
2016-11-15 13:50:00,77.51,77.64,77.49,77.63,39002.0,75.5096,75.6362,75.4901,75.6265,39002.0
2016-11-15 14:00:00,77.64,77.92,77.64,77.9,46254.0,75.6362,75.909,75.6362,75.8895,46254.0
2016-11-15 14:10:00,77.94,77.98,77.79,77.87,46808.0,75.9285,75.9675,75.7824,75.8603,46808.0
2016-11-15 14:20:00,77.87,77.94,77.81,77.88,42662.0,75.8603,75.9285,75.8019,75.87,42662.0
2016-11-15 14:30:00,77.9,77.99,77.82,77.92,51979.0,75.8895,75.9772,75.8116,75.909,51979.0
2016-11-15 14:40:00,77.92,78.01,77.8,77.81,54652.0,75.909,75.9967,75.7921,75.8019,54652.0
2016-11-15 14:50:00,77.81,77.96,77.8,77.95,33082.0,75.8019,75.948,75.7921,75.9382,33082.0
2016-11-15 15:00:00,77.94,77.98,77.73,77.73,48654.0,75.9285,75.9675,75.7239,75.7239,48654.0
2016-11-15 15:10:00,77.7,77.75,77.62,77.67,41974.0,75.6947,75.7434,75.6168,75.6655,41974.0
2016-11-15 15:20:00,77.67,77.85,77.67,77.8,40456.0,75.6655,75.8408,75.6655,75.7921,40456.0
2016-11-15 15:30:00,77.77,77.83,77.68,77.73,57293.0,75.7629,75.8213,75.6752,75.7239,57293.0
2016-11-15 15:40:00,77.73,77.83,77.72,77.79,64084.0,75.7239,75.8213,75.7142,75.7824,64084.0
2016-11-15 15:50:00,77.79,77.8,77.6,77.62,141315.0,75.7824,75.7921,75.5973,75.6168,141315.0
2016-11-16 09:30:00,77.6,78.23,77.03,78.21,102717.0,75.5973,76.211,75.042,76.1915,102717.0
2016-11-16 09:40:00,78.22,78.76,78.08,78.42,132900.0,76.2013,76.7273,76.0649,76.3961,132900.0
2016-11-16 09:50:00,78.42,78.62,78.19,78.26,81600.0,76.3961,76.5909,76.172,76.2402,81600.0
2016-11-16 10:00:00,78.28,78.56,78.17,78.21,63811.0,76.2597,76.5325,76.1526,76.1915,63811.0
2016-11-16 10:10:00,78.21,78.46,78.21,78.46,36859.0,76.1915,76.4351,76.1915,76.4351,36859.0
2016-11-16 10:20:00,78.46,78.66,78.43,78.45,35020.0,76.4351,76.6299,76.4059,76.4253,35020.0
2016-11-16 10:30:00,78.43,78.8,78.41,78.6,33156.0,76.4059,76.7663,76.3864,76.5715,33156.0
2016-11-16 10:40:00,78.62,78.79,78.5,78.7,55170.0,76.5909,76.7566,76.474,76.6689,55170.0
2016-11-16 10:50:00,78.68,78.72,78.44,78.72,30120.0,76.6494,76.6884,76.4156,76.6884,30120.0
2016-11-16 11:00:00,78.71,78.73,78.46,78.57,39974.0,76.6786,76.6981,76.4351,76.5422,39974.0
2016-11-16 11:10:00,78.56,78.65,78.51,78.63,37720.0,76.5325,76.6202,76.4838,76.6007,37720.0
2016-11-16 11:20:00,78.6,78.87,78.6,78.84,46485.0,76.5715,76.8345,76.5715,76.8053,46485.0
2016-11-16 11:30:00,78.86,78.92,78.66,78.71,29609.0,76.8248,76.8832,76.6299,76.6786,29609.0
2016-11-16 11:40:00,78.68,78.83,78.61,78.61,28073.0,76.6494,76.7955,76.5812,76.5812,28073.0
2016-11-16 11:50:00,78.6,78.68,78.51,78.62,26877.0,76.5715,76.6494,76.4838,76.5909,26877.0
2016-11-16 12:00:00,78.61,78.63,78.43,78.48,28000.0,76.5812,76.6007,76.4059,76.4546,28000.0
2016-11-16 12:10:00,78.49,78.53,78.38,78.4,23497.0,76.4643,76.5033,76.3571,76.3766,23497.0
2016-11-16 12:20:00,78.41,78.47,78.36,78.47,13765.0,76.3864,76.4448,76.3377,76.4448,13765.0
2016-11-16 12:30:00,78.47,78.53,78.37,78.49,21860.0,76.4448,76.5033,76.3474,76.4643,21860.0
2016-11-16 12:40:00,78.48,78.49,78.31,78.33,14466.0,76.4546,76.4643,76.2889,76.3084,14466.0
2016-11-16 12:50:00,78.3,78.43,78.28,78.34,18848.0,76.2792,76.4059,76.2597,76.3182,18848.0
2016-11-16 13:00:00,78.33,78.43,78.22,78.26,18994.0,76.3084,76.4059,76.2013,76.2402,18994.0
2016-11-16 13:10:00,78.24,78.38,78.22,78.3,17278.0,76.2208,76.3571,76.2013,76.2792,17278.0
2016-11-16 13:20:00,78.3,78.35,78.2,78.31,17820.0,76.2792,76.3279,76.1818,76.2889,17820.0
2016-11-16 13:30:00,78.29,78.41,78.22,78.35,22450.0,76.2695,76.3864,76.2013,76.3279,22450.0
2016-11-16 13:40:00,78.34,78.37,78.29,78.29,28055.0,76.3182,76.3474,76.2695,76.2695,28055.0
2016-11-16 13:50:00,78.29,78.34,78.2,78.26,36679.0,76.2695,76.3182,76.1818,76.2402,36679.0
2016-11-16 14:00:00,78.27,78.4,78.16,78.39,47873.0,76.25,76.3766,76.1428,76.3669,47873.0
2016-11-16 14:10:00,78.39,78.41,78.24,78.28,28071.0,76.3669,76.3864,76.2208,76.2597,28071.0
2016-11-16 14:20:00,78.26,78.37,78.26,78.35,27972.0,76.2402,76.3474,76.2402,76.3279,27972.0
2016-11-16 14:30:00,78.34,78.49,78.29,78.48,30570.0,76.3182,76.4643,76.2695,76.4546,30570.0
2016-11-16 14:40:00,78.49,78.63,78.45,78.59,35178.0,76.4643,76.6007,76.4253,76.5617,35178.0
2016-11-16 14:50:00,78.6,78.67,78.52,78.64,34427.0,76.5715,76.6397,76.4935,76.6104,34427.0
2016-11-16 15:00:00,78.64,78.84,78.64,78.81,63843.0,76.6104,76.8053,76.6104,76.776,63843.0
2016-11-16 15:10:00,78.8,78.92,78.76,78.92,54595.0,76.7663,76.8832,76.7273,76.8832,54595.0
2016-11-16 15:20:00,78.92,78.94,78.8,78.86,74689.0,76.8832,76.9027,76.7663,76.8248,74689.0
2016-11-16 15:30:00,78.87,78.9,78.79,78.84,75714.0,76.8345,76.8637,76.7566,76.8053,75714.0
2016-11-16 15:40:00,78.84,78.93,78.82,78.84,115164.0,76.8053,76.8929,76.7858,76.8053,115164.0
2016-11-16 15:50:00,78.84,78.93,78.79,78.83,239634.0,76.8053,76.8929,76.7566,76.7955,239634.0
2016-11-17 09:30:00,78.76,79.25,78.54,78.98,76273.0,76.7273,77.2047,76.513,76.9417,76273.0
2016-11-17 09:40:00,79.08,79.21,78.86,79.2,72701.0,77.0391,77.1657,76.8248,77.156,72701.0
2016-11-17 09:50:00,79.21,79.52,79.05,79.45,67432.0,77.1657,77.4677,77.0099,77.3995,67432.0
2016-11-17 10:00:00,79.41,79.78,79.37,79.65,43052.0,77.3606,77.721,77.3216,77.5944,43052.0
2016-11-17 10:10:00,79.66,80.17,79.57,79.78,192447.0,77.6041,78.1009,77.5164,77.721,192447.0
2016-11-17 10:20:00,79.78,79.78,79.28,79.32,71164.0,77.721,77.721,77.2339,77.2729,71164.0
2016-11-17 10:30:00,79.34,79.42,79.04,79.37,58207.0,77.2924,77.3703,77.0001,77.3216,58207.0
2016-11-17 10:40:00,79.4,79.41,79.23,79.37,29155.0,77.3508,77.3606,77.1852,77.3216,29155.0
2016-11-17 10:50:00,79.38,79.4,79.25,79.27,20629.0,77.3313,77.3508,77.2047,77.2242,20629.0
2016-11-17 11:00:00,79.2,79.22,78.84,78.89,71467.0,77.156,77.1755,76.8053,76.854,71467.0
2016-11-17 11:10:00,78.89,79.15,78.89,79.12,74137.0,76.854,77.1073,76.854,77.078,74137.0
2016-11-17 11:20:00,79.13,79.42,79.13,79.37,36327.0,77.0878,77.3703,77.0878,77.3216,36327.0
2016-11-17 11:30:00,79.39,79.41,79.26,79.34,26621.0,77.3411,77.3606,77.2144,77.2924,26621.0
2016-11-17 11:40:00,79.32,79.47,79.24,79.28,21285.0,77.2729,77.419,77.1949,77.2339,21285.0
2016-11-17 11:50:00,79.27,79.39,79.2,79.36,15849.0,77.2242,77.3411,77.156,77.3118,15849.0
2016-11-17 12:00:00,79.35,79.56,79.31,79.48,36983.0,77.3021,77.5067,77.2631,77.4288,36983.0
2016-11-17 12:10:00,79.44,79.54,79.31,79.48,30280.0,77.3898,77.4872,77.2631,77.4288,30280.0
2016-11-17 12:20:00,79.48,79.58,79.26,79.36,112826.0,77.4288,77.5262,77.2144,77.3118,112826.0
2016-11-17 12:30:00,79.35,79.54,79.26,79.54,55516.0,77.3021,77.4872,77.2144,77.4872,55516.0
2016-11-17 12:40:00,79.56,79.6,79.49,79.58,25491.0,77.5067,77.5457,77.4385,77.5262,25491.0
2016-11-17 12:50:00,79.58,79.77,79.54,79.68,33136.0,77.5262,77.7113,77.4872,77.6236,33136.0
2016-11-17 13:00:00,79.68,79.69,79.59,79.59,21872.0,77.6236,77.6333,77.5359,77.5359,21872.0
2016-11-17 13:10:00,79.59,79.64,79.59,79.6,14493.0,77.5359,77.5846,77.5359,77.5457,14493.0
2016-11-17 13:20:00,79.59,79.62,79.45,79.59,36494.0,77.5359,77.5651,77.3995,77.5359,36494.0
2016-11-17 13:30:00,79.61,79.65,79.54,79.58,21974.0,77.5554,77.5944,77.4872,77.5262,21974.0
2016-11-17 13:40:00,79.58,79.63,79.53,79.57,20446.0,77.5262,77.5749,77.4775,77.5164,20446.0
2016-11-17 13:50:00,79.58,79.59,79.38,79.4,26051.0,77.5262,77.5359,77.3313,77.3508,26051.0
2016-11-17 14:00:00,79.4,79.46,79.33,79.4,51072.0,77.3508,77.4093,77.2826,77.3508,51072.0
2016-11-17 14:10:00,79.41,79.54,79.39,79.54,62735.0,77.3606,77.4872,77.3411,77.4872,62735.0
2016-11-17 14:20:00,79.54,79.54,79.46,79.47,49859.0,77.4872,77.4872,77.4093,77.419,49859.0
2016-11-17 14:30:00,79.47,79.6,79.37,79.57,42604.0,77.419,77.5457,77.3216,77.5164,42604.0
2016-11-17 14:40:00,79.56,79.58,79.43,79.43,35454.0,77.5067,77.5262,77.38,77.38,35454.0
2016-11-17 14:50:00,79.45,79.5,79.42,79.5,35965.0,77.3995,77.4482,77.3703,77.4482,35965.0
2016-11-17 15:00:00,79.51,79.71,79.5,79.65,45140.0,77.458,77.6528,77.4482,77.5944,45140.0
2016-11-17 15:10:00,79.65,79.8,79.64,79.7,50337.0,77.5944,77.7405,77.5846,77.6431,50337.0
2016-11-17 15:20:00,79.7,79.7,79.51,79.57,35118.0,77.6431,77.6431,77.458,77.5164,35118.0
2016-11-17 15:30:00,79.59,79.77,79.59,79.73,49885.0,77.5359,77.7113,77.5359,77.6723,49885.0
2016-11-17 15:40:00,79.73,79.77,79.68,79.76,49002.0,77.6723,77.7113,77.6236,77.7015,49002.0
2016-11-17 15:50:00,79.73,79.74,79.61,79.62,189138.0,77.6723,77.682,77.5554,77.5651,189138.0
2016-11-18 09:30:00,79.75,80.61,79.75,80.15,225707.0,77.6918,78.5296,77.6918,78.0815,225707.0
2016-11-18 09:40:00,80.19,80.42,79.99,80.12,74506.0,78.1204,78.3445,77.9256,78.0522,74506.0
2016-11-18 09:50:00,80.17,80.41,80.05,80.17,36388.0,78.1009,78.3348,77.984,78.1009,36388.0
2016-11-18 10:00:00,80.14,80.14,79.61,79.61,47955.0,78.0717,78.0717,77.5554,77.5554,47955.0
2016-11-18 10:10:00,79.58,79.62,79.37,79.37,47171.0,77.5262,77.5651,77.3216,77.3216,47171.0
2016-11-18 10:20:00,79.38,79.64,79.34,79.57,38264.0,77.3313,77.5846,77.2924,77.5164,38264.0
2016-11-18 10:30:00,79.57,79.6,79.43,79.6,58451.0,77.5164,77.5457,77.38,77.5457,58451.0
2016-11-18 10:40:00,79.58,79.65,79.2,79.3,49101.0,77.5262,77.5944,77.156,77.2534,49101.0
2016-11-18 10:50:00,79.27,79.27,78.89,78.94,79862.0,77.2242,77.2242,76.854,76.9027,79862.0
2016-11-18 11:00:00,78.92,79.24,78.91,79.01,139957.0,76.8832,77.1949,76.8735,76.9709,139957.0
2016-11-18 11:10:00,79.03,79.03,78.83,79.0,36689.0,76.9904,76.9904,76.7955,76.9611,36689.0
2016-11-18 11:20:00,79.0,79.09,78.91,78.98,23274.0,76.9611,77.0488,76.8735,76.9417,23274.0
2016-11-18 11:30:00,78.97,79.05,78.91,78.96,21595.0,76.9319,77.0099,76.8735,76.9222,21595.0
2016-11-18 11:40:00,78.97,79.22,78.96,79.13,51614.0,76.9319,77.1755,76.9222,77.0878,51614.0
2016-11-18 11:50:00,79.12,79.22,79.07,79.09,35685.0,77.078,77.1755,77.0293,77.0488,35685.0
2016-11-18 12:00:00,79.08,79.09,78.9,78.93,21200.0,77.0391,77.0488,76.8637,76.8929,21200.0
2016-11-18 12:10:00,78.92,79.04,78.9,79.04,51126.0,76.8832,77.0001,76.8637,77.0001,51126.0
2016-11-18 12:20:00,79.05,79.14,79.0,79.03,41328.0,77.0099,77.0975,76.9611,76.9904,41328.0
2016-11-18 12:30:00,79.04,79.07,78.94,78.99,22998.0,77.0001,77.0293,76.9027,76.9514,22998.0
2016-11-18 12:40:00,78.98,79.14,78.94,79.07,86193.0,76.9417,77.0975,76.9027,77.0293,86193.0
2016-11-18 12:50:00,79.06,79.17,79.05,79.09,30125.0,77.0196,77.1268,77.0099,77.0488,30125.0
2016-11-18 13:00:00,79.08,79.08,78.99,79.07,17101.0,77.0391,77.0391,76.9514,77.0293,17101.0
2016-11-18 13:10:00,79.06,79.08,78.98,79.03,22460.0,77.0196,77.0391,76.9417,76.9904,22460.0
2016-11-18 13:20:00,79.03,79.06,78.96,79.01,28765.0,76.9904,77.0196,76.9222,76.9709,28765.0
2016-11-18 13:30:00,79.01,79.14,78.96,79.02,18154.0,76.9709,77.0975,76.9222,76.9806,18154.0
2016-11-18 13:40:00,79.03,79.23,79.03,79.23,23280.0,76.9904,77.1852,76.9904,77.1852,23280.0
2016-11-18 13:50:00,79.23,79.27,79.21,79.25,21648.0,77.1852,77.2242,77.1657,77.2047,21648.0
2016-11-18 14:00:00,79.25,79.27,79.06,79.09,49145.0,77.2047,77.2242,77.0196,77.0488,49145.0
2016-11-18 14:10:00,79.08,79.17,79.07,79.14,57548.0,77.0391,77.1268,77.0293,77.0975,57548.0
2016-11-18 14:20:00,79.13,79.15,79.07,79.12,62574.0,77.0878,77.1073,77.0293,77.078,62574.0
2016-11-18 14:30:00,79.1,79.14,79.01,79.09,33177.0,77.0586,77.0975,76.9709,77.0488,33177.0
2016-11-18 14:40:00,79.1,79.15,79.07,79.1,32513.0,77.0586,77.1073,77.0293,77.0586,32513.0
2016-11-18 14:50:00,79.12,79.16,79.07,79.13,23607.0,77.078,77.117,77.0293,77.0878,23607.0
2016-11-18 15:00:00,79.13,79.15,78.99,78.99,43540.0,77.0878,77.1073,76.9514,76.9514,43540.0
2016-11-18 15:10:00,78.98,78.99,78.76,78.92,63341.0,76.9417,76.9514,76.7273,76.8832,63341.0
2016-11-18 15:20:00,78.91,78.95,78.85,78.93,30014.0,76.8735,76.9124,76.815,76.8929,30014.0
2016-11-18 15:30:00,78.92,78.96,78.88,78.94,33719.0,76.8832,76.9222,76.8442,76.9027,33719.0
2016-11-18 15:40:00,78.93,79.0,78.91,78.98,58215.0,76.8929,76.9611,76.8735,76.9417,58215.0
2016-11-18 15:50:00,78.98,79.08,78.91,78.99,192094.0,76.9417,77.0391,76.8735,76.9514,192094.0
2016-11-21 09:30:00,79.07,79.18,78.04,78.63,166765.0,77.0293,77.1365,76.0259,76.6007,166765.0
2016-11-21 09:40:00,78.6,78.72,78.24,78.3,92258.0,76.5715,76.6884,76.2208,76.2792,92258.0
2016-11-21 09:50:00,78.21,78.34,78.07,78.22,48878.0,76.1915,76.3182,76.0551,76.2013,48878.0
2016-11-21 10:00:00,78.25,78.48,78.17,78.2,59975.0,76.2305,76.4546,76.1526,76.1818,59975.0
2016-11-21 10:10:00,78.18,78.33,78.07,78.15,33837.0,76.1623,76.3084,76.0551,76.1331,33837.0
2016-11-21 10:20:00,78.13,78.19,77.9,78.03,49370.0,76.1136,76.172,75.8895,76.0162,49370.0
2016-11-21 10:30:00,78.03,78.03,77.91,77.99,39818.0,76.0162,76.0162,75.8993,75.9772,39818.0
2016-11-21 10:40:00,77.99,78.15,77.79,77.87,58360.0,75.9772,76.1331,75.7824,75.8603,58360.0
2016-11-21 10:50:00,77.88,78.0,77.82,77.88,60076.0,75.87,75.9869,75.8116,75.87,60076.0
2016-11-21 11:00:00,77.88,77.92,77.57,77.58,51178.0,75.87,75.909,75.568,75.5778,51178.0
2016-11-21 11:10:00,77.58,77.95,77.56,77.93,79042.0,75.5778,75.9382,75.5583,75.9188,79042.0
2016-11-21 11:20:00,77.93,78.0,77.85,77.93,28358.0,75.9188,75.9869,75.8408,75.9188,28358.0
2016-11-21 11:30:00,77.93,78.0,77.78,77.78,28977.0,75.9188,75.9869,75.7726,75.7726,28977.0
2016-11-21 11:40:00,77.78,77.99,77.72,77.87,69929.0,75.7726,75.9772,75.7142,75.8603,69929.0
2016-11-21 11:50:00,77.86,77.91,77.8,77.87,51413.0,75.8506,75.8993,75.7921,75.8603,51413.0
2016-11-21 12:00:00,77.88,77.99,77.84,77.9,58921.0,75.87,75.9772,75.8311,75.8895,58921.0
2016-11-21 12:10:00,77.9,77.9,77.76,77.81,75000.0,75.8895,75.8895,75.7531,75.8019,75000.0
2016-11-21 12:20:00,77.83,77.9,77.81,77.85,43958.0,75.8213,75.8895,75.8019,75.8408,43958.0
2016-11-21 12:30:00,77.83,77.9,77.83,77.9,74381.0,75.8213,75.8895,75.8213,75.8895,74381.0
2016-11-21 12:40:00,77.9,78.02,77.87,78.0,124369.0,75.8895,76.0064,75.8603,75.9869,124369.0
2016-11-21 12:50:00,78.0,78.14,78.0,78.05,34408.0,75.9869,76.1233,75.9869,76.0357,34408.0
2016-11-21 13:00:00,78.05,78.19,77.97,78.11,42841.0,76.0357,76.172,75.9577,76.0941,42841.0
2016-11-21 13:10:00,78.12,78.22,78.07,78.09,34409.0,76.1039,76.2013,76.0551,76.0746,34409.0
2016-11-21 13:20:00,78.08,78.2,77.94,78.19,55625.0,76.0649,76.1818,75.9285,76.172,55625.0
2016-11-21 13:30:00,78.2,78.23,78.11,78.22,21258.0,76.1818,76.211,76.0941,76.2013,21258.0
2016-11-21 13:40:00,78.23,78.24,78.16,78.21,45459.0,76.211,76.2208,76.1428,76.1915,45459.0
2016-11-21 13:50:00,78.21,78.23,78.06,78.17,81094.0,76.1915,76.211,76.0454,76.1526,81094.0
2016-11-21 14:00:00,78.16,78.18,78.02,78.03,81094.0,76.1428,76.1623,76.0064,76.0162,81094.0
2016-11-21 14:10:00,78.03,78.25,78.03,78.25,31805.0,76.0162,76.2305,76.0162,76.2305,31805.0
2016-11-21 14:20:00,78.25,78.34,78.17,78.31,47405.0,76.2305,76.3182,76.1526,76.2889,47405.0
2016-11-21 14:30:00,78.3,78.36,78.21,78.24,35106.0,76.2792,76.3377,76.1915,76.2208,35106.0
2016-11-21 14:40:00,78.25,78.25,78.09,78.2,38907.0,76.2305,76.2305,76.0746,76.1818,38907.0
2016-11-21 14:50:00,78.2,78.22,78.09,78.11,63929.0,76.1818,76.2013,76.0746,76.0941,63929.0
2016-11-21 15:00:00,78.09,78.15,78.03,78.06,47030.0,76.0746,76.1331,76.0162,76.0454,47030.0
2016-11-21 15:10:00,78.06,78.13,78.06,78.1,54711.0,76.0454,76.1136,76.0454,76.0844,54711.0
2016-11-21 15:20:00,78.1,78.18,78.02,78.16,76236.0,76.0844,76.1623,76.0064,76.1428,76236.0
2016-11-21 15:30:00,78.16,78.26,78.13,78.18,75840.0,76.1428,76.2402,76.1136,76.1623,75840.0
2016-11-21 15:40:00,78.18,78.24,78.13,78.18,125877.0,76.1623,76.2208,76.1136,76.1623,125877.0
2016-11-21 15:50:00,78.19,78.29,78.16,78.26,202311.0,76.172,76.2695,76.1428,76.2402,202311.0
2016-11-22 09:30:00,78.52,78.56,78.08,78.21,55087.0,76.4935,76.5325,76.0649,76.1915,55087.0
2016-11-22 09:40:00,78.18,78.34,78.06,78.14,49317.0,76.1623,76.3182,76.0454,76.1233,49317.0
2016-11-22 09:50:00,78.15,78.2,77.91,77.93,31544.0,76.1331,76.1818,75.8993,75.9188,31544.0
2016-11-22 10:00:00,77.91,78.02,77.65,77.75,57077.0,75.8993,76.0064,75.646,75.7434,57077.0
2016-11-22 10:10:00,77.8,77.8,77.4,77.4,66219.0,75.7921,75.7921,75.4024,75.4024,66219.0
2016-11-22 10:20:00,77.44,77.61,76.98,77.05,85123.0,75.4414,75.607,74.9933,75.0615,85123.0
2016-11-22 10:30:00,77.05,77.2,76.99,77.15,99503.0,75.0615,75.2076,75.003,75.1589,99503.0
2016-11-22 10:40:00,77.15,77.23,76.95,77.03,71540.0,75.1589,75.2368,74.964,75.042,71540.0
2016-11-22 10:50:00,77.02,77.12,76.97,76.97,97595.0,75.0322,75.1297,74.9835,74.9835,97595.0
2016-11-22 11:00:00,76.95,77.62,76.93,77.5,150799.0,74.964,75.6168,74.9446,75.4999,150799.0
2016-11-22 11:10:00,77.5,77.65,77.32,77.61,38061.0,75.4999,75.646,75.3245,75.607,38061.0
2016-11-22 11:20:00,77.64,77.68,77.54,77.56,28620.0,75.6362,75.6752,75.5388,75.5583,28620.0
2016-11-22 11:30:00,77.55,77.62,77.5,77.62,21172.0,75.5486,75.6168,75.4999,75.6168,21172.0
2016-11-22 11:40:00,77.66,77.66,77.26,77.26,60545.0,75.6557,75.6557,75.266,75.266,60545.0
2016-11-22 11:50:00,77.28,77.41,77.26,77.33,57889.0,75.2855,75.4122,75.266,75.3342,57889.0
2016-11-22 12:00:00,77.34,77.43,77.25,77.34,45312.0,75.344,75.4317,75.2563,75.344,45312.0
2016-11-22 12:10:00,77.33,77.59,77.33,77.59,23274.0,75.3342,75.5875,75.3342,75.5875,23274.0
2016-11-22 12:20:00,77.6,77.74,77.58,77.63,30585.0,75.5973,75.7337,75.5778,75.6265,30585.0
2016-11-22 12:30:00,77.64,77.8,77.59,77.79,32779.0,75.6362,75.7921,75.5875,75.7824,32779.0
2016-11-22 12:40:00,77.8,77.98,77.75,77.75,57476.0,75.7921,75.9675,75.7434,75.7434,57476.0
2016-11-22 12:50:00,77.75,77.75,77.54,77.56,40799.0,75.7434,75.7434,75.5388,75.5583,40799.0
2016-11-22 13:00:00,77.55,77.63,77.55,77.59,37010.0,75.5486,75.6265,75.5486,75.5875,37010.0
2016-11-22 13:10:00,77.59,77.63,77.55,77.55,28802.0,75.5875,75.6265,75.5486,75.5486,28802.0
2016-11-22 13:20:00,77.54,77.62,77.48,77.52,30722.0,75.5388,75.6168,75.4804,75.5193,30722.0
2016-11-22 13:30:00,77.52,77.55,77.43,77.53,31407.0,75.5193,75.5486,75.4317,75.5291,31407.0
2016-11-22 13:40:00,77.51,77.53,77.39,77.41,32789.0,75.5096,75.5291,75.3927,75.4122,32789.0
2016-11-22 13:50:00,77.38,77.49,77.33,77.49,28199.0,75.3829,75.4901,75.3342,75.4901,28199.0
2016-11-22 14:00:00,77.49,77.52,77.39,77.47,30981.0,75.4901,75.5193,75.3927,75.4706,30981.0
2016-11-22 14:10:00,77.46,77.63,77.4,77.52,28887.0,75.4609,75.6265,75.4024,75.5193,28887.0
2016-11-22 14:20:00,77.53,77.63,77.5,77.54,30580.0,75.5291,75.6265,75.4999,75.5388,30580.0
2016-11-22 14:30:00,77.54,77.67,77.52,77.52,36489.0,75.5388,75.6655,75.5193,75.5193,36489.0
2016-11-22 14:40:00,77.53,77.67,77.48,77.53,30104.0,75.5291,75.6655,75.4804,75.5291,30104.0
2016-11-22 14:50:00,77.53,77.57,77.45,77.54,44772.0,75.5291,75.568,75.4511,75.5388,44772.0
2016-11-22 15:00:00,77.54,77.62,77.53,77.58,27599.0,75.5388,75.6168,75.5291,75.5778,27599.0
2016-11-22 15:10:00,77.58,77.65,77.54,77.59,43617.0,75.5778,75.646,75.5388,75.5875,43617.0
2016-11-22 15:20:00,77.6,77.61,77.44,77.56,48980.0,75.5973,75.607,75.4414,75.5583,48980.0
2016-11-22 15:30:00,77.56,77.75,77.55,77.72,77562.0,75.5583,75.7434,75.5486,75.7142,77562.0
2016-11-22 15:40:00,77.72,77.78,77.67,77.78,128653.0,75.7142,75.7726,75.6655,75.7726,128653.0
2016-11-22 15:50:00,77.78,77.83,77.71,77.75,167458.0,75.7726,75.8213,75.7044,75.7434,167458.0
2016-11-23 09:30:00,77.9,78.68,77.76,78.62,161040.0,75.8895,76.6494,75.7531,76.5909,161040.0
2016-11-23 09:40:00,78.56,78.57,78.08,78.55,66006.0,76.5325,76.5422,76.0649,76.5228,66006.0
2016-11-23 09:50:00,78.55,78.93,78.52,78.9,67551.0,76.5228,76.8929,76.4935,76.8637,67551.0
2016-11-23 10:00:00,78.92,79.3,78.82,79.26,142429.0,76.8832,77.2534,76.7858,77.2144,142429.0
2016-11-23 10:10:00,79.25,79.54,79.2,79.51,127562.0,77.2047,77.4872,77.156,77.458,127562.0
2016-11-23 10:20:00,79.51,79.52,78.84,78.86,130602.0,77.458,77.4677,76.8053,76.8248,130602.0
2016-11-23 10:30:00,78.84,79.05,78.83,79.05,49830.0,76.8053,77.0099,76.7955,77.0099,49830.0
2016-11-23 10:40:00,79.04,79.13,78.88,79.13,31409.0,77.0001,77.0878,76.8442,77.0878,31409.0
2016-11-23 10:50:00,79.13,79.16,78.93,79.03,28731.0,77.0878,77.117,76.8929,76.9904,28731.0
2016-11-23 11:00:00,79.04,79.06,78.87,79.0,38694.0,77.0001,77.0196,76.8345,76.9611,38694.0
2016-11-23 11:10:00,79.01,79.11,78.98,79.0,25247.0,76.9709,77.0683,76.9417,76.9611,25247.0
2016-11-23 11:20:00,79.0,79.0,78.88,78.9,31155.0,76.9611,76.9611,76.8442,76.8637,31155.0
2016-11-23 11:30:00,78.91,79.01,78.84,78.98,25651.0,76.8735,76.9709,76.8053,76.9417,25651.0
2016-11-23 11:40:00,78.96,79.07,78.89,78.98,59002.0,76.9222,77.0293,76.854,76.9417,59002.0
2016-11-23 11:50:00,78.96,79.1,78.9,79.1,26010.0,76.9222,77.0586,76.8637,77.0586,26010.0
2016-11-23 12:00:00,79.1,79.25,79.05,79.17,41495.0,77.0586,77.2047,77.0099,77.1268,41495.0
2016-11-23 12:10:00,79.18,79.36,79.15,79.34,31577.0,77.1365,77.3118,77.1073,77.2924,31577.0
2016-11-23 12:20:00,79.33,79.53,79.3,79.5,70100.0,77.2826,77.4775,77.2534,77.4482,70100.0
2016-11-23 12:30:00,79.5,79.64,79.48,79.63,61246.0,77.4482,77.5846,77.4288,77.5749,61246.0
2016-11-23 12:40:00,79.64,79.67,79.53,79.63,19400.0,77.5846,77.6138,77.4775,77.5749,19400.0
2016-11-23 12:50:00,79.62,79.7,79.53,79.55,22651.0,77.5651,77.6431,77.4775,77.4969,22651.0
2016-11-23 13:00:00,79.56,79.61,79.44,79.5,74308.0,77.5067,77.5554,77.3898,77.4482,74308.0
2016-11-23 13:10:00,79.5,79.56,79.45,79.56,24230.0,77.4482,77.5067,77.3995,77.5067,24230.0
2016-11-23 13:20:00,79.56,79.57,79.38,79.44,33248.0,77.5067,77.5164,77.3313,77.3898,33248.0
2016-11-23 13:30:00,79.46,79.61,79.45,79.58,31625.0,77.4093,77.5554,77.3995,77.5262,31625.0
2016-11-23 13:40:00,79.6,79.61,79.39,79.4,28346.0,77.5457,77.5554,77.3411,77.3508,28346.0
2016-11-23 13:50:00,79.4,79.48,79.27,79.29,26417.0,77.3508,77.4288,77.2242,77.2437,26417.0
2016-11-23 14:00:00,79.28,79.43,79.18,79.31,31811.0,77.2339,77.38,77.1365,77.2631,31811.0
2016-11-23 14:10:00,79.3,79.42,79.25,79.36,30103.0,77.2534,77.3703,77.2047,77.3118,30103.0
2016-11-23 14:20:00,79.35,79.38,79.27,79.32,33487.0,77.3021,77.3313,77.2242,77.2729,33487.0
2016-11-23 14:30:00,79.32,79.38,79.22,79.29,31261.0,77.2729,77.3313,77.1755,77.2437,31261.0
2016-11-23 14:40:00,79.28,79.28,79.18,79.25,30926.0,77.2339,77.2339,77.1365,77.2047,30926.0
2016-11-23 14:50:00,79.26,79.29,79.19,79.23,28980.0,77.2144,77.2437,77.1462,77.1852,28980.0
2016-11-23 15:00:00,79.24,79.26,79.12,79.14,37760.0,77.1949,77.2144,77.078,77.0975,37760.0
2016-11-23 15:10:00,79.14,79.17,79.01,79.02,63608.0,77.0975,77.1268,76.9709,76.9806,63608.0
2016-11-23 15:20:00,79.03,79.13,78.95,79.08,93932.0,76.9904,77.0878,76.9124,77.0391,93932.0
2016-11-23 15:30:00,79.08,79.22,79.08,79.16,52860.0,77.0391,77.1755,77.0391,77.117,52860.0
2016-11-23 15:40:00,79.15,79.25,79.15,79.16,86370.0,77.1073,77.2047,77.1073,77.117,86370.0
2016-11-23 15:50:00,79.17,79.37,79.16,79.35,217175.0,77.1268,77.3216,77.117,77.3021,217175.0
2016-11-25 09:30:00,79.18,79.53,78.54,79.34,76384.0,77.1365,77.4775,76.513,77.2924,76384.0
2016-11-25 09:40:00,79.37,79.74,79.31,79.7,22528.0,77.3216,77.682,77.2631,77.6431,22528.0
2016-11-25 09:50:00,79.7,79.92,79.33,79.83,21901.0,77.6431,77.8574,77.2826,77.7697,21901.0
2016-11-25 10:00:00,79.78,79.79,79.39,79.4,25482.0,77.721,77.7308,77.3411,77.3508,25482.0
2016-11-25 10:10:00,79.36,79.42,79.22,79.23,20581.0,77.3118,77.3703,77.1755,77.1852,20581.0
2016-11-25 10:20:00,79.15,79.38,79.11,79.38,26411.0,77.1073,77.3313,77.0683,77.3313,26411.0
2016-11-25 10:30:00,79.41,79.46,79.26,79.39,12847.0,77.3606,77.4093,77.2144,77.3411,12847.0
2016-11-25 10:40:00,79.38,79.46,79.2,79.3,13260.0,77.3313,77.4093,77.156,77.2534,13260.0
2016-11-25 10:50:00,79.3,79.46,79.25,79.45,24124.0,77.2534,77.4093,77.2047,77.3995,24124.0
2016-11-25 11:00:00,79.45,79.47,79.25,79.25,14650.0,77.3995,77.419,77.2047,77.2047,14650.0
2016-11-25 11:10:00,79.22,79.27,79.07,79.07,26943.0,77.1755,77.2242,77.0293,77.0293,26943.0
2016-11-25 11:20:00,79.05,79.28,78.98,79.28,46133.0,77.0099,77.2339,76.9417,77.2339,46133.0
2016-11-25 11:30:00,79.28,79.33,79.06,79.16,18827.0,77.2339,77.2826,77.0196,77.117,18827.0
2016-11-25 11:40:00,79.17,79.24,79.09,79.15,21073.0,77.1268,77.1949,77.0488,77.1073,21073.0
2016-11-25 11:50:00,79.17,79.25,79.14,79.17,15764.0,77.1268,77.2047,77.0975,77.1268,15764.0
2016-11-25 12:00:00,79.17,79.17,78.95,78.95,30861.0,77.1268,77.1268,76.9124,76.9124,30861.0
2016-11-25 12:10:00,78.95,79.05,78.94,79.02,36847.0,76.9124,77.0099,76.9027,76.9806,36847.0
2016-11-25 12:20:00,79.03,79.14,79.03,79.11,17205.0,76.9904,77.0975,76.9904,77.0683,17205.0
2016-11-25 12:30:00,79.11,79.11,78.99,79.02,32951.0,77.0683,77.0683,76.9514,76.9806,32951.0
2016-11-25 12:40:00,79.02,79.1,79.01,79.07,24549.0,76.9806,77.0586,76.9709,77.0293,24549.0
2016-11-25 12:50:00,79.07,79.23,79.06,79.17,83968.0,77.0293,77.1852,77.0196,77.1268,83968.0
2016-11-28 09:30:00,79.42,79.52,79.03,79.24,85194.0,77.3703,77.4677,76.9904,77.1949,85194.0
2016-11-28 09:40:00,79.33,79.35,78.79,79.17,71896.0,77.2826,77.3021,76.7566,77.1268,71896.0
2016-11-28 09:50:00,79.21,79.56,79.11,79.44,165792.0,77.1657,77.5067,77.0683,77.3898,165792.0
2016-11-28 10:00:00,79.44,79.47,78.98,79.15,59825.0,77.3898,77.419,76.9417,77.1073,59825.0
2016-11-28 10:10:00,79.16,79.26,78.85,78.87,26604.0,77.117,77.2144,76.815,76.8345,26604.0
2016-11-28 10:20:00,78.86,79.08,78.81,79.06,30779.0,76.8248,77.0391,76.776,77.0196,30779.0
2016-11-28 10:30:00,79.06,79.23,79.04,79.15,27013.0,77.0196,77.1852,77.0001,77.1073,27013.0
2016-11-28 10:40:00,79.13,79.21,78.98,79.05,26917.0,77.0878,77.1657,76.9417,77.0099,26917.0
2016-11-28 10:50:00,79.05,79.1,78.94,79.05,20842.0,77.0099,77.0586,76.9027,77.0099,20842.0
2016-11-28 11:00:00,79.04,79.08,78.94,79.0,26772.0,77.0001,77.0391,76.9027,76.9611,26772.0
2016-11-28 11:10:00,79.01,79.07,78.93,79.0,29933.0,76.9709,77.0293,76.8929,76.9611,29933.0
2016-11-28 11:20:00,79.0,79.05,78.9,79.02,25275.0,76.9611,77.0099,76.8637,76.9806,25275.0
2016-11-28 11:30:00,79.01,79.1,78.98,79.06,49183.0,76.9709,77.0586,76.9417,77.0196,49183.0
2016-11-28 11:40:00,79.08,79.1,79.02,79.02,24194.0,77.0391,77.0586,76.9806,76.9806,24194.0
2016-11-28 11:50:00,79.04,79.08,79.01,79.07,22488.0,77.0001,77.0391,76.9709,77.0293,22488.0
2016-11-28 12:00:00,79.08,79.16,78.99,78.99,31072.0,77.0391,77.117,76.9514,76.9514,31072.0
2016-11-28 12:10:00,78.97,79.0,78.82,78.91,13466.0,76.9319,76.9611,76.7858,76.8735,13466.0
2016-11-28 12:20:00,78.91,78.92,78.83,78.88,22710.0,76.8735,76.8832,76.7955,76.8442,22710.0
2016-11-28 12:30:00,78.86,78.94,78.83,78.9,20238.0,76.8248,76.9027,76.7955,76.8637,20238.0
2016-11-28 12:40:00,78.9,78.9,78.73,78.8,23151.0,76.8637,76.8637,76.6981,76.7663,23151.0
2016-11-28 12:50:00,78.79,78.84,78.76,78.79,16844.0,76.7566,76.8053,76.7273,76.7566,16844.0
2016-11-28 13:00:00,78.79,78.82,78.75,78.77,18767.0,76.7566,76.7858,76.7176,76.7371,18767.0
2016-11-28 13:10:00,78.77,78.88,78.71,78.73,25010.0,76.7371,76.8442,76.6786,76.6981,25010.0
2016-11-28 13:20:00,78.75,78.78,78.65,78.68,35584.0,76.7176,76.7468,76.6202,76.6494,35584.0
2016-11-28 13:30:00,78.68,78.72,78.62,78.7,35534.0,76.6494,76.6884,76.5909,76.6689,35534.0
2016-11-28 13:40:00,78.7,78.7,78.58,78.62,20717.0,76.6689,76.6689,76.552,76.5909,20717.0
2016-11-28 13:50:00,78.62,78.66,78.53,78.54,31795.0,76.5909,76.6299,76.5033,76.513,31795.0
2016-11-28 14:00:00,78.55,78.88,78.55,78.82,36342.0,76.5228,76.8442,76.5228,76.7858,36342.0
2016-11-28 14:10:00,78.8,78.96,78.76,78.9,48030.0,76.7663,76.9222,76.7273,76.8637,48030.0
2016-11-28 14:20:00,78.89,78.92,78.83,78.88,35819.0,76.854,76.8832,76.7955,76.8442,35819.0
2016-11-28 14:30:00,78.87,78.92,78.82,78.84,34131.0,76.8345,76.8832,76.7858,76.8053,34131.0
2016-11-28 14:40:00,78.84,78.86,78.71,78.72,48160.0,76.8053,76.8248,76.6786,76.6884,48160.0
2016-11-28 14:50:00,78.72,78.81,78.71,78.75,57901.0,76.6884,76.776,76.6786,76.7176,57901.0
2016-11-28 15:00:00,78.77,78.92,78.71,78.86,50399.0,76.7371,76.8832,76.6786,76.8248,50399.0
2016-11-28 15:10:00,78.85,78.87,78.77,78.77,42048.0,76.815,76.8345,76.7371,76.7371,42048.0
2016-11-28 15:20:00,78.78,78.78,78.65,78.65,41477.0,76.7468,76.7468,76.6202,76.6202,41477.0
2016-11-28 15:30:00,78.66,78.68,78.61,78.64,68783.0,76.6299,76.6494,76.5812,76.6104,68783.0
2016-11-28 15:40:00,78.65,78.69,78.63,78.65,74796.0,76.6202,76.6591,76.6007,76.6202,74796.0
2016-11-28 15:50:00,78.67,78.78,78.63,78.73,146923.0,76.6397,76.7468,76.6007,76.6981,146923.0
2016-11-29 09:30:00,78.95,79.75,78.93,79.61,96710.0,76.9124,77.6918,76.8929,77.5554,96710.0
2016-11-29 09:40:00,79.66,79.93,79.47,79.66,64521.0,77.6041,77.8671,77.419,77.6041,64521.0
2016-11-29 09:50:00,79.66,79.78,79.54,79.71,39479.0,77.6041,77.721,77.4872,77.6528,39479.0
2016-11-29 10:00:00,79.73,80.61,79.69,80.57,127266.0,77.6723,78.5296,77.6333,78.4906,127266.0
2016-11-29 10:10:00,80.58,80.71,80.51,80.63,65922.0,78.5004,78.627,78.4322,78.5491,65922.0
2016-11-29 10:20:00,80.65,81.04,80.65,80.97,71617.0,78.5686,78.9485,78.5686,78.8803,71617.0
2016-11-29 10:30:00,80.99,81.02,80.83,80.92,63615.0,78.8998,78.929,78.7439,78.8316,63615.0
2016-11-29 10:40:00,80.94,80.95,80.68,80.81,43439.0,78.8511,78.8608,78.5978,78.7244,43439.0
2016-11-29 10:50:00,80.81,81.04,80.77,80.87,46632.0,78.7244,78.9485,78.6855,78.7829,46632.0
2016-11-29 11:00:00,80.86,81.06,80.81,81.03,48532.0,78.7731,78.968,78.7244,78.9387,48532.0
2016-11-29 11:10:00,81.04,81.12,80.95,81.07,71942.0,78.9485,79.0264,78.8608,78.9777,71942.0
2016-11-29 11:20:00,81.07,81.09,80.89,80.94,66017.0,78.9777,78.9972,78.8024,78.8511,66017.0
2016-11-29 11:30:00,80.94,81.22,80.93,81.19,75613.0,78.8511,79.1238,78.8413,79.0946,75613.0
2016-11-29 11:40:00,81.18,81.4,81.12,81.32,46560.0,79.0849,79.2992,79.0264,79.2213,46560.0
2016-11-29 11:50:00,81.34,81.38,81.15,81.21,50900.0,79.2407,79.2797,79.0557,79.1141,50900.0
2016-11-29 12:00:00,81.25,81.41,81.21,81.33,39340.0,79.1531,79.3089,79.1141,79.231,39340.0
2016-11-29 12:10:00,81.35,81.36,81.14,81.23,36212.0,79.2505,79.2602,79.0459,79.1336,36212.0
2016-11-29 12:20:00,81.24,81.26,81.02,81.02,39187.0,79.1433,79.1628,78.929,78.929,39187.0
2016-11-29 12:30:00,81.03,81.05,80.64,80.88,175760.0,78.9387,78.9582,78.5588,78.7926,175760.0
2016-11-29 12:40:00,80.86,81.01,80.86,80.94,58956.0,78.7731,78.9193,78.7731,78.8511,58956.0
2016-11-29 12:50:00,80.94,80.99,80.89,80.97,34708.0,78.8511,78.8998,78.8024,78.8803,34708.0
2016-11-29 13:00:00,80.95,81.15,80.92,81.15,51044.0,78.8608,79.0557,78.8316,79.0557,51044.0
2016-11-29 13:10:00,81.17,81.34,81.1,81.2,34191.0,79.0751,79.2407,79.0069,79.1044,34191.0
2016-11-29 13:20:00,81.18,81.27,81.14,81.21,24732.0,79.0849,79.1726,79.0459,79.1141,24732.0
2016-11-29 13:30:00,81.25,81.3,81.16,81.17,29535.0,79.1531,79.2018,79.0654,79.0751,29535.0
2016-11-29 13:40:00,81.17,81.49,81.16,81.46,54450.0,79.0751,79.3869,79.0654,79.3577,54450.0
2016-11-29 13:50:00,81.45,81.69,81.37,81.64,53925.0,79.3479,79.5817,79.27,79.533,53925.0
2016-11-29 14:00:00,81.64,81.64,81.5,81.62,50026.0,79.533,79.533,79.3966,79.5135,50026.0
2016-11-29 14:10:00,81.63,81.66,81.49,81.54,71924.0,79.5233,79.5525,79.3869,79.4356,71924.0
2016-11-29 14:20:00,81.54,81.58,81.48,81.56,53448.0,79.4356,79.4746,79.3771,79.4551,53448.0
2016-11-29 14:30:00,81.54,81.61,81.49,81.51,55292.0,79.4356,79.5038,79.3869,79.4064,55292.0
2016-11-29 14:40:00,81.5,81.62,81.4,81.43,65723.0,79.3966,79.5135,79.2992,79.3284,65723.0
2016-11-29 14:50:00,81.44,81.54,81.42,81.51,78006.0,79.3382,79.4356,79.3187,79.4064,78006.0
2016-11-29 15:00:00,81.51,81.55,81.43,81.43,65842.0,79.4064,79.4453,79.3284,79.3284,65842.0
2016-11-29 15:10:00,81.42,81.42,81.14,81.17,112471.0,79.3187,79.3187,79.0459,79.0751,112471.0
2016-11-29 15:20:00,81.17,81.23,81.14,81.2,81845.0,79.0751,79.1336,79.0459,79.1044,81845.0
2016-11-29 15:30:00,81.2,81.34,81.14,81.25,91204.0,79.1044,79.2407,79.0459,79.1531,91204.0
2016-11-29 15:40:00,81.26,81.36,81.24,81.35,119503.0,79.1628,79.2602,79.1433,79.2505,119503.0
2016-11-29 15:50:00,81.37,81.38,81.32,81.37,216031.0,79.27,79.2797,79.2213,79.27,216031.0
2016-11-30 09:30:00,81.39,81.39,80.3,80.5,135586.0,79.2895,79.2895,78.2276,78.4224,135586.0
2016-11-30 09:40:00,80.61,81.19,80.58,81.05,75515.0,78.5296,79.0946,78.5004,78.9582,75515.0
2016-11-30 09:50:00,81.05,81.25,80.9,81.23,58546.0,78.9582,79.1531,78.8121,79.1336,58546.0
2016-11-30 10:00:00,81.25,81.25,80.59,80.72,58322.0,79.1531,79.1531,78.5101,78.6368,58322.0
2016-11-30 10:10:00,80.72,80.73,80.27,80.29,42915.0,78.6368,78.6465,78.1984,78.2178,42915.0
2016-11-30 10:20:00,80.27,80.32,79.85,80.22,59761.0,78.1984,78.2471,77.7892,78.1497,59761.0
2016-11-30 10:30:00,80.22,80.55,80.2,80.5,53559.0,78.1497,78.4711,78.1302,78.4224,53559.0
2016-11-30 10:40:00,80.52,80.52,80.25,80.43,34871.0,78.4419,78.4419,78.1789,78.3542,34871.0
2016-11-30 10:50:00,80.43,80.69,80.39,80.69,40778.0,78.3542,78.6075,78.3153,78.6075,40778.0
2016-11-30 11:00:00,80.67,80.76,80.55,80.71,53911.0,78.588,78.6757,78.4711,78.627,53911.0
2016-11-30 11:10:00,80.73,80.74,80.61,80.64,63628.0,78.6465,78.6562,78.5296,78.5588,63628.0
2016-11-30 11:20:00,80.63,80.78,80.47,80.5,49070.0,78.5491,78.6952,78.3932,78.4224,49070.0
2016-11-30 11:30:00,80.51,80.79,80.47,80.76,48199.0,78.4322,78.7049,78.3932,78.6757,48199.0
2016-11-30 11:40:00,80.74,80.81,80.49,80.52,35788.0,78.6562,78.7244,78.4127,78.4419,35788.0
2016-11-30 11:50:00,80.54,80.57,80.2,80.28,52187.0,78.4614,78.4906,78.1302,78.2081,52187.0
2016-11-30 12:00:00,80.28,80.43,80.23,80.31,53218.0,78.2081,78.3542,78.1594,78.2373,53218.0
2016-11-30 12:10:00,80.31,80.35,80.2,80.2,43271.0,78.2373,78.2763,78.1302,78.1302,43271.0
2016-11-30 12:20:00,80.2,80.25,80.11,80.12,25704.0,78.1302,78.1789,78.0425,78.0522,25704.0
2016-11-30 12:30:00,80.13,80.15,80.03,80.14,57797.0,78.062,78.0815,77.9646,78.0717,57797.0
2016-11-30 12:40:00,80.14,80.2,80.06,80.08,37466.0,78.0717,78.1302,77.9938,78.0133,37466.0
2016-11-30 12:50:00,80.05,80.2,79.98,80.18,50150.0,77.984,78.1302,77.9158,78.1107,50150.0
2016-11-30 13:00:00,80.17,80.18,79.99,80.1,29781.0,78.1009,78.1107,77.9256,78.0328,29781.0
2016-11-30 13:10:00,80.1,80.37,80.1,80.36,100277.0,78.0328,78.2958,78.0328,78.286,100277.0
2016-11-30 13:20:00,80.33,80.37,80.24,80.32,40006.0,78.2568,78.2958,78.1691,78.2471,40006.0
2016-11-30 13:30:00,80.31,80.32,80.17,80.26,59044.0,78.2373,78.2471,78.1009,78.1886,59044.0
2016-11-30 13:40:00,80.29,80.4,80.18,80.4,63386.0,78.2178,78.325,78.1107,78.325,63386.0
2016-11-30 13:50:00,80.39,80.44,80.2,80.21,79023.0,78.3153,78.364,78.1302,78.1399,79023.0
2016-11-30 14:00:00,80.21,80.25,79.92,79.92,49824.0,78.1399,78.1789,77.8574,77.8574,49824.0
2016-11-30 14:10:00,79.93,79.95,79.5,79.57,60045.0,77.8671,77.8866,77.4482,77.5164,60045.0
2016-11-30 14:20:00,79.58,79.65,79.33,79.49,82657.0,77.5262,77.5944,77.2826,77.4385,82657.0
2016-11-30 14:30:00,79.46,79.52,79.36,79.4,47692.0,77.4093,77.4677,77.3118,77.3508,47692.0
2016-11-30 14:40:00,79.41,79.46,79.26,79.28,64091.0,77.3606,77.4093,77.2144,77.2339,64091.0
2016-11-30 14:50:00,79.27,79.41,79.15,79.17,59320.0,77.2242,77.3606,77.1073,77.1268,59320.0
2016-11-30 15:00:00,79.18,79.37,79.17,79.26,79232.0,77.1365,77.3216,77.1268,77.2144,79232.0
2016-11-30 15:10:00,79.26,79.39,79.24,79.29,84735.0,77.2144,77.3411,77.1949,77.2437,84735.0
2016-11-30 15:20:00,79.3,79.53,79.3,79.49,58995.0,77.2534,77.4775,77.2534,77.4385,58995.0
2016-11-30 15:30:00,79.49,79.51,79.32,79.38,74165.0,77.4385,77.458,77.2729,77.3313,74165.0
2016-11-30 15:40:00,79.39,79.43,79.3,79.35,73115.0,77.3411,77.38,77.2534,77.3021,73115.0
2016-11-30 15:50:00,79.36,79.42,79.2,79.25,287670.0,77.3118,77.3703,77.156,77.2047,287670.0
2016-12-01 09:30:00,79.25,79.28,77.84,77.94,246393.0,77.2047,77.2339,75.8311,75.9285,246393.0
2016-12-01 09:40:00,77.94,78.49,77.63,77.97,173484.0,75.9285,76.4643,75.6265,75.9577,173484.0
2016-12-01 09:50:00,77.99,77.99,77.17,77.87,119905.0,75.9772,75.9772,75.1784,75.8603,119905.0
2016-12-01 10:00:00,77.78,77.94,77.41,77.5,103450.0,75.7726,75.9285,75.4122,75.4999,103450.0
2016-12-01 10:10:00,77.47,77.5,77.14,77.17,115356.0,75.4706,75.4999,75.1491,75.1784,115356.0
2016-12-01 10:20:00,77.14,77.14,76.7,76.9,103318.0,75.1491,75.1491,74.7205,74.9153,103318.0
2016-12-01 10:30:00,76.87,76.99,76.51,76.6,147350.0,74.8861,75.003,74.5354,74.6231,147350.0
2016-12-01 10:40:00,76.61,76.62,76.09,76.11,161596.0,74.6328,74.6426,74.1262,74.1457,161596.0
2016-12-01 10:50:00,76.12,76.2,75.6,76.07,145578.0,74.1555,74.2334,73.6489,74.1068,145578.0
2016-12-01 11:00:00,76.1,76.82,76.08,76.8,132478.0,74.136,74.8374,74.1165,74.8179,132478.0
2016-12-01 11:10:00,76.83,76.9,76.62,76.85,130577.0,74.8471,74.9153,74.6426,74.8666,130577.0
2016-12-01 11:20:00,76.82,77.06,76.72,76.88,85149.0,74.8374,75.0712,74.74,74.8959,85149.0
2016-12-01 11:30:00,76.91,77.09,76.76,76.99,104874.0,74.9251,75.1004,74.779,75.003,104874.0
2016-12-01 11:40:00,77.0,77.37,76.96,77.25,76131.0,75.0128,75.3732,74.9738,75.2563,76131.0
2016-12-01 11:50:00,77.29,77.39,77.24,77.34,85315.0,75.2953,75.3927,75.2466,75.344,85315.0
2016-12-01 12:00:00,77.35,77.35,77.12,77.15,62919.0,75.3537,75.3537,75.1297,75.1589,62919.0
2016-12-01 12:10:00,77.14,77.18,76.88,77.05,37529.0,75.1491,75.1881,74.8959,75.0615,37529.0
2016-12-01 12:20:00,77.07,77.22,76.92,76.95,84588.0,75.081,75.2271,74.9348,74.964,84588.0
2016-12-01 12:30:00,76.94,77.18,76.89,77.06,65703.0,74.9543,75.1881,74.9056,75.0712,65703.0
2016-12-01 12:40:00,77.02,77.09,76.8,76.8,43176.0,75.0322,75.1004,74.8179,74.8179,43176.0
2016-12-01 12:50:00,76.84,76.89,76.59,76.65,20257.0,74.8569,74.9056,74.6133,74.6718,20257.0
2016-12-01 13:00:00,76.65,76.65,76.39,76.42,30816.0,74.6718,74.6718,74.4185,74.4477,30816.0
2016-12-01 13:10:00,76.43,76.55,76.34,76.34,47376.0,74.4575,74.5744,74.3698,74.3698,47376.0
2016-12-01 13:20:00,76.33,76.37,76.2,76.28,32212.0,74.36,74.399,74.2334,74.3113,32212.0
2016-12-01 13:30:00,76.3,76.59,76.29,76.41,51525.0,74.3308,74.6133,74.3211,74.438,51525.0
2016-12-01 13:40:00,76.41,76.53,76.23,76.3,77170.0,74.438,74.5549,74.2626,74.3308,77170.0
2016-12-01 13:50:00,76.32,76.32,76.06,76.07,51333.0,74.3503,74.3503,74.097,74.1068,51333.0
2016-12-01 14:00:00,76.1,76.27,75.99,76.11,129687.0,74.136,74.3016,74.0288,74.1457,129687.0
2016-12-01 14:10:00,76.1,76.19,75.94,76.07,63462.0,74.136,74.2237,73.9801,74.1068,63462.0
2016-12-01 14:20:00,76.08,76.14,75.93,75.93,45403.0,74.1165,74.175,73.9704,73.9704,45403.0
2016-12-01 14:30:00,75.94,76.04,75.88,76.03,64875.0,73.9801,74.0775,73.9217,74.0678,64875.0
2016-12-01 14:40:00,76.05,76.13,75.97,76.03,47754.0,74.0873,74.1652,74.0093,74.0678,47754.0
2016-12-01 14:50:00,76.03,76.16,75.9,75.93,48658.0,74.0678,74.1944,73.9411,73.9704,48658.0
2016-12-01 15:00:00,75.93,76.02,75.81,75.82,61532.0,73.9704,74.058,73.8535,73.8632,61532.0
2016-12-01 15:10:00,75.83,75.84,75.62,75.62,86709.0,73.873,73.8827,73.6684,73.6684,86709.0
2016-12-01 15:20:00,75.62,75.68,75.23,75.37,142770.0,73.6684,73.7268,73.2884,73.4248,142770.0
2016-12-01 15:30:00,75.36,75.46,75.25,75.29,200560.0,73.4151,73.5125,73.3079,73.3469,200560.0
2016-12-01 15:40:00,75.29,75.44,75.17,75.27,273520.0,73.3469,73.493,73.23,73.3274,273520.0
2016-12-01 15:50:00,75.27,75.63,75.26,75.58,452823.0,73.3274,73.6781,73.3177,73.6294,452823.0
2016-12-02 09:30:00,75.65,76.4,73.74,76.2,376315.0,73.6976,74.4282,71.8369,74.2334,376315.0
2016-12-02 09:40:00,76.11,76.24,75.31,75.4,106533.0,74.1457,74.2724,73.3664,73.4541,106533.0
2016-12-02 09:50:00,75.4,75.46,74.97,75.17,212489.0,73.4541,73.5125,73.0351,73.23,212489.0
2016-12-02 10:00:00,75.08,75.75,74.99,75.75,197417.0,73.1423,73.795,73.0546,73.795,197417.0
2016-12-02 10:10:00,75.73,75.74,74.85,75.24,99520.0,73.7755,73.7853,72.9182,73.2982,99520.0
2016-12-02 10:20:00,75.24,75.65,75.23,75.46,79260.0,73.2982,73.6976,73.2884,73.5125,79260.0
2016-12-02 10:30:00,75.49,75.89,75.47,75.89,89181.0,73.5417,73.9314,73.5222,73.9314,89181.0
2016-12-02 10:40:00,75.89,76.13,75.84,76.01,67344.0,73.9314,74.1652,73.8827,74.0483,67344.0
2016-12-02 10:50:00,76.01,76.41,75.97,76.41,53183.0,74.0483,74.438,74.0093,74.438,53183.0
2016-12-02 11:00:00,76.38,76.47,75.82,76.16,103329.0,74.4088,74.4964,73.8632,74.1944,103329.0
2016-12-02 11:10:00,76.17,76.28,76.04,76.11,81178.0,74.2042,74.3113,74.0775,74.1457,81178.0
2016-12-02 11:20:00,76.11,76.4,76.04,76.25,57071.0,74.1457,74.4282,74.0775,74.2821,57071.0
2016-12-02 11:30:00,76.24,76.26,76.05,76.13,49169.0,74.2724,74.2919,74.0873,74.1652,49169.0
2016-12-02 11:40:00,76.13,76.16,75.89,75.89,67265.0,74.1652,74.1944,73.9314,73.9314,67265.0
2016-12-02 11:50:00,75.9,75.94,75.76,75.83,72207.0,73.9411,73.9801,73.8048,73.873,72207.0
2016-12-02 12:00:00,75.83,75.98,75.78,75.96,47585.0,73.873,74.0191,73.8242,73.9996,47585.0
2016-12-02 12:10:00,75.96,76.12,75.84,76.02,90348.0,73.9996,74.1555,73.8827,74.058,90348.0
2016-12-02 12:20:00,76.0,76.4,75.97,76.21,93742.0,74.0386,74.4282,74.0093,74.2431,93742.0
2016-12-02 12:30:00,76.23,76.26,76.11,76.16,70641.0,74.2626,74.2919,74.1457,74.1944,70641.0
2016-12-02 12:40:00,76.16,76.31,76.13,76.21,34304.0,74.1944,74.3406,74.1652,74.2431,34304.0
2016-12-02 12:50:00,76.23,76.25,76.11,76.11,30298.0,74.2626,74.2821,74.1457,74.1457,30298.0
2016-12-02 13:00:00,76.1,76.11,75.8,75.83,39753.0,74.136,74.1457,73.8437,73.873,39753.0
2016-12-02 13:10:00,75.82,75.82,75.65,75.69,30313.0,73.8632,73.8632,73.6976,73.7366,30313.0
2016-12-02 13:20:00,75.73,75.97,75.68,75.79,41793.0,73.7755,74.0093,73.7268,73.834,41793.0
2016-12-02 13:30:00,75.8,75.9,75.76,75.88,42292.0,73.8437,73.9411,73.8048,73.9217,42292.0
2016-12-02 13:40:00,75.88,75.89,75.7,75.7,38368.0,73.9217,73.9314,73.7463,73.7463,38368.0
2016-12-02 13:50:00,75.71,75.85,75.7,75.83,40073.0,73.756,73.8924,73.7463,73.873,40073.0
2016-12-02 14:00:00,75.83,75.83,75.45,75.45,67074.0,73.873,73.873,73.5028,73.5028,67074.0
2016-12-02 14:10:00,75.47,75.6,75.37,75.51,69760.0,73.5222,73.6489,73.4248,73.5612,69760.0
2016-12-02 14:20:00,75.53,75.66,75.44,75.54,47930.0,73.5807,73.7073,73.493,73.5904,47930.0
2016-12-02 14:30:00,75.54,75.56,75.41,75.53,49071.0,73.5904,73.6099,73.4638,73.5807,49071.0
2016-12-02 14:40:00,75.53,75.63,75.45,75.45,38305.0,73.5807,73.6781,73.5028,73.5028,38305.0
2016-12-02 14:50:00,75.45,75.67,75.42,75.65,62672.0,73.5028,73.7171,73.4735,73.6976,62672.0
2016-12-02 15:00:00,75.64,75.78,75.61,75.66,52023.0,73.6879,73.8242,73.6586,73.7073,52023.0
2016-12-02 15:10:00,75.65,75.66,75.57,75.61,57258.0,73.6976,73.7073,73.6197,73.6586,57258.0
2016-12-02 15:20:00,75.6,75.72,75.59,75.67,62952.0,73.6489,73.7658,73.6391,73.7171,62952.0
2016-12-02 15:30:00,75.66,75.73,75.54,75.56,76057.0,73.7073,73.7755,73.5904,73.6099,76057.0
2016-12-02 15:40:00,75.56,75.65,75.55,75.63,111091.0,73.6099,73.6976,73.6002,73.6781,111091.0
2016-12-02 15:50:00,75.62,75.94,75.6,75.86,365534.0,73.6684,73.9801,73.6489,73.9022,365534.0
2016-12-05 09:30:00,76.17,76.85,75.55,75.59,78915.0,74.2042,74.8666,73.6002,73.6391,78915.0
2016-12-05 09:40:00,75.57,76.21,75.5,76.15,32529.0,73.6197,74.2431,73.5515,74.1847,32529.0
2016-12-05 09:50:00,76.14,76.95,76.14,76.57,43782.0,74.175,74.964,74.175,74.5939,43782.0
2016-12-05 10:00:00,76.62,76.89,76.55,76.67,34256.0,74.6426,74.9056,74.5744,74.6913,34256.0
2016-12-05 10:10:00,76.69,76.9,76.68,76.9,60740.0,74.7108,74.9153,74.701,74.9153,60740.0
2016-12-05 10:20:00,76.89,76.89,76.65,76.76,58444.0,74.9056,74.9056,74.6718,74.779,58444.0
2016-12-05 10:30:00,76.78,77.16,76.78,77.16,46923.0,74.7984,75.1686,74.7984,75.1686,46923.0
2016-12-05 10:40:00,77.15,77.36,76.99,77.33,54581.0,75.1589,75.3635,75.003,75.3342,54581.0
2016-12-05 10:50:00,77.39,77.49,77.22,77.3,66313.0,75.3927,75.4901,75.2271,75.305,66313.0
2016-12-05 11:00:00,77.32,77.38,77.14,77.28,43978.0,75.3245,75.3829,75.1491,75.2855,43978.0
2016-12-05 11:10:00,77.28,77.29,77.04,77.13,42082.0,75.2855,75.2953,75.0517,75.1394,42082.0
2016-12-05 11:20:00,77.15,77.39,77.05,77.3,38522.0,75.1589,75.3927,75.0615,75.305,38522.0
2016-12-05 11:30:00,77.31,77.46,77.16,77.46,30597.0,75.3148,75.4609,75.1686,75.4609,30597.0
2016-12-05 11:40:00,77.49,77.55,77.32,77.46,32188.0,75.4901,75.5486,75.3245,75.4609,32188.0
2016-12-05 11:50:00,77.47,77.52,77.25,77.38,29029.0,75.4706,75.5193,75.2563,75.3829,29029.0
2016-12-05 12:00:00,77.36,77.48,77.31,77.47,30591.0,75.3635,75.4804,75.3148,75.4706,30591.0
2016-12-05 12:10:00,77.48,77.57,77.3,77.39,23278.0,75.4804,75.568,75.305,75.3927,23278.0
2016-12-05 12:20:00,77.38,77.39,77.14,77.34,22120.0,75.3829,75.3927,75.1491,75.344,22120.0
2016-12-05 12:30:00,77.37,77.64,77.32,77.56,53986.0,75.3732,75.6362,75.3245,75.5583,53986.0
2016-12-05 12:40:00,77.56,77.72,77.55,77.64,51978.0,75.5583,75.7142,75.5486,75.6362,51978.0
2016-12-05 12:50:00,77.63,77.83,77.59,77.77,48134.0,75.6265,75.8213,75.5875,75.7629,48134.0
2016-12-05 13:00:00,77.77,77.79,77.61,77.64,26534.0,75.7629,75.7824,75.607,75.6362,26534.0
2016-12-05 13:10:00,77.64,77.7,77.6,77.61,28482.0,75.6362,75.6947,75.5973,75.607,28482.0
2016-12-05 13:20:00,77.59,77.69,77.48,77.56,28491.0,75.5875,75.6849,75.4804,75.5583,28491.0
2016-12-05 13:30:00,77.54,77.61,77.43,77.58,34493.0,75.5388,75.607,75.4317,75.5778,34493.0
2016-12-05 13:40:00,77.58,77.75,77.55,77.55,65066.0,75.5778,75.7434,75.5486,75.5486,65066.0
2016-12-05 13:50:00,77.55,77.58,77.44,77.54,25567.0,75.5486,75.5778,75.4414,75.5388,25567.0
2016-12-05 14:00:00,77.54,77.62,77.45,77.62,43071.0,75.5388,75.6168,75.4511,75.6168,43071.0
2016-12-05 14:10:00,77.61,77.61,77.36,77.43,38635.0,75.607,75.607,75.3635,75.4317,38635.0
2016-12-05 14:20:00,77.42,77.6,77.42,77.6,34638.0,75.4219,75.5973,75.4219,75.5973,34638.0
2016-12-05 14:30:00,77.58,77.58,77.4,77.54,27221.0,75.5778,75.5778,75.4024,75.5388,27221.0
2016-12-05 14:40:00,77.54,77.54,77.4,77.5,34781.0,75.5388,75.5388,75.4024,75.4999,34781.0
2016-12-05 14:50:00,77.51,77.53,77.44,77.48,58421.0,75.5096,75.5291,75.4414,75.4804,58421.0
2016-12-05 15:00:00,77.49,77.51,77.37,77.37,52675.0,75.4901,75.5096,75.3732,75.3732,52675.0
2016-12-05 15:10:00,77.37,77.43,77.34,77.37,43179.0,75.3732,75.4317,75.344,75.3732,43179.0
2016-12-05 15:20:00,77.37,77.47,77.34,77.43,67611.0,75.3732,75.4706,75.344,75.4317,67611.0
2016-12-05 15:30:00,77.43,77.43,77.34,77.39,75241.0,75.4317,75.4317,75.344,75.3927,75241.0
2016-12-05 15:40:00,77.38,77.5,77.37,77.42,105810.0,75.3829,75.4999,75.3732,75.4219,105810.0
2016-12-05 15:50:00,77.43,77.5,77.4,77.44,198427.0,75.4317,75.4999,75.4024,75.4414,198427.0
2016-12-06 09:30:00,77.63,77.88,77.13,77.34,66955.0,75.6265,75.87,75.1394,75.344,66955.0
2016-12-06 09:40:00,77.42,77.55,77.22,77.55,44217.0,75.4219,75.5486,75.2271,75.5486,44217.0
2016-12-06 09:50:00,77.6,77.96,77.56,77.8,23028.0,75.5973,75.948,75.5583,75.7921,23028.0
2016-12-06 10:00:00,77.84,77.96,77.8,77.88,22896.0,75.8311,75.948,75.7921,75.87,22896.0
2016-12-06 10:10:00,77.88,77.88,77.4,77.57,30371.0,75.87,75.87,75.4024,75.568,30371.0
2016-12-06 10:20:00,77.57,77.76,77.52,77.52,50301.0,75.568,75.7531,75.5193,75.5193,50301.0
2016-12-06 10:30:00,77.51,77.9,77.49,77.73,44123.0,75.5096,75.8895,75.4901,75.7239,44123.0
2016-12-06 10:40:00,77.74,77.89,77.63,77.89,43178.0,75.7337,75.8798,75.6265,75.8798,43178.0
2016-12-06 10:50:00,77.86,78.03,77.75,78.02,90960.0,75.8506,76.0162,75.7434,76.0064,90960.0
2016-12-06 11:00:00,78.01,78.02,77.72,77.75,68966.0,75.9967,76.0064,75.7142,75.7434,68966.0
2016-12-06 11:10:00,77.77,77.77,77.46,77.53,35138.0,75.7629,75.7629,75.4609,75.5291,35138.0
2016-12-06 11:20:00,77.52,77.53,77.22,77.28,51233.0,75.5193,75.5291,75.2271,75.2855,51233.0
2016-12-06 11:30:00,77.29,77.33,77.1,77.18,40957.0,75.2953,75.3342,75.1102,75.1881,40957.0
2016-12-06 11:40:00,77.19,77.27,77.07,77.14,32635.0,75.1979,75.2758,75.081,75.1491,32635.0
2016-12-06 11:50:00,77.13,77.26,77.07,77.19,31665.0,75.1394,75.266,75.081,75.1979,31665.0
2016-12-06 12:00:00,77.22,77.44,77.21,77.34,28704.0,75.2271,75.4414,75.2173,75.344,28704.0
2016-12-06 12:10:00,77.35,77.41,77.25,77.35,32749.0,75.3537,75.4122,75.2563,75.3537,32749.0
2016-12-06 12:20:00,77.36,77.48,77.29,77.33,83564.0,75.3635,75.4804,75.2953,75.3342,83564.0
2016-12-06 12:30:00,77.33,77.37,77.23,77.28,34601.0,75.3342,75.3732,75.2368,75.2855,34601.0
2016-12-06 12:40:00,77.28,77.36,77.11,77.14,49492.0,75.2855,75.3635,75.1199,75.1491,49492.0
2016-12-06 12:50:00,77.13,77.16,76.94,76.94,50069.0,75.1394,75.1686,74.9543,74.9543,50069.0
2016-12-06 13:00:00,76.95,77.06,76.87,76.88,20343.0,74.964,75.0712,74.8861,74.8959,20343.0
2016-12-06 13:10:00,76.91,76.97,76.82,76.88,41755.0,74.9251,74.9835,74.8374,74.8959,41755.0
2016-12-06 13:20:00,76.87,76.96,76.81,76.82,41655.0,74.8861,74.9738,74.8277,74.8374,41655.0
2016-12-06 13:30:00,76.82,76.94,76.7,76.72,54332.0,74.8374,74.9543,74.7205,74.74,54332.0
2016-12-06 13:40:00,76.71,76.95,76.71,76.92,22255.0,74.7302,74.964,74.7302,74.9348,22255.0
2016-12-06 13:50:00,76.91,77.02,76.87,76.99,34040.0,74.9251,75.0322,74.8861,75.003,34040.0
2016-12-06 14:00:00,77.01,77.02,76.83,76.89,32774.0,75.0225,75.0322,74.8471,74.9056,32774.0
2016-12-06 14:10:00,76.9,77.03,76.83,76.84,39207.0,74.9153,75.042,74.8471,74.8569,39207.0
2016-12-06 14:20:00,76.84,76.95,76.84,76.89,23599.0,74.8569,74.964,74.8569,74.9056,23599.0
2016-12-06 14:30:00,76.89,76.95,76.82,76.86,22577.0,74.9056,74.964,74.8374,74.8764,22577.0
2016-12-06 14:40:00,76.88,76.89,76.8,76.83,37826.0,74.8959,74.9056,74.8179,74.8471,37826.0
2016-12-06 14:50:00,76.83,76.86,76.72,76.73,31409.0,74.8471,74.8764,74.74,74.7497,31409.0
2016-12-06 15:00:00,76.73,76.8,76.59,76.59,47977.0,74.7497,74.8179,74.6133,74.6133,47977.0
2016-12-06 15:10:00,76.59,76.64,76.57,76.63,42459.0,74.6133,74.662,74.5939,74.6523,42459.0
2016-12-06 15:20:00,76.64,76.66,76.5,76.58,48123.0,74.662,74.6815,74.5257,74.6036,48123.0
2016-12-06 15:30:00,76.58,76.77,76.58,76.77,60832.0,74.6036,74.7887,74.6036,74.7887,60832.0
2016-12-06 15:40:00,76.78,76.92,76.75,76.88,99008.0,74.7984,74.9348,74.7692,74.8959,99008.0
2016-12-06 15:50:00,76.87,76.94,76.82,76.87,149902.0,74.8861,74.9543,74.8374,74.8861,149902.0
2016-12-07 09:30:00,76.85,77.65,76.61,77.23,87522.0,74.8666,75.646,74.6328,75.2368,87522.0
2016-12-07 09:40:00,77.26,77.37,76.93,76.98,38536.0,75.266,75.3732,74.9446,74.9933,38536.0
2016-12-07 09:50:00,76.96,76.98,76.53,76.53,42118.0,74.9738,74.9933,74.5549,74.5549,42118.0
2016-12-07 10:00:00,76.56,76.69,76.42,76.58,26535.0,74.5841,74.7108,74.4477,74.6036,26535.0
2016-12-07 10:10:00,76.58,76.88,76.58,76.71,48159.0,74.6036,74.8959,74.6036,74.7302,48159.0
2016-12-07 10:20:00,76.75,76.82,76.65,76.75,64939.0,74.7692,74.8374,74.6718,74.7692,64939.0
2016-12-07 10:30:00,76.76,76.84,76.6,76.8,82527.0,74.779,74.8569,74.6231,74.8179,82527.0
2016-12-07 10:40:00,76.78,77.06,76.76,77.02,53989.0,74.7984,75.0712,74.779,75.0322,53989.0
2016-12-07 10:50:00,77.0,77.17,76.98,77.02,63084.0,75.0128,75.1784,74.9933,75.0322,63084.0
2016-12-07 11:00:00,77.04,77.06,76.93,77.0,60363.0,75.0517,75.0712,74.9446,75.0128,60363.0
2016-12-07 11:10:00,77.02,77.21,76.97,77.21,26017.0,75.0322,75.2173,74.9835,75.2173,26017.0
2016-12-07 11:20:00,77.21,77.25,76.98,76.99,35136.0,75.2173,75.2563,74.9933,75.003,35136.0
2016-12-07 11:30:00,77.01,77.18,76.96,77.08,32177.0,75.0225,75.1881,74.9738,75.0907,32177.0
2016-12-07 11:40:00,77.06,77.2,76.97,77.15,31863.0,75.0712,75.2076,74.9835,75.1589,31863.0
2016-12-07 11:50:00,77.19,77.21,77.03,77.21,43394.0,75.1979,75.2173,75.042,75.2173,43394.0
2016-12-07 12:00:00,77.21,77.26,77.05,77.1,44997.0,75.2173,75.266,75.0615,75.1102,44997.0
2016-12-07 12:10:00,77.1,77.28,76.99,77.2,22260.0,75.1102,75.2855,75.003,75.2076,22260.0
2016-12-07 12:20:00,77.21,77.25,77.1,77.15,33743.0,75.2173,75.2563,75.1102,75.1589,33743.0
2016-12-07 12:30:00,77.15,77.19,77.09,77.18,24912.0,75.1589,75.1979,75.1004,75.1881,24912.0
2016-12-07 12:40:00,77.21,77.26,76.98,77.0,51833.0,75.2173,75.266,74.9933,75.0128,51833.0
2016-12-07 12:50:00,77.01,77.18,76.98,77.1,35868.0,75.0225,75.1881,74.9933,75.1102,35868.0
2016-12-07 13:00:00,77.1,77.29,77.06,77.21,140205.0,75.1102,75.2953,75.0712,75.2173,140205.0
2016-12-07 13:10:00,77.2,77.22,77.16,77.2,37917.0,75.2076,75.2271,75.1686,75.2076,37917.0
2016-12-07 13:20:00,77.21,77.43,77.2,77.35,45670.0,75.2173,75.4317,75.2076,75.3537,45670.0
2016-12-07 13:30:00,77.36,77.48,77.21,77.27,38672.0,75.3635,75.4804,75.2173,75.2758,38672.0
2016-12-07 13:40:00,77.3,77.36,77.09,77.11,26478.0,75.305,75.3635,75.1004,75.1199,26478.0
2016-12-07 13:50:00,77.12,77.2,77.02,77.08,33999.0,75.1297,75.2076,75.0322,75.0907,33999.0
2016-12-07 14:00:00,77.1,77.14,76.98,77.1,30548.0,75.1102,75.1491,74.9933,75.1102,30548.0
2016-12-07 14:10:00,77.12,77.74,77.11,77.74,34122.0,75.1297,75.7337,75.1199,75.7337,34122.0
2016-12-07 14:20:00,77.71,77.76,77.62,77.62,29744.0,75.7044,75.7531,75.6168,75.6168,29744.0
2016-12-07 14:30:00,77.64,77.73,77.62,77.72,28611.0,75.6362,75.7239,75.6168,75.7142,28611.0
2016-12-07 14:40:00,77.71,77.75,77.65,77.73,24111.0,75.7044,75.7434,75.646,75.7239,24111.0
2016-12-07 14:50:00,77.72,77.86,77.72,77.82,40447.0,75.7142,75.8506,75.7142,75.8116,40447.0
2016-12-07 15:00:00,77.81,77.97,77.77,77.89,37393.0,75.8019,75.9577,75.7629,75.8798,37393.0
2016-12-07 15:10:00,77.91,78.07,77.89,78.07,32136.0,75.8993,76.0551,75.8798,76.0551,32136.0
2016-12-07 15:20:00,78.1,78.11,78.0,78.06,55304.0,76.0844,76.0941,75.9869,76.0454,55304.0
2016-12-07 15:30:00,78.06,78.07,77.87,77.9,61567.0,76.0454,76.0551,75.8603,75.8895,61567.0
2016-12-07 15:40:00,77.91,77.91,77.73,77.75,80069.0,75.8993,75.8993,75.7239,75.7434,80069.0
2016-12-07 15:50:00,77.78,77.98,77.72,77.95,268072.0,75.7726,75.9675,75.7142,75.9382,268072.0
2016-12-08 09:30:00,78.03,78.6,77.6,78.45,82168.0,76.0162,76.5715,75.5973,76.4253,82168.0
2016-12-08 09:40:00,78.41,78.54,78.18,78.36,122752.0,76.3864,76.513,76.1623,76.3377,122752.0
2016-12-08 09:50:00,78.36,78.49,77.85,77.98,81822.0,76.3377,76.4643,75.8408,75.9675,81822.0
2016-12-08 10:00:00,77.95,78.1,77.8,78.01,41781.0,75.9382,76.0844,75.7921,75.9967,41781.0
2016-12-08 10:10:00,78.0,78.1,77.82,77.91,24331.0,75.9869,76.0844,75.8116,75.8993,24331.0
2016-12-08 10:20:00,77.92,78.07,77.88,77.96,36822.0,75.909,76.0551,75.87,75.948,36822.0
2016-12-08 10:30:00,77.98,78.19,77.98,78.02,48179.0,75.9675,76.172,75.9675,76.0064,48179.0
2016-12-08 10:40:00,78.04,78.22,77.95,78.15,41798.0,76.0259,76.2013,75.9382,76.1331,41798.0
2016-12-08 10:50:00,78.16,78.45,78.15,78.27,60094.0,76.1428,76.4253,76.1331,76.25,60094.0
2016-12-08 11:00:00,78.27,78.52,78.22,78.48,42291.0,76.25,76.4935,76.2013,76.4546,42291.0
2016-12-08 11:10:00,78.48,78.49,78.22,78.25,42314.0,76.4546,76.4643,76.2013,76.2305,42314.0
2016-12-08 11:20:00,78.27,78.32,78.05,78.08,40983.0,76.25,76.2987,76.0357,76.0649,40983.0
2016-12-08 11:30:00,78.07,78.15,77.75,77.75,24895.0,76.0551,76.1331,75.7434,75.7434,24895.0
2016-12-08 11:40:00,77.78,77.89,77.73,77.85,36427.0,75.7726,75.8798,75.7239,75.8408,36427.0
2016-12-08 11:50:00,77.85,77.86,77.61,77.66,32889.0,75.8408,75.8506,75.607,75.6557,32889.0
2016-12-08 12:00:00,77.66,77.7,77.54,77.66,51913.0,75.6557,75.6947,75.5388,75.6557,51913.0
2016-12-08 12:10:00,77.67,77.69,77.49,77.55,35267.0,75.6655,75.6849,75.4901,75.5486,35267.0
2016-12-08 12:20:00,77.54,77.59,77.44,77.45,26266.0,75.5388,75.5875,75.4414,75.4511,26266.0
2016-12-08 12:30:00,77.46,77.58,77.42,77.56,117865.0,75.4609,75.5778,75.4219,75.5583,117865.0
2016-12-08 12:40:00,77.57,77.69,77.4,77.59,135886.0,75.568,75.6849,75.4024,75.5875,135886.0
2016-12-08 12:50:00,77.59,77.67,77.51,77.61,79596.0,75.5875,75.6655,75.5096,75.607,79596.0
2016-12-08 13:00:00,77.61,77.67,77.58,77.67,49119.0,75.607,75.6655,75.5778,75.6655,49119.0
2016-12-08 13:10:00,77.65,77.67,77.56,77.63,111798.0,75.646,75.6655,75.5583,75.6265,111798.0
2016-12-08 13:20:00,77.62,77.74,77.6,77.67,34522.0,75.6168,75.7337,75.5973,75.6655,34522.0
2016-12-08 13:30:00,77.66,77.75,77.63,77.73,25009.0,75.6557,75.7434,75.6265,75.7239,25009.0
2016-12-08 13:40:00,77.74,77.81,77.66,77.81,22443.0,75.7337,75.8019,75.6557,75.8019,22443.0
2016-12-08 13:50:00,77.8,77.9,77.78,77.78,14428.0,75.7921,75.8895,75.7726,75.7726,14428.0
2016-12-08 14:00:00,77.77,77.83,77.72,77.73,21153.0,75.7629,75.8213,75.7142,75.7239,21153.0
2016-12-08 14:10:00,77.71,77.91,77.68,77.79,158925.0,75.7044,75.8993,75.6752,75.7824,158925.0
2016-12-08 14:20:00,77.8,77.89,77.75,77.89,49699.0,75.7921,75.8798,75.7434,75.8798,49699.0
2016-12-08 14:30:00,77.88,77.91,77.76,77.78,63564.0,75.87,75.8993,75.7531,75.7726,63564.0
2016-12-08 14:40:00,77.77,77.85,77.75,77.81,44190.0,75.7629,75.8408,75.7434,75.8019,44190.0
2016-12-08 14:50:00,77.8,77.81,77.52,77.56,130940.0,75.7921,75.8019,75.5193,75.5583,130940.0
2016-12-08 15:00:00,77.58,77.68,77.53,77.63,61970.0,75.5778,75.6752,75.5291,75.6265,61970.0
2016-12-08 15:10:00,77.63,77.72,77.6,77.66,49190.0,75.6265,75.7142,75.5973,75.6557,49190.0
2016-12-08 15:20:00,77.65,77.69,77.59,77.61,63474.0,75.646,75.6849,75.5875,75.607,63474.0
2016-12-08 15:30:00,77.61,77.7,77.6,77.68,92847.0,75.607,75.6947,75.5973,75.6752,92847.0
2016-12-08 15:40:00,77.69,77.73,77.63,77.65,69703.0,75.6849,75.7239,75.6265,75.646,69703.0
2016-12-08 15:50:00,77.66,77.83,77.66,77.75,179648.0,75.6557,75.8213,75.6557,75.7434,179648.0
2016-12-09 09:30:00,77.81,78.99,77.81,78.92,153712.0,75.8019,76.9514,75.8019,76.8832,153712.0
2016-12-09 09:40:00,78.91,79.07,78.64,78.92,105791.0,76.8735,77.0293,76.6104,76.8832,105791.0
2016-12-09 09:50:00,78.88,78.94,78.6,78.62,93453.0,76.8442,76.9027,76.5715,76.5909,93453.0
2016-12-09 10:00:00,78.62,78.99,78.62,78.92,74065.0,76.5909,76.9514,76.5909,76.8832,74065.0
2016-12-09 10:10:00,78.92,78.92,78.6,78.6,52682.0,76.8832,76.8832,76.5715,76.5715,52682.0
2016-12-09 10:20:00,78.61,78.63,78.27,78.27,26497.0,76.5812,76.6007,76.25,76.25,26497.0
2016-12-09 10:30:00,78.32,78.65,78.29,78.63,45212.0,76.2987,76.6202,76.2695,76.6007,45212.0
2016-12-09 10:40:00,78.64,78.77,78.61,78.72,47380.0,76.6104,76.7371,76.5812,76.6884,47380.0
2016-12-09 10:50:00,78.73,78.73,78.47,78.66,23698.0,76.6981,76.6981,76.4448,76.6299,23698.0
2016-12-09 11:00:00,78.65,78.7,78.56,78.59,28376.0,76.6202,76.6689,76.5325,76.5617,28376.0
2016-12-09 11:10:00,78.6,78.69,78.57,78.64,38255.0,76.5715,76.6591,76.5422,76.6104,38255.0
2016-12-09 11:20:00,78.66,78.72,78.6,78.72,25825.0,76.6299,76.6884,76.5715,76.6884,25825.0
2016-12-09 11:30:00,78.72,78.72,78.61,78.62,54591.0,76.6884,76.6884,76.5812,76.5909,54591.0
2016-12-09 11:40:00,78.62,78.78,78.51,78.7,61022.0,76.5909,76.7468,76.4838,76.6689,61022.0
2016-12-09 11:50:00,78.67,78.8,78.56,78.59,24692.0,76.6397,76.7663,76.5325,76.5617,24692.0
2016-12-09 12:00:00,78.61,78.63,78.48,78.52,20197.0,76.5812,76.6007,76.4546,76.4935,20197.0
2016-12-09 12:10:00,78.52,78.52,78.34,78.34,25095.0,76.4935,76.4935,76.3182,76.3182,25095.0
2016-12-09 12:20:00,78.34,78.38,78.23,78.29,15545.0,76.3182,76.3571,76.211,76.2695,15545.0
2016-12-09 12:30:00,78.31,78.48,78.28,78.47,24364.0,76.2889,76.4546,76.2597,76.4448,24364.0
2016-12-09 12:40:00,78.48,78.48,78.31,78.32,34905.0,76.4546,76.4546,76.2889,76.2987,34905.0
2016-12-09 12:50:00,78.32,78.35,78.14,78.14,31007.0,76.2987,76.3279,76.1233,76.1233,31007.0
2016-12-09 13:00:00,78.15,78.22,78.03,78.11,30094.0,76.1331,76.2013,76.0162,76.0941,30094.0
2016-12-09 13:10:00,78.1,78.16,78.04,78.06,16028.0,76.0844,76.1428,76.0259,76.0454,16028.0
2016-12-09 13:20:00,78.06,78.12,78.02,78.11,32021.0,76.0454,76.1039,76.0064,76.0941,32021.0
2016-12-09 13:30:00,78.14,78.16,78.04,78.13,39306.0,76.1233,76.1428,76.0259,76.1136,39306.0
2016-12-09 13:40:00,78.13,78.22,78.13,78.22,16497.0,76.1136,76.2013,76.1136,76.2013,16497.0
2016-12-09 13:50:00,78.21,78.36,78.2,78.3,29608.0,76.1915,76.3377,76.1818,76.2792,29608.0
2016-12-09 14:00:00,78.31,78.4,78.29,78.31,24146.0,76.2889,76.3766,76.2695,76.2889,24146.0
2016-12-09 14:10:00,78.31,78.47,78.31,78.4,36488.0,76.2889,76.4448,76.2889,76.3766,36488.0
2016-12-09 14:20:00,78.39,78.45,78.35,78.42,18618.0,76.3669,76.4253,76.3279,76.3961,18618.0
2016-12-09 14:30:00,78.41,78.53,78.37,78.53,20089.0,76.3864,76.5033,76.3474,76.5033,20089.0
2016-12-09 14:40:00,78.51,78.55,78.45,78.53,20519.0,76.4838,76.5228,76.4253,76.5033,20519.0
2016-12-09 14:50:00,78.53,78.55,78.48,78.53,20763.0,76.5033,76.5228,76.4546,76.5033,20763.0
2016-12-09 15:00:00,78.53,78.63,78.47,78.63,25136.0,76.5033,76.6007,76.4448,76.6007,25136.0
2016-12-09 15:10:00,78.63,78.73,78.62,78.71,25992.0,76.6007,76.6981,76.5909,76.6786,25992.0
2016-12-09 15:20:00,78.71,78.71,78.64,78.69,28266.0,76.6786,76.6786,76.6104,76.6591,28266.0
2016-12-09 15:30:00,78.68,78.72,78.65,78.69,45750.0,76.6494,76.6884,76.6202,76.6591,45750.0
2016-12-09 15:40:00,78.69,78.73,78.68,78.7,74580.0,76.6591,76.6981,76.6494,76.6689,74580.0
2016-12-09 15:50:00,78.71,78.78,78.7,78.76,139133.0,76.6786,76.7468,76.6689,76.7273,139133.0
2016-12-12 09:30:00,78.88,79.34,78.51,78.81,176885.0,76.8442,77.2924,76.4838,76.776,176885.0
2016-12-12 09:40:00,78.77,79.2,78.68,79.15,38648.0,76.7371,77.156,76.6494,77.1073,38648.0
2016-12-12 09:50:00,79.17,79.94,79.14,79.89,87183.0,77.1268,77.8769,77.0975,77.8282,87183.0
2016-12-12 10:00:00,79.91,79.96,79.52,79.65,105291.0,77.8477,77.8964,77.4677,77.5944,105291.0
2016-12-12 10:10:00,79.64,79.8,79.59,79.67,106371.0,77.5846,77.7405,77.5359,77.6138,106371.0
2016-12-12 10:20:00,79.67,79.78,79.63,79.71,45986.0,77.6138,77.721,77.5749,77.6528,45986.0
2016-12-12 10:30:00,79.71,79.92,79.71,79.84,129468.0,77.6528,77.8574,77.6528,77.7795,129468.0
2016-12-12 10:40:00,79.84,80.06,79.74,80.03,107151.0,77.7795,77.9938,77.682,77.9646,107151.0
2016-12-12 10:50:00,80.03,80.08,79.74,79.78,56392.0,77.9646,78.0133,77.682,77.721,56392.0
2016-12-12 11:00:00,79.78,80.1,79.78,80.1,34024.0,77.721,78.0328,77.721,78.0328,34024.0
2016-12-12 11:10:00,80.12,80.45,80.12,80.22,60048.0,78.0522,78.3737,78.0522,78.1497,60048.0
2016-12-12 11:20:00,80.23,80.33,80.16,80.3,43352.0,78.1594,78.2568,78.0912,78.2276,43352.0
2016-12-12 11:30:00,80.32,80.35,80.21,80.28,54800.0,78.2471,78.2763,78.1399,78.2081,54800.0
2016-12-12 11:40:00,80.25,80.36,80.23,80.34,43032.0,78.1789,78.286,78.1594,78.2666,43032.0
2016-12-12 11:50:00,80.33,80.57,80.3,80.56,82265.0,78.2568,78.4906,78.2276,78.4809,82265.0
2016-12-12 12:00:00,80.54,80.56,80.32,80.4,50682.0,78.4614,78.4809,78.2471,78.325,50682.0
2016-12-12 12:10:00,80.4,80.5,80.37,80.49,31437.0,78.325,78.4224,78.2958,78.4127,31437.0
2016-12-12 12:20:00,80.5,80.51,80.42,80.45,69346.0,78.4224,78.4322,78.3445,78.3737,69346.0
2016-12-12 12:30:00,80.45,80.46,80.35,80.44,93975.0,78.3737,78.3835,78.2763,78.364,93975.0
2016-12-12 12:40:00,80.44,80.57,80.44,80.51,30672.0,78.364,78.4906,78.364,78.4322,30672.0
2016-12-12 12:50:00,80.51,80.51,80.24,80.32,110630.0,78.4322,78.4322,78.1691,78.2471,110630.0
2016-12-12 13:00:00,80.32,80.42,80.28,80.32,69250.0,78.2471,78.3445,78.2081,78.2471,69250.0
2016-12-12 13:10:00,80.33,80.37,80.2,80.26,75619.0,78.2568,78.2958,78.1302,78.1886,75619.0
2016-12-12 13:20:00,80.25,80.31,80.18,80.26,26056.0,78.1789,78.2373,78.1107,78.1886,26056.0
2016-12-12 13:30:00,80.27,80.27,80.14,80.21,28762.0,78.1984,78.1984,78.0717,78.1399,28762.0
2016-12-12 13:40:00,80.23,80.37,80.2,80.2,28877.0,78.1594,78.2958,78.1302,78.1302,28877.0
2016-12-12 13:50:00,80.2,80.28,80.17,80.26,30485.0,78.1302,78.2081,78.1009,78.1886,30485.0
2016-12-12 14:00:00,80.26,80.3,80.22,80.22,35511.0,78.1886,78.2276,78.1497,78.1497,35511.0
2016-12-12 14:10:00,80.21,80.33,80.21,80.3,32267.0,78.1399,78.2568,78.1399,78.2276,32267.0
2016-12-12 14:20:00,80.29,80.33,80.25,80.27,33818.0,78.2178,78.2568,78.1789,78.1984,33818.0
2016-12-12 14:30:00,80.27,80.42,80.24,80.39,42432.0,78.1984,78.3445,78.1691,78.3153,42432.0
2016-12-12 14:40:00,80.39,80.43,80.33,80.39,49313.0,78.3153,78.3542,78.2568,78.3153,49313.0
2016-12-12 14:50:00,80.38,80.41,80.34,80.38,55901.0,78.3055,78.3348,78.2666,78.3055,55901.0
2016-12-12 15:00:00,80.38,80.41,80.28,80.39,41894.0,78.3055,78.3348,78.2081,78.3153,41894.0
2016-12-12 15:10:00,80.38,80.45,80.38,80.43,63386.0,78.3055,78.3737,78.3055,78.3542,63386.0
2016-12-12 15:20:00,80.43,80.51,80.39,80.4,83730.0,78.3542,78.4322,78.3153,78.325,83730.0
2016-12-12 15:30:00,80.39,80.43,80.36,80.41,72552.0,78.3153,78.3542,78.286,78.3348,72552.0
2016-12-12 15:40:00,80.42,80.44,80.37,80.4,128401.0,78.3445,78.364,78.2958,78.325,128401.0
2016-12-12 15:50:00,80.41,80.63,80.4,80.62,345210.0,78.3348,78.5491,78.325,78.5393,345210.0
2016-12-13 09:30:00,80.46,81.88,80.46,81.51,116675.0,78.3835,79.7668,78.3835,79.4064,116675.0
2016-12-13 09:40:00,81.54,81.98,81.53,81.91,85986.0,79.4356,79.8642,79.4258,79.796,85986.0
2016-12-13 09:50:00,81.91,82.6,81.86,82.07,93186.0,79.796,80.4682,79.7473,79.9519,93186.0
2016-12-13 10:00:00,82.09,82.09,81.23,81.47,71803.0,79.9714,79.9714,79.1336,79.3674,71803.0
2016-12-13 10:10:00,81.49,81.9,81.48,81.85,40570.0,79.3869,79.7863,79.3771,79.7376,40570.0
2016-12-13 10:20:00,81.84,82.04,81.78,81.83,46290.0,79.7278,79.9227,79.6694,79.7181,46290.0
2016-12-13 10:30:00,81.79,82.02,81.65,81.85,41233.0,79.6791,79.9032,79.5427,79.7376,41233.0
2016-12-13 10:40:00,81.87,81.92,81.49,81.61,53544.0,79.7571,79.8058,79.3869,79.5038,53544.0
2016-12-13 10:50:00,81.61,81.98,81.53,81.88,50584.0,79.5038,79.8642,79.4258,79.7668,50584.0
2016-12-13 11:00:00,81.9,82.0,81.67,81.7,37342.0,79.7863,79.8837,79.5622,79.5915,37342.0
2016-12-13 11:10:00,81.7,81.81,81.69,81.8,23754.0,79.5915,79.6986,79.5817,79.6889,23754.0
2016-12-13 11:20:00,81.78,81.96,81.77,81.95,35549.0,79.6694,79.8447,79.6597,79.835,35549.0
2016-12-13 11:30:00,81.96,82.0,81.71,81.78,129056.0,79.8447,79.8837,79.6012,79.6694,129056.0
2016-12-13 11:40:00,81.75,82.09,81.75,82.09,126580.0,79.6402,79.9714,79.6402,79.9714,126580.0
2016-12-13 11:50:00,82.11,82.18,81.89,82.13,41228.0,79.9909,80.0591,79.7766,80.0104,41228.0
2016-12-13 12:00:00,82.13,82.3,82.12,82.22,35453.0,80.0104,80.176,80.0006,80.098,35453.0
2016-12-13 12:10:00,82.2,82.27,82.06,82.09,37151.0,80.0786,80.1467,79.9422,79.9714,37151.0
2016-12-13 12:20:00,82.1,82.14,81.94,81.97,34585.0,79.9811,80.0201,79.8253,79.8545,34585.0
2016-12-13 12:30:00,81.94,82.04,81.63,81.63,49998.0,79.8253,79.9227,79.5233,79.5233,49998.0
2016-12-13 12:40:00,81.62,81.66,81.54,81.63,30818.0,79.5135,79.5525,79.4356,79.5233,30818.0
2016-12-13 12:50:00,81.6,81.63,81.33,81.36,22369.0,79.494,79.5233,79.231,79.2602,22369.0
2016-12-13 13:00:00,81.33,81.39,81.15,81.15,57193.0,79.231,79.2895,79.0557,79.0557,57193.0
2016-12-13 13:10:00,81.16,81.2,81.13,81.15,79727.0,79.0654,79.1044,79.0362,79.0557,79727.0
2016-12-13 13:20:00,81.15,81.4,81.12,81.29,77335.0,79.0557,79.2992,79.0264,79.192,77335.0
2016-12-13 13:30:00,81.3,81.32,80.93,81.08,51647.0,79.2018,79.2213,78.8413,78.9875,51647.0
2016-12-13 13:40:00,81.11,81.14,80.74,80.79,45407.0,79.0167,79.0459,78.6562,78.7049,45407.0
2016-12-13 13:50:00,80.8,80.92,80.74,80.83,39264.0,78.7147,78.8316,78.6562,78.7439,39264.0
2016-12-13 14:00:00,80.84,81.04,80.84,80.94,40255.0,78.7537,78.9485,78.7537,78.8511,40255.0
2016-12-13 14:10:00,80.94,81.08,80.94,80.96,26349.0,78.8511,78.9875,78.8511,78.8706,26349.0
2016-12-13 14:20:00,80.97,80.97,80.85,80.91,30630.0,78.8803,78.8803,78.7634,78.8218,30630.0
2016-12-13 14:30:00,80.89,80.97,80.62,80.68,59235.0,78.8024,78.8803,78.5393,78.5978,59235.0
2016-12-13 14:40:00,80.69,80.69,80.48,80.67,85757.0,78.6075,78.6075,78.4029,78.588,85757.0
2016-12-13 14:50:00,80.67,80.78,80.58,80.6,49952.0,78.588,78.6952,78.5004,78.5198,49952.0
2016-12-13 15:00:00,80.6,80.73,80.58,80.7,67817.0,78.5198,78.6465,78.5004,78.6173,67817.0
2016-12-13 15:10:00,80.71,80.87,80.69,80.87,54100.0,78.627,78.7829,78.6075,78.7829,54100.0
2016-12-13 15:20:00,80.87,81.05,80.87,81.0,68766.0,78.7829,78.9582,78.7829,78.9095,68766.0
2016-12-13 15:30:00,81.0,81.04,80.89,80.89,53428.0,78.9095,78.9485,78.8024,78.8024,53428.0
2016-12-13 15:40:00,80.88,80.96,80.85,80.86,69344.0,78.7926,78.8706,78.7634,78.7731,69344.0
2016-12-13 15:50:00,80.86,80.88,80.65,80.77,190754.0,78.7731,78.7926,78.5686,78.6855,190754.0
2016-12-14 09:30:00,80.61,81.0,80.33,80.35,71699.0,78.5296,78.9095,78.2568,78.2763,71699.0
2016-12-14 09:40:00,80.37,80.42,79.98,80.19,49488.0,78.2958,78.3445,77.9158,78.1204,49488.0
2016-12-14 09:50:00,80.22,80.58,80.1,80.53,44249.0,78.1497,78.5004,78.0328,78.4517,44249.0
2016-12-14 10:00:00,80.53,80.74,80.36,80.73,35429.0,78.4517,78.6562,78.286,78.6465,35429.0
2016-12-14 10:10:00,80.73,80.73,80.54,80.65,28969.0,78.6465,78.6465,78.4614,78.5686,28969.0
2016-12-14 10:20:00,80.62,80.73,80.54,80.54,35964.0,78.5393,78.6465,78.4614,78.4614,35964.0
2016-12-14 10:30:00,80.57,80.72,80.43,80.55,30997.0,78.4906,78.6368,78.3542,78.4711,30997.0
2016-12-14 10:40:00,80.55,80.8,80.51,80.8,41621.0,78.4711,78.7147,78.4322,78.7147,41621.0
2016-12-14 10:50:00,80.78,80.79,80.62,80.63,53328.0,78.6952,78.7049,78.5393,78.5491,53328.0
2016-12-14 11:00:00,80.62,80.84,80.59,80.81,38872.0,78.5393,78.7537,78.5101,78.7244,38872.0
2016-12-14 11:10:00,80.81,80.89,80.62,80.79,36082.0,78.7244,78.8024,78.5393,78.7049,36082.0
2016-12-14 11:20:00,80.81,80.87,80.7,80.7,58819.0,78.7244,78.7829,78.6173,78.6173,58819.0
2016-12-14 11:30:00,80.69,80.9,80.52,80.75,66175.0,78.6075,78.8121,78.4419,78.666,66175.0
2016-12-14 11:40:00,80.73,80.97,80.64,80.89,156870.0,78.6465,78.8803,78.5588,78.8024,156870.0
2016-12-14 11:50:00,80.91,80.98,80.85,80.92,27730.0,78.8218,78.89,78.7634,78.8316,27730.0
2016-12-14 12:00:00,80.95,81.15,80.93,81.04,38520.0,78.8608,79.0557,78.8413,78.9485,38520.0
2016-12-14 12:10:00,81.04,81.21,80.94,81.19,29717.0,78.9485,79.1141,78.8511,79.0946,29717.0
2016-12-14 12:20:00,81.19,81.49,81.16,81.3,39144.0,79.0946,79.3869,79.0654,79.2018,39144.0
2016-12-14 12:30:00,81.34,81.47,81.33,81.41,29474.0,79.2407,79.3674,79.231,79.3089,29474.0
2016-12-14 12:40:00,81.41,81.43,81.28,81.37,73839.0,79.3089,79.3284,79.1823,79.27,73839.0
2016-12-14 12:50:00,81.38,81.42,81.29,81.37,29409.0,79.2797,79.3187,79.192,79.27,29409.0
2016-12-14 13:00:00,81.36,81.46,81.29,81.39,24203.0,79.2602,79.3577,79.192,79.2895,24203.0
2016-12-14 13:10:00,81.37,81.39,81.18,81.18,28746.0,79.27,79.2895,79.0849,79.0849,28746.0
2016-12-14 13:20:00,81.2,81.36,81.19,81.29,20728.0,79.1044,79.2602,79.0946,79.192,20728.0
2016-12-14 13:30:00,81.29,81.47,81.29,81.41,32829.0,79.192,79.3674,79.192,79.3089,32829.0
2016-12-14 13:40:00,81.4,81.6,81.39,81.58,54316.0,79.2992,79.494,79.2895,79.4746,54316.0
2016-12-14 13:50:00,81.56,81.64,81.34,81.59,30732.0,79.4551,79.533,79.2407,79.4843,30732.0
2016-12-14 14:00:00,81.68,81.68,81.01,81.2,66864.0,79.572,79.572,78.9193,79.1044,66864.0
2016-12-14 14:10:00,81.2,81.26,80.59,80.97,70092.0,79.1044,79.1628,78.5101,78.8803,70092.0
2016-12-14 14:20:00,81.02,81.04,80.64,80.8,51569.0,78.929,78.9485,78.5588,78.7147,51569.0
2016-12-14 14:30:00,80.8,81.01,80.71,80.95,61696.0,78.7147,78.9193,78.627,78.8608,61696.0
2016-12-14 14:40:00,81.0,81.19,80.92,81.14,40690.0,78.9095,79.0946,78.8316,79.0459,40690.0
2016-12-14 14:50:00,81.12,81.17,80.88,80.98,63201.0,79.0264,79.0751,78.7926,78.89,63201.0
2016-12-14 15:00:00,80.93,81.14,80.79,80.79,48019.0,78.8413,79.0459,78.7049,78.7049,48019.0
2016-12-14 15:10:00,80.79,80.93,80.63,80.85,39887.0,78.7049,78.8413,78.5491,78.7634,39887.0
2016-12-14 15:20:00,80.82,80.94,80.79,80.9,44665.0,78.7342,78.8511,78.7049,78.8121,44665.0
2016-12-14 15:30:00,80.91,81.11,80.91,81.01,88463.0,78.8218,79.0167,78.8218,78.9193,88463.0
2016-12-14 15:40:00,81.01,81.06,80.71,80.73,71607.0,78.9193,78.968,78.627,78.6465,71607.0
2016-12-14 15:50:00,80.73,80.74,80.51,80.7,149371.0,78.6465,78.6562,78.4322,78.6173,149371.0
2016-12-15 09:30:00,81.32,81.83,80.74,81.65,118680.0,79.2213,79.7181,78.6562,79.5427,118680.0
2016-12-15 09:40:00,81.59,81.64,81.26,81.59,35301.0,79.4843,79.533,79.1628,79.4843,35301.0
2016-12-15 09:50:00,81.6,81.95,81.56,81.92,36709.0,79.494,79.835,79.4551,79.8058,36709.0
2016-12-15 10:00:00,81.92,81.97,81.64,81.79,54689.0,79.8058,79.8545,79.533,79.6791,54689.0
2016-12-15 10:10:00,81.76,82.03,81.73,81.99,146418.0,79.6499,79.9129,79.6207,79.874,146418.0
2016-12-15 10:20:00,81.97,82.12,81.81,82.02,30854.0,79.8545,80.0006,79.6986,79.9032,30854.0
2016-12-15 10:30:00,82.03,82.03,81.77,81.95,33751.0,79.9129,79.9129,79.6597,79.835,33751.0
2016-12-15 10:40:00,81.97,82.05,81.52,81.66,237472.0,79.8545,79.9324,79.4161,79.5525,237472.0
2016-12-15 10:50:00,81.68,81.9,81.67,81.71,28114.0,79.572,79.7863,79.5622,79.6012,28114.0
2016-12-15 11:00:00,81.73,82.1,81.71,82.0,47850.0,79.6207,79.9811,79.6012,79.8837,47850.0
2016-12-15 11:10:00,82.0,82.1,81.93,81.98,28217.0,79.8837,79.9811,79.8155,79.8642,28217.0
2016-12-15 11:20:00,81.98,82.1,81.95,81.95,37265.0,79.8642,79.9811,79.835,79.835,37265.0
2016-12-15 11:30:00,81.96,82.12,81.93,82.11,37365.0,79.8447,80.0006,79.8155,79.9909,37365.0
2016-12-15 11:40:00,82.11,82.41,82.07,82.34,51363.0,79.9909,80.2831,79.9519,80.2149,51363.0
2016-12-15 11:50:00,82.34,82.62,82.33,82.58,36147.0,80.2149,80.4877,80.2052,80.4487,36147.0
2016-12-15 12:00:00,82.56,82.58,82.24,82.28,45984.0,80.4293,80.4487,80.1175,80.1565,45984.0
2016-12-15 12:10:00,82.33,82.53,82.31,82.49,53735.0,80.2052,80.4,80.1857,80.3611,53735.0
2016-12-15 12:20:00,82.51,82.51,82.4,82.44,46676.0,80.3806,80.3806,80.2734,80.3124,46676.0
2016-12-15 12:30:00,82.41,82.44,82.3,82.3,80570.0,80.2831,80.3124,80.176,80.176,80570.0
2016-12-15 12:40:00,82.28,82.39,82.06,82.16,35883.0,80.1565,80.2637,79.9422,80.0396,35883.0
2016-12-15 12:50:00,82.12,82.27,82.12,82.22,48300.0,80.0006,80.1467,80.0006,80.098,48300.0
2016-12-15 13:00:00,82.23,82.27,82.15,82.18,16155.0,80.1078,80.1467,80.0298,80.0591,16155.0
2016-12-15 13:10:00,82.19,82.22,82.12,82.19,28940.0,80.0688,80.098,80.0006,80.0688,28940.0
2016-12-15 13:20:00,82.2,82.23,82.04,82.1,20793.0,80.0786,80.1078,79.9227,79.9811,20793.0
2016-12-15 13:30:00,82.08,82.16,81.97,82.11,32615.0,79.9617,80.0396,79.8545,79.9909,32615.0
2016-12-15 13:40:00,82.11,82.11,81.72,81.72,40900.0,79.9909,79.9909,79.6109,79.6109,40900.0
2016-12-15 13:50:00,81.76,81.89,81.58,81.72,145565.0,79.6499,79.7766,79.4746,79.6109,145565.0
2016-12-15 14:00:00,81.68,82.0,81.68,81.98,101836.0,79.572,79.8837,79.572,79.8642,101836.0
2016-12-15 14:10:00,81.99,82.1,81.77,81.85,80215.0,79.874,79.9811,79.6597,79.7376,80215.0
2016-12-15 14:20:00,81.85,81.86,81.5,81.61,130001.0,79.7376,79.7473,79.3966,79.5038,130001.0
2016-12-15 14:30:00,81.63,81.65,81.53,81.62,29850.0,79.5233,79.5427,79.4258,79.5135,29850.0
2016-12-15 14:40:00,81.62,81.7,81.58,81.62,52975.0,79.5135,79.5915,79.4746,79.5135,52975.0
2016-12-15 14:50:00,81.62,81.74,81.61,81.69,66902.0,79.5135,79.6304,79.5038,79.5817,66902.0
2016-12-15 15:00:00,81.7,81.72,81.62,81.65,76427.0,79.5915,79.6109,79.5135,79.5427,76427.0
2016-12-15 15:10:00,81.64,81.76,81.62,81.72,47732.0,79.533,79.6499,79.5135,79.6109,47732.0
2016-12-15 15:20:00,81.71,81.8,81.65,81.78,87929.0,79.6012,79.6889,79.5427,79.6694,87929.0
2016-12-15 15:30:00,81.79,81.91,81.67,81.75,80353.0,79.6791,79.796,79.5622,79.6402,80353.0
2016-12-15 15:40:00,81.75,81.76,81.47,81.48,121375.0,79.6402,79.6499,79.3674,79.3771,121375.0
2016-12-15 15:50:00,81.48,81.57,81.21,81.52,678875.0,79.3771,79.4648,79.1141,79.4161,678875.0
2016-12-16 09:30:00,81.44,81.5,81.05,81.36,430926.0,79.3382,79.3966,78.9582,79.2602,430926.0
2016-12-16 09:40:00,81.34,81.34,80.4,80.66,105172.0,79.2407,79.2407,78.325,78.5783,105172.0
2016-12-16 09:50:00,80.63,80.96,80.63,80.77,35819.0,78.5491,78.8706,78.5491,78.6855,35819.0
2016-12-16 10:00:00,80.76,80.89,80.34,80.8,92207.0,78.6757,78.8024,78.2666,78.7147,92207.0
2016-12-16 10:10:00,80.8,80.94,80.75,80.8,23911.0,78.7147,78.8511,78.666,78.7147,23911.0
2016-12-16 10:20:00,80.76,80.79,80.5,80.65,53455.0,78.6757,78.7049,78.4224,78.5686,53455.0
2016-12-16 10:30:00,80.67,80.87,80.64,80.76,35892.0,78.588,78.7829,78.5588,78.6757,35892.0
2016-12-16 10:40:00,80.78,80.94,80.64,80.65,46916.0,78.6952,78.8511,78.5588,78.5686,46916.0
2016-12-16 10:50:00,80.66,80.76,80.57,80.61,28154.0,78.5783,78.6757,78.4906,78.5296,28154.0
2016-12-16 11:00:00,80.64,80.76,80.58,80.59,31049.0,78.5588,78.6757,78.5004,78.5101,31049.0
2016-12-16 11:10:00,80.59,80.71,80.56,80.67,34035.0,78.5101,78.627,78.4809,78.588,34035.0
2016-12-16 11:20:00,80.7,80.71,80.35,80.35,41019.0,78.6173,78.627,78.2763,78.2763,41019.0
2016-12-16 11:30:00,80.38,80.54,80.36,80.4,41940.0,78.3055,78.4614,78.286,78.325,41940.0
2016-12-16 11:40:00,80.42,80.42,80.22,80.22,40770.0,78.3445,78.3445,78.1497,78.1497,40770.0
2016-12-16 11:50:00,80.25,80.36,80.15,80.34,59697.0,78.1789,78.286,78.0815,78.2666,59697.0
2016-12-16 12:00:00,80.36,80.38,79.98,80.11,58161.0,78.286,78.3055,77.9158,78.0425,58161.0
2016-12-16 12:10:00,80.14,80.14,79.93,79.96,48666.0,78.0717,78.0717,77.8671,77.8964,48666.0
2016-12-16 12:20:00,79.96,80.31,79.96,80.23,35968.0,77.8964,78.2373,77.8964,78.1594,35968.0
2016-12-16 12:30:00,80.23,80.45,80.22,80.4,36096.0,78.1594,78.3737,78.1497,78.325,36096.0
2016-12-16 12:40:00,80.39,80.4,80.18,80.19,31690.0,78.3153,78.325,78.1107,78.1204,31690.0
2016-12-16 12:50:00,80.2,80.21,79.86,79.88,50084.0,78.1302,78.1399,77.7989,77.8184,50084.0
2016-12-16 13:00:00,79.88,79.91,79.73,79.81,36775.0,77.8184,77.8477,77.6723,77.7502,36775.0
2016-12-16 13:10:00,79.79,79.85,79.64,79.78,33970.0,77.7308,77.7892,77.5846,77.721,33970.0
2016-12-16 13:20:00,79.74,79.81,79.64,79.73,33710.0,77.682,77.7502,77.5846,77.6723,33710.0
2016-12-16 13:30:00,79.72,79.83,79.7,79.75,28330.0,77.6626,77.7697,77.6431,77.6918,28330.0
2016-12-16 13:40:00,79.76,79.78,79.65,79.77,31125.0,77.7015,77.721,77.5944,77.7113,31125.0
2016-12-16 13:50:00,79.77,79.97,79.72,79.93,51224.0,77.7113,77.9061,77.6626,77.8671,51224.0
2016-12-16 14:00:00,79.95,80.0,79.8,79.92,35867.0,77.8866,77.9353,77.7405,77.8574,35867.0
2016-12-16 14:10:00,79.94,80.04,79.89,79.93,32297.0,77.8769,77.9743,77.8282,77.8671,32297.0
2016-12-16 14:20:00,79.93,79.96,79.8,79.81,93030.0,77.8671,77.8964,77.7405,77.7502,93030.0
2016-12-16 14:30:00,79.82,79.96,79.81,79.85,34679.0,77.76,77.8964,77.7502,77.7892,34679.0
2016-12-16 14:40:00,79.86,79.95,79.81,79.82,33382.0,77.7989,77.8866,77.7502,77.76,33382.0
2016-12-16 14:50:00,79.83,79.85,79.66,79.66,40188.0,77.7697,77.7892,77.6041,77.6041,40188.0
2016-12-16 15:00:00,79.67,79.76,79.61,79.62,39609.0,77.6138,77.7015,77.5554,77.5651,39609.0
2016-12-16 15:10:00,79.61,79.67,79.59,79.59,43260.0,77.5554,77.6138,77.5359,77.5359,43260.0
2016-12-16 15:20:00,79.59,79.66,79.55,79.62,63028.0,77.5359,77.6041,77.4969,77.5651,63028.0
2016-12-16 15:30:00,79.61,79.72,79.58,79.67,89621.0,77.5554,77.6626,77.5262,77.6138,89621.0
2016-12-16 15:40:00,79.67,79.67,79.37,79.38,143316.0,77.6138,77.6138,77.3216,77.3313,143316.0
2016-12-16 15:50:00,79.39,79.59,79.17,79.51,333845.0,77.3411,77.5359,77.1268,77.458,333845.0
2016-12-19 09:30:00,79.31,79.51,79.15,79.4,83407.0,77.2631,77.458,77.1073,77.3508,83407.0
2016-12-19 09:40:00,79.41,79.95,79.27,79.91,171556.0,77.3606,77.8866,77.2242,77.8477,171556.0
2016-12-19 09:50:00,79.93,80.47,79.92,80.24,96092.0,77.8671,78.3932,77.8574,78.1691,96092.0
2016-12-19 10:00:00,80.27,80.5,80.2,80.3,52523.0,78.1984,78.4224,78.1302,78.2276,52523.0
2016-12-19 10:10:00,80.28,80.3,80.14,80.24,42475.0,78.2081,78.2276,78.0717,78.1691,42475.0
2016-12-19 10:20:00,80.3,80.3,79.99,80.16,22457.0,78.2276,78.2276,77.9256,78.0912,22457.0
2016-12-19 10:30:00,80.13,80.28,80.1,80.24,24475.0,78.062,78.2081,78.0328,78.1691,24475.0
2016-12-19 10:40:00,80.29,80.49,80.25,80.34,48590.0,78.2178,78.4127,78.1789,78.2666,48590.0
2016-12-19 10:50:00,80.37,80.38,80.14,80.23,12936.0,78.2958,78.3055,78.0717,78.1594,12936.0
2016-12-19 11:00:00,80.22,80.53,80.21,80.44,50293.0,78.1497,78.4517,78.1399,78.364,50293.0
2016-12-19 11:10:00,80.47,80.48,80.22,80.32,28974.0,78.3932,78.4029,78.1497,78.2471,28974.0
2016-12-19 11:20:00,80.33,80.35,79.95,79.95,24339.0,78.2568,78.2763,77.8866,77.8866,24339.0
2016-12-19 11:30:00,79.95,80.05,79.84,79.94,18959.0,77.8866,77.984,77.7795,77.8769,18959.0
2016-12-19 11:40:00,79.9,80.07,79.88,80.05,17584.0,77.8379,78.0035,77.8184,77.984,17584.0
2016-12-19 11:50:00,80.07,80.18,80.03,80.11,15404.0,78.0035,78.1107,77.9646,78.0425,15404.0
2016-12-19 12:00:00,80.06,80.11,79.9,79.95,20888.0,77.9938,78.0425,77.8379,77.8866,20888.0
2016-12-19 12:10:00,79.94,79.94,79.86,79.9,20114.0,77.8769,77.8769,77.7989,77.8379,20114.0
2016-12-19 12:20:00,79.91,79.98,79.88,79.89,35943.0,77.8477,77.9158,77.8184,77.8282,35943.0
2016-12-19 12:30:00,79.9,79.99,79.8,79.82,38463.0,77.8379,77.9256,77.7405,77.76,38463.0
2016-12-19 12:40:00,79.84,79.85,79.75,79.78,31657.0,77.7795,77.7892,77.6918,77.721,31657.0
2016-12-19 12:50:00,79.78,79.83,79.75,79.81,23108.0,77.721,77.7697,77.6918,77.7502,23108.0
2016-12-19 13:00:00,79.81,79.92,79.77,79.84,79118.0,77.7502,77.8574,77.7113,77.7795,79118.0
2016-12-19 13:10:00,79.84,79.84,79.62,79.69,22588.0,77.7795,77.7795,77.5651,77.6333,22588.0
2016-12-19 13:20:00,79.7,79.8,79.7,79.8,19781.0,77.6431,77.7405,77.6431,77.7405,19781.0
2016-12-19 13:30:00,79.79,79.85,79.65,79.7,61539.0,77.7308,77.7892,77.5944,77.6431,61539.0
2016-12-19 13:40:00,79.7,79.88,79.69,79.85,15678.0,77.6431,77.8184,77.6333,77.7892,15678.0
2016-12-19 13:50:00,79.85,79.86,79.76,79.78,22220.0,77.7892,77.7989,77.7015,77.721,22220.0
2016-12-19 14:00:00,79.77,79.82,79.74,79.81,20388.0,77.7113,77.76,77.682,77.7502,20388.0
2016-12-19 14:10:00,79.82,79.85,79.73,79.75,26863.0,77.76,77.7892,77.6723,77.6918,26863.0
2016-12-19 14:20:00,79.74,79.75,79.68,79.72,29046.0,77.682,77.6918,77.6236,77.6626,29046.0
2016-12-19 14:30:00,79.71,79.72,79.53,79.55,31493.0,77.6528,77.6626,77.4775,77.4969,31493.0
2016-12-19 14:40:00,79.55,79.58,79.5,79.58,27285.0,77.4969,77.5262,77.4482,77.5262,27285.0
2016-12-19 14:50:00,79.58,79.59,79.47,79.48,28386.0,77.5262,77.5359,77.419,77.4288,28386.0
2016-12-19 15:00:00,79.47,79.51,79.34,79.51,62597.0,77.419,77.458,77.2924,77.458,62597.0
2016-12-19 15:10:00,79.52,79.64,79.51,79.56,36312.0,77.4677,77.5846,77.458,77.5067,36312.0
2016-12-19 15:20:00,79.56,79.59,79.49,79.54,41140.0,77.5067,77.5359,77.4385,77.4872,41140.0
2016-12-19 15:30:00,79.54,79.61,79.5,79.56,51656.0,77.4872,77.5554,77.4482,77.5067,51656.0
2016-12-19 15:40:00,79.56,79.56,79.42,79.45,58421.0,77.5067,77.5067,77.3703,77.3995,58421.0
2016-12-19 15:50:00,79.45,79.55,79.42,79.52,201074.0,77.3995,77.4969,77.3703,77.4677,201074.0
2016-12-20 09:30:00,79.6,80.23,79.59,80.05,67344.0,77.5457,78.1594,77.5359,77.984,67344.0
2016-12-20 09:40:00,80.06,80.22,79.86,80.15,40613.0,77.9938,78.1497,77.7989,78.0815,40613.0
2016-12-20 09:50:00,80.12,80.26,79.74,79.78,84492.0,78.0522,78.1886,77.682,77.721,84492.0
2016-12-20 10:00:00,79.83,79.89,79.53,79.89,31765.0,77.7697,77.8282,77.4775,77.8282,31765.0
2016-12-20 10:10:00,79.84,80.04,79.84,79.89,22242.0,77.7795,77.9743,77.7795,77.8282,22242.0
2016-12-20 10:20:00,79.86,79.93,79.83,79.88,22780.0,77.7989,77.8671,77.7697,77.8184,22780.0
2016-12-20 10:30:00,79.91,79.97,79.86,79.93,19780.0,77.8477,77.9061,77.7989,77.8671,19780.0
2016-12-20 10:40:00,79.9,80.04,79.87,79.88,27040.0,77.8379,77.9743,77.8087,77.8184,27040.0
2016-12-20 10:50:00,79.91,80.04,79.89,79.97,36238.0,77.8477,77.9743,77.8282,77.9061,36238.0
2016-12-20 11:00:00,80.0,80.04,79.9,79.97,41338.0,77.9353,77.9743,77.8379,77.9061,41338.0
2016-12-20 11:10:00,79.97,80.02,79.89,79.89,23941.0,77.9061,77.9548,77.8282,77.8282,23941.0
2016-12-20 11:20:00,79.92,79.99,79.89,79.93,21434.0,77.8574,77.9256,77.8282,77.8671,21434.0
2016-12-20 11:30:00,79.95,79.96,79.85,79.91,46192.0,77.8866,77.8964,77.7892,77.8477,46192.0
2016-12-20 11:40:00,79.91,79.97,79.88,79.92,112896.0,77.8477,77.9061,77.8184,77.8574,112896.0
2016-12-20 11:50:00,79.94,79.94,79.85,79.92,24742.0,77.8769,77.8769,77.7892,77.8574,24742.0
2016-12-20 12:00:00,79.92,79.94,79.85,79.91,13329.0,77.8574,77.8769,77.7892,77.8477,13329.0
2016-12-20 12:10:00,79.94,79.94,79.86,79.88,11400.0,77.8769,77.8769,77.7989,77.8184,11400.0
2016-12-20 12:20:00,79.89,79.92,79.86,79.88,16935.0,77.8282,77.8574,77.7989,77.8184,16935.0
2016-12-20 12:30:00,79.88,79.91,79.84,79.84,18184.0,77.8184,77.8477,77.7795,77.7795,18184.0
2016-12-20 12:40:00,79.86,79.94,79.84,79.87,10846.0,77.7989,77.8769,77.7795,77.8087,10846.0
2016-12-20 12:50:00,79.9,79.91,79.87,79.88,12600.0,77.8379,77.8477,77.8087,77.8184,12600.0
2016-12-20 13:00:00,79.88,79.91,79.87,79.89,15278.0,77.8184,77.8477,77.8087,77.8282,15278.0
2016-12-20 13:10:00,79.89,79.91,79.81,79.82,16132.0,77.8282,77.8477,77.7502,77.76,16132.0
2016-12-20 13:20:00,79.82,79.88,79.81,79.84,8750.0,77.76,77.8184,77.7502,77.7795,8750.0
2016-12-20 13:30:00,79.85,79.89,79.74,79.74,15528.0,77.7892,77.8282,77.682,77.682,15528.0
2016-12-20 13:40:00,79.76,79.78,79.66,79.68,21140.0,77.7015,77.721,77.6041,77.6236,21140.0
2016-12-20 13:50:00,79.68,79.69,79.58,79.64,25345.0,77.6236,77.6333,77.5262,77.5846,25345.0
2016-12-20 14:00:00,79.64,79.67,79.58,79.65,25283.0,77.5846,77.6138,77.5262,77.5944,25283.0
2016-12-20 14:10:00,79.65,79.71,79.64,79.67,18290.0,77.5944,77.6528,77.5846,77.6138,18290.0
2016-12-20 14:20:00,79.67,79.71,79.64,79.64,18643.0,77.6138,77.6528,77.5846,77.5846,18643.0
2016-12-20 14:30:00,79.64,79.65,79.46,79.46,57248.0,77.5846,77.5944,77.4093,77.4093,57248.0
2016-12-20 14:40:00,79.47,79.58,79.43,79.56,77063.0,77.419,77.5262,77.38,77.5067,77063.0
2016-12-20 14:50:00,79.56,79.68,79.56,79.64,24088.0,77.5067,77.6236,77.5067,77.5846,24088.0
2016-12-20 15:00:00,79.65,79.67,79.57,79.6,21163.0,77.5944,77.6138,77.5164,77.5457,21163.0
2016-12-20 15:10:00,79.61,79.63,79.58,79.63,21946.0,77.5554,77.5749,77.5262,77.5749,21946.0
2016-12-20 15:20:00,79.62,79.63,79.42,79.44,61293.0,77.5651,77.5749,77.3703,77.3898,61293.0
2016-12-20 15:30:00,79.44,79.48,79.37,79.38,91792.0,77.3898,77.4288,77.3216,77.3313,91792.0
2016-12-20 15:40:00,79.38,79.39,79.26,79.26,93505.0,77.3313,77.3411,77.2144,77.2144,93505.0
2016-12-20 15:50:00,79.27,79.5,79.26,79.5,237525.0,77.2242,77.4482,77.2144,77.4482,237525.0
2016-12-21 09:30:00,79.49,80.18,79.49,80.09,88119.0,77.4385,78.1107,77.4385,78.023,88119.0
2016-12-21 09:40:00,80.12,80.12,79.9,79.99,44377.0,78.0522,78.0522,77.8379,77.9256,44377.0
2016-12-21 09:50:00,80.0,80.02,79.9,79.95,23916.0,77.9353,77.9548,77.8379,77.8866,23916.0
2016-12-21 10:00:00,79.92,79.97,79.47,79.53,185631.0,77.8574,77.9061,77.419,77.4775,185631.0
2016-12-21 10:10:00,79.48,79.48,79.13,79.26,53605.0,77.4288,77.4288,77.0878,77.2144,53605.0
2016-12-21 10:20:00,79.27,79.64,79.27,79.55,26847.0,77.2242,77.5846,77.2242,77.4969,26847.0
2016-12-21 10:30:00,79.54,79.77,79.53,79.68,18209.0,77.4872,77.7113,77.4775,77.6236,18209.0
2016-12-21 10:40:00,79.66,79.73,79.45,79.55,23919.0,77.6041,77.6723,77.3995,77.4969,23919.0
2016-12-21 10:50:00,79.56,79.57,79.45,79.52,31212.0,77.5067,77.5164,77.3995,77.4677,31212.0
2016-12-21 11:00:00,79.51,79.6,79.5,79.54,48769.0,77.458,77.5457,77.4482,77.4872,48769.0
2016-12-21 11:10:00,79.53,79.53,79.34,79.48,118393.0,77.4775,77.4775,77.2924,77.4288,118393.0
2016-12-21 11:20:00,79.46,79.64,79.43,79.61,16985.0,77.4093,77.5846,77.38,77.5554,16985.0
2016-12-21 11:30:00,79.62,79.8,79.62,79.78,13101.0,77.5651,77.7405,77.5651,77.721,13101.0
2016-12-21 11:40:00,79.77,79.79,79.66,79.77,26311.0,77.7113,77.7308,77.6041,77.7113,26311.0
2016-12-21 11:50:00,79.77,79.96,79.77,79.95,22420.0,77.7113,77.8964,77.7113,77.8866,22420.0
2016-12-21 12:00:00,79.96,79.97,79.85,79.92,24806.0,77.8964,77.9061,77.7892,77.8574,24806.0
2016-12-21 12:10:00,79.92,79.97,79.88,79.95,17244.0,77.8574,77.9061,77.8184,77.8866,17244.0
2016-12-21 12:20:00,79.95,79.97,79.92,79.95,11146.0,77.8866,77.9061,77.8574,77.8866,11146.0
2016-12-21 12:30:00,79.94,79.98,79.93,79.93,20703.0,77.8769,77.9158,77.8671,77.8671,20703.0
2016-12-21 12:40:00,79.93,80.08,79.93,80.07,57387.0,77.8671,78.0133,77.8671,78.0035,57387.0
2016-12-21 12:50:00,80.07,80.08,79.9,79.97,118007.0,78.0035,78.0133,77.8379,77.9061,118007.0
2016-12-21 13:00:00,79.97,79.97,79.84,79.87,22576.0,77.9061,77.9061,77.7795,77.8087,22576.0
2016-12-21 13:10:00,79.89,79.94,79.86,79.91,15569.0,77.8282,77.8769,77.7989,77.8477,15569.0
2016-12-21 13:20:00,79.91,80.1,79.89,80.02,77057.0,77.8477,78.0328,77.8282,77.9548,77057.0
2016-12-21 13:30:00,80.02,80.04,79.92,79.97,13286.0,77.9548,77.9743,77.8574,77.9061,13286.0
2016-12-21 13:40:00,79.97,80.03,79.96,80.01,15126.0,77.9061,77.9646,77.8964,77.9451,15126.0
2016-12-21 13:50:00,80.0,80.03,79.86,79.86,17051.0,77.9353,77.9646,77.7989,77.7989,17051.0
2016-12-21 14:00:00,79.88,79.98,79.87,79.94,19267.0,77.8184,77.9158,77.8087,77.8769,19267.0
2016-12-21 14:10:00,79.94,79.99,79.94,79.95,33603.0,77.8769,77.9256,77.8769,77.8866,33603.0
2016-12-21 14:20:00,79.95,79.97,79.9,79.93,29494.0,77.8866,77.9061,77.8379,77.8671,29494.0
2016-12-21 14:30:00,79.92,79.94,79.88,79.91,42481.0,77.8574,77.8769,77.8184,77.8477,42481.0
2016-12-21 14:40:00,79.92,79.94,79.76,79.76,70969.0,77.8574,77.8769,77.7015,77.7015,70969.0
2016-12-21 14:50:00,79.77,79.9,79.75,79.86,22622.0,77.7113,77.8379,77.6918,77.7989,22622.0
2016-12-21 15:00:00,79.88,79.9,79.85,79.89,21577.0,77.8184,77.8379,77.7892,77.8282,21577.0
2016-12-21 15:10:00,79.89,79.9,79.78,79.83,17758.0,77.8282,77.8379,77.721,77.7697,17758.0
2016-12-21 15:20:00,79.84,79.84,79.76,79.77,27667.0,77.7795,77.7795,77.7015,77.7113,27667.0
2016-12-21 15:30:00,79.77,79.81,79.7,79.8,50332.0,77.7113,77.7502,77.6431,77.7405,50332.0
2016-12-21 15:40:00,79.79,79.86,79.76,79.79,206186.0,77.7308,77.7989,77.7015,77.7308,206186.0
2016-12-21 15:50:00,79.79,79.81,79.65,79.66,168294.0,77.7308,77.7502,77.5944,77.6041,168294.0
2016-12-22 09:30:00,79.74,80.15,79.59,79.66,53559.0,77.682,78.0815,77.5359,77.6041,53559.0
2016-12-22 09:40:00,79.67,79.68,79.38,79.38,16482.0,77.6138,77.6236,77.3313,77.3313,16482.0
2016-12-22 09:50:00,79.43,79.5,79.33,79.5,29533.0,77.38,77.4482,77.2826,77.4482,29533.0
2016-12-22 10:00:00,79.51,79.76,79.51,79.63,18048.0,77.458,77.7015,77.458,77.5749,18048.0
2016-12-22 10:10:00,79.62,79.79,79.5,79.7,21321.0,77.5651,77.7308,77.4482,77.6431,21321.0
2016-12-22 10:20:00,79.66,79.83,79.6,79.69,29810.0,77.6041,77.7697,77.5457,77.6333,29810.0
2016-12-22 10:30:00,79.67,79.67,79.46,79.48,17794.0,77.6138,77.6138,77.4093,77.4288,17794.0
2016-12-22 10:40:00,79.47,79.49,79.27,79.33,23455.0,77.419,77.4385,77.2242,77.2826,23455.0
2016-12-22 10:50:00,79.34,79.38,79.3,79.37,10120.0,77.2924,77.3313,77.2534,77.3216,10120.0
2016-12-22 11:00:00,79.38,79.43,79.35,79.43,19593.0,77.3313,77.38,77.3021,77.38,19593.0
2016-12-22 11:10:00,79.43,79.54,79.42,79.5,16122.0,77.38,77.4872,77.3703,77.4482,16122.0
2016-12-22 11:20:00,79.51,79.67,79.51,79.51,23618.0,77.458,77.6138,77.458,77.458,23618.0
2016-12-22 11:30:00,79.51,79.57,79.44,79.5,12705.0,77.458,77.5164,77.3898,77.4482,12705.0
2016-12-22 11:40:00,79.5,79.51,79.26,79.3,14993.0,77.4482,77.458,77.2144,77.2534,14993.0
2016-12-22 11:50:00,79.26,79.33,79.18,79.33,12757.0,77.2144,77.2826,77.1365,77.2826,12757.0
2016-12-22 12:00:00,79.31,79.48,79.27,79.45,19761.0,77.2631,77.4288,77.2242,77.3995,19761.0
2016-12-22 12:10:00,79.44,79.56,79.44,79.52,14271.0,77.3898,77.5067,77.3898,77.4677,14271.0
2016-12-22 12:20:00,79.52,79.61,79.52,79.61,15494.0,77.4677,77.5554,77.4677,77.5554,15494.0
2016-12-22 12:30:00,79.6,79.72,79.58,79.64,28643.0,77.5457,77.6626,77.5262,77.5846,28643.0
2016-12-22 12:40:00,79.66,79.73,79.64,79.68,17306.0,77.6041,77.6723,77.5846,77.6236,17306.0
2016-12-22 12:50:00,79.68,79.8,79.66,79.78,25055.0,77.6236,77.7405,77.6041,77.721,25055.0
2016-12-22 13:00:00,79.79,79.85,79.72,79.83,14122.0,77.7308,77.7892,77.6626,77.7697,14122.0
2016-12-22 13:10:00,79.83,79.88,79.8,79.84,8802.0,77.7697,77.8184,77.7405,77.7795,8802.0
2016-12-22 13:20:00,79.84,79.86,79.75,79.75,10684.0,77.7795,77.7989,77.6918,77.6918,10684.0
2016-12-22 13:30:00,79.75,79.91,79.72,79.91,18025.0,77.6918,77.8477,77.6626,77.8477,18025.0
2016-12-22 13:40:00,79.91,80.01,79.91,79.99,13065.0,77.8477,77.9451,77.8477,77.9256,13065.0
2016-12-22 13:50:00,79.98,80.03,79.93,79.93,13643.0,77.9158,77.9646,77.8671,77.8671,13643.0
2016-12-22 14:00:00,79.93,79.98,79.85,79.85,14545.0,77.8671,77.9158,77.7892,77.7892,14545.0
2016-12-22 14:10:00,79.85,79.96,79.85,79.9,20864.0,77.7892,77.8964,77.7892,77.8379,20864.0
2016-12-22 14:20:00,79.9,79.91,79.81,79.82,12068.0,77.8379,77.8477,77.7502,77.76,12068.0
2016-12-22 14:30:00,79.83,79.85,79.78,79.82,13353.0,77.7697,77.7892,77.721,77.76,13353.0
2016-12-22 14:40:00,79.82,79.83,79.78,79.82,11356.0,77.76,77.7697,77.721,77.76,11356.0
2016-12-22 14:50:00,79.82,79.83,79.75,79.77,12776.0,77.76,77.7697,77.6918,77.7113,12776.0
2016-12-22 15:00:00,79.77,79.95,79.64,79.71,58432.0,77.7113,77.8866,77.5846,77.6528,58432.0
2016-12-22 15:10:00,79.73,79.75,79.65,79.74,25627.0,77.6723,77.6918,77.5944,77.682,25627.0
2016-12-22 15:20:00,79.73,79.74,79.68,79.7,27783.0,77.6723,77.682,77.6236,77.6431,27783.0
2016-12-22 15:30:00,79.69,79.7,79.64,79.68,34586.0,77.6333,77.6431,77.5846,77.6236,34586.0
2016-12-22 15:40:00,79.69,79.76,79.68,79.69,55047.0,77.6333,77.7015,77.6236,77.6333,55047.0
2016-12-22 15:50:00,79.68,79.8,79.67,79.79,75564.0,77.6236,77.7405,77.6138,77.7308,75564.0
2016-12-23 09:30:00,79.85,80.56,79.57,80.36,55132.0,77.7892,78.4809,77.5164,78.286,55132.0
2016-12-23 09:40:00,80.42,80.95,80.36,80.9,33177.0,78.3445,78.8608,78.286,78.8121,33177.0
2016-12-23 09:50:00,80.93,81.12,80.81,80.88,36182.0,78.8413,79.0264,78.7244,78.7926,36182.0
2016-12-23 10:00:00,80.81,80.87,80.65,80.72,17755.0,78.7244,78.7829,78.5686,78.6368,17755.0
2016-12-23 10:10:00,80.71,80.93,80.62,80.82,22979.0,78.627,78.8413,78.5393,78.7342,22979.0
2016-12-23 10:20:00,80.85,80.93,80.75,80.8,16574.0,78.7634,78.8413,78.666,78.7147,16574.0
2016-12-23 10:30:00,80.8,80.93,80.78,80.81,9717.0,78.7147,78.8413,78.6952,78.7244,9717.0
2016-12-23 10:40:00,80.85,80.88,80.72,80.78,31787.0,78.7634,78.7926,78.6368,78.6952,31787.0
2016-12-23 10:50:00,80.77,80.77,80.51,80.57,16607.0,78.6855,78.6855,78.4322,78.4906,16607.0
2016-12-23 11:00:00,80.56,80.64,80.51,80.62,12490.0,78.4809,78.5588,78.4322,78.5393,12490.0
2016-12-23 11:10:00,80.63,80.68,80.53,80.57,13896.0,78.5491,78.5978,78.4517,78.4906,13896.0
2016-12-23 11:20:00,80.56,80.6,80.47,80.5,10255.0,78.4809,78.5198,78.3932,78.4224,10255.0
2016-12-23 11:30:00,80.49,80.51,80.37,80.37,16959.0,78.4127,78.4322,78.2958,78.2958,16959.0
2016-12-23 11:40:00,80.37,80.43,80.31,80.43,9079.0,78.2958,78.3542,78.2373,78.3542,9079.0
2016-12-23 11:50:00,80.42,80.5,80.39,80.49,7878.0,78.3445,78.4224,78.3153,78.4127,7878.0
2016-12-23 12:00:00,80.48,80.6,80.46,80.57,9394.0,78.4029,78.5198,78.3835,78.4906,9394.0
2016-12-23 12:10:00,80.57,80.67,80.57,80.65,6910.0,78.4906,78.588,78.4906,78.5686,6910.0
2016-12-23 12:20:00,80.65,80.71,80.61,80.71,8375.0,78.5686,78.627,78.5296,78.627,8375.0
2016-12-23 12:30:00,80.7,80.74,80.7,80.7,9803.0,78.6173,78.6562,78.6173,78.6173,9803.0
2016-12-23 12:40:00,80.7,80.74,80.6,80.61,27599.0,78.6173,78.6562,78.5198,78.5296,27599.0
2016-12-23 12:50:00,80.64,80.64,80.61,80.62,6888.0,78.5588,78.5588,78.5296,78.5393,6888.0
2016-12-23 13:00:00,80.63,80.73,80.62,80.71,15433.0,78.5491,78.6465,78.5393,78.627,15433.0
2016-12-23 13:10:00,80.71,80.82,80.71,80.78,13786.0,78.627,78.7342,78.627,78.6952,13786.0
2016-12-23 13:20:00,80.76,80.78,80.72,80.73,11360.0,78.6757,78.6952,78.6368,78.6465,11360.0
2016-12-23 13:30:00,80.73,80.78,80.67,80.72,12923.0,78.6465,78.6952,78.588,78.6368,12923.0
2016-12-23 13:40:00,80.71,80.75,80.68,80.68,11351.0,78.627,78.666,78.5978,78.5978,11351.0
2016-12-23 13:50:00,80.68,80.68,80.58,80.63,9721.0,78.5978,78.5978,78.5004,78.5491,9721.0
2016-12-23 14:00:00,80.63,80.67,80.6,80.65,14924.0,78.5491,78.588,78.5198,78.5686,14924.0
2016-12-23 14:10:00,80.66,80.72,80.66,80.68,14776.0,78.5783,78.6368,78.5783,78.5978,14776.0
2016-12-23 14:20:00,80.68,80.73,80.64,80.64,9598.0,78.5978,78.6465,78.5588,78.5588,9598.0
2016-12-23 14:30:00,80.64,80.66,80.62,80.63,19237.0,78.5588,78.5783,78.5393,78.5491,19237.0
2016-12-23 14:40:00,80.62,80.63,80.5,80.55,9998.0,78.5393,78.5491,78.4224,78.4711,9998.0
2016-12-23 14:50:00,80.54,80.63,80.49,80.58,14435.0,78.4614,78.5491,78.4127,78.5004,14435.0
2016-12-23 15:00:00,80.59,80.67,80.59,80.66,26168.0,78.5101,78.588,78.5101,78.5783,26168.0
2016-12-23 15:10:00,80.67,80.75,80.67,80.7,43347.0,78.588,78.666,78.588,78.6173,43347.0
2016-12-23 15:20:00,80.7,80.71,80.58,80.58,20946.0,78.6173,78.627,78.5004,78.5004,20946.0
2016-12-23 15:30:00,80.57,80.65,80.55,80.56,24838.0,78.4906,78.5686,78.4711,78.4809,24838.0
2016-12-23 15:40:00,80.56,80.67,80.55,80.65,36647.0,78.4809,78.588,78.4711,78.5686,36647.0
2016-12-23 15:50:00,80.65,80.75,80.65,80.67,72262.0,78.5686,78.666,78.5686,78.588,72262.0
2016-12-27 09:30:00,80.99,81.34,80.75,81.14,62766.0,78.8998,79.2407,78.666,79.0459,62766.0
2016-12-27 09:40:00,81.1,81.65,81.06,81.59,35570.0,79.0069,79.5427,78.968,79.4843,35570.0
2016-12-27 09:50:00,81.56,81.72,81.5,81.58,31170.0,79.4551,79.6109,79.3966,79.4746,31170.0
2016-12-27 10:00:00,81.6,81.74,81.5,81.63,22596.0,79.494,79.6304,79.3966,79.5233,22596.0
2016-12-27 10:10:00,81.61,81.76,81.59,81.73,17428.0,79.5038,79.6499,79.4843,79.6207,17428.0
2016-12-27 10:20:00,81.76,81.76,81.36,81.45,37199.0,79.6499,79.6499,79.2602,79.3479,37199.0
2016-12-27 10:30:00,81.43,81.49,81.32,81.34,13798.0,79.3284,79.3869,79.2213,79.2407,13798.0
2016-12-27 10:40:00,81.34,81.41,81.25,81.41,11800.0,79.2407,79.3089,79.1531,79.3089,11800.0
2016-12-27 10:50:00,81.4,81.45,81.36,81.41,19063.0,79.2992,79.3479,79.2602,79.3089,19063.0
2016-12-27 11:00:00,81.44,81.44,81.23,81.29,14922.0,79.3382,79.3382,79.1336,79.192,14922.0
2016-12-27 11:10:00,81.29,81.31,81.15,81.15,18802.0,79.192,79.2115,79.0557,79.0557,18802.0
2016-12-27 11:20:00,81.15,81.18,81.07,81.1,18563.0,79.0557,79.0849,78.9777,79.0069,18563.0
2016-12-27 11:30:00,81.1,81.11,81.0,81.0,14707.0,79.0069,79.0167,78.9095,78.9095,14707.0
2016-12-27 11:40:00,81.0,81.1,81.0,81.06,11075.0,78.9095,79.0069,78.9095,78.968,11075.0
2016-12-27 11:50:00,81.06,81.06,80.85,80.91,14200.0,78.968,78.968,78.7634,78.8218,14200.0
2016-12-27 12:00:00,80.93,81.0,80.85,80.96,39728.0,78.8413,78.9095,78.7634,78.8706,39728.0
2016-12-27 12:10:00,80.95,81.02,80.87,80.97,18951.0,78.8608,78.929,78.7829,78.8803,18951.0
2016-12-27 12:20:00,80.96,81.03,80.96,80.99,14797.0,78.8706,78.9387,78.8706,78.8998,14797.0
2016-12-27 12:30:00,80.98,81.01,80.9,80.96,15135.0,78.89,78.9193,78.8121,78.8706,15135.0
2016-12-27 12:40:00,80.95,81.02,80.92,81.0,18206.0,78.8608,78.929,78.8316,78.9095,18206.0
2016-12-27 12:50:00,81.01,81.02,80.98,81.01,11958.0,78.9193,78.929,78.89,78.9193,11958.0
2016-12-27 13:00:00,80.99,81.01,80.96,80.98,15223.0,78.8998,78.9193,78.8706,78.89,15223.0
2016-12-27 13:10:00,80.98,81.0,80.93,80.99,12950.0,78.89,78.9095,78.8413,78.8998,12950.0
2016-12-27 13:20:00,81.0,81.02,80.98,81.0,7905.0,78.9095,78.929,78.89,78.9095,7905.0
2016-12-27 13:30:00,80.99,81.03,80.97,81.02,11849.0,78.8998,78.9387,78.8803,78.929,11849.0
2016-12-27 13:40:00,81.03,81.03,80.96,80.98,19658.0,78.9387,78.9387,78.8706,78.89,19658.0
2016-12-27 13:50:00,80.98,81.0,80.92,81.0,27058.0,78.89,78.9095,78.8316,78.9095,27058.0
2016-12-27 14:00:00,81.01,81.02,80.97,81.02,12220.0,78.9193,78.929,78.8803,78.929,12220.0
2016-12-27 14:10:00,81.01,81.07,81.0,81.06,10522.0,78.9193,78.9777,78.9095,78.968,10522.0
2016-12-27 14:20:00,81.05,81.12,81.04,81.11,16604.0,78.9582,79.0264,78.9485,79.0167,16604.0
2016-12-27 14:30:00,81.1,81.12,81.03,81.06,15204.0,79.0069,79.0264,78.9387,78.968,15204.0
2016-12-27 14:40:00,81.06,81.15,81.06,81.08,15940.0,78.968,79.0557,78.968,78.9875,15940.0
2016-12-27 14:50:00,81.09,81.09,81.0,81.0,10359.0,78.9972,78.9972,78.9095,78.9095,10359.0
2016-12-27 15:00:00,81.0,81.12,81.0,81.05,34770.0,78.9095,79.0264,78.9095,78.9582,34770.0
2016-12-27 15:10:00,81.06,81.2,81.06,81.2,19888.0,78.968,79.1044,78.968,79.1044,19888.0
2016-12-27 15:20:00,81.19,81.28,81.17,81.25,23504.0,79.0946,79.1823,79.0751,79.1531,23504.0
2016-12-27 15:30:00,81.26,81.26,81.11,81.13,38807.0,79.1628,79.1628,79.0167,79.0362,38807.0
2016-12-27 15:40:00,81.12,81.2,81.08,81.09,60524.0,79.0264,79.1044,78.9875,78.9972,60524.0
2016-12-27 15:50:00,81.1,81.19,81.07,81.08,93151.0,79.0069,79.0946,78.9777,78.9875,93151.0
2016-12-28 09:30:00,81.07,81.26,80.85,81.09,64684.0,78.9777,79.1628,78.7634,78.9972,64684.0
2016-12-28 09:40:00,81.12,81.2,80.75,80.75,50710.0,79.0264,79.1044,78.666,78.666,50710.0
2016-12-28 09:50:00,80.74,80.74,80.5,80.62,29057.0,78.6562,78.6562,78.4224,78.5393,29057.0
2016-12-28 10:00:00,80.58,80.63,80.19,80.42,49714.0,78.5004,78.5491,78.1204,78.3445,49714.0
2016-12-28 10:10:00,80.39,80.5,80.15,80.17,49406.0,78.3153,78.4224,78.0815,78.1009,49406.0
2016-12-28 10:20:00,80.17,80.25,79.97,80.19,56051.0,78.1009,78.1789,77.9061,78.1204,56051.0
2016-12-28 10:30:00,80.2,80.33,80.17,80.27,27144.0,78.1302,78.2568,78.1009,78.1984,27144.0
2016-12-28 10:40:00,80.27,80.34,80.08,80.31,39499.0,78.1984,78.2666,78.0133,78.2373,39499.0
2016-12-28 10:50:00,80.32,80.53,80.29,80.53,28342.0,78.2471,78.4517,78.2178,78.4517,28342.0
2016-12-28 11:00:00,80.55,80.59,80.44,80.53,23740.0,78.4711,78.5101,78.364,78.4517,23740.0
2016-12-28 11:10:00,80.56,80.67,80.55,80.59,15409.0,78.4809,78.588,78.4711,78.5101,15409.0
2016-12-28 11:20:00,80.59,80.74,80.59,80.71,16623.0,78.5101,78.6562,78.5101,78.627,16623.0
2016-12-28 11:30:00,80.72,80.75,80.56,80.57,13411.0,78.6368,78.666,78.4809,78.4906,13411.0
2016-12-28 11:40:00,80.55,80.6,80.49,80.49,18064.0,78.4711,78.5198,78.4127,78.4127,18064.0
2016-12-28 11:50:00,80.49,80.53,80.38,80.45,22725.0,78.4127,78.4517,78.3055,78.3737,22725.0
2016-12-28 12:00:00,80.43,80.49,80.37,80.42,16774.0,78.3542,78.4127,78.2958,78.3445,16774.0
2016-12-28 12:10:00,80.42,80.46,80.37,80.44,14440.0,78.3445,78.3835,78.2958,78.364,14440.0
2016-12-28 12:20:00,80.44,80.5,80.43,80.48,9234.0,78.364,78.4224,78.3542,78.4029,9234.0
2016-12-28 12:30:00,80.47,80.48,80.24,80.24,12936.0,78.3932,78.4029,78.1691,78.1691,12936.0
2016-12-28 12:40:00,80.28,80.32,80.22,80.28,15574.0,78.2081,78.2471,78.1497,78.2081,15574.0
2016-12-28 12:50:00,80.29,80.35,80.28,80.33,8828.0,78.2178,78.2763,78.2081,78.2568,8828.0
2016-12-28 13:00:00,80.34,80.36,80.24,80.32,21099.0,78.2666,78.286,78.1691,78.2471,21099.0
2016-12-28 13:10:00,80.31,80.35,80.27,80.27,17449.0,78.2373,78.2763,78.1984,78.1984,17449.0
2016-12-28 13:20:00,80.29,80.35,80.27,80.33,23040.0,78.2178,78.2763,78.1984,78.2568,23040.0
2016-12-28 13:30:00,80.34,80.41,80.34,80.41,9622.0,78.2666,78.3348,78.2666,78.3348,9622.0
2016-12-28 13:40:00,80.42,80.44,80.35,80.36,11676.0,78.3445,78.364,78.2763,78.286,11676.0
2016-12-28 13:50:00,80.37,80.47,80.36,80.37,17398.0,78.2958,78.3932,78.286,78.2958,17398.0
2016-12-28 14:00:00,80.41,80.51,80.4,80.47,12884.0,78.3348,78.4322,78.325,78.3932,12884.0
2016-12-28 14:10:00,80.48,80.48,80.25,80.29,47295.0,78.4029,78.4029,78.1789,78.2178,47295.0
2016-12-28 14:20:00,80.29,80.32,80.28,80.3,28386.0,78.2178,78.2471,78.2081,78.2276,28386.0
2016-12-28 14:30:00,80.29,80.31,80.29,80.29,17154.0,78.2178,78.2373,78.2178,78.2178,17154.0
2016-12-28 14:40:00,80.3,80.32,80.27,80.3,20336.0,78.2276,78.2471,78.1984,78.2276,20336.0
2016-12-28 14:50:00,80.29,80.4,80.29,80.4,11892.0,78.2178,78.325,78.2178,78.325,11892.0
2016-12-28 15:00:00,80.4,80.49,80.39,80.45,13025.0,78.325,78.4127,78.3153,78.3737,13025.0
2016-12-28 15:10:00,80.46,80.53,80.46,80.5,23004.0,78.3835,78.4517,78.3835,78.4224,23004.0
2016-12-28 15:20:00,80.52,80.55,80.5,80.52,25072.0,78.4419,78.4711,78.4224,78.4419,25072.0
2016-12-28 15:30:00,80.5,80.51,80.41,80.45,24276.0,78.4224,78.4322,78.3348,78.3737,24276.0
2016-12-28 15:40:00,80.45,80.45,80.35,80.4,29328.0,78.3737,78.3737,78.2763,78.325,29328.0
2016-12-28 15:50:00,80.39,80.47,80.37,80.38,75895.0,78.3153,78.3932,78.2958,78.3055,75895.0
2016-12-29 09:30:00,80.53,81.01,80.18,80.85,63860.0,78.4517,78.9193,78.1107,78.7634,63860.0
2016-12-29 09:40:00,80.85,80.92,80.34,80.37,17399.0,78.7634,78.8316,78.2666,78.2958,17399.0
2016-12-29 09:50:00,80.34,80.61,80.33,80.57,17484.0,78.2666,78.5296,78.2568,78.4906,17484.0
2016-12-29 10:00:00,80.59,80.67,80.3,80.37,36018.0,78.5101,78.588,78.2276,78.2958,36018.0
2016-12-29 10:10:00,80.41,80.44,80.06,80.09,56854.0,78.3348,78.364,77.9938,78.023,56854.0
2016-12-29 10:20:00,80.11,80.36,80.01,80.27,55668.0,78.0425,78.286,77.9451,78.1984,55668.0
2016-12-29 10:30:00,80.28,80.49,80.24,80.33,20681.0,78.2081,78.4127,78.1691,78.2568,20681.0
2016-12-29 10:40:00,80.32,80.32,80.04,80.11,60631.0,78.2471,78.2471,77.9743,78.0425,60631.0
2016-12-29 10:50:00,80.08,80.11,79.89,79.9,57334.0,78.0133,78.0425,77.8282,77.8379,57334.0
2016-12-29 11:00:00,79.9,80.03,79.8,80.03,56563.0,77.8379,77.9646,77.7405,77.9646,56563.0
2016-12-29 11:10:00,80.03,80.09,79.94,80.08,18064.0,77.9646,78.023,77.8769,78.0133,18064.0
2016-12-29 11:20:00,80.07,80.09,79.83,79.91,19983.0,78.0035,78.023,77.7697,77.8477,19983.0
2016-12-29 11:30:00,79.89,79.9,79.78,79.79,26162.0,77.8282,77.8379,77.721,77.7308,26162.0
2016-12-29 11:40:00,79.79,80.02,79.7,79.98,32750.0,77.7308,77.9548,77.6431,77.9158,32750.0
2016-12-29 11:50:00,79.98,80.04,79.87,80.04,11693.0,77.9158,77.9743,77.8087,77.9743,11693.0
2016-12-29 12:00:00,80.02,80.14,80.0,80.07,13094.0,77.9548,78.0717,77.9353,78.0035,13094.0
2016-12-29 12:10:00,80.06,80.24,80.04,80.22,14279.0,77.9938,78.1691,77.9743,78.1497,14279.0
2016-12-29 12:20:00,80.21,80.29,80.18,80.23,13335.0,78.1399,78.2178,78.1107,78.1594,13335.0
2016-12-29 12:30:00,80.23,80.24,80.14,80.16,11150.0,78.1594,78.1691,78.0717,78.0912,11150.0
2016-12-29 12:40:00,80.17,80.24,80.15,80.23,30191.0,78.1009,78.1691,78.0815,78.1594,30191.0
2016-12-29 12:50:00,80.24,80.25,80.19,80.22,18331.0,78.1691,78.1789,78.1204,78.1497,18331.0
2016-12-29 13:00:00,80.23,80.26,80.18,80.2,13265.0,78.1594,78.1886,78.1107,78.1302,13265.0
2016-12-29 13:10:00,80.19,80.19,80.06,80.08,13839.0,78.1204,78.1204,77.9938,78.0133,13839.0
2016-12-29 13:20:00,80.09,80.13,80.05,80.09,10055.0,78.023,78.062,77.984,78.023,10055.0
2016-12-29 13:30:00,80.1,80.11,79.93,79.95,14814.0,78.0328,78.0425,77.8671,77.8866,14814.0
2016-12-29 13:40:00,79.95,79.96,79.84,79.94,18258.0,77.8866,77.8964,77.7795,77.8769,18258.0
2016-12-29 13:50:00,79.93,80.03,79.9,79.98,15005.0,77.8671,77.9646,77.8379,77.9158,15005.0
2016-12-29 14:00:00,79.98,80.05,79.98,80.01,15098.0,77.9158,77.984,77.9158,77.9451,15098.0
2016-12-29 14:10:00,80.02,80.08,80.01,80.07,12644.0,77.9548,78.0133,77.9451,78.0035,12644.0
2016-12-29 14:20:00,80.06,80.12,80.05,80.1,9720.0,77.9938,78.0522,77.984,78.0328,9720.0
2016-12-29 14:30:00,80.09,80.09,80.0,80.05,21001.0,78.023,78.023,77.9353,77.984,21001.0
2016-12-29 14:40:00,80.05,80.08,80.0,80.07,18671.0,77.984,78.0133,77.9353,78.0035,18671.0
2016-12-29 14:50:00,80.08,80.12,80.05,80.05,20353.0,78.0133,78.0522,77.984,77.984,20353.0
2016-12-29 15:00:00,80.04,80.1,79.98,80.05,28682.0,77.9743,78.0328,77.9158,77.984,28682.0
2016-12-29 15:10:00,80.06,80.14,80.02,80.08,35708.0,77.9938,78.0717,77.9548,78.0133,35708.0
2016-12-29 15:20:00,80.06,80.22,80.06,80.22,31212.0,77.9938,78.1497,77.9938,78.1497,31212.0
2016-12-29 15:30:00,80.21,80.26,80.07,80.14,73223.0,78.1399,78.1886,78.0035,78.0717,73223.0
2016-12-29 15:40:00,80.12,80.17,80.08,80.12,71348.0,78.0522,78.1009,78.0133,78.0522,71348.0
2016-12-29 15:50:00,80.12,80.2,80.09,80.17,150022.0,78.0522,78.1302,78.023,78.1009,150022.0
2016-12-30 09:30:00,80.56,80.56,79.71,79.92,51910.0,78.4809,78.4809,77.6528,77.8574,51910.0
2016-12-30 09:40:00,79.97,80.0,79.82,79.92,15053.0,77.9061,77.9353,77.76,77.8574,15053.0
2016-12-30 09:50:00,79.92,79.92,79.31,79.37,27584.0,77.8574,77.8574,77.2631,77.3216,27584.0
2016-12-30 10:00:00,79.36,79.45,79.18,79.29,25169.0,77.3118,77.3995,77.1365,77.2437,25169.0
2016-12-30 10:10:00,79.31,79.42,79.22,79.29,22450.0,77.2631,77.3703,77.1755,77.2437,22450.0
2016-12-30 10:20:00,79.28,79.42,78.96,78.96,38437.0,77.2339,77.3703,76.9222,76.9222,38437.0
2016-12-30 10:30:00,78.96,79.19,78.96,79.12,50934.0,76.9222,77.1462,76.9222,77.078,50934.0
2016-12-30 10:40:00,79.13,79.27,79.02,79.12,21008.0,77.0878,77.2242,76.9806,77.078,21008.0
2016-12-30 10:50:00,79.12,79.29,79.09,79.26,14120.0,77.078,77.2437,77.0488,77.2144,14120.0
2016-12-30 11:00:00,79.27,79.28,79.11,79.17,19654.0,77.2242,77.2339,77.0683,77.1268,19654.0
2016-12-30 11:10:00,79.17,79.2,79.06,79.09,17984.0,77.1268,77.156,77.0196,77.0488,17984.0
2016-12-30 11:20:00,79.07,79.16,78.95,79.02,27398.0,77.0293,77.117,76.9124,76.9806,27398.0
2016-12-30 11:30:00,79.02,79.23,79.02,79.15,12799.0,76.9806,77.1852,76.9806,77.1073,12799.0
2016-12-30 11:40:00,79.18,79.23,79.09,79.09,12187.0,77.1365,77.1852,77.0488,77.0488,12187.0
2016-12-30 11:50:00,79.08,79.13,78.99,79.09,14025.0,77.0391,77.0878,76.9514,77.0488,14025.0
2016-12-30 12:00:00,79.11,79.11,78.89,79.05,21899.0,77.0683,77.0683,76.854,77.0099,21899.0
2016-12-30 12:10:00,79.04,79.22,78.99,79.17,22380.0,77.0001,77.1755,76.9514,77.1268,22380.0
2016-12-30 12:20:00,79.18,79.23,79.1,79.15,10187.0,77.1365,77.1852,77.0586,77.1073,10187.0
2016-12-30 12:30:00,79.11,79.17,79.04,79.08,18282.0,77.0683,77.1268,77.0001,77.0391,18282.0
2016-12-30 12:40:00,79.07,79.07,78.91,78.92,14767.0,77.0293,77.0293,76.8735,76.8832,14767.0
2016-12-30 12:50:00,78.93,79.0,78.81,79.0,16777.0,76.8929,76.9611,76.776,76.9611,16777.0
2016-12-30 13:00:00,79.01,79.03,78.9,78.96,23098.0,76.9709,76.9904,76.8637,76.9222,23098.0
2016-12-30 13:10:00,78.97,79.12,78.96,79.05,23851.0,76.9319,77.078,76.9222,77.0099,23851.0
2016-12-30 13:20:00,79.05,79.17,78.99,79.13,22018.0,77.0099,77.1268,76.9514,77.0878,22018.0
2016-12-30 13:30:00,79.14,79.16,79.05,79.15,24810.0,77.0975,77.117,77.0099,77.1073,24810.0
2016-12-30 13:40:00,79.15,79.21,78.98,78.99,27285.0,77.1073,77.1657,76.9417,76.9514,27285.0
2016-12-30 13:50:00,78.97,79.06,78.91,78.91,19664.0,76.9319,77.0196,76.8735,76.8735,19664.0
2016-12-30 14:00:00,78.92,78.97,78.88,78.89,33349.0,76.8832,76.9319,76.8442,76.854,33349.0
2016-12-30 14:10:00,78.9,78.98,78.84,78.91,18354.0,76.8637,76.9417,76.8053,76.8735,18354.0
2016-12-30 14:20:00,78.91,78.97,78.84,78.84,12204.0,76.8735,76.9319,76.8053,76.8053,12204.0
2016-12-30 14:30:00,78.82,78.97,78.79,78.9,24612.0,76.7858,76.9319,76.7566,76.8637,24612.0
2016-12-30 14:40:00,78.91,78.97,78.75,78.75,20952.0,76.8735,76.9319,76.7176,76.7176,20952.0
2016-12-30 14:50:00,78.75,78.9,78.72,78.89,29654.0,76.7176,76.8637,76.6884,76.854,29654.0
2016-12-30 15:00:00,78.89,78.93,78.8,78.8,34472.0,76.854,76.8929,76.7663,76.7663,34472.0
2016-12-30 15:10:00,78.81,78.91,78.81,78.82,40243.0,76.776,76.8735,76.776,76.7858,40243.0
2016-12-30 15:20:00,78.82,78.88,78.8,78.81,43179.0,76.7858,76.8442,76.7663,76.776,43179.0
2016-12-30 15:30:00,78.84,78.84,78.64,78.65,78642.0,76.8053,76.8053,76.6104,76.6202,78642.0
2016-12-30 15:40:00,78.65,78.67,78.53,78.6,91138.0,76.6202,76.6397,76.5033,76.5715,91138.0
2016-12-30 15:50:00,78.61,78.82,78.52,78.76,213512.0,76.5812,76.7858,76.4935,76.7273,213512.0
2017-01-03 09:30:00,79.52,79.62,78.51,78.58,161817.0,77.4677,77.5651,76.4838,76.552,161817.0
2017-01-03 09:40:00,78.64,78.95,78.56,78.68,51004.0,76.6104,76.9124,76.5325,76.6494,51004.0
2017-01-03 09:50:00,78.67,78.87,78.34,78.82,70329.0,76.6397,76.8345,76.3182,76.7858,70329.0
2017-01-03 10:00:00,78.8,79.23,78.73,79.18,72924.0,76.7663,77.1852,76.6981,77.1365,72924.0
2017-01-03 10:10:00,79.19,79.22,78.9,78.96,47782.0,77.1462,77.1755,76.8637,76.9222,47782.0
2017-01-03 10:20:00,78.95,79.06,78.81,78.96,44969.0,76.9124,77.0196,76.776,76.9222,44969.0
2017-01-03 10:30:00,78.92,79.01,78.8,78.93,39771.0,76.8832,76.9709,76.7663,76.8929,39771.0
2017-01-03 10:40:00,78.91,79.09,78.76,78.79,55634.0,76.8735,77.0488,76.7273,76.7566,55634.0
2017-01-03 10:50:00,78.8,78.83,78.52,78.55,34109.0,76.7663,76.7955,76.4935,76.5228,34109.0
2017-01-03 11:00:00,78.54,78.65,78.43,78.54,61260.0,76.513,76.6202,76.4059,76.513,61260.0
2017-01-03 11:10:00,78.54,78.54,78.3,78.3,41673.0,76.513,76.513,76.2792,76.2792,41673.0
2017-01-03 11:20:00,78.32,78.54,78.31,78.41,36380.0,76.2987,76.513,76.2889,76.3864,36380.0
2017-01-03 11:30:00,78.44,78.56,78.42,78.45,26948.0,76.4156,76.5325,76.3961,76.4253,26948.0
2017-01-03 11:40:00,78.42,78.56,78.27,78.5,31441.0,76.3961,76.5325,76.25,76.474,31441.0
2017-01-03 11:50:00,78.46,78.58,78.45,78.5,27393.0,76.4351,76.552,76.4253,76.474,27393.0
2017-01-03 12:00:00,78.51,78.6,78.45,78.55,32820.0,76.4838,76.5715,76.4253,76.5228,32820.0
2017-01-03 12:10:00,78.56,78.66,78.48,78.52,34984.0,76.5325,76.6299,76.4546,76.4935,34984.0
2017-01-03 12:20:00,78.53,78.61,78.45,78.54,44394.0,76.5033,76.5812,76.4253,76.513,44394.0
2017-01-03 12:30:00,78.52,78.8,78.52,78.76,23125.0,76.4935,76.7663,76.4935,76.7273,23125.0
2017-01-03 12:40:00,78.74,78.83,78.71,78.8,22385.0,76.7079,76.7955,76.6786,76.7663,22385.0
2017-01-03 12:50:00,78.81,78.85,78.72,78.84,13384.0,76.776,76.815,76.6884,76.8053,13384.0
2017-01-03 13:00:00,78.86,79.0,78.84,78.93,19061.0,76.8248,76.9611,76.8053,76.8929,19061.0
2017-01-03 13:10:00,78.92,79.06,78.87,79.04,18980.0,76.8832,77.0196,76.8345,77.0001,18980.0
2017-01-03 13:20:00,79.06,79.11,78.98,79.01,18600.0,77.0196,77.0683,76.9417,76.9709,18600.0
2017-01-03 13:30:00,79.01,79.11,78.86,78.86,29707.0,76.9709,77.0683,76.8248,76.8248,29707.0
2017-01-03 13:40:00,78.86,78.89,78.76,78.81,20572.0,76.8248,76.854,76.7273,76.776,20572.0
2017-01-03 13:50:00,78.81,78.84,78.67,78.68,38674.0,76.776,76.8053,76.6397,76.6494,38674.0
2017-01-03 14:00:00,78.68,78.76,78.63,78.72,24323.0,76.6494,76.7273,76.6007,76.6884,24323.0
2017-01-03 14:10:00,78.72,78.79,78.71,78.72,20380.0,76.6884,76.7566,76.6786,76.6884,20380.0
2017-01-03 14:20:00,78.7,78.71,78.61,78.63,23477.0,76.6689,76.6786,76.5812,76.6007,23477.0
2017-01-03 14:30:00,78.62,78.72,78.6,78.62,25250.0,76.5909,76.6884,76.5715,76.5909,25250.0
2017-01-03 14:40:00,78.62,78.77,78.6,78.68,33719.0,76.5909,76.7371,76.5715,76.6494,33719.0
2017-01-03 14:50:00,78.7,78.88,78.66,78.85,29662.0,76.6689,76.8442,76.6299,76.815,29662.0
2017-01-03 15:00:00,78.84,78.95,78.82,78.89,37661.0,76.8053,76.9124,76.7858,76.854,37661.0
2017-01-03 15:10:00,78.9,78.96,78.86,78.87,23763.0,76.8637,76.9222,76.8248,76.8345,23763.0
2017-01-03 15:20:00,78.88,78.88,78.77,78.83,26940.0,76.8442,76.8442,76.7371,76.7955,26940.0
2017-01-03 15:30:00,78.82,78.98,78.75,78.97,44230.0,76.7858,76.9417,76.7176,76.9319,44230.0
2017-01-03 15:40:00,78.97,79.06,78.95,79.0,63406.0,76.9319,77.0196,76.9124,76.9611,63406.0
2017-01-03 15:50:00,79.01,79.17,79.01,79.16,176704.0,76.9709,77.1268,76.9709,77.117,176704.0
2017-01-04 09:30:00,79.39,79.98,79.12,79.73,67607.0,77.3411,77.9158,77.078,77.6723,67607.0
2017-01-04 09:40:00,79.69,79.95,79.6,79.74,49172.0,77.6333,77.8866,77.5457,77.682,49172.0
2017-01-04 09:50:00,79.81,80.18,79.77,80.06,29311.0,77.7502,78.1107,77.7113,77.9938,29311.0
2017-01-04 10:00:00,80.09,80.39,80.09,80.29,31057.0,78.023,78.3153,78.023,78.2178,31057.0
2017-01-04 10:10:00,80.28,80.29,79.99,80.04,21528.0,78.2081,78.2178,77.9256,77.9743,21528.0
2017-01-04 10:20:00,80.05,80.09,79.91,79.98,29014.0,77.984,78.023,77.8477,77.9158,29014.0
2017-01-04 10:30:00,80.0,80.1,79.97,80.07,26256.0,77.9353,78.0328,77.9061,78.0035,26256.0
2017-01-04 10:40:00,80.08,80.25,80.04,80.22,42445.0,78.0133,78.1789,77.9743,78.1497,42445.0
2017-01-04 10:50:00,80.24,80.35,80.22,80.23,18727.0,78.1691,78.2763,78.1497,78.1594,18727.0
2017-01-04 11:00:00,80.24,80.47,80.24,80.44,30278.0,78.1691,78.3932,78.1691,78.364,30278.0
2017-01-04 11:10:00,80.43,80.51,80.25,80.28,30901.0,78.3542,78.4322,78.1789,78.2081,30901.0
2017-01-04 11:20:00,80.27,80.45,80.26,80.45,24232.0,78.1984,78.3737,78.1886,78.3737,24232.0
2017-01-04 11:30:00,80.46,80.57,80.46,80.55,32898.0,78.3835,78.4906,78.3835,78.4711,32898.0
2017-01-04 11:40:00,80.55,80.64,80.51,80.59,32185.0,78.4711,78.5588,78.4322,78.5101,32185.0
2017-01-04 11:50:00,80.59,80.6,80.47,80.52,13501.0,78.5101,78.5198,78.3932,78.4419,13501.0
2017-01-04 12:00:00,80.5,80.67,80.43,80.63,30315.0,78.4224,78.588,78.3542,78.5491,30315.0
2017-01-04 12:10:00,80.62,80.63,80.49,80.53,21712.0,78.5393,78.5491,78.4127,78.4517,21712.0
2017-01-04 12:20:00,80.55,80.59,80.48,80.52,18916.0,78.4711,78.5101,78.4029,78.4419,18916.0
2017-01-04 12:30:00,80.53,80.54,80.49,80.5,13610.0,78.4517,78.4614,78.4127,78.4224,13610.0
2017-01-04 12:40:00,80.5,80.59,80.49,80.55,15305.0,78.4224,78.5101,78.4127,78.4711,15305.0
2017-01-04 12:50:00,80.54,80.55,80.49,80.52,12235.0,78.4614,78.4711,78.4127,78.4419,12235.0
2017-01-04 13:00:00,80.53,80.53,80.43,80.46,10309.0,78.4517,78.4517,78.3542,78.3835,10309.0
2017-01-04 13:10:00,80.47,80.56,80.46,80.48,32890.0,78.3932,78.4809,78.3835,78.4029,32890.0
2017-01-04 13:20:00,80.49,80.57,80.44,80.56,13487.0,78.4127,78.4906,78.364,78.4809,13487.0
2017-01-04 13:30:00,80.55,80.81,80.55,80.77,43589.0,78.4711,78.7244,78.4711,78.6855,43589.0
2017-01-04 13:40:00,80.79,80.84,80.73,80.83,50384.0,78.7049,78.7537,78.6465,78.7439,50384.0
2017-01-04 13:50:00,80.84,81.07,80.84,80.92,67158.0,78.7537,78.9777,78.7537,78.8316,67158.0
2017-01-04 14:00:00,80.92,80.96,80.87,80.93,37734.0,78.8316,78.8706,78.7829,78.8413,37734.0
2017-01-04 14:10:00,80.94,81.04,80.82,80.92,31942.0,78.8511,78.9485,78.7342,78.8316,31942.0
2017-01-04 14:20:00,80.93,81.05,80.93,81.0,23151.0,78.8413,78.9582,78.8413,78.9095,23151.0
2017-01-04 14:30:00,80.99,81.11,80.97,81.05,24498.0,78.8998,79.0167,78.8803,78.9582,24498.0
2017-01-04 14:40:00,81.06,81.1,80.95,80.95,27401.0,78.968,79.0069,78.8608,78.8608,27401.0
2017-01-04 14:50:00,80.95,81.02,80.92,80.99,27439.0,78.8608,78.929,78.8316,78.8998,27439.0
2017-01-04 15:00:00,80.97,80.98,80.7,80.7,55018.0,78.8803,78.89,78.6173,78.6173,55018.0
2017-01-04 15:10:00,80.72,80.84,80.7,80.75,42988.0,78.6368,78.7537,78.6173,78.666,42988.0
2017-01-04 15:20:00,80.75,80.8,80.7,80.79,54972.0,78.666,78.7147,78.6173,78.7049,54972.0
2017-01-04 15:30:00,80.78,80.8,80.64,80.79,69640.0,78.6952,78.7147,78.5588,78.7049,69640.0
2017-01-04 15:40:00,80.8,80.87,80.68,80.74,78510.0,78.7147,78.7829,78.5978,78.6562,78510.0
2017-01-04 15:50:00,80.73,80.77,80.59,80.64,141145.0,78.6465,78.6855,78.5101,78.5588,141145.0
2017-01-05 09:30:00,79.98,80.2,79.33,79.81,173252.0,77.9158,78.1302,77.2826,77.7502,173252.0
2017-01-05 09:40:00,79.83,79.99,79.69,79.79,67593.0,77.7697,77.9256,77.6333,77.7308,67593.0
2017-01-05 09:50:00,79.78,80.19,79.77,80.13,46061.0,77.721,78.1204,77.7113,78.062,46061.0
2017-01-05 10:00:00,80.13,80.46,80.13,80.3,42836.0,78.062,78.3835,78.062,78.2276,42836.0
2017-01-05 10:10:00,80.32,80.39,80.0,80.08,50600.0,78.2471,78.3153,77.9353,78.0133,50600.0
2017-01-05 10:20:00,80.08,80.08,79.75,79.77,96152.0,78.0133,78.0133,77.6918,77.7113,96152.0
2017-01-05 10:30:00,79.77,79.89,79.73,79.87,64988.0,77.7113,77.8282,77.6723,77.8087,64988.0
2017-01-05 10:40:00,79.86,79.91,79.62,79.75,45178.0,77.7989,77.8477,77.5651,77.6918,45178.0
2017-01-05 10:50:00,79.74,80.14,79.74,80.14,56354.0,77.682,78.0717,77.682,78.0717,56354.0
2017-01-05 11:00:00,80.15,80.43,80.01,80.03,39067.0,78.0815,78.3542,77.9451,77.9646,39067.0
2017-01-05 11:10:00,80.06,80.08,79.9,79.98,59449.0,77.9938,78.0133,77.8379,77.9158,59449.0
2017-01-05 11:20:00,79.97,79.98,79.7,79.73,61598.0,77.9061,77.9158,77.6431,77.6723,61598.0
2017-01-05 11:30:00,79.72,79.75,79.6,79.68,46070.0,77.6626,77.6918,77.5457,77.6236,46070.0
2017-01-05 11:40:00,79.7,79.74,79.61,79.67,42522.0,77.6431,77.682,77.5554,77.6138,42522.0
2017-01-05 11:50:00,79.66,79.73,79.58,79.67,30205.0,77.6041,77.6723,77.5262,77.6138,30205.0
2017-01-05 12:00:00,79.69,79.71,79.52,79.55,45888.0,77.6333,77.6528,77.4677,77.4969,45888.0
2017-01-05 12:10:00,79.57,79.57,79.39,79.47,40514.0,77.5164,77.5164,77.3411,77.419,40514.0
2017-01-05 12:20:00,79.46,79.48,79.36,79.37,26288.0,77.4093,77.4288,77.3118,77.3216,26288.0
2017-01-05 12:30:00,79.37,79.42,79.22,79.22,38274.0,77.3216,77.3703,77.1755,77.1755,38274.0
2017-01-05 12:40:00,79.22,79.23,79.05,79.1,56532.0,77.1755,77.1852,77.0099,77.0586,56532.0
2017-01-05 12:50:00,79.09,79.18,79.07,79.16,22932.0,77.0488,77.1365,77.0293,77.117,22932.0
2017-01-05 13:00:00,79.17,79.3,79.16,79.3,49857.0,77.1268,77.2534,77.117,77.2534,49857.0
2017-01-05 13:10:00,79.29,79.3,79.15,79.18,44778.0,77.2437,77.2534,77.1073,77.1365,44778.0
2017-01-05 13:20:00,79.18,79.18,78.93,78.95,71762.0,77.1365,77.1365,76.8929,76.9124,71762.0
2017-01-05 13:30:00,78.95,79.1,78.95,79.02,73198.0,76.9124,77.0586,76.9124,76.9806,73198.0
2017-01-05 13:40:00,79.02,79.02,78.73,78.73,89052.0,76.9806,76.9806,76.6981,76.6981,89052.0
2017-01-05 13:50:00,78.73,78.87,78.73,78.84,45908.0,76.6981,76.8345,76.6981,76.8053,45908.0
2017-01-05 14:00:00,78.84,78.97,78.82,78.94,45881.0,76.8053,76.9319,76.7858,76.9027,45881.0
2017-01-05 14:10:00,78.95,79.11,78.94,79.05,49337.0,76.9124,77.0683,76.9027,77.0099,49337.0
2017-01-05 14:20:00,79.05,79.2,79.05,79.16,58134.0,77.0099,77.156,77.0099,77.117,58134.0
2017-01-05 14:30:00,79.17,79.18,79.06,79.08,38612.0,77.1268,77.1365,77.0196,77.0391,38612.0
2017-01-05 14:40:00,79.08,79.1,78.92,78.93,81179.0,77.0391,77.0586,76.8832,76.8929,81179.0
2017-01-05 14:50:00,78.93,79.0,78.86,78.88,65387.0,76.8929,76.9611,76.8248,76.8442,65387.0
2017-01-05 15:00:00,78.87,79.03,78.84,79.03,85168.0,76.8345,76.9904,76.8053,76.9904,85168.0
2017-01-05 15:10:00,79.03,79.18,79.02,79.02,109385.0,76.9904,77.1365,76.9806,76.9806,109385.0
2017-01-05 15:20:00,79.05,79.11,79.0,79.05,101563.0,77.0099,77.0683,76.9611,77.0099,101563.0
2017-01-05 15:30:00,79.05,79.13,78.92,78.94,119855.0,77.0099,77.0878,76.8832,76.9027,119855.0
2017-01-05 15:40:00,78.95,78.98,78.86,78.91,129057.0,76.9124,76.9417,76.8248,76.8735,129057.0
2017-01-05 15:50:00,78.91,79.06,78.9,78.96,312125.0,76.8735,77.0196,76.8637,76.9222,312125.0
2017-01-06 09:30:00,79.11,79.34,78.37,78.87,66109.0,77.0683,77.2924,76.3474,76.8345,66109.0
2017-01-06 09:40:00,78.87,79.25,78.78,78.92,62725.0,76.8345,77.2047,76.7468,76.8832,62725.0
2017-01-06 09:50:00,78.9,79.3,78.9,79.3,28490.0,76.8637,77.2534,76.8637,77.2534,28490.0
2017-01-06 10:00:00,79.27,79.45,79.21,79.22,35117.0,77.2242,77.3995,77.1657,77.1755,35117.0
2017-01-06 10:10:00,79.23,79.32,79.15,79.21,37801.0,77.1852,77.2729,77.1073,77.1657,37801.0
2017-01-06 10:20:00,79.23,79.29,79.11,79.13,20797.0,77.1852,77.2437,77.0683,77.0878,20797.0
2017-01-06 10:30:00,79.11,79.19,78.95,79.11,41362.0,77.0683,77.1462,76.9124,77.0683,41362.0
2017-01-06 10:40:00,79.12,79.21,79.08,79.1,26441.0,77.078,77.1657,77.0391,77.0586,26441.0
2017-01-06 10:50:00,79.11,79.47,79.08,79.32,69750.0,77.0683,77.419,77.0391,77.2729,69750.0
2017-01-06 11:00:00,79.33,79.35,79.13,79.16,21869.0,77.2826,77.3021,77.0878,77.117,21869.0
2017-01-06 11:10:00,79.14,79.14,78.98,79.05,60750.0,77.0975,77.0975,76.9417,77.0099,60750.0
2017-01-06 11:20:00,79.07,79.2,79.03,79.11,34950.0,77.0293,77.156,76.9904,77.0683,34950.0
2017-01-06 11:30:00,79.08,79.14,79.05,79.11,17494.0,77.0391,77.0975,77.0099,77.0683,17494.0
2017-01-06 11:40:00,79.11,79.3,79.09,79.3,20133.0,77.0683,77.2534,77.0488,77.2534,20133.0
2017-01-06 11:50:00,79.35,79.35,79.23,79.3,29035.0,77.3021,77.3021,77.1852,77.2534,29035.0
2017-01-06 12:00:00,79.31,79.52,79.28,79.45,58931.0,77.2631,77.4677,77.2339,77.3995,58931.0
2017-01-06 12:10:00,79.46,79.49,79.38,79.41,22404.0,77.4093,77.4385,77.3313,77.3606,22404.0
2017-01-06 12:20:00,79.44,79.5,79.41,79.42,21918.0,77.3898,77.4482,77.3606,77.3703,21918.0
2017-01-06 12:30:00,79.44,79.49,79.4,79.44,13947.0,77.3898,77.4385,77.3508,77.3898,13947.0
2017-01-06 12:40:00,79.46,79.5,79.35,79.35,32238.0,77.4093,77.4482,77.3021,77.3021,32238.0
2017-01-06 12:50:00,79.34,79.35,79.03,79.16,83660.0,77.2924,77.3021,76.9904,77.117,83660.0
2017-01-06 13:00:00,79.15,79.22,79.12,79.12,21375.0,77.1073,77.1755,77.078,77.078,21375.0
2017-01-06 13:10:00,79.13,79.17,79.1,79.16,25085.0,77.0878,77.1268,77.0586,77.117,25085.0
2017-01-06 13:20:00,79.16,79.2,79.02,79.04,34460.0,77.117,77.156,76.9806,77.0001,34460.0
2017-01-06 13:30:00,79.05,79.08,79.0,79.04,73378.0,77.0099,77.0391,76.9611,77.0001,73378.0
2017-01-06 13:40:00,79.05,79.16,79.03,79.16,24228.0,77.0099,77.117,76.9904,77.117,24228.0
2017-01-06 13:50:00,79.15,79.17,79.03,79.05,19769.0,77.1073,77.1268,76.9904,77.0099,19769.0
2017-01-06 14:00:00,79.06,79.37,79.06,79.34,23109.0,77.0196,77.3216,77.0196,77.2924,23109.0
2017-01-06 14:10:00,79.32,79.47,79.32,79.45,37131.0,77.2729,77.419,77.2729,77.3995,37131.0
2017-01-06 14:20:00,79.46,79.48,79.31,79.33,30388.0,77.4093,77.4288,77.2631,77.2826,30388.0
2017-01-06 14:30:00,79.31,79.35,79.18,79.19,36759.0,77.2631,77.3021,77.1365,77.1462,36759.0
2017-01-06 14:40:00,79.19,79.28,79.13,79.15,25071.0,77.1462,77.2339,77.0878,77.1073,25071.0
2017-01-06 14:50:00,79.18,79.23,79.1,79.11,24394.0,77.1365,77.1852,77.0586,77.0683,24394.0
2017-01-06 15:00:00,79.11,79.18,79.06,79.1,50696.0,77.0683,77.1365,77.0196,77.0586,50696.0
2017-01-06 15:10:00,79.09,79.15,78.99,79.0,25409.0,77.0488,77.1073,76.9514,76.9611,25409.0
2017-01-06 15:20:00,79.01,79.03,78.92,78.99,43929.0,76.9709,76.9904,76.8832,76.9514,43929.0
2017-01-06 15:30:00,78.99,79.05,78.81,78.93,89917.0,76.9514,77.0099,76.776,76.8929,89917.0
2017-01-06 15:40:00,78.96,79.08,78.95,79.06,52582.0,76.9222,77.0391,76.9124,77.0196,52582.0
2017-01-06 15:50:00,79.06,79.13,78.99,79.01,112363.0,77.0196,77.0878,76.9514,76.9709,112363.0
2017-01-09 09:30:00,79.19,79.36,78.9,79.03,87221.0,77.1462,77.3118,76.8637,76.9904,87221.0
2017-01-09 09:40:00,79.05,79.08,78.72,78.81,46286.0,77.0099,77.0391,76.6884,76.776,46286.0
2017-01-09 09:50:00,78.81,78.81,78.56,78.64,39800.0,76.776,76.776,76.5325,76.6104,39800.0
2017-01-09 10:00:00,78.63,78.7,78.42,78.43,65679.0,76.6007,76.6689,76.3961,76.4059,65679.0
2017-01-09 10:10:00,78.47,78.48,78.05,78.2,72187.0,76.4448,76.4546,76.0357,76.1818,72187.0
2017-01-09 10:20:00,78.23,78.3,78.12,78.27,41031.0,76.211,76.2792,76.1039,76.25,41031.0
2017-01-09 10:30:00,78.27,78.4,78.18,78.29,32437.0,76.25,76.3766,76.1623,76.2695,32437.0
2017-01-09 10:40:00,78.31,78.51,78.3,78.51,19445.0,76.2889,76.4838,76.2792,76.4838,19445.0
2017-01-09 10:50:00,78.53,78.61,78.44,78.56,31086.0,76.5033,76.5812,76.4156,76.5325,31086.0
2017-01-09 11:00:00,78.53,78.59,78.47,78.55,35966.0,76.5033,76.5617,76.4448,76.5228,35966.0
2017-01-09 11:10:00,78.54,78.56,78.2,78.44,63563.0,76.513,76.5325,76.1818,76.4156,63563.0
2017-01-09 11:20:00,78.44,78.56,78.43,78.53,31336.0,76.4156,76.5325,76.4059,76.5033,31336.0
2017-01-09 11:30:00,78.54,78.62,78.53,78.6,35207.0,76.513,76.5909,76.5033,76.5715,35207.0
2017-01-09 11:40:00,78.61,78.78,78.51,78.78,22506.0,76.5812,76.7468,76.4838,76.7468,22506.0
2017-01-09 11:50:00,78.8,78.81,78.7,78.73,30758.0,76.7663,76.776,76.6689,76.6981,30758.0
2017-01-09 12:00:00,78.72,78.76,78.68,78.76,18486.0,76.6884,76.7273,76.6494,76.7273,18486.0
2017-01-09 12:10:00,78.77,78.78,78.68,78.71,13071.0,76.7371,76.7468,76.6494,76.6786,13071.0
2017-01-09 12:20:00,78.7,78.86,78.7,78.83,15600.0,76.6689,76.8248,76.6689,76.7955,15600.0
2017-01-09 12:30:00,78.82,78.92,78.81,78.87,13185.0,76.7858,76.8832,76.776,76.8345,13185.0
2017-01-09 12:40:00,78.87,78.89,78.75,78.77,25139.0,76.8345,76.854,76.7176,76.7371,25139.0
2017-01-09 12:50:00,78.79,78.85,78.74,78.78,45410.0,76.7566,76.815,76.7079,76.7468,45410.0
2017-01-09 13:00:00,78.79,78.79,78.67,78.74,32307.0,76.7566,76.7566,76.6397,76.7079,32307.0
2017-01-09 13:10:00,78.73,78.79,78.71,78.76,26220.0,76.6981,76.7566,76.6786,76.7273,26220.0
2017-01-09 13:20:00,78.76,78.8,78.67,78.71,36409.0,76.7273,76.7663,76.6397,76.6786,36409.0
2017-01-09 13:30:00,78.7,78.82,78.69,78.81,30745.0,76.6689,76.7858,76.6591,76.776,30745.0
2017-01-09 13:40:00,78.83,78.85,78.68,78.72,65963.0,76.7955,76.815,76.6494,76.6884,65963.0
2017-01-09 13:50:00,78.73,78.75,78.61,78.66,26263.0,76.6981,76.7176,76.5812,76.6299,26263.0
2017-01-09 14:00:00,78.68,78.7,78.59,78.64,64202.0,76.6494,76.6689,76.5617,76.6104,64202.0
2017-01-09 14:10:00,78.65,78.66,78.34,78.38,60848.0,76.6202,76.6299,76.3182,76.3571,60848.0
2017-01-09 14:20:00,78.38,78.46,78.31,78.4,60338.0,76.3571,76.4351,76.2889,76.3766,60338.0
2017-01-09 14:30:00,78.39,78.42,78.33,78.37,66179.0,76.3669,76.3961,76.3084,76.3474,66179.0
2017-01-09 14:40:00,78.38,78.4,78.3,78.31,74619.0,76.3571,76.3766,76.2792,76.2889,74619.0
2017-01-09 14:50:00,78.31,78.35,78.14,78.2,117018.0,76.2889,76.3279,76.1233,76.1818,117018.0
2017-01-09 15:00:00,78.19,78.58,78.16,78.51,94962.0,76.172,76.552,76.1428,76.4838,94962.0
2017-01-09 15:10:00,78.51,78.58,78.45,78.55,36138.0,76.4838,76.552,76.4253,76.5228,36138.0
2017-01-09 15:20:00,78.56,78.68,78.54,78.66,43573.0,76.5325,76.6494,76.513,76.6299,43573.0
2017-01-09 15:30:00,78.66,78.71,78.6,78.69,50496.0,76.6299,76.6786,76.5715,76.6591,50496.0
2017-01-09 15:40:00,78.69,78.77,78.66,78.75,90310.0,76.6591,76.7371,76.6299,76.7176,90310.0
2017-01-09 15:50:00,78.74,78.75,78.63,78.64,121649.0,76.7079,76.7176,76.6007,76.6104,121649.0
2017-01-10 09:30:00,78.49,78.73,78.25,78.37,59733.0,76.4643,76.6981,76.2305,76.3474,59733.0
2017-01-10 09:40:00,78.4,78.41,77.97,78.08,142539.0,76.3766,76.3864,75.9577,76.0649,142539.0
2017-01-10 09:50:00,78.08,78.27,77.94,78.01,128186.0,76.0649,76.25,75.9285,75.9967,128186.0
2017-01-10 10:00:00,78.05,78.27,78.02,78.27,67781.0,76.0357,76.25,76.0064,76.25,67781.0
2017-01-10 10:10:00,78.29,78.39,78.12,78.23,31801.0,76.2695,76.3669,76.1039,76.211,31801.0
2017-01-10 10:20:00,78.24,78.47,78.17,78.45,37704.0,76.2208,76.4448,76.1526,76.4253,37704.0
2017-01-10 10:30:00,78.46,78.73,78.4,78.67,28097.0,76.4351,76.6981,76.3766,76.6397,28097.0
2017-01-10 10:40:00,78.67,78.92,78.66,78.87,30562.0,76.6397,76.8832,76.6299,76.8345,30562.0
2017-01-10 10:50:00,78.86,79.06,78.65,78.65,65779.0,76.8248,77.0196,76.6202,76.6202,65779.0
2017-01-10 11:00:00,78.67,79.06,78.66,79.03,48801.0,76.6397,77.0196,76.6299,76.9904,48801.0
2017-01-10 11:10:00,79.02,79.13,78.97,79.08,71564.0,76.9806,77.0878,76.9319,77.0391,71564.0
2017-01-10 11:20:00,79.08,79.19,79.08,79.15,38558.0,77.0391,77.1462,77.0391,77.1073,38558.0
2017-01-10 11:30:00,79.18,79.23,78.97,79.0,51900.0,77.1365,77.1852,76.9319,76.9611,51900.0
2017-01-10 11:40:00,79.01,79.04,78.95,79.01,38900.0,76.9709,77.0001,76.9124,76.9709,38900.0
2017-01-10 11:50:00,79.02,79.06,78.97,78.98,66981.0,76.9806,77.0196,76.9319,76.9417,66981.0
2017-01-10 12:00:00,79.0,79.0,78.93,78.99,20305.0,76.9611,76.9611,76.8929,76.9514,20305.0
2017-01-10 12:10:00,78.97,79.02,78.96,78.98,29851.0,76.9319,76.9806,76.9222,76.9417,29851.0
2017-01-10 12:20:00,78.98,79.01,78.91,78.95,43393.0,76.9417,76.9709,76.8735,76.9124,43393.0
2017-01-10 12:30:00,78.95,79.01,78.81,78.93,70945.0,76.9124,76.9709,76.776,76.8929,70945.0
2017-01-10 12:40:00,78.91,78.99,78.86,78.87,29284.0,76.8735,76.9514,76.8248,76.8345,29284.0
2017-01-10 12:50:00,78.88,78.92,78.82,78.82,36530.0,76.8442,76.8832,76.7858,76.7858,36530.0
2017-01-10 13:00:00,78.83,78.87,78.76,78.77,30609.0,76.7955,76.8345,76.7273,76.7371,30609.0
2017-01-10 13:10:00,78.77,78.86,78.77,78.82,22451.0,76.7371,76.8248,76.7371,76.7858,22451.0
2017-01-10 13:20:00,78.83,78.84,78.77,78.81,27869.0,76.7955,76.8053,76.7371,76.776,27869.0
2017-01-10 13:30:00,78.81,78.81,78.73,78.77,86875.0,76.776,76.776,76.6981,76.7371,86875.0
2017-01-10 13:40:00,78.78,78.79,78.68,78.76,43705.0,76.7468,76.7566,76.6494,76.7273,43705.0
2017-01-10 13:50:00,78.75,78.81,78.7,78.74,52013.0,76.7176,76.776,76.6689,76.7079,52013.0
2017-01-10 14:00:00,78.74,78.77,78.61,78.76,33620.0,76.7079,76.7371,76.5812,76.7273,33620.0
2017-01-10 14:10:00,78.77,78.83,78.71,78.71,22857.0,76.7371,76.7955,76.6786,76.6786,22857.0
2017-01-10 14:20:00,78.72,78.78,78.65,78.67,22218.0,76.6884,76.7468,76.6202,76.6397,22218.0
2017-01-10 14:30:00,78.68,78.85,78.66,78.75,42412.0,76.6494,76.815,76.6299,76.7176,42412.0
2017-01-10 14:40:00,78.75,78.85,78.67,78.69,32978.0,76.7176,76.815,76.6397,76.6591,32978.0
2017-01-10 14:50:00,78.7,78.73,78.65,78.7,23946.0,76.6689,76.6981,76.6202,76.6689,23946.0
2017-01-10 15:00:00,78.71,78.86,78.7,78.85,26080.0,76.6786,76.8248,76.6689,76.815,26080.0
2017-01-10 15:10:00,78.86,78.89,78.8,78.86,30557.0,76.8248,76.854,76.7663,76.8248,30557.0
2017-01-10 15:20:00,78.84,78.93,78.78,78.86,48369.0,76.8053,76.8929,76.7468,76.8248,48369.0
2017-01-10 15:30:00,78.86,78.96,78.8,78.95,67095.0,76.8248,76.9222,76.7663,76.9124,67095.0
2017-01-10 15:40:00,78.95,78.95,78.77,78.82,52752.0,76.9124,76.9124,76.7371,76.7858,52752.0
2017-01-10 15:50:00,78.83,78.93,78.82,78.85,131723.0,76.7955,76.8929,76.7858,76.815,131723.0
2017-01-11 09:30:00,78.8,79.42,78.76,78.91,64648.0,76.7663,77.3703,76.7273,76.8735,64648.0
2017-01-11 09:40:00,78.93,79.05,78.74,78.92,52299.0,76.8929,77.0099,76.7079,76.8832,52299.0
2017-01-11 09:50:00,78.93,79.02,78.73,78.96,22841.0,76.8929,76.9806,76.6981,76.9222,22841.0
2017-01-11 10:00:00,78.99,78.99,78.64,78.73,34998.0,76.9514,76.9514,76.6104,76.6981,34998.0
2017-01-11 10:10:00,78.72,78.78,78.64,78.78,27871.0,76.6884,76.7468,76.6104,76.7468,27871.0
2017-01-11 10:20:00,78.8,78.91,78.65,78.67,49403.0,76.7663,76.8735,76.6202,76.6397,49403.0
2017-01-11 10:30:00,78.69,78.81,78.63,78.75,107177.0,76.6591,76.776,76.6007,76.7176,107177.0
2017-01-11 10:40:00,78.75,78.76,78.61,78.66,34062.0,76.7176,76.7273,76.5812,76.6299,34062.0
2017-01-11 10:50:00,78.65,78.68,78.45,78.49,67353.0,76.6202,76.6494,76.4253,76.4643,67353.0
2017-01-11 11:00:00,78.48,78.59,78.22,78.52,226656.0,76.4546,76.5617,76.2013,76.4935,226656.0
2017-01-11 11:10:00,78.52,78.73,78.52,78.73,37622.0,76.4935,76.6981,76.4935,76.6981,37622.0
2017-01-11 11:20:00,78.74,78.8,78.41,78.42,79521.0,76.7079,76.7663,76.3864,76.3961,79521.0
2017-01-11 11:30:00,78.41,78.59,78.3,78.54,34816.0,76.3864,76.5617,76.2792,76.513,34816.0
2017-01-11 11:40:00,78.58,78.6,78.43,78.48,60325.0,76.552,76.5715,76.4059,76.4546,60325.0
2017-01-11 11:50:00,78.47,78.58,78.43,78.5,108202.0,76.4448,76.552,76.4059,76.474,108202.0
2017-01-11 12:00:00,78.49,78.56,78.45,78.51,92552.0,76.4643,76.5325,76.4253,76.4838,92552.0
2017-01-11 12:10:00,78.5,78.75,78.48,78.7,90607.0,76.474,76.7176,76.4546,76.6689,90607.0
2017-01-11 12:20:00,78.63,78.73,78.59,78.71,26553.0,76.6007,76.6981,76.5617,76.6786,26553.0
2017-01-11 12:30:00,78.72,78.83,78.69,78.78,24943.0,76.6884,76.7955,76.6591,76.7468,24943.0
2017-01-11 12:40:00,78.78,78.78,78.57,78.68,19846.0,76.7468,76.7468,76.5422,76.6494,19846.0
2017-01-11 12:50:00,78.68,78.75,78.67,78.75,26545.0,76.6494,76.7176,76.6397,76.7176,26545.0
2017-01-11 13:00:00,78.76,78.78,78.63,78.63,15947.0,76.7273,76.7468,76.6007,76.6007,15947.0
2017-01-11 13:10:00,78.63,78.63,78.45,78.54,32385.0,76.6007,76.6007,76.4253,76.513,32385.0
2017-01-11 13:20:00,78.54,78.54,78.31,78.33,28987.0,76.513,76.513,76.2889,76.3084,28987.0
2017-01-11 13:30:00,78.33,78.41,78.25,78.37,40117.0,76.3084,76.3864,76.2305,76.3474,40117.0
2017-01-11 13:40:00,78.38,78.44,78.3,78.31,28223.0,76.3571,76.4156,76.2792,76.2889,28223.0
2017-01-11 13:50:00,78.33,78.34,78.17,78.2,55037.0,76.3084,76.3182,76.1526,76.1818,55037.0
2017-01-11 14:00:00,78.2,78.48,78.2,78.48,40672.0,76.1818,76.4546,76.1818,76.4546,40672.0
2017-01-11 14:10:00,78.5,78.6,78.44,78.53,67988.0,76.474,76.5715,76.4156,76.5033,67988.0
2017-01-11 14:20:00,78.54,78.69,78.54,78.61,33470.0,76.513,76.6591,76.513,76.5812,33470.0
2017-01-11 14:30:00,78.58,78.87,78.58,78.83,34911.0,76.552,76.8345,76.552,76.7955,34911.0
2017-01-11 14:40:00,78.83,78.91,78.72,78.74,26696.0,76.7955,76.8735,76.6884,76.7079,26696.0
2017-01-11 14:50:00,78.75,78.79,78.68,78.77,21378.0,76.7176,76.7566,76.6494,76.7371,21378.0
2017-01-11 15:00:00,78.79,78.88,78.74,78.8,28098.0,76.7566,76.8442,76.7079,76.7663,28098.0
2017-01-11 15:10:00,78.81,78.83,78.76,78.79,35322.0,76.776,76.7955,76.7273,76.7566,35322.0
2017-01-11 15:20:00,78.8,78.8,78.66,78.76,39178.0,76.7663,76.7663,76.6299,76.7273,39178.0
2017-01-11 15:30:00,78.76,79.03,78.76,79.0,93317.0,76.7273,76.9904,76.7273,76.9611,93317.0
2017-01-11 15:40:00,79.0,79.12,78.93,79.11,110552.0,76.9611,77.078,76.8929,77.0683,110552.0
2017-01-11 15:50:00,79.11,79.11,78.94,79.03,160637.0,77.0683,77.0683,76.9027,76.9904,160637.0
2017-01-12 09:30:00,78.85,79.18,78.52,78.69,66661.0,76.815,77.1365,76.4935,76.6591,66661.0
2017-01-12 09:40:00,78.67,78.95,78.56,78.84,34608.0,76.6397,76.9124,76.5325,76.8053,34608.0
2017-01-12 09:50:00,78.84,78.85,78.25,78.48,35932.0,76.8053,76.815,76.2305,76.4546,35932.0
2017-01-12 10:00:00,78.45,78.56,78.28,78.31,28695.0,76.4253,76.5325,76.2597,76.2889,28695.0
2017-01-12 10:10:00,78.33,78.57,78.31,78.47,22632.0,76.3084,76.5422,76.2889,76.4448,22632.0
2017-01-12 10:20:00,78.48,78.78,78.44,78.7,20568.0,76.4546,76.7468,76.4156,76.6689,20568.0
2017-01-12 10:30:00,78.7,78.77,78.68,78.71,24691.0,76.6689,76.7371,76.6494,76.6786,24691.0
2017-01-12 10:40:00,78.71,78.86,78.7,78.76,23997.0,76.6786,76.8248,76.6689,76.7273,23997.0
2017-01-12 10:50:00,78.75,78.76,78.56,78.56,29784.0,76.7176,76.7273,76.5325,76.5325,29784.0
2017-01-12 11:00:00,78.56,78.58,78.46,78.58,23227.0,76.5325,76.552,76.4351,76.552,23227.0
2017-01-12 11:10:00,78.59,78.72,78.53,78.67,82829.0,76.5617,76.6884,76.5033,76.6397,82829.0
2017-01-12 11:20:00,78.69,78.84,78.69,78.84,28219.0,76.6591,76.8053,76.6591,76.8053,28219.0
2017-01-12 11:30:00,78.85,78.9,78.81,78.89,40105.0,76.815,76.8637,76.776,76.854,40105.0
2017-01-12 11:40:00,78.9,78.91,78.8,78.84,24314.0,76.8637,76.8735,76.7663,76.8053,24314.0
2017-01-12 11:50:00,78.83,78.92,78.77,78.85,25651.0,76.7955,76.8832,76.7371,76.815,25651.0
2017-01-12 12:00:00,78.88,78.91,78.82,78.9,16616.0,76.8442,76.8735,76.7858,76.8637,16616.0
2017-01-12 12:10:00,78.91,79.1,78.89,79.1,23018.0,76.8735,77.0586,76.854,77.0586,23018.0
2017-01-12 12:20:00,79.11,79.14,79.04,79.08,25873.0,77.0683,77.0975,77.0001,77.0391,25873.0
2017-01-12 12:30:00,79.09,79.2,79.06,79.18,24896.0,77.0488,77.156,77.0196,77.1365,24896.0
2017-01-12 12:40:00,79.19,79.25,79.12,79.21,27209.0,77.1462,77.2047,77.078,77.1657,27209.0
2017-01-12 12:50:00,79.2,79.2,79.1,79.14,17454.0,77.156,77.156,77.0586,77.0975,17454.0
2017-01-12 13:00:00,79.15,79.22,79.12,79.18,18889.0,77.1073,77.1755,77.078,77.1365,18889.0
2017-01-12 13:10:00,79.15,79.25,79.14,79.23,17579.0,77.1073,77.2047,77.0975,77.1852,17579.0
2017-01-12 13:20:00,79.22,79.39,79.19,79.39,99552.0,77.1755,77.3411,77.1462,77.3411,99552.0
2017-01-12 13:30:00,79.37,79.49,79.3,79.47,33191.0,77.3216,77.4385,77.2534,77.419,33191.0
2017-01-12 13:40:00,79.46,79.65,79.42,79.65,51321.0,77.4093,77.5944,77.3703,77.5944,51321.0
2017-01-12 13:50:00,79.63,79.66,79.47,79.49,48338.0,77.5749,77.6041,77.419,77.4385,48338.0
2017-01-12 14:00:00,79.46,79.53,79.41,79.41,38275.0,77.4093,77.4775,77.3606,77.3606,38275.0
2017-01-12 14:10:00,79.41,79.68,79.4,79.64,88205.0,77.3606,77.6236,77.3508,77.5846,88205.0
2017-01-12 14:20:00,79.65,79.65,79.53,79.59,57504.0,77.5944,77.5944,77.4775,77.5359,57504.0
2017-01-12 14:30:00,79.59,79.76,79.55,79.68,37152.0,77.5359,77.7015,77.4969,77.6236,37152.0
2017-01-12 14:40:00,79.66,79.72,79.54,79.54,35623.0,77.6041,77.6626,77.4872,77.4872,35623.0
2017-01-12 14:50:00,79.53,79.58,79.44,79.46,49565.0,77.4775,77.5262,77.3898,77.4093,49565.0
2017-01-12 15:00:00,79.46,79.49,79.41,79.45,29222.0,77.4093,77.4385,77.3606,77.3995,29222.0
2017-01-12 15:10:00,79.45,79.5,79.39,79.5,34462.0,77.3995,77.4482,77.3411,77.4482,34462.0
2017-01-12 15:20:00,79.5,79.61,79.45,79.45,56834.0,77.4482,77.5554,77.3995,77.3995,56834.0
2017-01-12 15:30:00,79.45,79.72,79.45,79.71,73031.0,77.3995,77.6626,77.3995,77.6528,73031.0
2017-01-12 15:40:00,79.7,79.74,79.56,79.69,76453.0,77.6431,77.682,77.5067,77.6333,76453.0
2017-01-12 15:50:00,79.69,79.73,79.56,79.59,155752.0,77.6333,77.6723,77.5067,77.5359,155752.0
2017-01-13 09:30:00,79.14,80.7,79.13,80.3,197369.0,77.0975,78.6173,77.0878,78.2276,197369.0
2017-01-13 09:40:00,80.3,80.95,80.29,80.88,159513.0,78.2276,78.8608,78.2178,78.7926,159513.0
2017-01-13 09:50:00,80.88,80.9,80.61,80.8,109754.0,78.7926,78.8121,78.5296,78.7147,109754.0
2017-01-13 10:00:00,80.79,80.84,80.62,80.72,94902.0,78.7049,78.7537,78.5393,78.6368,94902.0
2017-01-13 10:10:00,80.8,80.85,80.67,80.79,118837.0,78.7147,78.7634,78.588,78.7049,118837.0
2017-01-13 10:20:00,80.77,80.82,80.61,80.66,50888.0,78.6855,78.7342,78.5296,78.5783,50888.0
2017-01-13 10:30:00,80.66,80.78,80.6,80.64,30197.0,78.5783,78.6952,78.5198,78.5588,30197.0
2017-01-13 10:40:00,80.65,80.88,80.64,80.84,59656.0,78.5686,78.7926,78.5588,78.7537,59656.0
2017-01-13 10:50:00,80.84,81.05,80.84,80.97,69287.0,78.7537,78.9582,78.7537,78.8803,69287.0
2017-01-13 11:00:00,80.95,81.01,80.79,80.92,57570.0,78.8608,78.9193,78.7049,78.8316,57570.0
2017-01-13 11:10:00,80.92,81.17,80.86,81.17,57870.0,78.8316,79.0751,78.7731,79.0751,57870.0
2017-01-13 11:20:00,81.17,81.26,81.0,81.1,57529.0,79.0751,79.1628,78.9095,79.0069,57529.0
2017-01-13 11:30:00,81.09,81.26,81.02,81.21,47923.0,78.9972,79.1628,78.929,79.1141,47923.0
2017-01-13 11:40:00,81.19,81.26,81.06,81.24,32032.0,79.0946,79.1628,78.968,79.1433,32032.0
2017-01-13 11:50:00,81.23,81.24,81.09,81.1,22303.0,79.1336,79.1433,78.9972,79.0069,22303.0
2017-01-13 12:00:00,81.11,81.25,81.1,81.1,36486.0,79.0167,79.1531,79.0069,79.0069,36486.0
2017-01-13 12:10:00,81.11,81.13,80.86,80.93,37939.0,79.0167,79.0362,78.7731,78.8413,37939.0
2017-01-13 12:20:00,80.92,80.92,80.6,80.64,45265.0,78.8316,78.8316,78.5198,78.5588,45265.0
2017-01-13 12:30:00,80.64,80.69,80.55,80.55,33967.0,78.5588,78.6075,78.4711,78.4711,33967.0
2017-01-13 12:40:00,80.58,80.58,80.5,80.54,20178.0,78.5004,78.5004,78.4224,78.4614,20178.0
2017-01-13 12:50:00,80.51,80.69,80.5,80.64,27237.0,78.4322,78.6075,78.4224,78.5588,27237.0
2017-01-13 13:00:00,80.64,80.64,80.5,80.54,23404.0,78.5588,78.5588,78.4224,78.4614,23404.0
2017-01-13 13:10:00,80.54,80.57,80.44,80.53,23958.0,78.4614,78.4906,78.364,78.4517,23958.0
2017-01-13 13:20:00,80.53,80.55,80.39,80.41,21327.0,78.4517,78.4711,78.3153,78.3348,21327.0
2017-01-13 13:30:00,80.42,80.47,80.31,80.46,34343.0,78.3445,78.3932,78.2373,78.3835,34343.0
2017-01-13 13:40:00,80.45,80.5,80.38,80.46,35131.0,78.3737,78.4224,78.3055,78.3835,35131.0
2017-01-13 13:50:00,80.45,80.45,80.32,80.38,28934.0,78.3737,78.3737,78.2471,78.3055,28934.0
2017-01-13 14:00:00,80.36,80.48,80.31,80.43,31845.0,78.286,78.4029,78.2373,78.3542,31845.0
2017-01-13 14:10:00,80.43,80.44,80.28,80.31,36246.0,78.3542,78.364,78.2081,78.2373,36246.0
2017-01-13 14:20:00,80.3,80.37,80.23,80.25,31532.0,78.2276,78.2958,78.1594,78.1789,31532.0
2017-01-13 14:30:00,80.26,80.27,80.14,80.23,72415.0,78.1886,78.1984,78.0717,78.1594,72415.0
2017-01-13 14:40:00,80.24,80.41,80.22,80.36,36045.0,78.1691,78.3348,78.1497,78.286,36045.0
2017-01-13 14:50:00,80.34,80.47,80.31,80.45,46055.0,78.2666,78.3932,78.2373,78.3737,46055.0
2017-01-13 15:00:00,80.44,80.47,80.36,80.4,36601.0,78.364,78.3932,78.286,78.325,36601.0
2017-01-13 15:10:00,80.38,80.4,80.29,80.32,42031.0,78.3055,78.325,78.2178,78.2471,42031.0
2017-01-13 15:20:00,80.34,80.35,80.23,80.25,48080.0,78.2666,78.2763,78.1594,78.1789,48080.0
2017-01-13 15:30:00,80.26,80.33,80.16,80.31,203442.0,78.1886,78.2568,78.0912,78.2373,203442.0
2017-01-13 15:40:00,80.32,80.5,80.29,80.41,100142.0,78.2471,78.4224,78.2178,78.3348,100142.0
2017-01-13 15:50:00,80.41,80.43,80.3,80.35,194562.0,78.3348,78.3542,78.2276,78.2763,194562.0
2017-01-17 09:30:00,80.0,80.01,79.47,79.93,85753.0,77.9353,77.9451,77.419,77.8671,85753.0
2017-01-17 09:40:00,79.89,80.22,79.85,80.17,32580.0,77.8282,78.1497,77.7892,78.1009,32580.0
2017-01-17 09:50:00,80.19,80.32,79.96,80.23,48465.0,78.1204,78.2471,77.8964,78.1594,48465.0
2017-01-17 10:00:00,80.28,80.48,80.25,80.4,24321.0,78.2081,78.4029,78.1789,78.325,24321.0
2017-01-17 10:10:00,80.41,80.51,80.4,80.46,23119.0,78.3348,78.4322,78.325,78.3835,23119.0
2017-01-17 10:20:00,80.45,80.55,80.28,80.3,19237.0,78.3737,78.4711,78.2081,78.2276,19237.0
2017-01-17 10:30:00,80.29,80.3,80.01,80.05,29308.0,78.2178,78.2276,77.9451,77.984,29308.0
2017-01-17 10:40:00,80.04,80.09,79.99,79.99,25637.0,77.9743,78.023,77.9256,77.9256,25637.0
2017-01-17 10:50:00,79.99,79.99,79.89,79.97,19300.0,77.9256,77.9256,77.8282,77.9061,19300.0
2017-01-17 11:00:00,79.94,79.98,79.68,79.7,25834.0,77.8769,77.9158,77.6236,77.6431,25834.0
2017-01-17 11:10:00,79.73,79.76,79.61,79.63,29919.0,77.6723,77.7015,77.5554,77.5749,29919.0
2017-01-17 11:20:00,79.65,79.66,79.6,79.66,13340.0,77.5944,77.6041,77.5457,77.6041,13340.0
2017-01-17 11:30:00,79.64,79.64,79.48,79.51,37852.0,77.5846,77.5846,77.4288,77.458,37852.0
2017-01-17 11:40:00,79.5,79.72,79.5,79.7,13387.0,77.4482,77.6626,77.4482,77.6431,13387.0
2017-01-17 11:50:00,79.69,79.86,79.69,79.85,14595.0,77.6333,77.7989,77.6333,77.7892,14595.0
2017-01-17 12:00:00,79.85,79.95,79.78,79.79,16455.0,77.7892,77.8866,77.721,77.7308,16455.0
2017-01-17 12:10:00,79.78,79.8,79.68,79.68,16666.0,77.721,77.7405,77.6236,77.6236,16666.0
2017-01-17 12:20:00,79.68,79.7,79.6,79.66,25264.0,77.6236,77.6431,77.5457,77.6041,25264.0
2017-01-17 12:30:00,79.67,79.73,79.64,79.68,15323.0,77.6138,77.6723,77.5846,77.6236,15323.0
2017-01-17 12:40:00,79.66,79.75,79.66,79.72,9326.0,77.6041,77.6918,77.6041,77.6626,9326.0
2017-01-17 12:50:00,79.71,79.76,79.67,79.69,8455.0,77.6528,77.7015,77.6138,77.6333,8455.0
2017-01-17 13:00:00,79.69,79.84,79.69,79.81,63381.0,77.6333,77.7795,77.6333,77.7502,63381.0
2017-01-17 13:10:00,79.82,79.9,79.78,79.89,16442.0,77.76,77.8379,77.721,77.8282,16442.0
2017-01-17 13:20:00,79.89,79.95,79.84,79.95,15995.0,77.8282,77.8866,77.7795,77.8866,15995.0
2017-01-17 13:30:00,79.95,80.04,79.93,80.03,23415.0,77.8866,77.9743,77.8671,77.9646,23415.0
2017-01-17 13:40:00,80.03,80.1,80.02,80.07,27784.0,77.9646,78.0328,77.9548,78.0035,27784.0
2017-01-17 13:50:00,80.05,80.07,79.93,79.95,34384.0,77.984,78.0035,77.8671,77.8866,34384.0
2017-01-17 14:00:00,79.94,80.06,79.91,80.04,90799.0,77.8769,77.9938,77.8477,77.9743,90799.0
2017-01-17 14:10:00,80.04,80.37,79.98,80.33,143378.0,77.9743,78.2958,77.9158,78.2568,143378.0
2017-01-17 14:20:00,80.32,80.46,80.29,80.46,169266.0,78.2471,78.3835,78.2178,78.3835,169266.0
2017-01-17 14:30:00,80.46,80.59,80.25,80.31,95777.0,78.3835,78.5101,78.1789,78.2373,95777.0
2017-01-17 14:40:00,80.33,80.47,80.26,80.26,76578.0,78.2568,78.3932,78.1886,78.1886,76578.0
2017-01-17 14:50:00,80.25,80.28,80.04,80.05,49599.0,78.1789,78.2081,77.9743,77.984,49599.0
2017-01-17 15:00:00,80.1,80.15,80.0,80.03,41203.0,78.0328,78.0815,77.9353,77.9646,41203.0
2017-01-17 15:10:00,80.02,80.16,80.01,80.11,20172.0,77.9548,78.0912,77.9451,78.0425,20172.0
2017-01-17 15:20:00,80.11,80.12,79.99,80.01,22931.0,78.0425,78.0522,77.9256,77.9451,22931.0
2017-01-17 15:30:00,80.01,80.18,80.01,80.18,36418.0,77.9451,78.1107,77.9451,78.1107,36418.0
2017-01-17 15:40:00,80.16,80.2,80.12,80.18,28016.0,78.0912,78.1302,78.0522,78.1107,28016.0
2017-01-17 15:50:00,80.17,80.24,80.14,80.23,64452.0,78.1009,78.1691,78.0717,78.1594,64452.0
2017-01-18 09:30:00,80.51,80.82,80.34,80.59,63580.0,78.4322,78.7342,78.2666,78.5101,63580.0
2017-01-18 09:40:00,80.56,80.7,80.25,80.33,76203.0,78.4809,78.6173,78.1789,78.2568,76203.0
2017-01-18 09:50:00,80.32,80.82,80.3,80.79,90377.0,78.2471,78.7342,78.2276,78.7049,90377.0
2017-01-18 10:00:00,80.79,80.79,80.63,80.67,117386.0,78.7049,78.7049,78.5491,78.588,117386.0
2017-01-18 10:10:00,80.68,80.8,80.51,80.6,93103.0,78.5978,78.7147,78.4322,78.5198,93103.0
2017-01-18 10:20:00,80.62,80.72,80.17,80.29,65781.0,78.5393,78.6368,78.1009,78.2178,65781.0
2017-01-18 10:30:00,80.26,80.38,80.18,80.18,21780.0,78.1886,78.3055,78.1107,78.1107,21780.0
2017-01-18 10:40:00,80.18,80.19,79.93,79.96,20365.0,78.1107,78.1204,77.8671,77.8964,20365.0
2017-01-18 10:50:00,79.94,80.08,79.82,80.08,19579.0,77.8769,78.0133,77.76,78.0133,19579.0
2017-01-18 11:00:00,80.07,80.24,80.06,80.21,33732.0,78.0035,78.1691,77.9938,78.1399,33732.0
2017-01-18 11:10:00,80.22,80.24,80.09,80.16,20426.0,78.1497,78.1691,78.023,78.0912,20426.0
2017-01-18 11:20:00,80.17,80.3,80.15,80.3,24375.0,78.1009,78.2276,78.0815,78.2276,24375.0
2017-01-18 11:30:00,80.3,80.32,80.15,80.17,18888.0,78.2276,78.2471,78.0815,78.1009,18888.0
2017-01-18 11:40:00,80.17,80.17,80.06,80.1,12597.0,78.1009,78.1009,77.9938,78.0328,12597.0
2017-01-18 11:50:00,80.12,80.12,79.93,79.96,64617.0,78.0522,78.0522,77.8671,77.8964,64617.0
2017-01-18 12:00:00,79.95,80.16,79.89,80.16,17015.0,77.8866,78.0912,77.8282,78.0912,17015.0
2017-01-18 12:10:00,80.18,80.29,80.16,80.19,16336.0,78.1107,78.2178,78.0912,78.1204,16336.0
2017-01-18 12:20:00,80.19,80.28,80.17,80.28,15150.0,78.1204,78.2081,78.1009,78.2081,15150.0
2017-01-18 12:30:00,80.28,80.28,80.2,80.2,10972.0,78.2081,78.2081,78.1302,78.1302,10972.0
2017-01-18 12:40:00,80.22,80.31,80.15,80.28,20374.0,78.1497,78.2373,78.0815,78.2081,20374.0
2017-01-18 12:50:00,80.27,80.27,80.04,80.04,17549.0,78.1984,78.1984,77.9743,77.9743,17549.0
2017-01-18 13:00:00,80.04,80.3,80.02,80.24,28003.0,77.9743,78.2276,77.9548,78.1691,28003.0
2017-01-18 13:10:00,80.22,80.24,80.13,80.23,17616.0,78.1497,78.1691,78.062,78.1594,17616.0
2017-01-18 13:20:00,80.23,80.36,80.18,80.31,22790.0,78.1594,78.286,78.1107,78.2373,22790.0
2017-01-18 13:30:00,80.33,80.41,80.32,80.38,28287.0,78.2568,78.3348,78.2471,78.3055,28287.0
2017-01-18 13:40:00,80.38,80.42,80.32,80.36,21852.0,78.3055,78.3445,78.2471,78.286,21852.0
2017-01-18 13:50:00,80.35,80.4,80.31,80.33,30414.0,78.2763,78.325,78.2373,78.2568,30414.0
2017-01-18 14:00:00,80.31,80.41,80.3,80.4,26492.0,78.2373,78.3348,78.2276,78.325,26492.0
2017-01-18 14:10:00,80.4,80.42,80.33,80.42,37315.0,78.325,78.3445,78.2568,78.3445,37315.0
2017-01-18 14:20:00,80.41,80.44,80.39,80.44,12751.0,78.3348,78.364,78.3153,78.364,12751.0
2017-01-18 14:30:00,80.42,80.42,80.27,80.39,39926.0,78.3445,78.3445,78.1984,78.3153,39926.0
2017-01-18 14:40:00,80.38,80.44,80.34,80.34,20136.0,78.3055,78.364,78.2666,78.2666,20136.0
2017-01-18 14:50:00,80.34,80.41,80.34,80.36,21395.0,78.2666,78.3348,78.2666,78.286,21395.0
2017-01-18 15:00:00,80.35,80.43,80.33,80.42,17453.0,78.2763,78.3542,78.2568,78.3445,17453.0
2017-01-18 15:10:00,80.43,80.47,80.41,80.47,21923.0,78.3542,78.3932,78.3348,78.3932,21923.0
2017-01-18 15:20:00,80.46,80.56,80.45,80.48,54328.0,78.3835,78.4809,78.3737,78.4029,54328.0
2017-01-18 15:30:00,80.49,80.56,80.46,80.55,20862.0,78.4127,78.4809,78.3835,78.4711,20862.0
2017-01-18 15:40:00,80.55,80.59,80.5,80.51,50328.0,78.4711,78.5101,78.4224,78.4322,50328.0
2017-01-18 15:50:00,80.52,80.63,80.46,80.52,174677.0,78.4419,78.5491,78.3835,78.4419,174677.0
2017-01-19 09:30:00,80.4,80.65,80.05,80.56,49509.0,78.325,78.5686,77.984,78.4809,49509.0
2017-01-19 09:40:00,80.63,80.9,80.44,80.8,75339.0,78.5491,78.8121,78.364,78.7147,75339.0
2017-01-19 09:50:00,80.8,81.34,80.77,81.34,35376.0,78.7147,79.2407,78.6855,79.2407,35376.0
2017-01-19 10:00:00,81.26,81.3,80.83,80.83,55950.0,79.1628,79.2018,78.7439,78.7439,55950.0
2017-01-19 10:10:00,80.83,80.99,80.66,80.68,21551.0,78.7439,78.8998,78.5783,78.5978,21551.0
2017-01-19 10:20:00,80.74,80.89,80.64,80.71,25194.0,78.6562,78.8024,78.5588,78.627,25194.0
2017-01-19 10:30:00,80.71,80.72,80.52,80.52,23079.0,78.627,78.6368,78.4419,78.4419,23079.0
2017-01-19 10:40:00,80.52,80.74,80.52,80.72,14026.0,78.4419,78.6562,78.4419,78.6368,14026.0
2017-01-19 10:50:00,80.73,80.78,80.61,80.71,29677.0,78.6465,78.6952,78.5296,78.627,29677.0
2017-01-19 11:00:00,80.68,80.74,80.52,80.66,18797.0,78.5978,78.6562,78.4419,78.5783,18797.0
2017-01-19 11:10:00,80.7,80.74,80.61,80.61,18795.0,78.6173,78.6562,78.5296,78.5296,18795.0
2017-01-19 11:20:00,80.63,80.73,80.59,80.69,34679.0,78.5491,78.6465,78.5101,78.6075,34679.0
2017-01-19 11:30:00,80.67,80.67,80.56,80.56,12938.0,78.588,78.588,78.4809,78.4809,12938.0
2017-01-19 11:40:00,80.56,80.68,80.51,80.66,31649.0,78.4809,78.5978,78.4322,78.5783,31649.0
2017-01-19 11:50:00,80.66,80.79,80.64,80.66,14777.0,78.5783,78.7049,78.5588,78.5783,14777.0
2017-01-19 12:00:00,80.66,80.79,80.65,80.78,21609.0,78.5783,78.7049,78.5686,78.6952,21609.0
2017-01-19 12:10:00,80.8,80.85,80.8,80.8,8208.0,78.7147,78.7634,78.7147,78.7147,8208.0
2017-01-19 12:20:00,80.81,80.87,80.79,80.85,7694.0,78.7244,78.7829,78.7049,78.7634,7694.0
2017-01-19 12:30:00,80.88,80.89,80.77,80.83,8123.0,78.7926,78.8024,78.6855,78.7439,8123.0
2017-01-19 12:40:00,80.81,80.9,80.76,80.78,6754.0,78.7244,78.8121,78.6757,78.6952,6754.0
2017-01-19 12:50:00,80.79,80.86,80.78,80.84,13627.0,78.7049,78.7731,78.6952,78.7537,13627.0
2017-01-19 13:00:00,80.83,80.88,80.77,80.84,14143.0,78.7439,78.7926,78.6855,78.7537,14143.0
2017-01-19 13:10:00,80.86,80.87,80.78,80.82,19227.0,78.7731,78.7829,78.6952,78.7342,19227.0
2017-01-19 13:20:00,80.83,80.85,80.69,80.69,16435.0,78.7439,78.7634,78.6075,78.6075,16435.0
2017-01-19 13:30:00,80.72,80.77,80.66,80.69,77910.0,78.6368,78.6855,78.5783,78.6075,77910.0
2017-01-19 13:40:00,80.7,80.7,80.51,80.54,22999.0,78.6173,78.6173,78.4322,78.4614,22999.0
2017-01-19 13:50:00,80.53,80.66,80.52,80.6,123608.0,78.4517,78.5783,78.4419,78.5198,123608.0
2017-01-19 14:00:00,80.6,80.67,80.43,80.45,140255.0,78.5198,78.588,78.3542,78.3737,140255.0
2017-01-19 14:10:00,80.46,80.58,80.41,80.45,26183.0,78.3835,78.5004,78.3348,78.3737,26183.0
2017-01-19 14:20:00,80.45,80.63,80.41,80.6,15550.0,78.3737,78.5491,78.3348,78.5198,15550.0
2017-01-19 14:30:00,80.6,80.62,80.5,80.52,18433.0,78.5198,78.5393,78.4224,78.4419,18433.0
2017-01-19 14:40:00,80.51,80.54,80.42,80.44,20477.0,78.4322,78.4614,78.3445,78.364,20477.0
2017-01-19 14:50:00,80.43,80.48,80.37,80.38,24638.0,78.3542,78.4029,78.2958,78.3055,24638.0
2017-01-19 15:00:00,80.38,80.42,80.31,80.34,42917.0,78.3055,78.3445,78.2373,78.2666,42917.0
2017-01-19 15:10:00,80.34,80.53,80.25,80.51,35190.0,78.2666,78.4517,78.1789,78.4322,35190.0
2017-01-19 15:20:00,80.48,80.6,80.48,80.54,29458.0,78.4029,78.5198,78.4029,78.4614,29458.0
2017-01-19 15:30:00,80.53,80.54,80.28,80.31,54848.0,78.4517,78.4614,78.2081,78.2373,54848.0
2017-01-19 15:40:00,80.31,80.38,80.23,80.29,64240.0,78.2373,78.3055,78.1594,78.2178,64240.0
2017-01-19 15:50:00,80.3,80.45,80.22,80.37,183666.0,78.2276,78.3737,78.1497,78.2958,183666.0
2017-01-20 09:30:00,80.49,80.52,80.07,80.12,219395.0,78.4127,78.4419,78.0035,78.0522,219395.0
2017-01-20 09:40:00,80.14,80.21,79.93,80.09,33491.0,78.0717,78.1399,77.8671,78.023,33491.0
2017-01-20 09:50:00,80.1,80.16,79.9,79.93,43637.0,78.0328,78.0912,77.8379,77.8671,43637.0
2017-01-20 10:00:00,79.91,79.93,79.64,79.65,32942.0,77.8477,77.8671,77.5846,77.5944,32942.0
2017-01-20 10:10:00,79.67,79.89,79.66,79.85,28800.0,77.6138,77.8282,77.6041,77.7892,28800.0
2017-01-20 10:20:00,79.86,79.86,79.48,79.48,20011.0,77.7989,77.7989,77.4288,77.4288,20011.0
2017-01-20 10:30:00,79.5,79.55,79.43,79.45,44095.0,77.4482,77.4969,77.38,77.3995,44095.0
2017-01-20 10:40:00,79.46,79.46,79.16,79.21,46420.0,77.4093,77.4093,77.117,77.1657,46420.0
2017-01-20 10:50:00,79.22,79.23,79.04,79.08,70516.0,77.1755,77.1852,77.0001,77.0391,70516.0
2017-01-20 11:00:00,79.08,79.11,78.97,79.02,49878.0,77.0391,77.0683,76.9319,76.9806,49878.0
2017-01-20 11:10:00,79.03,79.06,78.89,79.06,116709.0,76.9904,77.0196,76.854,77.0196,116709.0
2017-01-20 11:20:00,79.06,79.25,78.98,79.0,53949.0,77.0196,77.2047,76.9417,76.9611,53949.0
2017-01-20 11:30:00,79.0,79.05,78.94,78.95,60343.0,76.9611,77.0099,76.9027,76.9124,60343.0
2017-01-20 11:40:00,78.95,79.44,78.93,79.35,88749.0,76.9124,77.3898,76.8929,77.3021,88749.0
2017-01-20 11:50:00,79.35,79.56,79.34,79.47,45532.0,77.3021,77.5067,77.2924,77.419,45532.0
2017-01-20 12:00:00,79.5,79.57,79.27,79.43,32078.0,77.4482,77.5164,77.2242,77.38,32078.0
2017-01-20 12:10:00,79.41,79.46,79.21,79.41,31714.0,77.3606,77.4093,77.1657,77.3606,31714.0
2017-01-20 12:20:00,79.39,79.58,79.36,79.54,85512.0,77.3411,77.5262,77.3118,77.4872,85512.0
2017-01-20 12:30:00,79.52,79.54,79.37,79.5,48367.0,77.4677,77.4872,77.3216,77.4482,48367.0
2017-01-20 12:40:00,79.51,79.77,79.45,79.67,32719.0,77.458,77.7113,77.3995,77.6138,32719.0
2017-01-20 12:50:00,79.67,79.78,79.6,79.75,21945.0,77.6138,77.721,77.5457,77.6918,21945.0
2017-01-20 13:00:00,79.76,79.86,79.71,79.86,16015.0,77.7015,77.7989,77.6528,77.7989,16015.0
2017-01-20 13:10:00,79.86,79.91,79.78,79.89,15781.0,77.7989,77.8477,77.721,77.8282,15781.0
2017-01-20 13:20:00,79.9,79.97,79.86,79.92,40915.0,77.8379,77.9061,77.7989,77.8574,40915.0
2017-01-20 13:30:00,79.93,79.98,79.89,79.96,31018.0,77.8671,77.9158,77.8282,77.8964,31018.0
2017-01-20 13:40:00,79.95,79.99,79.82,79.89,61123.0,77.8866,77.9256,77.76,77.8282,61123.0
2017-01-20 13:50:00,79.89,79.96,79.82,79.96,20327.0,77.8282,77.8964,77.76,77.8964,20327.0
2017-01-20 14:00:00,79.95,80.0,79.93,79.98,38024.0,77.8866,77.9353,77.8671,77.9158,38024.0
2017-01-20 14:10:00,79.98,80.0,79.88,79.89,31302.0,77.9158,77.9353,77.8184,77.8282,31302.0
2017-01-20 14:20:00,79.89,79.89,79.79,79.87,17054.0,77.8282,77.8282,77.7308,77.8087,17054.0
2017-01-20 14:30:00,79.88,79.93,79.78,79.78,54482.0,77.8184,77.8671,77.721,77.721,54482.0
2017-01-20 14:40:00,79.78,79.81,79.73,79.74,25734.0,77.721,77.7502,77.6723,77.682,25734.0
2017-01-20 14:50:00,79.75,79.92,79.75,79.85,26001.0,77.6918,77.8574,77.6918,77.7892,26001.0
2017-01-20 15:00:00,79.84,80.0,79.82,80.0,41908.0,77.7795,77.9353,77.76,77.9353,41908.0
2017-01-20 15:10:00,80.0,80.05,79.88,79.89,41176.0,77.9353,77.984,77.8184,77.8282,41176.0
2017-01-20 15:20:00,79.9,79.9,79.78,79.79,38626.0,77.8379,77.8379,77.721,77.7308,38626.0
2017-01-20 15:30:00,79.8,79.88,79.76,79.88,90376.0,77.7405,77.8184,77.7015,77.8184,90376.0
2017-01-20 15:40:00,79.88,79.98,79.87,79.95,74152.0,77.8184,77.9158,77.8087,77.8866,74152.0
2017-01-20 15:50:00,79.96,80.14,79.96,80.12,292274.0,77.8964,78.0717,77.8964,78.0522,292274.0
2017-01-23 09:30:00,80.05,80.17,79.7,79.92,84548.0,77.984,78.1009,77.6431,77.8574,84548.0
2017-01-23 09:40:00,79.92,79.92,79.46,79.63,47035.0,77.8574,77.8574,77.4093,77.5749,47035.0
2017-01-23 09:50:00,79.59,79.6,79.26,79.39,49205.0,77.5359,77.5457,77.2144,77.3411,49205.0
2017-01-23 10:00:00,79.33,79.45,79.28,79.42,49408.0,77.2826,77.3995,77.2339,77.3703,49408.0
2017-01-23 10:10:00,79.4,79.59,79.32,79.55,48733.0,77.3508,77.5359,77.2729,77.4969,48733.0
2017-01-23 10:20:00,79.56,79.75,79.55,79.62,35109.0,77.5067,77.6918,77.4969,77.5651,35109.0
2017-01-23 10:30:00,79.61,79.66,79.45,79.65,41059.0,77.5554,77.6041,77.3995,77.5944,41059.0
2017-01-23 10:40:00,79.66,79.9,79.66,79.88,63459.0,77.6041,77.8379,77.6041,77.8184,63459.0
2017-01-23 10:50:00,79.88,79.95,79.74,79.93,54787.0,77.8184,77.8866,77.682,77.8671,54787.0
2017-01-23 11:00:00,79.93,79.99,79.85,79.93,46788.0,77.8671,77.9256,77.7892,77.8671,46788.0
2017-01-23 11:10:00,79.95,80.02,79.94,79.97,35864.0,77.8866,77.9548,77.8769,77.9061,35864.0
2017-01-23 11:20:00,79.97,80.02,79.89,79.99,35942.0,77.9061,77.9548,77.8282,77.9256,35942.0
2017-01-23 11:30:00,80.0,80.04,79.92,79.95,45402.0,77.9353,77.9743,77.8574,77.8866,45402.0
2017-01-23 11:40:00,79.97,80.04,79.83,79.83,40721.0,77.9061,77.9743,77.7697,77.7697,40721.0
2017-01-23 11:50:00,79.82,79.82,79.7,79.75,43231.0,77.76,77.76,77.6431,77.6918,43231.0
2017-01-23 12:00:00,79.74,79.75,79.61,79.7,43914.0,77.682,77.6918,77.5554,77.6431,43914.0
2017-01-23 12:10:00,79.71,79.83,79.7,79.83,38344.0,77.6528,77.7697,77.6431,77.7697,38344.0
2017-01-23 12:20:00,79.83,79.85,79.72,79.76,38935.0,77.7697,77.7892,77.6626,77.7015,38935.0
2017-01-23 12:30:00,79.74,79.78,79.7,79.76,33482.0,77.682,77.721,77.6431,77.7015,33482.0
2017-01-23 12:40:00,79.76,79.89,79.76,79.87,23466.0,77.7015,77.8282,77.7015,77.8087,23466.0
2017-01-23 12:50:00,79.88,79.96,79.88,79.94,28529.0,77.8184,77.8964,77.8184,77.8769,28529.0
2017-01-23 13:00:00,79.93,80.02,79.9,79.9,35890.0,77.8671,77.9548,77.8379,77.8379,35890.0
2017-01-23 13:10:00,79.9,79.91,79.83,79.85,38343.0,77.8379,77.8477,77.7697,77.7892,38343.0
2017-01-23 13:20:00,79.86,79.89,79.76,79.77,49816.0,77.7989,77.8282,77.7015,77.7113,49816.0
2017-01-23 13:30:00,79.77,80.0,79.77,79.91,74644.0,77.7113,77.9353,77.7113,77.8477,74644.0
2017-01-23 13:40:00,79.9,79.93,79.86,79.89,30547.0,77.8379,77.8671,77.7989,77.8282,30547.0
2017-01-23 13:50:00,79.89,79.91,79.73,79.79,38611.0,77.8282,77.8477,77.6723,77.7308,38611.0
2017-01-23 14:00:00,79.8,79.91,79.74,79.74,58465.0,77.7405,77.8477,77.682,77.682,58465.0
2017-01-23 14:10:00,79.75,79.81,79.73,79.8,37632.0,77.6918,77.7502,77.6723,77.7405,37632.0
2017-01-23 14:20:00,79.8,79.85,79.76,79.79,38339.0,77.7405,77.7892,77.7015,77.7308,38339.0
2017-01-23 14:30:00,79.78,79.81,79.74,79.74,33706.0,77.721,77.7502,77.682,77.682,33706.0
2017-01-23 14:40:00,79.75,79.83,79.7,79.83,30229.0,77.6918,77.7697,77.6431,77.7697,30229.0
2017-01-23 14:50:00,79.84,79.88,79.82,79.86,36174.0,77.7795,77.8184,77.76,77.7989,36174.0
2017-01-23 15:00:00,79.86,79.88,79.81,79.88,42481.0,77.7989,77.8184,77.7502,77.8184,42481.0
2017-01-23 15:10:00,79.89,79.93,79.86,79.89,71769.0,77.8282,77.8671,77.7989,77.8282,71769.0
2017-01-23 15:20:00,79.89,80.01,79.89,79.97,79746.0,77.8282,77.9451,77.8282,77.9061,79746.0
2017-01-23 15:30:00,79.98,80.02,79.96,79.97,177863.0,77.9158,77.9548,77.8964,77.9061,177863.0
2017-01-23 15:40:00,79.97,80.0,79.88,79.88,110124.0,77.9061,77.9353,77.8184,77.8184,110124.0
2017-01-23 15:50:00,79.88,79.94,79.77,79.88,212872.0,77.8184,77.8769,77.7113,77.8184,212872.0
2017-01-24 09:30:00,79.88,80.02,79.5,79.79,65870.0,77.8184,77.9548,77.4482,77.7308,65870.0
2017-01-24 09:40:00,79.79,79.95,79.77,79.88,44134.0,77.7308,77.8866,77.7113,77.8184,44134.0
2017-01-24 09:50:00,79.88,79.92,79.48,79.52,40360.0,77.8184,77.8574,77.4288,77.4677,40360.0
2017-01-24 10:00:00,79.52,79.55,79.41,79.52,27600.0,77.4677,77.4969,77.3606,77.4677,27600.0
2017-01-24 10:10:00,79.53,79.64,79.52,79.57,34697.0,77.4775,77.5846,77.4677,77.5164,34697.0
2017-01-24 10:20:00,79.57,79.93,79.56,79.78,64501.0,77.5164,77.8671,77.5067,77.721,64501.0
2017-01-24 10:30:00,79.76,79.8,79.66,79.7,35280.0,77.7015,77.7405,77.6041,77.6431,35280.0
2017-01-24 10:40:00,79.69,79.82,79.66,79.7,29441.0,77.6333,77.76,77.6041,77.6431,29441.0
2017-01-24 10:50:00,79.7,79.76,79.67,79.7,15787.0,77.6431,77.7015,77.6138,77.6431,15787.0
2017-01-24 11:00:00,79.7,79.82,79.69,79.75,31489.0,77.6431,77.76,77.6333,77.6918,31489.0
2017-01-24 11:10:00,79.75,79.76,79.63,79.73,27405.0,77.6918,77.7015,77.5749,77.6723,27405.0
2017-01-24 11:20:00,79.74,79.97,79.7,79.89,48612.0,77.682,77.9061,77.6431,77.8282,48612.0
2017-01-24 11:30:00,79.89,80.05,79.79,80.05,26904.0,77.8282,77.984,77.7308,77.984,26904.0
2017-01-24 11:40:00,80.06,80.08,79.99,80.04,28512.0,77.9938,78.0133,77.9256,77.9743,28512.0
2017-01-24 11:50:00,80.04,80.04,79.95,80.01,22147.0,77.9743,77.9743,77.8866,77.9451,22147.0
2017-01-24 12:00:00,80.01,80.04,79.96,80.0,32795.0,77.9451,77.9743,77.8964,77.9353,32795.0
2017-01-24 12:10:00,80.0,80.13,79.98,80.1,13134.0,77.9353,78.062,77.9158,78.0328,13134.0
2017-01-24 12:20:00,80.1,80.14,80.02,80.12,10305.0,78.0328,78.0717,77.9548,78.0522,10305.0
2017-01-24 12:30:00,80.14,80.16,80.07,80.08,12829.0,78.0717,78.0912,78.0035,78.0133,12829.0
2017-01-24 12:40:00,80.08,80.13,80.08,80.11,11710.0,78.0133,78.062,78.0133,78.0425,11710.0
2017-01-24 12:50:00,80.1,80.15,80.08,80.11,38051.0,78.0328,78.0815,78.0133,78.0425,38051.0
2017-01-24 13:00:00,80.09,80.33,80.09,80.29,38373.0,78.023,78.2568,78.023,78.2178,38373.0
2017-01-24 13:10:00,80.32,80.42,80.3,80.42,20030.0,78.2471,78.3445,78.2276,78.3445,20030.0
2017-01-24 13:20:00,80.43,80.48,80.35,80.46,17462.0,78.3542,78.4029,78.2763,78.3835,17462.0
2017-01-24 13:30:00,80.45,80.52,80.38,80.42,29593.0,78.3737,78.4419,78.3055,78.3445,29593.0
2017-01-24 13:40:00,80.41,80.52,80.41,80.52,17843.0,78.3348,78.4419,78.3348,78.4419,17843.0
2017-01-24 13:50:00,80.51,80.58,80.49,80.54,10894.0,78.4322,78.5004,78.4127,78.4614,10894.0
2017-01-24 14:00:00,80.54,80.66,80.51,80.65,16522.0,78.4614,78.5783,78.4322,78.5686,16522.0
2017-01-24 14:10:00,80.65,80.65,80.49,80.54,21101.0,78.5686,78.5686,78.4127,78.4614,21101.0
2017-01-24 14:20:00,80.55,80.55,80.45,80.45,47329.0,78.4711,78.4711,78.3737,78.3737,47329.0
2017-01-24 14:30:00,80.45,80.59,80.44,80.59,22438.0,78.3737,78.5101,78.364,78.5101,22438.0
2017-01-24 14:40:00,80.58,80.67,80.56,80.66,37427.0,78.5004,78.588,78.4809,78.5783,37427.0
2017-01-24 14:50:00,80.67,80.72,80.66,80.68,30800.0,78.588,78.6368,78.5783,78.5978,30800.0
2017-01-24 15:00:00,80.69,80.78,80.67,80.75,115395.0,78.6075,78.6952,78.588,78.666,115395.0
2017-01-24 15:10:00,80.75,80.8,80.69,80.74,107906.0,78.666,78.7147,78.6075,78.6562,107906.0
2017-01-24 15:20:00,80.73,80.76,80.71,80.75,29217.0,78.6465,78.6757,78.627,78.666,29217.0
2017-01-24 15:30:00,80.74,80.76,80.68,80.7,84797.0,78.6562,78.6757,78.5978,78.6173,84797.0
2017-01-24 15:40:00,80.71,80.71,80.6,80.7,55759.0,78.627,78.627,78.5198,78.6173,55759.0
2017-01-24 15:50:00,80.71,80.73,80.45,80.5,184609.0,78.627,78.6465,78.3737,78.4224,184609.0
2017-01-25 09:30:00,80.85,81.2,80.56,81.02,70593.0,78.7634,79.1044,78.4809,78.929,70593.0
2017-01-25 09:40:00,81.05,81.11,80.89,81.0,45662.0,78.9582,79.0167,78.8024,78.9095,45662.0
2017-01-25 09:50:00,80.97,81.14,80.95,81.08,43026.0,78.8803,79.0459,78.8608,78.9875,43026.0
2017-01-25 10:00:00,81.11,81.15,80.98,81.14,33529.0,79.0167,79.0557,78.89,79.0459,33529.0
2017-01-25 10:10:00,81.14,81.17,80.87,80.89,64867.0,79.0459,79.0751,78.7829,78.8024,64867.0
2017-01-25 10:20:00,80.88,80.9,80.52,80.57,31820.0,78.7926,78.8121,78.4419,78.4906,31820.0
2017-01-25 10:30:00,80.59,80.81,80.58,80.81,27930.0,78.5101,78.7244,78.5004,78.7244,27930.0
2017-01-25 10:40:00,80.79,81.02,80.79,81.0,35504.0,78.7049,78.929,78.7049,78.9095,35504.0
2017-01-25 10:50:00,81.01,81.17,80.97,81.06,170281.0,78.9193,79.0751,78.8803,78.968,170281.0
2017-01-25 11:00:00,81.07,81.18,80.98,81.18,88213.0,78.9777,79.0849,78.89,79.0849,88213.0
2017-01-25 11:10:00,81.19,81.2,81.04,81.11,33851.0,79.0946,79.1044,78.9485,79.0167,33851.0
2017-01-25 11:20:00,81.12,81.22,81.11,81.17,39225.0,79.0264,79.1238,79.0167,79.0751,39225.0
2017-01-25 11:30:00,81.17,81.18,80.98,81.01,43537.0,79.0751,79.0849,78.89,78.9193,43537.0
2017-01-25 11:40:00,81.01,81.02,80.88,80.99,44063.0,78.9193,78.929,78.7926,78.8998,44063.0
2017-01-25 11:50:00,80.99,81.06,80.99,81.04,10772.0,78.8998,78.968,78.8998,78.9485,10772.0
2017-01-25 12:00:00,81.05,81.11,81.04,81.07,15657.0,78.9582,79.0167,78.9485,78.9777,15657.0
2017-01-25 12:10:00,81.08,81.08,80.95,80.95,21190.0,78.9875,78.9875,78.8608,78.8608,21190.0
2017-01-25 12:20:00,80.96,81.05,80.96,81.05,20301.0,78.8706,78.9582,78.8706,78.9582,20301.0
2017-01-25 12:30:00,81.05,81.06,80.99,81.0,9886.0,78.9582,78.968,78.8998,78.9095,9886.0
2017-01-25 12:40:00,81.0,81.01,80.95,81.01,38889.0,78.9095,78.9193,78.8608,78.9193,38889.0
2017-01-25 12:50:00,80.99,81.07,80.97,81.06,15390.0,78.8998,78.9777,78.8803,78.968,15390.0
2017-01-25 13:00:00,81.07,81.19,81.06,81.16,91039.0,78.9777,79.0946,78.968,79.0654,91039.0
2017-01-25 13:10:00,81.16,81.26,81.15,81.24,96959.0,79.0654,79.1628,79.0557,79.1433,96959.0
2017-01-25 13:20:00,81.24,81.28,81.2,81.22,45301.0,79.1433,79.1823,79.1044,79.1238,45301.0
2017-01-25 13:30:00,81.24,81.28,81.17,81.22,47947.0,79.1433,79.1823,79.0751,79.1238,47947.0
2017-01-25 13:40:00,81.25,81.29,81.14,81.18,68159.0,79.1531,79.192,79.0459,79.0849,68159.0
2017-01-25 13:50:00,81.17,81.2,81.05,81.05,33662.0,79.0751,79.1044,78.9582,78.9582,33662.0
2017-01-25 14:00:00,81.07,81.14,81.05,81.14,16378.0,78.9777,79.0459,78.9582,79.0459,16378.0
2017-01-25 14:10:00,81.13,81.16,81.12,81.16,23885.0,79.0362,79.0654,79.0264,79.0654,23885.0
2017-01-25 14:20:00,81.17,81.2,81.1,81.12,35859.0,79.0751,79.1044,79.0069,79.0264,35859.0
2017-01-25 14:30:00,81.13,81.28,81.12,81.27,75390.0,79.0362,79.1823,79.0264,79.1726,75390.0
2017-01-25 14:40:00,81.26,81.27,81.18,81.25,48777.0,79.1628,79.1726,79.0849,79.1531,48777.0
2017-01-25 14:50:00,81.26,81.26,81.2,81.25,45372.0,79.1628,79.1628,79.1044,79.1531,45372.0
2017-01-25 15:00:00,81.25,81.32,81.23,81.27,48615.0,79.1531,79.2213,79.1336,79.1726,48615.0
2017-01-25 15:10:00,81.26,81.34,81.23,81.24,59809.0,79.1628,79.2407,79.1336,79.1433,59809.0
2017-01-25 15:20:00,81.25,81.44,81.24,81.44,73228.0,79.1531,79.3382,79.1433,79.3382,73228.0
2017-01-25 15:30:00,81.44,81.44,81.37,81.39,126351.0,79.3382,79.3382,79.27,79.2895,126351.0
2017-01-25 15:40:00,81.4,81.5,81.37,81.49,132701.0,79.2992,79.3966,79.27,79.3869,132701.0
2017-01-25 15:50:00,81.48,81.59,81.43,81.48,293763.0,79.3771,79.4843,79.3284,79.3771,293763.0
2017-01-26 09:30:00,81.56,81.8,81.33,81.46,147724.0,79.4551,79.6889,79.231,79.3577,147724.0
2017-01-26 09:40:00,81.48,81.52,81.22,81.48,36001.0,79.3771,79.4161,79.1238,79.3771,36001.0
2017-01-26 09:50:00,81.5,81.59,81.46,81.52,25716.0,79.3966,79.4843,79.3577,79.4161,25716.0
2017-01-26 10:00:00,81.5,81.53,81.35,81.52,31080.0,79.3966,79.4258,79.2505,79.4161,31080.0
2017-01-26 10:10:00,81.55,81.69,81.34,81.38,29678.0,79.4453,79.5817,79.2407,79.2797,29678.0
2017-01-26 10:20:00,81.37,81.42,81.16,81.23,19091.0,79.27,79.3187,79.0654,79.1336,19091.0
2017-01-26 10:30:00,81.2,81.39,81.1,81.34,31769.0,79.1044,79.2895,79.0069,79.2407,31769.0
2017-01-26 10:40:00,81.34,81.38,81.22,81.29,33561.0,79.2407,79.2797,79.1238,79.192,33561.0
2017-01-26 10:50:00,81.29,81.31,81.15,81.21,29061.0,79.192,79.2115,79.0557,79.1141,29061.0
2017-01-26 11:00:00,81.2,81.27,81.1,81.21,40256.0,79.1044,79.1726,79.0069,79.1141,40256.0
2017-01-26 11:10:00,81.22,81.39,81.21,81.27,32726.0,79.1238,79.2895,79.1141,79.1726,32726.0
2017-01-26 11:20:00,81.29,81.45,81.28,81.44,28192.0,79.192,79.3479,79.1823,79.3382,28192.0
2017-01-26 11:30:00,81.44,81.47,81.38,81.38,28807.0,79.3382,79.3674,79.2797,79.2797,28807.0
2017-01-26 11:40:00,81.39,81.54,81.34,81.49,67652.0,79.2895,79.4356,79.2407,79.3869,67652.0
2017-01-26 11:50:00,81.47,81.52,81.45,81.52,58553.0,79.3674,79.4161,79.3479,79.4161,58553.0
2017-01-26 12:00:00,81.51,81.63,81.48,81.6,43705.0,79.4064,79.5233,79.3771,79.494,43705.0
2017-01-26 12:10:00,81.61,81.71,81.61,81.66,25746.0,79.5038,79.6012,79.5038,79.5525,25746.0
2017-01-26 12:20:00,81.68,81.7,81.62,81.64,20030.0,79.572,79.5915,79.5135,79.533,20030.0
2017-01-26 12:30:00,81.63,81.65,81.48,81.5,20703.0,79.5233,79.5427,79.3771,79.3966,20703.0
2017-01-26 12:40:00,81.5,81.51,81.31,81.31,16476.0,79.3966,79.4064,79.2115,79.2115,16476.0
2017-01-26 12:50:00,81.32,81.37,81.27,81.34,38657.0,79.2213,79.27,79.1726,79.2407,38657.0
2017-01-26 13:00:00,81.36,81.36,81.27,81.33,33100.0,79.2602,79.2602,79.1726,79.231,33100.0
2017-01-26 13:10:00,81.34,81.37,81.25,81.29,30876.0,79.2407,79.27,79.1531,79.192,30876.0
2017-01-26 13:20:00,81.3,81.35,81.25,81.28,18894.0,79.2018,79.2505,79.1531,79.1823,18894.0
2017-01-26 13:30:00,81.31,81.41,81.25,81.36,19437.0,79.2115,79.3089,79.1531,79.2602,19437.0
2017-01-26 13:40:00,81.33,81.43,81.31,81.43,19381.0,79.231,79.3284,79.2115,79.3284,19381.0
2017-01-26 13:50:00,81.45,81.48,81.41,81.41,14843.0,79.3479,79.3771,79.3089,79.3089,14843.0
2017-01-26 14:00:00,81.43,81.54,81.42,81.52,31378.0,79.3284,79.4356,79.3187,79.4161,31378.0
2017-01-26 14:10:00,81.52,81.53,81.47,81.52,19789.0,79.4161,79.4258,79.3674,79.4161,19789.0
2017-01-26 14:20:00,81.51,81.67,81.49,81.67,32231.0,79.4064,79.5622,79.3869,79.5622,32231.0
2017-01-26 14:30:00,81.67,81.81,81.59,81.81,28865.0,79.5622,79.6986,79.4843,79.6986,28865.0
2017-01-26 14:40:00,81.82,81.87,81.76,81.82,28890.0,79.7084,79.7571,79.6499,79.7084,28890.0
2017-01-26 14:50:00,81.83,81.84,81.7,81.76,30010.0,79.7181,79.7278,79.5915,79.6499,30010.0
2017-01-26 15:00:00,81.75,81.79,81.66,81.72,42130.0,79.6402,79.6791,79.5525,79.6109,42130.0
2017-01-26 15:10:00,81.71,81.77,81.67,81.75,30302.0,79.6012,79.6597,79.5622,79.6402,30302.0
2017-01-26 15:20:00,81.74,81.74,81.54,81.66,44034.0,79.6304,79.6304,79.4356,79.5525,44034.0
2017-01-26 15:30:00,81.68,81.79,81.66,81.75,66424.0,79.572,79.6791,79.5525,79.6402,66424.0
2017-01-26 15:40:00,81.75,81.77,81.63,81.73,61660.0,79.6402,79.6597,79.5233,79.6207,61660.0
2017-01-26 15:50:00,81.72,81.77,81.65,81.7,168496.0,79.6109,79.6597,79.5427,79.5915,168496.0
2017-01-27 09:30:00,82.0,82.83,81.86,82.56,132907.0,79.8837,80.6923,79.7473,80.4293,132907.0
2017-01-27 09:40:00,82.52,82.82,82.29,82.73,126009.0,80.3903,80.6826,80.1662,80.5949,126009.0
2017-01-27 09:50:00,82.74,82.85,82.5,82.54,35348.0,80.6046,80.7118,80.3708,80.4098,35348.0
2017-01-27 10:00:00,82.54,82.61,82.38,82.57,30128.0,80.4098,80.478,80.2539,80.439,30128.0
2017-01-27 10:10:00,82.56,82.62,82.46,82.56,74716.0,80.4293,80.4877,80.3318,80.4293,74716.0
2017-01-27 10:20:00,82.53,82.63,82.46,82.5,52265.0,80.4,80.4975,80.3318,80.3708,52265.0
2017-01-27 10:30:00,82.45,82.56,82.42,82.43,23240.0,80.3221,80.4293,80.2929,80.3026,23240.0
2017-01-27 10:40:00,82.4,82.55,82.4,82.43,16617.0,80.2734,80.4195,80.2734,80.3026,16617.0
2017-01-27 10:50:00,82.44,82.49,82.39,82.39,63398.0,80.3124,80.3611,80.2637,80.2637,63398.0
2017-01-27 11:00:00,82.38,82.54,82.34,82.52,20596.0,80.2539,80.4098,80.2149,80.3903,20596.0
2017-01-27 11:10:00,82.52,82.65,82.5,82.56,17525.0,80.3903,80.5169,80.3708,80.4293,17525.0
2017-01-27 11:20:00,82.54,82.62,82.45,82.62,15986.0,80.4098,80.4877,80.3221,80.4877,15986.0
2017-01-27 11:30:00,82.59,82.62,82.42,82.53,11735.0,80.4585,80.4877,80.2929,80.4,11735.0
2017-01-27 11:40:00,82.53,82.53,82.32,82.43,16064.0,80.4,80.4,80.1955,80.3026,16064.0
2017-01-27 11:50:00,82.43,82.45,82.24,82.28,42852.0,80.3026,80.3221,80.1175,80.1565,42852.0
2017-01-27 12:00:00,82.28,82.54,82.25,82.51,38428.0,80.1565,80.4098,80.1273,80.3806,38428.0
2017-01-27 12:10:00,82.49,82.55,82.49,82.49,18829.0,80.3611,80.4195,80.3611,80.3611,18829.0
2017-01-27 12:20:00,82.49,82.63,82.49,82.52,18971.0,80.3611,80.4975,80.3611,80.3903,18971.0
2017-01-27 12:30:00,82.51,82.56,82.43,82.43,20529.0,80.3806,80.4293,80.3026,80.3026,20529.0
2017-01-27 12:40:00,82.44,82.5,82.44,82.48,16574.0,80.3124,80.3708,80.3124,80.3513,16574.0
2017-01-27 12:50:00,82.48,82.52,82.46,82.5,22713.0,80.3513,80.3903,80.3318,80.3708,22713.0
2017-01-27 13:00:00,82.51,82.51,82.38,82.43,17664.0,80.3806,80.3806,80.2539,80.3026,17664.0
2017-01-27 13:10:00,82.42,82.51,82.39,82.48,37464.0,80.2929,80.3806,80.2637,80.3513,37464.0
2017-01-27 13:20:00,82.47,82.59,82.43,82.59,20450.0,80.3416,80.4585,80.3026,80.4585,20450.0
2017-01-27 13:30:00,82.59,82.61,82.54,82.56,18242.0,80.4585,80.478,80.4098,80.4293,18242.0
2017-01-27 13:40:00,82.56,82.69,82.54,82.67,66863.0,80.4293,80.5559,80.4098,80.5364,66863.0
2017-01-27 13:50:00,82.66,82.69,82.59,82.6,30156.0,80.5267,80.5559,80.4585,80.4682,30156.0
2017-01-27 14:00:00,82.61,82.65,82.57,82.63,29268.0,80.478,80.5169,80.439,80.4975,29268.0
2017-01-27 14:10:00,82.63,82.78,82.63,82.76,45613.0,80.4975,80.6436,80.4975,80.6241,45613.0
2017-01-27 14:20:00,82.77,82.77,82.67,82.73,51582.0,80.6338,80.6338,80.5364,80.5949,51582.0
2017-01-27 14:30:00,82.73,83.0,82.72,82.83,67685.0,80.5949,80.8579,80.5851,80.6923,67685.0
2017-01-27 14:40:00,82.83,82.98,82.81,82.85,43089.0,80.6923,80.8384,80.6728,80.7118,43089.0
2017-01-27 14:50:00,82.85,82.99,82.83,82.96,34718.0,80.7118,80.8482,80.6923,80.8189,34718.0
2017-01-27 15:00:00,82.95,82.96,82.9,82.91,47176.0,80.8092,80.8189,80.7605,80.7702,47176.0
2017-01-27 15:10:00,82.91,82.96,82.88,82.9,44207.0,80.7702,80.8189,80.741,80.7605,44207.0
2017-01-27 15:20:00,82.9,82.95,82.89,82.92,68499.0,80.7605,80.8092,80.7507,80.78,68499.0
2017-01-27 15:30:00,82.92,82.97,82.87,82.96,95632.0,80.78,80.8287,80.7313,80.8189,95632.0
2017-01-27 15:40:00,82.96,83.1,82.95,83.08,106933.0,80.8189,80.9553,80.8092,80.9358,106933.0
2017-01-27 15:50:00,83.08,83.25,83.06,83.15,387745.0,80.9358,81.1015,80.9164,81.004,387745.0
2017-01-30 09:30:00,82.96,84.0,82.96,83.76,249957.0,80.8189,81.8321,80.8189,81.5983,249957.0
2017-01-30 09:40:00,83.75,83.9,83.26,83.3,123294.0,81.5886,81.7347,81.1112,81.1502,123294.0
2017-01-30 09:50:00,83.29,83.61,83.17,83.59,75202.0,81.1404,81.4522,81.0235,81.4327,75202.0
2017-01-30 10:00:00,83.58,83.62,83.39,83.48,175345.0,81.4229,81.4619,81.2378,81.3255,175345.0
2017-01-30 10:10:00,83.49,83.51,82.9,83.04,210179.0,81.3353,81.3547,80.7605,80.8969,210179.0
2017-01-30 10:20:00,83.04,83.24,82.9,83.22,206521.0,80.8969,81.0917,80.7605,81.0722,206521.0
2017-01-30 10:30:00,83.26,83.58,83.12,83.3,72888.0,81.1112,81.4229,80.9748,81.1502,72888.0
2017-01-30 10:40:00,83.3,83.5,83.29,83.42,81061.0,81.1502,81.345,81.1404,81.2671,81061.0
2017-01-30 10:50:00,83.43,83.5,83.16,83.16,113047.0,81.2768,81.345,81.0138,81.0138,113047.0
2017-01-30 11:00:00,83.17,83.25,83.02,83.21,66384.0,81.0235,81.1015,80.8774,81.0625,66384.0
2017-01-30 11:10:00,83.23,83.24,83.02,83.1,40537.0,81.082,81.0917,80.8774,80.9553,40537.0
2017-01-30 11:20:00,83.12,83.24,83.06,83.19,53398.0,80.9748,81.0917,80.9164,81.043,53398.0
2017-01-30 11:30:00,83.18,83.26,83.1,83.12,61240.0,81.0333,81.1112,80.9553,80.9748,61240.0
2017-01-30 11:40:00,83.14,83.18,83.1,83.12,49438.0,80.9943,81.0333,80.9553,80.9748,49438.0
2017-01-30 11:50:00,83.12,83.12,82.75,83.04,69258.0,80.9748,80.9748,80.6144,80.8969,69258.0
2017-01-30 12:00:00,83.03,83.26,82.93,83.26,72882.0,80.8871,81.1112,80.7897,81.1112,72882.0
2017-01-30 12:10:00,83.27,83.32,83.0,83.23,74480.0,81.1209,81.1696,80.8579,81.082,74480.0
2017-01-30 12:20:00,83.23,83.35,83.22,83.33,23089.0,81.082,81.1989,81.0722,81.1794,23089.0
2017-01-30 12:30:00,83.33,83.39,83.26,83.38,38564.0,81.1794,81.2378,81.1112,81.2281,38564.0
2017-01-30 12:40:00,83.37,83.39,83.29,83.31,25622.0,81.2184,81.2378,81.1404,81.1599,25622.0
2017-01-30 12:50:00,83.31,83.33,83.21,83.3,37423.0,81.1599,81.1794,81.0625,81.1502,37423.0
2017-01-30 13:00:00,83.3,83.47,83.3,83.37,44558.0,81.1502,81.3158,81.1502,81.2184,44558.0
2017-01-30 13:10:00,83.36,83.4,83.34,83.38,48682.0,81.2086,81.2476,81.1891,81.2281,48682.0
2017-01-30 13:20:00,83.37,83.37,83.25,83.3,49334.0,81.2184,81.2184,81.1015,81.1502,49334.0
2017-01-30 13:30:00,83.31,83.34,83.21,83.23,41603.0,81.1599,81.1891,81.0625,81.082,41603.0
2017-01-30 13:40:00,83.22,83.3,83.18,83.25,56801.0,81.0722,81.1502,81.0333,81.1015,56801.0
2017-01-30 13:50:00,83.25,83.33,83.24,83.28,49032.0,81.1015,81.1794,81.0917,81.1307,49032.0
2017-01-30 14:00:00,83.29,83.45,83.29,83.39,58771.0,81.1404,81.2963,81.1404,81.2378,58771.0
2017-01-30 14:10:00,83.4,83.67,83.33,83.59,100183.0,81.2476,81.5106,81.1794,81.4327,100183.0
2017-01-30 14:20:00,83.55,83.64,83.47,83.58,55047.0,81.3937,81.4814,81.3158,81.4229,55047.0
2017-01-30 14:30:00,83.59,83.8,83.58,83.78,47951.0,81.4327,81.6373,81.4229,81.6178,47951.0
2017-01-30 14:40:00,83.8,83.88,83.74,83.86,64466.0,81.6373,81.7152,81.5788,81.6957,64466.0
2017-01-30 14:50:00,83.86,83.97,83.75,83.91,96465.0,81.6957,81.8029,81.5886,81.7444,96465.0
2017-01-30 15:00:00,83.92,83.98,83.85,83.85,99277.0,81.7542,81.8126,81.686,81.686,99277.0
2017-01-30 15:10:00,83.84,84.03,83.83,83.94,78187.0,81.6762,81.8613,81.6665,81.7736,78187.0
2017-01-30 15:20:00,83.95,83.95,83.75,83.82,74513.0,81.7834,81.7834,81.5886,81.6567,74513.0
2017-01-30 15:30:00,83.83,83.87,83.69,83.72,122877.0,81.6665,81.7055,81.5301,81.5593,122877.0
2017-01-30 15:40:00,83.73,83.81,83.7,83.81,150940.0,81.5691,81.647,81.5398,81.647,150940.0
2017-01-30 15:50:00,83.82,83.93,83.8,83.84,236925.0,81.6567,81.7639,81.6373,81.6762,236925.0
2017-01-31 09:30:00,83.82,84.09,83.37,83.62,325100.0,81.6567,81.9198,81.2184,81.4619,325100.0
2017-01-31 09:40:00,83.62,83.87,83.21,83.8,188407.0,81.4619,81.7055,81.0625,81.6373,188407.0
2017-01-31 09:50:00,83.8,83.82,83.47,83.63,90845.0,81.6373,81.6567,81.3158,81.4716,90845.0
2017-01-31 10:00:00,83.65,83.65,83.37,83.45,236473.0,81.4911,81.4911,81.2184,81.2963,236473.0
2017-01-31 10:10:00,83.45,83.68,83.31,83.68,143602.0,81.2963,81.5204,81.1599,81.5204,143602.0
2017-01-31 10:20:00,83.68,83.86,83.59,83.59,66822.0,81.5204,81.6957,81.4327,81.4327,66822.0
2017-01-31 10:30:00,83.61,83.66,83.52,83.55,62313.0,81.4522,81.5009,81.3645,81.3937,62313.0
2017-01-31 10:40:00,83.54,83.59,83.4,83.49,150085.0,81.384,81.4327,81.2476,81.3353,150085.0
2017-01-31 10:50:00,83.49,83.68,83.43,83.45,77921.0,81.3353,81.5204,81.2768,81.2963,77921.0
2017-01-31 11:00:00,83.45,83.66,83.43,83.57,54599.0,81.2963,81.5009,81.2768,81.4132,54599.0
2017-01-31 11:10:00,83.54,83.73,83.54,83.73,96066.0,81.384,81.5691,81.384,81.5691,96066.0
2017-01-31 11:20:00,83.73,83.75,83.67,83.71,148751.0,81.5691,81.5886,81.5106,81.5496,148751.0
2017-01-31 11:30:00,83.7,83.81,83.67,83.73,93900.0,81.5398,81.647,81.5106,81.5691,93900.0
2017-01-31 11:40:00,83.71,83.76,83.68,83.75,110429.0,81.5496,81.5983,81.5204,81.5886,110429.0
2017-01-31 11:50:00,83.74,83.76,83.68,83.71,47465.0,81.5788,81.5983,81.5204,81.5496,47465.0
2017-01-31 12:00:00,83.7,83.77,83.67,83.75,85459.0,81.5398,81.608,81.5106,81.5886,85459.0
2017-01-31 12:10:00,83.73,83.86,83.69,83.83,39975.0,81.5691,81.6957,81.5301,81.6665,39975.0
2017-01-31 12:20:00,83.83,83.86,83.61,83.63,155928.0,81.6665,81.6957,81.4522,81.4716,155928.0
2017-01-31 12:30:00,83.62,83.7,83.59,83.64,79017.0,81.4619,81.5398,81.4327,81.4814,79017.0
2017-01-31 12:40:00,83.65,83.72,83.61,83.65,103009.0,81.4911,81.5593,81.4522,81.4911,103009.0
2017-01-31 12:50:00,83.65,83.67,83.54,83.54,110747.0,81.4911,81.5106,81.384,81.384,110747.0
2017-01-31 13:00:00,83.56,83.56,83.31,83.45,69658.0,81.4035,81.4035,81.1599,81.2963,69658.0
2017-01-31 13:10:00,83.45,83.47,83.19,83.23,140298.0,81.2963,81.3158,81.043,81.082,140298.0
2017-01-31 13:20:00,83.24,83.59,83.22,83.57,90577.0,81.0917,81.4327,81.0722,81.4132,90577.0
2017-01-31 13:30:00,83.58,83.61,83.29,83.41,69867.0,81.4229,81.4522,81.1404,81.2573,69867.0
2017-01-31 13:40:00,83.4,83.52,83.34,83.34,120177.0,81.2476,81.3645,81.1891,81.1891,120177.0
2017-01-31 13:50:00,83.36,83.36,82.89,82.99,130525.0,81.2086,81.2086,80.7507,80.8482,130525.0
2017-01-31 14:00:00,83.01,83.2,82.94,83.17,69329.0,80.8676,81.0527,80.7995,81.0235,69329.0
2017-01-31 14:10:00,83.19,83.33,83.16,83.22,82420.0,81.043,81.1794,81.0138,81.0722,82420.0
2017-01-31 14:20:00,83.22,83.38,83.21,83.36,72145.0,81.0722,81.2281,81.0625,81.2086,72145.0
2017-01-31 14:30:00,83.35,83.43,83.16,83.42,106797.0,81.1989,81.2768,81.0138,81.2671,106797.0
2017-01-31 14:40:00,83.44,83.59,83.39,83.48,142236.0,81.2866,81.4327,81.2378,81.3255,142236.0
2017-01-31 14:50:00,83.49,83.66,83.45,83.61,124533.0,81.3353,81.5009,81.2963,81.4522,124533.0
2017-01-31 15:00:00,83.61,83.64,83.45,83.55,347821.0,81.4522,81.4814,81.2963,81.3937,347821.0
2017-01-31 15:10:00,83.56,83.65,83.48,83.54,219170.0,81.4035,81.4911,81.3255,81.384,219170.0
2017-01-31 15:20:00,83.54,83.62,83.48,83.57,128186.0,81.384,81.4619,81.3255,81.4132,128186.0
2017-01-31 15:30:00,83.59,83.59,83.35,83.35,182237.0,81.4327,81.4327,81.1989,81.1989,182237.0
2017-01-31 15:40:00,83.36,83.41,83.12,83.15,285652.0,81.2086,81.2573,80.9748,81.004,285652.0
2017-01-31 15:50:00,83.17,83.5,83.16,83.42,500949.0,81.0235,81.345,81.0138,81.2671,500949.0
2017-02-01 09:30:00,83.43,83.43,81.45,82.9,763137.0,81.2768,81.2768,79.3479,80.7605,763137.0
2017-02-01 09:40:00,82.9,83.95,82.72,83.56,400831.0,80.7605,81.7834,80.5851,81.4035,400831.0
2017-02-01 09:50:00,83.53,84.25,83.44,83.67,549112.0,81.3742,82.0756,81.2866,81.5106,549112.0
2017-02-01 10:00:00,83.66,83.68,82.61,83.2,270536.0,81.5009,81.5204,80.478,81.0527,270536.0
2017-02-01 10:10:00,83.2,83.5,82.99,83.31,158563.0,81.0527,81.345,80.8482,81.1599,158563.0
2017-02-01 10:20:00,83.31,83.5,83.1,83.32,118417.0,81.1599,81.345,80.9553,81.1696,118417.0
2017-02-01 10:30:00,83.3,83.35,82.78,83.09,209718.0,81.1502,81.1989,80.6436,80.9456,209718.0
2017-02-01 10:40:00,83.07,83.21,82.89,83.15,184411.0,80.9261,81.0625,80.7507,81.004,184411.0
2017-02-01 10:50:00,83.15,83.5,83.01,83.35,97867.0,81.004,81.345,80.8676,81.1989,97867.0
2017-02-01 11:00:00,83.37,83.78,83.28,83.55,165634.0,81.2184,81.6178,81.1307,81.3937,165634.0
2017-02-01 11:10:00,83.54,83.75,83.39,83.46,216326.0,81.384,81.5886,81.2378,81.306,216326.0
2017-02-01 11:20:00,83.46,83.52,83.0,83.09,168117.0,81.306,81.3645,80.8579,80.9456,168117.0
2017-02-01 11:30:00,83.11,83.31,82.91,83.24,163318.0,80.9651,81.1599,80.7702,81.0917,163318.0
2017-02-01 11:40:00,83.26,83.72,83.14,83.64,106431.0,81.1112,81.5593,80.9943,81.4814,106431.0
2017-02-01 11:50:00,83.66,83.66,83.44,83.51,74654.0,81.5009,81.5009,81.2866,81.3547,74654.0
2017-02-01 12:00:00,83.52,83.63,83.42,83.58,55922.0,81.3645,81.4716,81.2671,81.4229,55922.0
2017-02-01 12:10:00,83.58,83.7,83.49,83.65,68344.0,81.4229,81.5398,81.3353,81.4911,68344.0
2017-02-01 12:20:00,83.63,84.0,83.63,83.98,72087.0,81.4716,81.8321,81.4716,81.8126,72087.0
2017-02-01 12:30:00,83.96,84.17,83.8,83.84,149189.0,81.7931,81.9977,81.6373,81.6762,149189.0
2017-02-01 12:40:00,83.83,83.9,83.63,83.8,72908.0,81.6665,81.7347,81.4716,81.6373,72908.0
2017-02-01 12:50:00,83.78,83.82,83.32,83.4,108023.0,81.6178,81.6567,81.1696,81.2476,108023.0
2017-02-01 13:00:00,83.4,83.79,83.39,83.71,57780.0,81.2476,81.6275,81.2378,81.5496,57780.0
2017-02-01 13:10:00,83.7,83.7,83.38,83.43,86910.0,81.5398,81.5398,81.2281,81.2768,86910.0
2017-02-01 13:20:00,83.45,83.53,83.19,83.26,70635.0,81.2963,81.3742,81.043,81.1112,70635.0
2017-02-01 13:30:00,83.25,83.32,83.2,83.22,70459.0,81.1015,81.1696,81.0527,81.0722,70459.0
2017-02-01 13:40:00,83.22,83.35,83.09,83.1,142585.0,81.0722,81.1989,80.9456,80.9553,142585.0
2017-02-01 13:50:00,83.1,83.38,83.09,83.26,98424.0,80.9553,81.2281,80.9456,81.1112,98424.0
2017-02-01 14:00:00,83.24,83.42,83.13,83.17,114910.0,81.0917,81.2671,80.9846,81.0235,114910.0
2017-02-01 14:10:00,83.19,83.38,83.08,83.16,167539.0,81.043,81.2281,80.9358,81.0138,167539.0
2017-02-01 14:20:00,83.16,83.27,83.04,83.27,100769.0,81.0138,81.1209,80.8969,81.1209,100769.0
2017-02-01 14:30:00,83.22,83.3,83.0,83.04,191997.0,81.0722,81.1502,80.8579,80.8969,191997.0
2017-02-01 14:40:00,83.03,83.17,82.96,83.16,110318.0,80.8871,81.0235,80.8189,81.0138,110318.0
2017-02-01 14:50:00,83.16,83.23,83.0,83.09,116140.0,81.0138,81.082,80.8579,80.9456,116140.0
2017-02-01 15:00:00,83.09,83.3,83.01,83.23,121174.0,80.9456,81.1502,80.8676,81.082,121174.0
2017-02-01 15:10:00,83.23,83.32,83.18,83.2,115203.0,81.082,81.1696,81.0333,81.0527,115203.0
2017-02-01 15:20:00,83.2,83.36,83.19,83.31,118887.0,81.0527,81.2086,81.043,81.1599,118887.0
2017-02-01 15:30:00,83.32,83.36,83.11,83.12,287370.0,81.1696,81.2086,80.9651,80.9748,287370.0
2017-02-01 15:40:00,83.11,83.27,83.08,83.09,225744.0,80.9651,81.1209,80.9358,80.9456,225744.0
2017-02-01 15:50:00,83.1,83.17,82.93,83.0,381559.0,80.9553,81.0235,80.7897,80.8579,381559.0
2017-02-02 09:30:00,82.68,82.85,81.75,81.96,154764.0,80.5462,80.7118,79.6402,79.8447,154764.0
2017-02-02 09:40:00,81.92,82.08,81.71,81.98,163874.0,79.8058,79.9617,79.6012,79.8642,163874.0
2017-02-02 09:50:00,81.97,82.05,81.63,81.9,116273.0,79.8545,79.9324,79.5233,79.7863,116273.0
2017-02-02 10:00:00,81.91,81.95,81.52,81.59,110841.0,79.796,79.835,79.4161,79.4843,110841.0
2017-02-02 10:10:00,81.59,81.78,81.45,81.66,80487.0,79.4843,79.6694,79.3479,79.5525,80487.0
2017-02-02 10:20:00,81.64,81.71,81.4,81.41,64837.0,79.533,79.6012,79.2992,79.3089,64837.0
2017-02-02 10:30:00,81.41,81.79,81.38,81.59,106744.0,79.3089,79.6791,79.2797,79.4843,106744.0
2017-02-02 10:40:00,81.59,81.59,81.45,81.51,79886.0,79.4843,79.4843,79.3479,79.4064,79886.0
2017-02-02 10:50:00,81.52,82.02,81.51,81.84,108811.0,79.4161,79.9032,79.4064,79.7278,108811.0
2017-02-02 11:00:00,81.85,82.28,81.85,82.13,80546.0,79.7376,80.1565,79.7376,80.0104,80546.0
2017-02-02 11:10:00,82.12,82.25,82.04,82.12,55852.0,80.0006,80.1273,79.9227,80.0006,55852.0
2017-02-02 11:20:00,82.15,82.17,81.94,81.97,53684.0,80.0298,80.0493,79.8253,79.8545,53684.0
2017-02-02 11:30:00,81.97,82.14,81.8,82.03,69724.0,79.8545,80.0201,79.6889,79.9129,69724.0
2017-02-02 11:40:00,82.01,82.08,81.83,81.89,36315.0,79.8935,79.9617,79.7181,79.7766,36315.0
2017-02-02 11:50:00,81.91,82.01,81.84,81.97,75134.0,79.796,79.8935,79.7278,79.8545,75134.0
2017-02-02 12:00:00,81.96,82.2,81.96,82.2,293582.0,79.8447,80.0786,79.8447,80.0786,293582.0
2017-02-02 12:10:00,82.19,82.42,82.17,82.38,52290.0,80.0688,80.2929,80.0493,80.2539,52290.0
2017-02-02 12:20:00,82.38,82.51,82.33,82.48,36597.0,80.2539,80.3806,80.2052,80.3513,36597.0
2017-02-02 12:30:00,82.48,82.54,82.42,82.45,39757.0,80.3513,80.4098,80.2929,80.3221,39757.0
2017-02-02 12:40:00,82.45,82.56,82.43,82.52,31931.0,80.3221,80.4293,80.3026,80.3903,31931.0
2017-02-02 12:50:00,82.53,82.58,82.41,82.56,31488.0,80.4,80.4487,80.2831,80.4293,31488.0
2017-02-02 13:00:00,82.57,82.71,82.53,82.7,57071.0,80.439,80.5754,80.4,80.5656,57071.0
2017-02-02 13:10:00,82.7,82.79,82.61,82.72,55157.0,80.5656,80.6533,80.478,80.5851,55157.0
2017-02-02 13:20:00,82.71,82.8,82.65,82.8,40544.0,80.5754,80.6631,80.5169,80.6631,40544.0
2017-02-02 13:30:00,82.78,82.85,82.75,82.8,39883.0,80.6436,80.7118,80.6144,80.6631,39883.0
2017-02-02 13:40:00,82.8,82.99,82.8,82.93,39146.0,80.6631,80.8482,80.6631,80.7897,39146.0
2017-02-02 13:50:00,82.93,82.94,82.82,82.82,41086.0,80.7897,80.7995,80.6826,80.6826,41086.0
2017-02-02 14:00:00,82.82,82.9,82.74,82.8,40789.0,80.6826,80.7605,80.6046,80.6631,40789.0
2017-02-02 14:10:00,82.78,82.79,82.67,82.74,40226.0,80.6436,80.6533,80.5364,80.6046,40226.0
2017-02-02 14:20:00,82.72,82.83,82.63,82.8,48766.0,80.5851,80.6923,80.4975,80.6631,48766.0
2017-02-02 14:30:00,82.8,82.8,82.59,82.7,80615.0,80.6631,80.6631,80.4585,80.5656,80615.0
2017-02-02 14:40:00,82.7,82.8,82.57,82.57,49741.0,80.5656,80.6631,80.439,80.439,49741.0
2017-02-02 14:50:00,82.58,82.8,82.57,82.72,82914.0,80.4487,80.6631,80.439,80.5851,82914.0
2017-02-02 15:00:00,82.71,82.91,82.71,82.89,197547.0,80.5754,80.7702,80.5754,80.7507,197547.0
2017-02-02 15:10:00,82.89,82.89,82.7,82.81,104788.0,80.7507,80.7507,80.5656,80.6728,104788.0
2017-02-02 15:20:00,82.81,82.85,82.75,82.81,78339.0,80.6728,80.7118,80.6144,80.6728,78339.0
2017-02-02 15:30:00,82.81,82.84,82.65,82.66,109909.0,80.6728,80.702,80.5169,80.5267,109909.0
2017-02-02 15:40:00,82.65,82.78,82.52,82.6,183532.0,80.5169,80.6436,80.3903,80.4682,183532.0
2017-02-02 15:50:00,82.6,82.64,82.43,82.51,321367.0,80.4682,80.5072,80.3026,80.3806,321367.0
2017-02-03 09:30:00,82.51,82.67,81.76,81.84,181899.0,80.3806,80.5364,79.6499,79.7278,181899.0
2017-02-03 09:40:00,81.82,81.91,80.97,81.44,233014.0,79.7084,79.796,78.8803,79.3382,233014.0
2017-02-03 09:50:00,81.45,81.85,81.33,81.78,85393.0,79.3479,79.7376,79.231,79.6694,85393.0
2017-02-03 10:00:00,81.8,82.07,81.76,81.86,171658.0,79.6889,79.9519,79.6499,79.7473,171658.0
2017-02-03 10:10:00,81.88,82.08,81.74,81.98,74291.0,79.7668,79.9617,79.6304,79.8642,74291.0
2017-02-03 10:20:00,82.0,82.39,81.95,82.13,55345.0,79.8837,80.2637,79.835,80.0104,55345.0
2017-02-03 10:30:00,82.14,82.14,81.58,81.59,143614.0,80.0201,80.0201,79.4746,79.4843,143614.0
2017-02-03 10:40:00,81.58,81.95,81.56,81.87,151992.0,79.4746,79.835,79.4551,79.7571,151992.0
2017-02-03 10:50:00,81.86,81.88,81.44,81.47,90886.0,79.7473,79.7668,79.3382,79.3674,90886.0
2017-02-03 11:00:00,81.47,81.82,81.46,81.71,167373.0,79.3674,79.7084,79.3577,79.6012,167373.0
2017-02-03 11:10:00,81.69,81.94,81.62,81.88,107235.0,79.5817,79.8253,79.5135,79.7668,107235.0
2017-02-03 11:20:00,81.88,82.04,81.82,82.03,47487.0,79.7668,79.9227,79.7084,79.9129,47487.0
2017-02-03 11:30:00,82.03,82.04,81.88,82.04,41470.0,79.9129,79.9227,79.7668,79.9227,41470.0
2017-02-03 11:40:00,82.04,82.07,81.9,82.03,36289.0,79.9227,79.9519,79.7863,79.9129,36289.0
2017-02-03 11:50:00,82.07,82.08,81.93,81.93,115417.0,79.9519,79.9617,79.8155,79.8155,115417.0
2017-02-03 12:00:00,81.95,82.07,81.82,81.83,147713.0,79.835,79.9519,79.7084,79.7181,147713.0
2017-02-03 12:10:00,81.85,81.85,81.53,81.63,46142.0,79.7376,79.7376,79.4258,79.5233,46142.0
2017-02-03 12:20:00,81.64,81.91,81.64,81.74,45266.0,79.533,79.796,79.533,79.6304,45266.0
2017-02-03 12:30:00,81.75,81.83,81.66,81.78,24824.0,79.6402,79.7181,79.5525,79.6694,24824.0
2017-02-03 12:40:00,81.81,81.96,81.78,81.95,29970.0,79.6986,79.8447,79.6694,79.835,29970.0
2017-02-03 12:50:00,81.97,82.0,81.9,81.98,28111.0,79.8545,79.8837,79.7863,79.8642,28111.0
2017-02-03 13:00:00,81.93,82.0,81.8,81.83,26685.0,79.8155,79.8837,79.6889,79.7181,26685.0
2017-02-03 13:10:00,81.83,81.92,81.79,81.92,27077.0,79.7181,79.8058,79.6791,79.8058,27077.0
2017-02-03 13:20:00,81.91,81.99,81.87,81.94,32064.0,79.796,79.874,79.7571,79.8253,32064.0
2017-02-03 13:30:00,81.94,81.94,81.83,81.87,32412.0,79.8253,79.8253,79.7181,79.7571,32412.0
2017-02-03 13:40:00,81.84,81.9,81.83,81.83,24832.0,79.7278,79.7863,79.7181,79.7181,24832.0
2017-02-03 13:50:00,81.84,81.95,81.83,81.95,45586.0,79.7278,79.835,79.7181,79.835,45586.0
2017-02-03 14:00:00,81.94,82.0,81.91,81.95,36235.0,79.8253,79.8837,79.796,79.835,36235.0
2017-02-03 14:10:00,81.95,82.06,81.95,81.96,25229.0,79.835,79.9422,79.835,79.8447,25229.0
2017-02-03 14:20:00,81.94,81.97,81.82,81.82,31472.0,79.8253,79.8545,79.7084,79.7084,31472.0
2017-02-03 14:30:00,81.82,81.87,81.78,81.84,44686.0,79.7084,79.7571,79.6694,79.7278,44686.0
2017-02-03 14:40:00,81.84,81.85,81.58,81.61,48118.0,79.7278,79.7376,79.4746,79.5038,48118.0
2017-02-03 14:50:00,81.62,81.63,81.53,81.56,48461.0,79.5135,79.5233,79.4258,79.4551,48461.0
2017-02-03 15:00:00,81.57,81.6,81.48,81.58,74057.0,79.4648,79.494,79.3771,79.4746,74057.0
2017-02-03 15:10:00,81.58,81.6,81.49,81.5,72124.0,79.4746,79.494,79.3869,79.3966,72124.0
2017-02-03 15:20:00,81.5,81.54,81.44,81.48,143385.0,79.3966,79.4356,79.3382,79.3771,143385.0
2017-02-03 15:30:00,81.5,81.54,81.42,81.42,170986.0,79.3966,79.4356,79.3187,79.3187,170986.0
2017-02-03 15:40:00,81.42,81.46,81.37,81.39,213265.0,79.3187,79.3577,79.27,79.2895,213265.0
2017-02-03 15:50:00,81.39,81.44,81.25,81.28,443694.0,79.2895,79.3382,79.1531,79.1823,443694.0
2017-02-06 09:30:00,80.83,81.0,80.4,80.85,133971.0,78.7439,78.9095,78.325,78.7634,133971.0
2017-02-06 09:40:00,80.88,81.21,80.6,80.79,92908.0,78.7926,79.1141,78.5198,78.7049,92908.0
2017-02-06 09:50:00,80.82,81.23,80.78,80.99,67641.0,78.7342,79.1336,78.6952,78.8998,67641.0
2017-02-06 10:00:00,80.98,81.34,80.97,81.11,60130.0,78.89,79.2407,78.8803,79.0167,60130.0
2017-02-06 10:10:00,81.13,81.18,80.9,81.13,67581.0,79.0362,79.0849,78.8121,79.0362,67581.0
2017-02-06 10:20:00,81.13,81.14,80.82,80.86,53355.0,79.0362,79.0459,78.7342,78.7731,53355.0
2017-02-06 10:30:00,80.87,80.9,80.73,80.8,42952.0,78.7829,78.8121,78.6465,78.7147,42952.0
2017-02-06 10:40:00,80.82,80.96,80.77,80.79,49207.0,78.7342,78.8706,78.6855,78.7049,49207.0
2017-02-06 10:50:00,80.79,80.91,80.75,80.77,41219.0,78.7049,78.8218,78.666,78.6855,41219.0
2017-02-06 11:00:00,80.76,81.0,80.76,80.88,45290.0,78.6757,78.9095,78.6757,78.7926,45290.0
2017-02-06 11:10:00,80.91,81.18,80.89,81.13,40814.0,78.8218,79.0849,78.8024,79.0362,40814.0
2017-02-06 11:20:00,81.13,81.25,81.04,81.24,55686.0,79.0362,79.1531,78.9485,79.1433,55686.0
2017-02-06 11:30:00,81.24,81.41,81.24,81.28,37738.0,79.1433,79.3089,79.1433,79.1823,37738.0
2017-02-06 11:40:00,81.28,81.35,81.24,81.35,40845.0,79.1823,79.2505,79.1433,79.2505,40845.0
2017-02-06 11:50:00,81.35,81.5,81.34,81.48,22560.0,79.2505,79.3966,79.2407,79.3771,22560.0
2017-02-06 12:00:00,81.46,81.53,81.42,81.46,26234.0,79.3577,79.4258,79.3187,79.3577,26234.0
2017-02-06 12:10:00,81.47,81.52,81.45,81.5,30676.0,79.3674,79.4161,79.3479,79.3966,30676.0
2017-02-06 12:20:00,81.49,81.5,81.41,81.48,26389.0,79.3869,79.3966,79.3089,79.3771,26389.0
2017-02-06 12:30:00,81.48,81.53,81.45,81.53,25307.0,79.3771,79.4258,79.3479,79.4258,25307.0
2017-02-06 12:40:00,81.53,81.53,81.45,81.48,28034.0,79.4258,79.4258,79.3479,79.3771,28034.0
2017-02-06 12:50:00,81.51,81.53,81.41,81.49,38524.0,79.4064,79.4258,79.3089,79.3869,38524.0
2017-02-06 13:00:00,81.5,81.6,81.48,81.58,40517.0,79.3966,79.494,79.3771,79.4746,40517.0
2017-02-06 13:10:00,81.57,81.63,81.54,81.57,30618.0,79.4648,79.5233,79.4356,79.4648,30618.0
2017-02-06 13:20:00,81.57,81.62,81.57,81.61,16641.0,79.4648,79.5135,79.4648,79.5038,16641.0
2017-02-06 13:30:00,81.59,81.61,81.54,81.58,34297.0,79.4843,79.5038,79.4356,79.4746,34297.0
2017-02-06 13:40:00,81.58,81.63,81.55,81.61,29556.0,79.4746,79.5233,79.4453,79.5038,29556.0
2017-02-06 13:50:00,81.62,81.74,81.59,81.73,26873.0,79.5135,79.6304,79.4843,79.6207,26873.0
2017-02-06 14:00:00,81.73,81.74,81.59,81.62,23695.0,79.6207,79.6304,79.4843,79.5135,23695.0
2017-02-06 14:10:00,81.6,81.71,81.58,81.69,26747.0,79.494,79.6012,79.4746,79.5817,26747.0
2017-02-06 14:20:00,81.7,81.78,81.66,81.73,27454.0,79.5915,79.6694,79.5525,79.6207,27454.0
2017-02-06 14:30:00,81.72,81.72,81.62,81.66,34778.0,79.6109,79.6109,79.5135,79.5525,34778.0
2017-02-06 14:40:00,81.67,81.71,81.64,81.65,30339.0,79.5622,79.6012,79.533,79.5427,30339.0
2017-02-06 14:50:00,81.65,81.7,81.63,81.66,28307.0,79.5427,79.5915,79.5233,79.5525,28307.0
2017-02-06 15:00:00,81.64,81.68,81.63,81.64,49375.0,79.533,79.572,79.5233,79.533,49375.0
2017-02-06 15:10:00,81.65,81.66,81.55,81.61,51203.0,79.5427,79.5525,79.4453,79.5038,51203.0
2017-02-06 15:20:00,81.62,81.63,81.53,81.58,46242.0,79.5135,79.5233,79.4258,79.4746,46242.0
2017-02-06 15:30:00,81.58,81.61,81.51,81.6,61437.0,79.4746,79.5038,79.4064,79.494,61437.0
2017-02-06 15:40:00,81.61,81.64,81.48,81.48,110772.0,79.5038,79.533,79.3771,79.3771,110772.0
2017-02-06 15:50:00,81.49,81.56,81.46,81.53,152254.0,79.3869,79.4551,79.3577,79.4258,152254.0
2017-02-07 09:30:00,81.81,82.4,81.65,82.2,134137.0,79.6986,80.2734,79.5427,80.0786,134137.0
2017-02-07 09:40:00,82.25,82.29,81.93,82.01,66000.0,80.1273,80.1662,79.8155,79.8935,66000.0
2017-02-07 09:50:00,82.03,82.23,81.98,82.17,77924.0,79.9129,80.1078,79.8642,80.0493,77924.0
2017-02-07 10:00:00,82.14,82.33,82.05,82.32,69863.0,80.0201,80.2052,79.9324,80.1955,69863.0
2017-02-07 10:10:00,82.31,82.37,82.26,82.26,56597.0,80.1857,80.2442,80.137,80.137,56597.0
2017-02-07 10:20:00,82.26,82.26,81.93,81.93,50606.0,80.137,80.137,79.8155,79.8155,50606.0
2017-02-07 10:30:00,81.93,81.95,81.65,81.66,46194.0,79.8155,79.835,79.5427,79.5525,46194.0
2017-02-07 10:40:00,81.66,81.78,81.55,81.59,52770.0,79.5525,79.6694,79.4453,79.4843,52770.0
2017-02-07 10:50:00,81.6,81.76,81.58,81.72,38530.0,79.494,79.6499,79.4746,79.6109,38530.0
2017-02-07 11:00:00,81.71,81.97,81.7,81.92,63270.0,79.6012,79.8545,79.5915,79.8058,63270.0
2017-02-07 11:10:00,81.91,81.92,81.78,81.8,37589.0,79.796,79.8058,79.6694,79.6889,37589.0
2017-02-07 11:20:00,81.78,81.85,81.73,81.76,43777.0,79.6694,79.7376,79.6207,79.6499,43777.0
2017-02-07 11:30:00,81.75,81.82,81.73,81.81,39397.0,79.6402,79.7084,79.6207,79.6986,39397.0
2017-02-07 11:40:00,81.83,81.84,81.75,81.8,29768.0,79.7181,79.7278,79.6402,79.6889,29768.0
2017-02-07 11:50:00,81.79,81.88,81.74,81.87,29720.0,79.6791,79.7668,79.6304,79.7571,29720.0
2017-02-07 12:00:00,81.88,81.96,81.8,81.87,29286.0,79.7668,79.8447,79.6889,79.7571,29286.0
2017-02-07 12:10:00,81.88,81.96,81.87,81.95,31160.0,79.7668,79.8447,79.7571,79.835,31160.0
2017-02-07 12:20:00,81.95,81.95,81.82,81.85,31384.0,79.835,79.835,79.7084,79.7376,31384.0
2017-02-07 12:30:00,81.86,81.98,81.82,81.96,25193.0,79.7473,79.8642,79.7084,79.8447,25193.0
2017-02-07 12:40:00,81.97,82.03,81.85,81.97,46417.0,79.8545,79.9129,79.7376,79.8545,46417.0
2017-02-07 12:50:00,81.93,82.0,81.85,81.98,26976.0,79.8155,79.8837,79.7376,79.8642,26976.0
2017-02-07 13:00:00,81.98,82.01,81.91,82.0,39801.0,79.8642,79.8935,79.796,79.8837,39801.0
2017-02-07 13:10:00,82.01,82.14,82.01,82.1,44234.0,79.8935,80.0201,79.8935,79.9811,44234.0
2017-02-07 13:20:00,82.11,82.17,82.04,82.15,33545.0,79.9909,80.0493,79.9227,80.0298,33545.0
2017-02-07 13:30:00,82.14,82.21,82.12,82.13,35035.0,80.0201,80.0883,80.0006,80.0104,35035.0
2017-02-07 13:40:00,82.13,82.3,82.12,82.26,36781.0,80.0104,80.176,80.0006,80.137,36781.0
2017-02-07 13:50:00,82.24,82.32,82.15,82.25,39124.0,80.1175,80.1955,80.0298,80.1273,39124.0
2017-02-07 14:00:00,82.24,82.29,82.21,82.25,35903.0,80.1175,80.1662,80.0883,80.1273,35903.0
2017-02-07 14:10:00,82.27,82.28,82.16,82.17,40089.0,80.1467,80.1565,80.0396,80.0493,40089.0
2017-02-07 14:20:00,82.17,82.23,82.17,82.2,22477.0,80.0493,80.1078,80.0493,80.0786,22477.0
2017-02-07 14:30:00,82.21,82.25,82.17,82.19,27021.0,80.0883,80.1273,80.0493,80.0688,27021.0
2017-02-07 14:40:00,82.18,82.21,82.13,82.14,25459.0,80.0591,80.0883,80.0104,80.0201,25459.0
2017-02-07 14:50:00,82.13,82.2,82.13,82.19,26627.0,80.0104,80.0786,80.0104,80.0688,26627.0
2017-02-07 15:00:00,82.18,82.24,82.15,82.16,43180.0,80.0591,80.1175,80.0298,80.0396,43180.0
2017-02-07 15:10:00,82.17,82.21,82.01,82.02,39257.0,80.0493,80.0883,79.8935,79.9032,39257.0
2017-02-07 15:20:00,82.03,82.07,81.95,82.04,40911.0,79.9129,79.9519,79.835,79.9227,40911.0
2017-02-07 15:30:00,82.03,82.04,81.87,82.0,72252.0,79.9129,79.9227,79.7571,79.8837,72252.0
2017-02-07 15:40:00,82.0,82.1,81.99,82.1,88703.0,79.8837,79.9811,79.874,79.9811,88703.0
2017-02-07 15:50:00,82.1,82.23,82.09,82.22,336479.0,79.9811,80.1078,79.9714,80.098,336479.0
2017-02-08 09:30:00,81.94,81.98,81.27,81.72,141204.0,79.8253,79.8642,79.1726,79.6109,141204.0
2017-02-08 09:40:00,81.7,81.93,81.55,81.91,48861.0,79.5915,79.8155,79.4453,79.796,48861.0
2017-02-08 09:50:00,81.91,82.08,81.88,81.98,104006.0,79.796,79.9617,79.7668,79.8642,104006.0
2017-02-08 10:00:00,81.97,82.14,81.9,82.05,68484.0,79.8545,80.0201,79.7863,79.9324,68484.0
2017-02-08 10:10:00,82.06,82.35,82.03,82.22,34998.0,79.9422,80.2247,79.9129,80.098,34998.0
2017-02-08 10:20:00,82.23,82.35,82.2,82.32,27552.0,80.1078,80.2247,80.0786,80.1955,27552.0
2017-02-08 10:30:00,82.33,82.36,81.98,82.09,30678.0,80.2052,80.2344,79.8642,79.9714,30678.0
2017-02-08 10:40:00,82.07,82.3,82.07,82.07,19479.0,79.9519,80.176,79.9519,79.9519,19479.0
2017-02-08 10:50:00,82.08,82.5,82.07,82.5,55912.0,79.9617,80.3708,79.9519,80.3708,55912.0
2017-02-08 11:00:00,82.5,82.64,82.44,82.56,73651.0,80.3708,80.5072,80.3124,80.4293,73651.0
2017-02-08 11:10:00,82.57,82.75,82.57,82.6,52415.0,80.439,80.6144,80.439,80.4682,52415.0
2017-02-08 11:20:00,82.61,82.76,82.52,82.53,58268.0,80.478,80.6241,80.3903,80.4,58268.0
2017-02-08 11:30:00,82.51,82.61,82.46,82.54,36633.0,80.3806,80.478,80.3318,80.4098,36633.0
2017-02-08 11:40:00,82.54,82.59,82.44,82.54,39995.0,80.4098,80.4585,80.3124,80.4098,39995.0
2017-02-08 11:50:00,82.53,82.67,82.52,82.66,19982.0,80.4,80.5364,80.3903,80.5267,19982.0
2017-02-08 12:00:00,82.67,82.83,82.65,82.83,29504.0,80.5364,80.6923,80.5169,80.6923,29504.0
2017-02-08 12:10:00,82.83,82.91,82.77,82.77,38435.0,80.6923,80.7702,80.6338,80.6338,38435.0
2017-02-08 12:20:00,82.76,82.79,82.68,82.74,43247.0,80.6241,80.6533,80.5462,80.6046,43247.0
2017-02-08 12:30:00,82.73,82.75,82.65,82.7,87191.0,80.5949,80.6144,80.5169,80.5656,87191.0
2017-02-08 12:40:00,82.69,82.7,82.62,82.65,30544.0,80.5559,80.5656,80.4877,80.5169,30544.0
2017-02-08 12:50:00,82.66,82.67,82.6,82.61,15962.0,80.5267,80.5364,80.4682,80.478,15962.0
2017-02-08 13:00:00,82.6,82.61,82.48,82.48,25381.0,80.4682,80.478,80.3513,80.3513,25381.0
2017-02-08 13:10:00,82.48,82.56,82.44,82.52,27630.0,80.3513,80.4293,80.3124,80.3903,27630.0
2017-02-08 13:20:00,82.52,82.52,82.43,82.48,15732.0,80.3903,80.3903,80.3026,80.3513,15732.0
2017-02-08 13:30:00,82.49,82.5,82.36,82.42,29766.0,80.3611,80.3708,80.2344,80.2929,29766.0
2017-02-08 13:40:00,82.44,82.49,82.4,82.44,17465.0,80.3124,80.3611,80.2734,80.3124,17465.0
2017-02-08 13:50:00,82.44,82.45,82.21,82.21,41828.0,80.3124,80.3221,80.0883,80.0883,41828.0
2017-02-08 14:00:00,82.24,82.24,82.09,82.1,34570.0,80.1175,80.1175,79.9714,79.9811,34570.0
2017-02-08 14:10:00,82.1,82.22,82.1,82.22,24996.0,79.9811,80.098,79.9811,80.098,24996.0
2017-02-08 14:20:00,82.22,82.22,82.03,82.04,23880.0,80.098,80.098,79.9129,79.9227,23880.0
2017-02-08 14:30:00,82.03,82.1,81.9,81.9,51773.0,79.9129,79.9811,79.7863,79.7863,51773.0
2017-02-08 14:40:00,81.93,81.97,81.89,81.92,19680.0,79.8155,79.8545,79.7766,79.8058,19680.0
2017-02-08 14:50:00,81.91,82.0,81.86,81.87,29892.0,79.796,79.8837,79.7473,79.7571,29892.0
2017-02-08 15:00:00,81.87,81.9,81.77,81.87,29805.0,79.7571,79.7863,79.6597,79.7571,29805.0
2017-02-08 15:10:00,81.87,81.88,81.79,81.8,36576.0,79.7571,79.7668,79.6791,79.6889,36576.0
2017-02-08 15:20:00,81.79,81.8,81.74,81.8,40601.0,79.6791,79.6889,79.6304,79.6889,40601.0
2017-02-08 15:30:00,81.79,81.8,81.65,81.65,78763.0,79.6791,79.6889,79.5427,79.5427,78763.0
2017-02-08 15:40:00,81.65,81.67,81.61,81.63,121782.0,79.5427,79.5622,79.5038,79.5233,121782.0
2017-02-08 15:50:00,81.63,81.66,81.38,81.47,280974.0,79.5233,79.5525,79.2797,79.3674,280974.0
2017-02-09 09:30:00,81.6,81.85,81.58,81.62,67349.0,79.494,79.7376,79.4746,79.5135,67349.0
2017-02-09 09:40:00,81.62,81.84,81.6,81.68,56717.0,79.5135,79.7278,79.494,79.572,56717.0
2017-02-09 09:50:00,81.67,81.69,81.51,81.55,30169.0,79.5622,79.5817,79.4064,79.4453,30169.0
2017-02-09 10:00:00,81.53,81.89,81.49,81.88,49945.0,79.4258,79.7766,79.3869,79.7668,49945.0
2017-02-09 10:10:00,81.88,82.14,81.79,82.07,38992.0,79.7668,80.0201,79.6791,79.9519,38992.0
2017-02-09 10:20:00,82.07,82.28,82.07,82.12,31348.0,79.9519,80.1565,79.9519,80.0006,31348.0
2017-02-09 10:30:00,82.09,82.15,81.98,82.04,27244.0,79.9714,80.0298,79.8642,79.9227,27244.0
2017-02-09 10:40:00,82.06,82.18,82.06,82.14,26629.0,79.9422,80.0591,79.9422,80.0201,26629.0
2017-02-09 10:50:00,82.15,82.34,82.14,82.29,30674.0,80.0298,80.2149,80.0201,80.1662,30674.0
2017-02-09 11:00:00,82.3,82.3,82.12,82.15,43619.0,80.176,80.176,80.0006,80.0298,43619.0
2017-02-09 11:10:00,82.15,82.25,82.12,82.17,27887.0,80.0298,80.1273,80.0006,80.0493,27887.0
2017-02-09 11:20:00,82.17,82.37,82.17,82.3,33330.0,80.0493,80.2442,80.0493,80.176,33330.0
2017-02-09 11:30:00,82.3,82.44,82.28,82.4,35741.0,80.176,80.3124,80.1565,80.2734,35741.0
2017-02-09 11:40:00,82.41,82.49,82.32,82.37,46274.0,80.2831,80.3611,80.1955,80.2442,46274.0
2017-02-09 11:50:00,82.35,82.36,82.16,82.18,71384.0,80.2247,80.2344,80.0396,80.0591,71384.0
2017-02-09 12:00:00,82.18,82.2,82.07,82.11,55635.0,80.0591,80.0786,79.9519,79.9909,55635.0
2017-02-09 12:10:00,82.11,82.25,82.1,82.21,106416.0,79.9909,80.1273,79.9811,80.0883,106416.0
2017-02-09 12:20:00,82.2,82.35,82.18,82.31,122745.0,80.0786,80.2247,80.0591,80.1857,122745.0
2017-02-09 12:30:00,82.33,82.48,82.29,82.32,108248.0,80.2052,80.3513,80.1662,80.1955,108248.0
2017-02-09 12:40:00,82.34,82.4,82.28,82.36,28568.0,80.2149,80.2734,80.1565,80.2344,28568.0
2017-02-09 12:50:00,82.37,82.4,82.32,82.36,14957.0,80.2442,80.2734,80.1955,80.2344,14957.0
2017-02-09 13:00:00,82.36,82.38,82.27,82.38,44542.0,80.2344,80.2539,80.1467,80.2539,44542.0
2017-02-09 13:10:00,82.37,82.38,82.29,82.33,19187.0,80.2442,80.2539,80.1662,80.2052,19187.0
2017-02-09 13:20:00,82.32,82.37,82.31,82.36,24008.0,80.1955,80.2442,80.1857,80.2344,24008.0
2017-02-09 13:30:00,82.36,82.36,82.27,82.3,20370.0,80.2344,80.2344,80.1467,80.176,20370.0
2017-02-09 13:40:00,82.31,82.59,82.31,82.53,54902.0,80.1857,80.4585,80.1857,80.4,54902.0
2017-02-09 13:50:00,82.52,82.59,82.51,82.57,23946.0,80.3903,80.4585,80.3806,80.439,23946.0
2017-02-09 14:00:00,82.56,82.61,82.55,82.61,23437.0,80.4293,80.478,80.4195,80.478,23437.0
2017-02-09 14:10:00,82.61,82.9,82.6,82.81,95995.0,80.478,80.7605,80.4682,80.6728,95995.0
2017-02-09 14:20:00,82.82,83.03,82.81,83.03,83361.0,80.6826,80.8871,80.6728,80.8871,83361.0
2017-02-09 14:30:00,83.04,83.25,82.99,83.23,79577.0,80.8969,81.1015,80.8482,81.082,79577.0
2017-02-09 14:40:00,83.2,83.32,83.09,83.3,104670.0,81.0527,81.1696,80.9456,81.1502,104670.0
2017-02-09 14:50:00,83.3,83.33,83.12,83.2,65304.0,81.1502,81.1794,80.9748,81.0527,65304.0
2017-02-09 15:00:00,83.2,83.32,83.18,83.31,80847.0,81.0527,81.1696,81.0333,81.1599,80847.0
2017-02-09 15:10:00,83.31,83.35,83.2,83.3,73816.0,81.1599,81.1989,81.0527,81.1502,73816.0
2017-02-09 15:20:00,83.29,83.35,83.25,83.28,107243.0,81.1404,81.1989,81.1015,81.1307,107243.0
2017-02-09 15:30:00,83.28,83.35,83.16,83.29,128295.0,81.1307,81.1989,81.0138,81.1404,128295.0
2017-02-09 15:40:00,83.3,83.31,83.2,83.23,185323.0,81.1502,81.1599,81.0527,81.082,185323.0
2017-02-09 15:50:00,83.23,83.4,83.22,83.27,285244.0,81.082,81.2476,81.0722,81.1209,285244.0
2017-02-10 09:30:00,84.74,85.88,84.13,85.51,507164.0,82.553,83.6636,81.9587,83.3031,507164.0
2017-02-10 09:40:00,85.56,85.95,85.01,85.61,414333.0,83.3518,83.7318,82.816,83.4005,414333.0
2017-02-10 09:50:00,85.55,85.87,85.34,85.74,363098.0,83.3421,83.6538,83.1375,83.5272,363098.0
2017-02-10 10:00:00,85.76,85.87,85.37,85.39,200286.0,83.5467,83.6538,83.1667,83.1862,200286.0
2017-02-10 10:10:00,85.37,85.86,85.18,85.54,205914.0,83.1667,83.6441,82.9816,83.3324,205914.0
2017-02-10 10:20:00,85.52,85.86,85.26,85.81,148344.0,83.3129,83.6441,83.0596,83.5954,148344.0
2017-02-10 10:30:00,85.8,85.9,85.54,85.61,118363.0,83.5856,83.6831,83.3324,83.4005,118363.0
2017-02-10 10:40:00,85.59,85.91,85.57,85.87,120235.0,83.3811,83.6928,83.3616,83.6538,120235.0
2017-02-10 10:50:00,85.86,86.0,85.79,85.88,100893.0,83.6441,83.7805,83.5759,83.6636,100893.0
2017-02-10 11:00:00,85.9,86.0,85.71,85.98,92070.0,83.6831,83.7805,83.498,83.761,92070.0
2017-02-10 11:10:00,85.98,86.33,85.92,85.93,135901.0,83.761,84.102,83.7025,83.7123,135901.0
2017-02-10 11:20:00,85.95,86.09,85.93,85.96,62621.0,83.7318,83.8682,83.7123,83.7415,62621.0
2017-02-10 11:30:00,85.95,86.06,85.78,85.82,59539.0,83.7318,83.8389,83.5662,83.6051,59539.0
2017-02-10 11:40:00,85.82,85.92,85.63,85.65,91428.0,83.6051,83.7025,83.42,83.4395,91428.0
2017-02-10 11:50:00,85.64,85.96,85.59,85.95,119185.0,83.4298,83.7415,83.3811,83.7318,119185.0
2017-02-10 12:00:00,85.94,86.02,85.92,86.02,89400.0,83.722,83.8,83.7025,83.8,89400.0
2017-02-10 12:10:00,86.02,86.04,85.76,85.81,74654.0,83.8,83.8194,83.5467,83.5954,74654.0
2017-02-10 12:20:00,85.81,85.81,85.56,85.57,129466.0,83.5954,83.5954,83.3518,83.3616,129466.0
2017-02-10 12:30:00,85.57,85.65,85.49,85.56,108266.0,83.3616,83.4395,83.2836,83.3518,108266.0
2017-02-10 12:40:00,85.57,85.82,85.56,85.74,48502.0,83.3616,83.6051,83.3518,83.5272,48502.0
2017-02-10 12:50:00,85.74,85.88,85.73,85.82,59830.0,83.5272,83.6636,83.5175,83.6051,59830.0
2017-02-10 13:00:00,85.82,86.07,85.78,86.06,69314.0,83.6051,83.8487,83.5662,83.8389,69314.0
2017-02-10 13:10:00,86.06,86.14,85.98,86.1,45932.0,83.8389,83.9169,83.761,83.8779,45932.0
2017-02-10 13:20:00,86.1,86.19,86.1,86.13,46949.0,83.8779,83.9656,83.8779,83.9071,46949.0
2017-02-10 13:30:00,86.14,86.23,86.1,86.23,50288.0,83.9169,84.0045,83.8779,84.0045,50288.0
2017-02-10 13:40:00,86.23,86.49,86.22,86.49,82368.0,84.0045,84.2578,83.9948,84.2578,82368.0
2017-02-10 13:50:00,86.49,86.5,86.36,86.43,85133.0,84.2578,84.2676,84.1312,84.1994,85133.0
2017-02-10 14:00:00,86.44,86.57,86.42,86.55,81979.0,84.2091,84.3358,84.1896,84.3163,81979.0
2017-02-10 14:10:00,86.55,86.66,86.51,86.58,74809.0,84.3163,84.4234,84.2773,84.3455,74809.0
2017-02-10 14:20:00,86.57,86.62,86.34,86.43,65477.0,84.3358,84.3845,84.1117,84.1994,65477.0
2017-02-10 14:30:00,86.44,86.63,86.42,86.61,66872.0,84.2091,84.3942,84.1896,84.3747,66872.0
2017-02-10 14:40:00,86.6,86.61,86.44,86.5,94938.0,84.365,84.3747,84.2091,84.2676,94938.0
2017-02-10 14:50:00,86.51,86.52,86.36,86.43,77498.0,84.2773,84.2871,84.1312,84.1994,77498.0
2017-02-10 15:00:00,86.42,86.54,86.41,86.44,88624.0,84.1896,84.3065,84.1799,84.2091,88624.0
2017-02-10 15:10:00,86.44,86.63,86.44,86.6,106500.0,84.2091,84.3942,84.2091,84.365,106500.0
2017-02-10 15:20:00,86.6,86.63,86.46,86.46,85171.0,84.365,84.3942,84.2286,84.2286,85171.0
2017-02-10 15:30:00,86.47,86.54,86.42,86.54,149199.0,84.2384,84.3065,84.1896,84.3065,149199.0
2017-02-10 15:40:00,86.55,86.63,86.28,86.29,372562.0,84.3163,84.3942,84.0533,84.063,372562.0
2017-02-10 15:50:00,86.28,86.42,86.14,86.18,539526.0,84.0533,84.1896,83.9169,83.9558,539526.0
2017-02-13 09:30:00,86.31,86.31,85.7,86.12,129228.0,84.0825,84.0825,83.4882,83.8974,129228.0
2017-02-13 09:40:00,86.08,86.37,86.06,86.15,210414.0,83.8584,84.1409,83.8389,83.9266,210414.0
2017-02-13 09:50:00,86.16,86.52,86.06,86.46,111266.0,83.9364,84.2871,83.8389,84.2286,111266.0
2017-02-13 10:00:00,86.46,86.65,86.21,86.51,138579.0,84.2286,84.4137,83.9851,84.2773,138579.0
2017-02-13 10:10:00,86.51,86.62,86.5,86.58,174236.0,84.2773,84.3845,84.2676,84.3455,174236.0
2017-02-13 10:20:00,86.59,86.92,86.54,86.91,104993.0,84.3553,84.6767,84.3065,84.667,104993.0
2017-02-13 10:30:00,86.91,86.98,86.82,86.98,120778.0,84.667,84.7352,84.5793,84.7352,120778.0
2017-02-13 10:40:00,86.98,87.03,86.91,87.0,140721.0,84.7352,84.7839,84.667,84.7547,140721.0
2017-02-13 10:50:00,87.0,87.17,86.95,87.17,127099.0,84.7547,84.9203,84.706,84.9203,127099.0
2017-02-13 11:00:00,87.17,87.19,87.07,87.11,117672.0,84.9203,84.9398,84.8229,84.8618,117672.0
2017-02-13 11:10:00,87.11,87.22,87.08,87.18,121201.0,84.8618,84.969,84.8326,84.93,121201.0
2017-02-13 11:20:00,87.17,87.2,87.08,87.19,115084.0,84.9203,84.9495,84.8326,84.9398,115084.0
2017-02-13 11:30:00,87.19,87.19,87.04,87.08,128845.0,84.9398,84.9398,84.7936,84.8326,128845.0
2017-02-13 11:40:00,87.08,87.23,87.07,87.16,73570.0,84.8326,84.9787,84.8229,84.9105,73570.0
2017-02-13 11:50:00,87.16,87.22,87.12,87.21,56399.0,84.9105,84.969,84.8716,84.9593,56399.0
2017-02-13 12:00:00,87.21,87.34,87.19,87.29,141075.0,84.9593,85.0859,84.9398,85.0372,141075.0
2017-02-13 12:10:00,87.3,87.38,87.25,87.37,51662.0,85.0469,85.1249,84.9982,85.1151,51662.0
2017-02-13 12:20:00,87.38,87.48,87.36,87.46,61379.0,85.1249,85.2223,85.1054,85.2028,61379.0
2017-02-13 12:30:00,87.46,87.49,87.38,87.45,78767.0,85.2028,85.232,85.1249,85.1931,78767.0
2017-02-13 12:40:00,87.45,87.48,87.32,87.38,70876.0,85.1931,85.2223,85.0664,85.1249,70876.0
2017-02-13 12:50:00,87.37,87.37,87.17,87.28,82386.0,85.1151,85.1151,84.9203,85.0274,82386.0
2017-02-13 13:00:00,87.3,87.33,87.25,87.3,46394.0,85.0469,85.0762,84.9982,85.0469,46394.0
2017-02-13 13:10:00,87.3,87.33,87.28,87.31,46376.0,85.0469,85.0762,85.0274,85.0567,46376.0
2017-02-13 13:20:00,87.32,87.35,87.28,87.33,84693.0,85.0664,85.0956,85.0274,85.0762,84693.0
2017-02-13 13:30:00,87.33,87.33,87.11,87.12,66357.0,85.0762,85.0762,84.8618,84.8716,66357.0
2017-02-13 13:40:00,87.12,87.13,86.98,87.12,52746.0,84.8716,84.8813,84.7352,84.8716,52746.0
2017-02-13 13:50:00,87.12,87.14,86.96,86.98,58440.0,84.8716,84.8911,84.7157,84.7352,58440.0
2017-02-13 14:00:00,86.98,87.01,86.87,86.9,47470.0,84.7352,84.7644,84.628,84.6573,47470.0
2017-02-13 14:10:00,86.9,86.96,86.86,86.96,43647.0,84.6573,84.7157,84.6183,84.7157,43647.0
2017-02-13 14:20:00,86.96,87.03,86.94,86.99,74337.0,84.7157,84.7839,84.6962,84.7449,74337.0
2017-02-13 14:30:00,86.99,87.0,86.9,86.97,48093.0,84.7449,84.7547,84.6573,84.7254,48093.0
2017-02-13 14:40:00,86.97,86.99,86.92,86.96,59005.0,84.7254,84.7449,84.6767,84.7157,59005.0
2017-02-13 14:50:00,86.95,86.96,86.86,86.89,37216.0,84.706,84.7157,84.6183,84.6475,37216.0
2017-02-13 15:00:00,86.88,86.89,86.79,86.84,61126.0,84.6378,84.6475,84.5501,84.5988,61126.0
2017-02-13 15:10:00,86.84,86.86,86.69,86.69,100278.0,84.5988,84.6183,84.4527,84.4527,100278.0
2017-02-13 15:20:00,86.69,86.7,86.54,86.58,76140.0,84.4527,84.4624,84.3065,84.3455,76140.0
2017-02-13 15:30:00,86.57,86.57,86.45,86.49,110799.0,84.3358,84.3358,84.2189,84.2578,110799.0
2017-02-13 15:40:00,86.48,86.49,86.26,86.27,191706.0,84.2481,84.2578,84.0338,84.0435,191706.0
2017-02-13 15:50:00,86.28,86.37,86.19,86.33,309334.0,84.0533,84.1409,83.9656,84.102,309334.0
2017-02-14 09:30:00,85.8,86.0,85.22,85.82,183816.0,83.5856,83.7805,83.0206,83.6051,183816.0
2017-02-14 09:40:00,85.77,86.09,85.77,85.81,68821.0,83.5564,83.8682,83.5564,83.5954,68821.0
2017-02-14 09:50:00,85.78,86.08,85.78,85.92,115987.0,83.5662,83.8584,83.5662,83.7025,115987.0
2017-02-14 10:00:00,85.9,86.14,85.86,86.11,47815.0,83.6831,83.9169,83.6441,83.8876,47815.0
2017-02-14 10:10:00,86.12,86.34,86.08,86.25,60873.0,83.8974,84.1117,83.8584,84.024,60873.0
2017-02-14 10:20:00,86.27,86.45,86.27,86.31,57350.0,84.0435,84.2189,84.0435,84.0825,57350.0
2017-02-14 10:30:00,86.31,86.34,85.92,86.08,55942.0,84.0825,84.1117,83.7025,83.8584,55942.0
2017-02-14 10:40:00,86.08,86.11,85.87,85.96,68311.0,83.8584,83.8876,83.6538,83.7415,68311.0
2017-02-14 10:50:00,85.97,86.09,85.89,86.05,71412.0,83.7513,83.8682,83.6733,83.8292,71412.0
2017-02-14 11:00:00,86.04,86.09,86.0,86.01,40731.0,83.8194,83.8682,83.7805,83.7902,40731.0
2017-02-14 11:10:00,86.04,86.23,86.0,86.2,37334.0,83.8194,84.0045,83.7805,83.9753,37334.0
2017-02-14 11:20:00,86.22,86.22,86.02,86.09,28184.0,83.9948,83.9948,83.8,83.8682,28184.0
2017-02-14 11:30:00,86.1,86.23,86.09,86.21,43188.0,83.8779,84.0045,83.8682,83.9851,43188.0
2017-02-14 11:40:00,86.22,86.24,86.16,86.18,28300.0,83.9948,84.0143,83.9364,83.9558,28300.0
2017-02-14 11:50:00,86.17,86.24,86.15,86.23,29753.0,83.9461,84.0143,83.9266,84.0045,29753.0
2017-02-14 12:00:00,86.21,86.24,86.09,86.09,25752.0,83.9851,84.0143,83.8682,83.8682,25752.0
2017-02-14 12:10:00,86.09,86.12,86.03,86.05,79884.0,83.8682,83.8974,83.8097,83.8292,79884.0
2017-02-14 12:20:00,86.04,86.08,85.98,86.05,26085.0,83.8194,83.8584,83.761,83.8292,26085.0
2017-02-14 12:30:00,86.08,86.21,86.06,86.13,50854.0,83.8584,83.9851,83.8389,83.9071,50854.0
2017-02-14 12:40:00,86.13,86.17,86.11,86.17,54909.0,83.9071,83.9461,83.8876,83.9461,54909.0
2017-02-14 12:50:00,86.16,86.37,86.16,86.28,65861.0,83.9364,84.1409,83.9364,84.0533,65861.0
2017-02-14 13:00:00,86.29,86.33,86.27,86.3,25504.0,84.063,84.102,84.0435,84.0727,25504.0
2017-02-14 13:10:00,86.29,86.31,86.15,86.21,28823.0,84.063,84.0825,83.9266,83.9851,28823.0
2017-02-14 13:20:00,86.21,86.32,86.15,86.29,20950.0,83.9851,84.0922,83.9266,84.063,20950.0
2017-02-14 13:30:00,86.29,86.29,86.19,86.26,16530.0,84.063,84.063,83.9656,84.0338,16530.0
2017-02-14 13:40:00,86.25,86.25,85.99,86.0,65371.0,84.024,84.024,83.7707,83.7805,65371.0
2017-02-14 13:50:00,86.0,86.04,85.96,86.02,72590.0,83.7805,83.8194,83.7415,83.8,72590.0
2017-02-14 14:00:00,86.03,86.11,86.01,86.07,31932.0,83.8097,83.8876,83.7902,83.8487,31932.0
2017-02-14 14:10:00,86.08,86.09,85.99,86.0,34058.0,83.8584,83.8682,83.7707,83.7805,34058.0
2017-02-14 14:20:00,86.0,86.03,85.94,85.96,64534.0,83.7805,83.8097,83.722,83.7415,64534.0
2017-02-14 14:30:00,85.95,85.96,85.79,85.81,32080.0,83.7318,83.7415,83.5759,83.5954,32080.0
2017-02-14 14:40:00,85.8,85.81,85.55,85.63,52463.0,83.5856,83.5954,83.3421,83.42,52463.0
2017-02-14 14:50:00,85.63,85.7,85.56,85.68,78339.0,83.42,83.4882,83.3518,83.4687,78339.0
2017-02-14 15:00:00,85.69,85.77,85.66,85.71,48806.0,83.4785,83.5564,83.4493,83.498,48806.0
2017-02-14 15:10:00,85.71,85.86,85.68,85.81,59729.0,83.498,83.6441,83.4687,83.5954,59729.0
2017-02-14 15:20:00,85.81,86.01,85.8,85.96,90011.0,83.5954,83.7902,83.5856,83.7415,90011.0
2017-02-14 15:30:00,85.96,86.0,85.89,85.98,160344.0,83.7415,83.7805,83.6733,83.761,160344.0
2017-02-14 15:40:00,85.98,86.05,85.93,86.05,150099.0,83.761,83.8292,83.7123,83.8292,150099.0
2017-02-14 15:50:00,86.05,86.14,86.02,86.07,201873.0,83.8292,83.9169,83.8,83.8487,201873.0
2017-02-15 09:30:00,85.92,86.06,85.74,85.77,72575.0,83.7025,83.8389,83.5272,83.5564,72575.0
2017-02-15 09:40:00,85.77,86.55,85.7,86.49,121700.0,83.5564,84.3163,83.4882,84.2578,121700.0
2017-02-15 09:50:00,86.51,87.09,86.45,87.05,93307.0,84.2773,84.8424,84.2189,84.8034,93307.0
2017-02-15 10:00:00,87.07,87.08,86.52,86.59,102971.0,84.8229,84.8326,84.2871,84.3553,102971.0
2017-02-15 10:10:00,86.54,86.86,86.52,86.82,62130.0,84.3065,84.6183,84.2871,84.5793,62130.0
2017-02-15 10:20:00,86.82,86.86,86.66,86.83,22538.0,84.5793,84.6183,84.4234,84.5891,22538.0
2017-02-15 10:30:00,86.83,86.83,86.65,86.66,103619.0,84.5891,84.5891,84.4137,84.4234,103619.0
2017-02-15 10:40:00,86.66,86.8,86.5,86.65,59140.0,84.4234,84.5598,84.2676,84.4137,59140.0
2017-02-15 10:50:00,86.65,86.83,86.64,86.81,47157.0,84.4137,84.5891,84.404,84.5696,47157.0
2017-02-15 11:00:00,86.81,86.84,86.69,86.82,55514.0,84.5696,84.5988,84.4527,84.5793,55514.0
2017-02-15 11:10:00,86.81,86.95,86.79,86.94,35167.0,84.5696,84.706,84.5501,84.6962,35167.0
2017-02-15 11:20:00,86.94,87.17,86.93,87.15,41007.0,84.6962,84.9203,84.6865,84.9008,41007.0
2017-02-15 11:30:00,87.15,87.23,87.1,87.21,62589.0,84.9008,84.9787,84.8521,84.9593,62589.0
2017-02-15 11:40:00,87.2,87.27,87.19,87.23,43182.0,84.9495,85.0177,84.9398,84.9787,43182.0
2017-02-15 11:50:00,87.2,87.28,87.11,87.28,83248.0,84.9495,85.0274,84.8618,85.0274,83248.0
2017-02-15 12:00:00,87.28,87.43,87.23,87.31,38851.0,85.0274,85.1736,84.9787,85.0567,38851.0
2017-02-15 12:10:00,87.32,87.32,87.15,87.22,11433.0,85.0664,85.0664,84.9008,84.969,11433.0
2017-02-15 12:20:00,87.25,87.31,87.21,87.29,23835.0,84.9982,85.0567,84.9593,85.0372,23835.0
2017-02-15 12:30:00,87.28,87.32,87.24,87.3,21562.0,85.0274,85.0664,84.9885,85.0469,21562.0
2017-02-15 12:40:00,87.3,87.47,87.3,87.46,27587.0,85.0469,85.2125,85.0469,85.2028,27587.0
2017-02-15 12:50:00,87.45,87.48,87.3,87.3,31724.0,85.1931,85.2223,85.0469,85.0469,31724.0
2017-02-15 13:00:00,87.31,87.4,87.31,87.36,21337.0,85.0567,85.1444,85.0567,85.1054,21337.0
2017-02-15 13:10:00,87.36,87.37,87.18,87.26,83368.0,85.1054,85.1151,84.93,85.008,83368.0
2017-02-15 13:20:00,87.27,87.29,87.24,87.29,34159.0,85.0177,85.0372,84.9885,85.0372,34159.0
2017-02-15 13:30:00,87.29,87.32,87.24,87.26,25448.0,85.0372,85.0664,84.9885,85.008,25448.0
2017-02-15 13:40:00,87.27,87.33,87.24,87.29,29363.0,85.0177,85.0762,84.9885,85.0372,29363.0
2017-02-15 13:50:00,87.29,87.42,87.29,87.41,20033.0,85.0372,85.1638,85.0372,85.1541,20033.0
2017-02-15 14:00:00,87.41,87.47,87.38,87.45,56636.0,85.1541,85.2125,85.1249,85.1931,56636.0
2017-02-15 14:10:00,87.45,87.53,87.4,87.48,44591.0,85.1931,85.271,85.1444,85.2223,44591.0
2017-02-15 14:20:00,87.48,87.55,87.48,87.51,35780.0,85.2223,85.2905,85.2223,85.2515,35780.0
2017-02-15 14:30:00,87.5,87.52,87.4,87.42,40709.0,85.2418,85.2613,85.1444,85.1638,40709.0
2017-02-15 14:40:00,87.43,87.54,87.42,87.54,46519.0,85.1736,85.2807,85.1638,85.2807,46519.0
2017-02-15 14:50:00,87.55,87.75,87.52,87.74,102722.0,85.2905,85.4853,85.2613,85.4756,102722.0
2017-02-15 15:00:00,87.74,87.74,87.58,87.66,67366.0,85.4756,85.4756,85.3197,85.3976,67366.0
2017-02-15 15:10:00,87.66,87.88,87.65,87.86,134193.0,85.3976,85.612,85.3879,85.5925,134193.0
2017-02-15 15:20:00,87.86,88.04,87.85,88.01,154513.0,85.5925,85.7678,85.5827,85.7386,154513.0
2017-02-15 15:30:00,88.02,88.04,87.83,87.84,161339.0,85.7483,85.7678,85.5633,85.573,161339.0
2017-02-15 15:40:00,87.83,87.93,87.8,87.91,121631.0,85.5633,85.6607,85.534,85.6412,121631.0
2017-02-15 15:50:00,87.91,87.99,87.81,87.95,263109.0,85.6412,85.7191,85.5438,85.6802,263109.0
2017-02-16 09:30:00,87.69,88.15,87.32,87.71,150629.0,85.4269,85.875,85.0664,85.4463,150629.0
2017-02-16 09:40:00,87.72,88.02,87.53,87.92,75989.0,85.4561,85.7483,85.271,85.6509,75989.0
2017-02-16 09:50:00,87.91,87.95,87.35,87.35,131692.0,85.6412,85.6802,85.0956,85.0956,131692.0
2017-02-16 10:00:00,87.35,87.41,87.2,87.41,104846.0,85.0956,85.1541,84.9495,85.1541,104846.0
2017-02-16 10:10:00,87.44,87.8,87.4,87.69,44956.0,85.1833,85.534,85.1444,85.4269,44956.0
2017-02-16 10:20:00,87.68,87.74,87.6,87.7,55944.0,85.4171,85.4756,85.3392,85.4366,55944.0
2017-02-16 10:30:00,87.71,87.75,87.61,87.71,28338.0,85.4463,85.4853,85.3489,85.4463,28338.0
2017-02-16 10:40:00,87.71,87.97,87.7,87.93,61459.0,85.4463,85.6996,85.4366,85.6607,61459.0
2017-02-16 10:50:00,87.94,87.98,87.8,87.95,41261.0,85.6704,85.7094,85.534,85.6802,41261.0
2017-02-16 11:00:00,87.95,87.98,87.84,87.95,39670.0,85.6802,85.7094,85.573,85.6802,39670.0
2017-02-16 11:10:00,87.96,88.13,87.89,88.12,44989.0,85.6899,85.8555,85.6217,85.8458,44989.0
2017-02-16 11:20:00,88.12,88.28,88.12,88.14,59231.0,85.8458,86.0016,85.8458,85.8653,59231.0
2017-02-16 11:30:00,88.14,88.15,87.94,88.07,36806.0,85.8653,85.875,85.6704,85.7971,36806.0
2017-02-16 11:40:00,88.07,88.21,88.05,88.21,49807.0,85.7971,85.9334,85.7776,85.9334,49807.0
2017-02-16 11:50:00,88.22,88.28,88.11,88.17,38804.0,85.9432,86.0016,85.836,85.8945,38804.0
2017-02-16 12:00:00,88.16,88.2,87.87,87.94,63273.0,85.8847,85.9237,85.6022,85.6704,63273.0
2017-02-16 12:10:00,87.96,87.97,87.66,87.77,180594.0,85.6899,85.6996,85.3976,85.5048,180594.0
2017-02-16 12:20:00,87.79,87.84,87.73,87.78,12809.0,85.5243,85.573,85.4658,85.5145,12809.0
2017-02-16 12:30:00,87.76,87.77,87.66,87.67,19127.0,85.4951,85.5048,85.3976,85.4074,19127.0
2017-02-16 12:40:00,87.69,87.71,87.6,87.6,33427.0,85.4269,85.4463,85.3392,85.3392,33427.0
2017-02-16 12:50:00,87.6,87.65,87.44,87.44,31965.0,85.3392,85.3879,85.1833,85.1833,31965.0
2017-02-16 13:00:00,87.44,87.49,87.38,87.44,26228.0,85.1833,85.232,85.1249,85.1833,26228.0
2017-02-16 13:10:00,87.43,87.45,87.35,87.44,11534.0,85.1736,85.1931,85.0956,85.1833,11534.0
2017-02-16 13:20:00,87.45,87.54,87.44,87.51,31132.0,85.1931,85.2807,85.1833,85.2515,31132.0
2017-02-16 13:30:00,87.49,87.52,87.46,87.51,14053.0,85.232,85.2613,85.2028,85.2515,14053.0
2017-02-16 13:40:00,87.51,87.52,87.46,87.5,11796.0,85.2515,85.2613,85.2028,85.2418,11796.0
2017-02-16 13:50:00,87.51,87.51,87.46,87.5,19946.0,85.2515,85.2515,85.2028,85.2418,19946.0
2017-02-16 14:00:00,87.51,87.63,87.5,87.61,19642.0,85.2515,85.3684,85.2418,85.3489,19642.0
2017-02-16 14:10:00,87.61,87.69,87.58,87.62,42949.0,85.3489,85.4269,85.3197,85.3587,42949.0
2017-02-16 14:20:00,87.62,87.7,87.61,87.65,31831.0,85.3587,85.4366,85.3489,85.3879,31831.0
2017-02-16 14:30:00,87.66,87.66,87.51,87.51,19269.0,85.3976,85.3976,85.2515,85.2515,19269.0
2017-02-16 14:40:00,87.53,87.61,87.53,87.59,17395.0,85.271,85.3489,85.271,85.3294,17395.0
2017-02-16 14:50:00,87.57,87.75,87.57,87.74,29243.0,85.31,85.4853,85.31,85.4756,29243.0
2017-02-16 15:00:00,87.75,87.85,87.68,87.7,56745.0,85.4853,85.5827,85.4171,85.4366,56745.0
2017-02-16 15:10:00,87.7,87.8,87.69,87.76,22012.0,85.4366,85.534,85.4269,85.4951,22012.0
2017-02-16 15:20:00,87.77,87.81,87.76,87.77,30120.0,85.5048,85.5438,85.4951,85.5048,30120.0
2017-02-16 15:30:00,87.78,87.96,87.77,87.78,112815.0,85.5145,85.6899,85.5048,85.5145,112815.0
2017-02-16 15:40:00,87.79,87.8,87.69,87.78,71056.0,85.5243,85.534,85.4269,85.5145,71056.0
2017-02-16 15:50:00,87.79,87.87,87.76,87.85,133175.0,85.5243,85.6022,85.4951,85.5827,133175.0
2017-02-17 09:30:00,87.76,87.85,87.31,87.41,127069.0,85.4951,85.5827,85.0567,85.1541,127069.0
2017-02-17 09:40:00,87.47,87.66,87.42,87.61,20371.0,85.2125,85.3976,85.1638,85.3489,20371.0
2017-02-17 09:50:00,87.6,87.64,87.53,87.6,13086.0,85.3392,85.3782,85.271,85.3392,13086.0
2017-02-17 10:00:00,87.61,87.86,87.55,87.59,38672.0,85.3489,85.5925,85.2905,85.3294,38672.0
2017-02-17 10:10:00,87.6,87.66,87.44,87.63,24196.0,85.3392,85.3976,85.1833,85.3684,24196.0
2017-02-17 10:20:00,87.61,87.69,87.45,87.49,23595.0,85.3489,85.4269,85.1931,85.232,23595.0
2017-02-17 10:30:00,87.48,87.5,87.27,87.38,22687.0,85.2223,85.2418,85.0177,85.1249,22687.0
2017-02-17 10:40:00,87.38,87.48,87.36,87.37,17232.0,85.1249,85.2223,85.1054,85.1151,17232.0
2017-02-17 10:50:00,87.37,87.41,87.28,87.28,47053.0,85.1151,85.1541,85.0274,85.0274,47053.0
2017-02-17 11:00:00,87.27,87.27,87.19,87.24,34074.0,85.0177,85.0177,84.9398,84.9885,34074.0
2017-02-17 11:10:00,87.25,87.36,87.25,87.3,18574.0,84.9982,85.1054,84.9982,85.0469,18574.0
2017-02-17 11:20:00,87.29,87.29,87.07,87.07,22822.0,85.0372,85.0372,84.8229,84.8229,22822.0
2017-02-17 11:30:00,87.1,87.32,87.07,87.32,26870.0,84.8521,85.0664,84.8229,85.0664,26870.0
2017-02-17 11:40:00,87.31,87.32,87.22,87.24,23733.0,85.0567,85.0664,84.969,84.9885,23733.0
2017-02-17 11:50:00,87.26,87.32,87.24,87.26,13206.0,85.008,85.0664,84.9885,85.008,13206.0
2017-02-17 12:00:00,87.26,87.35,87.22,87.32,11285.0,85.008,85.0956,84.969,85.0664,11285.0
2017-02-17 12:10:00,87.33,87.39,87.31,87.36,9756.0,85.0762,85.1346,85.0567,85.1054,9756.0
2017-02-17 12:20:00,87.36,87.52,87.34,87.39,23228.0,85.1054,85.2613,85.0859,85.1346,23228.0
2017-02-17 12:30:00,87.4,87.42,87.38,87.39,30189.0,85.1444,85.1638,85.1249,85.1346,30189.0
2017-02-17 12:40:00,87.39,87.4,87.32,87.35,14100.0,85.1346,85.1444,85.0664,85.0956,14100.0
2017-02-17 12:50:00,87.35,87.43,87.32,87.43,15163.0,85.0956,85.1736,85.0664,85.1736,15163.0
2017-02-17 13:00:00,87.43,87.44,87.28,87.3,18179.0,85.1736,85.1833,85.0274,85.0469,18179.0
2017-02-17 13:10:00,87.32,87.35,87.29,87.3,43029.0,85.0664,85.0956,85.0372,85.0469,43029.0
2017-02-17 13:20:00,87.31,87.33,87.19,87.2,28534.0,85.0567,85.0762,84.9398,84.9495,28534.0
2017-02-17 13:30:00,87.2,87.24,87.12,87.2,41897.0,84.9495,84.9885,84.8716,84.9495,41897.0
2017-02-17 13:40:00,87.19,87.21,87.16,87.16,25988.0,84.9398,84.9593,84.9105,84.9105,25988.0
2017-02-17 13:50:00,87.16,87.17,87.09,87.11,18935.0,84.9105,84.9203,84.8424,84.8618,18935.0
2017-02-17 14:00:00,87.12,87.2,87.08,87.08,39244.0,84.8716,84.9495,84.8326,84.8326,39244.0
2017-02-17 14:10:00,87.08,87.13,87.07,87.12,20238.0,84.8326,84.8813,84.8229,84.8716,20238.0
2017-02-17 14:20:00,87.11,87.14,87.07,87.1,19877.0,84.8618,84.8911,84.8229,84.8521,19877.0
2017-02-17 14:30:00,87.1,87.11,87.04,87.04,19755.0,84.8521,84.8618,84.7936,84.7936,19755.0
2017-02-17 14:40:00,87.06,87.14,87.05,87.13,28123.0,84.8131,84.8911,84.8034,84.8813,28123.0
2017-02-17 14:50:00,87.14,87.17,87.09,87.09,39669.0,84.8911,84.9203,84.8424,84.8424,39669.0
2017-02-17 15:00:00,87.1,87.12,86.95,87.01,69742.0,84.8521,84.8716,84.706,84.7644,69742.0
2017-02-17 15:10:00,87.01,87.01,86.96,86.97,29590.0,84.7644,84.7644,84.7157,84.7254,29590.0
2017-02-17 15:20:00,86.97,87.0,86.95,86.96,26124.0,84.7254,84.7547,84.706,84.7157,26124.0
2017-02-17 15:30:00,86.97,87.12,86.96,87.12,52398.0,84.7254,84.8716,84.7157,84.8716,52398.0
2017-02-17 15:40:00,87.12,87.13,87.07,87.1,53486.0,84.8716,84.8813,84.8229,84.8521,53486.0
2017-02-17 15:50:00,87.12,87.3,87.11,87.29,160732.0,84.8716,85.0469,84.8618,85.0372,160732.0
2017-02-21 09:30:00,87.35,87.94,87.32,87.94,67774.0,85.0956,85.6704,85.0664,85.6704,67774.0
2017-02-21 09:40:00,87.89,88.02,87.69,87.82,34448.0,85.6217,85.7483,85.4269,85.5535,34448.0
2017-02-21 09:50:00,87.83,87.83,87.39,87.48,24614.0,85.5633,85.5633,85.1346,85.2223,24614.0
2017-02-21 10:00:00,87.42,87.46,87.28,87.46,28664.0,85.1638,85.2028,85.0274,85.2028,28664.0
2017-02-21 10:10:00,87.46,87.5,87.32,87.36,24428.0,85.2028,85.2418,85.0664,85.1054,24428.0
2017-02-21 10:20:00,87.35,87.36,87.19,87.32,23465.0,85.0956,85.1054,84.9398,85.0664,23465.0
2017-02-21 10:30:00,87.31,87.32,87.12,87.31,20729.0,85.0567,85.0664,84.8716,85.0567,20729.0
2017-02-21 10:40:00,87.31,87.35,87.17,87.18,39494.0,85.0567,85.0956,84.9203,84.93,39494.0
2017-02-21 10:50:00,87.17,87.27,87.1,87.2,17258.0,84.9203,85.0177,84.8521,84.9495,17258.0
2017-02-21 11:00:00,87.21,87.32,87.19,87.22,20679.0,84.9593,85.0664,84.9398,84.969,20679.0
2017-02-21 11:10:00,87.23,87.4,87.2,87.4,31473.0,84.9787,85.1444,84.9495,85.1444,31473.0
2017-02-21 11:20:00,87.4,87.47,87.22,87.25,14774.0,85.1444,85.2125,84.969,84.9982,14774.0
2017-02-21 11:30:00,87.25,87.32,87.17,87.23,11490.0,84.9982,85.0664,84.9203,84.9787,11490.0
2017-02-21 11:40:00,87.23,87.37,87.23,87.37,13086.0,84.9787,85.1151,84.9787,85.1151,13086.0
2017-02-21 11:50:00,87.38,87.4,87.24,87.28,21494.0,85.1249,85.1444,84.9885,85.0274,21494.0
2017-02-21 12:00:00,87.29,87.32,87.21,87.22,14414.0,85.0372,85.0664,84.9593,84.969,14414.0
2017-02-21 12:10:00,87.2,87.28,87.2,87.23,18564.0,84.9495,85.0274,84.9495,84.9787,18564.0
2017-02-21 12:20:00,87.23,87.34,87.21,87.34,16940.0,84.9787,85.0859,84.9593,85.0859,16940.0
2017-02-21 12:30:00,87.34,87.34,87.25,87.31,18841.0,85.0859,85.0859,84.9982,85.0567,18841.0
2017-02-21 12:40:00,87.31,87.36,87.25,87.34,19495.0,85.0567,85.1054,84.9982,85.0859,19495.0
2017-02-21 12:50:00,87.34,87.36,87.31,87.35,9362.0,85.0859,85.1054,85.0567,85.0956,9362.0
2017-02-21 13:00:00,87.34,87.38,87.29,87.34,10302.0,85.0859,85.1249,85.0372,85.0859,10302.0
2017-02-21 13:10:00,87.34,87.41,87.33,87.4,10379.0,85.0859,85.1541,85.0762,85.1444,10379.0
2017-02-21 13:20:00,87.41,87.47,87.35,87.45,13304.0,85.1541,85.2125,85.0956,85.1931,13304.0
2017-02-21 13:30:00,87.47,87.47,87.39,87.39,17132.0,85.2125,85.2125,85.1346,85.1346,17132.0
2017-02-21 13:40:00,87.37,87.42,87.35,87.38,10409.0,85.1151,85.1638,85.0956,85.1249,10409.0
2017-02-21 13:50:00,87.37,87.41,87.3,87.41,11111.0,85.1151,85.1541,85.0469,85.1541,11111.0
2017-02-21 14:00:00,87.41,87.41,87.35,87.35,10572.0,85.1541,85.1541,85.0956,85.0956,10572.0
2017-02-21 14:10:00,87.35,87.41,87.35,87.41,8412.0,85.0956,85.1541,85.0956,85.1541,8412.0
2017-02-21 14:20:00,87.41,87.46,87.4,87.45,10832.0,85.1541,85.2028,85.1444,85.1931,10832.0
2017-02-21 14:30:00,87.43,87.52,87.42,87.52,14001.0,85.1736,85.2613,85.1638,85.2613,14001.0
2017-02-21 14:40:00,87.51,87.56,87.5,87.56,16510.0,85.2515,85.3002,85.2418,85.3002,16510.0
2017-02-21 14:50:00,87.56,87.62,87.54,87.57,33606.0,85.3002,85.3587,85.2807,85.31,33606.0
2017-02-21 15:00:00,87.56,87.59,87.5,87.58,30217.0,85.3002,85.3294,85.2418,85.3197,30217.0
2017-02-21 15:10:00,87.58,87.64,87.53,87.64,34114.0,85.3197,85.3782,85.271,85.3782,34114.0
2017-02-21 15:20:00,87.64,87.65,87.55,87.55,30637.0,85.3782,85.3879,85.2905,85.2905,30637.0
2017-02-21 15:30:00,87.55,87.59,87.54,87.56,36406.0,85.2905,85.3294,85.2807,85.3002,36406.0
2017-02-21 15:40:00,87.56,87.59,87.52,87.54,59461.0,85.3002,85.3294,85.2613,85.2807,59461.0
2017-02-21 15:50:00,87.55,87.61,87.5,87.54,130504.0,85.2905,85.3489,85.2418,85.2807,130504.0
2017-02-22 09:30:00,87.38,87.39,87.12,87.31,43996.0,85.1249,85.1346,84.8716,85.0567,43996.0
2017-02-22 09:40:00,87.27,87.42,87.18,87.18,14556.0,85.0177,85.1638,84.93,84.93,14556.0
2017-02-22 09:50:00,87.19,87.2,86.96,87.07,27407.0,84.9398,84.9495,84.7157,84.8229,27407.0
2017-02-22 10:00:00,87.11,87.21,87.11,87.18,19593.0,84.8618,84.9593,84.8618,84.93,19593.0
2017-02-22 10:10:00,87.19,87.37,87.19,87.36,28131.0,84.9398,85.1151,84.9398,85.1054,28131.0
2017-02-22 10:20:00,87.36,87.41,87.34,87.39,14800.0,85.1054,85.1541,85.0859,85.1346,14800.0
2017-02-22 10:30:00,87.37,87.6,87.37,87.58,37424.0,85.1151,85.3392,85.1151,85.3197,37424.0
2017-02-22 10:40:00,87.58,87.62,87.47,87.53,23476.0,85.3197,85.3587,85.2125,85.271,23476.0
2017-02-22 10:50:00,87.55,87.62,87.47,87.5,18473.0,85.2905,85.3587,85.2125,85.2418,18473.0
2017-02-22 11:00:00,87.5,87.5,87.32,87.42,37930.0,85.2418,85.2418,85.0664,85.1638,37930.0
2017-02-22 11:10:00,87.41,87.41,87.24,87.25,25178.0,85.1541,85.1541,84.9885,84.9982,25178.0
2017-02-22 11:20:00,87.25,87.33,87.17,87.29,31677.0,84.9982,85.0762,84.9203,85.0372,31677.0
2017-02-22 11:30:00,87.28,87.28,87.12,87.14,22594.0,85.0274,85.0274,84.8716,84.8911,22594.0
2017-02-22 11:40:00,87.16,87.3,87.14,87.27,53557.0,84.9105,85.0469,84.8911,85.0177,53557.0
2017-02-22 11:50:00,87.26,87.27,87.13,87.13,26909.0,85.008,85.0177,84.8813,84.8813,26909.0
2017-02-22 12:00:00,87.14,87.26,87.14,87.14,28033.0,84.8911,85.008,84.8911,84.8911,28033.0
2017-02-22 12:10:00,87.16,87.29,87.13,87.29,25090.0,84.9105,85.0372,84.8813,85.0372,25090.0
2017-02-22 12:20:00,87.29,87.32,87.25,87.26,15668.0,85.0372,85.0664,84.9982,85.008,15668.0
2017-02-22 12:30:00,87.25,87.41,87.22,87.37,170092.0,84.9982,85.1541,84.969,85.1151,170092.0
2017-02-22 12:40:00,87.37,87.5,87.37,87.5,29099.0,85.1151,85.2418,85.1151,85.2418,29099.0
2017-02-22 12:50:00,87.48,87.52,87.43,87.47,27495.0,85.2223,85.2613,85.1736,85.2125,27495.0
2017-02-22 13:00:00,87.47,87.54,87.37,87.37,63950.0,85.2125,85.2807,85.1151,85.1151,63950.0
2017-02-22 13:10:00,87.37,87.38,87.3,87.32,14161.0,85.1151,85.1249,85.0469,85.0664,14161.0
2017-02-22 13:20:00,87.32,87.43,87.31,87.41,20637.0,85.0664,85.1736,85.0567,85.1541,20637.0
2017-02-22 13:30:00,87.41,87.47,87.39,87.4,18752.0,85.1541,85.2125,85.1346,85.1444,18752.0
2017-02-22 13:40:00,87.4,87.46,87.35,87.44,14599.0,85.1444,85.2028,85.0956,85.1833,14599.0
2017-02-22 13:50:00,87.44,87.44,87.41,87.42,25107.0,85.1833,85.1833,85.1541,85.1638,25107.0
2017-02-22 14:00:00,87.41,87.44,87.36,87.37,21884.0,85.1541,85.1833,85.1054,85.1151,21884.0
2017-02-22 14:10:00,87.36,87.38,87.28,87.38,26914.0,85.1054,85.1249,85.0274,85.1249,26914.0
2017-02-22 14:20:00,87.38,87.38,87.29,87.33,30327.0,85.1249,85.1249,85.0372,85.0762,30327.0
2017-02-22 14:30:00,87.32,87.34,87.24,87.32,28027.0,85.0664,85.0859,84.9885,85.0664,28027.0
2017-02-22 14:40:00,87.32,87.34,87.24,87.32,45212.0,85.0664,85.0859,84.9885,85.0664,45212.0
2017-02-22 14:50:00,87.33,87.41,87.3,87.39,27038.0,85.0762,85.1541,85.0469,85.1346,27038.0
2017-02-22 15:00:00,87.39,87.4,87.34,87.39,26441.0,85.1346,85.1444,85.0859,85.1346,26441.0
2017-02-22 15:10:00,87.41,87.41,87.36,87.37,22948.0,85.1541,85.1541,85.1054,85.1151,22948.0
2017-02-22 15:20:00,87.37,87.43,87.35,87.43,37487.0,85.1151,85.1736,85.0956,85.1736,37487.0
2017-02-22 15:30:00,87.43,87.43,87.35,87.36,45361.0,85.1736,85.1736,85.0956,85.1054,45361.0
2017-02-22 15:40:00,87.36,87.38,87.32,87.37,54317.0,85.1054,85.1249,85.0664,85.1151,54317.0
2017-02-22 15:50:00,87.38,87.43,87.33,87.38,140198.0,85.1249,85.1736,85.0762,85.1249,140198.0
2017-02-23 09:30:00,87.56,87.56,86.7,86.86,87886.0,85.3002,85.3002,84.4624,84.6183,87886.0
2017-02-23 09:40:00,86.85,86.91,86.12,86.36,129155.0,84.6085,84.667,83.8974,84.1312,129155.0
2017-02-23 09:50:00,86.33,86.52,86.28,86.31,61896.0,84.102,84.2871,84.0533,84.0825,61896.0
2017-02-23 10:00:00,86.31,86.33,86.16,86.21,72094.0,84.0825,84.102,83.9364,83.9851,72094.0
2017-02-23 10:10:00,86.21,86.56,86.17,86.2,117736.0,83.9851,84.326,83.9461,83.9753,117736.0
2017-02-23 10:20:00,86.2,86.36,86.15,86.33,81729.0,83.9753,84.1312,83.9266,84.102,81729.0
2017-02-23 10:30:00,86.33,86.67,86.33,86.66,64648.0,84.102,84.4332,84.102,84.4234,64648.0
2017-02-23 10:40:00,86.66,86.67,86.42,86.44,46371.0,84.4234,84.4332,84.1896,84.2091,46371.0
2017-02-23 10:50:00,86.44,86.46,86.21,86.29,54484.0,84.2091,84.2286,83.9851,84.063,54484.0
2017-02-23 11:00:00,86.28,86.31,85.93,86.12,125535.0,84.0533,84.0825,83.7123,83.8974,125535.0
2017-02-23 11:10:00,86.14,86.17,85.76,85.9,85039.0,83.9169,83.9461,83.5467,83.6831,85039.0
2017-02-23 11:20:00,85.91,86.19,85.85,86.19,140917.0,83.6928,83.9656,83.6344,83.9656,140917.0
2017-02-23 11:30:00,86.19,86.31,86.08,86.16,63469.0,83.9656,84.0825,83.8584,83.9364,63469.0
2017-02-23 11:40:00,86.15,86.31,86.15,86.29,41536.0,83.9266,84.0825,83.9266,84.063,41536.0
2017-02-23 11:50:00,86.31,86.41,86.2,86.39,51614.0,84.0825,84.1799,83.9753,84.1604,51614.0
2017-02-23 12:00:00,86.4,86.53,86.39,86.5,131603.0,84.1702,84.2968,84.1604,84.2676,131603.0
2017-02-23 12:10:00,86.5,86.62,86.45,86.62,42979.0,84.2676,84.3845,84.2189,84.3845,42979.0
2017-02-23 12:20:00,86.62,86.69,86.52,86.59,31379.0,84.3845,84.4527,84.2871,84.3553,31379.0
2017-02-23 12:30:00,86.6,86.78,86.58,86.75,58506.0,84.365,84.5404,84.3455,84.5111,58506.0
2017-02-23 12:40:00,86.76,86.79,86.75,86.79,24961.0,84.5209,84.5501,84.5111,84.5501,24961.0
2017-02-23 12:50:00,86.79,86.9,86.78,86.83,25340.0,84.5501,84.6573,84.5404,84.5891,25340.0
2017-02-23 13:00:00,86.82,86.99,86.82,86.95,35982.0,84.5793,84.7449,84.5793,84.706,35982.0
2017-02-23 13:10:00,86.96,86.96,86.88,86.94,42657.0,84.7157,84.7157,84.6378,84.6962,42657.0
2017-02-23 13:20:00,86.94,86.94,86.74,86.76,101067.0,84.6962,84.6962,84.5014,84.5209,101067.0
2017-02-23 13:30:00,86.79,86.86,86.76,86.77,18548.0,84.5501,84.6183,84.5209,84.5306,18548.0
2017-02-23 13:40:00,86.78,86.82,86.75,86.8,38921.0,84.5404,84.5793,84.5111,84.5598,38921.0
2017-02-23 13:50:00,86.8,87.0,86.8,86.99,38762.0,84.5598,84.7547,84.5598,84.7449,38762.0
2017-02-23 14:00:00,87.0,87.07,86.94,87.06,35382.0,84.7547,84.8229,84.6962,84.8131,35382.0
2017-02-23 14:10:00,87.05,87.14,87.03,87.06,41495.0,84.8034,84.8911,84.7839,84.8131,41495.0
2017-02-23 14:20:00,87.07,87.12,87.01,87.02,38491.0,84.8229,84.8716,84.7644,84.7742,38491.0
2017-02-23 14:30:00,87.02,87.03,86.94,86.94,62908.0,84.7742,84.7839,84.6962,84.6962,62908.0
2017-02-23 14:40:00,86.95,87.04,86.94,86.98,45586.0,84.706,84.7936,84.6962,84.7352,45586.0
2017-02-23 14:50:00,86.98,86.99,86.92,86.93,25256.0,84.7352,84.7449,84.6767,84.6865,25256.0
2017-02-23 15:00:00,86.94,86.94,86.82,86.83,37173.0,84.6962,84.6962,84.5793,84.5891,37173.0
2017-02-23 15:10:00,86.83,86.89,86.77,86.81,46896.0,84.5891,84.6475,84.5306,84.5696,46896.0
2017-02-23 15:20:00,86.82,86.89,86.66,86.67,72991.0,84.5793,84.6475,84.4234,84.4332,72991.0
2017-02-23 15:30:00,86.66,86.7,86.62,86.67,115104.0,84.4234,84.4624,84.3845,84.4332,115104.0
2017-02-23 15:40:00,86.66,86.72,86.6,86.63,120555.0,84.4234,84.4819,84.365,84.3942,120555.0
2017-02-23 15:50:00,86.63,86.67,86.53,86.65,190791.0,84.3942,84.4332,84.2968,84.4137,190791.0
2017-02-24 09:30:00,85.96,86.12,85.23,85.44,164218.0,83.7415,83.8974,83.0304,83.2349,164218.0
2017-02-24 09:40:00,85.46,86.27,85.31,85.87,125683.0,83.2544,84.0435,83.1083,83.6538,125683.0
2017-02-24 09:50:00,85.87,86.05,85.82,85.99,92075.0,83.6538,83.8292,83.6051,83.7707,92075.0
2017-02-24 10:00:00,85.99,86.1,85.82,86.05,99513.0,83.7707,83.8779,83.6051,83.8292,99513.0
2017-02-24 10:10:00,86.06,86.06,85.73,85.89,57695.0,83.8389,83.8389,83.5175,83.6733,57695.0
2017-02-24 10:20:00,85.87,86.12,85.87,86.02,133993.0,83.6538,83.8974,83.6538,83.8,133993.0
2017-02-24 10:30:00,86.05,86.11,85.84,85.89,59947.0,83.8292,83.8876,83.6246,83.6733,59947.0
2017-02-24 10:40:00,85.86,85.94,85.79,85.85,56729.0,83.6441,83.722,83.5759,83.6344,56729.0
2017-02-24 10:50:00,85.85,85.96,85.78,85.91,49690.0,83.6344,83.7415,83.5662,83.6928,49690.0
2017-02-24 11:00:00,85.92,86.11,85.87,86.07,53644.0,83.7025,83.8876,83.6538,83.8487,53644.0
2017-02-24 11:10:00,86.08,86.14,85.94,85.96,38695.0,83.8584,83.9169,83.722,83.7415,38695.0
2017-02-24 11:20:00,85.97,85.97,85.84,85.94,49834.0,83.7513,83.7513,83.6246,83.722,49834.0
2017-02-24 11:30:00,85.94,86.0,85.89,85.97,45283.0,83.722,83.7805,83.6733,83.7513,45283.0
2017-02-24 11:40:00,85.98,86.01,85.88,85.97,37211.0,83.761,83.7902,83.6636,83.7513,37211.0
2017-02-24 11:50:00,85.97,86.12,85.95,85.96,88227.0,83.7513,83.8974,83.7318,83.7415,88227.0
2017-02-24 12:00:00,85.96,86.05,85.9,85.96,58877.0,83.7415,83.8292,83.6831,83.7415,58877.0
2017-02-24 12:10:00,85.95,85.95,85.84,85.86,33293.0,83.7318,83.7318,83.6246,83.6441,33293.0
2017-02-24 12:20:00,85.85,86.0,85.81,85.95,45680.0,83.6344,83.7805,83.5954,83.7318,45680.0
2017-02-24 12:30:00,85.95,86.0,85.89,85.92,32254.0,83.7318,83.7805,83.6733,83.7025,32254.0
2017-02-24 12:40:00,85.91,85.95,85.86,85.92,32269.0,83.6928,83.7318,83.6441,83.7025,32269.0
2017-02-24 12:50:00,85.92,86.01,85.87,86.01,32906.0,83.7025,83.7902,83.6538,83.7902,32906.0
2017-02-24 13:00:00,86.0,86.01,85.88,85.94,35111.0,83.7805,83.7902,83.6636,83.722,35111.0
2017-02-24 13:10:00,85.94,86.0,85.93,85.95,31562.0,83.722,83.7805,83.7123,83.7318,31562.0
2017-02-24 13:20:00,85.95,85.96,85.86,85.92,31902.0,83.7318,83.7415,83.6441,83.7025,31902.0
2017-02-24 13:30:00,85.92,86.03,85.92,85.95,51528.0,83.7025,83.8097,83.7025,83.7318,51528.0
2017-02-24 13:40:00,85.94,86.01,85.94,85.98,28917.0,83.722,83.7902,83.722,83.761,28917.0
2017-02-24 13:50:00,85.97,86.08,85.97,86.08,31953.0,83.7513,83.8584,83.7513,83.8584,31953.0
2017-02-24 14:00:00,86.09,86.16,86.04,86.14,80839.0,83.8682,83.9364,83.8194,83.9169,80839.0
2017-02-24 14:10:00,86.15,86.35,86.14,86.29,119661.0,83.9266,84.1214,83.9169,84.063,119661.0
2017-02-24 14:20:00,86.28,86.31,86.23,86.3,33373.0,84.0533,84.0825,84.0045,84.0727,33373.0
2017-02-24 14:30:00,86.3,86.34,86.23,86.24,35527.0,84.0727,84.1117,84.0045,84.0143,35527.0
2017-02-24 14:40:00,86.25,86.28,86.18,86.2,38879.0,84.024,84.0533,83.9558,83.9753,38879.0
2017-02-24 14:50:00,86.2,86.25,86.15,86.15,51452.0,83.9753,84.024,83.9266,83.9266,51452.0
2017-02-24 15:00:00,86.16,86.21,86.13,86.15,37496.0,83.9364,83.9851,83.9071,83.9266,37496.0
2017-02-24 15:10:00,86.15,86.25,86.14,86.24,49275.0,83.9266,84.024,83.9169,84.0143,49275.0
2017-02-24 15:20:00,86.24,86.35,86.23,86.33,51673.0,84.0143,84.1214,84.0045,84.102,51673.0
2017-02-24 15:30:00,86.34,86.4,86.32,86.36,60382.0,84.1117,84.1702,84.0922,84.1312,60382.0
2017-02-24 15:40:00,86.35,86.44,86.35,86.37,81613.0,84.1214,84.2091,84.1214,84.1409,81613.0
2017-02-24 15:50:00,86.42,86.55,86.36,86.54,168171.0,84.1896,84.3163,84.1312,84.3065,168171.0
2017-02-27 09:30:00,86.55,86.72,86.1,86.59,74615.0,84.3163,84.4819,83.8779,84.3553,74615.0
2017-02-27 09:40:00,86.59,86.95,86.49,86.9,27366.0,84.3553,84.706,84.2578,84.6573,27366.0
2017-02-27 09:50:00,86.88,87.19,86.87,87.11,40946.0,84.6378,84.9398,84.628,84.8618,40946.0
2017-02-27 10:00:00,87.15,87.15,86.84,86.99,24753.0,84.9008,84.9008,84.5988,84.7449,24753.0
2017-02-27 10:10:00,86.99,87.1,86.92,87.0,37717.0,84.7449,84.8521,84.6767,84.7547,37717.0
2017-02-27 10:20:00,86.97,87.16,86.94,87.1,45452.0,84.7254,84.9105,84.6962,84.8521,45452.0
2017-02-27 10:30:00,87.09,87.25,86.86,86.95,83275.0,84.8424,84.9982,84.6183,84.706,83275.0
2017-02-27 10:40:00,86.95,86.99,86.79,86.88,16602.0,84.706,84.7449,84.5501,84.6378,16602.0
2017-02-27 10:50:00,86.88,86.95,86.8,86.84,43985.0,84.6378,84.706,84.5598,84.5988,43985.0
2017-02-27 11:00:00,86.85,87.03,86.84,86.98,20664.0,84.6085,84.7839,84.5988,84.7352,20664.0
2017-02-27 11:10:00,86.98,87.02,86.9,87.02,19289.0,84.7352,84.7742,84.6573,84.7742,19289.0
2017-02-27 11:20:00,87.0,87.02,86.82,86.86,12046.0,84.7547,84.7742,84.5793,84.6183,12046.0
2017-02-27 11:30:00,86.86,86.92,86.76,86.89,18994.0,84.6183,84.6767,84.5209,84.6475,18994.0
2017-02-27 11:40:00,86.89,86.97,86.86,86.92,25813.0,84.6475,84.7254,84.6183,84.6767,25813.0
2017-02-27 11:50:00,86.91,86.92,86.87,86.89,19012.0,84.667,84.6767,84.628,84.6475,19012.0
2017-02-27 12:00:00,86.91,87.01,86.87,86.93,21048.0,84.667,84.7644,84.628,84.6865,21048.0
2017-02-27 12:10:00,86.93,86.93,86.82,86.88,11978.0,84.6865,84.6865,84.5793,84.6378,11978.0
2017-02-27 12:20:00,86.88,86.89,86.77,86.77,14540.0,84.6378,84.6475,84.5306,84.5306,14540.0
2017-02-27 12:30:00,86.79,86.85,86.75,86.83,38034.0,84.5501,84.6085,84.5111,84.5891,38034.0
2017-02-27 12:40:00,86.84,86.92,86.82,86.85,12547.0,84.5988,84.6767,84.5793,84.6085,12547.0
2017-02-27 12:50:00,86.87,86.93,86.83,86.83,10730.0,84.628,84.6865,84.5891,84.5891,10730.0
2017-02-27 13:00:00,86.85,86.9,86.85,86.9,8089.0,84.6085,84.6573,84.6085,84.6573,8089.0
2017-02-27 13:10:00,86.9,86.91,86.81,86.91,18592.0,84.6573,84.667,84.5696,84.667,18592.0
2017-02-27 13:20:00,86.92,86.95,86.87,86.9,13887.0,84.6767,84.706,84.628,84.6573,13887.0
2017-02-27 13:30:00,86.9,86.93,86.87,86.91,21308.0,84.6573,84.6865,84.628,84.667,21308.0
2017-02-27 13:40:00,86.9,86.94,86.89,86.93,16203.0,84.6573,84.6962,84.6475,84.6865,16203.0
2017-02-27 13:50:00,86.94,86.94,86.89,86.91,8502.0,84.6962,84.6962,84.6475,84.667,8502.0
2017-02-27 14:00:00,86.91,86.98,86.89,86.93,10004.0,84.667,84.7352,84.6475,84.6865,10004.0
2017-02-27 14:10:00,86.93,86.94,86.85,86.86,16048.0,84.6865,84.6962,84.6085,84.6183,16048.0
2017-02-27 14:20:00,86.87,87.04,86.85,86.97,25839.0,84.628,84.7936,84.6085,84.7254,25839.0
2017-02-27 14:30:00,86.97,87.02,86.97,86.99,10463.0,84.7254,84.7742,84.7254,84.7449,10463.0
2017-02-27 14:40:00,86.99,87.0,86.96,86.99,12476.0,84.7449,84.7547,84.7157,84.7449,12476.0
2017-02-27 14:50:00,86.99,86.99,86.92,86.95,15317.0,84.7449,84.7449,84.6767,84.706,15317.0
2017-02-27 15:00:00,86.94,87.03,86.94,87.0,24710.0,84.6962,84.7839,84.6962,84.7547,24710.0
2017-02-27 15:10:00,87.0,87.0,86.93,86.98,16101.0,84.7547,84.7547,84.6865,84.7352,16101.0
2017-02-27 15:20:00,86.97,87.03,86.96,87.03,30863.0,84.7254,84.7839,84.7157,84.7839,30863.0
2017-02-27 15:30:00,87.04,87.09,86.94,86.95,38297.0,84.7936,84.8424,84.6962,84.706,38297.0
2017-02-27 15:40:00,86.93,86.99,86.92,86.98,91510.0,84.6865,84.7449,84.6767,84.7352,91510.0
2017-02-27 15:50:00,86.98,87.04,86.97,87.0,148805.0,84.7352,84.7936,84.7254,84.7547,148805.0
2017-02-28 09:30:00,87.05,87.25,86.88,87.21,69893.0,84.8034,84.9982,84.6378,84.9593,69893.0
2017-02-28 09:40:00,87.25,87.29,87.1,87.27,34268.0,84.9982,85.0372,84.8521,85.0177,34268.0
2017-02-28 09:50:00,87.27,87.4,87.21,87.26,24618.0,85.0177,85.1444,84.9593,85.008,24618.0
2017-02-28 10:00:00,87.29,87.41,87.26,87.38,14915.0,85.0372,85.1541,85.008,85.1249,14915.0
2017-02-28 10:10:00,87.39,87.49,87.34,87.48,18249.0,85.1346,85.232,85.0859,85.2223,18249.0
2017-02-28 10:20:00,87.48,87.48,87.32,87.32,42230.0,85.2223,85.2223,85.0664,85.0664,42230.0
2017-02-28 10:30:00,87.33,87.34,87.22,87.22,32664.0,85.0762,85.0859,84.969,84.969,32664.0
2017-02-28 10:40:00,87.22,87.23,87.06,87.2,19482.0,84.969,84.9787,84.8131,84.9495,19482.0
2017-02-28 10:50:00,87.19,87.24,87.11,87.18,19867.0,84.9398,84.9885,84.8618,84.93,19867.0
2017-02-28 11:00:00,87.18,87.25,87.12,87.21,29912.0,84.93,84.9982,84.8716,84.9593,29912.0
2017-02-28 11:10:00,87.21,87.31,87.19,87.25,18240.0,84.9593,85.0567,84.9398,84.9982,18240.0
2017-02-28 11:20:00,87.25,87.38,87.25,87.3,42973.0,84.9982,85.1249,84.9982,85.0469,42973.0
2017-02-28 11:30:00,87.29,87.33,87.26,87.28,12566.0,85.0372,85.0762,85.008,85.0274,12566.0
2017-02-28 11:40:00,87.27,87.38,87.23,87.35,29657.0,85.0177,85.1249,84.9787,85.0956,29657.0
2017-02-28 11:50:00,87.34,87.35,87.14,87.16,13435.0,85.0859,85.0956,84.8911,84.9105,13435.0
2017-02-28 12:00:00,87.14,87.15,86.97,86.97,35973.0,84.8911,84.9008,84.7254,84.7254,35973.0
2017-02-28 12:10:00,86.95,86.99,86.9,86.9,21787.0,84.706,84.7449,84.6573,84.6573,21787.0
2017-02-28 12:20:00,86.9,86.91,86.8,86.85,41160.0,84.6573,84.667,84.5598,84.6085,41160.0
2017-02-28 12:30:00,86.86,86.92,86.83,86.86,18794.0,84.6183,84.6767,84.5891,84.6183,18794.0
2017-02-28 12:40:00,86.87,86.95,86.85,86.85,30126.0,84.628,84.706,84.6085,84.6085,30126.0
2017-02-28 12:50:00,86.85,86.95,86.85,86.88,20984.0,84.6085,84.706,84.6085,84.6378,20984.0
2017-02-28 13:00:00,86.89,86.95,86.87,86.93,39848.0,84.6475,84.706,84.628,84.6865,39848.0
2017-02-28 13:10:00,86.93,87.04,86.93,86.97,22689.0,84.6865,84.7936,84.6865,84.7254,22689.0
2017-02-28 13:20:00,86.97,86.99,86.9,86.93,16432.0,84.7254,84.7449,84.6573,84.6865,16432.0
2017-02-28 13:30:00,86.94,87.01,86.79,86.82,31857.0,84.6962,84.7644,84.5501,84.5793,31857.0
2017-02-28 13:40:00,86.83,86.83,86.58,86.58,32823.0,84.5891,84.5891,84.3455,84.3455,32823.0
2017-02-28 13:50:00,86.59,86.61,86.55,86.56,23164.0,84.3553,84.3747,84.3163,84.326,23164.0
2017-02-28 14:00:00,86.56,86.6,86.43,86.44,24440.0,84.326,84.365,84.1994,84.2091,24440.0
2017-02-28 14:10:00,86.45,86.45,86.33,86.34,27637.0,84.2189,84.2189,84.102,84.1117,27637.0
2017-02-28 14:20:00,86.34,86.48,86.33,86.41,72569.0,84.1117,84.2481,84.102,84.1799,72569.0
2017-02-28 14:30:00,86.42,86.46,86.34,86.39,45237.0,84.1896,84.2286,84.1117,84.1604,45237.0
2017-02-28 14:40:00,86.39,86.44,86.36,86.43,30635.0,84.1604,84.2091,84.1312,84.1994,30635.0
2017-02-28 14:50:00,86.43,86.7,86.4,86.68,96107.0,84.1994,84.4624,84.1702,84.4429,96107.0
2017-02-28 15:00:00,86.67,86.75,86.67,86.75,52820.0,84.4332,84.5111,84.4332,84.5111,52820.0
2017-02-28 15:10:00,86.76,86.76,86.69,86.7,79865.0,84.5209,84.5209,84.4527,84.4624,79865.0
2017-02-28 15:20:00,86.7,86.72,86.61,86.64,35066.0,84.4624,84.4819,84.3747,84.404,35066.0
2017-02-28 15:30:00,86.63,86.65,86.5,86.51,72987.0,84.3942,84.4137,84.2676,84.2773,72987.0
2017-02-28 15:40:00,86.51,86.63,86.46,86.63,60130.0,84.2773,84.3942,84.2286,84.3942,60130.0
2017-02-28 15:50:00,86.63,86.63,86.48,86.5,309665.0,84.3942,84.3942,84.2481,84.2676,309665.0
2017-03-01 09:30:00,86.93,87.13,86.42,86.49,80380.0,84.6865,84.8813,84.1896,84.2578,80380.0
2017-03-01 09:40:00,86.49,86.88,86.09,86.77,86920.0,84.2578,84.6378,83.8682,84.5306,86920.0
2017-03-01 09:50:00,86.81,86.88,86.54,86.61,32947.0,84.5696,84.6378,84.3065,84.3747,32947.0
2017-03-01 10:00:00,86.7,87.16,86.65,86.95,33369.0,84.4624,84.9105,84.4137,84.706,33369.0
2017-03-01 10:10:00,86.94,86.96,86.6,86.82,62344.0,84.6962,84.7157,84.365,84.5793,62344.0
2017-03-01 10:20:00,86.84,87.0,86.81,87.0,57163.0,84.5988,84.7547,84.5696,84.7547,57163.0
2017-03-01 10:30:00,86.99,87.07,86.94,87.01,33455.0,84.7449,84.8229,84.6962,84.7644,33455.0
2017-03-01 10:40:00,87.01,87.16,86.95,87.09,48021.0,84.7644,84.9105,84.706,84.8424,48021.0
2017-03-01 10:50:00,87.04,87.24,87.0,87.22,20376.0,84.7936,84.9885,84.7547,84.969,20376.0
2017-03-01 11:00:00,87.23,87.34,87.18,87.34,30948.0,84.9787,85.0859,84.93,85.0859,30948.0
2017-03-01 11:10:00,87.36,87.44,87.25,87.3,33449.0,85.1054,85.1833,84.9982,85.0469,33449.0
2017-03-01 11:20:00,87.28,87.28,87.16,87.22,24797.0,85.0274,85.0274,84.9105,84.969,24797.0
2017-03-01 11:30:00,87.22,87.22,87.08,87.11,16493.0,84.969,84.969,84.8326,84.8618,16493.0
2017-03-01 11:40:00,87.11,87.42,87.11,87.41,17769.0,84.8618,85.1638,84.8618,85.1541,17769.0
2017-03-01 11:50:00,87.42,87.65,87.39,87.55,26257.0,85.1638,85.3879,85.1346,85.2905,26257.0
2017-03-01 12:00:00,87.55,87.83,87.52,87.78,25694.0,85.2905,85.5633,85.2613,85.5145,25694.0
2017-03-01 12:10:00,87.76,87.77,87.48,87.53,24842.0,85.4951,85.5048,85.2223,85.271,24842.0
2017-03-01 12:20:00,87.56,87.6,87.44,87.46,21495.0,85.3002,85.3392,85.1833,85.2028,21495.0
2017-03-01 12:30:00,87.45,87.48,87.36,87.39,20264.0,85.1931,85.2223,85.1054,85.1346,20264.0
2017-03-01 12:40:00,87.4,87.47,87.33,87.37,66508.0,85.1444,85.2125,85.0762,85.1151,66508.0
2017-03-01 12:50:00,87.36,87.51,87.36,87.49,35954.0,85.1054,85.2515,85.1054,85.232,35954.0
2017-03-01 13:00:00,87.46,87.54,87.44,87.44,18196.0,85.2028,85.2807,85.1833,85.1833,18196.0
2017-03-01 13:10:00,87.45,87.52,87.43,87.52,33718.0,85.1931,85.2613,85.1736,85.2613,33718.0
2017-03-01 13:20:00,87.51,87.66,87.47,87.5,25872.0,85.2515,85.3976,85.2125,85.2418,25872.0
2017-03-01 13:30:00,87.5,87.58,87.47,87.58,14800.0,85.2418,85.3197,85.2125,85.3197,14800.0
2017-03-01 13:40:00,87.57,87.59,87.51,87.51,28207.0,85.31,85.3294,85.2515,85.2515,28207.0
2017-03-01 13:50:00,87.5,87.56,87.47,87.56,21594.0,85.2418,85.3002,85.2125,85.3002,21594.0
2017-03-01 14:00:00,87.56,87.61,87.49,87.51,39446.0,85.3002,85.3489,85.232,85.2515,39446.0
2017-03-01 14:10:00,87.52,87.64,87.47,87.6,42517.0,85.2613,85.3782,85.2125,85.3392,42517.0
2017-03-01 14:20:00,87.6,87.84,87.6,87.78,25352.0,85.3392,85.573,85.3392,85.5145,25352.0
2017-03-01 14:30:00,87.78,87.84,87.68,87.78,32931.0,85.5145,85.573,85.4171,85.5145,32931.0
2017-03-01 14:40:00,87.78,87.79,87.71,87.77,32594.0,85.5145,85.5243,85.4463,85.5048,32594.0
2017-03-01 14:50:00,87.79,87.94,87.77,87.91,33820.0,85.5243,85.6704,85.5048,85.6412,33820.0
2017-03-01 15:00:00,87.92,87.93,87.82,87.83,49816.0,85.6509,85.6607,85.5535,85.5633,49816.0
2017-03-01 15:10:00,87.84,87.94,87.84,87.93,31672.0,85.573,85.6704,85.573,85.6607,31672.0
2017-03-01 15:20:00,87.93,88.0,87.9,87.96,35366.0,85.6607,85.7289,85.6314,85.6899,35366.0
2017-03-01 15:30:00,87.95,87.96,87.87,87.95,54773.0,85.6802,85.6899,85.6022,85.6802,54773.0
2017-03-01 15:40:00,87.95,88.14,87.95,87.95,107778.0,85.6802,85.8653,85.6802,85.6802,107778.0
2017-03-01 15:50:00,88.02,88.02,87.74,87.82,215882.0,85.7483,85.7483,85.4756,85.5535,215882.0
2017-03-02 09:30:00,87.9,88.1,87.46,88.09,45461.0,85.6314,85.8263,85.2028,85.8165,45461.0
2017-03-02 09:40:00,88.06,88.14,87.91,88.0,39275.0,85.7873,85.8653,85.6412,85.7289,39275.0
2017-03-02 09:50:00,87.98,88.25,87.83,87.85,46794.0,85.7094,85.9724,85.5633,85.5827,46794.0
2017-03-02 10:00:00,87.88,87.95,87.52,87.52,38406.0,85.612,85.6802,85.2613,85.2613,38406.0
2017-03-02 10:10:00,87.48,87.52,87.25,87.4,44894.0,85.2223,85.2613,84.9982,85.1444,44894.0
2017-03-02 10:20:00,87.46,87.6,87.39,87.51,33242.0,85.2028,85.3392,85.1346,85.2515,33242.0
2017-03-02 10:30:00,87.53,87.53,87.26,87.29,26765.0,85.271,85.271,85.008,85.0372,26765.0
2017-03-02 10:40:00,87.3,87.34,87.06,87.15,58558.0,85.0469,85.0859,84.8131,84.9008,58558.0
2017-03-02 10:50:00,87.13,87.24,86.99,87.04,44279.0,84.8813,84.9885,84.7449,84.7936,44279.0
2017-03-02 11:00:00,87.05,87.07,86.63,86.64,89253.0,84.8034,84.8229,84.3942,84.404,89253.0
2017-03-02 11:10:00,86.63,86.65,86.46,86.48,85638.0,84.3942,84.4137,84.2286,84.2481,85638.0
2017-03-02 11:20:00,86.5,86.74,86.47,86.55,63809.0,84.2676,84.5014,84.2384,84.3163,63809.0
2017-03-02 11:30:00,86.57,86.67,86.54,86.59,42312.0,84.3358,84.4332,84.3065,84.3553,42312.0
2017-03-02 11:40:00,86.59,86.82,86.58,86.78,29285.0,84.3553,84.5793,84.3455,84.5404,29285.0
2017-03-02 11:50:00,86.79,86.85,86.77,86.83,14937.0,84.5501,84.6085,84.5306,84.5891,14937.0
2017-03-02 12:00:00,86.85,87.05,86.79,87.05,48110.0,84.6085,84.8034,84.5501,84.8034,48110.0
2017-03-02 12:10:00,87.06,87.07,86.93,86.98,15449.0,84.8131,84.8229,84.6865,84.7352,15449.0
2017-03-02 12:20:00,86.98,87.0,86.88,86.96,13725.0,84.7352,84.7547,84.6378,84.7157,13725.0
2017-03-02 12:30:00,86.93,87.02,86.93,87.02,14530.0,84.6865,84.7742,84.6865,84.7742,14530.0
2017-03-02 12:40:00,87.02,87.05,86.96,86.98,14227.0,84.7742,84.8034,84.7157,84.7352,14227.0
2017-03-02 12:50:00,86.97,87.1,86.97,87.07,14755.0,84.7254,84.8521,84.7254,84.8229,14755.0
2017-03-02 13:00:00,87.07,87.08,86.98,86.99,9889.0,84.8229,84.8326,84.7352,84.7449,9889.0
2017-03-02 13:10:00,87.0,87.03,86.94,87.0,13434.0,84.7547,84.7839,84.6962,84.7547,13434.0
2017-03-02 13:20:00,86.99,87.15,86.99,87.12,24813.0,84.7449,84.9008,84.7449,84.8716,24813.0
2017-03-02 13:30:00,87.13,87.22,87.11,87.13,15990.0,84.8813,84.969,84.8618,84.8813,15990.0
2017-03-02 13:40:00,87.12,87.21,87.11,87.18,14234.0,84.8716,84.9593,84.8618,84.93,14234.0
2017-03-02 13:50:00,87.17,87.19,87.1,87.15,15890.0,84.9203,84.9398,84.8521,84.9008,15890.0
2017-03-02 14:00:00,87.15,87.32,87.1,87.24,38566.0,84.9008,85.0664,84.8521,84.9885,38566.0
2017-03-02 14:10:00,87.23,87.24,87.16,87.17,22055.0,84.9787,84.9885,84.9105,84.9203,22055.0
2017-03-02 14:20:00,87.18,87.25,87.15,87.25,11015.0,84.93,84.9982,84.9008,84.9982,11015.0
2017-03-02 14:30:00,87.25,87.26,87.11,87.19,24657.0,84.9982,85.008,84.8618,84.9398,24657.0
2017-03-02 14:40:00,87.17,87.23,87.11,87.2,28917.0,84.9203,84.9787,84.8618,84.9495,28917.0
2017-03-02 14:50:00,87.19,87.22,87.12,87.22,12835.0,84.9398,84.969,84.8716,84.969,12835.0
2017-03-02 15:00:00,87.2,87.21,87.1,87.1,33176.0,84.9495,84.9593,84.8521,84.8521,33176.0
2017-03-02 15:10:00,87.09,87.1,86.92,87.03,39169.0,84.8424,84.8521,84.6767,84.7839,39169.0
2017-03-02 15:20:00,87.02,87.04,86.93,86.98,30120.0,84.7742,84.7936,84.6865,84.7352,30120.0
2017-03-02 15:30:00,86.99,87.03,86.94,86.98,33870.0,84.7449,84.7839,84.6962,84.7352,33870.0
2017-03-02 15:40:00,86.98,87.04,86.9,87.01,53333.0,84.7352,84.7936,84.6573,84.7644,53333.0
2017-03-02 15:50:00,87.01,87.13,86.94,87.01,133707.0,84.7644,84.8813,84.6962,84.7644,133707.0
2017-03-03 09:30:00,86.95,86.95,86.37,86.53,55871.0,84.706,84.706,84.1409,84.2968,55871.0
2017-03-03 09:40:00,86.54,86.7,86.42,86.48,16673.0,84.3065,84.4624,84.1896,84.2481,16673.0
2017-03-03 09:50:00,86.53,86.67,86.42,86.43,30753.0,84.2968,84.4332,84.1896,84.1994,30753.0
2017-03-03 10:00:00,86.43,86.56,86.41,86.47,23635.0,84.1994,84.326,84.1799,84.2384,23635.0
2017-03-03 10:10:00,86.5,86.67,86.39,86.39,23395.0,84.2676,84.4332,84.1604,84.1604,23395.0
2017-03-03 10:20:00,86.38,86.38,86.19,86.34,38396.0,84.1507,84.1507,83.9656,84.1117,38396.0
2017-03-03 10:30:00,86.36,86.46,86.27,86.46,28140.0,84.1312,84.2286,84.0435,84.2286,28140.0
2017-03-03 10:40:00,86.47,86.65,86.45,86.57,18535.0,84.2384,84.4137,84.2189,84.3358,18535.0
2017-03-03 10:50:00,86.57,86.7,86.53,86.59,18263.0,84.3358,84.4624,84.2968,84.3553,18263.0
2017-03-03 11:00:00,86.6,86.72,86.52,86.67,19981.0,84.365,84.4819,84.2871,84.4332,19981.0
2017-03-03 11:10:00,86.7,86.8,86.7,86.79,14290.0,84.4624,84.5598,84.4624,84.5501,14290.0
2017-03-03 11:20:00,86.77,86.87,86.77,86.8,16018.0,84.5306,84.628,84.5306,84.5598,16018.0
2017-03-03 11:30:00,86.77,86.88,86.77,86.85,11550.0,84.5306,84.6378,84.5306,84.6085,11550.0
2017-03-03 11:40:00,86.86,86.93,86.79,86.91,12234.0,84.6183,84.6865,84.5501,84.667,12234.0
2017-03-03 11:50:00,86.92,87.06,86.92,87.01,29011.0,84.6767,84.8131,84.6767,84.7644,29011.0
2017-03-03 12:00:00,87.0,87.07,86.92,87.06,12739.0,84.7547,84.8229,84.6767,84.8131,12739.0
2017-03-03 12:10:00,87.08,87.14,86.98,87.02,16560.0,84.8326,84.8911,84.7352,84.7742,16560.0
2017-03-03 12:20:00,87.05,87.18,87.04,87.14,15385.0,84.8034,84.93,84.7936,84.8911,15385.0
2017-03-03 12:30:00,87.14,87.16,87.02,87.03,10116.0,84.8911,84.9105,84.7742,84.7839,10116.0
2017-03-03 12:40:00,87.03,87.07,87.0,87.04,8387.0,84.7839,84.8229,84.7547,84.7936,8387.0
2017-03-03 12:50:00,87.0,87.07,86.98,87.05,9911.0,84.7547,84.8229,84.7352,84.8034,9911.0
2017-03-03 13:00:00,87.02,87.11,86.93,87.07,10815.0,84.7742,84.8618,84.6865,84.8229,10815.0
2017-03-03 13:10:00,87.09,87.11,86.94,87.01,6801.0,84.8424,84.8618,84.6962,84.7644,6801.0
2017-03-03 13:20:00,86.98,87.13,86.95,87.13,6182.0,84.7352,84.8813,84.706,84.8813,6182.0
2017-03-03 13:30:00,87.14,87.18,87.11,87.16,10368.0,84.8911,84.93,84.8618,84.9105,10368.0
2017-03-03 13:40:00,87.16,87.23,87.16,87.21,7259.0,84.9105,84.9787,84.9105,84.9593,7259.0
2017-03-03 13:50:00,87.2,87.22,87.15,87.21,17912.0,84.9495,84.969,84.9008,84.9593,17912.0
2017-03-03 14:00:00,87.21,87.21,87.14,87.16,9675.0,84.9593,84.9593,84.8911,84.9105,9675.0
2017-03-03 14:10:00,87.17,87.21,86.97,87.05,19205.0,84.9203,84.9593,84.7254,84.8034,19205.0
2017-03-03 14:20:00,87.05,87.14,87.05,87.09,20890.0,84.8034,84.8911,84.8034,84.8424,20890.0
2017-03-03 14:30:00,87.08,87.12,87.04,87.05,12907.0,84.8326,84.8716,84.7936,84.8034,12907.0
2017-03-03 14:40:00,87.06,87.08,87.01,87.01,12309.0,84.8131,84.8326,84.7644,84.7644,12309.0
2017-03-03 14:50:00,87.01,87.06,87.0,87.06,14440.0,84.7644,84.8131,84.7547,84.8131,14440.0
2017-03-03 15:00:00,87.05,87.06,87.01,87.03,38699.0,84.8034,84.8131,84.7644,84.7839,38699.0
2017-03-03 15:10:00,87.05,87.05,86.99,87.03,16383.0,84.8034,84.8034,84.7449,84.7839,16383.0
2017-03-03 15:20:00,87.02,87.12,86.98,87.11,25721.0,84.7742,84.8716,84.7352,84.8618,25721.0
2017-03-03 15:30:00,87.11,87.19,87.08,87.18,27467.0,84.8618,84.9398,84.8326,84.93,27467.0
2017-03-03 15:40:00,87.17,87.19,87.07,87.17,44203.0,84.9203,84.9398,84.8229,84.9203,44203.0
2017-03-03 15:50:00,87.17,87.29,87.09,87.25,120874.0,84.9203,85.0372,84.8424,84.9982,120874.0
2017-03-06 09:30:00,87.19,87.47,87.04,87.39,52514.0,84.9398,85.2125,84.7936,85.1346,52514.0
2017-03-06 09:40:00,87.36,87.37,87.08,87.2,77990.0,85.1054,85.1151,84.8326,84.9495,77990.0
2017-03-06 09:50:00,87.18,87.22,86.93,87.06,60892.0,84.93,84.969,84.6865,84.8131,60892.0
2017-03-06 10:00:00,87.1,87.11,86.79,86.84,34402.0,84.8521,84.8618,84.5501,84.5988,34402.0
2017-03-06 10:10:00,86.86,87.2,86.81,87.11,94813.0,84.6183,84.9495,84.5696,84.8618,94813.0
2017-03-06 10:20:00,87.11,87.25,86.99,87.17,58719.0,84.8618,84.9982,84.7449,84.9203,58719.0
2017-03-06 10:30:00,87.15,87.21,87.0,87.06,160495.0,84.9008,84.9593,84.7547,84.8131,160495.0
2017-03-06 10:40:00,87.05,87.05,86.74,86.86,82814.0,84.8034,84.8034,84.5014,84.6183,82814.0
2017-03-06 10:50:00,86.88,86.98,86.84,86.87,25073.0,84.6378,84.7352,84.5988,84.628,25073.0
2017-03-06 11:00:00,86.87,87.1,86.86,87.1,15007.0,84.628,84.8521,84.6183,84.8521,15007.0
2017-03-06 11:10:00,87.11,87.14,86.98,87.11,33406.0,84.8618,84.8911,84.7352,84.8618,33406.0
2017-03-06 11:20:00,87.08,87.09,87.0,87.06,14233.0,84.8326,84.8424,84.7547,84.8131,14233.0
2017-03-06 11:30:00,87.08,87.17,87.01,87.15,22012.0,84.8326,84.9203,84.7644,84.9008,22012.0
2017-03-06 11:40:00,87.16,87.17,87.1,87.1,13707.0,84.9105,84.9203,84.8521,84.8521,13707.0
2017-03-06 11:50:00,87.12,87.25,87.12,87.25,13792.0,84.8716,84.9982,84.8716,84.9982,13792.0
2017-03-06 12:00:00,87.25,87.25,87.1,87.1,17653.0,84.9982,84.9982,84.8521,84.8521,17653.0
2017-03-06 12:10:00,87.11,87.19,87.1,87.1,9100.0,84.8618,84.9398,84.8521,84.8521,9100.0
2017-03-06 12:20:00,87.1,87.22,87.1,87.22,12900.0,84.8521,84.969,84.8521,84.969,12900.0
2017-03-06 12:30:00,87.22,87.29,87.2,87.24,28400.0,84.969,85.0372,84.9495,84.9885,28400.0
2017-03-06 12:40:00,87.23,87.4,87.23,87.38,17245.0,84.9787,85.1444,84.9787,85.1249,17245.0
2017-03-06 12:50:00,87.36,87.42,87.35,87.4,12264.0,85.1054,85.1638,85.0956,85.1444,12264.0
2017-03-06 13:00:00,87.41,87.42,87.32,87.37,24836.0,85.1541,85.1638,85.0664,85.1151,24836.0
2017-03-06 13:10:00,87.34,87.52,87.32,87.33,25995.0,85.0859,85.2613,85.0664,85.0762,25995.0
2017-03-06 13:20:00,87.32,87.44,87.32,87.39,33746.0,85.0664,85.1833,85.0664,85.1346,33746.0
2017-03-06 13:30:00,87.4,87.41,87.35,87.41,12896.0,85.1444,85.1541,85.0956,85.1541,12896.0
2017-03-06 13:40:00,87.39,87.45,87.36,87.43,33106.0,85.1346,85.1931,85.1054,85.1736,33106.0
2017-03-06 13:50:00,87.45,87.47,87.33,87.34,14430.0,85.1931,85.2125,85.0762,85.0859,14430.0
2017-03-06 14:00:00,87.34,87.44,87.27,87.35,52171.0,85.0859,85.1833,85.0177,85.0956,52171.0
2017-03-06 14:10:00,87.35,87.37,87.27,87.28,15527.0,85.0956,85.1151,85.0177,85.0274,15527.0
2017-03-06 14:20:00,87.27,87.34,87.26,87.29,17146.0,85.0177,85.0859,85.008,85.0372,17146.0
2017-03-06 14:30:00,87.28,87.3,87.21,87.22,26353.0,85.0274,85.0469,84.9593,84.969,26353.0
2017-03-06 14:40:00,87.22,87.27,87.19,87.21,41604.0,84.969,85.0177,84.9398,84.9593,41604.0
2017-03-06 14:50:00,87.2,87.26,87.18,87.22,47260.0,84.9495,85.008,84.93,84.969,47260.0
2017-03-06 15:00:00,87.23,87.27,87.18,87.21,35586.0,84.9787,85.0177,84.93,84.9593,35586.0
2017-03-06 15:10:00,87.21,87.34,87.2,87.32,23179.0,84.9593,85.0859,84.9495,85.0664,23179.0
2017-03-06 15:20:00,87.32,87.33,87.21,87.21,32396.0,85.0664,85.0762,84.9593,84.9593,32396.0
2017-03-06 15:30:00,87.2,87.26,87.11,87.19,48837.0,84.9495,85.008,84.8618,84.9398,48837.0
2017-03-06 15:40:00,87.19,87.24,87.17,87.22,62892.0,84.9398,84.9885,84.9203,84.969,62892.0
2017-03-06 15:50:00,87.23,87.28,87.11,87.14,124811.0,84.9787,85.0274,84.8618,84.8911,124811.0
2017-03-07 09:30:00,87.3,87.55,87.16,87.24,45878.0,85.0469,85.2905,84.9105,84.9885,45878.0
2017-03-07 09:40:00,87.24,87.55,87.1,87.43,24445.0,84.9885,85.2905,84.8521,85.1736,24445.0
2017-03-07 09:50:00,87.41,87.53,87.23,87.52,35543.0,85.1541,85.271,84.9787,85.2613,35543.0
2017-03-07 10:00:00,87.54,87.62,87.39,87.55,18122.0,85.2807,85.3587,85.1346,85.2905,18122.0
2017-03-07 10:10:00,87.55,87.63,87.45,87.58,13629.0,85.2905,85.3684,85.1931,85.3197,13629.0
2017-03-07 10:20:00,87.59,87.77,87.54,87.59,28288.0,85.3294,85.5048,85.2807,85.3294,28288.0
2017-03-07 10:30:00,87.61,87.88,87.61,87.86,43479.0,85.3489,85.612,85.3489,85.5925,43479.0
2017-03-07 10:40:00,87.85,88.12,87.84,88.02,34105.0,85.5827,85.8458,85.573,85.7483,34105.0
2017-03-07 10:50:00,87.99,88.27,87.97,88.16,73385.0,85.7191,85.9919,85.6996,85.8847,73385.0
2017-03-07 11:00:00,88.19,88.21,88.07,88.17,61237.0,85.914,85.9334,85.7971,85.8945,61237.0
2017-03-07 11:10:00,88.15,88.26,88.14,88.2,28443.0,85.875,85.9822,85.8653,85.9237,28443.0
2017-03-07 11:20:00,88.2,88.21,88.12,88.17,29136.0,85.9237,85.9334,85.8458,85.8945,29136.0
2017-03-07 11:30:00,88.18,88.21,88.12,88.17,36344.0,85.9042,85.9334,85.8458,85.8945,36344.0
2017-03-07 11:40:00,88.16,88.21,88.07,88.1,64465.0,85.8847,85.9334,85.7971,85.8263,64465.0
2017-03-07 11:50:00,88.11,88.15,88.04,88.1,37197.0,85.836,85.875,85.7678,85.8263,37197.0
2017-03-07 12:00:00,88.1,88.11,87.94,88.01,39357.0,85.8263,85.836,85.6704,85.7386,39357.0
2017-03-07 12:10:00,88.0,88.07,87.9,87.96,33338.0,85.7289,85.7971,85.6314,85.6899,33338.0
2017-03-07 12:20:00,87.97,88.0,87.86,87.96,19204.0,85.6996,85.7289,85.5925,85.6899,19204.0
2017-03-07 12:30:00,87.95,88.01,87.9,88.01,35125.0,85.6802,85.7386,85.6314,85.7386,35125.0
2017-03-07 12:40:00,88.0,88.05,87.96,88.0,20064.0,85.7289,85.7776,85.6899,85.7289,20064.0
2017-03-07 12:50:00,87.99,88.1,87.99,88.07,12458.0,85.7191,85.8263,85.7191,85.7971,12458.0
2017-03-07 13:00:00,88.07,88.23,88.0,88.21,30388.0,85.7971,85.9529,85.7289,85.9334,30388.0
2017-03-07 13:10:00,88.2,88.31,88.16,88.27,20187.0,85.9237,86.0309,85.8847,85.9919,20187.0
2017-03-07 13:20:00,88.28,88.36,88.22,88.3,37613.0,86.0016,86.0796,85.9432,86.0211,37613.0
2017-03-07 13:30:00,88.31,88.35,88.18,88.26,12438.0,86.0309,86.0698,85.9042,85.9822,12438.0
2017-03-07 13:40:00,88.26,88.34,88.2,88.25,56556.0,85.9822,86.0601,85.9237,85.9724,56556.0
2017-03-07 13:50:00,88.25,88.25,88.17,88.21,23565.0,85.9724,85.9724,85.8945,85.9334,23565.0
2017-03-07 14:00:00,88.2,88.24,88.12,88.16,17299.0,85.9237,85.9627,85.8458,85.8847,17299.0
2017-03-07 14:10:00,88.16,88.22,88.15,88.2,25813.0,85.8847,85.9432,85.875,85.9237,25813.0
2017-03-07 14:20:00,88.2,88.24,88.15,88.2,21212.0,85.9237,85.9627,85.875,85.9237,21212.0
2017-03-07 14:30:00,88.22,88.27,88.15,88.27,46578.0,85.9432,85.9919,85.875,85.9919,46578.0
2017-03-07 14:40:00,88.28,88.36,88.26,88.33,24985.0,86.0016,86.0796,85.9822,86.0503,24985.0
2017-03-07 14:50:00,88.33,88.35,88.24,88.33,32935.0,86.0503,86.0698,85.9627,86.0503,32935.0
2017-03-07 15:00:00,88.32,88.38,88.23,88.27,63506.0,86.0406,86.0991,85.9529,85.9919,63506.0
2017-03-07 15:10:00,88.27,88.41,88.26,88.41,149507.0,85.9919,86.1283,85.9822,86.1283,149507.0
2017-03-07 15:20:00,88.41,88.8,88.4,88.79,224445.0,86.1283,86.5082,86.1185,86.4985,224445.0
2017-03-07 15:30:00,88.78,88.85,88.35,88.37,169134.0,86.4887,86.5569,86.0698,86.0893,169134.0
2017-03-07 15:40:00,88.36,88.38,88.28,88.36,131479.0,86.0796,86.0991,86.0016,86.0796,131479.0
2017-03-07 15:50:00,88.37,88.38,88.16,88.31,249353.0,86.0893,86.0991,85.8847,86.0309,249353.0
2017-03-08 09:30:00,88.52,88.78,88.2,88.39,93923.0,86.2354,86.4887,85.9237,86.1088,93923.0
2017-03-08 09:40:00,88.33,88.8,88.33,88.73,36427.0,86.0503,86.5082,86.0503,86.44,36427.0
2017-03-08 09:50:00,88.72,88.91,88.54,88.91,36778.0,86.4303,86.6154,86.2549,86.6154,36778.0
2017-03-08 10:00:00,88.91,88.91,88.52,88.58,54695.0,86.6154,86.6154,86.2354,86.2939,54695.0
2017-03-08 10:10:00,88.56,88.65,88.42,88.59,40123.0,86.2744,86.3621,86.138,86.3036,40123.0
2017-03-08 10:20:00,88.59,88.92,88.52,88.84,36197.0,86.3036,86.6251,86.2354,86.5472,36197.0
2017-03-08 10:30:00,88.88,88.88,88.73,88.81,23651.0,86.5862,86.5862,86.44,86.518,23651.0
2017-03-08 10:40:00,88.8,88.92,88.78,88.89,18411.0,86.5082,86.6251,86.4887,86.5959,18411.0
2017-03-08 10:50:00,88.9,89.13,88.87,89.07,49335.0,86.6056,86.8297,86.5764,86.7713,49335.0
2017-03-08 11:00:00,89.07,89.18,88.97,89.18,52378.0,86.7713,86.8784,86.6738,86.8784,52378.0
2017-03-08 11:10:00,89.18,89.36,89.17,89.23,71634.0,86.8784,87.0538,86.8687,86.9271,71634.0
2017-03-08 11:20:00,89.2,89.31,89.14,89.26,40137.0,86.8979,87.0051,86.8394,86.9563,40137.0
2017-03-08 11:30:00,89.24,89.29,88.98,89.02,76545.0,86.9369,86.9856,86.6836,86.7225,76545.0
2017-03-08 11:40:00,89.03,89.06,88.79,88.95,41824.0,86.7323,86.7615,86.4985,86.6543,41824.0
2017-03-08 11:50:00,88.95,88.96,88.86,88.92,20878.0,86.6543,86.6641,86.5667,86.6251,20878.0
2017-03-08 12:00:00,88.92,88.96,88.8,88.88,29393.0,86.6251,86.6641,86.5082,86.5862,29393.0
2017-03-08 12:10:00,88.88,89.02,88.82,88.99,20266.0,86.5862,86.7225,86.5277,86.6933,20266.0
2017-03-08 12:20:00,89.01,89.02,88.94,89.02,23400.0,86.7128,86.7225,86.6446,86.7225,23400.0
2017-03-08 12:30:00,89.01,89.14,89.0,89.11,139430.0,86.7128,86.8394,86.7031,86.8102,139430.0
2017-03-08 12:40:00,89.11,89.12,88.96,89.02,34910.0,86.8102,86.82,86.6641,86.7225,34910.0
2017-03-08 12:50:00,89.04,89.13,89.0,89.11,26255.0,86.742,86.8297,86.7031,86.8102,26255.0
2017-03-08 13:00:00,89.09,89.18,89.02,89.04,18669.0,86.7907,86.8784,86.7225,86.742,18669.0
2017-03-08 13:10:00,89.05,89.14,89.03,89.06,21896.0,86.7518,86.8394,86.7323,86.7615,21896.0
2017-03-08 13:20:00,89.06,89.13,89.03,89.05,22701.0,86.7615,86.8297,86.7323,86.7518,22701.0
2017-03-08 13:30:00,89.05,89.13,89.04,89.12,14927.0,86.7518,86.8297,86.742,86.82,14927.0
2017-03-08 13:40:00,89.12,89.31,89.12,89.31,40342.0,86.82,87.0051,86.82,87.0051,40342.0
2017-03-08 13:50:00,89.32,89.32,89.18,89.27,31112.0,87.0148,87.0148,86.8784,86.9661,31112.0
2017-03-08 14:00:00,89.26,89.28,89.18,89.22,60623.0,86.9563,86.9758,86.8784,86.9174,60623.0
2017-03-08 14:10:00,89.21,89.27,89.15,89.17,39229.0,86.9076,86.9661,86.8492,86.8687,39229.0
2017-03-08 14:20:00,89.16,89.18,89.06,89.13,41670.0,86.8589,86.8784,86.7615,86.8297,41670.0
2017-03-08 14:30:00,89.13,89.16,89.04,89.1,74687.0,86.8297,86.8589,86.742,86.8005,74687.0
2017-03-08 14:40:00,89.11,89.29,89.1,89.29,39636.0,86.8102,86.9856,86.8005,86.9856,39636.0
2017-03-08 14:50:00,89.27,89.29,89.21,89.23,83586.0,86.9661,86.9856,86.9076,86.9271,83586.0
2017-03-08 15:00:00,89.24,89.31,89.23,89.3,44272.0,86.9369,87.0051,86.9271,86.9953,44272.0
2017-03-08 15:10:00,89.3,89.31,89.14,89.2,74580.0,86.9953,87.0051,86.8394,86.8979,74580.0
2017-03-08 15:20:00,89.21,89.28,89.12,89.15,81160.0,86.9076,86.9758,86.82,86.8492,81160.0
2017-03-08 15:30:00,89.15,89.15,88.86,88.96,140445.0,86.8492,86.8492,86.5667,86.6641,140445.0
2017-03-08 15:40:00,88.97,89.06,88.92,89.05,135589.0,86.6738,86.7615,86.6251,86.7518,135589.0
2017-03-08 15:50:00,89.02,89.05,88.92,89.01,195208.0,86.7225,86.7518,86.6251,86.7128,195208.0
2017-03-09 09:30:00,89.32,89.34,89.09,89.34,52636.0,87.0148,87.0343,86.7907,87.0343,52636.0
2017-03-09 09:40:00,89.28,89.78,89.28,89.62,55760.0,86.9758,87.4629,86.9758,87.3071,55760.0
2017-03-09 09:50:00,89.63,89.79,89.48,89.79,47993.0,87.3168,87.4727,87.1707,87.4727,47993.0
2017-03-09 10:00:00,89.79,89.79,89.55,89.76,38132.0,87.4727,87.4727,87.2389,87.4434,38132.0
2017-03-09 10:10:00,89.75,89.75,89.54,89.6,44687.0,87.4337,87.4337,87.2291,87.2876,44687.0
2017-03-09 10:20:00,89.59,89.72,89.51,89.64,22859.0,87.2778,87.4045,87.1999,87.3265,22859.0
2017-03-09 10:30:00,89.61,89.63,89.39,89.53,172398.0,87.2973,87.3168,87.083,87.2194,172398.0
2017-03-09 10:40:00,89.53,89.72,89.53,89.65,42739.0,87.2194,87.4045,87.2194,87.3363,42739.0
2017-03-09 10:50:00,89.65,89.69,89.49,89.5,41083.0,87.3363,87.3752,87.1804,87.1902,41083.0
2017-03-09 11:00:00,89.5,89.52,89.29,89.32,176829.0,87.1902,87.2096,86.9856,87.0148,176829.0
2017-03-09 11:10:00,89.31,89.31,89.08,89.25,164252.0,87.0051,87.0051,86.781,86.9466,164252.0
2017-03-09 11:20:00,89.23,89.23,89.01,89.19,176707.0,86.9271,86.9271,86.7128,86.8882,176707.0
2017-03-09 11:30:00,89.24,89.38,89.21,89.31,23679.0,86.9369,87.0732,86.9076,87.0051,23679.0
2017-03-09 11:40:00,89.29,89.44,89.29,89.31,11366.0,86.9856,87.1317,86.9856,87.0051,11366.0
2017-03-09 11:50:00,89.33,89.46,89.2,89.26,107924.0,87.0245,87.1512,86.8979,86.9563,107924.0
2017-03-09 12:00:00,89.25,89.29,89.21,89.23,12686.0,86.9466,86.9856,86.9076,86.9271,12686.0
2017-03-09 12:10:00,89.23,89.31,89.14,89.18,41669.0,86.9271,87.0051,86.8394,86.8784,41669.0
2017-03-09 12:20:00,89.19,89.25,89.11,89.14,19638.0,86.8882,86.9466,86.8102,86.8394,19638.0
2017-03-09 12:30:00,89.16,89.23,89.09,89.22,68638.0,86.8589,86.9271,86.7907,86.9174,68638.0
2017-03-09 12:40:00,89.23,89.24,89.12,89.22,10503.0,86.9271,86.9369,86.82,86.9174,10503.0
2017-03-09 12:50:00,89.2,89.29,89.2,89.24,11355.0,86.8979,86.9856,86.8979,86.9369,11355.0
2017-03-09 13:00:00,89.24,89.27,89.2,89.27,12038.0,86.9369,86.9661,86.8979,86.9661,12038.0
2017-03-09 13:10:00,89.28,89.3,89.18,89.3,21328.0,86.9758,86.9953,86.8784,86.9953,21328.0
2017-03-09 13:20:00,89.3,89.32,89.24,89.25,7096.0,86.9953,87.0148,86.9369,86.9466,7096.0
2017-03-09 13:30:00,89.23,89.23,89.03,89.12,93337.0,86.9271,86.9271,86.7323,86.82,93337.0
2017-03-09 13:40:00,89.15,89.2,89.05,89.06,35593.0,86.8492,86.8979,86.7518,86.7615,35593.0
2017-03-09 13:50:00,89.05,89.21,89.03,89.07,35298.0,86.7518,86.9076,86.7323,86.7713,35298.0
2017-03-09 14:00:00,89.06,89.09,88.94,88.97,38367.0,86.7615,86.7907,86.6446,86.6738,38367.0
2017-03-09 14:10:00,88.96,88.96,88.73,88.83,85565.0,86.6641,86.6641,86.44,86.5374,85565.0
2017-03-09 14:20:00,88.85,88.9,88.79,88.88,108319.0,86.5569,86.6056,86.4985,86.5862,108319.0
2017-03-09 14:30:00,88.89,88.98,88.85,88.93,46788.0,86.5959,86.6836,86.5569,86.6349,46788.0
2017-03-09 14:40:00,88.92,89.03,88.86,89.03,31050.0,86.6251,86.7323,86.5667,86.7323,31050.0
2017-03-09 14:50:00,88.97,89.08,88.93,89.08,52644.0,86.6738,86.781,86.6349,86.781,52644.0
2017-03-09 15:00:00,89.09,89.12,88.94,89.03,74413.0,86.7907,86.82,86.6446,86.7323,74413.0
2017-03-09 15:10:00,89.02,89.05,88.95,89.0,77851.0,86.7225,86.7518,86.6543,86.7031,77851.0
2017-03-09 15:20:00,89.0,89.03,88.94,88.99,37904.0,86.7031,86.7323,86.6446,86.6933,37904.0
2017-03-09 15:30:00,89.01,89.05,88.93,88.95,114564.0,86.7128,86.7518,86.6349,86.6543,114564.0
2017-03-09 15:40:00,88.96,89.01,88.92,88.97,68414.0,86.6641,86.7128,86.6251,86.6738,68414.0
2017-03-09 15:50:00,88.97,89.13,88.86,89.03,365349.0,86.6738,86.8297,86.5667,86.7323,365349.0
2017-03-10 09:30:00,89.59,89.87,89.11,89.15,70235.0,87.2778,87.5506,86.8102,86.8492,70235.0
2017-03-10 09:40:00,89.11,89.22,88.92,89.17,81579.0,86.8102,86.9174,86.6251,86.8687,81579.0
2017-03-10 09:50:00,89.25,89.6,89.24,89.52,259968.0,86.9466,87.2876,86.9369,87.2096,259968.0
2017-03-10 10:00:00,89.54,89.66,89.48,89.57,42555.0,87.2291,87.346,87.1707,87.2583,42555.0
2017-03-10 10:10:00,89.57,89.65,89.47,89.65,33814.0,87.2583,87.3363,87.1609,87.3363,33814.0
2017-03-10 10:20:00,89.62,89.8,89.56,89.8,15632.0,87.3071,87.4824,87.2486,87.4824,15632.0
2017-03-10 10:30:00,89.78,89.88,89.62,89.63,32976.0,87.4629,87.5603,87.3071,87.3168,32976.0
2017-03-10 10:40:00,89.6,89.75,89.42,89.63,75589.0,87.2876,87.4337,87.1122,87.3168,75589.0
2017-03-10 10:50:00,89.66,89.81,89.65,89.7,19268.0,87.346,87.4922,87.3363,87.385,19268.0
2017-03-10 11:00:00,89.66,89.77,89.56,89.68,14935.0,87.346,87.4532,87.2486,87.3655,14935.0
2017-03-10 11:10:00,89.68,89.69,89.48,89.56,22894.0,87.3655,87.3752,87.1707,87.2486,22894.0
2017-03-10 11:20:00,89.57,89.73,89.55,89.64,12601.0,87.2583,87.4142,87.2389,87.3265,12601.0
2017-03-10 11:30:00,89.66,89.69,89.53,89.56,11210.0,87.346,87.3752,87.2194,87.2486,11210.0
2017-03-10 11:40:00,89.56,89.58,89.43,89.45,9793.0,87.2486,87.2681,87.122,87.1414,9793.0
2017-03-10 11:50:00,89.46,89.5,89.35,89.35,10996.0,87.1512,87.1902,87.044,87.044,10996.0
2017-03-10 12:00:00,89.36,89.39,89.29,89.29,12600.0,87.0538,87.083,86.9856,86.9856,12600.0
2017-03-10 12:10:00,89.3,89.32,89.25,89.3,13165.0,86.9953,87.0148,86.9466,86.9953,13165.0
2017-03-10 12:20:00,89.31,89.39,89.3,89.39,19042.0,87.0051,87.083,86.9953,87.083,19042.0
2017-03-10 12:30:00,89.37,89.41,89.27,89.31,15967.0,87.0635,87.1025,86.9661,87.0051,15967.0
2017-03-10 12:40:00,89.32,89.37,89.26,89.3,25449.0,87.0148,87.0635,86.9563,86.9953,25449.0
2017-03-10 12:50:00,89.31,89.37,89.15,89.2,54689.0,87.0051,87.0635,86.8492,86.8979,54689.0
2017-03-10 13:00:00,89.21,89.22,88.97,89.01,15982.0,86.9076,86.9174,86.6738,86.7128,15982.0
2017-03-10 13:10:00,89.01,89.11,88.99,89.11,62447.0,86.7128,86.8102,86.6933,86.8102,62447.0
2017-03-10 13:20:00,89.12,89.15,89.07,89.11,29037.0,86.82,86.8492,86.7713,86.8102,29037.0
2017-03-10 13:30:00,89.14,89.18,89.09,89.17,7817.0,86.8394,86.8784,86.7907,86.8687,7817.0
2017-03-10 13:40:00,89.2,89.29,89.16,89.24,35612.0,86.8979,86.9856,86.8589,86.9369,35612.0
2017-03-10 13:50:00,89.25,89.34,89.2,89.2,28252.0,86.9466,87.0343,86.8979,86.8979,28252.0
2017-03-10 14:00:00,89.2,89.27,89.2,89.21,17952.0,86.8979,86.9661,86.8979,86.9076,17952.0
2017-03-10 14:10:00,89.2,89.38,89.2,89.32,12597.0,86.8979,87.0732,86.8979,87.0148,12597.0
2017-03-10 14:20:00,89.34,89.42,89.27,89.33,59077.0,87.0343,87.1122,86.9661,87.0245,59077.0
2017-03-10 14:30:00,89.31,89.45,89.31,89.43,16316.0,87.0051,87.1414,87.0051,87.122,16316.0
2017-03-10 14:40:00,89.43,89.43,89.37,89.38,12463.0,87.122,87.122,87.0635,87.0732,12463.0
2017-03-10 14:50:00,89.38,89.44,89.33,89.44,14897.0,87.0732,87.1317,87.0245,87.1317,14897.0
2017-03-10 15:00:00,89.44,89.53,89.43,89.52,28388.0,87.1317,87.2194,87.122,87.2096,28388.0
2017-03-10 15:10:00,89.52,89.6,89.51,89.55,22574.0,87.2096,87.2876,87.1999,87.2389,22574.0
2017-03-10 15:20:00,89.56,89.67,89.53,89.63,51322.0,87.2486,87.3558,87.2194,87.3168,51322.0
2017-03-10 15:30:00,89.63,89.69,89.59,89.61,63425.0,87.3168,87.3752,87.2778,87.2973,63425.0
2017-03-10 15:40:00,89.61,89.66,89.58,89.65,38513.0,87.2973,87.346,87.2681,87.3363,38513.0
2017-03-10 15:50:00,89.66,89.83,89.66,89.81,207519.0,87.346,87.5116,87.346,87.4922,207519.0
2017-03-13 09:30:00,89.83,90.0,89.6,89.67,342198.0,87.5116,87.6772,87.2876,87.3558,342198.0
2017-03-13 09:40:00,89.68,89.68,89.35,89.56,44206.0,87.3655,87.3655,87.044,87.2486,44206.0
2017-03-13 09:50:00,89.54,89.72,89.5,89.69,23412.0,87.2291,87.4045,87.1902,87.3752,23412.0
2017-03-13 10:00:00,89.7,89.85,89.55,89.71,308000.0,87.385,87.5311,87.2389,87.3947,308000.0
2017-03-13 10:10:00,89.7,89.87,89.66,89.66,19752.0,87.385,87.5506,87.346,87.346,19752.0
2017-03-13 10:20:00,89.64,89.82,89.53,89.82,52083.0,87.3265,87.5019,87.2194,87.5019,52083.0
2017-03-13 10:30:00,89.81,90.05,89.77,90.05,77584.0,87.4922,87.726,87.4532,87.726,77584.0
2017-03-13 10:40:00,90.06,90.21,90.05,90.18,26524.0,87.7357,87.8818,87.726,87.8526,26524.0
2017-03-13 10:50:00,90.2,90.27,89.96,90.0,45387.0,87.8721,87.9403,87.6383,87.6772,45387.0
2017-03-13 11:00:00,90.0,90.25,89.97,90.23,22575.0,87.6772,87.9208,87.648,87.9013,22575.0
2017-03-13 11:10:00,90.25,90.33,90.2,90.22,24004.0,87.9208,87.9987,87.8721,87.8916,24004.0
2017-03-13 11:20:00,90.19,90.2,90.07,90.1,23910.0,87.8623,87.8721,87.7454,87.7747,23910.0
2017-03-13 11:30:00,90.11,90.11,90.01,90.05,23087.0,87.7844,87.7844,87.687,87.726,23087.0
2017-03-13 11:40:00,90.05,90.1,90.02,90.08,27610.0,87.726,87.7747,87.6967,87.7552,27610.0
2017-03-13 11:50:00,90.08,90.19,90.04,90.09,39479.0,87.7552,87.8623,87.7162,87.7649,39479.0
2017-03-13 12:00:00,90.09,90.2,90.09,90.2,27813.0,87.7649,87.8721,87.7649,87.8721,27813.0
2017-03-13 12:10:00,90.2,90.2,90.04,90.08,27113.0,87.8721,87.8721,87.7162,87.7552,27113.0
2017-03-13 12:20:00,90.11,90.35,90.1,90.29,43186.0,87.7844,88.0182,87.7747,87.9598,43186.0
2017-03-13 12:30:00,90.29,90.33,90.22,90.22,18177.0,87.9598,87.9987,87.8916,87.8916,18177.0
2017-03-13 12:40:00,90.24,90.3,90.23,90.26,17911.0,87.9111,87.9695,87.9013,87.9305,17911.0
2017-03-13 12:50:00,90.28,90.3,90.14,90.14,15367.0,87.95,87.9695,87.8136,87.8136,15367.0
2017-03-13 13:00:00,90.16,90.27,90.15,90.26,18614.0,87.8331,87.9403,87.8234,87.9305,18614.0
2017-03-13 13:10:00,90.26,90.26,90.16,90.19,22365.0,87.9305,87.9305,87.8331,87.8623,22365.0
2017-03-13 13:20:00,90.2,90.24,90.18,90.2,22331.0,87.8721,87.9111,87.8526,87.8721,22331.0
2017-03-13 13:30:00,90.2,90.3,90.14,90.24,31289.0,87.8721,87.9695,87.8136,87.9111,31289.0
2017-03-13 13:40:00,90.25,90.36,90.24,90.3,23723.0,87.9208,88.028,87.9111,87.9695,23723.0
2017-03-13 13:50:00,90.3,90.33,90.25,90.26,16205.0,87.9695,87.9987,87.9208,87.9305,16205.0
2017-03-13 14:00:00,90.26,90.35,90.26,90.31,15023.0,87.9305,88.0182,87.9305,87.9792,15023.0
2017-03-13 14:10:00,90.32,90.38,90.3,90.32,20535.0,87.989,88.0474,87.9695,87.989,20535.0
2017-03-13 14:20:00,90.31,90.43,90.31,90.43,25954.0,87.9792,88.0962,87.9792,88.0962,25954.0
2017-03-13 14:30:00,90.43,90.52,90.4,90.52,38276.0,88.0962,88.1838,88.0669,88.1838,38276.0
2017-03-13 14:40:00,90.53,90.58,90.49,90.57,32199.0,88.1936,88.2423,88.1546,88.2325,32199.0
2017-03-13 14:50:00,90.56,90.62,90.51,90.59,30125.0,88.2228,88.2812,88.1741,88.252,30125.0
2017-03-13 15:00:00,90.59,90.6,90.52,90.57,36259.0,88.252,88.2618,88.1838,88.2325,36259.0
2017-03-13 15:10:00,90.57,90.6,90.53,90.57,114307.0,88.2325,88.2618,88.1936,88.2325,114307.0
2017-03-13 15:20:00,90.58,90.69,90.57,90.64,51774.0,88.2423,88.3494,88.2325,88.3007,51774.0
2017-03-13 15:30:00,90.64,90.71,90.58,90.65,80204.0,88.3007,88.3689,88.2423,88.3105,80204.0
2017-03-13 15:40:00,90.64,90.81,90.62,90.77,118731.0,88.3007,88.4663,88.2812,88.4274,118731.0
2017-03-13 15:50:00,90.77,90.8,90.69,90.73,214510.0,88.4274,88.4566,88.3494,88.3884,214510.0
2017-03-14 09:30:00,90.52,90.76,90.33,90.68,78611.0,88.1838,88.4176,87.9987,88.3397,78611.0
2017-03-14 09:40:00,90.69,90.78,90.47,90.64,38738.0,88.3494,88.4371,88.1351,88.3007,38738.0
2017-03-14 09:50:00,90.64,90.68,90.47,90.59,45589.0,88.3007,88.3397,88.1351,88.252,45589.0
2017-03-14 10:00:00,90.6,90.8,90.49,90.74,31453.0,88.2618,88.4566,88.1546,88.3982,31453.0
2017-03-14 10:10:00,90.73,90.81,90.67,90.67,24307.0,88.3884,88.4663,88.33,88.33,24307.0
2017-03-14 10:20:00,90.67,90.72,90.5,90.5,45983.0,88.33,88.3787,88.1643,88.1643,45983.0
2017-03-14 10:30:00,90.5,90.69,90.5,90.54,32508.0,88.1643,88.3494,88.1643,88.2033,32508.0
2017-03-14 10:40:00,90.52,90.56,90.45,90.53,32303.0,88.1838,88.2228,88.1156,88.1936,32303.0
2017-03-14 10:50:00,90.54,90.65,90.51,90.62,32829.0,88.2033,88.3105,88.1741,88.2812,32829.0
2017-03-14 11:00:00,90.63,90.65,90.56,90.58,39913.0,88.291,88.3105,88.2228,88.2423,39913.0
2017-03-14 11:10:00,90.59,90.8,90.55,90.66,83372.0,88.252,88.4566,88.2131,88.3202,83372.0
2017-03-14 11:20:00,90.66,90.75,90.58,90.72,38545.0,88.3202,88.4079,88.2423,88.3787,38545.0
2017-03-14 11:30:00,90.74,90.79,90.71,90.76,26231.0,88.3982,88.4469,88.3689,88.4176,26231.0
2017-03-14 11:40:00,90.74,90.82,90.74,90.81,16565.0,88.3982,88.4761,88.3982,88.4663,16565.0
2017-03-14 11:50:00,90.81,90.89,90.8,90.87,27397.0,88.4663,88.5443,88.4566,88.5248,27397.0
2017-03-14 12:00:00,90.87,90.9,90.76,90.77,20766.0,88.5248,88.554,88.4176,88.4274,20766.0
2017-03-14 12:10:00,90.73,90.78,90.67,90.75,31205.0,88.3884,88.4371,88.33,88.4079,31205.0
2017-03-14 12:20:00,90.76,90.8,90.7,90.78,16025.0,88.4176,88.4566,88.3592,88.4371,16025.0
2017-03-14 12:30:00,90.78,90.81,90.67,90.79,22991.0,88.4371,88.4663,88.33,88.4469,22991.0
2017-03-14 12:40:00,90.8,90.83,90.78,90.8,19246.0,88.4566,88.4858,88.4371,88.4566,19246.0
2017-03-14 12:50:00,90.79,90.82,90.72,90.79,19005.0,88.4469,88.4761,88.3787,88.4469,19005.0
2017-03-14 13:00:00,90.8,90.9,90.79,90.87,17044.0,88.4566,88.554,88.4469,88.5248,17044.0
2017-03-14 13:10:00,90.85,91.01,90.83,90.99,34195.0,88.5053,88.6612,88.4858,88.6417,34195.0
2017-03-14 13:20:00,90.99,91.15,90.95,91.13,22973.0,88.6417,88.7976,88.6027,88.7781,22973.0
2017-03-14 13:30:00,91.12,91.18,91.04,91.07,22390.0,88.7683,88.8268,88.6904,88.7196,22390.0
2017-03-14 13:40:00,91.06,91.07,90.89,90.89,17000.0,88.7099,88.7196,88.5443,88.5443,17000.0
2017-03-14 13:50:00,90.89,90.94,90.84,90.88,25676.0,88.5443,88.593,88.4956,88.5345,25676.0
2017-03-14 14:00:00,90.89,91.0,90.87,90.95,21860.0,88.5443,88.6514,88.5248,88.6027,21860.0
2017-03-14 14:10:00,90.94,90.99,90.82,90.86,21457.0,88.593,88.6417,88.4761,88.5151,21457.0
2017-03-14 14:20:00,90.85,90.88,90.8,90.86,18575.0,88.5053,88.5345,88.4566,88.5151,18575.0
2017-03-14 14:30:00,90.84,90.92,90.79,90.85,40539.0,88.4956,88.5735,88.4469,88.5053,40539.0
2017-03-14 14:40:00,90.85,90.94,90.84,90.91,50408.0,88.5053,88.593,88.4956,88.5638,50408.0
2017-03-14 14:50:00,90.91,90.99,90.87,90.93,51251.0,88.5638,88.6417,88.5248,88.5832,51251.0
2017-03-14 15:00:00,90.93,91.03,90.93,90.99,27212.0,88.5832,88.6807,88.5832,88.6417,27212.0
2017-03-14 15:10:00,91.0,91.05,90.98,91.03,27551.0,88.6514,88.7001,88.632,88.6807,27551.0
2017-03-14 15:20:00,91.02,91.03,90.96,90.97,29991.0,88.6709,88.6807,88.6125,88.6222,29991.0
2017-03-14 15:30:00,90.98,90.99,90.82,90.84,63114.0,88.632,88.6417,88.4761,88.4956,63114.0
2017-03-14 15:40:00,90.83,90.9,90.78,90.85,111153.0,88.4858,88.554,88.4371,88.5053,111153.0
2017-03-14 15:50:00,90.85,90.92,90.79,90.9,139620.0,88.5053,88.5735,88.4469,88.554,139620.0
2017-03-15 09:30:00,90.99,91.33,90.56,90.56,40916.0,88.6417,88.9729,88.2228,88.2228,40916.0
2017-03-15 09:40:00,90.58,90.81,90.52,90.6,45691.0,88.2423,88.4663,88.1838,88.2618,45691.0
2017-03-15 09:50:00,90.58,90.73,90.3,90.55,60320.0,88.2423,88.3884,87.9695,88.2131,60320.0
2017-03-15 10:00:00,90.53,90.6,90.3,90.34,61062.0,88.1936,88.2618,87.9695,88.0085,61062.0
2017-03-15 10:10:00,90.34,90.36,90.12,90.2,54023.0,88.0085,88.028,87.7942,87.8721,54023.0
2017-03-15 10:20:00,90.19,90.55,90.19,90.52,102715.0,87.8623,88.2131,87.8623,88.1838,102715.0
2017-03-15 10:30:00,90.52,90.54,90.38,90.49,30909.0,88.1838,88.2033,88.0474,88.1546,30909.0
2017-03-15 10:40:00,90.48,90.53,90.39,90.39,24002.0,88.1449,88.1936,88.0572,88.0572,24002.0
2017-03-15 10:50:00,90.39,90.58,90.37,90.53,28805.0,88.0572,88.2423,88.0377,88.1936,28805.0
2017-03-15 11:00:00,90.53,90.78,90.46,90.78,336015.0,88.1936,88.4371,88.1254,88.4371,336015.0
2017-03-15 11:10:00,90.8,90.96,90.74,90.82,47877.0,88.4566,88.6125,88.3982,88.4761,47877.0
2017-03-15 11:20:00,90.83,90.94,90.78,90.92,30425.0,88.4858,88.593,88.4371,88.5735,30425.0
2017-03-15 11:30:00,90.92,91.05,90.9,91.04,91204.0,88.5735,88.7001,88.554,88.6904,91204.0
2017-03-15 11:40:00,91.03,91.05,90.89,91.01,100581.0,88.6807,88.7001,88.5443,88.6612,100581.0
2017-03-15 11:50:00,91.0,91.03,90.77,90.9,78646.0,88.6514,88.6807,88.4274,88.554,78646.0
2017-03-15 12:00:00,90.9,90.9,90.79,90.81,264461.0,88.554,88.554,88.4469,88.4663,264461.0
2017-03-15 12:10:00,90.81,90.99,90.75,90.96,23964.0,88.4663,88.6417,88.4079,88.6125,23964.0
2017-03-15 12:20:00,90.97,90.99,90.89,90.97,19133.0,88.6222,88.6417,88.5443,88.6222,19133.0
2017-03-15 12:30:00,90.97,91.0,90.91,90.98,13233.0,88.6222,88.6514,88.5638,88.632,13233.0
2017-03-15 12:40:00,90.98,91.08,90.9,91.08,14927.0,88.632,88.7294,88.554,88.7294,14927.0
2017-03-15 12:50:00,91.07,91.11,90.95,90.95,13053.0,88.7196,88.7586,88.6027,88.6027,13053.0
2017-03-15 13:00:00,90.96,90.99,90.87,90.91,11685.0,88.6125,88.6417,88.5248,88.5638,11685.0
2017-03-15 13:10:00,90.9,90.91,90.75,90.8,80983.0,88.554,88.5638,88.4079,88.4566,80983.0
2017-03-15 13:20:00,90.81,90.87,90.78,90.81,24284.0,88.4663,88.5248,88.4371,88.4663,24284.0
2017-03-15 13:30:00,90.8,90.85,90.75,90.85,23327.0,88.4566,88.5053,88.4079,88.5053,23327.0
2017-03-15 13:40:00,90.85,90.96,90.84,90.96,15665.0,88.5053,88.6125,88.4956,88.6125,15665.0
2017-03-15 13:50:00,90.94,91.04,90.91,91.04,16175.0,88.593,88.6904,88.5638,88.6904,16175.0
2017-03-15 14:00:00,91.06,91.39,90.99,91.21,56448.0,88.7099,89.0314,88.6417,88.856,56448.0
2017-03-15 14:10:00,91.22,91.41,91.18,91.22,29977.0,88.8658,89.0509,88.8268,88.8658,29977.0
2017-03-15 14:20:00,91.24,91.34,91.18,91.22,35611.0,88.8852,88.9827,88.8268,88.8658,35611.0
2017-03-15 14:30:00,91.22,91.23,91.1,91.22,25800.0,88.8658,88.8755,88.7489,88.8658,25800.0
2017-03-15 14:40:00,91.21,91.42,91.17,91.33,27456.0,88.856,89.0606,88.8171,88.9729,27456.0
2017-03-15 14:50:00,91.34,91.37,91.24,91.24,31405.0,88.9827,89.0119,88.8852,88.8852,31405.0
2017-03-15 15:00:00,91.27,91.32,91.18,91.22,44051.0,88.9145,88.9632,88.8268,88.8658,44051.0
2017-03-15 15:10:00,91.22,91.46,91.22,91.44,66019.0,88.8658,89.0996,88.8658,89.0801,66019.0
2017-03-15 15:20:00,91.44,91.53,91.43,91.51,55671.0,89.0801,89.1678,89.0703,89.1483,55671.0
2017-03-15 15:30:00,91.51,91.55,91.46,91.48,67494.0,89.1483,89.1872,89.0996,89.1191,67494.0
2017-03-15 15:40:00,91.49,91.52,91.36,91.44,89839.0,89.1288,89.158,89.0021,89.0801,89839.0
2017-03-15 15:50:00,91.44,91.55,91.44,91.51,203780.0,89.0801,89.1872,89.0801,89.1483,203780.0
2017-03-16 09:30:00,91.51,91.82,91.2,91.26,77651.0,89.1483,89.4503,88.8463,88.9047,77651.0
2017-03-16 09:40:00,91.26,91.26,91.04,91.07,57335.0,88.9047,88.9047,88.6904,88.7196,57335.0
2017-03-16 09:50:00,91.08,91.08,90.69,90.69,120576.0,88.7294,88.7294,88.3494,88.3494,120576.0
2017-03-16 10:00:00,90.7,90.99,90.69,90.9,181808.0,88.3592,88.6417,88.3494,88.554,181808.0
2017-03-16 10:10:00,90.9,90.91,90.43,90.44,329511.0,88.554,88.5638,88.0962,88.1059,329511.0
2017-03-16 10:20:00,90.45,90.46,90.17,90.17,112403.0,88.1156,88.1254,87.8429,87.8429,112403.0
2017-03-16 10:30:00,90.16,90.46,90.16,90.25,223860.0,87.8331,88.1254,87.8331,87.9208,223860.0
2017-03-16 10:40:00,90.26,90.33,90.18,90.2,182773.0,87.9305,87.9987,87.8526,87.8721,182773.0
2017-03-16 10:50:00,90.19,90.21,89.96,90.06,90354.0,87.8623,87.8818,87.6383,87.7357,90354.0
2017-03-16 11:00:00,90.07,90.08,89.52,89.77,330028.0,87.7454,87.7552,87.2096,87.4532,330028.0
2017-03-16 11:10:00,89.76,90.0,89.66,89.98,160547.0,87.4434,87.6772,87.346,87.6578,160547.0
2017-03-16 11:20:00,89.98,89.98,89.56,89.7,174651.0,87.6578,87.6578,87.2486,87.385,174651.0
2017-03-16 11:30:00,89.7,89.89,89.68,89.87,141924.0,87.385,87.5701,87.3655,87.5506,141924.0
2017-03-16 11:40:00,89.87,90.03,89.83,90.03,164619.0,87.5506,87.7065,87.5116,87.7065,164619.0
2017-03-16 11:50:00,90.03,90.07,89.97,90.02,50458.0,87.7065,87.7454,87.648,87.6967,50458.0
2017-03-16 12:00:00,90.01,90.21,90.01,90.14,124813.0,87.687,87.8818,87.687,87.8136,124813.0
2017-03-16 12:10:00,90.14,90.28,90.13,90.23,85725.0,87.8136,87.95,87.8039,87.9013,85725.0
2017-03-16 12:20:00,90.23,90.26,90.12,90.17,62695.0,87.9013,87.9305,87.7942,87.8429,62695.0
2017-03-16 12:30:00,90.17,90.18,90.07,90.07,63496.0,87.8429,87.8526,87.7454,87.7454,63496.0
2017-03-16 12:40:00,90.07,90.27,90.03,90.16,61544.0,87.7454,87.9403,87.7065,87.8331,61544.0
2017-03-16 12:50:00,90.18,90.27,90.03,90.1,70984.0,87.8526,87.9403,87.7065,87.7747,70984.0
2017-03-16 13:00:00,90.12,90.16,90.01,90.05,35967.0,87.7942,87.8331,87.687,87.726,35967.0
2017-03-16 13:10:00,90.05,90.09,89.97,90.03,56933.0,87.726,87.7649,87.648,87.7065,56933.0
2017-03-16 13:20:00,90.05,90.05,89.94,90.03,87187.0,87.726,87.726,87.6188,87.7065,87187.0
2017-03-16 13:30:00,90.03,90.06,89.99,89.99,44218.0,87.7065,87.7357,87.6675,87.6675,44218.0
2017-03-16 13:40:00,89.99,90.06,89.94,90.04,47400.0,87.6675,87.7357,87.6188,87.7162,47400.0
2017-03-16 13:50:00,90.04,90.16,90.01,90.15,26757.0,87.7162,87.8331,87.687,87.8234,26757.0
2017-03-16 14:00:00,90.13,90.34,90.13,90.29,92635.0,87.8039,88.0085,87.8039,87.9598,92635.0
2017-03-16 14:10:00,90.28,90.37,90.14,90.17,33106.0,87.95,88.0377,87.8136,87.8429,33106.0
2017-03-16 14:20:00,90.15,90.29,90.15,90.23,71769.0,87.8234,87.9598,87.8234,87.9013,71769.0
2017-03-16 14:30:00,90.22,90.29,90.2,90.26,86491.0,87.8916,87.9598,87.8721,87.9305,86491.0
2017-03-16 14:40:00,90.26,90.27,90.1,90.19,79168.0,87.9305,87.9403,87.7747,87.8623,79168.0
2017-03-16 14:50:00,90.16,90.22,90.1,90.21,99905.0,87.8331,87.8916,87.7747,87.8818,99905.0
2017-03-16 15:00:00,90.21,90.25,90.13,90.18,112642.0,87.8818,87.9208,87.8039,87.8526,112642.0
2017-03-16 15:10:00,90.18,90.28,90.15,90.25,60855.0,87.8526,87.95,87.8234,87.9208,60855.0
2017-03-16 15:20:00,90.26,90.29,90.1,90.12,63526.0,87.9305,87.9598,87.7747,87.7942,63526.0
2017-03-16 15:30:00,90.12,90.23,90.1,90.19,106395.0,87.7942,87.9013,87.7747,87.8623,106395.0
2017-03-16 15:40:00,90.19,90.22,90.09,90.17,153388.0,87.8623,87.8916,87.7649,87.8429,153388.0
2017-03-16 15:50:00,90.17,90.25,90.09,90.2,210211.0,87.8429,87.9208,87.7649,87.8721,210211.0
2017-03-17 09:30:00,90.92,90.98,89.39,89.53,611210.0,88.5735,88.632,87.083,87.2194,611210.0
2017-03-17 09:40:00,89.53,89.67,89.38,89.57,57679.0,87.2194,87.3558,87.0732,87.2583,57679.0
2017-03-17 09:50:00,89.58,89.62,88.9,88.95,98710.0,87.2681,87.3071,86.6056,86.6543,98710.0
2017-03-17 10:00:00,88.94,89.16,88.81,88.84,177121.0,86.6446,86.8589,86.518,86.5472,177121.0
2017-03-17 10:10:00,88.84,89.13,88.55,89.0,175818.0,86.5472,86.8297,86.2647,86.7031,175818.0
2017-03-17 10:20:00,89.0,89.22,88.9,89.07,88296.0,86.7031,86.9174,86.6056,86.7713,88296.0
2017-03-17 10:30:00,89.06,89.07,88.96,89.03,114833.0,86.7615,86.7713,86.6641,86.7323,114833.0
2017-03-17 10:40:00,89.03,89.06,88.91,89.06,56379.0,86.7323,86.7615,86.6154,86.7615,56379.0
2017-03-17 10:50:00,89.05,89.13,88.99,89.0,44873.0,86.7518,86.8297,86.6933,86.7031,44873.0
2017-03-17 11:00:00,89.0,89.06,88.73,88.92,109824.0,86.7031,86.7615,86.44,86.6251,109824.0
2017-03-17 11:10:00,88.93,89.02,88.83,89.02,32711.0,86.6349,86.7225,86.5374,86.7225,32711.0
2017-03-17 11:20:00,89.01,89.02,88.86,88.96,32206.0,86.7128,86.7225,86.5667,86.6641,32206.0
2017-03-17 11:30:00,88.95,88.96,88.78,88.78,42664.0,86.6543,86.6641,86.4887,86.4887,42664.0
2017-03-17 11:40:00,88.78,89.2,88.77,89.07,299560.0,86.4887,86.8979,86.479,86.7713,299560.0
2017-03-17 11:50:00,89.08,89.19,89.04,89.18,36580.0,86.781,86.8882,86.742,86.8784,36580.0
2017-03-17 12:00:00,89.18,89.26,89.11,89.25,38288.0,86.8784,86.9563,86.8102,86.9466,38288.0
2017-03-17 12:10:00,89.26,89.48,89.2,89.48,25854.0,86.9563,87.1707,86.8979,87.1707,25854.0
2017-03-17 12:20:00,89.49,89.5,89.33,89.41,40069.0,87.1804,87.1902,87.0245,87.1025,40069.0
2017-03-17 12:30:00,89.41,89.42,89.22,89.39,36006.0,87.1025,87.1122,86.9174,87.083,36006.0
2017-03-17 12:40:00,89.43,89.56,89.36,89.54,53516.0,87.122,87.2486,87.0538,87.2291,53516.0
2017-03-17 12:50:00,89.52,89.57,89.37,89.47,179623.0,87.2096,87.2583,87.0635,87.1609,179623.0
2017-03-17 13:00:00,89.45,89.57,89.45,89.55,16909.0,87.1414,87.2583,87.1414,87.2389,16909.0
2017-03-17 13:10:00,89.55,89.66,89.47,89.59,58274.0,87.2389,87.346,87.1609,87.2778,58274.0
2017-03-17 13:20:00,89.59,89.83,89.59,89.76,54911.0,87.2778,87.5116,87.2778,87.4434,54911.0
2017-03-17 13:30:00,89.76,89.93,89.7,89.87,87302.0,87.4434,87.6091,87.385,87.5506,87302.0
2017-03-17 13:40:00,89.86,89.96,89.8,89.88,51541.0,87.5409,87.6383,87.4824,87.5603,51541.0
2017-03-17 13:50:00,89.87,89.96,89.85,89.92,36302.0,87.5506,87.6383,87.5311,87.5993,36302.0
2017-03-17 14:00:00,89.93,89.95,89.87,89.95,46446.0,87.6091,87.6285,87.5506,87.6285,46446.0
2017-03-17 14:10:00,89.93,90.1,89.92,90.05,25357.0,87.6091,87.7747,87.5993,87.726,25357.0
2017-03-17 14:20:00,90.05,90.06,89.94,89.94,52564.0,87.726,87.7357,87.6188,87.6188,52564.0
2017-03-17 14:30:00,89.94,90.0,89.93,89.95,41219.0,87.6188,87.6772,87.6091,87.6285,41219.0
2017-03-17 14:40:00,89.95,89.98,89.83,89.85,24363.0,87.6285,87.6578,87.5116,87.5311,24363.0
2017-03-17 14:50:00,89.84,89.85,89.78,89.8,28708.0,87.5214,87.5311,87.4629,87.4824,28708.0
2017-03-17 15:00:00,89.81,89.83,89.76,89.78,47178.0,87.4922,87.5116,87.4434,87.4629,47178.0
2017-03-17 15:10:00,89.78,89.89,89.68,89.89,70003.0,87.4629,87.5701,87.3655,87.5701,70003.0
2017-03-17 15:20:00,89.89,89.91,89.81,89.86,36325.0,87.5701,87.5896,87.4922,87.5409,36325.0
2017-03-17 15:30:00,89.86,89.87,89.67,89.73,113359.0,87.5409,87.5506,87.3558,87.4142,113359.0
2017-03-17 15:40:00,89.73,89.82,89.65,89.65,133755.0,87.4142,87.5019,87.3363,87.3363,133755.0
2017-03-17 15:50:00,89.64,89.73,89.55,89.61,391189.0,87.3265,87.4142,87.2389,87.2973,391189.0
2017-03-20 09:30:00,88.82,89.0,87.9,88.12,369423.0,86.5277,86.7031,85.6314,85.8458,369423.0
2017-03-20 09:40:00,88.07,88.99,87.9,88.85,150288.0,85.7971,86.6933,85.6314,86.5569,150288.0
2017-03-20 09:50:00,88.86,89.2,88.75,88.9,120497.0,86.5667,86.8979,86.4595,86.6056,120497.0
2017-03-20 10:00:00,88.89,89.35,88.89,89.04,94393.0,86.5959,87.044,86.5959,86.742,94393.0
2017-03-20 10:10:00,89.06,89.2,88.97,89.01,106763.0,86.7615,86.8979,86.6738,86.7128,106763.0
2017-03-20 10:20:00,89.03,89.03,88.68,88.69,116759.0,86.7323,86.7323,86.3913,86.4011,116759.0
2017-03-20 10:30:00,88.69,88.77,88.57,88.59,144583.0,86.4011,86.479,86.2842,86.3036,144583.0
2017-03-20 10:40:00,88.59,88.88,88.5,88.77,91807.0,86.3036,86.5862,86.216,86.479,91807.0
2017-03-20 10:50:00,88.78,88.8,88.64,88.72,54610.0,86.4887,86.5082,86.3523,86.4303,54610.0
2017-03-20 11:00:00,88.74,88.89,88.72,88.88,66010.0,86.4498,86.5959,86.4303,86.5862,66010.0
2017-03-20 11:10:00,88.87,88.87,88.68,88.82,92150.0,86.5764,86.5764,86.3913,86.5277,92150.0
2017-03-20 11:20:00,88.82,88.96,88.77,88.83,73488.0,86.5277,86.6641,86.479,86.5374,73488.0
2017-03-20 11:30:00,88.82,89.07,88.82,89.0,41443.0,86.5277,86.7713,86.5277,86.7031,41443.0
2017-03-20 11:40:00,88.99,89.03,88.87,89.03,37864.0,86.6933,86.7323,86.5764,86.7323,37864.0
2017-03-20 11:50:00,89.03,89.08,88.89,88.95,56847.0,86.7323,86.781,86.5959,86.6543,56847.0
2017-03-20 12:00:00,88.95,89.03,88.91,88.91,56737.0,86.6543,86.7323,86.6154,86.6154,56737.0
2017-03-20 12:10:00,88.91,88.91,88.72,88.76,67442.0,86.6154,86.6154,86.4303,86.4693,67442.0
2017-03-20 12:20:00,88.76,88.95,88.74,88.92,56144.0,86.4693,86.6543,86.4498,86.6251,56144.0
2017-03-20 12:30:00,88.94,88.99,88.81,88.9,38675.0,86.6446,86.6933,86.518,86.6056,38675.0
2017-03-20 12:40:00,88.91,88.98,88.81,88.81,46192.0,86.6154,86.6836,86.518,86.518,46192.0
2017-03-20 12:50:00,88.81,88.95,88.81,88.88,47319.0,86.518,86.6543,86.518,86.5862,47319.0
2017-03-20 13:00:00,88.88,88.91,88.67,88.71,39181.0,86.5862,86.6154,86.3816,86.4205,39181.0
2017-03-20 13:10:00,88.7,88.71,88.64,88.65,22736.0,86.4108,86.4205,86.3523,86.3621,22736.0
2017-03-20 13:20:00,88.64,88.65,88.53,88.54,116781.0,86.3523,86.3621,86.2452,86.2549,116781.0
2017-03-20 13:30:00,88.55,88.64,88.49,88.59,65735.0,86.2647,86.3523,86.2062,86.3036,65735.0
2017-03-20 13:40:00,88.57,88.57,88.31,88.34,34373.0,86.2842,86.2842,86.0309,86.0601,34373.0
2017-03-20 13:50:00,88.32,88.48,88.26,88.48,40641.0,86.0406,86.1965,85.9822,86.1965,40641.0
2017-03-20 14:00:00,88.48,88.69,88.46,88.69,55680.0,86.1965,86.4011,86.177,86.4011,55680.0
2017-03-20 14:10:00,88.68,88.73,88.55,88.6,39112.0,86.3913,86.44,86.2647,86.3134,39112.0
2017-03-20 14:20:00,88.59,88.71,88.57,88.69,24270.0,86.3036,86.4205,86.2842,86.4011,24270.0
2017-03-20 14:30:00,88.69,88.74,88.47,88.52,36565.0,86.4011,86.4498,86.1867,86.2354,36565.0
2017-03-20 14:40:00,88.52,88.61,88.49,88.49,37105.0,86.2354,86.3231,86.2062,86.2062,37105.0
2017-03-20 14:50:00,88.49,88.53,88.37,88.49,77540.0,86.2062,86.2452,86.0893,86.2062,77540.0
2017-03-20 15:00:00,88.49,88.69,88.48,88.58,39643.0,86.2062,86.4011,86.1965,86.2939,39643.0
2017-03-20 15:10:00,88.57,88.79,88.53,88.7,58889.0,86.2842,86.4985,86.2452,86.4108,58889.0
2017-03-20 15:20:00,88.69,88.78,88.61,88.75,111022.0,86.4011,86.4887,86.3231,86.4595,111022.0
2017-03-20 15:30:00,88.75,88.93,88.71,88.82,135908.0,86.4595,86.6349,86.4205,86.5277,135908.0
2017-03-20 15:40:00,88.82,88.97,88.79,88.97,153225.0,86.5277,86.6738,86.4985,86.6738,153225.0
2017-03-20 15:50:00,88.99,89.17,88.97,89.16,350179.0,86.6933,86.8687,86.6738,86.8589,350179.0
2017-03-21 09:30:00,89.22,90.09,89.22,89.95,248044.0,86.9174,87.7649,86.9174,87.6285,248044.0
2017-03-21 09:40:00,89.98,89.98,89.58,89.64,38475.0,87.6578,87.6578,87.2681,87.3265,38475.0
2017-03-21 09:50:00,89.64,89.77,89.44,89.44,16951.0,87.3265,87.4532,87.1317,87.1317,16951.0
2017-03-21 10:00:00,89.43,89.43,89.06,89.1,96768.0,87.122,87.122,86.7615,86.8005,96768.0
2017-03-21 10:10:00,89.1,89.17,88.96,89.1,63686.0,86.8005,86.8687,86.6641,86.8005,63686.0
2017-03-21 10:20:00,89.11,89.15,88.82,88.82,75535.0,86.8102,86.8492,86.5277,86.5277,75535.0
2017-03-21 10:30:00,88.81,88.9,88.56,88.88,115260.0,86.518,86.6056,86.2744,86.5862,115260.0
2017-03-21 10:40:00,88.88,89.13,88.88,89.12,51885.0,86.5862,86.8297,86.5862,86.82,51885.0
2017-03-21 10:50:00,89.11,89.14,88.92,89.03,72696.0,86.8102,86.8394,86.6251,86.7323,72696.0
2017-03-21 11:00:00,89.04,89.06,88.69,88.82,63276.0,86.742,86.7615,86.4011,86.5277,63276.0
2017-03-21 11:10:00,88.81,88.84,88.4,88.47,58665.0,86.518,86.5472,86.1185,86.1867,58665.0
2017-03-21 11:20:00,88.46,88.7,88.44,88.61,23703.0,86.177,86.4108,86.1575,86.3231,23703.0
2017-03-21 11:30:00,88.62,88.68,88.44,88.65,23299.0,86.3329,86.3913,86.1575,86.3621,23299.0
2017-03-21 11:40:00,88.61,88.73,88.47,88.71,21380.0,86.3231,86.44,86.1867,86.4205,21380.0
2017-03-21 11:50:00,88.71,88.82,88.61,88.82,20450.0,86.4205,86.5277,86.3231,86.5277,20450.0
2017-03-21 12:00:00,88.8,88.8,88.57,88.61,67812.0,86.5082,86.5082,86.2842,86.3231,67812.0
2017-03-21 12:10:00,88.61,88.63,88.42,88.45,30148.0,86.3231,86.3426,86.138,86.1673,30148.0
2017-03-21 12:20:00,88.44,88.6,88.36,88.57,19405.0,86.1575,86.3134,86.0796,86.2842,19405.0
2017-03-21 12:30:00,88.56,88.66,88.55,88.61,20344.0,86.2744,86.3718,86.2647,86.3231,20344.0
2017-03-21 12:40:00,88.6,88.67,88.5,88.63,48434.0,86.3134,86.3816,86.216,86.3426,48434.0
2017-03-21 12:50:00,88.62,88.89,88.57,88.85,30986.0,86.3329,86.5959,86.2842,86.5569,30986.0
2017-03-21 13:00:00,88.84,88.93,88.76,88.76,112669.0,86.5472,86.6349,86.4693,86.4693,112669.0
2017-03-21 13:10:00,88.76,88.87,88.73,88.86,24453.0,86.4693,86.5764,86.44,86.5667,24453.0
2017-03-21 13:20:00,88.87,89.02,88.75,89.01,30815.0,86.5764,86.7225,86.4595,86.7128,30815.0
2017-03-21 13:30:00,89.0,89.05,88.88,88.93,19910.0,86.7031,86.7518,86.5862,86.6349,19910.0
2017-03-21 13:40:00,88.94,88.99,88.91,88.97,30534.0,86.6446,86.6933,86.6154,86.6738,30534.0
2017-03-21 13:50:00,88.96,88.97,88.71,88.75,53873.0,86.6641,86.6738,86.4205,86.4595,53873.0
2017-03-21 14:00:00,88.75,88.96,88.74,88.95,38371.0,86.4595,86.6641,86.4498,86.6543,38371.0
2017-03-21 14:10:00,88.95,88.97,88.82,88.94,34529.0,86.6543,86.6738,86.5277,86.6446,34529.0
2017-03-21 14:20:00,88.94,88.94,88.84,88.91,32359.0,86.6446,86.6446,86.5472,86.6154,32359.0
2017-03-21 14:30:00,88.91,89.1,88.9,89.02,34366.0,86.6154,86.8005,86.6056,86.7225,34366.0
2017-03-21 14:40:00,89.04,89.04,88.73,88.79,68398.0,86.742,86.742,86.44,86.4985,68398.0
2017-03-21 14:50:00,88.81,88.92,88.68,88.75,73124.0,86.518,86.6251,86.3913,86.4595,73124.0
2017-03-21 15:00:00,88.75,88.82,88.71,88.75,67622.0,86.4595,86.5277,86.4205,86.4595,67622.0
2017-03-21 15:10:00,88.75,88.82,88.62,88.69,55427.0,86.4595,86.5277,86.3329,86.4011,55427.0
2017-03-21 15:20:00,88.67,88.67,88.43,88.46,176745.0,86.3816,86.3816,86.1478,86.177,176745.0
2017-03-21 15:30:00,88.46,88.52,88.29,88.29,127591.0,86.177,86.2354,86.0114,86.0114,127591.0
2017-03-21 15:40:00,88.3,88.41,88.29,88.39,142734.0,86.0211,86.1283,86.0114,86.1088,142734.0
2017-03-21 15:50:00,88.37,88.48,88.23,88.43,289103.0,86.0893,86.1965,85.9529,86.1478,289103.0
2017-03-22 09:30:00,88.52,88.83,88.35,88.7,83329.0,86.2354,86.5374,86.0698,86.4108,83329.0
2017-03-22 09:40:00,88.66,88.86,88.53,88.53,56271.0,86.3718,86.5667,86.2452,86.2452,56271.0
2017-03-22 09:50:00,88.58,88.6,88.34,88.53,105583.0,86.2939,86.3134,86.0601,86.2452,105583.0
2017-03-22 10:00:00,88.51,88.84,88.51,88.68,105484.0,86.2257,86.5472,86.2257,86.3913,105484.0
2017-03-22 10:10:00,88.69,88.72,88.38,88.39,59627.0,86.4011,86.4303,86.0991,86.1088,59627.0
2017-03-22 10:20:00,88.38,88.45,88.26,88.37,84436.0,86.0991,86.1673,85.9822,86.0893,84436.0
2017-03-22 10:30:00,88.37,88.74,88.37,88.53,46839.0,86.0893,86.4498,86.0893,86.2452,46839.0
2017-03-22 10:40:00,88.53,88.57,88.4,88.43,38641.0,86.2452,86.2842,86.1185,86.1478,38641.0
2017-03-22 10:50:00,88.4,88.52,88.37,88.5,44019.0,86.1185,86.2354,86.0893,86.216,44019.0
2017-03-22 11:00:00,88.47,88.5,88.37,88.48,35239.0,86.1867,86.216,86.0893,86.1965,35239.0
2017-03-22 11:10:00,88.48,88.64,88.3,88.62,54798.0,86.1965,86.3523,86.0211,86.3329,54798.0
2017-03-22 11:20:00,88.63,88.68,88.53,88.56,46381.0,86.3426,86.3913,86.2452,86.2744,46381.0
2017-03-22 11:30:00,88.57,88.57,88.25,88.29,74020.0,86.2842,86.2842,85.9724,86.0114,74020.0
2017-03-22 11:40:00,88.31,88.45,88.25,88.28,57714.0,86.0309,86.1673,85.9724,86.0016,57714.0
2017-03-22 11:50:00,88.27,88.43,88.25,88.36,46702.0,85.9919,86.1478,85.9724,86.0796,46702.0
2017-03-22 12:00:00,88.38,88.51,88.36,88.42,28682.0,86.0991,86.2257,86.0796,86.138,28682.0
2017-03-22 12:10:00,88.42,88.45,88.29,88.45,74934.0,86.138,86.1673,86.0114,86.1673,74934.0
2017-03-22 12:20:00,88.44,88.53,88.35,88.37,27853.0,86.1575,86.2452,86.0698,86.0893,27853.0
2017-03-22 12:30:00,88.36,88.44,88.3,88.33,30313.0,86.0796,86.1575,86.0211,86.0503,30313.0
2017-03-22 12:40:00,88.33,88.47,88.32,88.46,38800.0,86.0503,86.1867,86.0406,86.177,38800.0
2017-03-22 12:50:00,88.45,88.47,88.37,88.41,24860.0,86.1673,86.1867,86.0893,86.1283,24860.0
2017-03-22 13:00:00,88.42,88.54,88.26,88.54,27618.0,86.138,86.2549,85.9822,86.2549,27618.0
2017-03-22 13:10:00,88.53,88.64,88.43,88.62,20613.0,86.2452,86.3523,86.1478,86.3329,20613.0
2017-03-22 13:20:00,88.61,88.75,88.57,88.74,30745.0,86.3231,86.4595,86.2842,86.4498,30745.0
2017-03-22 13:30:00,88.74,88.8,88.69,88.73,15031.0,86.4498,86.5082,86.4011,86.44,15031.0
2017-03-22 13:40:00,88.73,88.78,88.67,88.73,21330.0,86.44,86.4887,86.3816,86.44,21330.0
2017-03-22 13:50:00,88.73,88.74,88.49,88.53,19864.0,86.44,86.4498,86.2062,86.2452,19864.0
2017-03-22 14:00:00,88.53,88.69,88.52,88.62,18517.0,86.2452,86.4011,86.2354,86.3329,18517.0
2017-03-22 14:10:00,88.62,88.72,88.54,88.54,23697.0,86.3329,86.4303,86.2549,86.2549,23697.0
2017-03-22 14:20:00,88.56,88.59,88.43,88.43,19418.0,86.2744,86.3036,86.1478,86.1478,19418.0
2017-03-22 14:30:00,88.43,88.6,88.41,88.59,28542.0,86.1478,86.3134,86.1283,86.3036,28542.0
2017-03-22 14:40:00,88.58,88.58,88.42,88.55,39036.0,86.2939,86.2939,86.138,86.2647,39036.0
2017-03-22 14:50:00,88.54,88.62,88.51,88.62,24858.0,86.2549,86.3329,86.2257,86.3329,24858.0
2017-03-22 15:00:00,88.6,88.64,88.56,88.6,35794.0,86.3134,86.3523,86.2744,86.3134,35794.0
2017-03-22 15:10:00,88.6,88.65,88.55,88.63,35874.0,86.3134,86.3621,86.2647,86.3426,35874.0
2017-03-22 15:20:00,88.65,88.74,88.57,88.59,38665.0,86.3621,86.4498,86.2842,86.3036,38665.0
2017-03-22 15:30:00,88.58,88.6,88.5,88.52,52268.0,86.2939,86.3134,86.216,86.2354,52268.0
2017-03-22 15:40:00,88.52,88.65,88.52,88.65,72576.0,86.2354,86.3621,86.2354,86.3621,72576.0
2017-03-22 15:50:00,88.65,88.8,88.65,88.74,186757.0,86.3621,86.5082,86.3621,86.4498,186757.0
2017-03-23 09:30:00,88.59,88.83,88.42,88.53,53011.0,86.3036,86.5374,86.138,86.2452,53011.0
2017-03-23 09:40:00,88.51,88.59,88.24,88.56,35171.0,86.2257,86.3036,85.9627,86.2744,35171.0
2017-03-23 09:50:00,88.56,88.67,88.49,88.59,12968.0,86.2744,86.3816,86.2062,86.3036,12968.0
2017-03-23 10:00:00,88.56,88.64,88.49,88.52,17377.0,86.2744,86.3523,86.2062,86.2354,17377.0
2017-03-23 10:10:00,88.52,88.59,88.43,88.52,11213.0,86.2354,86.3036,86.1478,86.2354,11213.0
2017-03-23 10:20:00,88.52,88.7,88.52,88.63,18820.0,86.2354,86.4108,86.2354,86.3426,18820.0
2017-03-23 10:30:00,88.66,88.96,88.6,88.92,22161.0,86.3718,86.6641,86.3134,86.6251,22161.0
2017-03-23 10:40:00,88.92,89.01,88.88,88.98,37338.0,86.6251,86.7128,86.5862,86.6836,37338.0
2017-03-23 10:50:00,88.98,89.07,88.95,88.97,35033.0,86.6836,86.7713,86.6543,86.6738,35033.0
2017-03-23 11:00:00,88.97,89.05,88.95,89.05,69367.0,86.6738,86.7518,86.6543,86.7518,69367.0
2017-03-23 11:10:00,89.05,89.06,88.97,88.99,23183.0,86.7518,86.7615,86.6738,86.6933,23183.0
2017-03-23 11:20:00,89.0,89.07,88.97,89.06,22919.0,86.7031,86.7713,86.6738,86.7615,22919.0
2017-03-23 11:30:00,89.06,89.1,89.01,89.08,22247.0,86.7615,86.8005,86.7128,86.781,22247.0
2017-03-23 11:40:00,89.08,89.09,89.0,89.06,32328.0,86.781,86.7907,86.7031,86.7615,32328.0
2017-03-23 11:50:00,89.06,89.26,89.06,89.26,18960.0,86.7615,86.9563,86.7615,86.9563,18960.0
2017-03-23 12:00:00,89.27,89.34,89.25,89.3,17821.0,86.9661,87.0343,86.9466,86.9953,17821.0
2017-03-23 12:10:00,89.32,89.35,89.16,89.16,22314.0,87.0148,87.044,86.8589,86.8589,22314.0
2017-03-23 12:20:00,89.18,89.2,89.02,89.02,22629.0,86.8784,86.8979,86.7225,86.7225,22629.0
2017-03-23 12:30:00,89.02,89.06,88.91,88.94,16521.0,86.7225,86.7615,86.6154,86.6446,16521.0
2017-03-23 12:40:00,88.91,88.95,88.78,88.81,12143.0,86.6154,86.6543,86.4887,86.518,12143.0
2017-03-23 12:50:00,88.79,88.85,88.75,88.83,7592.0,86.4985,86.5569,86.4595,86.5374,7592.0
2017-03-23 13:00:00,88.82,88.92,88.54,88.54,25813.0,86.5277,86.6251,86.2549,86.2549,25813.0
2017-03-23 13:10:00,88.57,88.69,88.49,88.68,13565.0,86.2842,86.4011,86.2062,86.3913,13565.0
2017-03-23 13:20:00,88.68,88.79,88.68,88.68,11838.0,86.3913,86.4985,86.3913,86.3913,11838.0
2017-03-23 13:30:00,88.68,88.8,88.65,88.74,47800.0,86.3913,86.5082,86.3621,86.4498,47800.0
2017-03-23 13:40:00,88.71,88.87,88.71,88.8,13808.0,86.4205,86.5764,86.4205,86.5082,13808.0
2017-03-23 13:50:00,88.8,88.89,88.77,88.86,18750.0,86.5082,86.5959,86.479,86.5667,18750.0
2017-03-23 14:00:00,88.87,88.98,88.82,88.97,15653.0,86.5764,86.6836,86.5277,86.6738,15653.0
2017-03-23 14:10:00,88.96,88.98,88.9,88.95,12170.0,86.6641,86.6836,86.6056,86.6543,12170.0
2017-03-23 14:20:00,88.95,89.0,88.91,88.92,16980.0,86.6543,86.7031,86.6154,86.6251,16980.0
2017-03-23 14:30:00,88.91,88.96,88.83,88.88,16649.0,86.6154,86.6641,86.5374,86.5862,16649.0
2017-03-23 14:40:00,88.89,88.98,88.87,88.94,15983.0,86.5959,86.6836,86.5764,86.6446,15983.0
2017-03-23 14:50:00,88.93,88.98,88.88,88.88,25564.0,86.6349,86.6836,86.5862,86.5862,25564.0
2017-03-23 15:00:00,88.88,88.88,88.72,88.74,18039.0,86.5862,86.5862,86.4303,86.4498,18039.0
2017-03-23 15:10:00,88.74,88.78,88.6,88.64,28926.0,86.4498,86.4887,86.3134,86.3523,28926.0
2017-03-23 15:20:00,88.66,88.69,88.52,88.53,27508.0,86.3718,86.4011,86.2354,86.2452,27508.0
2017-03-23 15:30:00,88.54,88.59,88.39,88.56,49272.0,86.2549,86.3036,86.1088,86.2744,49272.0
2017-03-23 15:40:00,88.56,88.66,88.55,88.66,62708.0,86.2744,86.3718,86.2647,86.3718,62708.0
2017-03-23 15:50:00,88.65,88.74,88.52,88.61,301373.0,86.3621,86.4498,86.2354,86.3231,301373.0
2017-03-24 09:30:00,88.85,89.3,88.61,89.05,47262.0,86.5569,86.9953,86.3231,86.7518,47262.0
2017-03-24 09:40:00,89.04,89.37,89.0,89.37,28739.0,86.742,87.0635,86.7031,87.0635,28739.0
2017-03-24 09:50:00,89.37,89.54,89.25,89.53,44202.0,87.0635,87.2291,86.9466,87.2194,44202.0
2017-03-24 10:00:00,89.52,89.63,89.43,89.56,43363.0,87.2096,87.3168,87.122,87.2486,43363.0
2017-03-24 10:10:00,89.57,89.85,89.52,89.82,34514.0,87.2583,87.5311,87.2096,87.5019,34514.0
2017-03-24 10:20:00,89.82,89.92,89.79,89.92,29218.0,87.5019,87.5993,87.4727,87.5993,29218.0
2017-03-24 10:30:00,89.9,89.98,89.81,89.82,32945.0,87.5798,87.6578,87.4922,87.5019,32945.0
2017-03-24 10:40:00,89.82,89.85,89.7,89.71,19306.0,87.5019,87.5311,87.385,87.3947,19306.0
2017-03-24 10:50:00,89.72,89.79,89.61,89.74,101792.0,87.4045,87.4727,87.2973,87.424,101792.0
2017-03-24 11:00:00,89.76,89.85,89.67,89.83,28979.0,87.4434,87.5311,87.3558,87.5116,28979.0
2017-03-24 11:10:00,89.83,89.98,89.82,89.9,38469.0,87.5116,87.6578,87.5019,87.5798,38469.0
2017-03-24 11:20:00,89.9,89.95,89.81,89.84,21562.0,87.5798,87.6285,87.4922,87.5214,21562.0
2017-03-24 11:30:00,89.84,89.99,89.84,89.98,20751.0,87.5214,87.6675,87.5214,87.6578,20751.0
2017-03-24 11:40:00,89.98,90.03,89.95,90.01,35195.0,87.6578,87.7065,87.6285,87.687,35195.0
2017-03-24 11:50:00,90.0,90.06,89.96,89.96,42195.0,87.6772,87.7357,87.6383,87.6383,42195.0
2017-03-24 12:00:00,89.96,89.98,89.83,89.84,16242.0,87.6383,87.6578,87.5116,87.5214,16242.0
2017-03-24 12:10:00,89.85,89.86,89.56,89.56,17171.0,87.5311,87.5409,87.2486,87.2486,17171.0
2017-03-24 12:20:00,89.55,89.7,89.45,89.66,18687.0,87.2389,87.385,87.1414,87.346,18687.0
2017-03-24 12:30:00,89.67,89.67,89.56,89.66,10347.0,87.3558,87.3558,87.2486,87.346,10347.0
2017-03-24 12:40:00,89.65,89.76,89.62,89.73,11361.0,87.3363,87.4434,87.3071,87.4142,11361.0
2017-03-24 12:50:00,89.74,89.75,89.57,89.61,22840.0,87.424,87.4337,87.2583,87.2973,22840.0
2017-03-24 13:00:00,89.62,89.63,89.48,89.48,12250.0,87.3071,87.3168,87.1707,87.1707,12250.0
2017-03-24 13:10:00,89.48,89.5,89.4,89.45,11162.0,87.1707,87.1902,87.0927,87.1414,11162.0
2017-03-24 13:20:00,89.46,89.53,89.39,89.47,16830.0,87.1512,87.2194,87.083,87.1609,16830.0
2017-03-24 13:30:00,89.45,89.49,89.39,89.4,9845.0,87.1414,87.1804,87.083,87.0927,9845.0
2017-03-24 13:40:00,89.38,89.59,89.38,89.58,31957.0,87.0732,87.2778,87.0732,87.2681,31957.0
2017-03-24 13:50:00,89.57,89.57,89.4,89.43,25983.0,87.2583,87.2583,87.0927,87.122,25983.0
2017-03-24 14:00:00,89.45,89.5,89.41,89.45,13978.0,87.1414,87.1902,87.1025,87.1414,13978.0
2017-03-24 14:10:00,89.44,89.57,89.44,89.57,24265.0,87.1317,87.2583,87.1317,87.2583,24265.0
2017-03-24 14:20:00,89.54,89.57,89.41,89.45,16575.0,87.2291,87.2583,87.1025,87.1414,16575.0
2017-03-24 14:30:00,89.45,89.51,89.34,89.37,23855.0,87.1414,87.1999,87.0343,87.0635,23855.0
2017-03-24 14:40:00,89.36,89.39,89.25,89.25,20244.0,87.0538,87.083,86.9466,86.9466,20244.0
2017-03-24 14:50:00,89.27,89.27,89.12,89.13,20680.0,86.9661,86.9661,86.82,86.8297,20680.0
2017-03-24 15:00:00,89.12,89.16,88.95,89.08,26424.0,86.82,86.8589,86.6543,86.781,26424.0
2017-03-24 15:10:00,89.06,89.09,88.96,89.03,26556.0,86.7615,86.7907,86.6641,86.7323,26556.0
2017-03-24 15:20:00,89.03,89.26,89.0,89.22,91600.0,86.7323,86.9563,86.7031,86.9174,91600.0
2017-03-24 15:30:00,89.21,89.43,89.09,89.43,117949.0,86.9076,87.122,86.7907,87.122,117949.0
2017-03-24 15:40:00,89.47,89.57,89.37,89.43,88635.0,87.1609,87.2583,87.0635,87.122,88635.0
2017-03-24 15:50:00,89.42,89.53,89.33,89.36,185270.0,87.1122,87.2194,87.0245,87.0538,185270.0
2017-03-27 09:30:00,88.59,88.94,88.06,88.22,89180.0,86.3036,86.6446,85.7873,85.9432,89180.0
2017-03-27 09:40:00,88.25,88.42,88.18,88.41,60862.0,85.9724,86.138,85.9042,86.1283,60862.0
2017-03-27 09:50:00,88.42,88.64,88.32,88.57,57755.0,86.138,86.3523,86.0406,86.2842,57755.0
2017-03-27 10:00:00,88.55,88.64,88.35,88.58,52662.0,86.2647,86.3523,86.0698,86.2939,52662.0
2017-03-27 10:10:00,88.59,88.71,88.45,88.46,38353.0,86.3036,86.4205,86.1673,86.177,38353.0
2017-03-27 10:20:00,88.48,88.56,88.38,88.39,32563.0,86.1965,86.2744,86.0991,86.1088,32563.0
2017-03-27 10:30:00,88.43,88.55,88.4,88.45,75336.0,86.1478,86.2647,86.1185,86.1673,75336.0
2017-03-27 10:40:00,88.44,88.53,88.4,88.42,22204.0,86.1575,86.2452,86.1185,86.138,22204.0
2017-03-27 10:50:00,88.43,88.46,88.29,88.39,49746.0,86.1478,86.177,86.0114,86.1088,49746.0
2017-03-27 11:00:00,88.39,88.41,88.3,88.33,34471.0,86.1088,86.1283,86.0211,86.0503,34471.0
2017-03-27 11:10:00,88.34,88.48,88.33,88.46,24584.0,86.0601,86.1965,86.0503,86.177,24584.0
2017-03-27 11:20:00,88.48,88.64,88.44,88.64,27847.0,86.1965,86.3523,86.1575,86.3523,27847.0
2017-03-27 11:30:00,88.67,88.72,88.56,88.58,52320.0,86.3816,86.4303,86.2744,86.2939,52320.0
2017-03-27 11:40:00,88.6,88.84,88.55,88.78,247542.0,86.3134,86.5472,86.2647,86.4887,247542.0
2017-03-27 11:50:00,88.78,88.88,88.72,88.86,33020.0,86.4887,86.5862,86.4303,86.5667,33020.0
2017-03-27 12:00:00,88.86,88.87,88.77,88.85,42974.0,86.5667,86.5764,86.479,86.5569,42974.0
2017-03-27 12:10:00,88.87,88.94,88.81,88.91,23871.0,86.5764,86.6446,86.518,86.6154,23871.0
2017-03-27 12:20:00,88.92,88.99,88.86,88.9,31518.0,86.6251,86.6933,86.5667,86.6056,31518.0
2017-03-27 12:30:00,88.91,88.97,88.89,88.95,21413.0,86.6154,86.6738,86.5959,86.6543,21413.0
2017-03-27 12:40:00,88.94,89.0,88.94,89.0,17049.0,86.6446,86.7031,86.6446,86.7031,17049.0
2017-03-27 12:50:00,88.98,89.13,88.97,89.01,31811.0,86.6836,86.8297,86.6738,86.7128,31811.0
2017-03-27 13:00:00,89.01,89.21,89.01,89.18,33735.0,86.7128,86.9076,86.7128,86.8784,33735.0
2017-03-27 13:10:00,89.18,89.19,89.09,89.09,44920.0,86.8784,86.8882,86.7907,86.7907,44920.0
2017-03-27 13:20:00,89.09,89.17,89.04,89.11,32882.0,86.7907,86.8687,86.742,86.8102,32882.0
2017-03-27 13:30:00,89.14,89.21,89.02,89.02,12344.0,86.8394,86.9076,86.7225,86.7225,12344.0
2017-03-27 13:40:00,89.05,89.1,88.99,89.0,16425.0,86.7518,86.8005,86.6933,86.7031,16425.0
2017-03-27 13:50:00,89.02,89.12,89.01,89.1,11532.0,86.7225,86.82,86.7128,86.8005,11532.0
2017-03-27 14:00:00,89.11,89.19,89.11,89.13,20024.0,86.8102,86.8882,86.8102,86.8297,20024.0
2017-03-27 14:10:00,89.13,89.13,88.87,88.93,36611.0,86.8297,86.8297,86.5764,86.6349,36611.0
2017-03-27 14:20:00,88.93,88.99,88.86,88.96,15923.0,86.6349,86.6933,86.5667,86.6641,15923.0
2017-03-27 14:30:00,88.97,89.01,88.93,88.97,16342.0,86.6738,86.7128,86.6349,86.6738,16342.0
2017-03-27 14:40:00,88.96,89.03,88.94,89.02,21356.0,86.6641,86.7323,86.6446,86.7225,21356.0
2017-03-27 14:50:00,89.02,89.1,88.98,89.08,32267.0,86.7225,86.8005,86.6836,86.781,32267.0
2017-03-27 15:00:00,89.08,89.15,89.04,89.1,21218.0,86.781,86.8492,86.742,86.8005,21218.0
2017-03-27 15:10:00,89.11,89.14,89.09,89.12,22764.0,86.8102,86.8394,86.7907,86.82,22764.0
2017-03-27 15:20:00,89.13,89.16,89.08,89.15,52440.0,86.8297,86.8589,86.781,86.8492,52440.0
2017-03-27 15:30:00,89.14,89.16,89.06,89.15,39105.0,86.8394,86.8589,86.7615,86.8492,39105.0
2017-03-27 15:40:00,89.15,89.23,89.15,89.19,41922.0,86.8492,86.9271,86.8492,86.8882,41922.0
2017-03-27 15:50:00,89.23,89.24,88.96,89.02,150909.0,86.9271,86.9369,86.6641,86.7225,150909.0
2017-03-28 09:30:00,89.0,89.07,88.76,88.9,44150.0,86.7031,86.7713,86.4693,86.6056,44150.0
2017-03-28 09:40:00,88.92,89.0,88.76,88.93,13657.0,86.6251,86.7031,86.4693,86.6349,13657.0
2017-03-28 09:50:00,88.87,88.92,88.64,88.64,16070.0,86.5764,86.6251,86.3523,86.3523,16070.0
2017-03-28 10:00:00,88.66,88.75,88.57,88.72,105973.0,86.3718,86.4595,86.2842,86.4303,105973.0
2017-03-28 10:10:00,88.72,88.73,88.55,88.69,27046.0,86.4303,86.44,86.2647,86.4011,27046.0
2017-03-28 10:20:00,88.69,88.69,88.56,88.62,24425.0,86.4011,86.4011,86.2744,86.3329,24425.0
2017-03-28 10:30:00,88.63,88.7,88.55,88.66,41639.0,86.3426,86.4108,86.2647,86.3718,41639.0
2017-03-28 10:40:00,88.66,88.71,88.64,88.67,26247.0,86.3718,86.4205,86.3523,86.3816,26247.0
2017-03-28 10:50:00,88.67,88.68,88.59,88.63,26136.0,86.3816,86.3913,86.3036,86.3426,26136.0
2017-03-28 11:00:00,88.62,88.71,88.59,88.67,24228.0,86.3329,86.4205,86.3036,86.3816,24228.0
2017-03-28 11:10:00,88.66,88.72,88.63,88.67,41674.0,86.3718,86.4303,86.3426,86.3816,41674.0
2017-03-28 11:20:00,88.69,88.76,88.64,88.73,43877.0,86.4011,86.4693,86.3523,86.44,43877.0
2017-03-28 11:30:00,88.74,88.83,88.73,88.74,20579.0,86.4498,86.5374,86.44,86.4498,20579.0
2017-03-28 11:40:00,88.75,89.01,88.73,89.01,143538.0,86.4595,86.7128,86.44,86.7128,143538.0
2017-03-28 11:50:00,89.0,89.05,88.96,89.03,79296.0,86.7031,86.7518,86.6641,86.7323,79296.0
2017-03-28 12:00:00,89.02,89.2,88.97,89.0,60356.0,86.7225,86.8979,86.6738,86.7031,60356.0
2017-03-28 12:10:00,88.98,89.1,88.98,89.08,22882.0,86.6836,86.8005,86.6836,86.781,22882.0
2017-03-28 12:20:00,89.09,89.16,89.08,89.15,10999.0,86.7907,86.8589,86.781,86.8492,10999.0
2017-03-28 12:30:00,89.16,89.21,89.11,89.19,63606.0,86.8589,86.9076,86.8102,86.8882,63606.0
2017-03-28 12:40:00,89.19,89.22,89.14,89.19,13544.0,86.8882,86.9174,86.8394,86.8882,13544.0
2017-03-28 12:50:00,89.2,89.35,89.19,89.31,13572.0,86.8979,87.044,86.8882,87.0051,13572.0
2017-03-28 13:00:00,89.31,89.38,89.3,89.37,12815.0,87.0051,87.0732,86.9953,87.0635,12815.0
2017-03-28 13:10:00,89.38,89.51,89.38,89.5,12338.0,87.0732,87.1999,87.0732,87.1902,12338.0
2017-03-28 13:20:00,89.51,89.52,89.45,89.5,10624.0,87.1999,87.2096,87.1414,87.1902,10624.0
2017-03-28 13:30:00,89.49,89.49,89.45,89.47,9533.0,87.1804,87.1804,87.1414,87.1609,9533.0
2017-03-28 13:40:00,89.47,89.67,89.46,89.65,20189.0,87.1609,87.3558,87.1512,87.3363,20189.0
2017-03-28 13:50:00,89.66,89.85,89.63,89.85,86323.0,87.346,87.5311,87.3168,87.5311,86323.0
2017-03-28 14:00:00,89.84,89.9,89.82,89.86,29198.0,87.5214,87.5798,87.5019,87.5409,29198.0
2017-03-28 14:10:00,89.88,89.96,89.88,89.95,23572.0,87.5603,87.6383,87.5603,87.6285,23572.0
2017-03-28 14:20:00,89.94,89.98,89.89,89.93,19996.0,87.6188,87.6578,87.5701,87.6091,19996.0
2017-03-28 14:30:00,89.92,89.97,89.9,89.96,14457.0,87.5993,87.648,87.5798,87.6383,14457.0
2017-03-28 14:40:00,89.96,90.02,89.95,89.99,51910.0,87.6383,87.6967,87.6285,87.6675,51910.0
2017-03-28 14:50:00,90.0,90.01,89.92,89.99,25800.0,87.6772,87.687,87.5993,87.6675,25800.0
2017-03-28 15:00:00,89.98,90.01,89.94,89.95,43219.0,87.6578,87.687,87.6188,87.6285,43219.0
2017-03-28 15:10:00,89.95,89.98,89.82,89.82,30602.0,87.6285,87.6578,87.5019,87.5019,30602.0
2017-03-28 15:20:00,89.82,89.82,89.7,89.74,34041.0,87.5019,87.5019,87.385,87.424,34041.0
2017-03-28 15:30:00,89.74,89.82,89.67,89.81,89481.0,87.424,87.5019,87.3558,87.4922,89481.0
2017-03-28 15:40:00,89.82,89.92,89.76,89.82,102425.0,87.5019,87.5993,87.4434,87.5019,102425.0
2017-03-28 15:50:00,89.81,89.9,89.74,89.76,165128.0,87.4922,87.5798,87.424,87.4434,165128.0
2017-03-29 09:30:00,89.52,89.58,88.95,89.34,108712.0,87.2096,87.2681,86.6543,87.0343,108712.0
2017-03-29 09:40:00,89.35,89.71,89.33,89.57,49440.0,87.044,87.3947,87.0245,87.2583,49440.0
2017-03-29 09:50:00,89.57,89.6,89.36,89.57,16712.0,87.2583,87.2876,87.0538,87.2583,16712.0
2017-03-29 10:00:00,89.57,89.59,89.49,89.52,17597.0,87.2583,87.2778,87.1804,87.2096,17597.0
2017-03-29 10:10:00,89.51,89.93,89.51,89.83,69003.0,87.1999,87.6091,87.1999,87.5116,69003.0
2017-03-29 10:20:00,89.85,89.85,89.75,89.83,17328.0,87.5311,87.5311,87.4337,87.5116,17328.0
2017-03-29 10:30:00,89.84,89.93,89.77,89.8,18156.0,87.5214,87.6091,87.4532,87.4824,18156.0
2017-03-29 10:40:00,89.8,89.94,89.8,89.87,15140.0,87.4824,87.6188,87.4824,87.5506,15140.0
2017-03-29 10:50:00,89.84,89.97,89.83,89.94,47215.0,87.5214,87.648,87.5116,87.6188,47215.0
2017-03-29 11:00:00,89.94,89.97,89.72,89.74,56828.0,87.6188,87.648,87.4045,87.424,56828.0
2017-03-29 11:10:00,89.75,89.76,89.59,89.62,48463.0,87.4337,87.4434,87.2778,87.3071,48463.0
2017-03-29 11:20:00,89.62,89.71,89.6,89.66,27307.0,87.3071,87.3947,87.2876,87.346,27307.0
2017-03-29 11:30:00,89.67,89.67,89.4,89.4,148834.0,87.3558,87.3558,87.0927,87.0927,148834.0
2017-03-29 11:40:00,89.39,89.49,89.36,89.43,26659.0,87.083,87.1804,87.0538,87.122,26659.0
2017-03-29 11:50:00,89.43,89.43,89.28,89.35,21813.0,87.122,87.122,86.9758,87.044,21813.0
2017-03-29 12:00:00,89.36,89.39,89.29,89.36,16150.0,87.0538,87.083,86.9856,87.0538,16150.0
2017-03-29 12:10:00,89.36,89.42,89.33,89.36,20647.0,87.0538,87.1122,87.0245,87.0538,20647.0
2017-03-29 12:20:00,89.37,89.41,89.31,89.34,9640.0,87.0635,87.1025,87.0051,87.0343,9640.0
2017-03-29 12:30:00,89.34,89.35,89.2,89.2,8342.0,87.0343,87.044,86.8979,86.8979,8342.0
2017-03-29 12:40:00,89.2,89.27,89.15,89.25,40828.0,86.8979,86.9661,86.8492,86.9466,40828.0
2017-03-29 12:50:00,89.23,89.29,89.2,89.27,9829.0,86.9271,86.9856,86.8979,86.9661,9829.0
2017-03-29 13:00:00,89.25,89.31,89.24,89.3,18850.0,86.9466,87.0051,86.9369,86.9953,18850.0
2017-03-29 13:10:00,89.29,89.44,89.27,89.39,27194.0,86.9856,87.1317,86.9661,87.083,27194.0
2017-03-29 13:20:00,89.42,89.47,89.39,89.43,17033.0,87.1122,87.1609,87.083,87.122,17033.0
2017-03-29 13:30:00,89.45,89.58,89.44,89.56,15909.0,87.1414,87.2681,87.1317,87.2486,15909.0
2017-03-29 13:40:00,89.56,89.61,89.53,89.59,18406.0,87.2486,87.2973,87.2194,87.2778,18406.0
2017-03-29 13:50:00,89.57,89.59,89.51,89.55,9084.0,87.2583,87.2778,87.1999,87.2389,9084.0
2017-03-29 14:00:00,89.55,89.58,89.52,89.55,13145.0,87.2389,87.2681,87.2096,87.2389,13145.0
2017-03-29 14:10:00,89.56,89.61,89.54,89.6,7500.0,87.2486,87.2973,87.2291,87.2876,7500.0
2017-03-29 14:20:00,89.59,89.67,89.58,89.65,19023.0,87.2778,87.3558,87.2681,87.3363,19023.0
2017-03-29 14:30:00,89.66,89.66,89.6,89.64,13197.0,87.346,87.346,87.2876,87.3265,13197.0
2017-03-29 14:40:00,89.63,89.65,89.59,89.6,8100.0,87.3168,87.3363,87.2778,87.2876,8100.0
2017-03-29 14:50:00,89.6,89.66,89.59,89.65,11965.0,87.2876,87.346,87.2778,87.3363,11965.0
2017-03-29 15:00:00,89.65,89.78,89.61,89.78,22719.0,87.3363,87.4629,87.2973,87.4629,22719.0
2017-03-29 15:10:00,89.77,89.82,89.7,89.81,25052.0,87.4532,87.5019,87.385,87.4922,25052.0
2017-03-29 15:20:00,89.81,89.87,89.79,89.85,42580.0,87.4922,87.5506,87.4727,87.5311,42580.0
2017-03-29 15:30:00,89.86,89.87,89.78,89.8,47869.0,87.5409,87.5506,87.4629,87.4824,47869.0
2017-03-29 15:40:00,89.8,89.82,89.67,89.7,51690.0,87.4824,87.5019,87.3558,87.385,51690.0
2017-03-29 15:50:00,89.7,89.82,89.68,89.78,156861.0,87.385,87.5019,87.3655,87.4629,156861.0
2017-03-30 09:30:00,89.5,89.7,89.23,89.56,103279.0,87.1902,87.385,86.9271,87.2486,103279.0
2017-03-30 09:40:00,89.57,90.0,89.56,89.96,40119.0,87.2583,87.6772,87.2486,87.6383,40119.0
2017-03-30 09:50:00,89.95,90.07,89.91,90.04,48231.0,87.6285,87.7454,87.5896,87.7162,48231.0
2017-03-30 10:00:00,90.06,90.08,89.92,89.99,44163.0,87.7357,87.7552,87.5993,87.6675,44163.0
2017-03-30 10:10:00,89.96,90.0,89.87,89.99,88276.0,87.6383,87.6772,87.5506,87.6675,88276.0
2017-03-30 10:20:00,89.99,90.0,89.89,89.94,45475.0,87.6675,87.6772,87.5701,87.6188,45475.0
2017-03-30 10:30:00,89.94,90.07,89.89,89.99,27443.0,87.6188,87.7454,87.5701,87.6675,27443.0
2017-03-30 10:40:00,89.99,90.03,89.97,89.99,19419.0,87.6675,87.7065,87.648,87.6675,19419.0
2017-03-30 10:50:00,89.98,90.0,89.91,89.99,29857.0,87.6578,87.6772,87.5896,87.6675,29857.0
2017-03-30 11:00:00,89.98,90.04,89.96,90.01,54320.0,87.6578,87.7162,87.6383,87.687,54320.0
2017-03-30 11:10:00,90.01,90.02,89.96,90.0,33596.0,87.687,87.6967,87.6383,87.6772,33596.0
2017-03-30 11:20:00,90.0,90.04,89.95,90.02,39094.0,87.6772,87.7162,87.6285,87.6967,39094.0
2017-03-30 11:30:00,90.04,90.13,89.95,89.98,58395.0,87.7162,87.8039,87.6285,87.6578,58395.0
2017-03-30 11:40:00,89.99,90.02,89.88,89.96,55499.0,87.6675,87.6967,87.5603,87.6383,55499.0
2017-03-30 11:50:00,89.95,90.01,89.93,89.96,17062.0,87.6285,87.687,87.6091,87.6383,17062.0
2017-03-30 12:00:00,89.97,90.04,89.95,90.03,18578.0,87.648,87.7162,87.6285,87.7065,18578.0
2017-03-30 12:10:00,90.03,90.09,89.96,90.09,21961.0,87.7065,87.7649,87.6383,87.7649,21961.0
2017-03-30 12:20:00,90.08,90.09,89.97,90.03,57034.0,87.7552,87.7649,87.648,87.7065,57034.0
2017-03-30 12:30:00,90.02,90.02,89.83,89.83,12671.0,87.6967,87.6967,87.5116,87.5116,12671.0
2017-03-30 12:40:00,89.82,89.92,89.8,89.86,46303.0,87.5019,87.5993,87.4824,87.5409,46303.0
2017-03-30 12:50:00,89.87,89.87,89.79,89.82,31229.0,87.5506,87.5506,87.4727,87.5019,31229.0
2017-03-30 13:00:00,89.84,89.96,89.83,89.96,70308.0,87.5214,87.6383,87.5116,87.6383,70308.0
2017-03-30 13:10:00,89.96,89.99,89.92,89.92,8071.0,87.6383,87.6675,87.5993,87.5993,8071.0
2017-03-30 13:20:00,89.94,90.01,89.93,89.99,75820.0,87.6188,87.687,87.6091,87.6675,75820.0
2017-03-30 13:30:00,90.0,90.14,89.99,90.14,12166.0,87.6772,87.8136,87.6675,87.8136,12166.0
2017-03-30 13:40:00,90.14,90.17,90.08,90.1,41498.0,87.8136,87.8429,87.7552,87.7747,41498.0
2017-03-30 13:50:00,90.09,90.09,89.99,90.03,9137.0,87.7649,87.7649,87.6675,87.7065,9137.0
2017-03-30 14:00:00,90.05,90.06,90.0,90.06,13743.0,87.726,87.7357,87.6772,87.7357,13743.0
2017-03-30 14:10:00,90.05,90.24,90.05,90.2,26554.0,87.726,87.9111,87.726,87.8721,26554.0
2017-03-30 14:20:00,90.19,90.22,90.14,90.19,8900.0,87.8623,87.8916,87.8136,87.8623,8900.0
2017-03-30 14:30:00,90.19,90.3,90.18,90.28,21263.0,87.8623,87.9695,87.8526,87.95,21263.0
2017-03-30 14:40:00,90.27,90.28,90.23,90.27,16917.0,87.9403,87.95,87.9013,87.9403,16917.0
2017-03-30 14:50:00,90.27,90.28,90.12,90.14,73571.0,87.9403,87.95,87.7942,87.8136,73571.0
2017-03-30 15:00:00,90.15,90.28,90.14,90.23,17582.0,87.8234,87.95,87.8136,87.9013,17582.0
2017-03-30 15:10:00,90.23,90.26,90.22,90.24,60302.0,87.9013,87.9305,87.8916,87.9111,60302.0
2017-03-30 15:20:00,90.24,90.28,90.22,90.26,45540.0,87.9111,87.95,87.8916,87.9305,45540.0
2017-03-30 15:30:00,90.26,90.27,90.19,90.19,34095.0,87.9305,87.9403,87.8623,87.8623,34095.0
2017-03-30 15:40:00,90.19,90.22,90.16,90.18,117441.0,87.8623,87.8916,87.8331,87.8526,117441.0
2017-03-30 15:50:00,90.19,90.29,90.16,90.25,262877.0,87.8623,87.9598,87.8331,87.9208,262877.0
2017-03-31 09:30:00,90.1,90.17,88.85,89.05,164005.0,87.7747,87.8429,86.5569,86.7518,164005.0
2017-03-31 09:40:00,89.07,89.19,88.97,89.18,39282.0,86.7713,86.8882,86.6738,86.8784,39282.0
2017-03-31 09:50:00,89.18,89.49,89.18,89.33,26858.0,86.8784,87.1804,86.8784,87.0245,26858.0
2017-03-31 10:00:00,89.32,89.64,89.32,89.47,46356.0,87.0148,87.3265,87.0148,87.1609,46356.0
2017-03-31 10:10:00,89.49,89.53,89.41,89.48,24476.0,87.1804,87.2194,87.1025,87.1707,24476.0
2017-03-31 10:20:00,89.49,89.63,89.44,89.44,29653.0,87.1804,87.3168,87.1317,87.1317,29653.0
2017-03-31 10:30:00,89.46,89.61,89.4,89.58,34406.0,87.1512,87.2973,87.0927,87.2681,34406.0
2017-03-31 10:40:00,89.57,89.6,89.48,89.57,19045.0,87.2583,87.2876,87.1707,87.2583,19045.0
2017-03-31 10:50:00,89.54,89.67,89.5,89.56,27140.0,87.2291,87.3558,87.1902,87.2486,27140.0
2017-03-31 11:00:00,89.55,89.58,89.44,89.56,17283.0,87.2389,87.2681,87.1317,87.2486,17283.0
2017-03-31 11:10:00,89.55,89.61,89.5,89.54,17256.0,87.2389,87.2973,87.1902,87.2291,17256.0
2017-03-31 11:20:00,89.54,89.57,89.45,89.45,21953.0,87.2291,87.2583,87.1414,87.1414,21953.0
2017-03-31 11:30:00,89.45,89.57,89.42,89.49,76819.0,87.1414,87.2583,87.1122,87.1804,76819.0
2017-03-31 11:40:00,89.48,89.54,89.48,89.5,17042.0,87.1707,87.2291,87.1707,87.1902,17042.0
2017-03-31 11:50:00,89.5,89.5,89.31,89.32,19797.0,87.1902,87.1902,87.0051,87.0148,19797.0
2017-03-31 12:00:00,89.33,89.44,89.31,89.38,11488.0,87.0245,87.1317,87.0051,87.0732,11488.0
2017-03-31 12:10:00,89.41,89.48,89.36,89.47,11496.0,87.1025,87.1707,87.0538,87.1609,11496.0
2017-03-31 12:20:00,89.48,89.53,89.47,89.48,16283.0,87.1707,87.2194,87.1609,87.1707,16283.0
2017-03-31 12:30:00,89.48,89.51,89.47,89.49,12330.0,87.1707,87.1999,87.1609,87.1804,12330.0
2017-03-31 12:40:00,89.5,89.55,89.5,89.5,18678.0,87.1902,87.2389,87.1902,87.1902,18678.0
2017-03-31 12:50:00,89.52,89.52,89.43,89.49,26322.0,87.2096,87.2096,87.122,87.1804,26322.0
2017-03-31 13:00:00,89.49,89.52,89.46,89.48,13706.0,87.1804,87.2096,87.1512,87.1707,13706.0
2017-03-31 13:10:00,89.49,89.51,89.46,89.48,21106.0,87.1804,87.1999,87.1512,87.1707,21106.0
2017-03-31 13:20:00,89.5,89.54,89.47,89.53,10997.0,87.1902,87.2291,87.1609,87.2194,10997.0
2017-03-31 13:30:00,89.55,89.59,89.5,89.52,13387.0,87.2389,87.2778,87.1902,87.2096,13387.0
2017-03-31 13:40:00,89.5,89.65,89.49,89.65,13430.0,87.1902,87.3363,87.1804,87.3363,13430.0
2017-03-31 13:50:00,89.64,89.64,89.46,89.46,19045.0,87.3265,87.3265,87.1512,87.1512,19045.0
2017-03-31 14:00:00,89.45,89.59,89.43,89.58,13753.0,87.1414,87.2778,87.122,87.2681,13753.0
2017-03-31 14:10:00,89.58,89.58,89.46,89.58,17965.0,87.2681,87.2681,87.1512,87.2681,17965.0
2017-03-31 14:20:00,89.58,89.66,89.55,89.64,12304.0,87.2681,87.346,87.2389,87.3265,12304.0
2017-03-31 14:30:00,89.62,89.71,89.59,89.7,16384.0,87.3071,87.3947,87.2778,87.385,16384.0
2017-03-31 14:40:00,89.71,89.76,89.65,89.65,26893.0,87.3947,87.4434,87.3363,87.3363,26893.0
2017-03-31 14:50:00,89.66,89.67,89.56,89.6,17385.0,87.346,87.3558,87.2486,87.2876,17385.0
2017-03-31 15:00:00,89.62,89.7,89.61,89.7,11586.0,87.3071,87.385,87.2973,87.385,11586.0
2017-03-31 15:10:00,89.7,89.7,89.64,89.64,19796.0,87.385,87.385,87.3265,87.3265,19796.0
2017-03-31 15:20:00,89.64,89.76,89.64,89.68,21370.0,87.3265,87.4434,87.3265,87.3655,21370.0
2017-03-31 15:30:00,89.68,89.79,89.67,89.73,41072.0,87.3655,87.4727,87.3558,87.4142,41072.0
2017-03-31 15:40:00,89.72,89.75,89.54,89.57,72680.0,87.4045,87.4337,87.2291,87.2583,72680.0
2017-03-31 15:50:00,89.55,89.64,89.51,89.52,160551.0,87.2389,87.3265,87.1999,87.2096,160551.0
2017-04-03 09:30:00,89.9,89.9,88.88,89.79,167773.0,87.5798,87.5798,86.5862,87.4727,167773.0
2017-04-03 09:40:00,89.73,89.83,89.54,89.56,25076.0,87.4142,87.5116,87.2291,87.2486,25076.0
2017-04-03 09:50:00,89.56,89.64,89.47,89.51,16084.0,87.2486,87.3265,87.1609,87.1999,16084.0
2017-04-03 10:00:00,89.54,89.86,89.52,89.54,34615.0,87.2291,87.5409,87.2096,87.2291,34615.0
2017-04-03 10:10:00,89.55,89.55,89.37,89.47,27481.0,87.2389,87.2389,87.0635,87.1609,27481.0
2017-04-03 10:20:00,89.49,89.68,89.46,89.53,45517.0,87.1804,87.3655,87.1512,87.2194,45517.0
2017-04-03 10:30:00,89.51,89.56,89.34,89.41,32234.0,87.1999,87.2486,87.0343,87.1025,32234.0
2017-04-03 10:40:00,89.4,89.4,89.23,89.26,34711.0,87.0927,87.0927,86.9271,86.9563,34711.0
2017-04-03 10:50:00,89.25,89.25,88.89,88.97,86902.0,86.9466,86.9466,86.5959,86.6738,86902.0
2017-04-03 11:00:00,88.94,89.11,88.87,88.92,28034.0,86.6446,86.8102,86.5764,86.6251,28034.0
2017-04-03 11:10:00,88.95,89.11,88.9,88.98,26701.0,86.6543,86.8102,86.6056,86.6836,26701.0
2017-04-03 11:20:00,88.99,89.11,88.96,89.1,17335.0,86.6933,86.8102,86.6641,86.8005,17335.0
2017-04-03 11:30:00,89.08,89.16,89.03,89.08,17698.0,86.781,86.8589,86.7323,86.781,17698.0
2017-04-03 11:40:00,89.08,89.17,89.04,89.07,27859.0,86.781,86.8687,86.742,86.7713,27859.0
2017-04-03 11:50:00,89.06,89.06,88.98,89.0,23359.0,86.7615,86.7615,86.6836,86.7031,23359.0
2017-04-03 12:00:00,88.98,88.98,88.79,88.93,14561.0,86.6836,86.6836,86.4985,86.6349,14561.0
2017-04-03 12:10:00,88.92,89.05,88.92,89.0,16611.0,86.6251,86.7518,86.6251,86.7031,16611.0
2017-04-03 12:20:00,89.01,89.13,89.0,89.09,13454.0,86.7128,86.8297,86.7031,86.7907,13454.0
2017-04-03 12:30:00,89.11,89.11,89.02,89.09,10271.0,86.8102,86.8102,86.7225,86.7907,10271.0
2017-04-03 12:40:00,89.11,89.19,89.1,89.19,8327.0,86.8102,86.8882,86.8005,86.8882,8327.0
2017-04-03 12:50:00,89.2,89.45,89.19,89.45,20525.0,86.8979,87.1414,86.8882,87.1414,20525.0
2017-04-03 13:00:00,89.42,89.42,89.23,89.25,34612.0,87.1122,87.1122,86.9271,86.9466,34612.0
2017-04-03 13:10:00,89.26,89.3,89.25,89.25,22123.0,86.9563,86.9953,86.9466,86.9466,22123.0
2017-04-03 13:20:00,89.24,89.25,89.17,89.21,7249.0,86.9369,86.9466,86.8687,86.9076,7249.0
2017-04-03 13:30:00,89.19,89.19,89.06,89.06,5366.0,86.8882,86.8882,86.7615,86.7615,5366.0
2017-04-03 13:40:00,89.06,89.12,89.01,89.06,10525.0,86.7615,86.82,86.7128,86.7615,10525.0
2017-04-03 13:50:00,89.08,89.13,89.04,89.13,14289.0,86.781,86.8297,86.742,86.8297,14289.0
2017-04-03 14:00:00,89.13,89.15,89.08,89.12,13684.0,86.8297,86.8492,86.781,86.82,13684.0
2017-04-03 14:10:00,89.12,89.13,89.04,89.08,17427.0,86.82,86.8297,86.742,86.781,17427.0
2017-04-03 14:20:00,89.08,89.23,89.04,89.22,9629.0,86.781,86.9271,86.742,86.9174,9629.0
2017-04-03 14:30:00,89.22,89.22,89.17,89.19,7979.0,86.9174,86.9174,86.8687,86.8882,7979.0
2017-04-03 14:40:00,89.17,89.31,89.17,89.24,13399.0,86.8687,87.0051,86.8687,86.9369,13399.0
2017-04-03 14:50:00,89.24,89.25,89.16,89.18,13864.0,86.9369,86.9466,86.8589,86.8784,13864.0
2017-04-03 15:00:00,89.18,89.23,89.16,89.19,14051.0,86.8784,86.9271,86.8589,86.8882,14051.0
2017-04-03 15:10:00,89.21,89.29,89.21,89.23,32139.0,86.9076,86.9856,86.9076,86.9271,32139.0
2017-04-03 15:20:00,89.23,89.31,89.21,89.26,19413.0,86.9271,87.0051,86.9076,86.9563,19413.0
2017-04-03 15:30:00,89.26,89.26,89.11,89.11,37776.0,86.9563,86.9563,86.8102,86.8102,37776.0
2017-04-03 15:40:00,89.12,89.15,89.06,89.08,56726.0,86.82,86.8492,86.7615,86.781,56726.0
2017-04-03 15:50:00,89.07,89.12,89.0,89.1,101655.0,86.7713,86.82,86.7031,86.8005,101655.0
2017-04-04 09:30:00,88.58,89.01,88.51,88.85,55413.0,86.2939,86.7128,86.2257,86.5569,55413.0
2017-04-04 09:40:00,88.8,89.06,88.7,88.91,37178.0,86.5082,86.7615,86.4108,86.6154,37178.0
2017-04-04 09:50:00,88.9,89.0,88.85,88.94,24291.0,86.6056,86.7031,86.5569,86.6446,24291.0
2017-04-04 10:00:00,88.93,89.0,88.58,88.62,27036.0,86.6349,86.7031,86.2939,86.3329,27036.0
2017-04-04 10:10:00,88.67,88.82,88.58,88.75,17411.0,86.3816,86.5277,86.2939,86.4595,17411.0
2017-04-04 10:20:00,88.74,88.87,88.74,88.82,23442.0,86.4498,86.5764,86.4498,86.5277,23442.0
2017-04-04 10:30:00,88.84,88.88,88.72,88.72,37286.0,86.5472,86.5862,86.4303,86.4303,37286.0
2017-04-04 10:40:00,88.71,88.87,88.7,88.83,25387.0,86.4205,86.5764,86.4108,86.5374,25387.0
2017-04-04 10:50:00,88.84,88.97,88.81,88.95,20217.0,86.5472,86.6738,86.518,86.6543,20217.0
2017-04-04 11:00:00,88.93,89.09,88.9,89.05,92471.0,86.6349,86.7907,86.6056,86.7518,92471.0
2017-04-04 11:10:00,89.05,89.06,88.96,88.98,44664.0,86.7518,86.7615,86.6641,86.6836,44664.0
2017-04-04 11:20:00,89.0,89.01,88.77,88.86,73010.0,86.7031,86.7128,86.479,86.5667,73010.0
2017-04-04 11:30:00,88.86,88.96,88.83,88.92,15471.0,86.5667,86.6641,86.5374,86.6251,15471.0
2017-04-04 11:40:00,88.91,89.06,88.87,89.06,20429.0,86.6154,86.7615,86.5764,86.7615,20429.0
2017-04-04 11:50:00,89.06,89.07,88.97,88.97,14490.0,86.7615,86.7713,86.6738,86.6738,14490.0
2017-04-04 12:00:00,88.96,88.99,88.91,88.96,13407.0,86.6641,86.6933,86.6154,86.6641,13407.0
2017-04-04 12:10:00,88.96,89.07,88.96,89.06,14557.0,86.6641,86.7713,86.6641,86.7615,14557.0
2017-04-04 12:20:00,89.05,89.08,89.01,89.05,11100.0,86.7518,86.781,86.7128,86.7518,11100.0
2017-04-04 12:30:00,89.02,89.14,89.01,89.14,13664.0,86.7225,86.8394,86.7128,86.8394,13664.0
2017-04-04 12:40:00,89.14,89.18,89.1,89.13,8442.0,86.8394,86.8784,86.8005,86.8297,8442.0
2017-04-04 12:50:00,89.12,89.14,89.07,89.08,23493.0,86.82,86.8394,86.7713,86.781,23493.0
2017-04-04 13:00:00,89.08,89.09,88.98,88.98,25877.0,86.781,86.7907,86.6836,86.6836,25877.0
2017-04-04 13:10:00,89.0,89.12,88.99,89.12,24269.0,86.7031,86.82,86.6933,86.82,24269.0
2017-04-04 13:20:00,89.12,89.12,88.96,88.96,16576.0,86.82,86.82,86.6641,86.6641,16576.0
2017-04-04 13:30:00,88.97,89.01,88.9,88.98,25286.0,86.6738,86.7128,86.6056,86.6836,25286.0
2017-04-04 13:40:00,88.98,89.04,88.96,89.03,19027.0,86.6836,86.742,86.6641,86.7323,19027.0
2017-04-04 13:50:00,89.03,89.05,88.97,89.05,32093.0,86.7323,86.7518,86.6738,86.7518,32093.0
2017-04-04 14:00:00,89.06,89.09,88.98,89.06,24272.0,86.7615,86.7907,86.6836,86.7615,24272.0
2017-04-04 14:10:00,89.06,89.07,88.98,89.06,260130.0,86.7615,86.7713,86.6836,86.7615,260130.0
2017-04-04 14:20:00,89.05,89.09,89.0,89.03,37731.0,86.7518,86.7907,86.7031,86.7323,37731.0
2017-04-04 14:30:00,89.02,89.09,88.97,89.0,43980.0,86.7225,86.7907,86.6738,86.7031,43980.0
2017-04-04 14:40:00,89.03,89.07,88.96,89.02,24605.0,86.7323,86.7713,86.6641,86.7225,24605.0
2017-04-04 14:50:00,89.0,89.06,88.98,88.99,29776.0,86.7031,86.7615,86.6836,86.6933,29776.0
2017-04-04 15:00:00,88.99,89.08,88.98,89.01,30543.0,86.6933,86.781,86.6836,86.7128,30543.0
2017-04-04 15:10:00,89.01,89.09,89.0,89.02,36371.0,86.7128,86.7907,86.7031,86.7225,36371.0
2017-04-04 15:20:00,89.03,89.06,88.99,89.04,53715.0,86.7323,86.7615,86.6933,86.742,53715.0
2017-04-04 15:30:00,89.03,89.21,89.03,89.17,55590.0,86.7323,86.9076,86.7323,86.8687,55590.0
2017-04-04 15:40:00,89.17,89.26,89.17,89.22,91117.0,86.8687,86.9563,86.8687,86.9174,91117.0
2017-04-04 15:50:00,89.23,89.32,89.22,89.28,132419.0,86.9271,87.0148,86.9174,86.9758,132419.0
2017-04-05 09:30:00,89.47,89.57,88.92,89.01,90783.0,87.1609,87.2583,86.6251,86.7128,90783.0
2017-04-05 09:40:00,88.98,89.26,88.85,89.04,71330.0,86.6836,86.9563,86.5569,86.742,71330.0
2017-04-05 09:50:00,89.09,89.23,89.03,89.23,25506.0,86.7907,86.9271,86.7323,86.9271,25506.0
2017-04-05 10:00:00,89.22,89.34,89.15,89.2,14700.0,86.9174,87.0343,86.8492,86.8979,14700.0
2017-04-05 10:10:00,89.17,89.31,89.14,89.31,15499.0,86.8687,87.0051,86.8394,87.0051,15499.0
2017-04-05 10:20:00,89.31,89.44,89.3,89.31,183308.0,87.0051,87.1317,86.9953,87.0051,183308.0
2017-04-05 10:30:00,89.33,89.43,89.27,89.37,326242.0,87.0245,87.122,86.9661,87.0635,326242.0
2017-04-05 10:40:00,89.41,89.61,89.4,89.54,45050.0,87.1025,87.2973,87.0927,87.2291,45050.0
2017-04-05 10:50:00,89.56,89.61,89.45,89.52,138533.0,87.2486,87.2973,87.1414,87.2096,138533.0
2017-04-05 11:00:00,89.52,89.56,89.45,89.46,55927.0,87.2096,87.2486,87.1414,87.1512,55927.0
2017-04-05 11:10:00,89.46,89.47,89.28,89.28,70107.0,87.1512,87.1609,86.9758,86.9758,70107.0
2017-04-05 11:20:00,89.28,89.28,89.07,89.1,157110.0,86.9758,86.9758,86.7713,86.8005,157110.0
2017-04-05 11:30:00,89.12,89.14,89.03,89.1,21336.0,86.82,86.8394,86.7323,86.8005,21336.0
2017-04-05 11:40:00,89.11,89.14,89.08,89.09,22010.0,86.8102,86.8394,86.781,86.7907,22010.0
2017-04-05 11:50:00,89.11,89.16,89.07,89.09,16851.0,86.8102,86.8589,86.7713,86.7907,16851.0
2017-04-05 12:00:00,89.1,89.14,89.06,89.12,26522.0,86.8005,86.8394,86.7615,86.82,26522.0
2017-04-05 12:10:00,89.11,89.16,89.09,89.15,29315.0,86.8102,86.8589,86.7907,86.8492,29315.0
2017-04-05 12:20:00,89.15,89.22,89.12,89.13,25498.0,86.8492,86.9174,86.82,86.8297,25498.0
2017-04-05 12:30:00,89.13,89.15,89.1,89.13,14111.0,86.8297,86.8492,86.8005,86.8297,14111.0
2017-04-05 12:40:00,89.15,89.22,89.13,89.22,12714.0,86.8492,86.9174,86.8297,86.9174,12714.0
2017-04-05 12:50:00,89.24,89.31,89.21,89.26,12746.0,86.9369,87.0051,86.9076,86.9563,12746.0
2017-04-05 13:00:00,89.27,89.35,89.25,89.31,16212.0,86.9661,87.044,86.9466,87.0051,16212.0
2017-04-05 13:10:00,89.31,89.34,89.28,89.29,12829.0,87.0051,87.0343,86.9758,86.9856,12829.0
2017-04-05 13:20:00,89.29,89.3,89.21,89.21,10014.0,86.9856,86.9953,86.9076,86.9076,10014.0
2017-04-05 13:30:00,89.21,89.31,89.21,89.26,15927.0,86.9076,87.0051,86.9076,86.9563,15927.0
2017-04-05 13:40:00,89.23,89.24,89.15,89.18,10262.0,86.9271,86.9369,86.8492,86.8784,10262.0
2017-04-05 13:50:00,89.18,89.19,89.15,89.17,12401.0,86.8784,86.8882,86.8492,86.8687,12401.0
2017-04-05 14:00:00,89.15,89.18,89.02,89.14,18842.0,86.8492,86.8784,86.7225,86.8394,18842.0
2017-04-05 14:10:00,89.15,89.17,89.07,89.08,11702.0,86.8492,86.8687,86.7713,86.781,11702.0
2017-04-05 14:20:00,89.08,89.09,88.95,89.06,16830.0,86.781,86.7907,86.6543,86.7615,16830.0
2017-04-05 14:30:00,89.03,89.09,88.84,88.86,20409.0,86.7323,86.7907,86.5472,86.5667,20409.0
2017-04-05 14:40:00,88.87,88.93,88.77,88.81,19444.0,86.5764,86.6349,86.479,86.518,19444.0
2017-04-05 14:50:00,88.81,88.84,88.64,88.7,30791.0,86.518,86.5472,86.3523,86.4108,30791.0
2017-04-05 15:00:00,88.71,88.82,88.65,88.79,31552.0,86.4205,86.5277,86.3621,86.4985,31552.0
2017-04-05 15:10:00,88.79,88.79,88.55,88.61,47272.0,86.4985,86.4985,86.2647,86.3231,47272.0
2017-04-05 15:20:00,88.63,88.64,88.17,88.36,79196.0,86.3426,86.3523,85.8945,86.0796,79196.0
2017-04-05 15:30:00,88.35,88.5,88.09,88.42,137386.0,86.0698,86.216,85.8165,86.138,137386.0
2017-04-05 15:40:00,88.43,88.51,88.25,88.31,169973.0,86.1478,86.2257,85.9724,86.0309,169973.0
2017-04-05 15:50:00,88.3,88.61,88.29,88.39,200020.0,86.0211,86.3231,86.0114,86.1088,200020.0
2017-04-06 09:30:00,88.47,88.5,87.94,88.38,50066.0,86.1867,86.216,85.6704,86.0991,50066.0
2017-04-06 09:40:00,88.48,88.62,88.21,88.27,20655.0,86.1965,86.3329,85.9334,85.9919,20655.0
2017-04-06 09:50:00,88.29,88.66,88.29,88.64,27558.0,86.0114,86.3718,86.0114,86.3523,27558.0
2017-04-06 10:00:00,88.65,88.77,88.59,88.62,45419.0,86.3621,86.479,86.3036,86.3329,45419.0
2017-04-06 10:10:00,88.62,88.66,88.39,88.39,17849.0,86.3329,86.3718,86.1088,86.1088,17849.0
2017-04-06 10:20:00,88.43,88.62,88.37,88.62,16682.0,86.1478,86.3329,86.0893,86.3329,16682.0
2017-04-06 10:30:00,88.64,88.7,88.61,88.67,22225.0,86.3523,86.4108,86.3231,86.3816,22225.0
2017-04-06 10:40:00,88.69,88.69,88.47,88.58,30485.0,86.4011,86.4011,86.1867,86.2939,30485.0
2017-04-06 10:50:00,88.62,88.65,88.49,88.53,27831.0,86.3329,86.3621,86.2062,86.2452,27831.0
2017-04-06 11:00:00,88.54,88.58,88.47,88.53,26734.0,86.2549,86.2939,86.1867,86.2452,26734.0
2017-04-06 11:10:00,88.53,88.53,88.44,88.52,19194.0,86.2452,86.2452,86.1575,86.2354,19194.0
2017-04-06 11:20:00,88.52,88.67,88.51,88.59,26526.0,86.2354,86.3816,86.2257,86.3036,26526.0
2017-04-06 11:30:00,88.6,88.6,88.48,88.5,20812.0,86.3134,86.3134,86.1965,86.216,20812.0
2017-04-06 11:40:00,88.5,88.51,88.39,88.39,18152.0,86.216,86.2257,86.1088,86.1088,18152.0
2017-04-06 11:50:00,88.4,88.48,88.37,88.46,6580.0,86.1185,86.1965,86.0893,86.177,6580.0
2017-04-06 12:00:00,88.46,88.58,88.45,88.46,9640.0,86.177,86.2939,86.1673,86.177,9640.0
2017-04-06 12:10:00,88.46,88.51,88.37,88.4,8103.0,86.177,86.2257,86.0893,86.1185,8103.0
2017-04-06 12:20:00,88.42,88.46,88.41,88.41,8015.0,86.138,86.177,86.1283,86.1283,8015.0
2017-04-06 12:30:00,88.45,88.48,88.32,88.37,13372.0,86.1673,86.1965,86.0406,86.0893,13372.0
2017-04-06 12:40:00,88.35,88.35,88.29,88.32,6500.0,86.0698,86.0698,86.0114,86.0406,6500.0
2017-04-06 12:50:00,88.32,88.32,88.24,88.27,9900.0,86.0406,86.0406,85.9627,85.9919,9900.0
2017-04-06 13:00:00,88.28,88.39,88.28,88.38,8200.0,86.0016,86.1088,86.0016,86.0991,8200.0
2017-04-06 13:10:00,88.39,88.44,88.35,88.44,8785.0,86.1088,86.1575,86.0698,86.1575,8785.0
2017-04-06 13:20:00,88.45,88.53,88.41,88.44,23326.0,86.1673,86.2452,86.1283,86.1575,23326.0
2017-04-06 13:30:00,88.45,88.47,88.39,88.4,15200.0,86.1673,86.1867,86.1088,86.1185,15200.0
2017-04-06 13:40:00,88.4,88.44,88.39,88.42,4710.0,86.1185,86.1575,86.1088,86.138,4710.0
2017-04-06 13:50:00,88.41,88.46,88.32,88.32,8790.0,86.1283,86.177,86.0406,86.0406,8790.0
2017-04-06 14:00:00,88.32,88.4,88.31,88.34,11400.0,86.0406,86.1185,86.0309,86.0601,11400.0
2017-04-06 14:10:00,88.33,88.35,88.27,88.34,10979.0,86.0503,86.0698,85.9919,86.0601,10979.0
2017-04-06 14:20:00,88.34,88.34,88.24,88.28,14211.0,86.0601,86.0601,85.9627,86.0016,14211.0
2017-04-06 14:30:00,88.27,88.35,88.24,88.32,12697.0,85.9919,86.0698,85.9627,86.0406,12697.0
2017-04-06 14:40:00,88.32,88.38,88.14,88.19,22998.0,86.0406,86.0991,85.8653,85.914,22998.0
2017-04-06 14:50:00,88.18,88.25,88.11,88.12,30528.0,85.9042,85.9724,85.836,85.8458,30528.0
2017-04-06 15:00:00,88.13,88.3,88.13,88.29,21527.0,85.8555,86.0211,85.8555,86.0114,21527.0
2017-04-06 15:10:00,88.29,88.36,88.28,88.34,23589.0,86.0114,86.0796,86.0016,86.0601,23589.0
2017-04-06 15:20:00,88.34,88.41,88.29,88.36,20006.0,86.0601,86.1283,86.0114,86.0796,20006.0
2017-04-06 15:30:00,88.36,88.56,88.35,88.55,33531.0,86.0796,86.2744,86.0698,86.2647,33531.0
2017-04-06 15:40:00,88.55,88.6,88.47,88.52,45346.0,86.2647,86.3134,86.1867,86.2354,45346.0
2017-04-06 15:50:00,88.52,88.6,88.39,88.56,192883.0,86.2354,86.3134,86.1088,86.2744,192883.0
2017-04-07 09:30:00,88.4,88.73,88.06,88.47,54754.0,86.1185,86.44,85.7873,86.1867,54754.0
2017-04-07 09:40:00,88.53,88.57,88.29,88.36,23337.0,86.2452,86.2842,86.0114,86.0796,23337.0
2017-04-07 09:50:00,88.36,88.46,88.19,88.31,63787.0,86.0796,86.177,85.914,86.0309,63787.0
2017-04-07 10:00:00,88.25,88.48,88.24,88.45,28450.0,85.9724,86.1965,85.9627,86.1673,28450.0
2017-04-07 10:10:00,88.48,88.62,88.45,88.5,94406.0,86.1965,86.3329,86.1673,86.216,94406.0
2017-04-07 10:20:00,88.5,88.63,88.41,88.59,39272.0,86.216,86.3426,86.1283,86.3036,39272.0
2017-04-07 10:30:00,88.62,88.76,88.55,88.72,61289.0,86.3329,86.4693,86.2647,86.4303,61289.0
2017-04-07 10:40:00,88.73,88.75,88.61,88.69,44893.0,86.44,86.4595,86.3231,86.4011,44893.0
2017-04-07 10:50:00,88.66,88.69,88.5,88.54,15913.0,86.3718,86.4011,86.216,86.2549,15913.0
2017-04-07 11:00:00,88.56,88.57,88.49,88.52,6911.0,86.2744,86.2842,86.2062,86.2354,6911.0
2017-04-07 11:10:00,88.5,88.57,88.46,88.57,11113.0,86.216,86.2842,86.177,86.2842,11113.0
2017-04-07 11:20:00,88.58,88.63,88.57,88.59,23769.0,86.2939,86.3426,86.2842,86.3036,23769.0
2017-04-07 11:30:00,88.58,88.61,88.51,88.55,24031.0,86.2939,86.3231,86.2257,86.2647,24031.0
2017-04-07 11:40:00,88.55,88.6,88.53,88.56,14394.0,86.2647,86.3134,86.2452,86.2744,14394.0
2017-04-07 11:50:00,88.57,88.65,88.57,88.62,27960.0,86.2842,86.3621,86.2842,86.3329,27960.0
2017-04-07 12:00:00,88.63,88.67,88.61,88.67,10065.0,86.3426,86.3816,86.3231,86.3816,10065.0
2017-04-07 12:10:00,88.69,88.73,88.67,88.72,39897.0,86.4011,86.44,86.3816,86.4303,39897.0
2017-04-07 12:20:00,88.73,88.74,88.65,88.65,22690.0,86.44,86.4498,86.3621,86.3621,22690.0
2017-04-07 12:30:00,88.66,88.68,88.61,88.63,9075.0,86.3718,86.3913,86.3231,86.3426,9075.0
2017-04-07 12:40:00,88.63,88.63,88.57,88.59,29623.0,86.3426,86.3426,86.2842,86.3036,29623.0
2017-04-07 12:50:00,88.59,88.69,88.58,88.67,13941.0,86.3036,86.4011,86.2939,86.3816,13941.0
2017-04-07 13:00:00,88.67,88.67,88.58,88.59,8530.0,86.3816,86.3816,86.2939,86.3036,8530.0
2017-04-07 13:10:00,88.58,88.61,88.54,88.56,22941.0,86.2939,86.3231,86.2549,86.2744,22941.0
2017-04-07 13:20:00,88.54,88.67,88.52,88.67,42363.0,86.2549,86.3816,86.2354,86.3816,42363.0
2017-04-07 13:30:00,88.66,88.74,88.63,88.66,27163.0,86.3718,86.4498,86.3426,86.3718,27163.0
2017-04-07 13:40:00,88.66,88.74,88.65,88.7,40676.0,86.3718,86.4498,86.3621,86.4108,40676.0
2017-04-07 13:50:00,88.69,88.82,88.67,88.79,77612.0,86.4011,86.5277,86.3816,86.4985,77612.0
2017-04-07 14:00:00,88.79,88.81,88.74,88.74,10893.0,86.4985,86.518,86.4498,86.4498,10893.0
2017-04-07 14:10:00,88.73,88.77,88.71,88.74,9150.0,86.44,86.479,86.4205,86.4498,9150.0
2017-04-07 14:20:00,88.74,88.77,88.7,88.72,7690.0,86.4498,86.479,86.4108,86.4303,7690.0
2017-04-07 14:30:00,88.71,88.74,88.59,88.69,63002.0,86.4205,86.4498,86.3036,86.4011,63002.0
2017-04-07 14:40:00,88.7,88.75,88.64,88.72,14423.0,86.4108,86.4595,86.3523,86.4303,14423.0
2017-04-07 14:50:00,88.73,88.74,88.64,88.64,9273.0,86.44,86.4498,86.3523,86.3523,9273.0
2017-04-07 15:00:00,88.66,88.69,88.64,88.65,14668.0,86.3718,86.4011,86.3523,86.3621,14668.0
2017-04-07 15:10:00,88.66,88.69,88.62,88.67,21000.0,86.3718,86.4011,86.3329,86.3816,21000.0
2017-04-07 15:20:00,88.68,88.71,88.67,88.7,32104.0,86.3913,86.4205,86.3816,86.4108,32104.0
2017-04-07 15:30:00,88.69,88.72,88.63,88.72,36286.0,86.4011,86.4303,86.3426,86.4303,36286.0
2017-04-07 15:40:00,88.73,88.75,88.67,88.73,64300.0,86.44,86.4595,86.3816,86.44,64300.0
2017-04-07 15:50:00,88.73,88.83,88.69,88.73,177447.0,86.44,86.5374,86.4011,86.44,177447.0
2017-04-10 09:30:00,88.55,88.71,88.41,88.65,49053.0,86.2647,86.4205,86.1283,86.3621,49053.0
2017-04-10 09:40:00,88.71,89.0,88.71,88.94,16994.0,86.4205,86.7031,86.4205,86.6446,16994.0
2017-04-10 09:50:00,88.96,88.96,88.84,88.91,14500.0,86.6641,86.6641,86.5472,86.6154,14500.0
2017-04-10 10:00:00,88.93,88.99,88.88,88.91,20585.0,86.6349,86.6933,86.5862,86.6154,20585.0
2017-04-10 10:10:00,88.92,88.97,88.87,88.96,12658.0,86.6251,86.6738,86.5764,86.6641,12658.0
2017-04-10 10:20:00,88.96,89.01,88.94,88.99,24568.0,86.6641,86.7128,86.6446,86.6933,24568.0
2017-04-10 10:30:00,89.0,89.09,88.93,88.93,36641.0,86.7031,86.7907,86.6349,86.6349,36641.0
2017-04-10 10:40:00,88.93,89.0,88.89,88.94,15852.0,86.6349,86.7031,86.5959,86.6446,15852.0
2017-04-10 10:50:00,88.95,88.96,88.78,88.78,15282.0,86.6543,86.6641,86.4887,86.4887,15282.0
2017-04-10 11:00:00,88.79,88.85,88.75,88.78,21223.0,86.4985,86.5569,86.4595,86.4887,21223.0
2017-04-10 11:10:00,88.79,88.86,88.77,88.79,15315.0,86.4985,86.5667,86.479,86.4985,15315.0
2017-04-10 11:20:00,88.8,88.89,88.78,88.8,20613.0,86.5082,86.5959,86.4887,86.5082,20613.0
2017-04-10 11:30:00,88.79,88.79,88.55,88.55,17013.0,86.4985,86.4985,86.2647,86.2647,17013.0
2017-04-10 11:40:00,88.54,88.57,88.44,88.57,13312.0,86.2549,86.2842,86.1575,86.2842,13312.0
2017-04-10 11:50:00,88.57,88.61,88.52,88.53,12273.0,86.2842,86.3231,86.2354,86.2452,12273.0
2017-04-10 12:00:00,88.55,88.57,88.52,88.54,7552.0,86.2647,86.2842,86.2354,86.2549,7552.0
2017-04-10 12:10:00,88.54,88.54,88.34,88.4,18738.0,86.2549,86.2549,86.0601,86.1185,18738.0
2017-04-10 12:20:00,88.4,88.44,88.33,88.43,18084.0,86.1185,86.1575,86.0503,86.1478,18084.0
2017-04-10 12:30:00,88.43,88.52,88.4,88.5,8801.0,86.1478,86.2354,86.1185,86.216,8801.0
2017-04-10 12:40:00,88.5,88.67,88.49,88.66,15057.0,86.216,86.3816,86.2062,86.3718,15057.0
2017-04-10 12:50:00,88.66,88.79,88.65,88.74,13104.0,86.3718,86.4985,86.3621,86.4498,13104.0
2017-04-10 13:00:00,88.73,88.88,88.72,88.81,13159.0,86.44,86.5862,86.4303,86.518,13159.0
2017-04-10 13:10:00,88.81,88.84,88.79,88.81,7865.0,86.518,86.5472,86.4985,86.518,7865.0
2017-04-10 13:20:00,88.83,88.93,88.83,88.89,8000.0,86.5374,86.6349,86.5374,86.5959,8000.0
2017-04-10 13:30:00,88.9,88.99,88.88,88.97,19771.0,86.6056,86.6933,86.5862,86.6738,19771.0
2017-04-10 13:40:00,88.97,89.09,88.85,88.87,74535.0,86.6738,86.7907,86.5569,86.5764,74535.0
2017-04-10 13:50:00,88.88,88.88,88.82,88.88,13419.0,86.5862,86.5862,86.5277,86.5862,13419.0
2017-04-10 14:00:00,88.87,88.87,88.72,88.74,13590.0,86.5764,86.5764,86.4303,86.4498,13590.0
2017-04-10 14:10:00,88.75,88.85,88.74,88.8,13729.0,86.4595,86.5569,86.4498,86.5082,13729.0
2017-04-10 14:20:00,88.81,88.84,88.71,88.71,7011.0,86.518,86.5472,86.4205,86.4205,7011.0
2017-04-10 14:30:00,88.71,88.75,88.63,88.67,11287.0,86.4205,86.4595,86.3426,86.3816,11287.0
2017-04-10 14:40:00,88.67,88.82,88.64,88.81,11047.0,86.3816,86.5277,86.3523,86.518,11047.0
2017-04-10 14:50:00,88.81,88.84,88.77,88.8,12139.0,86.518,86.5472,86.479,86.5082,12139.0
2017-04-10 15:00:00,88.77,88.85,88.77,88.8,10735.0,86.479,86.5569,86.479,86.5082,10735.0
2017-04-10 15:10:00,88.8,88.84,88.75,88.75,24460.0,86.5082,86.5472,86.4595,86.4595,24460.0
2017-04-10 15:20:00,88.76,88.77,88.64,88.75,26625.0,86.4693,86.479,86.3523,86.4595,26625.0
2017-04-10 15:30:00,88.75,88.77,88.67,88.7,30240.0,86.4595,86.479,86.3816,86.4108,30240.0
2017-04-10 15:40:00,88.7,88.71,88.59,88.6,49726.0,86.4108,86.4205,86.3036,86.3134,49726.0
2017-04-10 15:50:00,88.59,88.74,88.59,88.73,140847.0,86.3036,86.4498,86.3036,86.44,140847.0
2017-04-11 09:30:00,88.78,89.0,88.63,88.86,35441.0,86.4887,86.7031,86.3426,86.5667,35441.0
2017-04-11 09:40:00,88.9,88.94,88.64,88.72,36473.0,86.6056,86.6446,86.3523,86.4303,36473.0
2017-04-11 09:50:00,88.69,88.74,88.58,88.7,11280.0,86.4011,86.4498,86.2939,86.4108,11280.0
2017-04-11 10:00:00,88.74,88.84,88.65,88.79,12380.0,86.4498,86.5472,86.3621,86.4985,12380.0
2017-04-11 10:10:00,88.74,88.8,88.58,88.58,10026.0,86.4498,86.5082,86.2939,86.2939,10026.0
2017-04-11 10:20:00,88.55,88.59,88.37,88.57,15541.0,86.2647,86.3036,86.0893,86.2842,15541.0
2017-04-11 10:30:00,88.52,88.53,88.4,88.51,33215.0,86.2354,86.2452,86.1185,86.2257,33215.0
2017-04-11 10:40:00,88.51,88.58,88.38,88.54,15470.0,86.2257,86.2939,86.0991,86.2549,15470.0
2017-04-11 10:50:00,88.53,88.62,88.47,88.6,20061.0,86.2452,86.3329,86.1867,86.3134,20061.0
2017-04-11 11:00:00,88.58,88.83,88.57,88.81,36637.0,86.2939,86.5374,86.2842,86.518,36637.0
2017-04-11 11:10:00,88.78,88.94,88.78,88.85,80623.0,86.4887,86.6446,86.4887,86.5569,80623.0
2017-04-11 11:20:00,88.84,88.84,88.67,88.72,9020.0,86.5472,86.5472,86.3816,86.4303,9020.0
2017-04-11 11:30:00,88.76,88.96,88.75,88.95,16190.0,86.4693,86.6641,86.4595,86.6543,16190.0
2017-04-11 11:40:00,88.91,88.97,88.81,88.93,16451.0,86.6154,86.6738,86.518,86.6349,16451.0
2017-04-11 11:50:00,88.91,89.03,88.84,88.91,31152.0,86.6154,86.7323,86.5472,86.6154,31152.0
2017-04-11 12:00:00,88.91,88.99,88.84,88.99,19786.0,86.6154,86.6933,86.5472,86.6933,19786.0
2017-04-11 12:10:00,88.99,89.06,88.94,89.0,87085.0,86.6933,86.7615,86.6446,86.7031,87085.0
2017-04-11 12:20:00,89.02,89.21,89.0,89.0,133209.0,86.7225,86.9076,86.7031,86.7031,133209.0
2017-04-11 12:30:00,89.0,89.12,88.99,89.08,24039.0,86.7031,86.82,86.6933,86.781,24039.0
2017-04-11 12:40:00,89.09,89.16,89.06,89.13,7400.0,86.7907,86.8589,86.7615,86.8297,7400.0
2017-04-11 12:50:00,89.12,89.26,89.12,89.19,10113.0,86.82,86.9563,86.82,86.8882,10113.0
2017-04-11 13:00:00,89.2,89.37,89.2,89.22,12862.0,86.8979,87.0635,86.8979,86.9174,12862.0
2017-04-11 13:10:00,89.23,89.24,89.08,89.14,7290.0,86.9271,86.9369,86.781,86.8394,7290.0
2017-04-11 13:20:00,89.14,89.23,89.12,89.21,13791.0,86.8394,86.9271,86.82,86.9076,13791.0
2017-04-11 13:30:00,89.18,89.3,89.16,89.3,13478.0,86.8784,86.9953,86.8589,86.9953,13478.0
2017-04-11 13:40:00,89.28,89.29,89.18,89.21,10120.0,86.9758,86.9856,86.8784,86.9076,10120.0
2017-04-11 13:50:00,89.21,89.26,89.21,89.25,10532.0,86.9076,86.9563,86.9076,86.9466,10532.0
2017-04-11 14:00:00,89.26,89.3,89.2,89.22,19451.0,86.9563,86.9953,86.8979,86.9174,19451.0
2017-04-11 14:10:00,89.23,89.25,89.09,89.16,19909.0,86.9271,86.9466,86.7907,86.8589,19909.0
2017-04-11 14:20:00,89.16,89.18,89.14,89.15,12834.0,86.8589,86.8784,86.8394,86.8492,12834.0
2017-04-11 14:30:00,89.13,89.23,89.13,89.21,21568.0,86.8297,86.9271,86.8297,86.9076,21568.0
2017-04-11 14:40:00,89.21,89.28,89.2,89.28,50527.0,86.9076,86.9758,86.8979,86.9758,50527.0
2017-04-11 14:50:00,89.27,89.46,89.27,89.35,24051.0,86.9661,87.1512,86.9661,87.044,24051.0
2017-04-11 15:00:00,89.35,89.43,89.29,89.37,27253.0,87.044,87.122,86.9856,87.0635,27253.0
2017-04-11 15:10:00,89.36,89.41,89.33,89.35,80828.0,87.0538,87.1025,87.0245,87.044,80828.0
2017-04-11 15:20:00,89.35,89.39,89.35,89.39,26461.0,87.044,87.083,87.044,87.083,26461.0
2017-04-11 15:30:00,89.38,89.56,89.37,89.49,55183.0,87.0732,87.2486,87.0635,87.1804,55183.0
2017-04-11 15:40:00,89.5,89.56,89.4,89.55,76955.0,87.1902,87.2486,87.0927,87.2389,76955.0
2017-04-11 15:50:00,89.55,89.69,89.54,89.68,153830.0,87.2389,87.3752,87.2291,87.3655,153830.0
2017-04-12 09:30:00,89.95,89.95,89.15,89.46,151309.0,87.6285,87.6285,86.8492,87.1512,151309.0
2017-04-12 09:40:00,89.49,89.96,89.49,89.92,37468.0,87.1804,87.6383,87.1804,87.5993,37468.0
2017-04-12 09:50:00,89.92,90.0,89.59,89.74,62548.0,87.5993,87.6772,87.2778,87.424,62548.0
2017-04-12 10:00:00,89.72,89.85,89.6,89.62,24398.0,87.4045,87.5311,87.2876,87.3071,24398.0
2017-04-12 10:10:00,89.62,89.92,89.55,89.82,52309.0,87.3071,87.5993,87.2389,87.5019,52309.0
2017-04-12 10:20:00,89.85,89.89,89.74,89.74,40348.0,87.5311,87.5701,87.424,87.424,40348.0
2017-04-12 10:30:00,89.75,89.87,89.6,89.69,37395.0,87.4337,87.5506,87.2876,87.3752,37395.0
2017-04-12 10:40:00,89.69,89.69,89.48,89.56,13223.0,87.3752,87.3752,87.1707,87.2486,13223.0
2017-04-12 10:50:00,89.55,89.63,89.48,89.53,17010.0,87.2389,87.3168,87.1707,87.2194,17010.0
2017-04-12 11:00:00,89.53,89.63,89.48,89.61,101765.0,87.2194,87.3168,87.1707,87.2973,101765.0
2017-04-12 11:10:00,89.61,89.8,89.6,89.68,16217.0,87.2973,87.4824,87.2876,87.3655,16217.0
2017-04-12 11:20:00,89.69,89.72,89.58,89.62,12664.0,87.3752,87.4045,87.2681,87.3071,12664.0
2017-04-12 11:30:00,89.62,89.67,89.57,89.66,38370.0,87.3071,87.3558,87.2583,87.346,38370.0
2017-04-12 11:40:00,89.67,89.73,89.58,89.71,41503.0,87.3558,87.4142,87.2681,87.3947,41503.0
2017-04-12 11:50:00,89.71,89.79,89.64,89.79,20582.0,87.3947,87.4727,87.3265,87.4727,20582.0
2017-04-12 12:00:00,89.78,89.89,89.75,89.87,24681.0,87.4629,87.5701,87.4337,87.5506,24681.0
2017-04-12 12:10:00,89.88,89.95,89.83,89.85,24853.0,87.5603,87.6285,87.5116,87.5311,24853.0
2017-04-12 12:20:00,89.86,89.9,89.73,89.77,15308.0,87.5409,87.5798,87.4142,87.4532,15308.0
2017-04-12 12:30:00,89.77,89.79,89.71,89.74,12073.0,87.4532,87.4727,87.3947,87.424,12073.0
2017-04-12 12:40:00,89.75,89.79,89.73,89.76,12712.0,87.4337,87.4727,87.4142,87.4434,12712.0
2017-04-12 12:50:00,89.73,89.73,89.54,89.59,21045.0,87.4142,87.4142,87.2291,87.2778,21045.0
2017-04-12 13:00:00,89.6,89.7,89.59,89.68,28291.0,87.2876,87.385,87.2778,87.3655,28291.0
2017-04-12 13:10:00,89.69,89.75,89.64,89.73,18487.0,87.3752,87.4337,87.3265,87.4142,18487.0
2017-04-12 13:20:00,89.72,89.72,89.57,89.69,18354.0,87.4045,87.4045,87.2583,87.3752,18354.0
2017-04-12 13:30:00,89.69,89.85,89.64,89.82,52757.0,87.3752,87.5311,87.3265,87.5019,52757.0
2017-04-12 13:40:00,89.8,89.89,89.79,89.89,24614.0,87.4824,87.5701,87.4727,87.5701,24614.0
2017-04-12 13:50:00,89.89,89.89,89.74,89.86,20449.0,87.5701,87.5701,87.424,87.5409,20449.0
2017-04-12 14:00:00,89.86,89.86,89.72,89.81,12422.0,87.5409,87.5409,87.4045,87.4922,12422.0
2017-04-12 14:10:00,89.81,89.87,89.81,89.83,15004.0,87.4922,87.5506,87.4922,87.5116,15004.0
2017-04-12 14:20:00,89.81,89.85,89.78,89.82,16369.0,87.4922,87.5311,87.4629,87.5019,16369.0
2017-04-12 14:30:00,89.81,89.85,89.72,89.73,24211.0,87.4922,87.5311,87.4045,87.4142,24211.0
2017-04-12 14:40:00,89.7,89.75,89.67,89.68,16745.0,87.385,87.4337,87.3558,87.3655,16745.0
2017-04-12 14:50:00,89.68,89.75,89.66,89.73,15120.0,87.3655,87.4337,87.346,87.4142,15120.0
2017-04-12 15:00:00,89.75,89.78,89.69,89.73,16846.0,87.4337,87.4629,87.3752,87.4142,16846.0
2017-04-12 15:10:00,89.74,89.85,89.74,89.78,32941.0,87.424,87.5311,87.424,87.4629,32941.0
2017-04-12 15:20:00,89.77,89.96,89.76,89.95,32955.0,87.4532,87.6383,87.4434,87.6285,32955.0
2017-04-12 15:30:00,89.96,90.03,89.87,89.88,67203.0,87.6383,87.7065,87.5506,87.5603,67203.0
2017-04-12 15:40:00,89.88,89.92,89.8,89.8,63642.0,87.5603,87.5993,87.4824,87.4824,63642.0
2017-04-12 15:50:00,89.81,90.02,89.81,89.95,273674.0,87.4922,87.6967,87.4922,87.6285,273674.0
2017-04-13 09:30:00,90.09,90.19,88.86,88.95,507699.0,87.7649,87.8623,86.5667,86.6543,507699.0
2017-04-13 09:40:00,88.93,89.69,88.85,89.68,366252.0,86.6349,87.3752,86.5569,87.3655,366252.0
2017-04-13 09:50:00,89.7,90.05,89.63,89.99,56632.0,87.385,87.726,87.3168,87.6675,56632.0
2017-04-13 10:00:00,90.04,90.1,89.85,89.95,86325.0,87.7162,87.7747,87.5311,87.6285,86325.0
2017-04-13 10:10:00,89.95,89.99,89.82,89.92,19490.0,87.6285,87.6675,87.5019,87.5993,19490.0
2017-04-13 10:20:00,89.92,89.95,89.66,89.66,13821.0,87.5993,87.6285,87.346,87.346,13821.0
2017-04-13 10:30:00,89.68,90.0,89.67,89.99,157901.0,87.3655,87.6772,87.3558,87.6675,157901.0
2017-04-13 10:40:00,89.97,90.05,89.92,89.99,36530.0,87.648,87.726,87.5993,87.6675,36530.0
2017-04-13 10:50:00,89.98,90.14,89.96,90.06,245150.0,87.6578,87.8136,87.6383,87.7357,245150.0
2017-04-13 11:00:00,90.05,90.08,89.94,89.96,23688.0,87.726,87.7552,87.6188,87.6383,23688.0
2017-04-13 11:10:00,89.95,90.0,89.94,89.98,17883.0,87.6285,87.6772,87.6188,87.6578,17883.0
2017-04-13 11:20:00,89.96,90.12,89.95,90.08,28136.0,87.6383,87.7942,87.6285,87.7552,28136.0
2017-04-13 11:30:00,90.07,90.2,90.07,90.11,12500.0,87.7454,87.8721,87.7454,87.7844,12500.0
2017-04-13 11:40:00,90.09,90.1,90.02,90.09,23350.0,87.7649,87.7747,87.6967,87.7649,23350.0
2017-04-13 11:50:00,90.11,90.13,90.08,90.1,15639.0,87.7844,87.8039,87.7552,87.7747,15639.0
2017-04-13 12:00:00,90.09,90.15,90.02,90.05,11573.0,87.7649,87.8234,87.6967,87.726,11573.0
2017-04-13 12:10:00,90.05,90.11,90.01,90.03,12786.0,87.726,87.7844,87.687,87.7065,12786.0
2017-04-13 12:20:00,90.04,90.04,89.92,89.98,17613.0,87.7162,87.7162,87.5993,87.6578,17613.0
2017-04-13 12:30:00,90.0,90.0,89.83,89.85,27224.0,87.6772,87.6772,87.5116,87.5311,27224.0
2017-04-13 12:40:00,89.86,89.86,89.62,89.65,20736.0,87.5409,87.5409,87.3071,87.3363,20736.0
2017-04-13 12:50:00,89.65,89.7,89.6,89.68,14825.0,87.3363,87.385,87.2876,87.3655,14825.0
2017-04-13 13:00:00,89.67,89.68,89.42,89.47,22333.0,87.3558,87.3655,87.1122,87.1609,22333.0
2017-04-13 13:10:00,89.48,89.5,89.34,89.38,34238.0,87.1707,87.1902,87.0343,87.0732,34238.0
2017-04-13 13:20:00,89.38,89.45,89.31,89.44,15460.0,87.0732,87.1414,87.0051,87.1317,15460.0
2017-04-13 13:30:00,89.44,89.46,89.39,89.39,11401.0,87.1317,87.1512,87.083,87.083,11401.0
2017-04-13 13:40:00,89.38,89.41,89.22,89.27,28530.0,87.0732,87.1025,86.9174,86.9661,28530.0
2017-04-13 13:50:00,89.26,89.35,89.25,89.28,12239.0,86.9563,87.044,86.9466,86.9758,12239.0
2017-04-13 14:00:00,89.28,89.39,89.23,89.39,16023.0,86.9758,87.083,86.9271,87.083,16023.0
2017-04-13 14:10:00,89.42,89.45,89.38,89.41,12398.0,87.1122,87.1414,87.0732,87.1025,12398.0
2017-04-13 14:20:00,89.41,89.46,89.37,89.39,11500.0,87.1025,87.1512,87.0635,87.083,11500.0
2017-04-13 14:30:00,89.38,89.47,89.37,89.4,19598.0,87.0732,87.1609,87.0635,87.0927,19598.0
2017-04-13 14:40:00,89.4,89.45,89.4,89.41,16889.0,87.0927,87.1414,87.0927,87.1025,16889.0
2017-04-13 14:50:00,89.41,89.51,89.4,89.48,29621.0,87.1025,87.1999,87.0927,87.1707,29621.0
2017-04-13 15:00:00,89.48,89.58,89.46,89.52,25532.0,87.1707,87.2681,87.1512,87.2096,25532.0
2017-04-13 15:10:00,89.48,89.48,89.35,89.41,19046.0,87.1707,87.1707,87.044,87.1025,19046.0
2017-04-13 15:20:00,89.43,89.46,89.37,89.38,194444.0,87.122,87.1512,87.0635,87.0732,194444.0
2017-04-13 15:30:00,89.37,89.39,89.21,89.22,46445.0,87.0635,87.083,86.9076,86.9174,46445.0
2017-04-13 15:40:00,89.21,89.31,89.16,89.27,64705.0,86.9076,87.0051,86.8589,86.9661,64705.0
2017-04-13 15:50:00,89.27,89.28,89.02,89.02,143519.0,86.9661,86.9758,86.7225,86.7225,143519.0
2017-04-17 09:30:00,89.27,89.51,89.04,89.5,71949.0,86.9661,87.1999,86.742,87.1902,71949.0
2017-04-17 09:40:00,89.49,89.59,89.31,89.47,19886.0,87.1804,87.2778,87.0051,87.1609,19886.0
2017-04-17 09:50:00,89.5,89.77,89.47,89.73,24821.0,87.1902,87.4532,87.1609,87.4142,24821.0
2017-04-17 10:00:00,89.71,89.92,89.67,89.92,30450.0,87.3947,87.5993,87.3558,87.5993,30450.0
2017-04-17 10:10:00,89.89,90.07,89.8,90.05,20221.0,87.5701,87.7454,87.4824,87.726,20221.0
2017-04-17 10:20:00,90.02,90.14,90.01,90.01,11997.0,87.6967,87.8136,87.687,87.687,11997.0
2017-04-17 10:30:00,90.02,90.06,89.89,89.96,16867.0,87.6967,87.7357,87.5701,87.6383,16867.0
2017-04-17 10:40:00,89.94,89.99,89.9,89.92,12762.0,87.6188,87.6675,87.5798,87.5993,12762.0
2017-04-17 10:50:00,89.92,89.98,89.83,89.88,21497.0,87.5993,87.6578,87.5116,87.5603,21497.0
2017-04-17 11:00:00,89.88,89.96,89.88,89.93,14623.0,87.5603,87.6383,87.5603,87.6091,14623.0
2017-04-17 11:10:00,89.92,90.0,89.91,89.97,10199.0,87.5993,87.6772,87.5896,87.648,10199.0
2017-04-17 11:20:00,89.97,89.99,89.88,89.9,11905.0,87.648,87.6675,87.5603,87.5798,11905.0
2017-04-17 11:30:00,89.92,89.97,89.88,89.94,13848.0,87.5993,87.648,87.5603,87.6188,13848.0
2017-04-17 11:40:00,89.93,89.96,89.86,89.89,18853.0,87.6091,87.6383,87.5409,87.5701,18853.0
2017-04-17 11:50:00,89.9,89.91,89.67,89.68,75402.0,87.5798,87.5896,87.3558,87.3655,75402.0
2017-04-17 12:00:00,89.7,89.76,89.6,89.65,67922.0,87.385,87.4434,87.2876,87.3363,67922.0
2017-04-17 12:10:00,89.65,89.65,89.55,89.58,30106.0,87.3363,87.3363,87.2389,87.2681,30106.0
2017-04-17 12:20:00,89.58,89.66,89.45,89.47,19378.0,87.2681,87.346,87.1414,87.1609,19378.0
2017-04-17 12:30:00,89.47,89.51,89.27,89.33,72357.0,87.1609,87.1999,86.9661,87.0245,72357.0
2017-04-17 12:40:00,89.34,89.42,89.33,89.33,14094.0,87.0343,87.1122,87.0245,87.0245,14094.0
2017-04-17 12:50:00,89.34,89.37,89.28,89.3,13953.0,87.0343,87.0635,86.9758,86.9953,13953.0
2017-04-17 13:00:00,89.31,89.36,89.26,89.33,18508.0,87.0051,87.0538,86.9563,87.0245,18508.0
2017-04-17 13:10:00,89.34,89.36,89.23,89.28,21992.0,87.0343,87.0538,86.9271,86.9758,21992.0
2017-04-17 13:20:00,89.3,89.3,89.2,89.28,29270.0,86.9953,86.9953,86.8979,86.9758,29270.0
2017-04-17 13:30:00,89.27,89.32,89.22,89.29,17400.0,86.9661,87.0148,86.9174,86.9856,17400.0
2017-04-17 13:40:00,89.3,89.3,89.1,89.14,27653.0,86.9953,86.9953,86.8005,86.8394,27653.0
2017-04-17 13:50:00,89.14,89.14,88.97,89.05,77286.0,86.8394,86.8394,86.6738,86.7518,77286.0
2017-04-17 14:00:00,89.05,89.1,89.01,89.02,29713.0,86.7518,86.8005,86.7128,86.7225,29713.0
2017-04-17 14:10:00,89.02,89.1,88.97,89.03,81002.0,86.7225,86.8005,86.6738,86.7323,81002.0
2017-04-17 14:20:00,89.04,89.07,89.02,89.02,22280.0,86.742,86.7713,86.7225,86.7225,22280.0
2017-04-17 14:30:00,89.01,89.06,88.97,89.01,84078.0,86.7128,86.7615,86.6738,86.7128,84078.0
2017-04-17 14:40:00,89.01,89.02,88.97,88.99,21105.0,86.7128,86.7225,86.6738,86.6933,21105.0
2017-04-17 14:50:00,88.99,88.99,88.82,88.87,21347.0,86.6933,86.6933,86.5277,86.5764,21347.0
2017-04-17 15:00:00,88.88,88.97,88.88,88.96,33266.0,86.5862,86.6738,86.5862,86.6641,33266.0
2017-04-17 15:10:00,88.98,88.99,88.88,88.97,87481.0,86.6836,86.6933,86.5862,86.6738,87481.0
2017-04-17 15:20:00,88.96,89.05,88.9,89.02,105061.0,86.6641,86.7518,86.6056,86.7225,105061.0
2017-04-17 15:30:00,89.01,89.07,88.95,89.04,96709.0,86.7128,86.7713,86.6543,86.742,96709.0
2017-04-17 15:40:00,89.05,89.14,89.04,89.07,88687.0,86.7518,86.8394,86.742,86.7713,88687.0
2017-04-17 15:50:00,89.07,89.21,89.06,89.21,152324.0,86.7713,86.9076,86.7615,86.9076,152324.0
2017-04-18 09:30:00,89.12,89.36,88.72,89.04,67385.0,86.82,87.0538,86.4303,86.742,67385.0
2017-04-18 09:40:00,89.05,89.32,89.01,89.29,31012.0,86.7518,87.0148,86.7128,86.9856,31012.0
2017-04-18 09:50:00,89.29,89.44,89.15,89.37,30320.0,86.9856,87.1317,86.8492,87.0635,30320.0
2017-04-18 10:00:00,89.34,89.4,89.21,89.24,19307.0,87.0343,87.0927,86.9076,86.9369,19307.0
2017-04-18 10:10:00,89.26,89.28,89.07,89.07,19982.0,86.9563,86.9758,86.7713,86.7713,19982.0
2017-04-18 10:20:00,89.04,89.09,89.02,89.05,12000.0,86.742,86.7907,86.7225,86.7518,12000.0
2017-04-18 10:30:00,89.05,89.19,89.01,89.15,23341.0,86.7518,86.8882,86.7128,86.8492,23341.0
2017-04-18 10:40:00,89.15,89.24,89.12,89.16,18200.0,86.8492,86.9369,86.82,86.8589,18200.0
2017-04-18 10:50:00,89.14,89.27,89.05,89.27,22024.0,86.8394,86.9661,86.7518,86.9661,22024.0
2017-04-18 11:00:00,89.3,89.32,89.21,89.23,26428.0,86.9953,87.0148,86.9076,86.9271,26428.0
2017-04-18 11:10:00,89.24,89.32,89.14,89.15,22517.0,86.9369,87.0148,86.8394,86.8492,22517.0
2017-04-18 11:20:00,89.15,89.2,89.12,89.19,13237.0,86.8492,86.8979,86.82,86.8882,13237.0
2017-04-18 11:30:00,89.18,89.19,88.94,89.05,50496.0,86.8784,86.8882,86.6446,86.7518,50496.0
2017-04-18 11:40:00,89.05,89.17,89.0,89.17,37105.0,86.7518,86.8687,86.7031,86.8687,37105.0
2017-04-18 11:50:00,89.18,89.31,89.15,89.16,87250.0,86.8784,87.0051,86.8492,86.8589,87250.0
2017-04-18 12:00:00,89.15,89.22,89.09,89.12,34120.0,86.8492,86.9174,86.7907,86.82,34120.0
2017-04-18 12:10:00,89.12,89.14,88.98,89.02,37313.0,86.82,86.8394,86.6836,86.7225,37313.0
2017-04-18 12:20:00,89.02,89.17,89.02,89.16,40036.0,86.7225,86.8687,86.7225,86.8589,40036.0
2017-04-18 12:30:00,89.15,89.19,89.09,89.12,16167.0,86.8492,86.8882,86.7907,86.82,16167.0
2017-04-18 12:40:00,89.1,89.21,89.08,89.2,20221.0,86.8005,86.9076,86.781,86.8979,20221.0
2017-04-18 12:50:00,89.2,89.3,89.19,89.2,12472.0,86.8979,86.9953,86.8882,86.8979,12472.0
2017-04-18 13:00:00,89.21,89.22,89.14,89.22,11902.0,86.9076,86.9174,86.8394,86.9174,11902.0
2017-04-18 13:10:00,89.25,89.33,89.25,89.32,9035.0,86.9466,87.0245,86.9466,87.0148,9035.0
2017-04-18 13:20:00,89.34,89.39,89.31,89.39,6850.0,87.0343,87.083,87.0051,87.083,6850.0
2017-04-18 13:30:00,89.39,89.43,89.35,89.38,7825.0,87.083,87.122,87.044,87.0732,7825.0
2017-04-18 13:40:00,89.38,89.39,89.32,89.34,8601.0,87.0732,87.083,87.0148,87.0343,8601.0
2017-04-18 13:50:00,89.34,89.35,89.26,89.31,15007.0,87.0343,87.044,86.9563,87.0051,15007.0
2017-04-18 14:00:00,89.31,89.39,89.31,89.31,32940.0,87.0051,87.083,87.0051,87.0051,32940.0
2017-04-18 14:10:00,89.31,89.34,89.26,89.32,10874.0,87.0051,87.0343,86.9563,87.0148,10874.0
2017-04-18 14:20:00,89.32,89.32,89.21,89.29,10000.0,87.0148,87.0148,86.9076,86.9856,10000.0
2017-04-18 14:30:00,89.28,89.33,89.23,89.24,16775.0,86.9758,87.0245,86.9271,86.9369,16775.0
2017-04-18 14:40:00,89.24,89.27,89.12,89.15,23440.0,86.9369,86.9661,86.82,86.8492,23440.0
2017-04-18 14:50:00,89.17,89.3,89.15,89.3,27776.0,86.8687,86.9953,86.8492,86.9953,27776.0
2017-04-18 15:00:00,89.3,89.32,89.19,89.23,22227.0,86.9953,87.0148,86.8882,86.9271,22227.0
2017-04-18 15:10:00,89.24,89.24,89.16,89.2,26923.0,86.9369,86.9369,86.8589,86.8979,26923.0
2017-04-18 15:20:00,89.21,89.25,89.2,89.22,18751.0,86.9076,86.9466,86.8979,86.9174,18751.0
2017-04-18 15:30:00,89.23,89.25,89.2,89.22,34105.0,86.9271,86.9466,86.8979,86.9174,34105.0
2017-04-18 15:40:00,89.23,89.28,89.2,89.22,36607.0,86.9271,86.9758,86.8979,86.9174,36607.0
2017-04-18 15:50:00,89.22,89.29,89.16,89.22,145255.0,86.9174,86.9856,86.8589,86.9174,145255.0
2017-04-19 09:30:00,89.45,89.77,89.14,89.34,41052.0,87.1414,87.4532,86.8394,87.0343,41052.0
2017-04-19 09:40:00,89.33,89.5,89.25,89.35,15090.0,87.0245,87.1902,86.9466,87.044,15090.0
2017-04-19 09:50:00,89.37,89.58,89.36,89.58,23963.0,87.0635,87.2681,87.0538,87.2681,23963.0
2017-04-19 10:00:00,89.58,89.65,89.47,89.5,17413.0,87.2681,87.3363,87.1609,87.1902,17413.0
2017-04-19 10:10:00,89.5,89.6,89.48,89.54,12088.0,87.1902,87.2876,87.1707,87.2291,12088.0
2017-04-19 10:20:00,89.54,89.65,89.5,89.62,54538.0,87.2291,87.3363,87.1902,87.3071,54538.0
2017-04-19 10:30:00,89.63,89.87,89.62,89.79,39895.0,87.3168,87.5506,87.3071,87.4727,39895.0
2017-04-19 10:40:00,89.78,89.94,89.76,89.78,38322.0,87.4629,87.6188,87.4434,87.4629,38322.0
2017-04-19 10:50:00,89.77,89.87,89.76,89.77,51957.0,87.4532,87.5506,87.4434,87.4532,51957.0
2017-04-19 11:00:00,89.77,89.87,89.77,89.84,55189.0,87.4532,87.5506,87.4532,87.5214,55189.0
2017-04-19 11:10:00,89.83,89.85,89.8,89.82,65621.0,87.5116,87.5311,87.4824,87.5019,65621.0
2017-04-19 11:20:00,89.83,90.13,89.8,90.12,46080.0,87.5116,87.8039,87.4824,87.7942,46080.0
2017-04-19 11:30:00,90.13,90.18,90.08,90.11,24922.0,87.8039,87.8526,87.7552,87.7844,24922.0
2017-04-19 11:40:00,90.13,90.23,90.09,90.09,19859.0,87.8039,87.9013,87.7649,87.7649,19859.0
2017-04-19 11:50:00,90.1,90.16,90.1,90.11,17542.0,87.7747,87.8331,87.7747,87.7844,17542.0
2017-04-19 12:00:00,90.11,90.14,89.98,90.02,12944.0,87.7844,87.8136,87.6578,87.6967,12944.0
2017-04-19 12:10:00,90.0,90.0,89.88,89.88,13287.0,87.6772,87.6772,87.5603,87.5603,13287.0
2017-04-19 12:20:00,89.87,89.9,89.84,89.85,22698.0,87.5506,87.5798,87.5214,87.5311,22698.0
2017-04-19 12:30:00,89.85,89.89,89.83,89.83,5205.0,87.5311,87.5701,87.5116,87.5116,5205.0
2017-04-19 12:40:00,89.86,90.0,89.85,90.0,39494.0,87.5409,87.6772,87.5311,87.6772,39494.0
2017-04-19 12:50:00,89.99,90.12,89.98,90.1,9003.0,87.6675,87.7942,87.6578,87.7747,9003.0
2017-04-19 13:00:00,90.07,90.07,89.9,89.91,12307.0,87.7454,87.7454,87.5798,87.5896,12307.0
2017-04-19 13:10:00,89.89,89.9,89.77,89.86,13992.0,87.5701,87.5798,87.4532,87.5409,13992.0
2017-04-19 13:20:00,89.87,89.96,89.84,89.84,15014.0,87.5506,87.6383,87.5214,87.5214,15014.0
2017-04-19 13:30:00,89.84,89.84,89.68,89.69,15624.0,87.5214,87.5214,87.3655,87.3752,15624.0
2017-04-19 13:40:00,89.7,89.77,89.69,89.7,15401.0,87.385,87.4532,87.3752,87.385,15401.0
2017-04-19 13:50:00,89.7,89.73,89.66,89.73,14593.0,87.385,87.4142,87.346,87.4142,14593.0
2017-04-19 14:00:00,89.73,89.73,89.62,89.65,15180.0,87.4142,87.4142,87.3071,87.3363,15180.0
2017-04-19 14:10:00,89.65,89.66,89.52,89.54,22476.0,87.3363,87.346,87.2096,87.2291,22476.0
2017-04-19 14:20:00,89.55,89.58,89.43,89.54,32993.0,87.2389,87.2681,87.122,87.2291,32993.0
2017-04-19 14:30:00,89.54,89.66,89.51,89.58,43589.0,87.2291,87.346,87.1999,87.2681,43589.0
2017-04-19 14:40:00,89.6,89.62,89.55,89.57,37774.0,87.2876,87.3071,87.2389,87.2583,37774.0
2017-04-19 14:50:00,89.56,89.57,89.44,89.53,15406.0,87.2486,87.2583,87.1317,87.2194,15406.0
2017-04-19 15:00:00,89.53,89.63,89.51,89.63,12232.0,87.2194,87.3168,87.1999,87.3168,12232.0
2017-04-19 15:10:00,89.61,89.65,89.58,89.59,21322.0,87.2973,87.3363,87.2681,87.2778,21322.0
2017-04-19 15:20:00,89.61,89.61,89.41,89.44,28951.0,87.2973,87.2973,87.1025,87.1317,28951.0
2017-04-19 15:30:00,89.44,89.53,89.38,89.46,40244.0,87.1317,87.2194,87.0732,87.1512,40244.0
2017-04-19 15:40:00,89.46,89.5,89.38,89.39,39586.0,87.1512,87.1902,87.0732,87.083,39586.0
2017-04-19 15:50:00,89.39,89.68,89.39,89.65,320768.0,87.083,87.3655,87.083,87.3363,320768.0
2017-04-20 09:30:00,90.1,90.35,89.79,89.94,35930.0,87.7747,88.0182,87.4727,87.6188,35930.0
2017-04-20 09:40:00,89.9,90.04,89.81,89.98,11239.0,87.5798,87.7162,87.4922,87.6578,11239.0
2017-04-20 09:50:00,89.99,90.09,89.9,89.98,13100.0,87.6675,87.7649,87.5798,87.6578,13100.0
2017-04-20 10:00:00,89.99,90.63,89.99,90.59,47198.0,87.6675,88.291,87.6675,88.252,47198.0
2017-04-20 10:10:00,90.6,90.67,90.39,90.48,20120.0,88.2618,88.33,88.0572,88.1449,20120.0
2017-04-20 10:20:00,90.5,90.62,90.46,90.61,36328.0,88.1643,88.2812,88.1254,88.2715,36328.0
2017-04-20 10:30:00,90.6,90.65,90.43,90.56,29783.0,88.2618,88.3105,88.0962,88.2228,29783.0
2017-04-20 10:40:00,90.56,90.67,90.54,90.61,22237.0,88.2228,88.33,88.2033,88.2715,22237.0
2017-04-20 10:50:00,90.62,90.83,90.58,90.76,38389.0,88.2812,88.4858,88.2423,88.4176,38389.0
2017-04-20 11:00:00,90.77,90.86,90.72,90.86,26753.0,88.4274,88.5151,88.3787,88.5151,26753.0
2017-04-20 11:10:00,90.87,90.97,90.8,90.97,29428.0,88.5248,88.6222,88.4566,88.6222,29428.0
2017-04-20 11:20:00,90.97,91.03,90.93,91.01,28642.0,88.6222,88.6807,88.5832,88.6612,28642.0
2017-04-20 11:30:00,90.99,90.99,90.84,90.86,41719.0,88.6417,88.6417,88.4956,88.5151,41719.0
2017-04-20 11:40:00,90.86,91.01,90.81,91.01,26618.0,88.5151,88.6612,88.4663,88.6612,26618.0
2017-04-20 11:50:00,91.01,91.07,90.9,90.93,10501.0,88.6612,88.7196,88.554,88.5832,10501.0
2017-04-20 12:00:00,90.93,91.16,90.89,91.16,31589.0,88.5832,88.8073,88.5443,88.8073,31589.0
2017-04-20 12:10:00,91.17,91.23,91.09,91.1,142397.0,88.8171,88.8755,88.7391,88.7489,142397.0
2017-04-20 12:20:00,91.11,91.32,91.1,91.3,95951.0,88.7586,88.9632,88.7489,88.9437,95951.0
2017-04-20 12:30:00,91.3,91.38,91.27,91.35,31802.0,88.9437,89.0216,88.9145,88.9924,31802.0
2017-04-20 12:40:00,91.36,91.42,91.32,91.42,13387.0,89.0021,89.0606,88.9632,89.0606,13387.0
2017-04-20 12:50:00,91.43,91.48,91.36,91.39,29139.0,89.0703,89.1191,89.0021,89.0314,29139.0
2017-04-20 13:00:00,91.4,91.43,91.24,91.25,77050.0,89.0411,89.0703,88.8852,88.895,77050.0
2017-04-20 13:10:00,91.26,91.28,91.24,91.25,25358.0,88.9047,88.9242,88.8852,88.895,25358.0
2017-04-20 13:20:00,91.24,91.35,91.23,91.31,42042.0,88.8852,88.9924,88.8755,88.9534,42042.0
2017-04-20 13:30:00,91.32,91.36,91.29,91.31,34379.0,88.9632,89.0021,88.934,88.9534,34379.0
2017-04-20 13:40:00,91.32,91.37,91.28,91.36,71743.0,88.9632,89.0119,88.9242,89.0021,71743.0
2017-04-20 13:50:00,91.37,91.42,91.34,91.34,13711.0,89.0119,89.0606,88.9827,88.9827,13711.0
2017-04-20 14:00:00,91.37,91.38,91.27,91.28,12780.0,89.0119,89.0216,88.9145,88.9242,12780.0
2017-04-20 14:10:00,91.27,91.29,91.23,91.28,14906.0,88.9145,88.934,88.8755,88.9242,14906.0
2017-04-20 14:20:00,91.27,91.29,91.24,91.24,9291.0,88.9145,88.934,88.8852,88.8852,9291.0
2017-04-20 14:30:00,91.26,91.36,91.21,91.3,35716.0,88.9047,89.0021,88.856,88.9437,35716.0
2017-04-20 14:40:00,91.3,91.33,91.24,91.27,35630.0,88.9437,88.9729,88.8852,88.9145,35630.0
2017-04-20 14:50:00,91.28,91.31,91.25,91.27,14387.0,88.9242,88.9534,88.895,88.9145,14387.0
2017-04-20 15:00:00,91.27,91.28,91.21,91.28,27844.0,88.9145,88.9242,88.856,88.9242,27844.0
2017-04-20 15:10:00,91.28,91.32,91.25,91.28,32058.0,88.9242,88.9632,88.895,88.9242,32058.0
2017-04-20 15:20:00,91.28,91.36,91.25,91.36,32906.0,88.9242,89.0021,88.895,89.0021,32906.0
2017-04-20 15:30:00,91.36,91.37,91.26,91.29,34278.0,89.0021,89.0119,88.9047,88.934,34278.0
2017-04-20 15:40:00,91.29,91.36,91.26,91.33,41869.0,88.934,89.0021,88.9047,88.9729,41869.0
2017-04-20 15:50:00,91.32,91.42,91.21,91.21,154001.0,88.9632,89.0606,88.856,88.856,154001.0
2017-04-21 09:30:00,91.27,91.61,91.23,91.31,109666.0,88.9145,89.2457,88.8755,88.9534,109666.0
2017-04-21 09:40:00,91.31,91.33,91.21,91.29,10906.0,88.9534,88.9729,88.856,88.934,10906.0
2017-04-21 09:50:00,91.31,91.31,91.1,91.24,28544.0,88.9534,88.9534,88.7489,88.8852,28544.0
2017-04-21 10:00:00,91.22,91.37,91.15,91.37,24796.0,88.8658,89.0119,88.7976,89.0119,24796.0
2017-04-21 10:10:00,91.39,91.47,91.27,91.32,19263.0,89.0314,89.1093,88.9145,88.9632,19263.0
2017-04-21 10:20:00,91.3,91.31,91.18,91.24,24176.0,88.9437,88.9534,88.8268,88.8852,24176.0
2017-04-21 10:30:00,91.21,91.23,91.12,91.17,25935.0,88.856,88.8755,88.7683,88.8171,25935.0
2017-04-21 10:40:00,91.18,91.33,91.17,91.26,18288.0,88.8268,88.9729,88.8171,88.9047,18288.0
2017-04-21 10:50:00,91.25,91.29,91.2,91.27,20463.0,88.895,88.934,88.8463,88.9145,20463.0
2017-04-21 11:00:00,91.27,91.27,91.19,91.24,24025.0,88.9145,88.9145,88.8365,88.8852,24025.0
2017-04-21 11:10:00,91.26,91.47,91.23,91.42,16648.0,88.9047,89.1093,88.8755,89.0606,16648.0
2017-04-21 11:20:00,91.43,91.56,91.4,91.5,22046.0,89.0703,89.197,89.0411,89.1385,22046.0
2017-04-21 11:30:00,91.5,91.54,91.42,91.43,10833.0,89.1385,89.1775,89.0606,89.0703,10833.0
2017-04-21 11:40:00,91.42,91.48,91.38,91.4,35931.0,89.0606,89.1191,89.0216,89.0411,35931.0
2017-04-21 11:50:00,91.4,91.62,91.4,91.56,22212.0,89.0411,89.2554,89.0411,89.197,22212.0
2017-04-21 12:00:00,91.56,91.63,91.52,91.56,18760.0,89.197,89.2652,89.158,89.197,18760.0
2017-04-21 12:10:00,91.56,91.64,91.52,91.59,15903.0,89.197,89.2749,89.158,89.2262,15903.0
2017-04-21 12:20:00,91.59,91.64,91.57,91.58,7134.0,89.2262,89.2749,89.2067,89.2165,7134.0
2017-04-21 12:30:00,91.58,91.68,91.55,91.63,10144.0,89.2165,89.3139,89.1872,89.2652,10144.0
2017-04-21 12:40:00,91.62,91.65,91.53,91.55,11581.0,89.2554,89.2847,89.1678,89.1872,11581.0
2017-04-21 12:50:00,91.57,91.65,91.55,91.56,13301.0,89.2067,89.2847,89.1872,89.197,13301.0
2017-04-21 13:00:00,91.56,91.61,91.47,91.48,23745.0,89.197,89.2457,89.1093,89.1191,23745.0
2017-04-21 13:10:00,91.49,91.52,91.37,91.45,37127.0,89.1288,89.158,89.0119,89.0898,37127.0
2017-04-21 13:20:00,91.44,91.49,91.42,91.47,11964.0,89.0801,89.1288,89.0606,89.1093,11964.0
2017-04-21 13:30:00,91.46,91.47,91.41,91.42,17077.0,89.0996,89.1093,89.0509,89.0606,17077.0
2017-04-21 13:40:00,91.41,91.48,91.38,91.45,32110.0,89.0509,89.1191,89.0216,89.0898,32110.0
2017-04-21 13:50:00,91.44,91.53,91.43,91.49,16246.0,89.0801,89.1678,89.0703,89.1288,16246.0
2017-04-21 14:00:00,91.51,91.54,91.46,91.51,10673.0,89.1483,89.1775,89.0996,89.1483,10673.0
2017-04-21 14:10:00,91.54,91.54,91.42,91.42,4422.0,89.1775,89.1775,89.0606,89.0606,4422.0
2017-04-21 14:20:00,91.41,91.53,91.4,91.53,15745.0,89.0509,89.1678,89.0411,89.1678,15745.0
2017-04-21 14:30:00,91.55,91.63,91.52,91.61,19457.0,89.1872,89.2652,89.158,89.2457,19457.0
2017-04-21 14:40:00,91.6,91.65,91.54,91.55,17484.0,89.236,89.2847,89.1775,89.1872,17484.0
2017-04-21 14:50:00,91.55,91.64,91.53,91.64,26086.0,89.1872,89.2749,89.1678,89.2749,26086.0
2017-04-21 15:00:00,91.64,91.67,91.49,91.5,18997.0,89.2749,89.3041,89.1288,89.1385,18997.0
2017-04-21 15:10:00,91.49,91.52,91.44,91.45,32897.0,89.1288,89.158,89.0801,89.0898,32897.0
2017-04-21 15:20:00,91.44,91.67,91.44,91.66,36568.0,89.0801,89.3041,89.0801,89.2944,36568.0
2017-04-21 15:30:00,91.65,91.78,91.64,91.7,60033.0,89.2847,89.4113,89.2749,89.3334,60033.0
2017-04-21 15:40:00,91.71,91.83,91.7,91.83,47224.0,89.3431,89.46,89.3334,89.46,47224.0
2017-04-21 15:50:00,91.82,91.96,91.8,91.94,289036.0,89.4503,89.5867,89.4308,89.5672,289036.0
2017-04-24 09:30:00,92.86,92.96,92.51,92.74,78116.0,90.4634,90.5609,90.1225,90.3465,78116.0
2017-04-24 09:40:00,92.8,92.89,92.58,92.65,84021.0,90.405,90.4927,90.1907,90.2589,84021.0
2017-04-24 09:50:00,92.64,92.74,92.58,92.74,20319.0,90.2491,90.3465,90.1907,90.3465,20319.0
2017-04-24 10:00:00,92.73,92.82,92.57,92.57,22276.0,90.3368,90.4245,90.1809,90.1809,22276.0
2017-04-24 10:10:00,92.56,92.8,92.52,92.73,26709.0,90.1712,90.405,90.1322,90.3368,26709.0
2017-04-24 10:20:00,92.74,92.83,92.63,92.73,17794.0,90.3465,90.4342,90.2394,90.3368,17794.0
2017-04-24 10:30:00,92.73,92.79,92.69,92.71,64770.0,90.3368,90.3952,90.2978,90.3173,64770.0
2017-04-24 10:40:00,92.72,92.77,92.65,92.72,28282.0,90.327,90.3758,90.2589,90.327,28282.0
2017-04-24 10:50:00,92.72,92.73,92.62,92.68,22699.0,90.327,90.3368,90.2296,90.2881,22699.0
2017-04-24 11:00:00,92.69,92.71,92.63,92.7,25974.0,90.2978,90.3173,90.2394,90.3076,25974.0
2017-04-24 11:10:00,92.69,92.7,92.57,92.61,28946.0,90.2978,90.3076,90.1809,90.2199,28946.0
2017-04-24 11:20:00,92.61,92.68,92.57,92.67,44752.0,90.2199,90.2881,90.1809,90.2783,44752.0
2017-04-24 11:30:00,92.67,92.74,92.65,92.73,26986.0,90.2783,90.3465,90.2589,90.3368,26986.0
2017-04-24 11:40:00,92.73,92.74,92.65,92.65,14052.0,90.3368,90.3465,90.2589,90.2589,14052.0
2017-04-24 11:50:00,92.64,92.65,92.54,92.61,16178.0,90.2491,90.2589,90.1517,90.2199,16178.0
2017-04-24 12:00:00,92.62,92.7,92.6,92.67,15822.0,90.2296,90.3076,90.2101,90.2783,15822.0
2017-04-24 12:10:00,92.67,92.73,92.67,92.7,12777.0,90.2783,90.3368,90.2783,90.3076,12777.0
2017-04-24 12:20:00,92.69,92.7,92.63,92.69,10754.0,90.2978,90.3076,90.2394,90.2978,10754.0
2017-04-24 12:30:00,92.69,92.72,92.67,92.69,13837.0,90.2978,90.327,90.2783,90.2978,13837.0
2017-04-24 12:40:00,92.69,92.73,92.66,92.68,13512.0,90.2978,90.3368,90.2686,90.2881,13512.0
2017-04-24 12:50:00,92.69,92.72,92.63,92.69,34840.0,90.2978,90.327,90.2394,90.2978,34840.0
2017-04-24 13:00:00,92.7,92.74,92.67,92.71,12398.0,90.3076,90.3465,90.2783,90.3173,12398.0
2017-04-24 13:10:00,92.7,92.77,92.68,92.77,10351.0,90.3076,90.3758,90.2881,90.3758,10351.0
2017-04-24 13:20:00,92.76,92.76,92.69,92.71,15266.0,90.366,90.366,90.2978,90.3173,15266.0
2017-04-24 13:30:00,92.71,92.81,92.71,92.8,79834.0,90.3173,90.4147,90.3173,90.405,79834.0
2017-04-24 13:40:00,92.8,92.83,92.73,92.83,197623.0,90.405,90.4342,90.3368,90.4342,197623.0
2017-04-24 13:50:00,92.82,92.84,92.71,92.76,93312.0,90.4245,90.444,90.3173,90.366,93312.0
2017-04-24 14:00:00,92.76,92.81,92.73,92.73,16429.0,90.366,90.4147,90.3368,90.3368,16429.0
2017-04-24 14:10:00,92.75,92.8,92.69,92.74,25039.0,90.3563,90.405,90.2978,90.3465,25039.0
2017-04-24 14:20:00,92.78,92.79,92.73,92.78,11874.0,90.3855,90.3952,90.3368,90.3855,11874.0
2017-04-24 14:30:00,92.79,92.79,92.71,92.76,31472.0,90.3952,90.3952,90.3173,90.366,31472.0
2017-04-24 14:40:00,92.75,92.85,92.75,92.84,38718.0,90.3563,90.4537,90.3563,90.444,38718.0
2017-04-24 14:50:00,92.84,92.97,92.84,92.93,22895.0,90.444,90.5706,90.444,90.5316,22895.0
2017-04-24 15:00:00,92.93,93.07,92.92,93.05,72911.0,90.5316,90.668,90.5219,90.6485,72911.0
2017-04-24 15:10:00,93.05,93.05,92.96,92.96,21630.0,90.6485,90.6485,90.5609,90.5609,21630.0
2017-04-24 15:20:00,92.95,93.0,92.92,92.94,27735.0,90.5511,90.5998,90.5219,90.5414,27735.0
2017-04-24 15:30:00,92.94,92.94,92.9,92.91,37474.0,90.5414,90.5414,90.5024,90.5121,37474.0
2017-04-24 15:40:00,92.9,92.93,92.87,92.88,39873.0,90.5024,90.5316,90.4732,90.4829,39873.0
2017-04-24 15:50:00,92.89,92.9,92.79,92.81,145910.0,90.4927,90.5024,90.3952,90.4147,145910.0
2017-04-25 09:30:00,93.39,93.39,93.0,93.11,85268.0,90.9798,90.9798,90.5998,90.707,85268.0
2017-04-25 09:40:00,93.11,93.25,93.04,93.21,28926.0,90.707,90.8434,90.6388,90.8044,28926.0
2017-04-25 09:50:00,93.22,93.38,93.1,93.35,53614.0,90.8141,90.97,90.6972,90.9408,53614.0
2017-04-25 10:00:00,93.36,93.36,93.28,93.3,104259.0,90.9505,90.9505,90.8726,90.8921,104259.0
2017-04-25 10:10:00,93.31,93.4,93.29,93.3,138958.0,90.9018,90.9895,90.8823,90.8921,138958.0
2017-04-25 10:20:00,93.3,93.3,93.15,93.15,31238.0,90.8921,90.8921,90.746,90.746,31238.0
2017-04-25 10:30:00,93.16,93.16,93.07,93.07,66883.0,90.7557,90.7557,90.668,90.668,66883.0
2017-04-25 10:40:00,93.08,93.17,93.06,93.12,31433.0,90.6778,90.7654,90.6583,90.7167,31433.0
2017-04-25 10:50:00,93.12,93.15,93.06,93.1,26120.0,90.7167,90.746,90.6583,90.6972,26120.0
2017-04-25 11:00:00,93.09,93.12,93.05,93.09,41481.0,90.6875,90.7167,90.6485,90.6875,41481.0
2017-04-25 11:10:00,93.09,93.25,93.05,93.25,27774.0,90.6875,90.8434,90.6485,90.8434,27774.0
2017-04-25 11:20:00,93.25,93.25,93.09,93.1,32033.0,90.8434,90.8434,90.6875,90.6972,32033.0
2017-04-25 11:30:00,93.09,93.11,93.05,93.05,33251.0,90.6875,90.707,90.6485,90.6485,33251.0
2017-04-25 11:40:00,93.04,93.12,93.03,93.07,24177.0,90.6388,90.7167,90.629,90.668,24177.0
2017-04-25 11:50:00,93.09,93.11,93.05,93.08,18518.0,90.6875,90.707,90.6485,90.6778,18518.0
2017-04-25 12:00:00,93.08,93.1,93.06,93.06,26524.0,90.6778,90.6972,90.6583,90.6583,26524.0
2017-04-25 12:10:00,93.08,93.08,93.02,93.05,26411.0,90.6778,90.6778,90.6193,90.6485,26411.0
2017-04-25 12:20:00,93.07,93.14,93.07,93.11,13035.0,90.668,90.7362,90.668,90.707,13035.0
2017-04-25 12:30:00,93.11,93.11,92.92,92.98,58549.0,90.707,90.707,90.5219,90.5803,58549.0
2017-04-25 12:40:00,92.98,93.01,92.98,93.0,57681.0,90.5803,90.6096,90.5803,90.5998,57681.0
2017-04-25 12:50:00,92.99,93.0,92.92,92.92,21528.0,90.5901,90.5998,90.5219,90.5219,21528.0
2017-04-25 13:00:00,92.93,92.98,92.91,92.97,25103.0,90.5316,90.5803,90.5121,90.5706,25103.0
2017-04-25 13:10:00,92.98,92.98,92.88,92.89,35927.0,90.5803,90.5803,90.4829,90.4927,35927.0
2017-04-25 13:20:00,92.9,92.9,92.8,92.82,29307.0,90.5024,90.5024,90.405,90.4245,29307.0
2017-04-25 13:30:00,92.82,92.86,92.77,92.8,27816.0,90.4245,90.4634,90.3758,90.405,27816.0
2017-04-25 13:40:00,92.8,92.86,92.79,92.81,37978.0,90.405,90.4634,90.3952,90.4147,37978.0
2017-04-25 13:50:00,92.82,92.83,92.69,92.73,39230.0,90.4245,90.4342,90.2978,90.3368,39230.0
2017-04-25 14:00:00,92.74,92.82,92.73,92.75,39562.0,90.3465,90.4245,90.3368,90.3563,39562.0
2017-04-25 14:10:00,92.75,92.78,92.73,92.75,18708.0,90.3563,90.3855,90.3368,90.3563,18708.0
2017-04-25 14:20:00,92.75,92.77,92.74,92.75,20681.0,90.3563,90.3758,90.3465,90.3563,20681.0
2017-04-25 14:30:00,92.74,92.87,92.73,92.85,17583.0,90.3465,90.4732,90.3368,90.4537,17583.0
2017-04-25 14:40:00,92.85,92.85,92.76,92.76,25105.0,90.4537,90.4537,90.366,90.366,25105.0
2017-04-25 14:50:00,92.79,92.79,92.69,92.69,26626.0,90.3952,90.3952,90.2978,90.2978,26626.0
2017-04-25 15:00:00,92.7,92.95,92.69,92.94,44900.0,90.3076,90.5511,90.2978,90.5414,44900.0
2017-04-25 15:10:00,92.92,92.92,92.79,92.87,34118.0,90.5219,90.5219,90.3952,90.4732,34118.0
2017-04-25 15:20:00,92.87,92.94,92.85,92.94,25338.0,90.4732,90.5414,90.4537,90.5414,25338.0
2017-04-25 15:30:00,92.94,92.98,92.92,92.95,61110.0,90.5414,90.5803,90.5219,90.5511,61110.0
2017-04-25 15:40:00,92.94,92.96,92.82,92.87,54324.0,90.5414,90.5609,90.4245,90.4732,54324.0
2017-04-25 15:50:00,92.94,93.03,92.85,92.98,140841.0,90.5414,90.629,90.4537,90.5803,140841.0
2017-04-26 09:30:00,93.21,93.73,92.31,93.55,69815.0,90.8044,91.311,89.9276,91.1356,69815.0
2017-04-26 09:40:00,93.5,93.58,93.05,93.06,49544.0,91.0869,91.1649,90.6485,90.6583,49544.0
2017-04-26 09:50:00,93.06,93.26,93.03,93.03,19462.0,90.6583,90.8531,90.629,90.629,19462.0
2017-04-26 10:00:00,93.02,93.09,92.93,93.05,22401.0,90.6193,90.6875,90.5316,90.6485,22401.0
2017-04-26 10:10:00,93.04,93.16,93.0,93.04,23732.0,90.6388,90.7557,90.5998,90.6388,23732.0
2017-04-26 10:20:00,93.02,93.04,92.93,92.97,19734.0,90.6193,90.6388,90.5316,90.5706,19734.0
2017-04-26 10:30:00,92.96,93.13,92.89,93.12,29830.0,90.5609,90.7265,90.4927,90.7167,29830.0
2017-04-26 10:40:00,93.12,93.16,93.09,93.13,9708.0,90.7167,90.7557,90.6875,90.7265,9708.0
2017-04-26 10:50:00,93.14,93.25,93.14,93.24,28485.0,90.7362,90.8434,90.7362,90.8336,28485.0
2017-04-26 11:00:00,93.24,93.28,93.15,93.17,29529.0,90.8336,90.8726,90.746,90.7654,29529.0
2017-04-26 11:10:00,93.18,93.24,93.16,93.23,10342.0,90.7752,90.8336,90.7557,90.8239,10342.0
2017-04-26 11:20:00,93.22,93.47,93.22,93.47,27867.0,90.8141,91.0577,90.8141,91.0577,27867.0
2017-04-26 11:30:00,93.45,93.52,93.43,93.43,22605.0,91.0382,91.1064,91.0187,91.0187,22605.0
2017-04-26 11:40:00,93.43,93.45,93.31,93.34,14175.0,91.0187,91.0382,90.9018,90.931,14175.0
2017-04-26 11:50:00,93.34,93.38,93.33,93.38,14968.0,90.931,90.97,90.9213,90.97,14968.0
2017-04-26 12:00:00,93.39,93.5,93.39,93.5,16398.0,90.9798,91.0869,90.9798,91.0869,16398.0
2017-04-26 12:10:00,93.5,93.54,93.48,93.5,29899.0,91.0869,91.1259,91.0674,91.0869,29899.0
2017-04-26 12:20:00,93.5,93.5,93.37,93.41,18304.0,91.0869,91.0869,90.9603,90.9992,18304.0
2017-04-26 12:30:00,93.41,93.42,93.38,93.4,18734.0,90.9992,91.009,90.97,90.9895,18734.0
2017-04-26 12:40:00,93.41,93.47,93.38,93.39,24502.0,90.9992,91.0577,90.97,90.9798,24502.0
2017-04-26 12:50:00,93.39,93.51,93.36,93.5,59089.0,90.9798,91.0967,90.9505,91.0869,59089.0
2017-04-26 13:00:00,93.48,93.57,93.48,93.56,9745.0,91.0674,91.1551,91.0674,91.1454,9745.0
2017-04-26 13:10:00,93.57,93.57,93.52,93.53,13078.0,91.1551,91.1551,91.1064,91.1161,13078.0
2017-04-26 13:20:00,93.54,93.54,93.45,93.46,14369.0,91.1259,91.1259,91.0382,91.048,14369.0
2017-04-26 13:30:00,93.44,93.44,93.34,93.41,14103.0,91.0285,91.0285,90.931,90.9992,14103.0
2017-04-26 13:40:00,93.39,93.43,93.27,93.32,18800.0,90.9798,91.0187,90.8629,90.9116,18800.0
2017-04-26 13:50:00,93.32,93.43,93.31,93.41,14846.0,90.9116,91.0187,90.9018,90.9992,14846.0
2017-04-26 14:00:00,93.38,93.43,93.35,93.4,18115.0,90.97,91.0187,90.9408,90.9895,18115.0
2017-04-26 14:10:00,93.4,93.5,93.38,93.42,20153.0,90.9895,91.0869,90.97,91.009,20153.0
2017-04-26 14:20:00,93.41,93.48,93.4,93.44,10154.0,90.9992,91.0674,90.9895,91.0285,10154.0
2017-04-26 14:30:00,93.43,93.54,93.43,93.54,16987.0,91.0187,91.1259,91.0187,91.1259,16987.0
2017-04-26 14:40:00,93.54,93.6,93.51,93.56,12899.0,91.1259,91.1843,91.0967,91.1454,12899.0
2017-04-26 14:50:00,93.54,93.55,93.42,93.42,13457.0,91.1259,91.1356,91.009,91.009,13457.0
2017-04-26 15:00:00,93.42,93.46,93.37,93.46,86059.0,91.009,91.048,90.9603,91.048,86059.0
2017-04-26 15:10:00,93.45,93.57,93.4,93.5,45012.0,91.0382,91.1551,90.9895,91.0869,45012.0
2017-04-26 15:20:00,93.51,93.53,93.47,93.53,60594.0,91.0967,91.1161,91.0577,91.1161,60594.0
2017-04-26 15:30:00,93.52,93.56,93.42,93.43,45070.0,91.1064,91.1454,91.009,91.0187,45070.0
2017-04-26 15:40:00,93.43,93.53,93.41,93.53,67348.0,91.0187,91.1161,90.9992,91.1161,67348.0
2017-04-26 15:50:00,93.53,93.58,93.45,93.51,112169.0,91.1161,91.1649,91.0382,91.0967,112169.0
2017-04-27 09:30:00,94.0,94.06,93.71,94.0,45754.0,91.574,91.6325,91.2915,91.574,45754.0
2017-04-27 09:40:00,94.0,94.12,93.97,94.04,13100.0,91.574,91.6909,91.5448,91.613,13100.0
2017-04-27 09:50:00,94.04,94.08,93.91,93.99,35770.0,91.613,91.652,91.4863,91.5643,35770.0
2017-04-27 10:00:00,93.99,94.27,93.99,94.24,18793.0,91.5643,91.837,91.5643,91.8078,18793.0
2017-04-27 10:10:00,94.23,94.5,94.23,94.47,25066.0,91.7981,92.0611,91.7981,92.0319,25066.0
2017-04-27 10:20:00,94.48,94.66,94.38,94.54,52077.0,92.0416,92.217,91.9442,92.1001,52077.0
2017-04-27 10:30:00,94.55,94.66,94.44,94.65,33772.0,92.1098,92.217,92.0027,92.2072,33772.0
2017-04-27 10:40:00,94.64,94.69,94.56,94.62,41236.0,92.1975,92.2462,92.1196,92.178,41236.0
2017-04-27 10:50:00,94.58,94.84,94.5,94.84,62869.0,92.139,92.3923,92.0611,92.3923,62869.0
2017-04-27 11:00:00,94.81,94.87,94.73,94.76,40660.0,92.3631,92.4216,92.2852,92.3144,40660.0
2017-04-27 11:10:00,94.76,94.76,94.64,94.64,29583.0,92.3144,92.3144,92.1975,92.1975,29583.0
2017-04-27 11:20:00,94.64,94.69,94.58,94.64,43572.0,92.1975,92.2462,92.139,92.1975,43572.0
2017-04-27 11:30:00,94.65,94.68,94.59,94.59,12726.0,92.2072,92.2365,92.1488,92.1488,12726.0
2017-04-27 11:40:00,94.55,94.61,94.53,94.55,11550.0,92.1098,92.1683,92.0903,92.1098,11550.0
2017-04-27 11:50:00,94.55,94.55,94.47,94.53,17941.0,92.1098,92.1098,92.0319,92.0903,17941.0
2017-04-27 12:00:00,94.53,94.66,94.53,94.62,34672.0,92.0903,92.217,92.0903,92.178,34672.0
2017-04-27 12:10:00,94.63,94.63,94.58,94.62,13438.0,92.1878,92.1878,92.139,92.178,13438.0
2017-04-27 12:20:00,94.61,94.65,94.56,94.62,35541.0,92.1683,92.2072,92.1196,92.178,35541.0
2017-04-27 12:30:00,94.62,94.69,94.58,94.66,23304.0,92.178,92.2462,92.139,92.217,23304.0
2017-04-27 12:40:00,94.68,94.78,94.67,94.76,16497.0,92.2365,92.3339,92.2267,92.3144,16497.0
2017-04-27 12:50:00,94.78,94.99,94.75,94.97,35437.0,92.3339,92.5385,92.3047,92.519,35437.0
2017-04-27 13:00:00,94.97,94.98,94.8,94.82,24208.0,92.519,92.5287,92.3534,92.3729,24208.0
2017-04-27 13:10:00,94.82,94.83,94.72,94.78,17221.0,92.3729,92.3826,92.2754,92.3339,17221.0
2017-04-27 13:20:00,94.77,94.84,94.74,94.74,32480.0,92.3241,92.3923,92.2949,92.2949,32480.0
2017-04-27 13:30:00,94.74,94.76,94.72,94.73,15425.0,92.2949,92.3144,92.2754,92.2852,15425.0
2017-04-27 13:40:00,94.73,94.75,94.67,94.67,14545.0,92.2852,92.3047,92.2267,92.2267,14545.0
2017-04-27 13:50:00,94.67,94.68,94.61,94.63,10400.0,92.2267,92.2365,92.1683,92.1878,10400.0
2017-04-27 14:00:00,94.63,94.63,94.58,94.59,10684.0,92.1878,92.1878,92.139,92.1488,10684.0
2017-04-27 14:10:00,94.59,94.6,94.49,94.53,19734.0,92.1488,92.1585,92.0514,92.0903,19734.0
2017-04-27 14:20:00,94.52,94.52,94.41,94.45,40962.0,92.0806,92.0806,91.9734,92.0124,40962.0
2017-04-27 14:30:00,94.45,94.51,94.4,94.4,20483.0,92.0124,92.0709,91.9637,91.9637,20483.0
2017-04-27 14:40:00,94.39,94.41,94.37,94.38,19024.0,91.9539,91.9734,91.9345,91.9442,19024.0
2017-04-27 14:50:00,94.38,94.38,94.33,94.37,17617.0,91.9442,91.9442,91.8955,91.9345,17617.0
2017-04-27 15:00:00,94.36,94.36,94.22,94.26,25100.0,91.9247,91.9247,91.7883,91.8273,25100.0
2017-04-27 15:10:00,94.27,94.35,94.27,94.3,22310.0,91.837,91.915,91.837,91.8663,22310.0
2017-04-27 15:20:00,94.3,94.33,94.28,94.33,28341.0,91.8663,91.8955,91.8468,91.8955,28341.0
2017-04-27 15:30:00,94.33,94.34,94.27,94.29,58483.0,91.8955,91.9052,91.837,91.8565,58483.0
2017-04-27 15:40:00,94.29,94.29,94.21,94.24,58739.0,91.8565,91.8565,91.7786,91.8078,58739.0
2017-04-27 15:50:00,94.23,94.28,94.13,94.24,132694.0,91.7981,91.8468,91.7007,91.8078,132694.0
2017-04-28 09:30:00,94.45,94.46,93.97,94.12,45123.0,92.0124,92.0221,91.5448,91.6909,45123.0
2017-04-28 09:40:00,94.01,94.15,94.0,94.06,20445.0,91.5838,91.7201,91.574,91.6325,20445.0
2017-04-28 09:50:00,94.07,94.1,93.82,93.87,26059.0,91.6422,91.6714,91.3987,91.4474,26059.0
2017-04-28 10:00:00,93.88,94.02,93.84,93.9,20970.0,91.4571,91.5935,91.4181,91.4766,20970.0
2017-04-28 10:10:00,93.9,94.02,93.9,93.99,24645.0,91.4766,91.5935,91.4766,91.5643,24645.0
2017-04-28 10:20:00,93.99,94.05,93.95,94.0,25461.0,91.5643,91.6227,91.5253,91.574,25461.0
2017-04-28 10:30:00,94.0,94.0,93.95,93.95,17675.0,91.574,91.574,91.5253,91.5253,17675.0
2017-04-28 10:40:00,93.95,94.04,93.92,94.0,31710.0,91.5253,91.613,91.4961,91.574,31710.0
2017-04-28 10:50:00,94.0,94.16,93.98,94.16,20322.0,91.574,91.7299,91.5545,91.7299,20322.0
2017-04-28 11:00:00,94.15,94.21,94.09,94.11,30782.0,91.7201,91.7786,91.6617,91.6812,30782.0
2017-04-28 11:10:00,94.1,94.23,94.1,94.19,27397.0,91.6714,91.7981,91.6714,91.7591,27397.0
2017-04-28 11:20:00,94.19,94.24,94.15,94.16,21690.0,91.7591,91.8078,91.7201,91.7299,21690.0
2017-04-28 11:30:00,94.16,94.2,94.1,94.14,18486.0,91.7299,91.7689,91.6714,91.7104,18486.0
2017-04-28 11:40:00,94.15,94.21,94.09,94.19,26057.0,91.7201,91.7786,91.6617,91.7591,26057.0
2017-04-28 11:50:00,94.2,94.3,94.2,94.29,23227.0,91.7689,91.8663,91.7689,91.8565,23227.0
2017-04-28 12:00:00,94.3,94.39,94.3,94.33,20516.0,91.8663,91.9539,91.8663,91.8955,20516.0
2017-04-28 12:10:00,94.35,94.36,94.28,94.31,18220.0,91.915,91.9247,91.8468,91.876,18220.0
2017-04-28 12:20:00,94.29,94.3,94.25,94.26,10325.0,91.8565,91.8663,91.8176,91.8273,10325.0
2017-04-28 12:30:00,94.27,94.29,94.2,94.21,24663.0,91.837,91.8565,91.7689,91.7786,24663.0
2017-04-28 12:40:00,94.21,94.37,94.18,94.35,64894.0,91.7786,91.9345,91.7494,91.915,64894.0
2017-04-28 12:50:00,94.34,94.48,94.33,94.48,16819.0,91.9052,92.0416,91.8955,92.0416,16819.0
2017-04-28 13:00:00,94.49,94.59,94.48,94.54,18856.0,92.0514,92.1488,92.0416,92.1001,18856.0
2017-04-28 13:10:00,94.54,94.6,94.48,94.49,27488.0,92.1001,92.1585,92.0416,92.0514,27488.0
2017-04-28 13:20:00,94.48,94.58,94.48,94.56,21502.0,92.0416,92.139,92.0416,92.1196,21502.0
2017-04-28 13:30:00,94.56,94.61,94.56,94.59,24510.0,92.1196,92.1683,92.1196,92.1488,24510.0
2017-04-28 13:40:00,94.59,94.72,94.58,94.71,22995.0,92.1488,92.2754,92.139,92.2657,22995.0
2017-04-28 13:50:00,94.7,94.75,94.65,94.73,24919.0,92.2559,92.3047,92.2072,92.2852,24919.0
2017-04-28 14:00:00,94.72,94.73,94.68,94.69,37620.0,92.2754,92.2852,92.2365,92.2462,37620.0
2017-04-28 14:10:00,94.69,94.69,94.59,94.59,15760.0,92.2462,92.2462,92.1488,92.1488,15760.0
2017-04-28 14:20:00,94.59,94.65,94.55,94.63,34176.0,92.1488,92.2072,92.1098,92.1878,34176.0
2017-04-28 14:30:00,94.63,94.78,94.62,94.75,53942.0,92.1878,92.3339,92.178,92.3047,53942.0
2017-04-28 14:40:00,94.75,94.83,94.75,94.77,30156.0,92.3047,92.3826,92.3047,92.3241,30156.0
2017-04-28 14:50:00,94.77,94.91,94.74,94.86,114385.0,92.3241,92.4605,92.2949,92.4118,114385.0
2017-04-28 15:00:00,94.84,94.84,94.76,94.83,25882.0,92.3923,92.3923,92.3144,92.3826,25882.0
2017-04-28 15:10:00,94.83,94.89,94.8,94.88,22918.0,92.3826,92.441,92.3534,92.4313,22918.0
2017-04-28 15:20:00,94.87,94.9,94.84,94.9,26819.0,92.4216,92.4508,92.3923,92.4508,26819.0
2017-04-28 15:30:00,94.9,94.91,94.84,94.85,188026.0,92.4508,92.4605,92.3923,92.4021,188026.0
2017-04-28 15:40:00,94.85,94.91,94.84,94.9,61190.0,92.4021,92.4605,92.3923,92.4508,61190.0
2017-04-28 15:50:00,94.89,94.91,94.81,94.82,170449.0,92.441,92.4605,92.3631,92.3729,170449.0
2017-05-01 09:30:00,95.21,95.25,94.71,94.97,85330.0,92.7528,92.7918,92.2657,92.519,85330.0
2017-05-01 09:40:00,94.95,95.0,94.81,94.98,18335.0,92.4995,92.5482,92.3631,92.5287,18335.0
2017-05-01 09:50:00,94.98,95.01,94.85,94.9,52064.0,92.5287,92.5579,92.4021,92.4508,52064.0
2017-05-01 10:00:00,94.9,95.0,94.88,94.88,21959.0,92.4508,92.5482,92.4313,92.4313,21959.0
2017-05-01 10:10:00,94.88,94.99,94.83,94.97,27578.0,92.4313,92.5385,92.3826,92.519,27578.0
2017-05-01 10:20:00,94.95,95.0,94.83,94.96,27448.0,92.4995,92.5482,92.3826,92.5092,27448.0
2017-05-01 10:30:00,94.96,95.0,94.94,94.98,38333.0,92.5092,92.5482,92.4898,92.5287,38333.0
2017-05-01 10:40:00,94.99,95.01,94.93,95.0,51829.0,92.5385,92.5579,92.48,92.5482,51829.0
2017-05-01 10:50:00,95.0,95.01,94.96,94.97,53590.0,92.5482,92.5579,92.5092,92.519,53590.0
2017-05-01 11:00:00,94.96,95.0,94.93,94.95,32597.0,92.5092,92.5482,92.48,92.4995,32597.0
2017-05-01 11:10:00,94.95,94.96,94.79,94.8,30382.0,92.4995,92.5092,92.3436,92.3534,30382.0
2017-05-01 11:20:00,94.81,94.87,94.79,94.81,15797.0,92.3631,92.4216,92.3436,92.3631,15797.0
2017-05-01 11:30:00,94.84,94.91,94.81,94.9,14275.0,92.3923,92.4605,92.3631,92.4508,14275.0
2017-05-01 11:40:00,94.9,94.92,94.86,94.89,42603.0,92.4508,92.4703,92.4118,92.441,42603.0
2017-05-01 11:50:00,94.9,94.91,94.83,94.83,18526.0,92.4508,92.4605,92.3826,92.3826,18526.0
2017-05-01 12:00:00,94.84,94.91,94.82,94.9,21465.0,92.3923,92.4605,92.3729,92.4508,21465.0
2017-05-01 12:10:00,94.9,94.92,94.88,94.89,60211.0,92.4508,92.4703,92.4313,92.441,60211.0
2017-05-01 12:20:00,94.9,95.0,94.88,94.97,16500.0,92.4508,92.5482,92.4313,92.519,16500.0
2017-05-01 12:30:00,94.98,95.12,94.97,95.05,15321.0,92.5287,92.6651,92.519,92.5969,15321.0
2017-05-01 12:40:00,95.05,95.06,94.99,95.0,11855.0,92.5969,92.6067,92.5385,92.5482,11855.0
2017-05-01 12:50:00,94.98,95.0,94.9,94.91,16246.0,92.5287,92.5482,92.4508,92.4605,16246.0
2017-05-01 13:00:00,94.92,94.95,94.87,94.93,17938.0,92.4703,92.4995,92.4216,92.48,17938.0
2017-05-01 13:10:00,94.92,95.14,94.92,95.14,57668.0,92.4703,92.6846,92.4703,92.6846,57668.0
2017-05-01 13:20:00,95.16,95.4,95.15,95.31,26563.0,92.7041,92.9379,92.6943,92.8502,26563.0
2017-05-01 13:30:00,95.31,95.35,95.26,95.32,19201.0,92.8502,92.8892,92.8015,92.8599,19201.0
2017-05-01 13:40:00,95.33,95.36,95.3,95.31,31389.0,92.8697,92.8989,92.8405,92.8502,31389.0
2017-05-01 13:50:00,95.31,95.42,95.3,95.36,26396.0,92.8502,92.9574,92.8405,92.8989,26396.0
2017-05-01 14:00:00,95.37,95.39,95.23,95.24,66341.0,92.9087,92.9281,92.7723,92.782,66341.0
2017-05-01 14:10:00,95.25,95.26,95.17,95.19,23628.0,92.7918,92.8015,92.7138,92.7333,23628.0
2017-05-01 14:20:00,95.19,95.2,95.11,95.12,28964.0,92.7333,92.743,92.6554,92.6651,28964.0
2017-05-01 14:30:00,95.13,95.16,95.08,95.1,26375.0,92.6749,92.7041,92.6261,92.6456,26375.0
2017-05-01 14:40:00,95.09,95.09,94.98,95.0,29124.0,92.6359,92.6359,92.5287,92.5482,29124.0
2017-05-01 14:50:00,95.01,95.05,94.97,94.99,26561.0,92.5579,92.5969,92.519,92.5385,26561.0
2017-05-01 15:00:00,95.0,95.08,94.99,95.0,35373.0,92.5482,92.6261,92.5385,92.5482,35373.0
2017-05-01 15:10:00,94.99,95.05,94.96,95.0,80718.0,92.5385,92.5969,92.5092,92.5482,80718.0
2017-05-01 15:20:00,95.0,95.15,95.0,95.1,154234.0,92.5482,92.6943,92.5482,92.6456,154234.0
2017-05-01 15:30:00,95.09,95.14,95.03,95.09,71010.0,92.6359,92.6846,92.5774,92.6359,71010.0
2017-05-01 15:40:00,95.08,95.11,95.03,95.09,61238.0,92.6261,92.6554,92.5774,92.6359,61238.0
2017-05-01 15:50:00,95.09,95.09,94.75,94.79,313413.0,92.6359,92.6359,92.3047,92.3436,313413.0
2017-05-02 09:30:00,94.69,95.32,94.69,94.95,58974.0,92.2462,92.8599,92.2462,92.4995,58974.0
2017-05-02 09:40:00,94.92,94.94,94.43,94.66,42597.0,92.4703,92.4898,91.9929,92.217,42597.0
2017-05-02 09:50:00,94.67,94.85,94.63,94.63,79079.0,92.2267,92.4021,92.1878,92.1878,79079.0
2017-05-02 10:00:00,94.63,94.92,94.52,94.92,36369.0,92.1878,92.4703,92.0806,92.4703,36369.0
2017-05-02 10:10:00,94.91,95.02,94.82,94.84,38074.0,92.4605,92.5677,92.3729,92.3923,38074.0
2017-05-02 10:20:00,94.83,94.87,94.71,94.77,72621.0,92.3826,92.4216,92.2657,92.3241,72621.0
2017-05-02 10:30:00,94.77,94.9,94.72,94.73,36370.0,92.3241,92.4508,92.2754,92.2852,36370.0
2017-05-02 10:40:00,94.73,94.9,94.71,94.76,24691.0,92.2852,92.4508,92.2657,92.3144,24691.0
2017-05-02 10:50:00,94.77,94.8,94.61,94.64,36431.0,92.3241,92.3534,92.1683,92.1975,36431.0
2017-05-02 11:00:00,94.63,94.74,94.62,94.64,16221.0,92.1878,92.2949,92.178,92.1975,16221.0
2017-05-02 11:10:00,94.65,94.73,94.6,94.7,31742.0,92.2072,92.2852,92.1585,92.2559,31742.0
2017-05-02 11:20:00,94.68,94.71,94.6,94.66,20915.0,92.2365,92.2657,92.1585,92.217,20915.0
2017-05-02 11:30:00,94.66,94.72,94.64,94.7,27370.0,92.217,92.2754,92.1975,92.2559,27370.0
2017-05-02 11:40:00,94.72,94.81,94.7,94.74,22111.0,92.2754,92.3631,92.2559,92.2949,22111.0
2017-05-02 11:50:00,94.73,94.76,94.68,94.75,20558.0,92.2852,92.3144,92.2365,92.3047,20558.0
2017-05-02 12:00:00,94.76,94.8,94.68,94.78,49769.0,92.3144,92.3534,92.2365,92.3339,49769.0
2017-05-02 12:10:00,94.78,94.83,94.76,94.81,30408.0,92.3339,92.3826,92.3144,92.3631,30408.0
2017-05-02 12:20:00,94.81,94.96,94.74,94.9,43464.0,92.3631,92.5092,92.2949,92.4508,43464.0
2017-05-02 12:30:00,94.89,94.93,94.85,94.92,21751.0,92.441,92.48,92.4021,92.4703,21751.0
2017-05-02 12:40:00,94.91,94.96,94.86,94.86,27071.0,92.4605,92.5092,92.4118,92.4118,27071.0
2017-05-02 12:50:00,94.87,94.88,94.83,94.84,14229.0,92.4216,92.4313,92.3826,92.3923,14229.0
2017-05-02 13:00:00,94.84,94.84,94.74,94.77,38590.0,92.3923,92.3923,92.2949,92.3241,38590.0
2017-05-02 13:10:00,94.76,94.82,94.71,94.79,16737.0,92.3144,92.3729,92.2657,92.3436,16737.0
2017-05-02 13:20:00,94.8,94.81,94.77,94.79,20992.0,92.3534,92.3631,92.3241,92.3436,20992.0
2017-05-02 13:30:00,94.8,94.81,94.64,94.66,31635.0,92.3534,92.3631,92.1975,92.217,31635.0
2017-05-02 13:40:00,94.66,94.69,94.54,94.56,29953.0,92.217,92.2462,92.1001,92.1196,29953.0
2017-05-02 13:50:00,94.56,94.6,94.45,94.46,31972.0,92.1196,92.1585,92.0124,92.0221,31972.0
2017-05-02 14:00:00,94.47,94.51,94.41,94.49,25547.0,92.0319,92.0709,91.9734,92.0514,25547.0
2017-05-02 14:10:00,94.49,94.58,94.44,94.44,31562.0,92.0514,92.139,92.0027,92.0027,31562.0
2017-05-02 14:20:00,94.45,94.5,94.37,94.48,28602.0,92.0124,92.0611,91.9345,92.0416,28602.0
2017-05-02 14:30:00,94.47,94.53,94.4,94.41,29136.0,92.0319,92.0903,91.9637,91.9734,29136.0
2017-05-02 14:40:00,94.4,94.41,94.32,94.38,72862.0,91.9637,91.9734,91.8858,91.9442,72862.0
2017-05-02 14:50:00,94.38,94.41,94.34,94.36,53417.0,91.9442,91.9734,91.9052,91.9247,53417.0
2017-05-02 15:00:00,94.36,94.48,94.34,94.4,57862.0,91.9247,92.0416,91.9052,91.9637,57862.0
2017-05-02 15:10:00,94.41,94.41,94.23,94.26,91781.0,91.9734,91.9734,91.7981,91.8273,91781.0
2017-05-02 15:20:00,94.27,94.27,94.12,94.18,90139.0,91.837,91.837,91.6909,91.7494,90139.0
2017-05-02 15:30:00,94.17,94.31,94.15,94.27,93732.0,91.7396,91.876,91.7201,91.837,93732.0
2017-05-02 15:40:00,94.26,94.3,94.19,94.21,111790.0,91.8273,91.8663,91.7591,91.7786,111790.0
2017-05-02 15:50:00,94.21,94.35,94.2,94.25,176882.0,91.7786,91.915,91.7689,91.8176,176882.0
2017-05-03 09:30:00,95.45,95.45,93.62,94.07,130101.0,92.9866,92.9866,91.2038,91.6422,130101.0
2017-05-03 09:40:00,94.07,94.2,93.95,94.13,28020.0,91.6422,91.7689,91.5253,91.7007,28020.0
2017-05-03 09:50:00,94.15,94.2,93.99,94.05,24403.0,91.7201,91.7689,91.5643,91.6227,24403.0
2017-05-03 10:00:00,94.04,94.12,93.89,94.0,120932.0,91.613,91.6909,91.4669,91.574,120932.0
2017-05-03 10:10:00,93.99,94.02,93.91,93.96,53823.0,91.5643,91.5935,91.4863,91.535,53823.0
2017-05-03 10:20:00,93.95,94.01,93.94,93.99,80804.0,91.5253,91.5838,91.5156,91.5643,80804.0
2017-05-03 10:30:00,94.03,94.03,93.94,94.0,76600.0,91.6032,91.6032,91.5156,91.574,76600.0
2017-05-03 10:40:00,93.99,94.01,93.96,94.0,88879.0,91.5643,91.5838,91.535,91.574,88879.0
2017-05-03 10:50:00,93.99,94.0,93.89,94.0,42315.0,91.5643,91.574,91.4669,91.574,42315.0
2017-05-03 11:00:00,93.99,94.02,93.93,93.97,51352.0,91.5643,91.5935,91.5058,91.5448,51352.0
2017-05-03 11:10:00,93.99,94.0,93.95,93.99,20282.0,91.5643,91.574,91.5253,91.5643,20282.0
2017-05-03 11:20:00,93.99,94.01,93.95,93.99,93629.0,91.5643,91.5838,91.5253,91.5643,93629.0
2017-05-03 11:30:00,94.0,94.12,93.97,93.97,54706.0,91.574,91.6909,91.5448,91.5448,54706.0
2017-05-03 11:40:00,93.98,94.03,93.96,94.0,27110.0,91.5545,91.6032,91.535,91.574,27110.0
2017-05-03 11:50:00,94.0,94.04,93.99,94.03,36136.0,91.574,91.613,91.5643,91.6032,36136.0
2017-05-03 12:00:00,94.03,94.04,93.96,93.98,27315.0,91.6032,91.613,91.535,91.5545,27315.0
2017-05-03 12:10:00,93.99,94.03,93.98,94.01,20322.0,91.5643,91.6032,91.5545,91.5838,20322.0
2017-05-03 12:20:00,94.01,94.02,93.98,93.98,19851.0,91.5838,91.5935,91.5545,91.5545,19851.0
2017-05-03 12:30:00,93.99,94.01,93.95,94.0,20403.0,91.5643,91.5838,91.5253,91.574,20403.0
2017-05-03 12:40:00,94.01,94.02,93.98,93.99,25537.0,91.5838,91.5935,91.5545,91.5643,25537.0
2017-05-03 12:50:00,94.0,94.07,93.98,94.03,80579.0,91.574,91.6422,91.5545,91.6032,80579.0
2017-05-03 13:00:00,94.03,94.07,94.01,94.06,91186.0,91.6032,91.6422,91.5838,91.6325,91186.0
2017-05-03 13:10:00,94.06,94.1,94.01,94.06,74793.0,91.6325,91.6714,91.5838,91.6325,74793.0
2017-05-03 13:20:00,94.06,94.09,93.99,94.0,30778.0,91.6325,91.6617,91.5643,91.574,30778.0
2017-05-03 13:30:00,94.0,94.02,93.9,94.0,44545.0,91.574,91.5935,91.4766,91.574,44545.0
2017-05-03 13:40:00,94.01,94.02,93.97,93.98,17345.0,91.5838,91.5935,91.5448,91.5545,17345.0
2017-05-03 13:50:00,93.97,94.02,93.97,93.97,25616.0,91.5448,91.5935,91.5448,91.5448,25616.0
2017-05-03 14:00:00,93.97,94.04,93.94,94.0,26244.0,91.5448,91.613,91.5156,91.574,26244.0
2017-05-03 14:10:00,93.99,94.0,93.87,93.88,20487.0,91.5643,91.574,91.4474,91.4571,20487.0
2017-05-03 14:20:00,93.89,93.99,93.85,93.93,25963.0,91.4669,91.5643,91.4279,91.5058,25963.0
2017-05-03 14:30:00,93.95,93.96,93.88,93.9,21959.0,91.5253,91.535,91.4571,91.4766,21959.0
2017-05-03 14:40:00,93.9,94.02,93.88,94.0,18295.0,91.4766,91.5935,91.4571,91.574,18295.0
2017-05-03 14:50:00,94.0,94.01,93.89,93.91,18562.0,91.574,91.5838,91.4669,91.4863,18562.0
2017-05-03 15:00:00,93.91,94.0,93.86,94.0,25361.0,91.4863,91.574,91.4376,91.574,25361.0
2017-05-03 15:10:00,94.0,94.0,93.95,93.96,32481.0,91.574,91.574,91.5253,91.535,32481.0
2017-05-03 15:20:00,93.96,94.01,93.92,93.99,35836.0,91.535,91.5838,91.4961,91.5643,35836.0
2017-05-03 15:30:00,93.99,94.04,93.96,94.01,116356.0,91.5643,91.613,91.535,91.5838,116356.0
2017-05-03 15:40:00,94.01,94.02,93.97,94.0,220154.0,91.5838,91.5935,91.5448,91.574,220154.0
2017-05-03 15:50:00,94.0,94.18,94.0,94.11,490412.0,91.574,91.7494,91.574,91.6812,490412.0
2017-05-04 09:30:00,94.11,94.5,93.92,94.05,235218.0,91.6812,92.0611,91.4961,91.6227,235218.0
2017-05-04 09:40:00,94.06,94.65,93.96,94.51,80007.0,91.6325,92.2072,91.535,92.0709,80007.0
2017-05-04 09:50:00,94.51,94.61,94.48,94.6,76818.0,92.0709,92.1683,92.0416,92.1585,76818.0
2017-05-04 10:00:00,94.6,94.61,94.44,94.6,63561.0,92.1585,92.1683,92.0027,92.1585,63561.0
2017-05-04 10:10:00,94.61,94.88,94.58,94.8,160486.0,92.1683,92.4313,92.139,92.3534,160486.0
2017-05-04 10:20:00,94.8,94.81,94.64,94.67,47869.0,92.3534,92.3631,92.1975,92.2267,47869.0
2017-05-04 10:30:00,94.69,94.77,94.52,94.77,121403.0,92.2462,92.3241,92.0806,92.3241,121403.0
2017-05-04 10:40:00,94.81,94.81,94.64,94.72,98873.0,92.3631,92.3631,92.1975,92.2754,98873.0
2017-05-04 10:50:00,94.7,94.74,94.57,94.6,68459.0,92.2559,92.2949,92.1293,92.1585,68459.0
2017-05-04 11:00:00,94.6,94.64,94.56,94.57,174884.0,92.1585,92.1975,92.1196,92.1293,174884.0
2017-05-04 11:10:00,94.57,94.64,94.54,94.54,107541.0,92.1293,92.1975,92.1001,92.1001,107541.0
2017-05-04 11:20:00,94.55,94.76,94.54,94.69,121515.0,92.1098,92.3144,92.1001,92.2462,121515.0
2017-05-04 11:30:00,94.7,94.98,94.64,94.87,70681.0,92.2559,92.5287,92.1975,92.4216,70681.0
2017-05-04 11:40:00,94.87,95.08,94.79,94.79,230776.0,92.4216,92.6261,92.3436,92.3436,230776.0
2017-05-04 11:50:00,94.81,94.82,94.54,94.56,55102.0,92.3631,92.3729,92.1001,92.1196,55102.0
2017-05-04 12:00:00,94.56,94.56,94.35,94.38,46822.0,92.1196,92.1196,91.915,91.9442,46822.0
2017-05-04 12:10:00,94.37,94.51,94.27,94.27,56111.0,91.9345,92.0709,91.837,91.837,56111.0
2017-05-04 12:20:00,94.28,94.49,94.28,94.46,26437.0,91.8468,92.0514,91.8468,92.0221,26437.0
2017-05-04 12:30:00,94.46,94.6,94.46,94.6,100457.0,92.0221,92.1585,92.0221,92.1585,100457.0
2017-05-04 12:40:00,94.61,94.68,94.57,94.65,55323.0,92.1683,92.2365,92.1293,92.2072,55323.0
2017-05-04 12:50:00,94.65,94.72,94.64,94.68,25041.0,92.2072,92.2754,92.1975,92.2365,25041.0
2017-05-04 13:00:00,94.68,94.68,94.62,94.68,51660.0,92.2365,92.2365,92.178,92.2365,51660.0
2017-05-04 13:10:00,94.68,94.75,94.65,94.73,21188.0,92.2365,92.3047,92.2072,92.2852,21188.0
2017-05-04 13:20:00,94.73,94.74,94.67,94.68,62929.0,92.2852,92.2949,92.2267,92.2365,62929.0
2017-05-04 13:30:00,94.68,94.76,94.67,94.72,31641.0,92.2365,92.3144,92.2267,92.2754,31641.0
2017-05-04 13:40:00,94.71,94.74,94.7,94.73,46203.0,92.2657,92.2949,92.2559,92.2852,46203.0
2017-05-04 13:50:00,94.73,94.79,94.72,94.77,58424.0,92.2852,92.3436,92.2754,92.3241,58424.0
2017-05-04 14:00:00,94.78,94.83,94.78,94.83,29920.0,92.3339,92.3826,92.3339,92.3826,29920.0
2017-05-04 14:10:00,94.83,94.99,94.81,94.88,52387.0,92.3826,92.5385,92.3631,92.4313,52387.0
2017-05-04 14:20:00,94.88,94.88,94.77,94.85,49354.0,92.4313,92.4313,92.3241,92.4021,49354.0
2017-05-04 14:30:00,94.84,94.87,94.79,94.82,52272.0,92.3923,92.4216,92.3436,92.3729,52272.0
2017-05-04 14:40:00,94.82,94.87,94.8,94.87,38716.0,92.3729,92.4216,92.3534,92.4216,38716.0
2017-05-04 14:50:00,94.88,94.91,94.75,94.77,55847.0,92.4313,92.4605,92.3047,92.3241,55847.0
2017-05-04 15:00:00,94.77,94.81,94.77,94.79,71428.0,92.3241,92.3631,92.3241,92.3436,71428.0
2017-05-04 15:10:00,94.8,94.83,94.76,94.76,126092.0,92.3534,92.3826,92.3144,92.3144,126092.0
2017-05-04 15:20:00,94.78,94.8,94.72,94.73,169296.0,92.3339,92.3534,92.2754,92.2852,169296.0
2017-05-04 15:30:00,94.73,94.79,94.69,94.79,212739.0,92.2852,92.3436,92.2462,92.3436,212739.0
2017-05-04 15:40:00,94.8,94.86,94.72,94.75,331772.0,92.3534,92.4118,92.2754,92.3047,331772.0
2017-05-04 15:50:00,94.75,94.82,94.69,94.76,472380.0,92.3047,92.3729,92.2462,92.3144,472380.0
2017-05-05 09:30:00,95.39,95.77,95.18,95.42,199369.0,92.9281,93.2983,92.7236,92.9574,199369.0
2017-05-05 09:40:00,95.45,95.67,95.41,95.49,151133.0,92.9866,93.2009,92.9476,93.0256,151133.0
2017-05-05 09:50:00,95.51,95.87,95.43,95.45,56593.0,93.045,93.3958,92.9671,92.9866,56593.0
2017-05-05 10:00:00,95.45,95.62,95.42,95.61,43490.0,92.9866,93.1522,92.9574,93.1425,43490.0
2017-05-05 10:10:00,95.6,95.6,95.35,95.38,87172.0,93.1327,93.1327,92.8892,92.9184,87172.0
2017-05-05 10:20:00,95.38,95.52,95.12,95.23,159072.0,92.9184,93.0548,92.6651,92.7723,159072.0
2017-05-05 10:30:00,95.23,95.24,94.92,95.05,233716.0,92.7723,92.782,92.4703,92.5969,233716.0
2017-05-05 10:40:00,95.06,95.2,95.0,95.03,90618.0,92.6067,92.743,92.5482,92.5774,90618.0
2017-05-05 10:50:00,95.04,95.16,94.95,94.97,84352.0,92.5872,92.7041,92.4995,92.519,84352.0
2017-05-05 11:00:00,94.94,95.04,94.85,95.0,37099.0,92.4898,92.5872,92.4021,92.5482,37099.0
2017-05-05 11:10:00,95.0,95.01,94.78,94.8,41166.0,92.5482,92.5579,92.3339,92.3534,41166.0
2017-05-05 11:20:00,94.79,94.84,94.7,94.8,30007.0,92.3436,92.3923,92.2559,92.3534,30007.0
2017-05-05 11:30:00,94.82,94.84,94.65,94.7,41258.0,92.3729,92.3923,92.2072,92.2559,41258.0
2017-05-05 11:40:00,94.7,94.77,94.59,94.77,55150.0,92.2559,92.3241,92.1488,92.3241,55150.0
2017-05-05 11:50:00,94.77,94.9,94.76,94.88,42770.0,92.3241,92.4508,92.3144,92.4313,42770.0
2017-05-05 12:00:00,94.88,94.98,94.87,94.92,25655.0,92.4313,92.5287,92.4216,92.4703,25655.0
2017-05-05 12:10:00,94.92,95.08,94.9,95.03,84917.0,92.4703,92.6261,92.4508,92.5774,84917.0
2017-05-05 12:20:00,95.05,95.06,94.98,94.99,57446.0,92.5969,92.6067,92.5287,92.5385,57446.0
2017-05-05 12:30:00,95.01,95.07,94.86,95.06,74339.0,92.5579,92.6164,92.4118,92.6067,74339.0
2017-05-05 12:40:00,95.07,95.16,95.07,95.09,75066.0,92.6164,92.7041,92.6164,92.6359,75066.0
2017-05-05 12:50:00,95.08,95.1,94.97,95.08,81339.0,92.6261,92.6456,92.519,92.6261,81339.0
2017-05-05 13:00:00,95.08,95.11,94.99,95.02,96811.0,92.6261,92.6554,92.5385,92.5677,96811.0
2017-05-05 13:10:00,95.02,95.04,94.97,95.02,64462.0,92.5677,92.5872,92.519,92.5677,64462.0
2017-05-05 13:20:00,95.02,95.06,94.97,94.98,59065.0,92.5677,92.6067,92.519,92.5287,59065.0
2017-05-05 13:30:00,94.98,95.06,94.94,95.05,63248.0,92.5287,92.6067,92.4898,92.5969,63248.0
2017-05-05 13:40:00,95.05,95.06,95.0,95.0,102516.0,92.5969,92.6067,92.5482,92.5482,102516.0
2017-05-05 13:50:00,94.99,95.08,94.98,95.04,166438.0,92.5385,92.6261,92.5287,92.5872,166438.0
2017-05-05 14:00:00,95.04,95.1,95.03,95.04,69716.0,92.5872,92.6456,92.5774,92.5872,69716.0
2017-05-05 14:10:00,95.04,95.07,94.98,95.05,107737.0,92.5872,92.6164,92.5287,92.5969,107737.0
2017-05-05 14:20:00,95.05,95.15,95.04,95.15,230180.0,92.5969,92.6943,92.5872,92.6943,230180.0
2017-05-05 14:30:00,95.15,95.26,95.11,95.2,127933.0,92.6943,92.8015,92.6554,92.743,127933.0
2017-05-05 14:40:00,95.2,95.23,95.07,95.17,236451.0,92.743,92.7723,92.6164,92.7138,236451.0
2017-05-05 14:50:00,95.17,95.26,95.16,95.25,200159.0,92.7138,92.8015,92.7041,92.7918,200159.0
2017-05-05 15:00:00,95.25,95.3,95.19,95.29,192735.0,92.7918,92.8405,92.7333,92.8307,192735.0
2017-05-05 15:10:00,95.29,95.34,95.26,95.33,210866.0,92.8307,92.8794,92.8015,92.8697,210866.0
2017-05-05 15:20:00,95.34,95.56,95.33,95.44,163500.0,92.8794,93.0938,92.8697,92.9769,163500.0
2017-05-05 15:30:00,95.44,95.51,95.42,95.5,153383.0,92.9769,93.045,92.9574,93.0353,153383.0
2017-05-05 15:40:00,95.5,95.68,95.5,95.67,185523.0,93.0353,93.2107,93.0353,93.2009,185523.0
2017-05-05 15:50:00,95.65,95.79,95.62,95.74,414356.0,93.1814,93.3178,93.1522,93.2691,414356.0
2017-05-08 09:30:00,95.92,96.49,95.92,96.06,86398.0,93.4445,93.9998,93.4445,93.5809,86398.0
2017-05-08 09:40:00,96.06,96.29,95.77,95.84,580419.0,93.5809,93.8049,93.2983,93.3665,580419.0
2017-05-08 09:50:00,95.84,95.84,95.45,95.59,103821.0,93.3665,93.3665,92.9866,93.123,103821.0
2017-05-08 10:00:00,95.58,95.69,95.5,95.6,66690.0,93.1132,93.2204,93.0353,93.1327,66690.0
2017-05-08 10:10:00,95.6,95.62,95.45,95.55,43504.0,93.1327,93.1522,92.9866,93.084,43504.0
2017-05-08 10:20:00,95.55,95.66,95.47,95.47,41954.0,93.084,93.1912,93.0061,93.0061,41954.0
2017-05-08 10:30:00,95.5,95.66,95.48,95.66,60501.0,93.0353,93.1912,93.0158,93.1912,60501.0
2017-05-08 10:40:00,95.66,95.74,95.6,95.71,88498.0,93.1912,93.2691,93.1327,93.2399,88498.0
2017-05-08 10:50:00,95.71,95.99,95.69,95.98,133344.0,93.2399,93.5127,93.2204,93.5029,133344.0
2017-05-08 11:00:00,95.98,96.01,95.9,95.91,151572.0,93.5029,93.5321,93.425,93.4347,151572.0
2017-05-08 11:10:00,95.9,95.95,95.86,95.92,118659.0,93.425,93.4737,93.386,93.4445,118659.0
2017-05-08 11:20:00,95.93,95.95,95.87,95.92,128916.0,93.4542,93.4737,93.3958,93.4445,128916.0
2017-05-08 11:30:00,95.92,95.95,95.88,95.91,125854.0,93.4445,93.4737,93.4055,93.4347,125854.0
2017-05-08 11:40:00,95.91,95.95,95.86,95.9,136172.0,93.4347,93.4737,93.386,93.425,136172.0
2017-05-08 11:50:00,95.89,95.89,95.77,95.87,68248.0,93.4152,93.4152,93.2983,93.3958,68248.0
2017-05-08 12:00:00,95.87,95.88,95.77,95.83,67551.0,93.3958,93.4055,93.2983,93.3568,67551.0
2017-05-08 12:10:00,95.83,95.85,95.78,95.78,66492.0,93.3568,93.3763,93.3081,93.3081,66492.0
2017-05-08 12:20:00,95.79,95.81,95.76,95.78,28758.0,93.3178,93.3373,93.2886,93.3081,28758.0
2017-05-08 12:30:00,95.78,95.87,95.74,95.87,130325.0,93.3081,93.3958,93.2691,93.3958,130325.0
2017-05-08 12:40:00,95.86,95.86,95.74,95.74,58920.0,93.386,93.386,93.2691,93.2691,58920.0
2017-05-08 12:50:00,95.74,95.87,95.73,95.84,93203.0,93.2691,93.3958,93.2594,93.3665,93203.0
2017-05-08 13:00:00,95.84,95.84,95.73,95.74,122085.0,93.3665,93.3665,93.2594,93.2691,122085.0
2017-05-08 13:10:00,95.75,95.8,95.73,95.77,218004.0,93.2789,93.3276,93.2594,93.2983,218004.0
2017-05-08 13:20:00,95.77,95.88,95.75,95.8,95108.0,93.2983,93.4055,93.2789,93.3276,95108.0
2017-05-08 13:30:00,95.77,95.82,95.76,95.78,108435.0,93.2983,93.347,93.2886,93.3081,108435.0
2017-05-08 13:40:00,95.78,95.8,95.77,95.79,35459.0,93.3081,93.3276,93.2983,93.3178,35459.0
2017-05-08 13:50:00,95.79,95.8,95.77,95.77,84098.0,93.3178,93.3276,93.2983,93.2983,84098.0
2017-05-08 14:00:00,95.77,95.79,95.68,95.69,92130.0,93.2983,93.3178,93.2107,93.2204,92130.0
2017-05-08 14:10:00,95.7,95.76,95.68,95.7,37081.0,93.2301,93.2886,93.2107,93.2301,37081.0
2017-05-08 14:20:00,95.71,95.74,95.69,95.72,32901.0,93.2399,93.2691,93.2204,93.2496,32901.0
2017-05-08 14:30:00,95.72,95.75,95.68,95.7,59872.0,93.2496,93.2789,93.2107,93.2301,59872.0
2017-05-08 14:40:00,95.71,95.77,95.7,95.77,80100.0,93.2399,93.2983,93.2301,93.2983,80100.0
2017-05-08 14:50:00,95.76,95.78,95.72,95.75,50874.0,93.2886,93.3081,93.2496,93.2789,50874.0
2017-05-08 15:00:00,95.74,95.8,95.74,95.79,58019.0,93.2691,93.3276,93.2691,93.3178,58019.0
2017-05-08 15:10:00,95.79,95.79,95.73,95.75,108853.0,93.3178,93.3178,93.2594,93.2789,108853.0
2017-05-08 15:20:00,95.76,95.8,95.73,95.78,79290.0,93.2886,93.3276,93.2594,93.3081,79290.0
2017-05-08 15:30:00,95.78,95.87,95.67,95.73,96148.0,93.3081,93.3958,93.2009,93.2594,96148.0
2017-05-08 15:40:00,95.72,95.72,95.65,95.69,133515.0,93.2496,93.2496,93.1814,93.2204,133515.0
2017-05-08 15:50:00,95.69,95.82,95.61,95.73,417675.0,93.2204,93.347,93.1425,93.2594,417675.0
2017-05-09 09:30:00,95.86,95.98,95.63,95.75,369457.0,93.386,93.5029,93.1619,93.2789,369457.0
2017-05-09 09:40:00,95.75,95.76,95.43,95.62,134640.0,93.2789,93.2886,92.9671,93.1522,134640.0
2017-05-09 09:50:00,95.61,95.7,95.41,95.67,71712.0,93.1425,93.2301,92.9476,93.2009,71712.0
2017-05-09 10:00:00,95.66,95.68,95.48,95.55,112311.0,93.1912,93.2107,93.0158,93.084,112311.0
2017-05-09 10:10:00,95.56,95.63,95.41,95.57,76758.0,93.0938,93.1619,92.9476,93.1035,76758.0
2017-05-09 10:20:00,95.58,95.64,95.25,95.34,58486.0,93.1132,93.1717,92.7918,92.8794,58486.0
2017-05-09 10:30:00,95.33,95.42,95.32,95.34,103862.0,92.8697,92.9574,92.8599,92.8794,103862.0
2017-05-09 10:40:00,95.36,95.68,95.35,95.59,200601.0,92.8989,93.2107,92.8892,93.123,200601.0
2017-05-09 10:50:00,95.59,95.73,95.55,95.65,197006.0,93.123,93.2594,93.084,93.1814,197006.0
2017-05-09 11:00:00,95.65,95.99,95.62,95.97,281456.0,93.1814,93.5127,93.1522,93.4932,281456.0
2017-05-09 11:10:00,95.97,96.04,95.91,95.93,130379.0,93.4932,93.5614,93.4347,93.4542,130379.0
2017-05-09 11:20:00,95.92,96.01,95.85,95.94,136095.0,93.4445,93.5321,93.3763,93.4639,136095.0
2017-05-09 11:30:00,95.96,96.28,95.96,96.16,242518.0,93.4834,93.7952,93.4834,93.6783,242518.0
2017-05-09 11:40:00,96.16,96.34,95.86,96.05,117735.0,93.6783,93.8536,93.386,93.5711,117735.0
2017-05-09 11:50:00,96.05,96.09,95.86,96.01,179332.0,93.5711,93.6101,93.386,93.5321,179332.0
2017-05-09 12:00:00,96.01,96.04,95.95,96.04,76950.0,93.5321,93.5614,93.4737,93.5614,76950.0
2017-05-09 12:10:00,96.05,96.08,95.88,95.9,81558.0,93.5711,93.6003,93.4055,93.425,81558.0
2017-05-09 12:20:00,95.9,95.93,95.75,95.76,65793.0,93.425,93.4542,93.2789,93.2886,65793.0
2017-05-09 12:30:00,95.76,95.88,95.64,95.83,135111.0,93.2886,93.4055,93.1717,93.3568,135111.0
2017-05-09 12:40:00,95.84,95.87,95.77,95.81,95446.0,93.3665,93.3958,93.2983,93.3373,95446.0
2017-05-09 12:50:00,95.8,96.05,95.8,95.9,123693.0,93.3276,93.5711,93.3276,93.425,123693.0
2017-05-09 13:00:00,95.92,95.98,95.66,95.81,195334.0,93.4445,93.5029,93.1912,93.3373,195334.0
2017-05-09 13:10:00,95.82,95.97,95.82,95.89,56771.0,93.347,93.4932,93.347,93.4152,56771.0
2017-05-09 13:20:00,95.9,95.94,95.73,95.81,42818.0,93.425,93.4639,93.2594,93.3373,42818.0
2017-05-09 13:30:00,95.79,95.94,95.79,95.87,31041.0,93.3178,93.4639,93.3178,93.3958,31041.0
2017-05-09 13:40:00,95.88,95.92,95.81,95.9,116723.0,93.4055,93.4445,93.3373,93.425,116723.0
2017-05-09 13:50:00,95.89,95.91,95.8,95.84,70458.0,93.4152,93.4347,93.3276,93.3665,70458.0
2017-05-09 14:00:00,95.85,95.88,95.77,95.77,94543.0,93.3763,93.4055,93.2983,93.2983,94543.0
2017-05-09 14:10:00,95.78,95.89,95.76,95.81,84260.0,93.3081,93.4152,93.2886,93.3373,84260.0
2017-05-09 14:20:00,95.82,95.87,95.79,95.85,93771.0,93.347,93.3958,93.3178,93.3763,93771.0
2017-05-09 14:30:00,95.84,95.92,95.77,95.88,61755.0,93.3665,93.4445,93.2983,93.4055,61755.0
2017-05-09 14:40:00,95.89,95.9,95.84,95.87,113845.0,93.4152,93.425,93.3665,93.3958,113845.0
2017-05-09 14:50:00,95.86,96.15,95.75,96.06,91874.0,93.386,93.6685,93.2789,93.5809,91874.0
2017-05-09 15:00:00,96.05,96.05,95.85,95.94,130832.0,93.5711,93.5711,93.3763,93.4639,130832.0
2017-05-09 15:10:00,95.95,95.95,95.73,95.74,103455.0,93.4737,93.4737,93.2594,93.2691,103455.0
2017-05-09 15:20:00,95.74,95.87,95.72,95.77,185470.0,93.2691,93.3958,93.2496,93.2983,185470.0
2017-05-09 15:30:00,95.77,95.77,95.6,95.68,138363.0,93.2983,93.2983,93.1327,93.2107,138363.0
2017-05-09 15:40:00,95.68,95.77,95.56,95.7,168124.0,93.2107,93.2983,93.0938,93.2301,168124.0
2017-05-09 15:50:00,95.69,96.04,95.69,96.0,404778.0,93.2204,93.5614,93.2204,93.5224,404778.0
2017-05-10 09:30:00,105.97,107.02,104.82,105.26,921931.0,103.2351,104.258,102.1148,102.5434,921931.0
2017-05-10 09:40:00,105.26,107.39,104.76,107.3,786261.0,102.5434,104.6184,102.0563,104.5308,786261.0
2017-05-10 09:50:00,107.33,107.99,107.07,107.79,651507.0,104.56,105.203,104.3067,105.0081,651507.0
2017-05-10 10:00:00,107.79,108.37,107.42,107.89,515294.0,105.0081,105.5731,104.6477,105.1055,515294.0
2017-05-10 10:10:00,107.91,108.71,107.78,107.82,414106.0,105.125,105.9044,104.9984,105.0373,414106.0
2017-05-10 10:20:00,107.82,108.5,107.73,108.45,282517.0,105.0373,105.6998,104.9497,105.6511,282517.0
2017-05-10 10:30:00,108.47,108.55,107.85,108.39,218058.0,105.6706,105.7485,105.0666,105.5926,218058.0
2017-05-10 10:40:00,108.39,108.88,108.18,108.48,218911.0,105.5926,106.07,105.3881,105.6803,218911.0
2017-05-10 10:50:00,108.48,108.77,108.19,108.6,172780.0,105.6803,105.9628,105.3978,105.7972,172780.0
2017-05-10 11:00:00,108.62,109.47,108.55,109.36,213223.0,105.8167,106.6448,105.7485,106.5376,213223.0
2017-05-10 11:10:00,109.33,109.79,109.33,109.72,202828.0,106.5084,106.9565,106.5084,106.8883,202828.0
2017-05-10 11:20:00,109.72,109.99,109.35,109.35,196492.0,106.8883,107.1513,106.5279,106.5279,196492.0
2017-05-10 11:30:00,109.32,109.85,109.29,109.41,177073.0,106.4986,107.015,106.4694,106.5863,177073.0
2017-05-10 11:40:00,109.41,109.67,109.32,109.62,176907.0,106.5863,106.8396,106.4986,106.7909,176907.0
2017-05-10 11:50:00,109.63,110.29,109.63,110.25,168815.0,106.8006,107.4436,106.8006,107.4046,168815.0
2017-05-10 12:00:00,110.26,110.61,110.06,110.43,152687.0,107.4144,107.7553,107.2195,107.58,152687.0
2017-05-10 12:10:00,110.41,110.6,109.89,110.17,130878.0,107.5605,107.7456,107.0539,107.3267,130878.0
2017-05-10 12:20:00,110.21,110.59,110.17,110.23,102740.0,107.3657,107.7359,107.3267,107.3851,102740.0
2017-05-10 12:30:00,110.21,110.28,109.85,109.97,103982.0,107.3657,107.4339,107.015,107.1319,103982.0
2017-05-10 12:40:00,109.95,110.1,109.82,109.87,98767.0,107.1124,107.2585,106.9857,107.0344,98767.0
2017-05-10 12:50:00,109.88,109.9,109.33,109.37,183585.0,107.0442,107.0637,106.5084,106.5473,183585.0
2017-05-10 13:00:00,109.37,109.51,108.8,109.15,249179.0,106.5473,106.6837,105.9921,106.333,249179.0
2017-05-10 13:10:00,109.15,109.37,108.8,109.06,196407.0,106.333,106.5473,105.9921,106.2453,196407.0
2017-05-10 13:20:00,109.06,109.25,108.96,109.24,96186.0,106.2453,106.4304,106.1479,106.4207,96186.0
2017-05-10 13:30:00,109.24,109.64,109.2,109.33,116750.0,106.4207,106.8104,106.3817,106.5084,116750.0
2017-05-10 13:40:00,109.33,109.42,108.9,109.0,147740.0,106.5084,106.5961,106.0895,106.1869,147740.0
2017-05-10 13:50:00,109.0,109.0,108.7,108.83,114414.0,106.1869,106.1869,105.8946,106.0213,114414.0
2017-05-10 14:00:00,108.83,108.93,108.71,108.82,143375.0,106.0213,106.1187,105.9044,106.0115,143375.0
2017-05-10 14:10:00,108.83,108.99,108.74,108.92,119972.0,106.0213,106.1771,105.9336,106.109,119972.0
2017-05-10 14:20:00,108.9,109.24,108.82,109.15,130739.0,106.0895,106.4207,106.0115,106.333,130739.0
2017-05-10 14:30:00,109.13,109.43,108.97,109.01,152635.0,106.3135,106.6058,106.1577,106.1966,152635.0
2017-05-10 14:40:00,109.01,109.1,108.89,109.0,99155.0,106.1966,106.2843,106.0797,106.1869,99155.0
2017-05-10 14:50:00,109.0,109.09,108.98,109.06,81256.0,106.1869,106.2746,106.1674,106.2453,81256.0
2017-05-10 15:00:00,109.06,109.08,108.84,109.01,101151.0,106.2453,106.2648,106.031,106.1966,101151.0
2017-05-10 15:10:00,109.01,109.11,108.88,108.93,109081.0,106.1966,106.2941,106.07,106.1187,109081.0
2017-05-10 15:20:00,108.94,108.94,108.2,108.37,278956.0,106.1284,106.1284,105.4075,105.5731,278956.0
2017-05-10 15:30:00,108.37,108.82,108.36,108.52,253651.0,105.5731,106.0115,105.5634,105.7193,253651.0
2017-05-10 15:40:00,108.51,108.68,108.47,108.67,341747.0,105.7095,105.8751,105.6706,105.8654,341747.0
2017-05-10 15:50:00,108.66,108.68,108.08,108.16,769959.0,105.8557,105.8751,105.2906,105.3686,769959.0
2017-05-11 09:30:00,108.15,108.52,106.83,107.18,327710.0,105.3588,105.7193,104.0729,104.4139,327710.0
2017-05-11 09:40:00,107.18,108.97,107.15,108.94,272724.0,104.4139,106.1577,104.3846,106.1284,272724.0
2017-05-11 09:50:00,108.91,108.97,108.32,108.69,325686.0,106.0992,106.1577,105.5244,105.8849,325686.0
2017-05-11 10:00:00,108.69,108.79,108.19,108.42,218273.0,105.8849,105.9823,105.3978,105.6219,218273.0
2017-05-11 10:10:00,108.42,108.8,108.2,108.8,175044.0,105.6219,105.9921,105.4075,105.9921,175044.0
2017-05-11 10:20:00,108.8,109.19,108.79,108.91,190598.0,105.9921,106.372,105.9823,106.0992,190598.0
2017-05-11 10:30:00,108.93,108.93,108.19,108.26,199942.0,106.1187,106.1187,105.3978,105.466,199942.0
2017-05-11 10:40:00,108.26,109.33,108.23,109.24,206240.0,105.466,106.5084,105.4368,106.4207,206240.0
2017-05-11 10:50:00,109.26,109.26,108.98,109.0,112742.0,106.4402,106.4402,106.1674,106.1869,112742.0
2017-05-11 11:00:00,109.0,109.05,108.68,108.76,112627.0,106.1869,106.2356,105.8751,105.9531,112627.0
2017-05-11 11:10:00,108.75,108.77,108.28,108.38,124218.0,105.9433,105.9628,105.4855,105.5829,124218.0
2017-05-11 11:20:00,108.39,108.43,108.29,108.35,69834.0,105.5926,105.6316,105.4952,105.5537,69834.0
2017-05-11 11:30:00,108.36,108.39,107.92,108.08,79360.0,105.5634,105.5926,105.1348,105.2906,79360.0
2017-05-11 11:40:00,108.08,108.16,107.82,107.97,89719.0,105.2906,105.3686,105.0373,105.1835,89719.0
2017-05-11 11:50:00,107.95,108.28,107.86,108.23,66694.0,105.164,105.4855,105.0763,105.4368,66694.0
2017-05-11 12:00:00,108.25,108.27,107.94,108.01,53705.0,105.4562,105.4757,105.1542,105.2224,53705.0
2017-05-11 12:10:00,108.02,108.04,107.91,107.95,34459.0,105.2322,105.2517,105.125,105.164,34459.0
2017-05-11 12:20:00,107.95,108.08,107.92,107.98,44238.0,105.164,105.2906,105.1348,105.1932,44238.0
2017-05-11 12:30:00,107.98,108.0,107.69,107.78,53622.0,105.1932,105.2127,104.9107,104.9984,53622.0
2017-05-11 12:40:00,107.76,107.89,107.58,107.58,56687.0,104.9789,105.1055,104.8035,104.8035,56687.0
2017-05-11 12:50:00,107.56,107.67,107.47,107.55,90590.0,104.7841,104.8912,104.6964,104.7743,90590.0
2017-05-11 13:00:00,107.55,107.57,107.28,107.28,93330.0,104.7743,104.7938,104.5113,104.5113,93330.0
2017-05-11 13:10:00,107.3,107.37,107.06,107.28,63240.0,104.5308,104.599,104.297,104.5113,63240.0
2017-05-11 13:20:00,107.28,107.32,107.11,107.14,53791.0,104.5113,104.5502,104.3457,104.3749,53791.0
2017-05-11 13:30:00,107.13,107.97,107.13,107.94,101824.0,104.3652,105.1835,104.3652,105.1542,101824.0
2017-05-11 13:40:00,107.95,108.03,107.93,108.0,62981.0,105.164,105.2419,105.1445,105.2127,62981.0
2017-05-11 13:50:00,107.99,108.36,107.96,108.32,69096.0,105.203,105.5634,105.1737,105.5244,69096.0
2017-05-11 14:00:00,108.33,108.36,108.13,108.15,121178.0,105.5342,105.5634,105.3393,105.3588,121178.0
2017-05-11 14:10:00,108.15,108.18,107.94,108.05,95958.0,105.3588,105.3881,105.1542,105.2614,95958.0
2017-05-11 14:20:00,108.04,108.1,107.81,107.97,54557.0,105.2517,105.3101,105.0276,105.1835,54557.0
2017-05-11 14:30:00,107.97,107.99,107.77,107.82,62551.0,105.1835,105.203,104.9886,105.0373,62551.0
2017-05-11 14:40:00,107.82,107.85,107.65,107.74,88569.0,105.0373,105.0666,104.8717,104.9594,88569.0
2017-05-11 14:50:00,107.74,107.9,107.73,107.9,51135.0,104.9594,105.1153,104.9497,105.1153,51135.0
2017-05-11 15:00:00,107.91,107.94,107.79,107.84,70565.0,105.125,105.1542,105.0081,105.0568,70565.0
2017-05-11 15:10:00,107.85,108.2,107.85,108.19,78160.0,105.0666,105.4075,105.0666,105.3978,78160.0
2017-05-11 15:20:00,108.19,108.34,108.16,108.32,78841.0,105.3978,105.5439,105.3686,105.5244,78841.0
2017-05-11 15:30:00,108.32,108.33,108.1,108.23,141285.0,105.5244,105.5342,105.3101,105.4368,141285.0
2017-05-11 15:40:00,108.24,108.47,108.21,108.44,172658.0,105.4465,105.6706,105.4173,105.6413,172658.0
2017-05-11 15:50:00,108.44,108.61,108.29,108.58,314223.0,105.6413,105.807,105.4952,105.7777,314223.0
2017-05-12 09:30:00,108.19,108.26,107.46,107.78,192129.0,105.3978,105.466,104.6866,104.9984,192129.0
2017-05-12 09:40:00,107.72,107.96,107.59,107.76,108330.0,104.9399,105.1737,104.8133,104.9789,108330.0
2017-05-12 09:50:00,107.78,108.15,107.75,108.01,129236.0,104.9984,105.3588,104.9692,105.2224,129236.0
2017-05-12 10:00:00,108.04,108.39,107.91,108.34,99064.0,105.2517,105.5926,105.125,105.5439,99064.0
2017-05-12 10:10:00,108.36,108.57,108.26,108.49,110710.0,105.5634,105.768,105.466,105.6901,110710.0
2017-05-12 10:20:00,108.5,108.52,108.19,108.34,61050.0,105.6998,105.7193,105.3978,105.5439,61050.0
2017-05-12 10:30:00,108.37,108.39,108.18,108.23,199691.0,105.5731,105.5926,105.3881,105.4368,199691.0
2017-05-12 10:40:00,108.24,108.25,107.99,108.03,63690.0,105.4465,105.4562,105.203,105.2419,63690.0
2017-05-12 10:50:00,108.03,108.13,107.83,107.86,56382.0,105.2419,105.3393,105.0471,105.0763,56382.0
2017-05-12 11:00:00,107.87,108.32,107.86,108.24,69139.0,105.0861,105.5244,105.0763,105.4465,69139.0
2017-05-12 11:10:00,108.24,108.3,108.11,108.15,37071.0,105.4465,105.505,105.3199,105.3588,37071.0
2017-05-12 11:20:00,108.16,108.45,108.15,108.45,41278.0,105.3686,105.6511,105.3588,105.6511,41278.0
2017-05-12 11:30:00,108.45,108.57,108.43,108.53,43241.0,105.6511,105.768,105.6316,105.729,43241.0
2017-05-12 11:40:00,108.51,108.63,108.48,108.62,43642.0,105.7095,105.8264,105.6803,105.8167,43642.0
2017-05-12 11:50:00,108.62,108.63,108.51,108.53,43489.0,105.8167,105.8264,105.7095,105.729,43489.0
2017-05-12 12:00:00,108.53,108.67,108.52,108.62,27178.0,105.729,105.8654,105.7193,105.8167,27178.0
2017-05-12 12:10:00,108.62,108.73,108.62,108.72,25409.0,105.8167,105.9239,105.8167,105.9141,25409.0
2017-05-12 12:20:00,108.71,108.97,108.7,108.94,31793.0,105.9044,106.1577,105.8946,106.1284,31793.0
2017-05-12 12:30:00,108.93,108.93,108.79,108.9,34105.0,106.1187,106.1187,105.9823,106.0895,34105.0
2017-05-12 12:40:00,108.89,108.89,108.8,108.81,31390.0,106.0797,106.0797,105.9921,106.0018,31390.0
2017-05-12 12:50:00,108.81,108.85,108.75,108.8,47457.0,106.0018,106.0408,105.9433,105.9921,47457.0
2017-05-12 13:00:00,108.8,108.83,108.72,108.77,24511.0,105.9921,106.0213,105.9141,105.9628,24511.0
2017-05-12 13:10:00,108.77,108.97,108.77,108.97,38423.0,105.9628,106.1577,105.9628,106.1577,38423.0
2017-05-12 13:20:00,108.98,109.11,108.95,109.07,34577.0,106.1674,106.2941,106.1382,106.2551,34577.0
2017-05-12 13:30:00,109.07,109.18,109.02,109.18,35461.0,106.2551,106.3622,106.2064,106.3622,35461.0
2017-05-12 13:40:00,109.18,109.25,109.14,109.18,34363.0,106.3622,106.4304,106.3233,106.3622,34363.0
2017-05-12 13:50:00,109.18,109.2,109.02,109.02,38965.0,106.3622,106.3817,106.2064,106.2064,38965.0
2017-05-12 14:00:00,109.04,109.08,108.93,109.01,40571.0,106.2259,106.2648,106.1187,106.1966,40571.0
2017-05-12 14:10:00,109.0,109.0,108.88,108.94,38682.0,106.1869,106.1869,106.07,106.1284,38682.0
2017-05-12 14:20:00,108.93,108.95,108.84,108.91,32079.0,106.1187,106.1382,106.031,106.0992,32079.0
2017-05-12 14:30:00,108.91,108.97,108.9,108.96,29307.0,106.0992,106.1577,106.0895,106.1479,29307.0
2017-05-12 14:40:00,108.95,109.09,108.95,109.06,58689.0,106.1382,106.2746,106.1382,106.2453,58689.0
2017-05-12 14:50:00,109.05,109.07,109.0,109.06,49035.0,106.2356,106.2551,106.1869,106.2453,49035.0
2017-05-12 15:00:00,109.04,109.06,108.91,108.94,49621.0,106.2259,106.2453,106.0992,106.1284,49621.0
2017-05-12 15:10:00,108.93,109.03,108.91,109.01,65719.0,106.1187,106.2161,106.0992,106.1966,65719.0
2017-05-12 15:20:00,109.01,109.01,108.94,108.96,65364.0,106.1966,106.1966,106.1284,106.1479,65364.0
2017-05-12 15:30:00,108.96,109.05,108.95,108.96,93489.0,106.1479,106.2356,106.1382,106.1479,93489.0
2017-05-12 15:40:00,108.97,109.1,108.96,109.09,111676.0,106.1577,106.2843,106.1479,106.2746,111676.0
2017-05-12 15:50:00,109.08,109.16,108.97,109.08,312833.0,106.2648,106.3428,106.1577,106.2648,312833.0
2017-05-15 09:30:00,108.99,110.0,108.85,109.92,172176.0,106.1771,107.1611,106.0408,107.0831,172176.0
2017-05-15 09:40:00,109.92,110.29,109.88,110.15,106361.0,107.0831,107.4436,107.0442,107.3072,106361.0
2017-05-15 09:50:00,110.17,110.81,110.15,110.75,112076.0,107.3267,107.9502,107.3072,107.8917,112076.0
2017-05-15 10:00:00,110.74,110.94,110.49,110.81,118588.0,107.882,108.0768,107.6384,107.9502,118588.0
2017-05-15 10:10:00,110.78,110.93,110.41,110.43,80555.0,107.921,108.0671,107.5605,107.58,80555.0
2017-05-15 10:20:00,110.41,110.93,110.41,110.88,100085.0,107.5605,108.0671,107.5605,108.0184,100085.0
2017-05-15 10:30:00,110.9,111.22,110.71,111.1,116568.0,108.0379,108.3496,107.8528,108.2327,116568.0
2017-05-15 10:40:00,111.1,111.23,110.99,111.01,63867.0,108.2327,108.3593,108.1255,108.145,63867.0
2017-05-15 10:50:00,111.01,111.07,110.74,110.82,78193.0,108.145,108.2035,107.882,107.9599,78193.0
2017-05-15 11:00:00,110.81,111.06,110.79,110.95,75013.0,107.9502,108.1937,107.9307,108.0866,75013.0
2017-05-15 11:10:00,110.95,111.0,110.7,110.71,49484.0,108.0866,108.1353,107.843,107.8528,49484.0
2017-05-15 11:20:00,110.72,110.8,110.48,110.52,53763.0,107.8625,107.9404,107.6287,107.6677,53763.0
2017-05-15 11:30:00,110.52,110.58,110.47,110.55,32058.0,107.6677,107.7261,107.619,107.6969,32058.0
2017-05-15 11:40:00,110.54,110.54,110.31,110.44,83263.0,107.6871,107.6871,107.4631,107.5897,83263.0
2017-05-15 11:50:00,110.41,110.69,110.41,110.68,48346.0,107.5605,107.8333,107.5605,107.8235,48346.0
2017-05-15 12:00:00,110.68,110.87,110.67,110.76,37331.0,107.8235,108.0086,107.8138,107.9015,37331.0
2017-05-15 12:10:00,110.75,110.76,110.54,110.66,26381.0,107.8917,107.9015,107.6871,107.804,26381.0
2017-05-15 12:20:00,110.66,110.74,110.62,110.68,28837.0,107.804,107.882,107.7651,107.8235,28837.0
2017-05-15 12:30:00,110.69,110.75,110.64,110.7,43701.0,107.8333,107.8917,107.7846,107.843,43701.0
2017-05-15 12:40:00,110.7,110.75,110.65,110.66,49536.0,107.843,107.8917,107.7943,107.804,49536.0
2017-05-15 12:50:00,110.66,110.73,110.56,110.72,56618.0,107.804,107.8722,107.7066,107.8625,56618.0
2017-05-15 13:00:00,110.71,110.75,110.63,110.66,29633.0,107.8528,107.8917,107.7748,107.804,29633.0
2017-05-15 13:10:00,110.64,110.76,110.63,110.7,31690.0,107.7846,107.9015,107.7748,107.843,31690.0
2017-05-15 13:20:00,110.7,110.73,110.66,110.7,29823.0,107.843,107.8722,107.804,107.843,29823.0
2017-05-15 13:30:00,110.69,110.73,110.59,110.66,31725.0,107.8333,107.8722,107.7359,107.804,31725.0
2017-05-15 13:40:00,110.67,110.76,110.64,110.72,25578.0,107.8138,107.9015,107.7846,107.8625,25578.0
2017-05-15 13:50:00,110.73,110.82,110.7,110.82,22498.0,107.8722,107.9599,107.843,107.9599,22498.0
2017-05-15 14:00:00,110.83,110.87,110.77,110.82,26937.0,107.9697,108.0086,107.9112,107.9599,26937.0
2017-05-15 14:10:00,110.82,110.87,110.76,110.87,38006.0,107.9599,108.0086,107.9015,108.0086,38006.0
2017-05-15 14:20:00,110.87,110.88,110.68,110.68,38706.0,108.0086,108.0184,107.8235,107.8235,38706.0
2017-05-15 14:30:00,110.66,110.82,110.65,110.82,34169.0,107.804,107.9599,107.7943,107.9599,34169.0
2017-05-15 14:40:00,110.82,110.89,110.79,110.83,37558.0,107.9599,108.0281,107.9307,107.9697,37558.0
2017-05-15 14:50:00,110.83,110.89,110.78,110.78,37830.0,107.9697,108.0281,107.921,107.921,37830.0
2017-05-15 15:00:00,110.78,110.95,110.78,110.87,68170.0,107.921,108.0866,107.921,108.0086,68170.0
2017-05-15 15:10:00,110.86,110.86,110.74,110.8,42788.0,107.9989,107.9989,107.882,107.9404,42788.0
2017-05-15 15:20:00,110.8,110.92,110.79,110.88,53380.0,107.9404,108.0573,107.9307,108.0184,53380.0
2017-05-15 15:30:00,110.87,110.88,110.78,110.81,76893.0,108.0086,108.0184,107.921,107.9502,76893.0
2017-05-15 15:40:00,110.8,111.04,110.79,111.02,127971.0,107.9404,108.1742,107.9307,108.1548,127971.0
2017-05-15 15:50:00,111.03,111.26,110.88,110.89,367842.0,108.1645,108.3886,108.0184,108.0281,367842.0
2017-05-16 09:30:00,111.23,111.26,110.44,111.16,137401.0,108.3593,108.3886,107.5897,108.2911,137401.0
2017-05-16 09:40:00,111.19,111.19,110.75,110.79,76060.0,108.3204,108.3204,107.8917,107.9307,76060.0
2017-05-16 09:50:00,110.78,110.92,110.75,110.9,83954.0,107.921,108.0573,107.8917,108.0379,83954.0
2017-05-16 10:00:00,110.9,111.56,110.87,111.46,76998.0,108.0379,108.6808,108.0086,108.5834,76998.0
2017-05-16 10:10:00,111.46,112.11,111.43,112.06,99529.0,108.5834,109.2166,108.5542,109.1679,99529.0
2017-05-16 10:20:00,112.07,112.16,111.6,111.62,113802.0,109.1777,109.2653,108.7198,108.7393,113802.0
2017-05-16 10:30:00,111.62,111.73,111.49,111.73,37073.0,108.7393,108.8464,108.6126,108.8464,37073.0
2017-05-16 10:40:00,111.69,111.89,111.63,111.87,41439.0,108.8075,109.0023,108.749,108.9828,41439.0
2017-05-16 10:50:00,111.85,111.85,111.43,111.47,89626.0,108.9633,108.9633,108.5542,108.5931,89626.0
2017-05-16 11:00:00,111.48,111.48,111.2,111.33,78181.0,108.6029,108.6029,108.3301,108.4568,78181.0
2017-05-16 11:10:00,111.33,111.33,111.18,111.22,57242.0,108.4568,108.4568,108.3106,108.3496,57242.0
2017-05-16 11:20:00,111.22,111.22,111.02,111.07,42100.0,108.3496,108.3496,108.1548,108.2035,42100.0
2017-05-16 11:30:00,111.05,111.24,110.99,111.1,80573.0,108.184,108.3691,108.1255,108.2327,80573.0
2017-05-16 11:40:00,111.11,111.18,111.04,111.11,41454.0,108.2424,108.3106,108.1742,108.2424,41454.0
2017-05-16 11:50:00,111.13,111.27,111.11,111.25,31079.0,108.2619,108.3983,108.2424,108.3788,31079.0
2017-05-16 12:00:00,111.25,111.25,111.2,111.2,24301.0,108.3788,108.3788,108.3301,108.3301,24301.0
2017-05-16 12:10:00,111.2,111.28,111.13,111.13,45318.0,108.3301,108.408,108.2619,108.2619,45318.0
2017-05-16 12:20:00,111.12,111.15,110.98,110.99,43937.0,108.2522,108.2814,108.1158,108.1255,43937.0
2017-05-16 12:30:00,111.0,111.01,110.9,110.96,34976.0,108.1353,108.145,108.0379,108.0963,34976.0
2017-05-16 12:40:00,110.96,111.17,110.87,111.17,41514.0,108.0963,108.3009,108.0086,108.3009,41514.0
2017-05-16 12:50:00,111.16,111.21,111.03,111.03,27708.0,108.2911,108.3399,108.1645,108.1645,27708.0
2017-05-16 13:00:00,111.02,111.18,111.02,111.17,30426.0,108.1548,108.3106,108.1548,108.3009,30426.0
2017-05-16 13:10:00,111.16,111.27,111.14,111.26,29756.0,108.2911,108.3983,108.2717,108.3886,29756.0
2017-05-16 13:20:00,111.26,111.3,111.15,111.15,43559.0,108.3886,108.4275,108.2814,108.2814,43559.0
2017-05-16 13:30:00,111.17,111.25,111.14,111.2,40807.0,108.3009,108.3788,108.2717,108.3301,40807.0
2017-05-16 13:40:00,111.2,111.23,111.15,111.22,34836.0,108.3301,108.3593,108.2814,108.3496,34836.0
2017-05-16 13:50:00,111.23,111.3,111.19,111.22,34973.0,108.3593,108.4275,108.3204,108.3496,34973.0
2017-05-16 14:00:00,111.22,111.37,111.22,111.28,42719.0,108.3496,108.4957,108.3496,108.408,42719.0
2017-05-16 14:10:00,111.29,111.3,111.2,111.28,38399.0,108.4178,108.4275,108.3301,108.408,38399.0
2017-05-16 14:20:00,111.27,111.28,111.15,111.22,41192.0,108.3983,108.408,108.2814,108.3496,41192.0
2017-05-16 14:30:00,111.22,111.26,111.22,111.25,32789.0,108.3496,108.3886,108.3496,108.3788,32789.0
2017-05-16 14:40:00,111.25,111.26,111.21,111.24,38722.0,108.3788,108.3886,108.3399,108.3691,38722.0
2017-05-16 14:50:00,111.25,111.29,111.22,111.28,35178.0,108.3788,108.4178,108.3496,108.408,35178.0
2017-05-16 15:00:00,111.27,111.35,111.27,111.34,35729.0,108.3983,108.4762,108.3983,108.4665,35729.0
2017-05-16 15:10:00,111.34,111.5,111.33,111.46,65079.0,108.4665,108.6224,108.4568,108.5834,65079.0
2017-05-16 15:20:00,111.47,111.58,111.46,111.55,60814.0,108.5931,108.7003,108.5834,108.6711,60814.0
2017-05-16 15:30:00,111.56,111.56,111.42,111.5,85203.0,108.6808,108.6808,108.5444,108.6224,85203.0
2017-05-16 15:40:00,111.5,111.55,111.4,111.52,131824.0,108.6224,108.6711,108.5249,108.6419,131824.0
2017-05-16 15:50:00,111.51,111.82,111.51,111.77,278184.0,108.6321,108.9341,108.6321,108.8854,278184.0
2017-05-17 09:30:00,108.81,108.85,106.7,108.16,848906.0,106.0018,106.0408,103.9462,105.3686,848906.0
2017-05-17 09:40:00,108.1,109.38,108.0,108.89,294876.0,105.3101,106.5571,105.2127,106.0797,294876.0
2017-05-17 09:50:00,108.87,108.87,107.77,108.36,175760.0,106.0602,106.0602,104.9886,105.5634,175760.0
2017-05-17 10:00:00,108.35,108.63,107.77,108.42,131918.0,105.5537,105.8264,104.9886,105.6219,131918.0
2017-05-17 10:10:00,108.42,108.78,108.16,108.64,103143.0,105.6219,105.9726,105.3686,105.8362,103143.0
2017-05-17 10:20:00,108.63,108.74,108.4,108.64,89557.0,105.8264,105.9336,105.6024,105.8362,89557.0
2017-05-17 10:30:00,108.59,108.73,107.79,107.89,105600.0,105.7875,105.9239,105.0081,105.1055,105600.0
2017-05-17 10:40:00,107.89,108.13,107.75,107.86,164941.0,105.1055,105.3393,104.9692,105.0763,164941.0
2017-05-17 10:50:00,107.86,107.9,107.03,107.11,214540.0,105.0763,105.1153,104.2677,104.3457,214540.0
2017-05-17 11:00:00,107.12,107.13,106.4,106.63,207893.0,104.3554,104.3652,103.654,103.8781,207893.0
2017-05-17 11:10:00,106.63,106.97,106.4,106.9,238240.0,103.8781,104.2093,103.654,104.1411,238240.0
2017-05-17 11:20:00,106.87,106.96,106.34,106.69,151708.0,104.1119,104.1995,103.5955,103.9365,151708.0
2017-05-17 11:30:00,106.68,106.73,106.45,106.72,91665.0,103.9268,103.9755,103.7027,103.9657,91665.0
2017-05-17 11:40:00,106.72,106.96,106.63,106.87,160186.0,103.9657,104.1995,103.8781,104.1119,160186.0
2017-05-17 11:50:00,106.86,107.07,106.78,107.04,84646.0,104.1021,104.3067,104.0242,104.2775,84646.0
2017-05-17 12:00:00,107.03,107.25,106.89,106.95,92935.0,104.2677,104.4821,104.1313,104.1898,92935.0
2017-05-17 12:10:00,106.94,107.02,106.86,106.87,45163.0,104.1801,104.258,104.1021,104.1119,45163.0
2017-05-17 12:20:00,106.87,106.92,106.73,106.76,47121.0,104.1119,104.1606,103.9755,104.0047,47121.0
2017-05-17 12:30:00,106.77,106.79,106.45,106.67,99193.0,104.0144,104.0339,103.7027,103.917,99193.0
2017-05-17 12:40:00,106.67,106.73,106.57,106.62,131439.0,103.917,103.9755,103.8196,103.8683,131439.0
2017-05-17 12:50:00,106.63,107.25,106.51,107.09,140209.0,103.8781,104.4821,103.7612,104.3262,140209.0
2017-05-17 13:00:00,107.1,107.15,106.96,107.07,100172.0,104.3359,104.3846,104.1995,104.3067,100172.0
2017-05-17 13:10:00,107.08,107.38,107.03,107.25,71808.0,104.3164,104.6087,104.2677,104.4821,71808.0
2017-05-17 13:20:00,107.25,107.4,107.06,107.16,42084.0,104.4821,104.6282,104.297,104.3944,42084.0
2017-05-17 13:30:00,107.15,107.15,106.96,107.03,123169.0,104.3846,104.3846,104.1995,104.2677,123169.0
2017-05-17 13:40:00,107.05,107.1,106.86,106.9,54866.0,104.2872,104.3359,104.1021,104.1411,54866.0
2017-05-17 13:50:00,106.89,106.92,106.6,106.72,63444.0,104.1313,104.1606,103.8488,103.9657,63444.0
2017-05-17 14:00:00,106.72,106.72,106.48,106.59,104981.0,103.9657,103.9657,103.7319,103.8391,104981.0
2017-05-17 14:10:00,106.6,106.69,106.21,106.27,79849.0,103.8488,103.9365,103.4689,103.5273,79849.0
2017-05-17 14:20:00,106.27,106.33,106.04,106.2,122079.0,103.5273,103.5858,103.3033,103.4592,122079.0
2017-05-17 14:30:00,106.21,106.38,106.05,106.05,98591.0,103.4689,103.6345,103.313,103.313,98591.0
2017-05-17 14:40:00,106.08,106.13,105.68,105.78,116625.0,103.3423,103.391,102.9526,103.05,116625.0
2017-05-17 14:50:00,105.78,105.85,105.71,105.81,102410.0,103.05,103.1182,102.9818,103.0792,102410.0
2017-05-17 15:00:00,105.82,105.82,105.44,105.45,168864.0,103.089,103.089,102.7188,102.7285,168864.0
2017-05-17 15:10:00,105.44,105.45,105.06,105.3,202642.0,102.7188,102.7285,102.3486,102.5824,202642.0
2017-05-17 15:20:00,105.3,105.59,105.0,105.04,182238.0,102.5824,102.8649,102.2901,102.3291,182238.0
2017-05-17 15:30:00,105.03,105.52,105.03,105.51,216497.0,102.3193,102.7967,102.3193,102.787,216497.0
2017-05-17 15:40:00,105.52,105.63,105.2,105.25,228019.0,102.7967,102.9039,102.485,102.5337,228019.0
2017-05-17 15:50:00,105.26,105.34,105.07,105.25,550084.0,102.5434,102.6213,102.3583,102.5337,550084.0
2017-05-18 09:30:00,104.71,105.73,104.34,105.6,224735.0,102.0076,103.0013,101.6472,102.8746,224735.0
2017-05-18 09:40:00,105.63,106.2,105.27,105.93,128642.0,102.9039,103.4592,102.5532,103.1961,128642.0
2017-05-18 09:50:00,105.91,106.21,105.74,106.0,77277.0,103.1766,103.4689,103.011,103.2643,77277.0
2017-05-18 10:00:00,105.99,106.84,105.9,106.83,127258.0,103.2546,104.0826,103.1669,104.0729,127258.0
2017-05-18 10:10:00,106.87,107.25,106.84,107.15,93155.0,104.1119,104.4821,104.0826,104.3846,93155.0
2017-05-18 10:20:00,107.15,107.33,107.02,107.26,124649.0,104.3846,104.56,104.258,104.4918,124649.0
2017-05-18 10:30:00,107.23,107.62,107.07,107.07,85266.0,104.4626,104.8425,104.3067,104.3067,85266.0
2017-05-18 10:40:00,107.06,107.14,106.64,106.77,59904.0,104.297,104.3749,103.8878,104.0144,59904.0
2017-05-18 10:50:00,106.77,106.86,106.58,106.68,59905.0,104.0144,104.1021,103.8293,103.9268,59905.0
2017-05-18 11:00:00,106.69,106.77,106.48,106.66,50297.0,103.9365,104.0144,103.7319,103.9073,50297.0
2017-05-18 11:10:00,106.66,106.82,106.52,106.68,46670.0,103.9073,104.0632,103.7709,103.9268,46670.0
2017-05-18 11:20:00,106.67,106.96,106.65,106.81,37213.0,103.917,104.1995,103.8975,104.0534,37213.0
2017-05-18 11:30:00,106.79,106.88,106.46,106.48,33842.0,104.0339,104.1216,103.7124,103.7319,33842.0
2017-05-18 11:40:00,106.48,106.51,106.36,106.43,144742.0,103.7319,103.7612,103.615,103.6832,144742.0
2017-05-18 11:50:00,106.43,106.44,105.97,106.01,44613.0,103.6832,103.693,103.2351,103.2741,44613.0
2017-05-18 12:00:00,106.0,106.04,105.74,105.75,37589.0,103.2643,103.3033,103.011,103.0208,37589.0
2017-05-18 12:10:00,105.77,106.18,105.77,106.05,48203.0,103.0403,103.4397,103.0403,103.313,48203.0
2017-05-18 12:20:00,106.07,106.48,106.07,106.44,32120.0,103.3325,103.7319,103.3325,103.693,32120.0
2017-05-18 12:30:00,106.42,106.62,106.39,106.52,25944.0,103.6735,103.8683,103.6442,103.7709,25944.0
2017-05-18 12:40:00,106.52,106.62,106.48,106.54,32223.0,103.7709,103.8683,103.7319,103.7904,32223.0
2017-05-18 12:50:00,106.55,106.73,106.48,106.71,33642.0,103.8001,103.9755,103.7319,103.956,33642.0
2017-05-18 13:00:00,106.71,106.8,106.65,106.7,39827.0,103.956,104.0437,103.8975,103.9462,39827.0
2017-05-18 13:10:00,106.69,106.91,106.63,106.83,22037.0,103.9365,104.1508,103.8781,104.0729,22037.0
2017-05-18 13:20:00,106.84,106.86,106.73,106.82,42898.0,104.0826,104.1021,103.9755,104.0632,42898.0
2017-05-18 13:30:00,106.81,106.96,106.7,106.96,24246.0,104.0534,104.1995,103.9462,104.1995,24246.0
2017-05-18 13:40:00,106.96,107.09,106.86,106.9,73542.0,104.1995,104.3262,104.1021,104.1411,73542.0
2017-05-18 13:50:00,106.88,107.18,106.87,106.99,44488.0,104.1216,104.4139,104.1119,104.2288,44488.0
2017-05-18 14:00:00,107.0,107.37,106.96,107.29,41198.0,104.2385,104.599,104.1995,104.521,41198.0
2017-05-18 14:10:00,107.28,107.31,107.2,107.21,57556.0,104.5113,104.5405,104.4333,104.4431,57556.0
2017-05-18 14:20:00,107.22,107.42,107.21,107.39,44522.0,104.4528,104.6477,104.4431,104.6184,44522.0
2017-05-18 14:30:00,107.4,107.65,107.4,107.58,64101.0,104.6282,104.8717,104.6282,104.8035,64101.0
2017-05-18 14:40:00,107.58,107.64,107.33,107.39,28899.0,104.8035,104.862,104.56,104.6184,28899.0
2017-05-18 14:50:00,107.39,107.39,107.14,107.15,33697.0,104.6184,104.6184,104.3749,104.3846,33697.0
2017-05-18 15:00:00,107.16,107.28,107.12,107.17,40450.0,104.3944,104.5113,104.3554,104.4041,40450.0
2017-05-18 15:10:00,107.17,107.22,107.04,107.07,40896.0,104.4041,104.4528,104.2775,104.3067,40896.0
2017-05-18 15:20:00,107.06,107.15,106.99,107.07,52133.0,104.297,104.3846,104.2288,104.3067,52133.0
2017-05-18 15:30:00,107.07,107.13,107.0,107.07,62307.0,104.3067,104.3652,104.2385,104.3067,62307.0
2017-05-18 15:40:00,107.06,107.23,106.98,107.21,100054.0,104.297,104.4626,104.219,104.4431,100054.0
2017-05-18 15:50:00,107.2,107.28,106.91,106.93,181701.0,104.4333,104.5113,104.1508,104.1703,181701.0
2017-05-19 09:30:00,107.47,107.53,106.33,107.35,213870.0,104.6964,104.7548,103.5858,104.5795,213870.0
2017-05-19 09:40:00,107.41,107.66,107.24,107.31,76313.0,104.6379,104.8815,104.4723,104.5405,76313.0
2017-05-19 09:50:00,107.28,107.69,107.15,107.15,48273.0,104.5113,104.9107,104.3846,104.3846,48273.0
2017-05-19 10:00:00,107.15,107.37,107.01,107.28,32941.0,104.3846,104.599,104.2482,104.5113,32941.0
2017-05-19 10:10:00,107.27,107.33,106.92,107.14,35666.0,104.5015,104.56,104.1606,104.3749,35666.0
2017-05-19 10:20:00,107.11,107.38,107.11,107.38,29880.0,104.3457,104.6087,104.3457,104.6087,29880.0
2017-05-19 10:30:00,107.39,107.39,107.08,107.16,47405.0,104.6184,104.6184,104.3164,104.3944,47405.0
2017-05-19 10:40:00,107.15,107.26,107.12,107.26,38177.0,104.3846,104.4918,104.3554,104.4918,38177.0
2017-05-19 10:50:00,107.26,107.42,107.18,107.42,25166.0,104.4918,104.6477,104.4139,104.6477,25166.0
2017-05-19 11:00:00,107.39,107.56,107.39,107.5,38735.0,104.6184,104.7841,104.6184,104.7256,38735.0
2017-05-19 11:10:00,107.48,107.67,107.45,107.54,32128.0,104.7061,104.8912,104.6769,104.7646,32128.0
2017-05-19 11:20:00,107.54,107.54,107.29,107.32,27539.0,104.7646,104.7646,104.521,104.5502,27539.0
2017-05-19 11:30:00,107.3,107.31,107.09,107.16,31809.0,104.5308,104.5405,104.3262,104.3944,31809.0
2017-05-19 11:40:00,107.15,107.16,106.95,107.0,31846.0,104.3846,104.3944,104.1898,104.2385,31846.0
2017-05-19 11:50:00,107.01,107.35,106.96,107.35,29020.0,104.2482,104.5795,104.1995,104.5795,29020.0
2017-05-19 12:00:00,107.35,107.44,107.32,107.41,22523.0,104.5795,104.6672,104.5502,104.6379,22523.0
2017-05-19 12:10:00,107.4,107.45,107.2,107.23,20342.0,104.6282,104.6769,104.4333,104.4626,20342.0
2017-05-19 12:20:00,107.25,107.27,107.18,107.26,11972.0,104.4821,104.5015,104.4139,104.4918,11972.0
2017-05-19 12:30:00,107.27,107.42,107.23,107.37,14271.0,104.5015,104.6477,104.4626,104.599,14271.0
2017-05-19 12:40:00,107.37,107.38,107.29,107.36,13260.0,104.599,104.6087,104.521,104.5892,13260.0
2017-05-19 12:50:00,107.35,107.48,107.35,107.45,14557.0,104.5795,104.7061,104.5795,104.6769,14557.0
2017-05-19 13:00:00,107.45,107.47,107.27,107.29,17427.0,104.6769,104.6964,104.5015,104.521,17427.0
2017-05-19 13:10:00,107.31,107.36,107.28,107.3,11398.0,104.5405,104.5892,104.5113,104.5308,11398.0
2017-05-19 13:20:00,107.3,107.3,107.18,107.25,23165.0,104.5308,104.5308,104.4139,104.4821,23165.0
2017-05-19 13:30:00,107.25,107.29,107.2,107.21,12099.0,104.4821,104.521,104.4333,104.4431,12099.0
2017-05-19 13:40:00,107.21,107.3,107.17,107.25,18246.0,104.4431,104.5308,104.4041,104.4821,18246.0
2017-05-19 13:50:00,107.25,107.36,107.25,107.35,12727.0,104.4821,104.5892,104.4821,104.5795,12727.0
2017-05-19 14:00:00,107.36,107.44,107.27,107.29,19726.0,104.5892,104.6672,104.5015,104.521,19726.0
2017-05-19 14:10:00,107.27,107.32,107.22,107.27,20955.0,104.5015,104.5502,104.4528,104.5015,20955.0
2017-05-19 14:20:00,107.26,107.37,107.21,107.34,22680.0,104.4918,104.599,104.4431,104.5697,22680.0
2017-05-19 14:30:00,107.33,107.5,107.3,107.5,20949.0,104.56,104.7256,104.5308,104.7256,20949.0
2017-05-19 14:40:00,107.5,107.61,107.5,107.57,26500.0,104.7256,104.8328,104.7256,104.7938,26500.0
2017-05-19 14:50:00,107.56,107.65,107.51,107.63,31261.0,104.7841,104.8717,104.7353,104.8522,31261.0
2017-05-19 15:00:00,107.63,107.81,107.59,107.6,113952.0,104.8522,105.0276,104.8133,104.823,113952.0
2017-05-19 15:10:00,107.6,107.8,107.56,107.66,86660.0,104.823,105.0179,104.7841,104.8815,86660.0
2017-05-19 15:20:00,107.67,107.88,107.67,107.79,85895.0,104.8912,105.0958,104.8912,105.0081,85895.0
2017-05-19 15:30:00,107.78,107.9,107.73,107.9,72454.0,104.9984,105.1153,104.9497,105.1153,72454.0
2017-05-19 15:40:00,107.9,107.95,107.69,107.73,93927.0,105.1153,105.164,104.9107,104.9497,93927.0
2017-05-19 15:50:00,107.74,107.87,107.63,107.64,188451.0,104.9594,105.0861,104.8522,104.862,188451.0
2017-05-22 09:30:00,107.87,108.08,107.68,107.82,50214.0,105.0861,105.2906,104.901,105.0373,50214.0
2017-05-22 09:40:00,107.81,107.81,107.47,107.57,21059.0,105.0276,105.0276,104.6964,104.7938,21059.0
2017-05-22 09:50:00,107.57,107.65,107.42,107.55,19802.0,104.7938,104.8717,104.6477,104.7743,19802.0
2017-05-22 10:00:00,107.54,107.95,107.51,107.89,32286.0,104.7646,105.164,104.7353,105.1055,32286.0
2017-05-22 10:10:00,107.9,108.07,107.8,108.06,29345.0,105.1153,105.2809,105.0179,105.2711,29345.0
2017-05-22 10:20:00,108.06,108.08,107.64,107.96,36494.0,105.2711,105.2906,104.862,105.1737,36494.0
2017-05-22 10:30:00,107.98,108.2,107.93,108.08,35589.0,105.1932,105.4075,105.1445,105.2906,35589.0
2017-05-22 10:40:00,108.06,108.08,107.86,107.89,31668.0,105.2711,105.2906,105.0763,105.1055,31668.0
2017-05-22 10:50:00,107.89,107.99,107.87,107.94,23770.0,105.1055,105.203,105.0861,105.1542,23770.0
2017-05-22 11:00:00,107.93,107.97,107.79,107.89,23688.0,105.1445,105.1835,105.0081,105.1055,23688.0
2017-05-22 11:10:00,107.87,107.96,107.78,107.96,28217.0,105.0861,105.1737,104.9984,105.1737,28217.0
2017-05-22 11:20:00,107.94,108.0,107.87,108.0,18827.0,105.1542,105.2127,105.0861,105.2127,18827.0
2017-05-22 11:30:00,107.98,108.03,107.92,107.94,31321.0,105.1932,105.2419,105.1348,105.1542,31321.0
2017-05-22 11:40:00,107.92,107.95,107.86,107.86,13506.0,105.1348,105.164,105.0763,105.0763,13506.0
2017-05-22 11:50:00,107.85,108.01,107.8,108.0,24256.0,105.0666,105.2224,105.0179,105.2127,24256.0
2017-05-22 12:00:00,107.99,108.13,107.97,108.11,17708.0,105.203,105.3393,105.1835,105.3199,17708.0
2017-05-22 12:10:00,108.12,108.33,108.11,108.28,19958.0,105.3296,105.5342,105.3199,105.4855,19958.0
2017-05-22 12:20:00,108.28,108.31,108.21,108.25,17921.0,105.4855,105.5147,105.4173,105.4562,17921.0
2017-05-22 12:30:00,108.25,108.26,108.17,108.17,16002.0,105.4562,105.466,105.3783,105.3783,16002.0
2017-05-22 12:40:00,108.17,108.18,108.09,108.11,16539.0,105.3783,105.3881,105.3004,105.3199,16539.0
2017-05-22 12:50:00,108.11,108.11,107.92,107.92,20133.0,105.3199,105.3199,105.1348,105.1348,20133.0
2017-05-22 13:00:00,107.92,107.94,107.78,107.78,22018.0,105.1348,105.1542,104.9984,104.9984,22018.0
2017-05-22 13:10:00,107.78,107.81,107.72,107.79,18745.0,104.9984,105.0276,104.9399,105.0081,18745.0
2017-05-22 13:20:00,107.78,107.79,107.68,107.77,17673.0,104.9984,105.0081,104.901,104.9886,17673.0
2017-05-22 13:30:00,107.78,107.94,107.78,107.85,16265.0,104.9984,105.1542,104.9984,105.0666,16265.0
2017-05-22 13:40:00,107.85,107.93,107.82,107.93,14164.0,105.0666,105.1445,105.0373,105.1445,14164.0
2017-05-22 13:50:00,107.94,108.04,107.94,108.04,19223.0,105.1542,105.2517,105.1542,105.2517,19223.0
2017-05-22 14:00:00,108.04,108.04,107.91,107.99,26935.0,105.2517,105.2517,105.125,105.203,26935.0
2017-05-22 14:10:00,108.02,108.07,107.99,108.06,16447.0,105.2322,105.2809,105.203,105.2711,16447.0
2017-05-22 14:20:00,108.04,108.07,107.97,108.04,15760.0,105.2517,105.2809,105.1835,105.2517,15760.0
2017-05-22 14:30:00,108.04,108.12,108.04,108.09,12836.0,105.2517,105.3296,105.2517,105.3004,12836.0
2017-05-22 14:40:00,108.09,108.14,108.04,108.13,17836.0,105.3004,105.3491,105.2517,105.3393,17836.0
2017-05-22 14:50:00,108.13,108.24,108.09,108.15,26353.0,105.3393,105.4465,105.3004,105.3588,26353.0
2017-05-22 15:00:00,108.17,108.18,108.06,108.15,41833.0,105.3783,105.3881,105.2711,105.3588,41833.0
2017-05-22 15:10:00,108.15,108.22,108.08,108.08,42398.0,105.3588,105.427,105.2906,105.2906,42398.0
2017-05-22 15:20:00,108.08,108.11,108.03,108.1,33331.0,105.2906,105.3199,105.2419,105.3101,33331.0
2017-05-22 15:30:00,108.1,108.3,108.08,108.28,42971.0,105.3101,105.505,105.2906,105.4855,42971.0
2017-05-22 15:40:00,108.28,108.37,108.25,108.27,67308.0,105.4855,105.5731,105.4562,105.4757,67308.0
2017-05-22 15:50:00,108.27,108.4,108.27,108.39,141476.0,105.4757,105.6024,105.4757,105.5926,141476.0
2017-05-23 09:30:00,110.09,111.85,109.87,110.1,460094.0,107.2488,108.9633,107.0344,107.2585,460094.0
2017-05-23 09:40:00,110.19,110.19,108.56,108.58,149042.0,107.3462,107.3462,105.7582,105.7777,149042.0
2017-05-23 09:50:00,108.58,108.92,108.18,108.52,133419.0,105.7777,106.109,105.3881,105.7193,133419.0
2017-05-23 10:00:00,108.54,109.19,108.4,108.82,70761.0,105.7388,106.372,105.6024,106.0115,70761.0
2017-05-23 10:10:00,108.88,109.12,108.62,108.7,61783.0,106.07,106.3038,105.8167,105.8946,61783.0
2017-05-23 10:20:00,108.68,108.89,108.49,108.5,48795.0,105.8751,106.0797,105.6901,105.6998,48795.0
2017-05-23 10:30:00,108.53,108.63,108.22,108.39,54523.0,105.729,105.8264,105.427,105.5926,54523.0
2017-05-23 10:40:00,108.42,108.53,108.32,108.41,30872.0,105.6219,105.729,105.5244,105.6121,30872.0
2017-05-23 10:50:00,108.4,108.56,108.3,108.53,52038.0,105.6024,105.7582,105.505,105.729,52038.0
2017-05-23 11:00:00,108.54,108.54,108.23,108.41,43989.0,105.7388,105.7388,105.4368,105.6121,43989.0
2017-05-23 11:10:00,108.46,108.79,108.41,108.76,52103.0,105.6608,105.9823,105.6121,105.9531,52103.0
2017-05-23 11:20:00,108.78,108.95,108.76,108.89,28528.0,105.9726,106.1382,105.9531,106.0797,28528.0
2017-05-23 11:30:00,108.88,108.96,108.8,108.88,35245.0,106.07,106.1479,105.9921,106.07,35245.0
2017-05-23 11:40:00,108.89,109.15,108.75,109.13,35832.0,106.0797,106.333,105.9433,106.3135,35832.0
2017-05-23 11:50:00,109.12,109.17,108.96,109.07,31754.0,106.3038,106.3525,106.1479,106.2551,31754.0
2017-05-23 12:00:00,109.02,109.02,108.78,108.8,18566.0,106.2064,106.2064,105.9726,105.9921,18566.0
2017-05-23 12:10:00,108.8,108.87,108.7,108.76,19755.0,105.9921,106.0602,105.8946,105.9531,19755.0
2017-05-23 12:20:00,108.76,108.78,108.55,108.61,16191.0,105.9531,105.9726,105.7485,105.807,16191.0
2017-05-23 12:30:00,108.57,108.73,108.49,108.67,17115.0,105.768,105.9239,105.6901,105.8654,17115.0
2017-05-23 12:40:00,108.66,108.8,108.63,108.71,20965.0,105.8557,105.9921,105.8264,105.9044,20965.0
2017-05-23 12:50:00,108.72,108.79,108.62,108.73,26454.0,105.9141,105.9823,105.8167,105.9239,26454.0
2017-05-23 13:00:00,108.71,108.89,108.69,108.86,15817.0,105.9044,106.0797,105.8849,106.0505,15817.0
2017-05-23 13:10:00,108.85,108.92,108.83,108.9,17151.0,106.0408,106.109,106.0213,106.0895,17151.0
2017-05-23 13:20:00,108.91,109.02,108.89,109.0,60474.0,106.0992,106.2064,106.0797,106.1869,60474.0
2017-05-23 13:30:00,109.0,109.2,109.0,109.05,33298.0,106.1869,106.3817,106.1869,106.2356,33298.0
2017-05-23 13:40:00,109.04,109.05,108.78,108.86,32821.0,106.2259,106.2356,105.9726,106.0505,32821.0
2017-05-23 13:50:00,108.86,108.91,108.77,108.9,20349.0,106.0505,106.0992,105.9628,106.0895,20349.0
2017-05-23 14:00:00,108.89,108.9,108.79,108.9,23878.0,106.0797,106.0895,105.9823,106.0895,23878.0
2017-05-23 14:10:00,108.9,108.94,108.81,108.86,32297.0,106.0895,106.1284,106.0018,106.0505,32297.0
2017-05-23 14:20:00,108.87,109.01,108.85,108.98,27714.0,106.0602,106.1966,106.0408,106.1674,27714.0
2017-05-23 14:30:00,108.97,109.07,108.96,109.03,24467.0,106.1577,106.2551,106.1479,106.2161,24467.0
2017-05-23 14:40:00,109.04,109.19,109.04,109.1,24831.0,106.2259,106.372,106.2259,106.2843,24831.0
2017-05-23 14:50:00,109.09,109.09,108.99,109.09,24068.0,106.2746,106.2746,106.1771,106.2746,24068.0
2017-05-23 15:00:00,109.09,109.15,109.03,109.08,25535.0,106.2746,106.333,106.2161,106.2648,25535.0
2017-05-23 15:10:00,109.07,109.11,108.97,109.0,61783.0,106.2551,106.2941,106.1577,106.1869,61783.0
2017-05-23 15:20:00,108.97,109.14,108.95,109.09,30312.0,106.1577,106.3233,106.1382,106.2746,30312.0
2017-05-23 15:30:00,109.08,109.11,108.97,109.09,39319.0,106.2648,106.2941,106.1577,106.2746,39319.0
2017-05-23 15:40:00,109.09,109.1,108.9,108.91,74507.0,106.2746,106.2843,106.0895,106.0992,74507.0
2017-05-23 15:50:00,108.94,109.07,108.87,109.01,181085.0,106.1284,106.2551,106.0602,106.1966,181085.0
2017-05-24 09:30:00,108.78,109.13,108.39,109.02,172006.0,105.9726,106.3135,105.5926,106.2064,172006.0
2017-05-24 09:40:00,109.0,109.03,108.52,108.98,42022.0,106.1869,106.2161,105.7193,106.1674,42022.0
2017-05-24 09:50:00,108.99,109.02,108.71,108.72,51117.0,106.1771,106.2064,105.9044,105.9141,51117.0
2017-05-24 10:00:00,108.75,109.22,108.69,109.15,54769.0,105.9433,106.4012,105.8849,106.333,54769.0
2017-05-24 10:10:00,109.14,109.27,108.94,108.98,44545.0,106.3233,106.4499,106.1284,106.1674,44545.0
2017-05-24 10:20:00,108.99,109.36,108.97,109.21,30648.0,106.1771,106.5376,106.1577,106.3915,30648.0
2017-05-24 10:30:00,109.18,109.54,109.17,109.37,46021.0,106.3622,106.713,106.3525,106.5473,46021.0
2017-05-24 10:40:00,109.41,109.72,109.14,109.41,72152.0,106.5863,106.8883,106.3233,106.5863,72152.0
2017-05-24 10:50:00,109.41,109.89,109.36,109.79,72296.0,106.5863,107.0539,106.5376,106.9565,72296.0
2017-05-24 11:00:00,109.79,109.97,109.76,109.96,101966.0,106.9565,107.1319,106.9273,107.1221,101966.0
2017-05-24 11:10:00,109.95,110.47,109.95,110.47,122087.0,107.1124,107.619,107.1124,107.619,122087.0
2017-05-24 11:20:00,110.44,110.68,110.3,110.48,101246.0,107.5897,107.8235,107.4533,107.6287,101246.0
2017-05-24 11:30:00,110.49,110.77,110.49,110.68,74298.0,107.6384,107.9112,107.6384,107.8235,74298.0
2017-05-24 11:40:00,110.67,110.81,110.58,110.68,64943.0,107.8138,107.9502,107.7261,107.8235,64943.0
2017-05-24 11:50:00,110.68,110.77,110.44,110.68,67702.0,107.8235,107.9112,107.5897,107.8235,67702.0
2017-05-24 12:00:00,110.66,110.73,110.54,110.55,49519.0,107.804,107.8722,107.6871,107.6969,49519.0
2017-05-24 12:10:00,110.55,110.59,110.23,110.3,48962.0,107.6969,107.7359,107.3851,107.4533,48962.0
2017-05-24 12:20:00,110.28,110.43,110.24,110.36,42709.0,107.4339,107.58,107.3949,107.5118,42709.0
2017-05-24 12:30:00,110.37,110.4,110.24,110.39,33430.0,107.5215,107.5508,107.3949,107.541,33430.0
2017-05-24 12:40:00,110.41,110.53,110.34,110.42,40004.0,107.5605,107.6774,107.4923,107.5702,40004.0
2017-05-24 12:50:00,110.43,110.76,110.42,110.75,37203.0,107.58,107.9015,107.5702,107.8917,37203.0
2017-05-24 13:00:00,110.76,110.89,110.71,110.89,54623.0,107.9015,108.0281,107.8528,108.0281,54623.0
2017-05-24 13:10:00,110.89,111.04,110.8,110.88,65987.0,108.0281,108.1742,107.9404,108.0184,65987.0
2017-05-24 13:20:00,110.88,110.89,110.72,110.84,53193.0,108.0184,108.0281,107.8625,107.9794,53193.0
2017-05-24 13:30:00,110.83,110.83,110.71,110.74,54108.0,107.9697,107.9697,107.8528,107.882,54108.0
2017-05-24 13:40:00,110.74,110.87,110.71,110.78,47017.0,107.882,108.0086,107.8528,107.921,47017.0
2017-05-24 13:50:00,110.78,111.01,110.77,110.98,42863.0,107.921,108.145,107.9112,108.1158,42863.0
2017-05-24 14:00:00,110.97,111.01,110.74,110.95,56582.0,108.106,108.145,107.882,108.0866,56582.0
2017-05-24 14:10:00,110.95,111.24,110.95,111.24,102156.0,108.0866,108.3691,108.0866,108.3691,102156.0
2017-05-24 14:20:00,111.24,111.62,111.22,111.35,179387.0,108.3691,108.7393,108.3496,108.4762,179387.0
2017-05-24 14:30:00,111.35,111.83,111.31,111.66,148586.0,108.4762,108.9439,108.4373,108.7782,148586.0
2017-05-24 14:40:00,111.63,111.88,111.59,111.79,97660.0,108.749,108.9926,108.71,108.9049,97660.0
2017-05-24 14:50:00,111.78,112.08,111.73,111.84,199790.0,108.8951,109.1874,108.8464,108.9536,199790.0
2017-05-24 15:00:00,111.85,112.05,111.62,112.0,89815.0,108.9633,109.1582,108.7393,109.1095,89815.0
2017-05-24 15:10:00,112.02,112.45,111.99,112.41,223333.0,109.1289,109.5479,109.0997,109.5089,223333.0
2017-05-24 15:20:00,112.4,112.41,112.16,112.36,154362.0,109.4991,109.5089,109.2653,109.4602,154362.0
2017-05-24 15:30:00,112.37,112.54,112.3,112.37,174778.0,109.4699,109.6355,109.4017,109.4699,174778.0
2017-05-24 15:40:00,112.38,112.42,112.15,112.23,179368.0,109.4797,109.5186,109.2556,109.3335,179368.0
2017-05-24 15:50:00,112.23,112.53,112.17,112.31,403934.0,109.3335,109.6258,109.2751,109.4115,403934.0
2017-05-25 09:30:00,113.06,113.44,112.51,112.95,134089.0,110.1421,110.5123,109.6063,110.0349,134089.0
2017-05-25 09:40:00,112.94,114.05,112.8,114.0,222673.0,110.0252,111.1066,109.8888,111.0578,222673.0
2017-05-25 09:50:00,114.01,114.02,113.4,113.64,149920.0,111.0676,111.0773,110.4733,110.7071,149920.0
2017-05-25 10:00:00,113.66,113.93,113.4,113.55,87858.0,110.7266,110.9897,110.4733,110.6195,87858.0
2017-05-25 10:10:00,113.57,113.68,113.39,113.47,61900.0,110.6389,110.7461,110.4636,110.5415,61900.0
2017-05-25 10:20:00,113.43,113.52,113.04,113.24,89127.0,110.5026,110.5902,110.1226,110.3175,89127.0
2017-05-25 10:30:00,113.22,113.54,113.2,113.51,76060.0,110.298,110.6097,110.2785,110.5805,76060.0
2017-05-25 10:40:00,113.49,113.51,113.12,113.13,83607.0,110.561,110.5805,110.2006,110.2103,83607.0
2017-05-25 10:50:00,113.12,113.47,113.04,113.47,59880.0,110.2006,110.5415,110.1226,110.5415,59880.0
2017-05-25 11:00:00,113.47,113.65,113.22,113.65,65089.0,110.5415,110.7169,110.298,110.7169,65089.0
2017-05-25 11:10:00,113.62,113.65,113.47,113.6,66441.0,110.6877,110.7169,110.5415,110.6682,66441.0
2017-05-25 11:20:00,113.6,113.71,113.43,113.6,46464.0,110.6682,110.7753,110.5026,110.6682,46464.0
2017-05-25 11:30:00,113.61,113.81,113.59,113.68,76753.0,110.6779,110.8728,110.6584,110.7461,76753.0
2017-05-25 11:40:00,113.7,113.78,113.51,113.62,61595.0,110.7656,110.8435,110.5805,110.6877,61595.0
2017-05-25 11:50:00,113.64,113.87,113.64,113.79,52041.0,110.7071,110.9312,110.7071,110.8533,52041.0
2017-05-25 12:00:00,113.8,113.89,113.71,113.81,40165.0,110.863,110.9507,110.7753,110.8728,40165.0
2017-05-25 12:10:00,113.84,113.99,113.8,113.97,49422.0,110.902,111.0481,110.863,111.0286,49422.0
2017-05-25 12:20:00,113.97,114.13,113.88,113.94,53348.0,111.0286,111.1845,110.9409,110.9994,53348.0
2017-05-25 12:30:00,113.94,114.15,113.82,113.94,59566.0,110.9994,111.204,110.8825,110.9994,59566.0
2017-05-25 12:40:00,113.94,114.16,113.89,113.99,44472.0,110.9994,111.2137,110.9507,111.0481,44472.0
2017-05-25 12:50:00,113.95,113.98,113.77,113.85,41780.0,111.0091,111.0384,110.8338,110.9117,41780.0
2017-05-25 13:00:00,113.86,113.88,113.69,113.73,38506.0,110.9215,110.9409,110.7558,110.7948,38506.0
2017-05-25 13:10:00,113.73,113.8,113.53,113.58,45832.0,110.7948,110.863,110.6,110.6487,45832.0
2017-05-25 13:20:00,113.61,113.69,113.56,113.68,41587.0,110.6779,110.7558,110.6292,110.7461,41587.0
2017-05-25 13:30:00,113.69,113.76,113.59,113.63,36944.0,110.7558,110.824,110.6584,110.6974,36944.0
2017-05-25 13:40:00,113.61,113.71,113.53,113.63,28351.0,110.6779,110.7753,110.6,110.6974,28351.0
2017-05-25 13:50:00,113.64,113.72,113.59,113.72,18815.0,110.7071,110.7851,110.6584,110.7851,18815.0
2017-05-25 14:00:00,113.73,113.77,113.64,113.71,31504.0,110.7948,110.8338,110.7071,110.7753,31504.0
2017-05-25 14:10:00,113.75,113.81,113.68,113.8,61157.0,110.8143,110.8728,110.7461,110.863,61157.0
2017-05-25 14:20:00,113.8,114.06,113.78,114.06,34746.0,110.863,111.1163,110.8435,111.1163,34746.0
2017-05-25 14:30:00,114.06,114.07,113.94,114.05,41205.0,111.1163,111.126,110.9994,111.1066,41205.0
2017-05-25 14:40:00,114.05,114.08,113.98,113.99,31390.0,111.1066,111.1358,111.0384,111.0481,31390.0
2017-05-25 14:50:00,114.0,114.09,113.97,114.05,48106.0,111.0578,111.1455,111.0286,111.1066,48106.0
2017-05-25 15:00:00,114.05,114.09,113.9,114.08,72084.0,111.1066,111.1455,110.9604,111.1358,72084.0
2017-05-25 15:10:00,114.09,114.09,113.82,113.83,65016.0,111.1455,111.1455,110.8825,110.8922,65016.0
2017-05-25 15:20:00,113.81,113.83,113.65,113.65,56532.0,110.8728,110.8922,110.7169,110.7169,56532.0
2017-05-25 15:30:00,113.67,113.71,113.59,113.66,115670.0,110.7364,110.7753,110.6584,110.7266,115670.0
2017-05-25 15:40:00,113.66,113.96,113.57,113.84,140988.0,110.7266,111.0189,110.6389,110.902,140988.0
2017-05-25 15:50:00,113.84,113.96,113.73,113.83,271606.0,110.902,111.0189,110.7948,110.8922,271606.0
2017-05-26 09:30:00,113.5,113.59,112.29,112.61,152511.0,110.5708,110.6584,109.392,109.7037,152511.0
2017-05-26 09:40:00,112.61,112.81,112.26,112.51,60695.0,109.7037,109.8986,109.3628,109.6063,60695.0
2017-05-26 09:50:00,112.49,113.18,112.49,113.09,46276.0,109.5868,110.259,109.5868,110.1713,46276.0
2017-05-26 10:00:00,113.08,113.14,112.74,112.9,38482.0,110.1616,110.22,109.8304,109.9862,38482.0
2017-05-26 10:10:00,112.9,112.91,112.76,112.79,32494.0,109.9862,109.996,109.8499,109.8791,32494.0
2017-05-26 10:20:00,112.78,113.05,112.78,112.9,36945.0,109.8693,110.1324,109.8693,109.9862,36945.0
2017-05-26 10:30:00,112.89,112.93,112.67,112.82,41146.0,109.9765,110.0155,109.7622,109.9083,41146.0
2017-05-26 10:40:00,112.8,112.98,112.75,112.77,28902.0,109.8888,110.0642,109.8401,109.8596,28902.0
2017-05-26 10:50:00,112.76,112.79,112.64,112.65,27480.0,109.8499,109.8791,109.7329,109.7427,27480.0
2017-05-26 11:00:00,112.66,112.75,112.22,112.28,52015.0,109.7524,109.8401,109.3238,109.3822,52015.0
2017-05-26 11:10:00,112.27,112.4,112.13,112.14,45594.0,109.3725,109.4991,109.2361,109.2459,45594.0
2017-05-26 11:20:00,112.17,112.26,112.02,112.19,52755.0,109.2751,109.3628,109.1289,109.2946,52755.0
2017-05-26 11:30:00,112.18,112.51,112.18,112.41,43381.0,109.2848,109.6063,109.2848,109.5089,43381.0
2017-05-26 11:40:00,112.41,112.52,112.38,112.51,38994.0,109.5089,109.616,109.4797,109.6063,38994.0
2017-05-26 11:50:00,112.52,112.55,112.18,112.18,36069.0,109.616,109.6453,109.2848,109.2848,36069.0
2017-05-26 12:00:00,112.2,112.51,112.2,112.5,25220.0,109.3043,109.6063,109.3043,109.5966,25220.0
2017-05-26 12:10:00,112.47,112.47,112.35,112.37,28832.0,109.5673,109.5673,109.4504,109.4699,28832.0
2017-05-26 12:20:00,112.38,112.39,112.25,112.25,21916.0,109.4797,109.4894,109.353,109.353,21916.0
2017-05-26 12:30:00,112.27,112.28,112.17,112.17,23757.0,109.3725,109.3822,109.2751,109.2751,23757.0
2017-05-26 12:40:00,112.19,112.22,112.09,112.18,18145.0,109.2946,109.3238,109.1971,109.2848,18145.0
2017-05-26 12:50:00,112.18,112.22,112.14,112.2,19967.0,109.2848,109.3238,109.2459,109.3043,19967.0
2017-05-26 13:00:00,112.21,112.25,112.13,112.18,28752.0,109.314,109.353,109.2361,109.2848,28752.0
2017-05-26 13:10:00,112.2,112.3,112.2,112.26,15548.0,109.3043,109.4017,109.3043,109.3628,15548.0
2017-05-26 13:20:00,112.27,112.28,112.19,112.19,25375.0,109.3725,109.3822,109.2946,109.2946,25375.0
2017-05-26 13:30:00,112.2,112.27,112.12,112.26,15283.0,109.3043,109.3725,109.2264,109.3628,15283.0
2017-05-26 13:40:00,112.26,112.26,112.14,112.14,19357.0,109.3628,109.3628,109.2459,109.2459,19357.0
2017-05-26 13:50:00,112.16,112.25,112.12,112.22,21141.0,109.2653,109.353,109.2264,109.3238,21141.0
2017-05-26 14:00:00,112.21,112.24,112.11,112.12,23574.0,109.314,109.3433,109.2166,109.2264,23574.0
2017-05-26 14:10:00,112.13,112.14,112.06,112.06,27435.0,109.2361,109.2459,109.1679,109.1679,27435.0
2017-05-26 14:20:00,112.06,112.08,111.79,111.9,53239.0,109.1679,109.1874,108.9049,109.012,53239.0
2017-05-26 14:30:00,111.92,112.03,111.85,112.03,29732.0,109.0315,109.1387,108.9633,109.1387,29732.0
2017-05-26 14:40:00,112.02,112.09,112.01,112.01,22059.0,109.1289,109.1971,109.1192,109.1192,22059.0
2017-05-26 14:50:00,112.01,112.13,111.93,112.08,28942.0,109.1192,109.2361,109.0413,109.1874,28942.0
2017-05-26 15:00:00,112.08,112.2,112.07,112.1,26647.0,109.1874,109.3043,109.1777,109.2069,26647.0
2017-05-26 15:10:00,112.1,112.3,112.08,112.26,31740.0,109.2069,109.4017,109.1874,109.3628,31740.0
2017-05-26 15:20:00,112.27,112.27,112.19,112.23,29613.0,109.3725,109.3725,109.2946,109.3335,29613.0
2017-05-26 15:30:00,112.24,112.28,112.2,112.26,42758.0,109.3433,109.3822,109.3043,109.3628,42758.0
2017-05-26 15:40:00,112.26,112.27,112.19,112.22,63735.0,109.3628,109.3725,109.2946,109.3238,63735.0
2017-05-26 15:50:00,112.23,112.33,112.1,112.13,233378.0,109.3335,109.4309,109.2069,109.2361,233378.0
2017-05-30 09:30:00,112.62,112.67,111.9,112.4,74025.0,109.7135,109.7622,109.012,109.4991,74025.0
2017-05-30 09:40:00,112.43,112.6,112.09,112.11,45855.0,109.5284,109.694,109.1971,109.2166,45855.0
2017-05-30 09:50:00,112.13,112.21,111.84,111.84,74604.0,109.2361,109.314,108.9536,108.9536,74604.0
2017-05-30 10:00:00,111.85,112.06,111.64,111.91,155766.0,108.9633,109.1679,108.7588,109.0218,155766.0
2017-05-30 10:10:00,111.88,112.16,111.69,112.12,111381.0,108.9926,109.2653,108.8075,109.2264,111381.0
2017-05-30 10:20:00,112.18,112.62,112.12,112.24,80011.0,109.2848,109.7135,109.2264,109.3433,80011.0
2017-05-30 10:30:00,112.26,112.44,112.0,112.11,46147.0,109.3628,109.5381,109.1095,109.2166,46147.0
2017-05-30 10:40:00,112.11,112.2,111.87,111.94,55994.0,109.2166,109.3043,108.9828,109.051,55994.0
2017-05-30 10:50:00,111.96,112.07,111.85,111.97,35836.0,109.0705,109.1777,108.9633,109.0802,35836.0
2017-05-30 11:00:00,111.93,112.29,111.93,112.09,129082.0,109.0413,109.392,109.0413,109.1971,129082.0
2017-05-30 11:10:00,112.05,112.14,111.97,112.05,69734.0,109.1582,109.2459,109.0802,109.1582,69734.0
2017-05-30 11:20:00,112.05,112.15,112.0,112.13,73269.0,109.1582,109.2556,109.1095,109.2361,73269.0
2017-05-30 11:30:00,112.15,112.45,112.15,112.32,35201.0,109.2556,109.5479,109.2556,109.4212,35201.0
2017-05-30 11:40:00,112.3,112.3,112.16,112.25,29038.0,109.4017,109.4017,109.2653,109.353,29038.0
2017-05-30 11:50:00,112.25,112.33,112.15,112.15,26510.0,109.353,109.4309,109.2556,109.2556,26510.0
2017-05-30 12:00:00,112.13,112.3,112.13,112.2,38196.0,109.2361,109.4017,109.2361,109.3043,38196.0
2017-05-30 12:10:00,112.14,112.19,111.88,112.03,26521.0,109.2459,109.2946,108.9926,109.1387,26521.0
2017-05-30 12:20:00,112.03,112.08,111.99,112.05,44699.0,109.1387,109.1874,109.0997,109.1582,44699.0
2017-05-30 12:30:00,112.06,112.15,112.02,112.02,21735.0,109.1679,109.2556,109.1289,109.1289,21735.0
2017-05-30 12:40:00,112.04,112.09,112.01,112.01,21324.0,109.1484,109.1971,109.1192,109.1192,21324.0
2017-05-30 12:50:00,112.03,112.13,112.0,112.11,26837.0,109.1387,109.2361,109.1095,109.2166,26837.0
2017-05-30 13:00:00,112.12,112.24,112.07,112.07,21102.0,109.2264,109.3433,109.1777,109.1777,21102.0
2017-05-30 13:10:00,112.07,112.13,112.03,112.12,15925.0,109.1777,109.2361,109.1387,109.2264,15925.0
2017-05-30 13:20:00,112.1,112.15,112.08,112.1,18954.0,109.2069,109.2556,109.1874,109.2069,18954.0
2017-05-30 13:30:00,112.1,112.14,112.07,112.08,16894.0,109.2069,109.2459,109.1777,109.1874,16894.0
2017-05-30 13:40:00,112.06,112.09,112.01,112.01,25024.0,109.1679,109.1971,109.1192,109.1192,25024.0
2017-05-30 13:50:00,112.04,112.16,112.03,112.14,16613.0,109.1484,109.2653,109.1387,109.2459,16613.0
2017-05-30 14:00:00,112.15,112.26,112.14,112.26,18529.0,109.2556,109.3628,109.2459,109.3628,18529.0
2017-05-30 14:10:00,112.24,112.26,112.19,112.23,21305.0,109.3433,109.3628,109.2946,109.3335,21305.0
2017-05-30 14:20:00,112.23,112.26,112.19,112.25,28016.0,109.3335,109.3628,109.2946,109.353,28016.0
2017-05-30 14:30:00,112.24,112.27,112.13,112.16,38855.0,109.3433,109.3725,109.2361,109.2653,38855.0
2017-05-30 14:40:00,112.17,112.25,112.15,112.25,22882.0,109.2751,109.353,109.2556,109.353,22882.0
2017-05-30 14:50:00,112.26,112.3,112.2,112.23,37826.0,109.3628,109.4017,109.3043,109.3335,37826.0
2017-05-30 15:00:00,112.23,112.44,112.22,112.44,36972.0,109.3335,109.5381,109.3238,109.5381,36972.0
2017-05-30 15:10:00,112.42,112.6,112.41,112.57,33235.0,109.5186,109.694,109.5089,109.6648,33235.0
2017-05-30 15:20:00,112.58,112.58,112.52,112.55,25488.0,109.6745,109.6745,109.616,109.6453,25488.0
2017-05-30 15:30:00,112.54,112.82,112.54,112.81,62659.0,109.6355,109.9083,109.6355,109.8986,62659.0
2017-05-30 15:40:00,112.78,112.92,112.71,112.82,87917.0,109.8693,110.0057,109.8011,109.9083,87917.0
2017-05-30 15:50:00,112.83,112.92,112.8,112.85,171608.0,109.918,110.0057,109.8888,109.9375,171608.0
2017-05-31 09:30:00,112.85,113.42,112.78,112.88,64447.0,109.9375,110.4928,109.8693,109.9668,64447.0
2017-05-31 09:40:00,112.89,113.0,112.57,112.59,31743.0,109.9765,110.0837,109.6648,109.6842,31743.0
2017-05-31 09:50:00,112.52,112.65,112.04,112.27,58934.0,109.616,109.7427,109.1484,109.3725,58934.0
2017-05-31 10:00:00,112.27,112.5,111.93,112.43,50398.0,109.3725,109.5966,109.0413,109.5284,50398.0
2017-05-31 10:10:00,112.43,112.46,112.11,112.25,35629.0,109.5284,109.5576,109.2166,109.353,35629.0
2017-05-31 10:20:00,112.21,112.34,112.15,112.28,31532.0,109.314,109.4407,109.2556,109.3822,31532.0
2017-05-31 10:30:00,112.31,112.41,112.14,112.39,57824.0,109.4115,109.5089,109.2459,109.4894,57824.0
2017-05-31 10:40:00,112.41,112.74,112.39,112.55,110063.0,109.5089,109.8304,109.4894,109.6453,110063.0
2017-05-31 10:50:00,112.52,112.64,112.42,112.51,105285.0,109.616,109.7329,109.5186,109.6063,105285.0
2017-05-31 11:00:00,112.5,112.55,112.37,112.47,79084.0,109.5966,109.6453,109.4699,109.5673,79084.0
2017-05-31 11:10:00,112.49,112.53,112.29,112.46,62677.0,109.5868,109.6258,109.392,109.5576,62677.0
2017-05-31 11:20:00,112.48,112.5,112.32,112.37,57808.0,109.5771,109.5966,109.4212,109.4699,57808.0
2017-05-31 11:30:00,112.37,112.54,112.33,112.49,41230.0,109.4699,109.6355,109.4309,109.5868,41230.0
2017-05-31 11:40:00,112.49,112.56,112.41,112.5,27411.0,109.5868,109.655,109.5089,109.5966,27411.0
2017-05-31 11:50:00,112.5,112.82,112.45,112.7,58385.0,109.5966,109.9083,109.5479,109.7914,58385.0
2017-05-31 12:00:00,112.7,112.78,112.55,112.56,29087.0,109.7914,109.8693,109.6453,109.655,29087.0
2017-05-31 12:10:00,112.56,112.65,112.48,112.56,31249.0,109.655,109.7427,109.5771,109.655,31249.0
2017-05-31 12:20:00,112.5,112.61,112.49,112.56,30109.0,109.5966,109.7037,109.5868,109.655,30109.0
2017-05-31 12:30:00,112.57,112.73,112.55,112.7,13863.0,109.6648,109.8206,109.6453,109.7914,13863.0
2017-05-31 12:40:00,112.68,112.68,112.49,112.58,20650.0,109.7719,109.7719,109.5868,109.6745,20650.0
2017-05-31 12:50:00,112.58,112.78,112.58,112.73,36687.0,109.6745,109.8693,109.6745,109.8206,36687.0
2017-05-31 13:00:00,112.72,112.96,112.72,112.88,26140.0,109.8109,110.0447,109.8109,109.9668,26140.0
2017-05-31 13:10:00,112.88,113.0,112.84,112.96,32767.0,109.9668,110.0837,109.9278,110.0447,32767.0
2017-05-31 13:20:00,112.94,113.12,112.92,113.1,30376.0,110.0252,110.2006,110.0057,110.1811,30376.0
2017-05-31 13:30:00,113.07,113.27,113.06,113.25,27226.0,110.1518,110.3467,110.1421,110.3272,27226.0
2017-05-31 13:40:00,113.25,113.38,113.16,113.17,32065.0,110.3272,110.4538,110.2395,110.2493,32065.0
2017-05-31 13:50:00,113.19,113.27,113.14,113.18,36077.0,110.2688,110.3467,110.22,110.259,36077.0
2017-05-31 14:00:00,113.19,113.2,112.98,113.04,45335.0,110.2688,110.2785,110.0642,110.1226,45335.0
2017-05-31 14:10:00,113.02,113.11,112.6,112.74,82508.0,110.1031,110.1908,109.694,109.8304,82508.0
2017-05-31 14:20:00,112.74,112.92,112.73,112.92,95361.0,109.8304,110.0057,109.8206,110.0057,95361.0
2017-05-31 14:30:00,112.93,113.03,112.88,113.01,34560.0,110.0155,110.1129,109.9668,110.0934,34560.0
2017-05-31 14:40:00,113.03,113.18,112.97,113.02,78265.0,110.1129,110.259,110.0544,110.1031,78265.0
2017-05-31 14:50:00,113.01,113.09,112.95,113.09,35370.0,110.0934,110.1713,110.0349,110.1713,35370.0
2017-05-31 15:00:00,113.09,113.14,112.98,113.0,35070.0,110.1713,110.22,110.0642,110.0837,35070.0
2017-05-31 15:10:00,113.01,113.04,112.93,113.02,51439.0,110.0934,110.1226,110.0155,110.1031,51439.0
2017-05-31 15:20:00,113.02,113.04,112.92,113.03,54021.0,110.1031,110.1226,110.0057,110.1129,54021.0
2017-05-31 15:30:00,113.01,113.29,113.01,113.22,83510.0,110.0934,110.3662,110.0934,110.298,83510.0
2017-05-31 15:40:00,113.23,113.47,113.22,113.37,140458.0,110.3077,110.5415,110.298,110.4441,140458.0
2017-05-31 15:50:00,113.39,113.48,113.27,113.33,291348.0,110.4636,110.5513,110.3467,110.4051,291348.0
2017-06-01 09:30:00,113.96,114.42,113.56,114.38,188963.0,111.0189,111.467,110.6292,111.428,188963.0
2017-06-01 09:40:00,114.38,114.94,114.29,114.47,138139.0,111.428,111.9736,111.3404,111.5157,138139.0
2017-06-01 09:50:00,114.44,114.54,113.92,113.96,55532.0,111.4865,111.5839,110.9799,111.0189,55532.0
2017-06-01 10:00:00,114.02,114.44,114.02,114.17,73728.0,111.0773,111.4865,111.0773,111.2235,73728.0
2017-06-01 10:10:00,114.17,114.3,113.73,113.73,45978.0,111.2235,111.3501,110.7948,110.7948,45978.0
2017-06-01 10:20:00,113.76,113.86,113.66,113.72,34304.0,110.824,110.9215,110.7266,110.7851,34304.0
2017-06-01 10:30:00,113.73,113.94,113.66,113.82,43102.0,110.7948,110.9994,110.7266,110.8825,43102.0
2017-06-01 10:40:00,113.84,113.92,113.74,113.84,23694.0,110.902,110.9799,110.8046,110.902,23694.0
2017-06-01 10:50:00,113.84,113.85,113.63,113.69,25619.0,110.902,110.9117,110.6974,110.7558,25619.0
2017-06-01 11:00:00,113.66,113.73,113.57,113.71,21335.0,110.7266,110.7948,110.6389,110.7753,21335.0
2017-06-01 11:10:00,113.72,113.84,113.67,113.81,28908.0,110.7851,110.902,110.7364,110.8728,28908.0
2017-06-01 11:20:00,113.78,113.91,113.72,113.91,30378.0,110.8435,110.9702,110.7851,110.9702,30378.0
2017-06-01 11:30:00,113.9,113.99,113.9,113.99,26660.0,110.9604,111.0481,110.9604,111.0481,26660.0
2017-06-01 11:40:00,113.98,114.29,113.96,114.26,38908.0,111.0384,111.3404,111.0189,111.3111,38908.0
2017-06-01 11:50:00,114.25,114.52,114.2,114.5,56371.0,111.3014,111.5644,111.2527,111.5449,56371.0
2017-06-01 12:00:00,114.5,114.52,114.34,114.34,36408.0,111.5449,111.5644,111.3891,111.3891,36408.0
2017-06-01 12:10:00,114.34,114.43,114.27,114.42,34524.0,111.3891,111.4768,111.3209,111.467,34524.0
2017-06-01 12:20:00,114.42,114.55,114.4,114.49,36439.0,111.467,111.5937,111.4475,111.5352,36439.0
2017-06-01 12:30:00,114.51,114.57,114.34,114.34,34208.0,111.5547,111.6131,111.3891,111.3891,34208.0
2017-06-01 12:40:00,114.34,114.34,114.11,114.11,28674.0,111.3891,111.3891,111.165,111.165,28674.0
2017-06-01 12:50:00,114.12,114.25,114.09,114.1,32121.0,111.1748,111.3014,111.1455,111.1553,32121.0
2017-06-01 13:00:00,114.1,114.14,113.92,113.93,40508.0,111.1553,111.1942,110.9799,110.9897,40508.0
2017-06-01 13:10:00,113.92,113.92,113.76,113.79,26395.0,110.9799,110.9799,110.824,110.8533,26395.0
2017-06-01 13:20:00,113.79,113.8,113.71,113.73,17089.0,110.8533,110.863,110.7753,110.7948,17089.0
2017-06-01 13:30:00,113.73,113.77,113.64,113.65,21565.0,110.7948,110.8338,110.7071,110.7169,21565.0
2017-06-01 13:40:00,113.65,113.69,113.49,113.53,28286.0,110.7169,110.7558,110.561,110.6,28286.0
2017-06-01 13:50:00,113.53,113.57,113.28,113.28,29812.0,110.6,110.6389,110.3564,110.3564,29812.0
2017-06-01 14:00:00,113.29,113.41,113.26,113.39,36154.0,110.3662,110.4831,110.3369,110.4636,36154.0
2017-06-01 14:10:00,113.4,113.47,113.3,113.33,34925.0,110.4733,110.5415,110.3759,110.4051,34925.0
2017-06-01 14:20:00,113.34,113.41,113.26,113.35,29225.0,110.4149,110.4831,110.3369,110.4246,29225.0
2017-06-01 14:30:00,113.35,113.41,113.23,113.31,36725.0,110.4246,110.4831,110.3077,110.3857,36725.0
2017-06-01 14:40:00,113.32,113.39,113.19,113.2,37786.0,110.3954,110.4636,110.2688,110.2785,37786.0
2017-06-01 14:50:00,113.2,113.37,113.17,113.19,33779.0,110.2785,110.4441,110.2493,110.2688,33779.0
2017-06-01 15:00:00,113.2,113.39,113.2,113.36,34190.0,110.2785,110.4636,110.2785,110.4344,34190.0
2017-06-01 15:10:00,113.36,113.44,113.33,113.41,29714.0,110.4344,110.5123,110.4051,110.4831,29714.0
2017-06-01 15:20:00,113.41,113.49,113.38,113.47,37509.0,110.4831,110.561,110.4538,110.5415,37509.0
2017-06-01 15:30:00,113.48,113.62,113.45,113.61,56134.0,110.5513,110.6877,110.522,110.6779,56134.0
2017-06-01 15:40:00,113.62,113.69,113.54,113.66,63887.0,110.6877,110.7558,110.6097,110.7266,63887.0
2017-06-01 15:50:00,113.66,113.87,113.66,113.87,134115.0,110.7266,110.9312,110.7266,110.9312,134115.0
2017-06-02 09:30:00,113.85,114.14,113.41,113.86,87188.0,110.9117,111.1942,110.4831,110.9215,87188.0
2017-06-02 09:40:00,113.79,113.79,113.32,113.52,43872.0,110.8533,110.8533,110.3954,110.5902,43872.0
2017-06-02 09:50:00,113.52,113.52,113.24,113.29,41973.0,110.5902,110.5902,110.3175,110.3662,41973.0
2017-06-02 10:00:00,113.31,113.67,113.2,113.63,38121.0,110.3857,110.7364,110.2785,110.6974,38121.0
2017-06-02 10:10:00,113.61,113.79,113.49,113.51,26597.0,110.6779,110.8533,110.561,110.5805,26597.0
2017-06-02 10:20:00,113.48,113.53,113.22,113.42,24200.0,110.5513,110.6,110.298,110.4928,24200.0
2017-06-02 10:30:00,113.43,113.45,113.32,113.42,20433.0,110.5026,110.522,110.3954,110.4928,20433.0
2017-06-02 10:40:00,113.45,113.69,113.45,113.54,21472.0,110.522,110.7558,110.522,110.6097,21472.0
2017-06-02 10:50:00,113.52,113.75,113.52,113.71,25343.0,110.5902,110.8143,110.5902,110.7753,25343.0
2017-06-02 11:00:00,113.72,113.77,113.52,113.58,35346.0,110.7851,110.8338,110.5902,110.6487,35346.0
2017-06-02 11:10:00,113.57,113.84,113.49,113.77,27541.0,110.6389,110.902,110.561,110.8338,27541.0
2017-06-02 11:20:00,113.77,113.78,113.6,113.63,21371.0,110.8338,110.8435,110.6682,110.6974,21371.0
2017-06-02 11:30:00,113.66,113.73,113.59,113.66,25799.0,110.7266,110.7948,110.6584,110.7266,25799.0
2017-06-02 11:40:00,113.68,113.77,113.65,113.71,24811.0,110.7461,110.8338,110.7169,110.7753,24811.0
2017-06-02 11:50:00,113.72,113.87,113.68,113.71,21961.0,110.7851,110.9312,110.7461,110.7753,21961.0
2017-06-02 12:00:00,113.73,113.74,113.52,113.56,21900.0,110.7948,110.8046,110.5902,110.6292,21900.0
2017-06-02 12:10:00,113.55,113.65,113.48,113.62,17720.0,110.6195,110.7169,110.5513,110.6877,17720.0
2017-06-02 12:20:00,113.6,113.63,113.42,113.48,16409.0,110.6682,110.6974,110.4928,110.5513,16409.0
2017-06-02 12:30:00,113.49,113.5,113.41,113.42,18435.0,110.561,110.5708,110.4831,110.4928,18435.0
2017-06-02 12:40:00,113.41,113.41,113.24,113.25,27839.0,110.4831,110.4831,110.3175,110.3272,27839.0
2017-06-02 12:50:00,113.25,113.47,113.25,113.41,16523.0,110.3272,110.5415,110.3272,110.4831,16523.0
2017-06-02 13:00:00,113.42,113.5,113.39,113.42,20112.0,110.4928,110.5708,110.4636,110.4928,20112.0
2017-06-02 13:10:00,113.4,113.42,113.3,113.39,15309.0,110.4733,110.4928,110.3759,110.4636,15309.0
2017-06-02 13:20:00,113.38,113.64,113.38,113.64,12400.0,110.4538,110.7071,110.4538,110.7071,12400.0
2017-06-02 13:30:00,113.65,113.85,113.64,113.84,21200.0,110.7169,110.9117,110.7071,110.902,21200.0
2017-06-02 13:40:00,113.83,113.88,113.75,113.77,16500.0,110.8922,110.9409,110.8143,110.8338,16500.0
2017-06-02 13:50:00,113.77,113.79,113.7,113.74,12075.0,110.8338,110.8533,110.7656,110.8046,12075.0
2017-06-02 14:00:00,113.73,113.85,113.64,113.8,36744.0,110.7948,110.9117,110.7071,110.863,36744.0
2017-06-02 14:10:00,113.78,114.02,113.78,113.99,22242.0,110.8435,111.0773,110.8435,111.0481,22242.0
2017-06-02 14:20:00,113.99,114.06,113.97,114.04,19772.0,111.0481,111.1163,111.0286,111.0968,19772.0
2017-06-02 14:30:00,114.02,114.11,114.01,114.09,20292.0,111.0773,111.165,111.0676,111.1455,20292.0
2017-06-02 14:40:00,114.08,114.12,114.01,114.04,21252.0,111.1358,111.1748,111.0676,111.0968,21252.0
2017-06-02 14:50:00,114.03,114.14,114.0,114.13,27158.0,111.0871,111.1942,111.0578,111.1845,27158.0
2017-06-02 15:00:00,114.15,114.29,114.11,114.28,18787.0,111.204,111.3404,111.165,111.3306,18787.0
2017-06-02 15:10:00,114.29,114.29,114.07,114.09,36356.0,111.3404,111.3404,111.126,111.1455,36356.0
2017-06-02 15:20:00,114.11,114.23,114.1,114.17,40218.0,111.165,111.2819,111.1553,111.2235,40218.0
2017-06-02 15:30:00,114.17,114.31,114.16,114.29,52336.0,111.2235,111.3598,111.2137,111.3404,52336.0
2017-06-02 15:40:00,114.29,114.3,114.19,114.27,85470.0,111.3404,111.3501,111.2429,111.3209,85470.0
2017-06-02 15:50:00,114.27,114.54,114.27,114.52,300524.0,111.3209,111.5839,111.3209,111.5644,300524.0
2017-06-05 09:30:00,114.62,114.95,114.61,114.69,69143.0,111.6618,111.9833,111.6521,111.73,69143.0
2017-06-05 09:40:00,114.69,114.82,114.47,114.8,70464.0,111.73,111.8567,111.5157,111.8372,70464.0
2017-06-05 09:50:00,114.83,114.87,114.43,114.51,34671.0,111.8664,111.9054,111.4768,111.5547,34671.0
2017-06-05 10:00:00,114.52,114.53,114.2,114.23,26734.0,111.5644,111.5742,111.2527,111.2819,26734.0
2017-06-05 10:10:00,114.23,114.47,114.19,114.47,23876.0,111.2819,111.5157,111.2429,111.5157,23876.0
2017-06-05 10:20:00,114.49,114.66,114.39,114.66,29195.0,111.5352,111.7008,111.4378,111.7008,29195.0
2017-06-05 10:30:00,114.7,114.81,114.63,114.76,41735.0,111.7398,111.8469,111.6716,111.7982,41735.0
2017-06-05 10:40:00,114.79,114.81,114.6,114.73,27547.0,111.8275,111.8469,111.6424,111.769,27547.0
2017-06-05 10:50:00,114.73,114.77,114.68,114.7,55147.0,111.769,111.808,111.7203,111.7398,55147.0
2017-06-05 11:00:00,114.69,114.78,114.69,114.72,46072.0,111.73,111.8177,111.73,111.7593,46072.0
2017-06-05 11:10:00,114.73,114.83,114.7,114.78,17962.0,111.769,111.8664,111.7398,111.8177,17962.0
2017-06-05 11:20:00,114.78,114.79,114.7,114.73,43863.0,111.8177,111.8275,111.7398,111.769,43863.0
2017-06-05 11:30:00,114.73,114.79,114.7,114.75,45243.0,111.769,111.8275,111.7398,111.7885,45243.0
2017-06-05 11:40:00,114.75,114.78,114.71,114.75,44969.0,111.7885,111.8177,111.7495,111.7885,44969.0
2017-06-05 11:50:00,114.76,114.78,114.55,114.57,32969.0,111.7982,111.8177,111.5937,111.6131,32969.0
2017-06-05 12:00:00,114.55,114.56,114.29,114.3,16791.0,111.5937,111.6034,111.3404,111.3501,16791.0
2017-06-05 12:10:00,114.31,114.33,114.24,114.32,18805.0,111.3598,111.3793,111.2917,111.3696,18805.0
2017-06-05 12:20:00,114.31,114.55,114.27,114.51,43517.0,111.3598,111.5937,111.3209,111.5547,43517.0
2017-06-05 12:30:00,114.52,114.53,114.45,114.46,32693.0,111.5644,111.5742,111.4962,111.506,32693.0
2017-06-05 12:40:00,114.46,114.54,114.43,114.45,65124.0,111.506,111.5839,111.4768,111.4962,65124.0
2017-06-05 12:50:00,114.45,114.53,114.43,114.5,42566.0,111.4962,111.5742,111.4768,111.5449,42566.0
2017-06-05 13:00:00,114.5,114.5,114.43,114.45,24695.0,111.5449,111.5449,111.4768,111.4962,24695.0
2017-06-05 13:10:00,114.45,114.51,114.42,114.45,45116.0,111.4962,111.5547,111.467,111.4962,45116.0
2017-06-05 13:20:00,114.44,114.52,114.43,114.5,31911.0,111.4865,111.5644,111.4768,111.5449,31911.0
2017-06-05 13:30:00,114.5,114.51,114.44,114.46,26491.0,111.5449,111.5547,111.4865,111.506,26491.0
2017-06-05 13:40:00,114.46,114.52,114.46,114.5,19640.0,111.506,111.5644,111.506,111.5449,19640.0
2017-06-05 13:50:00,114.5,114.66,114.47,114.55,28518.0,111.5449,111.7008,111.5157,111.5937,28518.0
2017-06-05 14:00:00,114.55,114.66,114.53,114.6,13591.0,111.5937,111.7008,111.5742,111.6424,13591.0
2017-06-05 14:10:00,114.62,114.85,114.6,114.85,31102.0,111.6618,111.8859,111.6424,111.8859,31102.0
2017-06-05 14:20:00,114.86,114.95,114.84,114.94,33296.0,111.8957,111.9833,111.8762,111.9736,33296.0
2017-06-05 14:30:00,114.94,115.13,114.92,114.97,58947.0,111.9736,112.1587,111.9541,112.0028,58947.0
2017-06-05 14:40:00,114.96,114.97,114.89,114.94,14671.0,111.9931,112.0028,111.9249,111.9736,14671.0
2017-06-05 14:50:00,114.94,114.94,114.65,114.65,15861.0,111.9736,111.9736,111.6911,111.6911,15861.0
2017-06-05 15:00:00,114.65,114.77,114.62,114.73,32147.0,111.6911,111.808,111.6618,111.769,32147.0
2017-06-05 15:10:00,114.72,114.76,114.66,114.68,45924.0,111.7593,111.7982,111.7008,111.7203,45924.0
2017-06-05 15:20:00,114.69,114.76,114.62,114.68,42064.0,111.73,111.7982,111.6618,111.7203,42064.0
2017-06-05 15:30:00,114.7,114.76,114.67,114.71,28323.0,111.7398,111.7982,111.7106,111.7495,28323.0
2017-06-05 15:40:00,114.71,114.81,114.68,114.79,40100.0,111.7495,111.8469,111.7203,111.8275,40100.0
2017-06-05 15:50:00,114.78,114.79,114.65,114.69,128632.0,111.8177,111.8275,111.6911,111.73,128632.0
2017-06-06 09:30:00,114.54,114.99,114.37,114.62,47719.0,111.5839,112.0223,111.4183,111.6618,47719.0
2017-06-06 09:40:00,114.67,114.82,114.43,114.49,24564.0,111.7106,111.8567,111.4768,111.5352,24564.0
2017-06-06 09:50:00,114.53,114.64,114.48,114.52,24977.0,111.5742,111.6813,111.5255,111.5644,24977.0
2017-06-06 10:00:00,114.52,114.76,114.43,114.76,55033.0,111.5644,111.7982,111.4768,111.7982,55033.0
2017-06-06 10:10:00,114.76,114.89,114.7,114.86,20461.0,111.7982,111.9249,111.7398,111.8957,20461.0
2017-06-06 10:20:00,114.88,114.99,114.82,114.87,61838.0,111.9151,112.0223,111.8567,111.9054,61838.0
2017-06-06 10:30:00,114.87,115.06,114.79,115.01,38375.0,111.9054,112.0905,111.8275,112.0418,38375.0
2017-06-06 10:40:00,115.02,115.15,114.9,115.03,32818.0,112.0515,112.1782,111.9346,112.0613,32818.0
2017-06-06 10:50:00,115.02,115.39,115.0,115.0,55764.0,112.0515,112.412,112.032,112.032,55764.0
2017-06-06 11:00:00,115.0,115.24,114.97,115.21,42136.0,112.032,112.2658,112.0028,112.2366,42136.0
2017-06-06 11:10:00,115.21,115.25,115.13,115.16,28785.0,112.2366,112.2756,112.1587,112.1879,28785.0
2017-06-06 11:20:00,115.16,115.18,115.08,115.14,21732.0,112.1879,112.2074,112.11,112.1684,21732.0
2017-06-06 11:30:00,115.14,115.22,115.06,115.06,24195.0,112.1684,112.2464,112.0905,112.0905,24195.0
2017-06-06 11:40:00,115.07,115.1,114.97,115.01,20330.0,112.1002,112.1295,112.0028,112.0418,20330.0
2017-06-06 11:50:00,115.02,115.08,114.99,115.03,15158.0,112.0515,112.11,112.0223,112.0613,15158.0
2017-06-06 12:00:00,115.02,115.16,114.96,115.14,28644.0,112.0515,112.1879,111.9931,112.1684,28644.0
2017-06-06 12:10:00,115.13,115.28,115.12,115.26,30936.0,112.1587,112.3048,112.1489,112.2853,30936.0
2017-06-06 12:20:00,115.25,115.33,115.22,115.25,24514.0,112.2756,112.3535,112.2464,112.2756,24514.0
2017-06-06 12:30:00,115.26,115.3,115.23,115.28,41159.0,112.2853,112.3243,112.2561,112.3048,41159.0
2017-06-06 12:40:00,115.28,115.31,115.19,115.27,82926.0,112.3048,112.334,112.2171,112.2951,82926.0
2017-06-06 12:50:00,115.26,115.27,115.24,115.25,19349.0,112.2853,112.2951,112.2658,112.2756,19349.0
2017-06-06 13:00:00,115.25,115.27,115.23,115.26,34138.0,112.2756,112.2951,112.2561,112.2853,34138.0
2017-06-06 13:10:00,115.27,115.29,114.92,114.97,88216.0,112.2951,112.3146,111.9541,112.0028,88216.0
2017-06-06 13:20:00,114.97,115.02,114.79,114.86,94488.0,112.0028,112.0515,111.8275,111.8957,94488.0
2017-06-06 13:30:00,114.84,114.86,114.54,114.68,89134.0,111.8762,111.8957,111.5839,111.7203,89134.0
2017-06-06 13:40:00,114.68,114.76,114.44,114.57,50486.0,111.7203,111.7982,111.4865,111.6131,50486.0
2017-06-06 13:50:00,114.56,114.63,114.53,114.6,48942.0,111.6034,111.6716,111.5742,111.6424,48942.0
2017-06-06 14:00:00,114.58,114.65,114.42,114.45,63342.0,111.6229,111.6911,111.467,111.4962,63342.0
2017-06-06 14:10:00,114.45,114.46,114.3,114.4,42456.0,111.4962,111.506,111.3501,111.4475,42456.0
2017-06-06 14:20:00,114.39,114.56,114.32,114.5,29368.0,111.4378,111.6034,111.3696,111.5449,29368.0
2017-06-06 14:30:00,114.5,114.57,114.46,114.48,32599.0,111.5449,111.6131,111.506,111.5255,32599.0
2017-06-06 14:40:00,114.49,114.54,114.45,114.45,54125.0,111.5352,111.5839,111.4962,111.4962,54125.0
2017-06-06 14:50:00,114.46,114.49,114.39,114.4,27124.0,111.506,111.5352,111.4378,111.4475,27124.0
2017-06-06 15:00:00,114.39,114.42,114.17,114.17,46194.0,111.4378,111.467,111.2235,111.2235,46194.0
2017-06-06 15:10:00,114.18,114.26,114.11,114.15,41784.0,111.2332,111.3111,111.165,111.204,41784.0
2017-06-06 15:20:00,114.15,114.17,113.89,113.89,62814.0,111.204,111.2235,110.9507,110.9507,62814.0
2017-06-06 15:30:00,113.88,113.92,113.59,113.77,72786.0,110.9409,110.9799,110.6584,110.8338,72786.0
2017-06-06 15:40:00,113.77,113.89,113.7,113.75,88785.0,110.8338,110.9507,110.7656,110.8143,88785.0
2017-06-06 15:50:00,113.75,113.93,113.66,113.69,284655.0,110.8143,110.9897,110.7266,110.7558,284655.0
2017-06-07 09:30:00,114.84,114.95,114.23,114.73,103519.0,111.8762,111.9833,111.2819,111.769,103519.0
2017-06-07 09:40:00,114.73,115.54,114.61,114.72,86157.0,111.769,112.5581,111.6521,111.7593,86157.0
2017-06-07 09:50:00,114.74,114.84,114.53,114.79,41055.0,111.7788,111.8762,111.5742,111.8275,41055.0
2017-06-07 10:00:00,114.77,115.05,114.76,114.92,35436.0,111.808,112.0807,111.7982,111.9541,35436.0
2017-06-07 10:10:00,114.91,114.91,114.43,114.56,36363.0,111.9444,111.9444,111.4768,111.6034,36363.0
2017-06-07 10:20:00,114.57,114.6,114.45,114.45,21426.0,111.6131,111.6424,111.4962,111.4962,21426.0
2017-06-07 10:30:00,114.44,114.69,114.42,114.43,42764.0,111.4865,111.73,111.467,111.4768,42764.0
2017-06-07 10:40:00,114.41,114.54,114.24,114.51,33469.0,111.4573,111.5839,111.2917,111.5547,33469.0
2017-06-07 10:50:00,114.51,114.78,114.5,114.55,49807.0,111.5547,111.8177,111.5449,111.5937,49807.0
2017-06-07 11:00:00,114.55,114.75,114.51,114.69,53833.0,111.5937,111.7885,111.5547,111.73,53833.0
2017-06-07 11:10:00,114.69,114.95,114.69,114.86,114460.0,111.73,111.9833,111.73,111.8957,114460.0
2017-06-07 11:20:00,114.87,115.14,114.87,114.88,39213.0,111.9054,112.1684,111.9054,111.9151,39213.0
2017-06-07 11:30:00,114.89,114.89,114.77,114.83,36278.0,111.9249,111.9249,111.808,111.8664,36278.0
2017-06-07 11:40:00,114.83,115.14,114.8,115.07,56653.0,111.8664,112.1684,111.8372,112.1002,56653.0
2017-06-07 11:50:00,115.08,115.3,115.08,115.3,15458.0,112.11,112.3243,112.11,112.3243,15458.0
2017-06-07 12:00:00,115.3,115.34,115.1,115.21,47073.0,112.3243,112.3633,112.1295,112.2366,47073.0
2017-06-07 12:10:00,115.22,115.22,115.07,115.1,53424.0,112.2464,112.2464,112.1002,112.1295,53424.0
2017-06-07 12:20:00,115.09,115.09,114.9,114.92,25277.0,112.1197,112.1197,111.9346,111.9541,25277.0
2017-06-07 12:30:00,114.9,115.03,114.89,114.91,19349.0,111.9346,112.0613,111.9249,111.9444,19349.0
2017-06-07 12:40:00,114.89,114.89,114.61,114.61,17747.0,111.9249,111.9249,111.6521,111.6521,17747.0
2017-06-07 12:50:00,114.59,114.64,114.38,114.62,16799.0,111.6326,111.6813,111.428,111.6618,16799.0
2017-06-07 13:00:00,114.65,114.67,114.49,114.52,17347.0,111.6911,111.7106,111.5352,111.5644,17347.0
2017-06-07 13:10:00,114.52,114.67,114.46,114.5,19868.0,111.5644,111.7106,111.506,111.5449,19868.0
2017-06-07 13:20:00,114.5,114.67,114.43,114.6,18279.0,111.5449,111.7106,111.4768,111.6424,18279.0
2017-06-07 13:30:00,114.61,114.61,114.5,114.6,15202.0,111.6521,111.6521,111.5449,111.6424,15202.0
2017-06-07 13:40:00,114.61,114.75,114.58,114.75,19394.0,111.6521,111.7885,111.6229,111.7885,19394.0
2017-06-07 13:50:00,114.75,114.84,114.65,114.71,19006.0,111.7885,111.8762,111.6911,111.7495,19006.0
2017-06-07 14:00:00,114.73,114.79,114.59,114.6,52238.0,111.769,111.8275,111.6326,111.6424,52238.0
2017-06-07 14:10:00,114.58,114.6,114.41,114.42,32588.0,111.6229,111.6424,111.4573,111.467,32588.0
2017-06-07 14:20:00,114.43,114.79,114.39,114.73,22313.0,111.4768,111.8275,111.4378,111.769,22313.0
2017-06-07 14:30:00,114.72,114.9,114.66,114.85,27727.0,111.7593,111.9346,111.7008,111.8859,27727.0
2017-06-07 14:40:00,114.83,114.85,114.71,114.82,21970.0,111.8664,111.8859,111.7495,111.8567,21970.0
2017-06-07 14:50:00,114.83,114.93,114.76,114.8,20307.0,111.8664,111.9638,111.7982,111.8372,20307.0
2017-06-07 15:00:00,114.8,114.8,114.63,114.67,42404.0,111.8372,111.8372,111.6716,111.7106,42404.0
2017-06-07 15:10:00,114.68,114.71,114.55,114.62,37081.0,111.7203,111.7495,111.5937,111.6618,37081.0
2017-06-07 15:20:00,114.62,114.89,114.61,114.89,94934.0,111.6618,111.9249,111.6521,111.9249,94934.0
2017-06-07 15:30:00,114.89,115.05,114.89,115.05,79834.0,111.9249,112.0807,111.9249,112.0807,79834.0
2017-06-07 15:40:00,115.06,115.39,115.05,115.39,112594.0,112.0905,112.412,112.0807,112.412,112594.0
2017-06-07 15:50:00,115.38,115.51,115.3,115.36,342341.0,112.4022,112.5289,112.3243,112.3827,342341.0
2017-06-08 09:30:00,116.04,116.04,114.75,115.0,69245.0,113.0452,113.0452,111.7885,112.032,69245.0
2017-06-08 09:40:00,114.96,114.99,114.31,114.62,46692.0,111.9931,112.0223,111.3598,111.6618,46692.0
2017-06-08 09:50:00,114.64,114.65,114.29,114.47,53858.0,111.6813,111.6911,111.3404,111.5157,53858.0
2017-06-08 10:00:00,114.44,114.47,113.84,113.92,82931.0,111.4865,111.5157,110.902,110.9799,82931.0
2017-06-08 10:10:00,113.92,114.0,113.63,113.72,101483.0,110.9799,111.0578,110.6974,110.7851,101483.0
2017-06-08 10:20:00,113.72,113.78,113.24,113.31,57670.0,110.7851,110.8435,110.3175,110.3857,57670.0
2017-06-08 10:30:00,113.34,114.05,113.33,113.88,56102.0,110.4149,111.1066,110.4051,110.9409,56102.0
2017-06-08 10:40:00,113.89,113.89,113.55,113.56,29777.0,110.9507,110.9507,110.6195,110.6292,29777.0
2017-06-08 10:50:00,113.55,114.11,113.55,114.1,50990.0,110.6195,111.165,110.6195,111.1553,50990.0
2017-06-08 11:00:00,114.11,114.33,114.04,114.24,27190.0,111.165,111.3793,111.0968,111.2917,27190.0
2017-06-08 11:10:00,114.23,114.32,114.08,114.18,29001.0,111.2819,111.3696,111.1358,111.2332,29001.0
2017-06-08 11:20:00,114.2,114.3,114.14,114.28,58048.0,111.2527,111.3501,111.1942,111.3306,58048.0
2017-06-08 11:30:00,114.25,114.33,114.08,114.32,67120.0,111.3014,111.3793,111.1358,111.3696,67120.0
2017-06-08 11:40:00,114.32,114.4,113.87,113.88,36158.0,111.3696,111.4475,110.9312,110.9409,36158.0
2017-06-08 11:50:00,113.87,114.26,113.86,114.21,24794.0,110.9312,111.3111,110.9215,111.2624,24794.0
2017-06-08 12:00:00,114.21,114.24,114.02,114.03,36880.0,111.2624,111.2917,111.0773,111.0871,36880.0
2017-06-08 12:10:00,114.04,114.37,114.01,114.37,31190.0,111.0968,111.4183,111.0676,111.4183,31190.0
2017-06-08 12:20:00,114.39,114.46,114.15,114.16,21686.0,111.4378,111.506,111.204,111.2137,21686.0
2017-06-08 12:30:00,114.13,114.17,113.89,113.93,47135.0,111.1845,111.2235,110.9507,110.9897,47135.0
2017-06-08 12:40:00,113.93,114.12,113.93,114.05,17423.0,110.9897,111.1748,110.9897,111.1066,17423.0
2017-06-08 12:50:00,114.06,114.07,113.96,113.98,160845.0,111.1163,111.126,111.0189,111.0384,160845.0
2017-06-08 13:00:00,113.97,114.03,113.92,114.0,85115.0,111.0286,111.0871,110.9799,111.0578,85115.0
2017-06-08 13:10:00,114.01,114.18,114.01,114.18,75768.0,111.0676,111.2332,111.0676,111.2332,75768.0
2017-06-08 13:20:00,114.17,114.43,114.17,114.22,27022.0,111.2235,111.4768,111.2235,111.2722,27022.0
2017-06-08 13:30:00,114.2,114.26,114.1,114.12,22274.0,111.2527,111.3111,111.1553,111.1748,22274.0
2017-06-08 13:40:00,114.12,114.19,114.0,114.18,74169.0,111.1748,111.2429,111.0578,111.2332,74169.0
2017-06-08 13:50:00,114.18,114.23,114.04,114.06,27743.0,111.2332,111.2819,111.0968,111.1163,27743.0
2017-06-08 14:00:00,114.06,114.08,113.52,113.55,81144.0,111.1163,111.1358,110.5902,110.6195,81144.0
2017-06-08 14:10:00,113.55,113.66,113.52,113.57,45443.0,110.6195,110.7266,110.5902,110.6389,45443.0
2017-06-08 14:20:00,113.58,113.67,113.53,113.63,43389.0,110.6487,110.7364,110.6,110.6974,43389.0
2017-06-08 14:30:00,113.59,113.87,113.59,113.83,42547.0,110.6584,110.9312,110.6584,110.8922,42547.0
2017-06-08 14:40:00,113.82,113.91,113.67,113.67,59381.0,110.8825,110.9702,110.7364,110.7364,59381.0
2017-06-08 14:50:00,113.69,113.7,113.55,113.61,49703.0,110.7558,110.7656,110.6195,110.6779,49703.0
2017-06-08 15:00:00,113.6,113.91,113.6,113.9,50622.0,110.6682,110.9702,110.6682,110.9604,50622.0
2017-06-08 15:10:00,113.9,113.96,113.87,113.95,49895.0,110.9604,111.0189,110.9312,111.0091,49895.0
2017-06-08 15:20:00,113.96,113.98,113.88,113.94,55081.0,111.0189,111.0384,110.9409,110.9994,55081.0
2017-06-08 15:30:00,113.95,114.35,113.95,114.33,74170.0,111.0091,111.3988,111.0091,111.3793,74170.0
2017-06-08 15:40:00,114.33,114.34,114.12,114.17,107165.0,111.3793,111.3891,111.1748,111.2235,107165.0
2017-06-08 15:50:00,114.18,114.43,114.18,114.29,215529.0,111.2332,111.4768,111.2332,111.3404,215529.0
2017-06-09 09:30:00,114.84,115.36,114.33,114.33,83809.0,111.8762,112.3827,111.3793,111.3793,83809.0
2017-06-09 09:40:00,114.41,114.93,114.33,114.79,25610.0,111.4573,111.9638,111.3793,111.8275,25610.0
2017-06-09 09:50:00,114.85,114.85,114.32,114.78,27837.0,111.8859,111.8859,111.3696,111.8177,27837.0
2017-06-09 10:00:00,114.7,115.17,114.6,115.03,37291.0,111.7398,112.1977,111.6424,112.0613,37291.0
2017-06-09 10:10:00,115.08,115.34,114.95,115.3,34081.0,112.11,112.3633,111.9833,112.3243,34081.0
2017-06-09 10:20:00,115.28,115.29,115.02,115.11,28212.0,112.3048,112.3146,112.0515,112.1392,28212.0
2017-06-09 10:30:00,115.09,115.14,114.94,114.94,33727.0,112.1197,112.1684,111.9736,111.9736,33727.0
2017-06-09 10:40:00,114.93,115.08,114.86,115.04,26062.0,111.9638,112.11,111.8957,112.071,26062.0
2017-06-09 10:50:00,114.99,115.01,114.52,114.65,26072.0,112.0223,112.0418,111.5644,111.6911,26072.0
2017-06-09 11:00:00,114.62,114.72,114.44,114.44,37723.0,111.6618,111.7593,111.4865,111.4865,37723.0
2017-06-09 11:10:00,114.42,114.45,114.23,114.27,32530.0,111.467,111.4962,111.2819,111.3209,32530.0
2017-06-09 11:20:00,114.24,114.26,113.88,114.1,27215.0,111.2917,111.3111,110.9409,111.1553,27215.0
2017-06-09 11:30:00,114.1,114.33,114.1,114.21,23612.0,111.1553,111.3793,111.1553,111.2624,23612.0
2017-06-09 11:40:00,114.21,114.54,114.19,114.37,31243.0,111.2624,111.5839,111.2429,111.4183,31243.0
2017-06-09 11:50:00,114.34,114.41,114.04,114.07,45621.0,111.3891,111.4573,111.0968,111.126,45621.0
2017-06-09 12:00:00,114.08,114.09,113.92,114.02,33259.0,111.1358,111.1455,110.9799,111.0773,33259.0
2017-06-09 12:10:00,114.01,114.06,113.55,113.58,30904.0,111.0676,111.1163,110.6195,110.6487,30904.0
2017-06-09 12:20:00,113.55,113.75,113.27,113.38,42249.0,110.6195,110.8143,110.3467,110.4538,42249.0
2017-06-09 12:30:00,113.39,113.41,112.75,112.78,52519.0,110.4636,110.4831,109.8401,109.8693,52519.0
2017-06-09 12:40:00,112.78,112.9,112.45,112.68,111750.0,109.8693,109.9862,109.5479,109.7719,111750.0
2017-06-09 12:50:00,112.68,112.87,112.53,112.67,121000.0,109.7719,109.957,109.6258,109.7622,121000.0
2017-06-09 13:00:00,112.67,112.87,112.54,112.73,79388.0,109.7622,109.957,109.6355,109.8206,79388.0
2017-06-09 13:10:00,112.69,112.69,110.96,111.64,182442.0,109.7817,109.7817,108.0963,108.7588,182442.0
2017-06-09 13:20:00,111.62,112.0,111.41,111.95,60299.0,108.7393,109.1095,108.5347,109.0608,60299.0
2017-06-09 13:30:00,112.0,112.15,111.46,111.71,99421.0,109.1095,109.2556,108.5834,108.8269,99421.0
2017-06-09 13:40:00,111.75,111.83,111.2,111.23,106979.0,108.8659,108.9439,108.3301,108.3593,106979.0
2017-06-09 13:50:00,111.25,111.36,111.02,111.12,134355.0,108.3788,108.486,108.1548,108.2522,134355.0
2017-06-09 14:00:00,111.12,111.3,110.77,110.77,148520.0,108.2522,108.4275,107.9112,107.9112,148520.0
2017-06-09 14:10:00,110.74,111.16,110.48,110.79,102519.0,107.882,108.2911,107.6287,107.9307,102519.0
2017-06-09 14:20:00,110.82,111.05,110.58,110.63,89750.0,107.9599,108.184,107.7261,107.7748,89750.0
2017-06-09 14:30:00,110.59,110.78,109.83,110.33,173917.0,107.7359,107.921,106.9955,107.4826,173917.0
2017-06-09 14:40:00,110.32,110.32,107.65,107.69,229891.0,107.4728,107.4728,104.8717,104.9107,229891.0
2017-06-09 14:50:00,107.65,108.83,107.03,108.31,377174.0,104.8717,106.0213,104.2677,105.5147,377174.0
2017-06-09 15:00:00,108.36,109.69,108.33,109.68,324724.0,105.5634,106.8591,105.5342,106.8493,324724.0
2017-06-09 15:10:00,109.72,110.41,109.67,110.35,321132.0,106.8883,107.5605,106.8396,107.502,321132.0
2017-06-09 15:20:00,110.34,110.35,109.72,109.99,299055.0,107.4923,107.502,106.8883,107.1513,299055.0
2017-06-09 15:30:00,110.0,110.09,109.91,110.0,237817.0,107.1611,107.2488,107.0734,107.1611,237817.0
2017-06-09 15:40:00,109.99,110.03,109.86,109.9,341321.0,107.1513,107.1903,107.0247,107.0637,341321.0
2017-06-09 15:50:00,109.9,110.72,109.89,110.46,593510.0,107.0637,107.8625,107.0539,107.6092,593510.0
2017-06-12 09:30:00,109.3,109.51,105.54,108.0,645137.0,106.4791,106.6837,102.8162,105.2127,645137.0
2017-06-12 09:40:00,107.85,108.73,107.2,107.33,533263.0,105.0666,105.9239,104.4333,104.56,533263.0
2017-06-12 09:50:00,107.31,108.17,106.75,107.4,161627.0,104.5405,105.3783,103.995,104.6282,161627.0
2017-06-12 10:00:00,107.38,107.68,106.27,106.27,210813.0,104.6087,104.901,103.5273,103.5273,210813.0
2017-06-12 10:10:00,106.25,107.21,106.13,106.53,277921.0,103.5079,104.4431,103.391,103.7806,277921.0
2017-06-12 10:20:00,106.5,107.25,106.19,106.42,283655.0,103.7514,104.4821,103.4494,103.6735,283655.0
2017-06-12 10:30:00,106.38,108.0,106.38,107.91,108725.0,103.6345,105.2127,103.6345,105.125,108725.0
2017-06-12 10:40:00,107.91,108.57,107.65,108.44,117894.0,105.125,105.768,104.8717,105.6413,117894.0
2017-06-12 10:50:00,108.39,109.14,108.33,109.05,58220.0,105.5926,106.3233,105.5342,106.2356,58220.0
2017-06-12 11:00:00,109.0,110.0,108.92,109.71,120577.0,106.1869,107.1611,106.109,106.8786,120577.0
2017-06-12 11:10:00,109.71,110.6,109.71,110.52,180532.0,106.8786,107.7456,106.8786,107.6677,180532.0
2017-06-12 11:20:00,110.56,111.18,110.1,110.88,252572.0,107.7066,108.3106,107.2585,108.0184,252572.0
2017-06-12 11:30:00,110.93,111.15,109.82,110.29,77065.0,108.0671,108.2814,106.9857,107.4436,77065.0
2017-06-12 11:40:00,110.3,110.32,109.31,109.34,72111.0,107.4533,107.4728,106.4889,106.5181,72111.0
2017-06-12 11:50:00,109.31,109.8,109.31,109.8,55423.0,106.4889,106.9662,106.4889,106.9662,55423.0
2017-06-12 12:00:00,109.83,109.92,109.59,109.84,36884.0,106.9955,107.0831,106.7617,107.0052,36884.0
2017-06-12 12:10:00,109.87,110.17,109.79,110.12,38845.0,107.0344,107.3267,106.9565,107.278,38845.0
2017-06-12 12:20:00,110.09,110.18,109.24,109.35,30128.0,107.2488,107.3364,106.4207,106.5279,30128.0
2017-06-12 12:30:00,109.38,109.83,109.29,109.68,33151.0,106.5571,106.9955,106.4694,106.8493,33151.0
2017-06-12 12:40:00,109.63,109.72,109.07,109.48,46921.0,106.8006,106.8883,106.2551,106.6545,46921.0
2017-06-12 12:50:00,109.5,109.65,109.06,109.28,43801.0,106.674,106.8201,106.2453,106.4597,43801.0
2017-06-12 13:00:00,109.3,109.39,109.03,109.18,36028.0,106.4791,106.5668,106.2161,106.3622,36028.0
2017-06-12 13:10:00,109.16,109.62,109.16,109.22,98993.0,106.3428,106.7909,106.3428,106.4012,98993.0
2017-06-12 13:20:00,109.23,109.35,109.11,109.25,48430.0,106.411,106.5279,106.2941,106.4304,48430.0
2017-06-12 13:30:00,109.26,109.37,109.12,109.13,43362.0,106.4402,106.5473,106.3038,106.3135,43362.0
2017-06-12 13:40:00,109.13,109.3,109.04,109.06,40685.0,106.3135,106.4791,106.2259,106.2453,40685.0
2017-06-12 13:50:00,109.0,109.08,108.61,108.64,70660.0,106.1869,106.2648,105.807,105.8362,70660.0
2017-06-12 14:00:00,108.64,108.71,108.41,108.49,86773.0,105.8362,105.9044,105.6121,105.6901,86773.0
2017-06-12 14:10:00,108.48,109.1,108.47,109.06,142874.0,105.6803,106.2843,105.6706,106.2453,142874.0
2017-06-12 14:20:00,109.05,109.25,108.89,108.95,36073.0,106.2356,106.4304,106.0797,106.1382,36073.0
2017-06-12 14:30:00,108.94,109.42,108.86,109.11,91087.0,106.1284,106.5961,106.0505,106.2941,91087.0
2017-06-12 14:40:00,109.12,109.39,108.97,109.18,54009.0,106.3038,106.5668,106.1577,106.3622,54009.0
2017-06-12 14:50:00,109.16,109.27,108.96,109.22,38535.0,106.3428,106.4499,106.1479,106.4012,38535.0
2017-06-12 15:00:00,109.17,109.53,109.03,109.36,63300.0,106.3525,106.7032,106.2161,106.5376,63300.0
2017-06-12 15:10:00,109.4,109.44,109.14,109.17,42000.0,106.5766,106.6155,106.3233,106.3525,42000.0
2017-06-12 15:20:00,109.21,109.32,108.78,108.82,59676.0,106.3915,106.4986,105.9726,106.0115,59676.0
2017-06-12 15:30:00,108.83,109.2,108.76,108.93,110379.0,106.0213,106.3817,105.9531,106.1187,110379.0
2017-06-12 15:40:00,108.92,109.15,108.84,108.91,141384.0,106.109,106.333,106.031,106.0992,141384.0
2017-06-12 15:50:00,108.91,109.17,108.87,108.9,404065.0,106.0992,106.3525,106.0602,106.0895,404065.0
2017-06-13 09:30:00,110.32,110.96,109.73,109.82,100715.0,107.4728,108.0963,106.898,106.9857,100715.0
2017-06-13 09:40:00,109.89,110.24,109.35,110.23,136475.0,107.0539,107.3949,106.5279,107.3851,136475.0
2017-06-13 09:50:00,110.25,110.43,109.42,109.48,78678.0,107.4046,107.58,106.5961,106.6545,78678.0
2017-06-13 10:00:00,109.43,109.9,109.05,109.19,25347.0,106.6058,107.0637,106.2356,106.372,25347.0
2017-06-13 10:10:00,109.17,109.8,109.05,109.7,62418.0,106.3525,106.9662,106.2356,106.8688,62418.0
2017-06-13 10:20:00,109.69,109.72,109.32,109.4,35791.0,106.8591,106.8883,106.4986,106.5766,35791.0
2017-06-13 10:30:00,109.44,109.66,109.44,109.61,32026.0,106.6155,106.8299,106.6155,106.7811,32026.0
2017-06-13 10:40:00,109.62,109.64,108.74,108.89,37852.0,106.7909,106.8104,105.9336,106.0797,37852.0
2017-06-13 10:50:00,108.86,108.86,108.26,108.44,43334.0,106.0505,106.0505,105.466,105.6413,43334.0
2017-06-13 11:00:00,108.39,108.57,108.11,108.47,76117.0,105.5926,105.768,105.3199,105.6706,76117.0
2017-06-13 11:10:00,108.46,108.83,108.35,108.82,46862.0,105.6608,106.0213,105.5537,106.0115,46862.0
2017-06-13 11:20:00,108.8,108.92,108.64,108.67,41269.0,105.9921,106.109,105.8362,105.8654,41269.0
2017-06-13 11:30:00,108.63,108.74,108.08,108.24,38951.0,105.8264,105.9336,105.2906,105.4465,38951.0
2017-06-13 11:40:00,108.24,108.9,108.14,108.9,51411.0,105.4465,106.0895,105.3491,106.0895,51411.0
2017-06-13 11:50:00,108.87,108.99,108.59,108.91,35131.0,106.0602,106.1771,105.7875,106.0992,35131.0
2017-06-13 12:00:00,108.95,109.25,108.86,109.06,32905.0,106.1382,106.4304,106.0505,106.2453,32905.0
2017-06-13 12:10:00,109.04,109.05,108.79,108.86,21750.0,106.2259,106.2356,105.9823,106.0505,21750.0
2017-06-13 12:20:00,108.84,108.93,108.64,108.68,27323.0,106.031,106.1187,105.8362,105.8751,27323.0
2017-06-13 12:30:00,108.65,109.09,108.63,109.07,30167.0,105.8459,106.2746,105.8264,106.2551,30167.0
2017-06-13 12:40:00,109.09,109.27,109.02,109.21,38356.0,106.2746,106.4499,106.2064,106.3915,38356.0
2017-06-13 12:50:00,109.21,109.21,109.06,109.17,23033.0,106.3915,106.3915,106.2453,106.3525,23033.0
2017-06-13 13:00:00,109.14,109.33,109.1,109.13,38025.0,106.3233,106.5084,106.2843,106.3135,38025.0
2017-06-13 13:10:00,109.14,109.33,109.14,109.15,24503.0,106.3233,106.5084,106.3233,106.333,24503.0
2017-06-13 13:20:00,109.13,109.25,109.09,109.18,19187.0,106.3135,106.4304,106.2746,106.3622,19187.0
2017-06-13 13:30:00,109.17,109.32,109.11,109.28,23710.0,106.3525,106.4986,106.2941,106.4597,23710.0
2017-06-13 13:40:00,109.24,109.24,108.83,108.93,25669.0,106.4207,106.4207,106.0213,106.1187,25669.0
2017-06-13 13:50:00,108.94,109.29,108.88,109.23,20993.0,106.1284,106.4694,106.07,106.411,20993.0
2017-06-13 14:00:00,109.2,109.42,109.05,109.4,31878.0,106.3817,106.5961,106.2356,106.5766,31878.0
2017-06-13 14:10:00,109.39,109.56,109.28,109.32,52298.0,106.5668,106.7324,106.4597,106.4986,52298.0
2017-06-13 14:20:00,109.31,109.41,109.2,109.38,38291.0,106.4889,106.5863,106.3817,106.5571,38291.0
2017-06-13 14:30:00,109.36,109.73,109.34,109.73,49891.0,106.5376,106.898,106.5181,106.898,49891.0
2017-06-13 14:40:00,109.72,109.84,109.59,109.69,40275.0,106.8883,107.0052,106.7617,106.8591,40275.0
2017-06-13 14:50:00,109.71,109.81,109.58,109.72,46490.0,106.8786,106.976,106.7519,106.8883,46490.0
2017-06-13 15:00:00,109.7,109.76,109.58,109.63,43453.0,106.8688,106.9273,106.7519,106.8006,43453.0
2017-06-13 15:10:00,109.62,109.79,109.57,109.66,42967.0,106.7909,106.9565,106.7422,106.8299,42967.0
2017-06-13 15:20:00,109.65,109.89,109.61,109.88,57872.0,106.8201,107.0539,106.7811,107.0442,57872.0
2017-06-13 15:30:00,109.88,110.01,109.73,109.97,77721.0,107.0442,107.1708,106.898,107.1319,77721.0
2017-06-13 15:40:00,109.98,110.0,109.68,109.85,79951.0,107.1416,107.1611,106.8493,107.015,79951.0
2017-06-13 15:50:00,109.86,110.02,109.76,109.98,274064.0,107.0247,107.1806,106.9273,107.1416,274064.0
2017-06-14 09:30:00,110.16,110.64,109.94,109.99,72552.0,107.317,107.7846,107.1026,107.1513,72552.0
2017-06-14 09:40:00,109.97,110.79,109.73,110.74,49653.0,107.1319,107.9307,106.898,107.882,49653.0
2017-06-14 09:50:00,110.63,110.63,109.92,110.21,33972.0,107.7748,107.7748,107.0831,107.3657,33972.0
2017-06-14 10:00:00,110.18,110.39,109.9,110.18,32703.0,107.3364,107.541,107.0637,107.3364,32703.0
2017-06-14 10:10:00,110.19,110.28,109.78,109.97,26735.0,107.3462,107.4339,106.9468,107.1319,26735.0
2017-06-14 10:20:00,109.96,110.25,109.83,109.85,30610.0,107.1221,107.4046,106.9955,107.015,30610.0
2017-06-14 10:30:00,109.86,110.29,109.8,110.29,21821.0,107.0247,107.4436,106.9662,107.4436,21821.0
2017-06-14 10:40:00,110.28,110.6,110.21,110.55,24546.0,107.4339,107.7456,107.3657,107.6969,24546.0
2017-06-14 10:50:00,110.54,110.75,110.23,110.43,25698.0,107.6871,107.8917,107.3851,107.58,25698.0
2017-06-14 11:00:00,110.41,110.41,110.04,110.17,19953.0,107.5605,107.5605,107.2,107.3267,19953.0
2017-06-14 11:10:00,110.22,110.54,110.16,110.51,23488.0,107.3754,107.6871,107.317,107.6579,23488.0
2017-06-14 11:20:00,110.53,110.64,110.37,110.48,25374.0,107.6774,107.7846,107.5215,107.6287,25374.0
2017-06-14 11:30:00,110.53,110.8,110.45,110.69,26171.0,107.6774,107.9404,107.5995,107.8333,26171.0
2017-06-14 11:40:00,110.7,110.83,110.62,110.81,15011.0,107.843,107.9697,107.7651,107.9502,15011.0
2017-06-14 11:50:00,110.8,110.81,110.66,110.76,13306.0,107.9404,107.9502,107.804,107.9015,13306.0
2017-06-14 12:00:00,110.79,111.01,110.79,110.87,21175.0,107.9307,108.145,107.9307,108.0086,21175.0
2017-06-14 12:10:00,110.86,110.88,110.47,110.47,20699.0,107.9989,108.0184,107.619,107.619,20699.0
2017-06-14 12:20:00,110.5,110.61,110.35,110.53,14320.0,107.6482,107.7553,107.502,107.6774,14320.0
2017-06-14 12:30:00,110.5,110.69,110.48,110.63,13343.0,107.6482,107.8333,107.6287,107.7748,13343.0
2017-06-14 12:40:00,110.66,110.79,110.59,110.79,14673.0,107.804,107.9307,107.7359,107.9307,14673.0
2017-06-14 12:50:00,110.79,110.79,110.65,110.7,17946.0,107.9307,107.9307,107.7943,107.843,17946.0
2017-06-14 13:00:00,110.74,110.87,110.71,110.75,22960.0,107.882,108.0086,107.8528,107.8917,22960.0
2017-06-14 13:10:00,110.78,110.79,110.67,110.67,28444.0,107.921,107.9307,107.8138,107.8138,28444.0
2017-06-14 13:20:00,110.65,110.87,110.64,110.79,35143.0,107.7943,108.0086,107.7846,107.9307,35143.0
2017-06-14 13:30:00,110.79,111.03,110.69,111.0,40968.0,107.9307,108.1645,107.8333,108.1353,40968.0
2017-06-14 13:40:00,111.01,111.11,110.99,111.04,25927.0,108.145,108.2424,108.1255,108.1742,25927.0
2017-06-14 13:50:00,111.03,111.07,110.72,110.84,34329.0,108.1645,108.2035,107.8625,107.9794,34329.0
2017-06-14 14:00:00,110.84,111.04,110.65,110.91,44051.0,107.9794,108.1742,107.7943,108.0476,44051.0
2017-06-14 14:10:00,110.91,111.04,110.52,110.7,60276.0,108.0476,108.1742,107.6677,107.843,60276.0
2017-06-14 14:20:00,110.75,110.78,110.41,110.5,38133.0,107.8917,107.921,107.5605,107.6482,38133.0
2017-06-14 14:30:00,110.5,110.5,109.99,110.15,27888.0,107.6482,107.6482,107.1513,107.3072,27888.0
2017-06-14 14:40:00,110.16,110.26,109.51,109.57,92957.0,107.317,107.4144,106.6837,106.7422,92957.0
2017-06-14 14:50:00,109.59,109.91,109.51,109.73,33970.0,106.7617,107.0734,106.6837,106.898,33970.0
2017-06-14 15:00:00,109.72,109.81,109.3,109.3,37868.0,106.8883,106.976,106.4791,106.4791,37868.0
2017-06-14 15:10:00,109.24,109.29,108.68,109.05,56782.0,106.4207,106.4694,105.8751,106.2356,56782.0
2017-06-14 15:20:00,109.04,109.45,108.9,109.41,56090.0,106.2259,106.6253,106.0895,106.5863,56090.0
2017-06-14 15:30:00,109.4,109.67,109.27,109.66,66955.0,106.5766,106.8396,106.4499,106.8299,66955.0
2017-06-14 15:40:00,109.65,109.88,109.57,109.88,77638.0,106.8201,107.0442,106.7422,107.0442,77638.0
2017-06-14 15:50:00,109.88,110.13,109.82,110.02,190760.0,107.0442,107.2877,106.9857,107.1806,190760.0
2017-06-15 09:30:00,108.2,108.53,107.36,108.52,152552.0,105.4075,105.729,104.5892,105.7193,152552.0
2017-06-15 09:40:00,108.45,108.81,107.32,107.75,171017.0,105.6511,106.0018,104.5502,104.9692,171017.0
2017-06-15 09:50:00,107.72,108.64,107.7,108.35,89768.0,104.9399,105.8362,104.9204,105.5537,89768.0
2017-06-15 10:00:00,108.34,108.64,108.06,108.12,64538.0,105.5439,105.8362,105.2711,105.3296,64538.0
2017-06-15 10:10:00,108.14,108.2,107.85,107.98,55221.0,105.3491,105.4075,105.0666,105.1932,55221.0
2017-06-15 10:20:00,108.02,108.12,107.68,108.11,61174.0,105.2322,105.3296,104.901,105.3199,61174.0
2017-06-15 10:30:00,108.09,108.92,107.96,108.84,53776.0,105.3004,106.109,105.1737,106.031,53776.0
2017-06-15 10:40:00,108.81,109.19,108.68,109.19,53861.0,106.0018,106.372,105.8751,106.372,53861.0
2017-06-15 10:50:00,109.24,109.25,108.86,109.21,40563.0,106.4207,106.4304,106.0505,106.3915,40563.0
2017-06-15 11:00:00,109.19,109.32,108.97,109.18,28065.0,106.372,106.4986,106.1577,106.3622,28065.0
2017-06-15 11:10:00,109.2,109.85,109.18,109.72,31235.0,106.3817,107.015,106.3622,106.8883,31235.0
2017-06-15 11:20:00,109.73,109.96,109.6,109.96,24710.0,106.898,107.1221,106.7714,107.1221,24710.0
2017-06-15 11:30:00,109.93,109.96,109.75,109.87,31595.0,107.0929,107.1221,106.9175,107.0344,31595.0
2017-06-15 11:40:00,109.86,110.23,109.84,109.96,43993.0,107.0247,107.3851,107.0052,107.1221,43993.0
2017-06-15 11:50:00,109.95,109.95,109.65,109.65,33941.0,107.1124,107.1124,106.8201,106.8201,33941.0
2017-06-15 12:00:00,109.65,109.82,109.57,109.82,21030.0,106.8201,106.9857,106.7422,106.9857,21030.0
2017-06-15 12:10:00,109.78,110.12,109.73,110.06,32919.0,106.9468,107.278,106.898,107.2195,32919.0
2017-06-15 12:20:00,110.08,110.39,110.08,110.18,33965.0,107.239,107.541,107.239,107.3364,33965.0
2017-06-15 12:30:00,110.16,110.46,110.13,110.38,37864.0,107.317,107.6092,107.2877,107.5313,37864.0
2017-06-15 12:40:00,110.37,110.58,110.26,110.58,25985.0,107.5215,107.7261,107.4144,107.7261,25985.0
2017-06-15 12:50:00,110.59,111.02,110.55,110.98,60653.0,107.7359,108.1548,107.6969,108.1158,60653.0
2017-06-15 13:00:00,110.99,111.03,110.64,110.67,68134.0,108.1255,108.1645,107.7846,107.8138,68134.0
2017-06-15 13:10:00,110.67,110.92,110.66,110.73,43092.0,107.8138,108.0573,107.804,107.8722,43092.0
2017-06-15 13:20:00,110.68,110.84,110.52,110.52,43507.0,107.8235,107.9794,107.6677,107.6677,43507.0
2017-06-15 13:30:00,110.5,110.52,110.29,110.47,42119.0,107.6482,107.6677,107.4436,107.619,42119.0
2017-06-15 13:40:00,110.48,110.63,110.19,110.26,46890.0,107.6287,107.7748,107.3462,107.4144,46890.0
2017-06-15 13:50:00,110.26,110.35,110.13,110.23,27971.0,107.4144,107.502,107.2877,107.3851,27971.0
2017-06-15 14:00:00,110.21,110.3,110.11,110.17,27876.0,107.3657,107.4533,107.2682,107.3267,27876.0
2017-06-15 14:10:00,110.2,110.27,110.08,110.19,33050.0,107.3559,107.4241,107.239,107.3462,33050.0
2017-06-15 14:20:00,110.19,110.54,110.18,110.42,43021.0,107.3462,107.6871,107.3364,107.5702,43021.0
2017-06-15 14:30:00,110.4,110.6,110.25,110.3,49203.0,107.5508,107.7456,107.4046,107.4533,49203.0
2017-06-15 14:40:00,110.32,110.52,110.27,110.49,32515.0,107.4728,107.6677,107.4241,107.6384,32515.0
2017-06-15 14:50:00,110.49,110.85,110.35,110.41,48308.0,107.6384,107.9891,107.502,107.5605,48308.0
2017-06-15 15:00:00,110.41,110.88,110.37,110.82,121014.0,107.5605,108.0184,107.5215,107.9599,121014.0
2017-06-15 15:10:00,110.81,110.93,110.71,110.72,94106.0,107.9502,108.0671,107.8528,107.8625,94106.0
2017-06-15 15:20:00,110.72,110.82,110.64,110.7,64614.0,107.8625,107.9599,107.7846,107.843,64614.0
2017-06-15 15:30:00,110.69,110.69,110.16,110.2,74737.0,107.8333,107.8333,107.317,107.3559,74737.0
2017-06-15 15:40:00,110.2,110.43,110.14,110.32,128624.0,107.3559,107.58,107.2975,107.4728,128624.0
2017-06-15 15:50:00,110.32,110.55,110.32,110.55,306907.0,107.4728,107.6969,107.4728,107.6969,306907.0
2017-06-16 09:30:00,110.08,110.98,110.07,110.63,520654.0,107.239,108.1158,107.2293,107.7748,520654.0
2017-06-16 09:40:00,110.67,111.35,110.58,111.32,75383.0,107.8138,108.4762,107.7261,108.447,75383.0
2017-06-16 09:50:00,111.31,111.71,111.04,111.68,59656.0,108.4373,108.8269,108.1742,108.7977,59656.0
2017-06-16 10:00:00,111.64,111.82,111.08,111.78,62652.0,108.7588,108.9341,108.2132,108.8951,62652.0
2017-06-16 10:10:00,111.8,111.87,111.36,111.36,100342.0,108.9146,108.9828,108.486,108.486,100342.0
2017-06-16 10:20:00,111.38,111.7,111.16,111.6,66083.0,108.5055,108.8172,108.2911,108.7198,66083.0
2017-06-16 10:30:00,111.56,111.75,111.38,111.65,77550.0,108.6808,108.8659,108.5055,108.7685,77550.0
2017-06-16 10:40:00,111.61,111.9,111.56,111.68,76384.0,108.7295,109.012,108.6808,108.7977,76384.0
2017-06-16 10:50:00,111.68,111.86,110.92,111.02,78592.0,108.7977,108.9731,108.0573,108.1548,78592.0
2017-06-16 11:00:00,111.05,111.25,110.9,111.02,57138.0,108.184,108.3788,108.0379,108.1548,57138.0
2017-06-16 11:10:00,111.0,111.43,110.82,111.42,84347.0,108.1353,108.5542,107.9599,108.5444,84347.0
2017-06-16 11:20:00,111.42,111.5,111.23,111.45,62585.0,108.5444,108.6224,108.3593,108.5737,62585.0
2017-06-16 11:30:00,111.47,111.86,111.31,111.86,113753.0,108.5931,108.9731,108.4373,108.9731,113753.0
2017-06-16 11:40:00,111.86,111.89,111.51,111.54,103936.0,108.9731,109.0023,108.6321,108.6613,103936.0
2017-06-16 11:50:00,111.54,112.08,111.53,112.03,73660.0,108.6613,109.1874,108.6516,109.1387,73660.0
2017-06-16 12:00:00,112.05,112.51,112.05,112.5,81989.0,109.1582,109.6063,109.1582,109.5966,81989.0
2017-06-16 12:10:00,112.5,112.51,111.94,112.07,36636.0,109.5966,109.6063,109.051,109.1777,36636.0
2017-06-16 12:20:00,112.07,112.17,111.97,112.14,34000.0,109.1777,109.2751,109.0802,109.2459,34000.0
2017-06-16 12:30:00,112.17,112.23,111.9,112.2,51282.0,109.2751,109.3335,109.012,109.3043,51282.0
2017-06-16 12:40:00,112.16,112.27,112.06,112.1,30646.0,109.2653,109.3725,109.1679,109.2069,30646.0
2017-06-16 12:50:00,112.12,112.28,111.77,111.92,29864.0,109.2264,109.3822,108.8854,109.0315,29864.0
2017-06-16 13:00:00,111.93,112.16,111.93,112.01,24875.0,109.0413,109.2653,109.0413,109.1192,24875.0
2017-06-16 13:10:00,112.03,112.14,111.78,111.98,56851.0,109.1387,109.2459,108.8951,109.09,56851.0
2017-06-16 13:20:00,111.99,112.18,111.93,112.11,38351.0,109.0997,109.2848,109.0413,109.2166,38351.0
2017-06-16 13:30:00,112.11,112.11,111.93,111.98,50260.0,109.2166,109.2166,109.0413,109.09,50260.0
2017-06-16 13:40:00,111.95,111.96,111.76,111.92,46996.0,109.0608,109.0705,108.8757,109.0315,46996.0
2017-06-16 13:50:00,111.93,112.12,111.86,112.12,39472.0,109.0413,109.2264,108.9731,109.2264,39472.0
2017-06-16 14:00:00,112.09,112.19,111.88,111.95,46568.0,109.1971,109.2946,108.9926,109.0608,46568.0
2017-06-16 14:10:00,111.97,112.07,111.93,112.03,40889.0,109.0802,109.1777,109.0413,109.1387,40889.0
2017-06-16 14:20:00,112.04,112.21,112.0,112.19,76882.0,109.1484,109.314,109.1095,109.2946,76882.0
2017-06-16 14:30:00,112.18,112.44,112.06,112.13,62265.0,109.2848,109.5381,109.1679,109.2361,62265.0
2017-06-16 14:40:00,112.16,112.33,112.09,112.18,32631.0,109.2653,109.4309,109.1971,109.2848,32631.0
2017-06-16 14:50:00,112.19,112.26,112.01,112.03,26112.0,109.2946,109.3628,109.1192,109.1387,26112.0
2017-06-16 15:00:00,112.06,112.07,111.86,111.88,91649.0,109.1679,109.1777,108.9731,108.9926,91649.0
2017-06-16 15:10:00,111.88,111.91,111.54,111.58,106454.0,108.9926,109.0218,108.6613,108.7003,106454.0
2017-06-16 15:20:00,111.58,111.61,110.79,110.94,111316.0,108.7003,108.7295,107.9307,108.0768,111316.0
2017-06-16 15:30:00,110.94,111.0,110.4,110.62,253182.0,108.0768,108.1353,107.5508,107.7651,253182.0
2017-06-16 15:40:00,110.6,110.66,110.16,110.59,298610.0,107.7456,107.804,107.317,107.7359,298610.0
2017-06-16 15:50:00,110.61,110.78,110.22,110.51,928003.0,107.7553,107.921,107.3754,107.6579,928003.0
2017-06-19 09:30:00,111.18,112.8,111.18,112.8,89893.0,108.3106,109.8888,108.3106,109.8888,89893.0
2017-06-19 09:40:00,112.77,112.89,112.56,112.65,72624.0,109.8596,109.9765,109.655,109.7427,72624.0
2017-06-19 09:50:00,112.69,112.76,112.41,112.59,68696.0,109.7817,109.8499,109.5089,109.6842,68696.0
2017-06-19 10:00:00,112.59,113.35,112.59,113.22,124250.0,109.6842,110.4246,109.6842,110.298,124250.0
2017-06-19 10:10:00,113.22,113.33,112.62,112.7,54716.0,110.298,110.4051,109.7135,109.7914,54716.0
2017-06-19 10:20:00,112.7,112.89,112.5,112.57,57422.0,109.7914,109.9765,109.5966,109.6648,57422.0
2017-06-19 10:30:00,112.6,112.74,112.37,112.51,73608.0,109.694,109.8304,109.4699,109.6063,73608.0
2017-06-19 10:40:00,112.49,112.64,112.43,112.46,44812.0,109.5868,109.7329,109.5284,109.5576,44812.0
2017-06-19 10:50:00,112.46,112.57,112.2,112.54,37358.0,109.5576,109.6648,109.3043,109.6355,37358.0
2017-06-19 11:00:00,112.5,112.5,112.22,112.43,28630.0,109.5966,109.5966,109.3238,109.5284,28630.0
2017-06-19 11:10:00,112.46,112.6,112.27,112.37,26553.0,109.5576,109.694,109.3725,109.4699,26553.0
2017-06-19 11:20:00,112.38,112.46,112.29,112.45,20193.0,109.4797,109.5576,109.392,109.5479,20193.0
2017-06-19 11:30:00,112.47,112.51,112.33,112.36,28489.0,109.5673,109.6063,109.4309,109.4602,28489.0
2017-06-19 11:40:00,112.39,112.53,112.31,112.45,28786.0,109.4894,109.6258,109.4115,109.5479,28786.0
2017-06-19 11:50:00,112.49,112.59,112.41,112.55,34639.0,109.5868,109.6842,109.5089,109.6453,34639.0
2017-06-19 12:00:00,112.58,112.8,112.58,112.78,28395.0,109.6745,109.8888,109.6745,109.8693,28395.0
2017-06-19 12:10:00,112.79,112.86,112.72,112.84,19423.0,109.8791,109.9473,109.8109,109.9278,19423.0
2017-06-19 12:20:00,112.84,112.99,112.83,112.87,16556.0,109.9278,110.0739,109.918,109.957,16556.0
2017-06-19 12:30:00,112.88,112.93,112.74,112.81,22188.0,109.9668,110.0155,109.8304,109.8986,22188.0
2017-06-19 12:40:00,112.83,112.87,112.6,112.63,19963.0,109.918,109.957,109.694,109.7232,19963.0
2017-06-19 12:50:00,112.62,112.63,112.47,112.63,24449.0,109.7135,109.7232,109.5673,109.7232,24449.0
2017-06-19 13:00:00,112.65,112.7,112.25,112.33,26701.0,109.7427,109.7914,109.353,109.4309,26701.0
2017-06-19 13:10:00,112.32,112.35,112.16,112.22,20307.0,109.4212,109.4504,109.2653,109.3238,20307.0
2017-06-19 13:20:00,112.22,112.39,112.13,112.23,49579.0,109.3238,109.4894,109.2361,109.3335,49579.0
2017-06-19 13:30:00,112.21,112.82,112.21,112.55,22874.0,109.314,109.9083,109.314,109.6453,22874.0
2017-06-19 13:40:00,112.56,112.66,112.51,112.6,22434.0,109.655,109.7524,109.6063,109.694,22434.0
2017-06-19 13:50:00,112.6,112.65,112.5,112.62,28914.0,109.694,109.7427,109.5966,109.7135,28914.0
2017-06-19 14:00:00,112.64,112.86,112.64,112.81,34121.0,109.7329,109.9473,109.7329,109.8986,34121.0
2017-06-19 14:10:00,112.8,112.96,112.73,112.88,50670.0,109.8888,110.0447,109.8206,109.9668,50670.0
2017-06-19 14:20:00,112.88,112.94,112.7,112.78,28089.0,109.9668,110.0252,109.7914,109.8693,28089.0
2017-06-19 14:30:00,112.76,112.83,112.54,112.54,36885.0,109.8499,109.918,109.6355,109.6355,36885.0
2017-06-19 14:40:00,112.58,112.7,112.55,112.6,24778.0,109.6745,109.7914,109.6453,109.694,24778.0
2017-06-19 14:50:00,112.61,112.61,112.48,112.56,21592.0,109.7037,109.7037,109.5771,109.655,21592.0
2017-06-19 15:00:00,112.58,112.92,112.53,112.91,49490.0,109.6745,110.0057,109.6258,109.996,49490.0
2017-06-19 15:10:00,112.9,113.0,112.83,112.96,53918.0,109.9862,110.0837,109.918,110.0447,53918.0
2017-06-19 15:20:00,112.98,113.01,112.82,112.87,69347.0,110.0642,110.0934,109.9083,109.957,69347.0
2017-06-19 15:30:00,112.9,113.57,112.86,113.48,185823.0,109.9862,110.6389,109.9473,110.5513,185823.0
2017-06-19 15:40:00,113.49,113.57,113.42,113.54,119195.0,110.561,110.6389,110.4928,110.6097,119195.0
2017-06-19 15:50:00,113.55,113.86,113.55,113.64,374905.0,110.6195,110.9215,110.6195,110.7071,374905.0
2017-06-20 09:30:00,113.43,114.82,113.29,114.72,121233.0,110.5026,111.8567,110.3662,111.7593,121233.0
2017-06-20 09:40:00,114.77,115.1,114.45,114.56,96648.0,111.808,112.1295,111.4962,111.6034,96648.0
2017-06-20 09:50:00,114.5,114.78,114.25,114.33,77123.0,111.5449,111.8177,111.3014,111.3793,77123.0
2017-06-20 10:00:00,114.32,114.32,113.95,114.27,120550.0,111.3696,111.3696,111.0091,111.3209,120550.0
2017-06-20 10:10:00,114.26,114.83,114.25,114.65,60650.0,111.3111,111.8664,111.3014,111.6911,60650.0
2017-06-20 10:20:00,114.64,114.65,114.43,114.5,53936.0,111.6813,111.6911,111.4768,111.5449,53936.0
2017-06-20 10:30:00,114.5,114.99,114.49,114.91,53913.0,111.5449,112.0223,111.5352,111.9444,53913.0
2017-06-20 10:40:00,114.92,115.12,114.72,114.82,52198.0,111.9541,112.1489,111.7593,111.8567,52198.0
2017-06-20 10:50:00,114.81,114.85,114.39,114.44,45214.0,111.8469,111.8859,111.4378,111.4865,45214.0
2017-06-20 11:00:00,114.44,114.47,114.12,114.34,61789.0,111.4865,111.5157,111.1748,111.3891,61789.0
2017-06-20 11:10:00,114.31,114.31,114.06,114.28,38235.0,111.3598,111.3598,111.1163,111.3306,38235.0
2017-06-20 11:20:00,114.28,114.48,113.88,113.94,28940.0,111.3306,111.5255,110.9409,110.9994,28940.0
2017-06-20 11:30:00,113.93,114.11,113.68,113.89,31550.0,110.9897,111.165,110.7461,110.9507,31550.0
2017-06-20 11:40:00,113.91,114.18,113.89,114.18,16936.0,110.9702,111.2332,110.9507,111.2332,16936.0
2017-06-20 11:50:00,114.19,114.21,114.0,114.08,23261.0,111.2429,111.2624,111.0578,111.1358,23261.0
2017-06-20 12:00:00,114.1,114.11,113.98,114.04,35575.0,111.1553,111.165,111.0384,111.0968,35575.0
2017-06-20 12:10:00,114.05,114.21,114.02,114.1,26267.0,111.1066,111.2624,111.0773,111.1553,26267.0
2017-06-20 12:20:00,114.08,114.1,113.81,113.88,49093.0,111.1358,111.1553,110.8728,110.9409,49093.0
2017-06-20 12:30:00,113.87,114.08,113.83,114.01,30197.0,110.9312,111.1358,110.8922,111.0676,30197.0
2017-06-20 12:40:00,114.03,114.19,113.79,113.91,21793.0,111.0871,111.2429,110.8533,110.9702,21793.0
2017-06-20 12:50:00,113.91,113.99,113.83,113.97,22885.0,110.9702,111.0481,110.8922,111.0286,22885.0
2017-06-20 13:00:00,113.98,114.08,113.93,114.03,21483.0,111.0384,111.1358,110.9897,111.0871,21483.0
2017-06-20 13:10:00,114.02,114.17,114.0,114.02,17598.0,111.0773,111.2235,111.0578,111.0773,17598.0
2017-06-20 13:20:00,114.04,114.24,114.04,114.12,19436.0,111.0968,111.2917,111.0968,111.1748,19436.0
2017-06-20 13:30:00,114.09,114.18,113.99,114.04,38814.0,111.1455,111.2332,111.0481,111.0968,38814.0
2017-06-20 13:40:00,114.05,114.07,113.95,114.02,27210.0,111.1066,111.126,111.0091,111.0773,27210.0
2017-06-20 13:50:00,114.01,114.12,114.0,114.09,15592.0,111.0676,111.1748,111.0578,111.1455,15592.0
2017-06-20 14:00:00,114.08,114.25,114.06,114.23,20445.0,111.1358,111.3014,111.1163,111.2819,20445.0
2017-06-20 14:10:00,114.23,114.31,113.97,113.99,30390.0,111.2819,111.3598,111.0286,111.0481,30390.0
2017-06-20 14:20:00,113.97,113.97,113.74,113.85,28737.0,111.0286,111.0286,110.8046,110.9117,28737.0
2017-06-20 14:30:00,113.8,113.94,113.74,113.94,27949.0,110.863,110.9994,110.8046,110.9994,27949.0
2017-06-20 14:40:00,113.9,113.9,113.72,113.78,30080.0,110.9604,110.9604,110.7851,110.8435,30080.0
2017-06-20 14:50:00,113.78,114.05,113.77,113.99,28239.0,110.8435,111.1066,110.8338,111.0481,28239.0
2017-06-20 15:00:00,113.99,114.15,113.86,113.96,48921.0,111.0481,111.204,110.9215,111.0189,48921.0
2017-06-20 15:10:00,113.95,114.18,113.93,113.94,38467.0,111.0091,111.2332,110.9897,110.9994,38467.0
2017-06-20 15:20:00,113.92,113.95,113.64,113.74,36357.0,110.9799,111.0091,110.7071,110.8046,36357.0
2017-06-20 15:30:00,113.73,113.75,113.37,113.49,74624.0,110.7948,110.8143,110.4441,110.561,74624.0
2017-06-20 15:40:00,113.5,113.63,113.43,113.5,96176.0,110.5708,110.6974,110.5026,110.5708,96176.0
2017-06-20 15:50:00,113.49,113.61,113.39,113.48,246047.0,110.561,110.6779,110.4636,110.5513,246047.0
2017-06-21 09:30:00,114.33,114.69,113.86,113.91,73773.0,111.3793,111.73,110.9215,110.9702,73773.0
2017-06-21 09:40:00,113.97,114.0,113.41,113.42,44603.0,111.0286,111.0578,110.4831,110.4928,44603.0
2017-06-21 09:50:00,113.41,113.66,113.32,113.66,37727.0,110.4831,110.7266,110.3954,110.7266,37727.0
2017-06-21 10:00:00,113.66,113.85,113.14,113.69,120437.0,110.7266,110.9117,110.22,110.7558,120437.0
2017-06-21 10:10:00,113.73,113.75,113.24,113.36,58237.0,110.7948,110.8143,110.3175,110.4344,58237.0
2017-06-21 10:20:00,113.36,113.64,113.17,113.17,39741.0,110.4344,110.7071,110.2493,110.2493,39741.0
2017-06-21 10:30:00,113.21,113.41,112.87,112.95,77280.0,110.2882,110.4831,109.957,110.0349,77280.0
2017-06-21 10:40:00,112.96,113.46,112.9,112.9,83250.0,110.0447,110.5318,109.9862,109.9862,83250.0
2017-06-21 10:50:00,112.91,112.92,111.83,112.2,196211.0,109.996,110.0057,108.9439,109.3043,196211.0
2017-06-21 11:00:00,112.26,112.76,112.19,112.72,65556.0,109.3628,109.8499,109.2946,109.8109,65556.0
2017-06-21 11:10:00,112.76,112.93,112.51,112.72,55186.0,109.8499,110.0155,109.6063,109.8109,55186.0
2017-06-21 11:20:00,112.74,113.07,112.71,112.85,47053.0,109.8304,110.1518,109.8011,109.9375,47053.0
2017-06-21 11:30:00,112.88,113.33,112.86,113.11,54552.0,109.9668,110.4051,109.9473,110.1908,54552.0
2017-06-21 11:40:00,113.13,113.23,113.0,113.15,35812.0,110.2103,110.3077,110.0837,110.2298,35812.0
2017-06-21 11:50:00,113.12,113.24,112.87,113.24,36324.0,110.2006,110.3175,109.957,110.3175,36324.0
2017-06-21 12:00:00,113.21,113.39,112.9,112.92,61033.0,110.2882,110.4636,109.9862,110.0057,61033.0
2017-06-21 12:10:00,112.97,112.97,112.64,112.69,44607.0,110.0544,110.0544,109.7329,109.7817,44607.0
2017-06-21 12:20:00,112.71,112.87,112.66,112.79,43818.0,109.8011,109.957,109.7524,109.8791,43818.0
2017-06-21 12:30:00,112.79,112.91,112.69,112.84,79526.0,109.8791,109.996,109.7817,109.9278,79526.0
2017-06-21 12:40:00,112.83,113.0,112.76,112.79,35423.0,109.918,110.0837,109.8499,109.8791,35423.0
2017-06-21 12:50:00,112.77,112.86,112.37,112.37,35246.0,109.8596,109.9473,109.4699,109.4699,35246.0
2017-06-21 13:00:00,112.41,112.59,112.32,112.59,58321.0,109.5089,109.6842,109.4212,109.6842,58321.0
2017-06-21 13:10:00,112.57,112.59,112.45,112.5,38571.0,109.6648,109.6842,109.5479,109.5966,38571.0
2017-06-21 13:20:00,112.52,112.63,112.46,112.61,21374.0,109.616,109.7232,109.5576,109.7037,21374.0
2017-06-21 13:30:00,112.63,112.76,112.57,112.65,33211.0,109.7232,109.8499,109.6648,109.7427,33211.0
2017-06-21 13:40:00,112.64,112.72,112.56,112.68,27824.0,109.7329,109.8109,109.655,109.7719,27824.0
2017-06-21 13:50:00,112.68,112.77,112.6,112.73,26921.0,109.7719,109.8596,109.694,109.8206,26921.0
2017-06-21 14:00:00,112.75,112.9,112.65,112.86,27135.0,109.8401,109.9862,109.7427,109.9473,27135.0
2017-06-21 14:10:00,112.86,113.09,112.83,112.93,33300.0,109.9473,110.1713,109.918,110.0155,33300.0
2017-06-21 14:20:00,112.94,112.94,112.55,112.57,41054.0,110.0252,110.0252,109.6453,109.6648,41054.0
2017-06-21 14:30:00,112.56,112.88,112.45,112.82,50492.0,109.655,109.9668,109.5479,109.9083,50492.0
2017-06-21 14:40:00,112.82,112.91,112.72,112.84,38657.0,109.9083,109.996,109.8109,109.9278,38657.0
2017-06-21 14:50:00,112.86,113.13,112.82,112.96,44639.0,109.9473,110.2103,109.9083,110.0447,44639.0
2017-06-21 15:00:00,112.95,113.02,112.81,113.0,36576.0,110.0349,110.1031,109.8986,110.0837,36576.0
2017-06-21 15:10:00,112.99,113.07,112.88,113.06,42562.0,110.0739,110.1518,109.9668,110.1421,42562.0
2017-06-21 15:20:00,113.09,113.35,113.05,113.24,66709.0,110.1713,110.4246,110.1324,110.3175,66709.0
2017-06-21 15:30:00,113.24,113.3,113.12,113.25,85249.0,110.3175,110.3759,110.2006,110.3272,85249.0
2017-06-21 15:40:00,113.24,113.33,113.15,113.21,73092.0,110.3175,110.4051,110.2298,110.2882,73092.0
2017-06-21 15:50:00,113.24,113.31,113.09,113.17,166509.0,110.3175,110.3857,110.1713,110.2493,166509.0
2017-06-22 09:30:00,113.41,113.52,111.36,111.4,152730.0,110.4831,110.5902,108.486,108.5249,152730.0
2017-06-22 09:40:00,111.45,112.45,111.42,112.27,88012.0,108.5737,109.5479,108.5444,109.3725,88012.0
2017-06-22 09:50:00,112.28,112.38,111.86,112.07,38693.0,109.3822,109.4797,108.9731,109.1777,38693.0
2017-06-22 10:00:00,112.12,112.21,111.85,112.1,48721.0,109.2264,109.314,108.9633,109.2069,48721.0
2017-06-22 10:10:00,112.1,112.26,111.91,112.25,95868.0,109.2069,109.3628,109.0218,109.353,95868.0
2017-06-22 10:20:00,112.28,112.32,112.01,112.1,30464.0,109.3822,109.4212,109.1192,109.2069,30464.0
2017-06-22 10:30:00,112.06,112.38,111.87,112.25,31492.0,109.1679,109.4797,108.9828,109.353,31492.0
2017-06-22 10:40:00,112.24,113.0,112.16,112.95,100270.0,109.3433,110.0837,109.2653,110.0349,100270.0
2017-06-22 10:50:00,112.95,113.3,112.87,112.96,69884.0,110.0349,110.3759,109.957,110.0447,69884.0
2017-06-22 11:00:00,113.02,113.17,112.89,113.0,88125.0,110.1031,110.2493,109.9765,110.0837,88125.0
2017-06-22 11:10:00,112.97,113.09,112.79,112.96,52094.0,110.0544,110.1713,109.8791,110.0447,52094.0
2017-06-22 11:20:00,112.92,113.11,112.89,112.92,74493.0,110.0057,110.1908,109.9765,110.0057,74493.0
2017-06-22 11:30:00,112.94,113.18,112.84,113.15,46331.0,110.0252,110.259,109.9278,110.2298,46331.0
2017-06-22 11:40:00,113.15,113.15,112.89,112.97,33537.0,110.2298,110.2298,109.9765,110.0544,33537.0
2017-06-22 11:50:00,112.99,113.26,112.9,113.23,36385.0,110.0739,110.3369,109.9862,110.3077,36385.0
2017-06-22 12:00:00,113.21,113.22,112.97,112.97,41930.0,110.2882,110.298,110.0544,110.0544,41930.0
2017-06-22 12:10:00,112.98,113.27,112.95,113.03,40403.0,110.0642,110.3467,110.0349,110.1129,40403.0
2017-06-22 12:20:00,113.01,113.04,112.9,112.97,25314.0,110.0934,110.1226,109.9862,110.0544,25314.0
2017-06-22 12:30:00,112.96,113.15,112.93,113.11,23689.0,110.0447,110.2298,110.0155,110.1908,23689.0
2017-06-22 12:40:00,113.11,113.31,113.03,113.31,38400.0,110.1908,110.3857,110.1129,110.3857,38400.0
2017-06-22 12:50:00,113.33,113.48,113.12,113.13,28144.0,110.4051,110.5513,110.2006,110.2103,28144.0
2017-06-22 13:00:00,113.15,113.15,112.92,113.03,25519.0,110.2298,110.2298,110.0057,110.1129,25519.0
2017-06-22 13:10:00,113.04,113.07,112.94,113.07,22150.0,110.1226,110.1518,110.0252,110.1518,22150.0
2017-06-22 13:20:00,113.04,113.17,112.94,113.0,13800.0,110.1226,110.2493,110.0252,110.0837,13800.0
2017-06-22 13:30:00,112.98,113.2,112.97,113.1,14019.0,110.0642,110.2785,110.0544,110.1811,14019.0
2017-06-22 13:40:00,113.11,113.22,113.05,113.12,21013.0,110.1908,110.298,110.1324,110.2006,21013.0
2017-06-22 13:50:00,113.1,113.14,112.98,112.99,21560.0,110.1811,110.22,110.0642,110.0739,21560.0
2017-06-22 14:00:00,113.0,113.2,113.0,113.1,20578.0,110.0837,110.2785,110.0837,110.1811,20578.0
2017-06-22 14:10:00,113.07,113.28,113.03,113.15,21877.0,110.1518,110.3564,110.1129,110.2298,21877.0
2017-06-22 14:20:00,113.14,113.18,112.97,113.03,16780.0,110.22,110.259,110.0544,110.1129,16780.0
2017-06-22 14:30:00,113.03,113.19,112.88,112.97,25014.0,110.1129,110.2688,109.9668,110.0544,25014.0
2017-06-22 14:40:00,112.94,113.03,112.77,112.92,24699.0,110.0252,110.1129,109.8596,110.0057,24699.0
2017-06-22 14:50:00,112.94,112.99,112.77,112.91,21373.0,110.0252,110.0739,109.8596,109.996,21373.0
2017-06-22 15:00:00,112.92,112.98,112.82,112.92,24517.0,110.0057,110.0642,109.9083,110.0057,24517.0
2017-06-22 15:10:00,112.94,113.08,112.86,113.0,33365.0,110.0252,110.1616,109.9473,110.0837,33365.0
2017-06-22 15:20:00,113.03,113.12,113.02,113.07,27526.0,110.1129,110.2006,110.1031,110.1518,27526.0
2017-06-22 15:30:00,113.03,113.03,112.79,112.81,61065.0,110.1129,110.1129,109.8791,109.8986,61065.0
2017-06-22 15:40:00,112.84,112.92,112.72,112.87,106095.0,109.9278,110.0057,109.8109,109.957,106095.0
2017-06-22 15:50:00,112.87,112.87,112.58,112.62,141509.0,109.957,109.957,109.6745,109.7135,141509.0
2017-06-23 09:30:00,112.51,112.95,112.05,112.57,65790.0,109.6063,110.0349,109.1582,109.6648,65790.0
2017-06-23 09:40:00,112.57,112.83,112.2,112.34,24726.0,109.6648,109.918,109.3043,109.4407,24726.0
2017-06-23 09:50:00,112.34,112.68,112.34,112.41,33305.0,109.4407,109.7719,109.4407,109.5089,33305.0
2017-06-23 10:00:00,112.46,112.47,112.11,112.27,55462.0,109.5576,109.5673,109.2166,109.3725,55462.0
2017-06-23 10:10:00,112.31,112.36,112.19,112.24,59036.0,109.4115,109.4602,109.2946,109.3433,59036.0
2017-06-23 10:20:00,112.3,112.45,112.25,112.3,82403.0,109.4017,109.5479,109.353,109.4017,82403.0
2017-06-23 10:30:00,112.33,112.56,112.17,112.56,85140.0,109.4309,109.655,109.2751,109.655,85140.0
2017-06-23 10:40:00,112.6,112.81,112.45,112.6,54750.0,109.694,109.8986,109.5479,109.694,54750.0
2017-06-23 10:50:00,112.61,112.64,112.46,112.6,81090.0,109.7037,109.7329,109.5576,109.694,81090.0
2017-06-23 11:00:00,112.57,112.57,112.18,112.37,26219.0,109.6648,109.6648,109.2848,109.4699,26219.0
2017-06-23 11:10:00,112.42,112.45,112.17,112.26,24730.0,109.5186,109.5479,109.2751,109.3628,24730.0
2017-06-23 11:20:00,112.26,112.42,112.17,112.2,20304.0,109.3628,109.5186,109.2751,109.3043,20304.0
2017-06-23 11:30:00,112.2,112.39,112.14,112.29,28476.0,109.3043,109.4894,109.2459,109.392,28476.0
2017-06-23 11:40:00,112.27,112.34,112.21,112.27,43939.0,109.3725,109.4407,109.314,109.3725,43939.0
2017-06-23 11:50:00,112.29,112.36,112.25,112.33,34878.0,109.392,109.4602,109.353,109.4309,34878.0
2017-06-23 12:00:00,112.29,112.35,112.18,112.23,45143.0,109.392,109.4504,109.2848,109.3335,45143.0
2017-06-23 12:10:00,112.25,112.27,112.06,112.08,18918.0,109.353,109.3725,109.1679,109.1874,18918.0
2017-06-23 12:20:00,112.1,112.32,112.07,112.26,63001.0,109.2069,109.4212,109.1777,109.3628,63001.0
2017-06-23 12:30:00,112.26,112.34,112.16,112.2,30243.0,109.3628,109.4407,109.2653,109.3043,30243.0
2017-06-23 12:40:00,112.21,112.32,112.2,112.3,28395.0,109.314,109.4212,109.3043,109.4017,28395.0
2017-06-23 12:50:00,112.32,112.32,112.09,112.16,26282.0,109.4212,109.4212,109.1971,109.2653,26282.0
2017-06-23 13:00:00,112.16,112.27,112.16,112.23,38486.0,109.2653,109.3725,109.2653,109.3335,38486.0
2017-06-23 13:10:00,112.25,112.43,112.24,112.29,26892.0,109.353,109.5284,109.3433,109.392,26892.0
2017-06-23 13:20:00,112.26,112.33,112.24,112.3,16608.0,109.3628,109.4309,109.3433,109.4017,16608.0
2017-06-23 13:30:00,112.33,112.35,112.12,112.2,28975.0,109.4309,109.4504,109.2264,109.3043,28975.0
2017-06-23 13:40:00,112.21,112.27,112.07,112.12,20118.0,109.314,109.3725,109.1777,109.2264,20118.0
2017-06-23 13:50:00,112.13,112.15,112.04,112.1,29815.0,109.2361,109.2556,109.1484,109.2069,29815.0
2017-06-23 14:00:00,112.1,112.2,112.06,112.13,31957.0,109.2069,109.3043,109.1679,109.2361,31957.0
2017-06-23 14:10:00,112.13,112.19,112.01,112.1,46926.0,109.2361,109.2946,109.1192,109.2069,46926.0
2017-06-23 14:20:00,112.11,112.12,111.94,111.94,57655.0,109.2166,109.2264,109.051,109.051,57655.0
2017-06-23 14:30:00,111.92,112.02,111.9,111.94,23343.0,109.0315,109.1289,109.012,109.051,23343.0
2017-06-23 14:40:00,111.94,111.98,111.73,111.78,45239.0,109.051,109.09,108.8464,108.8951,45239.0
2017-06-23 14:50:00,111.8,111.89,111.76,111.8,48414.0,108.9146,109.0023,108.8757,108.9146,48414.0
2017-06-23 15:00:00,111.8,111.86,111.48,111.66,126277.0,108.9146,108.9731,108.6029,108.7782,126277.0
2017-06-23 15:10:00,111.68,111.71,111.45,111.53,79091.0,108.7977,108.8269,108.5737,108.6516,79091.0
2017-06-23 15:20:00,111.53,111.55,111.25,111.33,129328.0,108.6516,108.6711,108.3788,108.4568,129328.0
2017-06-23 15:30:00,111.32,111.71,111.32,111.58,130539.0,108.447,108.8269,108.447,108.7003,130539.0
2017-06-23 15:40:00,111.58,111.81,111.58,111.7,126198.0,108.7003,108.9244,108.7003,108.8172,126198.0
2017-06-23 15:50:00,111.72,111.72,110.77,110.87,1023322.0,108.8367,108.8367,107.9112,108.0086,1023322.0
2017-06-26 09:30:00,111.39,112.56,111.0,112.38,159035.0,108.5152,109.655,108.1353,109.4797,159035.0
2017-06-26 09:40:00,112.48,112.64,112.07,112.59,130118.0,109.5771,109.7329,109.1777,109.6842,130118.0
2017-06-26 09:50:00,112.6,112.61,112.1,112.17,60851.0,109.694,109.7037,109.2069,109.2751,60851.0
2017-06-26 10:00:00,112.14,112.18,111.57,111.77,92025.0,109.2459,109.2848,108.6906,108.8854,92025.0
2017-06-26 10:10:00,111.75,111.77,111.4,111.77,78833.0,108.8659,108.8854,108.5249,108.8854,78833.0
2017-06-26 10:20:00,111.78,112.38,111.76,112.33,46267.0,108.8951,109.4797,108.8757,109.4309,46267.0
2017-06-26 10:30:00,112.35,112.39,111.53,111.54,63128.0,109.4504,109.4894,108.6516,108.6613,63128.0
2017-06-26 10:40:00,111.51,111.53,110.9,110.96,69463.0,108.6321,108.6516,108.0379,108.0963,69463.0
2017-06-26 10:50:00,110.93,111.11,110.64,110.76,91271.0,108.0671,108.2424,107.7846,107.9015,91271.0
2017-06-26 11:00:00,110.78,111.02,110.37,110.45,67322.0,107.921,108.1548,107.5215,107.5995,67322.0
2017-06-26 11:10:00,110.47,110.88,110.37,110.8,46946.0,107.619,108.0184,107.5215,107.9404,46946.0
2017-06-26 11:20:00,110.84,111.28,110.69,111.07,47783.0,107.9794,108.408,107.8333,108.2035,47783.0
2017-06-26 11:30:00,111.05,111.15,110.8,110.98,34404.0,108.184,108.2814,107.9404,108.1158,34404.0
2017-06-26 11:40:00,110.97,111.31,110.95,111.09,26013.0,108.106,108.4373,108.0866,108.223,26013.0
2017-06-26 11:50:00,111.14,111.56,111.05,111.45,54741.0,108.2717,108.6808,108.184,108.5737,54741.0
2017-06-26 12:00:00,111.45,111.81,111.43,111.65,39998.0,108.5737,108.9244,108.5542,108.7685,39998.0
2017-06-26 12:10:00,111.68,111.72,111.45,111.57,22711.0,108.7977,108.8367,108.5737,108.6906,22711.0
2017-06-26 12:20:00,111.55,111.65,111.38,111.57,20343.0,108.6711,108.7685,108.5055,108.6906,20343.0
2017-06-26 12:30:00,111.57,111.69,111.53,111.62,28100.0,108.6906,108.8075,108.6516,108.7393,28100.0
2017-06-26 12:40:00,111.65,111.68,111.51,111.55,22244.0,108.7685,108.7977,108.6321,108.6711,22244.0
2017-06-26 12:50:00,111.54,111.74,111.54,111.7,23948.0,108.6613,108.8562,108.6613,108.8172,23948.0
2017-06-26 13:00:00,111.7,111.71,111.44,111.62,26530.0,108.8172,108.8269,108.5639,108.7393,26530.0
2017-06-26 13:10:00,111.59,111.66,111.5,111.54,19000.0,108.71,108.7782,108.6224,108.6613,19000.0
2017-06-26 13:20:00,111.55,111.84,111.53,111.78,25205.0,108.6711,108.9536,108.6516,108.8951,25205.0
2017-06-26 13:30:00,111.78,111.97,111.78,111.96,18658.0,108.8951,109.0802,108.8951,109.0705,18658.0
2017-06-26 13:40:00,111.96,112.08,111.88,111.89,24003.0,109.0705,109.1874,108.9926,109.0023,24003.0
2017-06-26 13:50:00,111.88,112.08,111.83,112.08,15606.0,108.9926,109.1874,108.9439,109.1874,15606.0
2017-06-26 14:00:00,112.06,112.08,111.72,111.77,55038.0,109.1679,109.1874,108.8367,108.8854,55038.0
2017-06-26 14:10:00,111.77,111.82,111.48,111.8,46924.0,108.8854,108.9341,108.6029,108.9146,46924.0
2017-06-26 14:20:00,111.83,111.86,111.72,111.79,25269.0,108.9439,108.9731,108.8367,108.9049,25269.0
2017-06-26 14:30:00,111.78,112.02,111.76,112.0,25228.0,108.8951,109.1289,108.8757,109.1095,25228.0
2017-06-26 14:40:00,112.0,112.02,111.83,111.88,29728.0,109.1095,109.1289,108.9439,108.9926,29728.0
2017-06-26 14:50:00,111.93,112.1,111.72,111.89,26417.0,109.0413,109.2069,108.8367,109.0023,26417.0
2017-06-26 15:00:00,111.89,112.1,111.58,112.1,34270.0,109.0023,109.2069,108.7003,109.2069,34270.0
2017-06-26 15:10:00,112.09,112.1,111.89,112.0,38283.0,109.1971,109.2069,109.0023,109.1095,38283.0
2017-06-26 15:20:00,112.02,112.1,111.8,112.07,36295.0,109.1289,109.2069,108.9146,109.1777,36295.0
2017-06-26 15:30:00,112.07,112.25,112.06,112.17,59932.0,109.1777,109.353,109.1679,109.2751,59932.0
2017-06-26 15:40:00,112.18,112.18,111.85,112.06,73814.0,109.2848,109.2848,108.9633,109.1679,73814.0
2017-06-26 15:50:00,112.07,112.19,111.8,111.86,168031.0,109.1777,109.2946,108.9146,108.9731,168031.0
2017-06-27 09:30:00,111.35,111.93,110.7,110.9,51780.0,108.4762,109.0413,107.843,108.0379,51780.0
2017-06-27 09:40:00,110.92,111.21,110.54,110.55,69768.0,108.0573,108.3399,107.6871,107.6969,69768.0
2017-06-27 09:50:00,110.63,110.86,110.16,110.51,76900.0,107.7748,107.9989,107.317,107.6579,76900.0
2017-06-27 10:00:00,110.58,110.99,110.39,110.92,77163.0,107.7261,108.1255,107.541,108.0573,77163.0
2017-06-27 10:10:00,110.95,111.14,110.6,110.63,23123.0,108.0866,108.2717,107.7456,107.7748,23123.0
2017-06-27 10:20:00,110.64,110.9,110.44,110.57,32238.0,107.7846,108.0379,107.5897,107.7164,32238.0
2017-06-27 10:30:00,110.57,110.65,110.22,110.44,62319.0,107.7164,107.7943,107.3754,107.5897,62319.0
2017-06-27 10:40:00,110.46,110.7,110.42,110.57,60571.0,107.6092,107.843,107.5702,107.7164,60571.0
2017-06-27 10:50:00,110.56,110.71,110.46,110.48,37802.0,107.7066,107.8528,107.6092,107.6287,37802.0
2017-06-27 11:00:00,110.45,110.78,110.38,110.63,46397.0,107.5995,107.921,107.5313,107.7748,46397.0
2017-06-27 11:10:00,110.66,110.76,110.52,110.67,26824.0,107.804,107.9015,107.6677,107.8138,26824.0
2017-06-27 11:20:00,110.7,110.81,110.54,110.56,25483.0,107.843,107.9502,107.6871,107.7066,25483.0
2017-06-27 11:30:00,110.59,110.78,110.5,110.78,14559.0,107.7359,107.921,107.6482,107.921,14559.0
2017-06-27 11:40:00,110.8,110.85,110.73,110.77,11566.0,107.9404,107.9891,107.8722,107.9112,11566.0
2017-06-27 11:50:00,110.78,110.79,110.5,110.55,46036.0,107.921,107.9307,107.6482,107.6969,46036.0
2017-06-27 12:00:00,110.56,110.67,110.5,110.57,92619.0,107.7066,107.8138,107.6482,107.7164,92619.0
2017-06-27 12:10:00,110.57,110.6,110.44,110.44,14402.0,107.7164,107.7456,107.5897,107.5897,14402.0
2017-06-27 12:20:00,110.42,110.55,110.4,110.42,15104.0,107.5702,107.6969,107.5508,107.5702,15104.0
2017-06-27 12:30:00,110.43,110.43,110.0,110.14,40610.0,107.58,107.58,107.1611,107.2975,40610.0
2017-06-27 12:40:00,110.13,110.22,110.05,110.06,15429.0,107.2877,107.3754,107.2098,107.2195,15429.0
2017-06-27 12:50:00,110.05,110.06,109.74,109.74,53391.0,107.2098,107.2195,106.9078,106.9078,53391.0
2017-06-27 13:00:00,109.75,109.87,109.53,109.59,39619.0,106.9175,107.0344,106.7032,106.7617,39619.0
2017-06-27 13:10:00,109.59,109.6,109.36,109.53,52310.0,106.7617,106.7714,106.5376,106.7032,52310.0
2017-06-27 13:20:00,109.54,109.82,109.52,109.8,30987.0,106.713,106.9857,106.6935,106.9662,30987.0
2017-06-27 13:30:00,109.8,109.8,108.96,109.04,86028.0,106.9662,106.9662,106.1479,106.2259,86028.0
2017-06-27 13:40:00,109.04,109.29,108.76,108.88,64328.0,106.2259,106.4694,105.9531,106.07,64328.0
2017-06-27 13:50:00,108.87,108.88,108.47,108.76,76206.0,106.0602,106.07,105.6706,105.9531,76206.0
2017-06-27 14:00:00,108.76,108.85,108.25,108.42,93591.0,105.9531,106.0408,105.4562,105.6219,93591.0
2017-06-27 14:10:00,108.43,108.5,108.13,108.47,96212.0,105.6316,105.6998,105.3393,105.6706,96212.0
2017-06-27 14:20:00,108.46,109.05,108.31,108.97,62702.0,105.6608,106.2356,105.5147,106.1577,62702.0
2017-06-27 14:30:00,108.96,109.11,108.76,108.8,74268.0,106.1479,106.2941,105.9531,105.9921,74268.0
2017-06-27 14:40:00,108.83,109.07,108.81,109.0,38130.0,106.0213,106.2551,106.0018,106.1869,38130.0
2017-06-27 14:50:00,108.98,109.04,108.74,108.82,39084.0,106.1674,106.2259,105.9336,106.0115,39084.0
2017-06-27 15:00:00,108.82,108.95,108.59,108.63,55515.0,106.0115,106.1382,105.7875,105.8264,55515.0
2017-06-27 15:10:00,108.62,108.75,108.53,108.6,57771.0,105.8167,105.9433,105.729,105.7972,57771.0
2017-06-27 15:20:00,108.61,108.65,108.45,108.62,76711.0,105.807,105.8459,105.6511,105.8167,76711.0
2017-06-27 15:30:00,108.62,108.68,108.3,108.43,87697.0,105.8167,105.8751,105.505,105.6316,87697.0
2017-06-27 15:40:00,108.43,108.57,108.24,108.43,105962.0,105.6316,105.768,105.4465,105.6316,105962.0
2017-06-27 15:50:00,108.41,108.48,108.29,108.31,224105.0,105.6121,105.6803,105.4952,105.5147,224105.0
2017-06-28 09:30:00,108.27,108.88,107.12,107.34,179541.0,105.4757,106.07,104.3554,104.5697,179541.0
2017-06-28 09:40:00,107.26,108.01,107.18,107.95,176550.0,104.4918,105.2224,104.4139,105.164,176550.0
2017-06-28 09:50:00,107.92,107.92,106.74,106.87,102675.0,105.1348,105.1348,103.9852,104.1119,102675.0
2017-06-28 10:00:00,106.87,107.53,106.76,107.36,210749.0,104.1119,104.7548,104.0047,104.5892,210749.0
2017-06-28 10:10:00,107.39,108.07,107.35,107.94,153020.0,104.6184,105.2809,104.5795,105.1542,153020.0
2017-06-28 10:20:00,107.97,108.01,107.53,107.65,71002.0,105.1835,105.2224,104.7548,104.8717,71002.0
2017-06-28 10:30:00,107.66,107.83,107.28,107.57,80103.0,104.8815,105.0471,104.5113,104.7938,80103.0
2017-06-28 10:40:00,107.56,108.39,107.56,108.39,180261.0,104.7841,105.5926,104.7841,105.5926,180261.0
2017-06-28 10:50:00,108.39,108.56,108.29,108.42,53948.0,105.5926,105.7582,105.4952,105.6219,53948.0
2017-06-28 11:00:00,108.42,108.53,107.99,108.14,35366.0,105.6219,105.729,105.203,105.3491,35366.0
2017-06-28 11:10:00,108.19,108.35,108.13,108.28,36871.0,105.3978,105.5537,105.3393,105.4855,36871.0
2017-06-28 11:20:00,108.25,108.34,108.01,108.07,45307.0,105.4562,105.5439,105.2224,105.2809,45307.0
2017-06-28 11:30:00,108.08,108.1,107.89,107.89,84760.0,105.2906,105.3101,105.1055,105.1055,84760.0
2017-06-28 11:40:00,107.92,107.98,107.88,107.95,44785.0,105.1348,105.1932,105.0958,105.164,44785.0
2017-06-28 11:50:00,107.95,108.26,107.94,107.99,38267.0,105.164,105.466,105.1542,105.203,38267.0
2017-06-28 12:00:00,107.98,108.16,107.91,108.08,27100.0,105.1932,105.3686,105.125,105.2906,27100.0
2017-06-28 12:10:00,108.07,108.21,108.06,108.09,23280.0,105.2809,105.4173,105.2711,105.3004,23280.0
2017-06-28 12:20:00,108.09,108.24,108.04,108.23,37196.0,105.3004,105.4465,105.2517,105.4368,37196.0
2017-06-28 12:30:00,108.24,108.37,108.15,108.31,59798.0,105.4465,105.5731,105.3588,105.5147,59798.0
2017-06-28 12:40:00,108.32,108.34,108.14,108.15,92114.0,105.5244,105.5439,105.3491,105.3588,92114.0
2017-06-28 12:50:00,108.16,108.22,108.11,108.19,30590.0,105.3686,105.427,105.3199,105.3978,30590.0
2017-06-28 13:00:00,108.2,108.32,108.19,108.19,31734.0,105.4075,105.5244,105.3978,105.3978,31734.0
2017-06-28 13:10:00,108.18,108.27,108.14,108.19,54792.0,105.3881,105.4757,105.3491,105.3978,54792.0
2017-06-28 13:20:00,108.21,108.49,108.16,108.48,36275.0,105.4173,105.6901,105.3686,105.6803,36275.0
2017-06-28 13:30:00,108.46,108.65,108.46,108.6,39747.0,105.6608,105.8459,105.6608,105.7972,39747.0
2017-06-28 13:40:00,108.62,108.63,108.44,108.47,46332.0,105.8167,105.8264,105.6413,105.6706,46332.0
2017-06-28 13:50:00,108.48,108.53,108.29,108.29,35647.0,105.6803,105.729,105.4952,105.4952,35647.0
2017-06-28 14:00:00,108.31,108.41,108.16,108.37,60516.0,105.5147,105.6121,105.3686,105.5731,60516.0
2017-06-28 14:10:00,108.39,108.41,108.35,108.37,33907.0,105.5926,105.6121,105.5537,105.5731,33907.0
2017-06-28 14:20:00,108.37,108.39,108.29,108.34,22737.0,105.5731,105.5926,105.4952,105.5439,22737.0
2017-06-28 14:30:00,108.38,108.41,108.33,108.4,22155.0,105.5829,105.6121,105.5342,105.6024,22155.0
2017-06-28 14:40:00,108.4,108.45,108.37,108.41,47669.0,105.6024,105.6511,105.5731,105.6121,47669.0
2017-06-28 14:50:00,108.39,108.46,108.39,108.44,57988.0,105.5926,105.6608,105.5926,105.6413,57988.0
2017-06-28 15:00:00,108.44,108.92,108.4,108.76,115174.0,105.6413,106.109,105.6024,105.9531,115174.0
2017-06-28 15:10:00,108.79,108.9,108.63,108.88,67854.0,105.9823,106.0895,105.8264,106.07,67854.0
2017-06-28 15:20:00,108.88,109.0,108.76,108.95,37782.0,106.07,106.1869,105.9531,106.1382,37782.0
2017-06-28 15:30:00,108.96,109.06,108.9,109.03,48978.0,106.1479,106.2453,106.0895,106.2161,48978.0
2017-06-28 15:40:00,109.03,109.2,108.85,108.98,281355.0,106.2161,106.3817,106.0408,106.1674,281355.0
2017-06-28 15:50:00,109.0,109.17,108.74,108.81,246070.0,106.1869,106.3525,105.9336,106.0018,246070.0
2017-06-29 09:30:00,108.16,108.72,107.12,107.2,56277.0,105.3686,105.9141,104.3554,104.4333,56277.0
2017-06-29 09:40:00,107.14,107.2,106.06,106.12,117185.0,104.3749,104.4333,103.3228,103.3812,117185.0
2017-06-29 09:50:00,106.17,106.9,106.11,106.74,105849.0,103.4299,104.1411,103.3715,103.9852,105849.0
2017-06-29 10:00:00,106.79,107.17,106.32,106.92,92871.0,104.0339,104.4041,103.5761,104.1606,92871.0
2017-06-29 10:10:00,106.9,106.9,106.25,106.61,69126.0,104.1411,104.1411,103.5079,103.8586,69126.0
2017-06-29 10:20:00,106.63,106.92,106.44,106.82,65739.0,103.8781,104.1606,103.693,104.0632,65739.0
2017-06-29 10:30:00,106.8,106.9,106.47,106.66,48720.0,104.0437,104.1411,103.7222,103.9073,48720.0
2017-06-29 10:40:00,106.66,107.04,106.53,106.96,68838.0,103.9073,104.2775,103.7806,104.1995,68838.0
2017-06-29 10:50:00,106.93,107.02,106.57,106.62,69905.0,104.1703,104.258,103.8196,103.8683,69905.0
2017-06-29 11:00:00,106.59,106.76,106.2,106.29,47939.0,103.8391,104.0047,103.4592,103.5468,47939.0
2017-06-29 11:10:00,106.25,106.35,106.09,106.32,61628.0,103.5079,103.6053,103.352,103.5761,61628.0
2017-06-29 11:20:00,106.32,106.43,106.04,106.2,46743.0,103.5761,103.6832,103.3033,103.4592,46743.0
2017-06-29 11:30:00,106.17,106.4,105.77,105.98,104870.0,103.4299,103.654,103.0403,103.2448,104870.0
2017-06-29 11:40:00,106.04,106.1,105.64,106.0,164621.0,103.3033,103.3617,102.9136,103.2643,164621.0
2017-06-29 11:50:00,105.97,106.05,105.47,105.53,54418.0,103.2351,103.313,102.748,102.8064,54418.0
2017-06-29 12:00:00,105.54,106.18,105.53,106.15,64475.0,102.8162,103.4397,102.8064,103.4104,64475.0
2017-06-29 12:10:00,106.14,106.26,105.99,106.1,49157.0,103.4007,103.5176,103.2546,103.3617,49157.0
2017-06-29 12:20:00,106.11,106.12,105.87,106.08,47983.0,103.3715,103.3812,103.1377,103.3423,47983.0
2017-06-29 12:30:00,106.12,106.51,106.12,106.2,53641.0,103.3812,103.7612,103.3812,103.4592,53641.0
2017-06-29 12:40:00,106.25,106.45,106.06,106.15,41962.0,103.5079,103.7027,103.3228,103.4104,41962.0
2017-06-29 12:50:00,106.1,106.17,105.82,105.94,78214.0,103.3617,103.4299,103.089,103.2059,78214.0
2017-06-29 13:00:00,105.9,106.06,105.86,106.0,55877.0,103.1669,103.3228,103.1279,103.2643,55877.0
2017-06-29 13:10:00,106.0,106.07,105.76,106.02,60073.0,103.2643,103.3325,103.0305,103.2838,60073.0
2017-06-29 13:20:00,105.99,106.03,105.51,105.78,153287.0,103.2546,103.2935,102.787,103.05,153287.0
2017-06-29 13:30:00,105.77,106.36,105.72,106.36,69951.0,103.0403,103.615,102.9915,103.615,69951.0
2017-06-29 13:40:00,106.34,106.34,105.95,106.13,48195.0,103.5955,103.5955,103.2156,103.391,48195.0
2017-06-29 13:50:00,106.05,106.26,105.84,106.12,74797.0,103.313,103.5176,103.1084,103.3812,74797.0
2017-06-29 14:00:00,106.1,106.29,105.93,106.03,53749.0,103.3617,103.5468,103.1961,103.2935,53749.0
2017-06-29 14:10:00,105.99,106.28,105.95,106.03,44499.0,103.2546,103.5371,103.2156,103.2935,44499.0
2017-06-29 14:20:00,106.01,106.3,105.99,106.21,58174.0,103.2741,103.5566,103.2546,103.4689,58174.0
2017-06-29 14:30:00,106.18,106.36,106.12,106.25,38637.0,103.4397,103.615,103.3812,103.5079,38637.0
2017-06-29 14:40:00,106.23,106.5,106.2,106.3,139967.0,103.4884,103.7514,103.4592,103.5566,139967.0
2017-06-29 14:50:00,106.28,106.51,106.24,106.44,107579.0,103.5371,103.7612,103.4981,103.693,107579.0
2017-06-29 15:00:00,106.46,106.6,106.31,106.31,97037.0,103.7124,103.8488,103.5663,103.5663,97037.0
2017-06-29 15:10:00,106.32,106.54,106.13,106.48,60899.0,103.5761,103.7904,103.391,103.7319,60899.0
2017-06-29 15:20:00,106.49,106.61,106.33,106.45,68089.0,103.7417,103.8586,103.5858,103.7027,68089.0
2017-06-29 15:30:00,106.45,106.96,106.45,106.96,81463.0,103.7027,104.1995,103.7027,104.1995,81463.0
2017-06-29 15:40:00,106.92,107.0,106.77,106.85,148310.0,104.1606,104.2385,104.0144,104.0924,148310.0
2017-06-29 15:50:00,106.85,106.96,106.65,106.68,234687.0,104.0924,104.1995,103.8975,103.9268,234687.0
2017-06-30 09:30:00,107.06,107.56,106.22,107.24,155417.0,104.297,104.7841,103.4786,104.4723,155417.0
2017-06-30 09:40:00,107.3,107.43,106.7,106.83,78662.0,104.5308,104.6574,103.9462,104.0729,78662.0
2017-06-30 09:50:00,106.74,106.77,106.19,106.28,87304.0,103.9852,104.0144,103.4494,103.5371,87304.0
2017-06-30 10:00:00,106.28,106.63,106.21,106.5,68444.0,103.5371,103.8781,103.4689,103.7514,68444.0
2017-06-30 10:10:00,106.46,106.6,106.19,106.4,54608.0,103.7124,103.8488,103.4494,103.654,54608.0
2017-06-30 10:20:00,106.46,107.1,106.45,106.88,83685.0,103.7124,104.3359,103.7027,104.1216,83685.0
2017-06-30 10:30:00,106.9,107.19,106.75,106.82,103108.0,104.1411,104.4236,103.995,104.0632,103108.0
2017-06-30 10:40:00,106.79,107.07,106.72,106.88,46607.0,104.0339,104.3067,103.9657,104.1216,46607.0
2017-06-30 10:50:00,106.89,107.21,106.7,106.93,38562.0,104.1313,104.4431,103.9462,104.1703,38562.0
2017-06-30 11:00:00,106.95,107.05,106.83,107.0,39093.0,104.1898,104.2872,104.0729,104.2385,39093.0
2017-06-30 11:10:00,106.99,107.07,106.87,106.95,49762.0,104.2288,104.3067,104.1119,104.1898,49762.0
2017-06-30 11:20:00,106.95,107.1,106.88,106.93,32188.0,104.1898,104.3359,104.1216,104.1703,32188.0
2017-06-30 11:30:00,106.91,106.95,106.75,106.75,22409.0,104.1508,104.1898,103.995,103.995,22409.0
2017-06-30 11:40:00,106.73,106.78,106.64,106.67,21749.0,103.9755,104.0242,103.8878,103.917,21749.0
2017-06-30 11:50:00,106.72,106.86,106.68,106.68,9600.0,103.9657,104.1021,103.9268,103.9268,9600.0
2017-06-30 12:00:00,106.67,106.77,106.54,106.62,15264.0,103.917,104.0144,103.7904,103.8683,15264.0
2017-06-30 12:10:00,106.65,106.82,106.65,106.75,12157.0,103.8975,104.0632,103.8975,103.995,12157.0
2017-06-30 12:20:00,106.8,106.82,106.7,106.71,16854.0,104.0437,104.0632,103.9462,103.956,16854.0
2017-06-30 12:30:00,106.69,106.76,106.64,106.65,10248.0,103.9365,104.0047,103.8878,103.8975,10248.0
2017-06-30 12:40:00,106.67,106.7,106.54,106.58,14806.0,103.917,103.9462,103.7904,103.8293,14806.0
2017-06-30 12:50:00,106.58,106.69,106.53,106.68,15379.0,103.8293,103.9365,103.7806,103.9268,15379.0
2017-06-30 13:00:00,106.71,106.81,106.67,106.77,11402.0,103.956,104.0534,103.917,104.0144,11402.0
2017-06-30 13:10:00,106.78,106.8,106.7,106.75,22426.0,104.0242,104.0437,103.9462,103.995,22426.0
2017-06-30 13:20:00,106.73,106.97,106.7,106.85,35927.0,103.9755,104.2093,103.9462,104.0924,35927.0
2017-06-30 13:30:00,106.87,106.94,106.73,106.89,45476.0,104.1119,104.1801,103.9755,104.1313,45476.0
2017-06-30 13:40:00,106.89,106.94,106.74,106.85,22927.0,104.1313,104.1801,103.9852,104.0924,22927.0
2017-06-30 13:50:00,106.84,106.92,106.77,106.91,29149.0,104.0826,104.1606,104.0144,104.1508,29149.0
2017-06-30 14:00:00,106.91,106.95,106.85,106.87,28484.0,104.1508,104.1898,104.0924,104.1119,28484.0
2017-06-30 14:10:00,106.88,107.0,106.84,106.97,30697.0,104.1216,104.2385,104.0826,104.2093,30697.0
2017-06-30 14:20:00,106.97,107.03,106.86,106.94,56382.0,104.2093,104.2677,104.1021,104.1801,56382.0
2017-06-30 14:30:00,106.93,107.0,106.89,106.97,28861.0,104.1703,104.2385,104.1313,104.2093,28861.0
2017-06-30 14:40:00,107.0,107.18,106.96,107.17,44078.0,104.2385,104.4139,104.1995,104.4041,44078.0
2017-06-30 14:50:00,107.19,107.26,107.0,107.05,55624.0,104.4236,104.4918,104.2385,104.2872,55624.0
2017-06-30 15:00:00,107.06,107.12,106.99,107.07,46716.0,104.297,104.3554,104.2288,104.3067,46716.0
2017-06-30 15:10:00,107.06,107.06,106.91,106.95,45395.0,104.297,104.297,104.1508,104.1898,45395.0
2017-06-30 15:20:00,106.97,107.07,106.96,106.98,55499.0,104.2093,104.3067,104.1995,104.219,55499.0
2017-06-30 15:30:00,106.98,106.98,106.81,106.84,76025.0,104.219,104.219,104.0534,104.0826,76025.0
2017-06-30 15:40:00,106.85,106.91,106.64,106.64,124182.0,104.0924,104.1508,103.8878,103.8878,124182.0
2017-06-30 15:50:00,106.63,106.63,105.65,105.74,623715.0,103.8781,103.8781,102.9233,103.011,623715.0
2017-07-03 09:30:00,106.51,106.74,105.29,105.29,107462.0,103.7612,103.9852,102.5726,102.5726,107462.0
2017-07-03 09:40:00,105.33,106.5,105.27,106.46,61881.0,102.6116,103.7514,102.5532,103.7124,61881.0
2017-07-03 09:50:00,106.51,107.0,106.17,106.48,71808.0,103.7612,104.2385,103.4299,103.7319,71808.0
2017-07-03 10:00:00,106.52,106.67,106.17,106.66,55032.0,103.7709,103.917,103.4299,103.9073,55032.0
2017-07-03 10:10:00,106.65,106.73,106.13,106.16,40737.0,103.8975,103.9755,103.391,103.4202,40737.0
2017-07-03 10:20:00,106.2,106.35,105.98,106.03,56245.0,103.4592,103.6053,103.2448,103.2935,56245.0
2017-07-03 10:30:00,106.0,106.09,105.46,105.68,46621.0,103.2643,103.352,102.7383,102.9526,46621.0
2017-07-03 10:40:00,105.66,106.0,105.64,105.84,54272.0,102.9331,103.2643,102.9136,103.1084,54272.0
2017-07-03 10:50:00,105.82,105.9,105.48,105.48,43327.0,103.089,103.1669,102.7577,102.7577,43327.0
2017-07-03 11:00:00,105.46,105.7,105.21,105.33,44849.0,102.7383,102.9721,102.4947,102.6116,44849.0
2017-07-03 11:10:00,105.3,105.63,105.24,105.26,103739.0,102.5824,102.9039,102.5239,102.5434,103739.0
2017-07-03 11:20:00,105.25,105.74,105.25,105.74,34463.0,102.5337,103.011,102.5337,103.011,34463.0
2017-07-03 11:30:00,105.75,105.94,105.53,105.87,48295.0,103.0208,103.2059,102.8064,103.1377,48295.0
2017-07-03 11:40:00,105.89,106.37,105.85,106.03,76126.0,103.1572,103.6248,103.1182,103.2935,76126.0
2017-07-03 11:50:00,106.0,106.4,105.88,106.35,35213.0,103.2643,103.654,103.1474,103.6053,35213.0
2017-07-03 12:00:00,106.33,106.36,106.02,106.06,35969.0,103.5858,103.615,103.2838,103.3228,35969.0
2017-07-03 12:10:00,106.09,106.11,105.76,105.8,33203.0,103.352,103.3715,103.0305,103.0695,33203.0
2017-07-03 12:20:00,105.81,106.01,105.64,106.01,37300.0,103.0792,103.2741,102.9136,103.2741,37300.0
2017-07-03 12:30:00,105.98,105.99,105.58,105.58,44972.0,103.2448,103.2546,102.8552,102.8552,44972.0
2017-07-03 12:40:00,105.58,105.76,105.43,105.61,60336.0,102.8552,103.0305,102.709,102.8844,60336.0
2017-07-03 12:50:00,105.62,105.88,105.27,105.38,142000.0,102.8941,103.1474,102.5532,102.6603,142000.0
2017-07-05 09:30:00,105.95,106.96,105.65,106.6,75594.0,103.2156,104.1995,102.9233,103.8488,75594.0
2017-07-05 09:40:00,106.6,106.63,105.59,105.74,72117.0,103.8488,103.8781,102.8649,103.011,72117.0
2017-07-05 09:50:00,105.75,105.97,105.48,105.51,105232.0,103.0208,103.2351,102.7577,102.787,105232.0
2017-07-05 10:00:00,105.53,105.6,105.35,105.47,33699.0,102.8064,102.8746,102.6311,102.748,33699.0
2017-07-05 10:10:00,105.48,105.76,105.43,105.62,41475.0,102.7577,103.0305,102.709,102.8941,41475.0
2017-07-05 10:20:00,105.61,105.67,105.41,105.61,40747.0,102.8844,102.9428,102.6895,102.8844,40747.0
2017-07-05 10:30:00,105.61,105.8,105.61,105.8,94798.0,102.8844,103.0695,102.8844,103.0695,94798.0
2017-07-05 10:40:00,105.83,106.31,105.76,105.95,33143.0,103.0987,103.5663,103.0305,103.2156,33143.0
2017-07-05 10:50:00,105.93,106.25,105.86,106.0,79187.0,103.1961,103.5079,103.1279,103.2643,79187.0
2017-07-05 11:00:00,105.93,106.2,105.92,106.15,36770.0,103.1961,103.4592,103.1864,103.4104,36770.0
2017-07-05 11:10:00,106.16,106.37,106.13,106.34,57221.0,103.4202,103.6248,103.391,103.5955,57221.0
2017-07-05 11:20:00,106.36,106.8,106.36,106.71,29797.0,103.615,104.0437,103.615,103.956,29797.0
2017-07-05 11:30:00,106.72,106.72,106.4,106.63,41909.0,103.9657,103.9657,103.654,103.8781,41909.0
2017-07-05 11:40:00,106.62,106.68,106.46,106.5,37366.0,103.8683,103.9268,103.7124,103.7514,37366.0
2017-07-05 11:50:00,106.54,106.74,106.53,106.68,19740.0,103.7904,103.9852,103.7806,103.9268,19740.0
2017-07-05 12:00:00,106.68,106.75,106.62,106.68,23457.0,103.9268,103.995,103.8683,103.9268,23457.0
2017-07-05 12:10:00,106.68,106.86,106.68,106.83,22800.0,103.9268,104.1021,103.9268,104.0729,22800.0
2017-07-05 12:20:00,106.84,106.98,106.83,106.93,23060.0,104.0826,104.219,104.0729,104.1703,23060.0
2017-07-05 12:30:00,106.92,106.92,106.55,106.56,36093.0,104.1606,104.1606,103.8001,103.8099,36093.0
2017-07-05 12:40:00,106.53,106.57,106.33,106.49,58433.0,103.7806,103.8196,103.5858,103.7417,58433.0
2017-07-05 12:50:00,106.49,106.71,106.49,106.63,32229.0,103.7417,103.956,103.7417,103.8781,32229.0
2017-07-05 13:00:00,106.63,106.77,106.58,106.76,24467.0,103.8781,104.0144,103.8293,104.0047,24467.0
2017-07-05 13:10:00,106.77,107.15,106.76,107.02,34635.0,104.0144,104.3846,104.0047,104.258,34635.0
2017-07-05 13:20:00,107.0,107.28,107.0,107.05,46888.0,104.2385,104.5113,104.2385,104.2872,46888.0
2017-07-05 13:30:00,107.06,107.07,106.9,106.9,17930.0,104.297,104.3067,104.1411,104.1411,17930.0
2017-07-05 13:40:00,106.86,106.93,106.79,106.86,18135.0,104.1021,104.1703,104.0339,104.1021,18135.0
2017-07-05 13:50:00,106.84,106.92,106.7,106.74,23861.0,104.0826,104.1606,103.9462,103.9852,23861.0
2017-07-05 14:00:00,106.73,107.15,106.63,106.67,59705.0,103.9755,104.3846,103.8781,103.917,59705.0
2017-07-05 14:10:00,106.66,106.76,106.51,106.66,27319.0,103.9073,104.0047,103.7612,103.9073,27319.0
2017-07-05 14:20:00,106.65,107.09,106.63,107.09,39409.0,103.8975,104.3262,103.8781,104.3262,39409.0
2017-07-05 14:30:00,107.04,107.31,106.99,107.11,32356.0,104.2775,104.5405,104.2288,104.3457,32356.0
2017-07-05 14:40:00,107.09,107.12,106.78,106.89,19390.0,104.3262,104.3554,104.0242,104.1313,19390.0
2017-07-05 14:50:00,106.89,106.93,106.61,106.69,26067.0,104.1313,104.1703,103.8586,103.9365,26067.0
2017-07-05 15:00:00,106.7,106.81,106.51,106.59,49920.0,103.9462,104.0534,103.7612,103.8391,49920.0
2017-07-05 15:10:00,106.6,106.75,106.58,106.75,28833.0,103.8488,103.995,103.8293,103.995,28833.0
2017-07-05 15:20:00,106.76,106.88,106.76,106.84,69676.0,104.0047,104.1216,104.0047,104.0826,69676.0
2017-07-05 15:30:00,106.85,106.96,106.84,106.87,57014.0,104.0924,104.1995,104.0826,104.1119,57014.0
2017-07-05 15:40:00,106.86,107.12,106.86,107.12,97660.0,104.1021,104.3554,104.1021,104.3554,97660.0
2017-07-05 15:50:00,107.12,107.12,106.73,106.76,143573.0,104.3554,104.3554,103.9755,104.0047,143573.0
2017-07-06 09:30:00,106.06,106.5,105.5,105.9,105170.0,103.3228,103.7514,102.7772,103.1669,105170.0
2017-07-06 09:40:00,105.73,105.93,105.5,105.75,91393.0,103.0013,103.1961,102.7772,103.0208,91393.0
2017-07-06 09:50:00,105.75,106.26,105.73,106.24,46957.0,103.0208,103.5176,103.0013,103.4981,46957.0
2017-07-06 10:00:00,106.22,106.33,105.79,105.91,48870.0,103.4786,103.5858,103.0597,103.1766,48870.0
2017-07-06 10:10:00,105.93,106.04,105.56,105.69,162822.0,103.1961,103.3033,102.8357,102.9623,162822.0
2017-07-06 10:20:00,105.71,105.91,105.64,105.84,62109.0,102.9818,103.1766,102.9136,103.1084,62109.0
2017-07-06 10:30:00,105.86,105.93,105.71,105.9,46884.0,103.1279,103.1961,102.9818,103.1669,46884.0
2017-07-06 10:40:00,105.88,106.46,105.88,106.4,43442.0,103.1474,103.7124,103.1474,103.654,43442.0
2017-07-06 10:50:00,106.43,106.6,106.26,106.31,44922.0,103.6832,103.8488,103.5176,103.5663,44922.0
2017-07-06 11:00:00,106.31,106.43,106.12,106.4,29593.0,103.5663,103.6832,103.3812,103.654,29593.0
2017-07-06 11:10:00,106.36,106.45,106.05,106.28,29757.0,103.615,103.7027,103.313,103.5371,29757.0
2017-07-06 11:20:00,106.28,106.45,106.26,106.4,16519.0,103.5371,103.7027,103.5176,103.654,16519.0
2017-07-06 11:30:00,106.43,107.08,106.41,106.93,42222.0,103.6832,104.3164,103.6637,104.1703,42222.0
2017-07-06 11:40:00,106.93,106.96,106.76,106.83,30471.0,104.1703,104.1995,104.0047,104.0729,30471.0
2017-07-06 11:50:00,106.86,106.94,106.48,106.6,17637.0,104.1021,104.1801,103.7319,103.8488,17637.0
2017-07-06 12:00:00,106.64,106.72,106.43,106.48,21897.0,103.8878,103.9657,103.6832,103.7319,21897.0
2017-07-06 12:10:00,106.48,106.67,106.43,106.52,30788.0,103.7319,103.917,103.6832,103.7709,30788.0
2017-07-06 12:20:00,106.52,106.52,106.25,106.28,16315.0,103.7709,103.7709,103.5079,103.5371,16315.0
2017-07-06 12:30:00,106.25,106.69,106.24,106.66,17498.0,103.5079,103.9365,103.4981,103.9073,17498.0
2017-07-06 12:40:00,106.65,106.88,106.64,106.78,10838.0,103.8975,104.1216,103.8878,104.0242,10838.0
2017-07-06 12:50:00,106.77,106.8,106.57,106.77,11287.0,104.0144,104.0437,103.8196,104.0144,11287.0
2017-07-06 13:00:00,106.78,106.94,106.76,106.92,13733.0,104.0242,104.1801,104.0047,104.1606,13733.0
2017-07-06 13:10:00,106.91,107.1,106.81,107.02,15834.0,104.1508,104.3359,104.0534,104.258,15834.0
2017-07-06 13:20:00,106.97,107.04,106.92,106.97,10862.0,104.2093,104.2775,104.1606,104.2093,10862.0
2017-07-06 13:30:00,107.0,107.12,106.94,106.99,53497.0,104.2385,104.3554,104.1801,104.2288,53497.0
2017-07-06 13:40:00,106.99,107.03,106.6,106.78,17269.0,104.2288,104.2677,103.8488,104.0242,17269.0
2017-07-06 13:50:00,106.74,106.8,106.56,106.6,20604.0,103.9852,104.0437,103.8099,103.8488,20604.0
2017-07-06 14:00:00,106.6,106.77,106.54,106.63,36887.0,103.8488,104.0144,103.7904,103.8781,36887.0
2017-07-06 14:10:00,106.58,106.58,106.39,106.46,23907.0,103.8293,103.8293,103.6442,103.7124,23907.0
2017-07-06 14:20:00,106.48,106.6,106.43,106.56,36509.0,103.7319,103.8488,103.6832,103.8099,36509.0
2017-07-06 14:30:00,106.54,106.54,106.2,106.28,23327.0,103.7904,103.7904,103.4592,103.5371,23327.0
2017-07-06 14:40:00,106.3,106.32,106.1,106.18,48645.0,103.5566,103.5761,103.3617,103.4397,48645.0
2017-07-06 14:50:00,106.17,106.22,106.04,106.19,26494.0,103.4299,103.4786,103.3033,103.4494,26494.0
2017-07-06 15:00:00,106.21,106.22,106.04,106.1,28337.0,103.4689,103.4786,103.3033,103.3617,28337.0
2017-07-06 15:10:00,106.1,106.16,105.87,106.16,34936.0,103.3617,103.4202,103.1377,103.4202,34936.0
2017-07-06 15:20:00,106.16,106.17,106.06,106.1,31167.0,103.4202,103.4299,103.3228,103.3617,31167.0
2017-07-06 15:30:00,106.1,106.13,105.98,105.99,67107.0,103.3617,103.391,103.2448,103.2546,67107.0
2017-07-06 15:40:00,105.99,106.1,105.89,106.1,85608.0,103.2546,103.3617,103.1572,103.3617,85608.0
2017-07-06 15:50:00,106.08,106.1,105.7,105.76,310911.0,103.3423,103.3617,102.9721,103.0305,310911.0
2017-07-07 09:30:00,106.28,106.42,105.54,106.13,123143.0,103.5371,103.6735,102.8162,103.391,123143.0
2017-07-07 09:40:00,106.15,106.46,105.77,106.39,63605.0,103.4104,103.7124,103.0403,103.6442,63605.0
2017-07-07 09:50:00,106.39,106.87,106.39,106.87,36106.0,103.6442,104.1119,103.6442,104.1119,36106.0
2017-07-07 10:00:00,106.86,107.47,106.78,107.43,70572.0,104.1021,104.6964,104.0242,104.6574,70572.0
2017-07-07 10:10:00,107.43,107.47,107.0,107.01,61812.0,104.6574,104.6964,104.2385,104.2482,61812.0
2017-07-07 10:20:00,107.0,107.66,106.99,107.61,41896.0,104.2385,104.8815,104.2288,104.8328,41896.0
2017-07-07 10:30:00,107.61,107.74,107.26,107.45,33906.0,104.8328,104.9594,104.4918,104.6769,33906.0
2017-07-07 10:40:00,107.42,107.59,107.39,107.45,34427.0,104.6477,104.8133,104.6184,104.6769,34427.0
2017-07-07 10:50:00,107.45,107.54,107.07,107.07,19838.0,104.6769,104.7646,104.3067,104.3067,19838.0
2017-07-07 11:00:00,107.07,107.16,106.92,107.13,41257.0,104.3067,104.3944,104.1606,104.3652,41257.0
2017-07-07 11:10:00,107.14,107.29,106.94,107.2,28531.0,104.3749,104.521,104.1801,104.4333,28531.0
2017-07-07 11:20:00,107.16,107.58,107.03,107.47,21702.0,104.3944,104.8035,104.2677,104.6964,21702.0
2017-07-07 11:30:00,107.52,107.8,107.5,107.65,25924.0,104.7451,105.0179,104.7256,104.8717,25924.0
2017-07-07 11:40:00,107.69,107.77,107.58,107.62,31171.0,104.9107,104.9886,104.8035,104.8425,31171.0
2017-07-07 11:50:00,107.63,107.92,107.63,107.73,65632.0,104.8522,105.1348,104.8522,104.9497,65632.0
2017-07-07 12:00:00,107.74,107.83,107.59,107.73,23195.0,104.9594,105.0471,104.8133,104.9497,23195.0
2017-07-07 12:10:00,107.74,108.04,107.74,107.82,25888.0,104.9594,105.2517,104.9594,105.0373,25888.0
2017-07-07 12:20:00,107.83,108.11,107.78,108.05,65609.0,105.0471,105.3199,104.9984,105.2614,65609.0
2017-07-07 12:30:00,108.04,108.19,107.94,108.15,22106.0,105.2517,105.3978,105.1542,105.3588,22106.0
2017-07-07 12:40:00,108.14,108.32,108.12,108.3,34911.0,105.3491,105.5244,105.3296,105.505,34911.0
2017-07-07 12:50:00,108.3,108.34,108.23,108.3,24812.0,105.505,105.5439,105.4368,105.505,24812.0
2017-07-07 13:00:00,108.27,108.45,108.27,108.41,14809.0,105.4757,105.6511,105.4757,105.6121,14809.0
2017-07-07 13:10:00,108.44,108.44,108.21,108.29,19312.0,105.6413,105.6413,105.4173,105.4952,19312.0
2017-07-07 13:20:00,108.32,108.43,108.23,108.37,17533.0,105.5244,105.6316,105.4368,105.5731,17533.0
2017-07-07 13:30:00,108.37,108.42,108.27,108.34,17013.0,105.5731,105.6219,105.4757,105.5439,17013.0
2017-07-07 13:40:00,108.33,108.43,108.29,108.32,17475.0,105.5342,105.6316,105.4952,105.5244,17475.0
2017-07-07 13:50:00,108.32,108.47,108.24,108.47,28169.0,105.5244,105.6706,105.4465,105.6706,28169.0
2017-07-07 14:00:00,108.45,108.45,108.27,108.31,17660.0,105.6511,105.6511,105.4757,105.5147,17660.0
2017-07-07 14:10:00,108.31,108.33,108.14,108.14,18951.0,105.5147,105.5342,105.3491,105.3491,18951.0
2017-07-07 14:20:00,108.15,108.16,107.92,107.94,18601.0,105.3588,105.3686,105.1348,105.1542,18601.0
2017-07-07 14:30:00,107.92,108.0,107.73,107.75,18838.0,105.1348,105.2127,104.9497,104.9692,18838.0
2017-07-07 14:40:00,107.74,107.86,107.73,107.8,27711.0,104.9594,105.0763,104.9497,105.0179,27711.0
2017-07-07 14:50:00,107.82,108.0,107.81,107.86,18409.0,105.0373,105.2127,105.0276,105.0763,18409.0
2017-07-07 15:00:00,107.87,107.94,107.67,107.72,28622.0,105.0861,105.1542,104.8912,104.9399,28622.0
2017-07-07 15:10:00,107.7,107.81,107.54,107.72,32468.0,104.9204,105.0276,104.7646,104.9399,32468.0
2017-07-07 15:20:00,107.73,107.83,107.66,107.82,29809.0,104.9497,105.0471,104.8815,105.0373,29809.0
2017-07-07 15:30:00,107.81,107.81,107.61,107.66,39916.0,105.0276,105.0276,104.8328,104.8815,39916.0
2017-07-07 15:40:00,107.66,107.77,107.65,107.65,86452.0,104.8815,104.9886,104.8717,104.8717,86452.0
2017-07-07 15:50:00,107.65,107.68,107.39,107.49,194353.0,104.8717,104.901,104.6184,104.7159,194353.0
2017-07-10 09:30:00,107.84,108.18,107.54,107.92,60537.0,105.0568,105.3881,104.7646,105.1348,60537.0
2017-07-10 09:40:00,107.89,108.01,107.27,107.59,26935.0,105.1055,105.2224,104.5015,104.8133,26935.0
2017-07-10 09:50:00,107.7,107.74,107.01,107.11,26457.0,104.9204,104.9594,104.2482,104.3457,26457.0
2017-07-10 10:00:00,107.08,107.66,107.05,107.57,29975.0,104.3164,104.8815,104.2872,104.7938,29975.0
2017-07-10 10:10:00,107.56,107.66,107.41,107.6,40186.0,104.7841,104.8815,104.6379,104.823,40186.0
2017-07-10 10:20:00,107.62,108.02,107.62,107.92,28993.0,104.8425,105.2322,104.8425,105.1348,28993.0
2017-07-10 10:30:00,107.95,108.09,107.79,108.09,39890.0,105.164,105.3004,105.0081,105.3004,39890.0
2017-07-10 10:40:00,108.09,108.23,108.0,108.11,18163.0,105.3004,105.4368,105.2127,105.3199,18163.0
2017-07-10 10:50:00,108.13,108.51,108.12,108.22,40545.0,105.3393,105.7095,105.3296,105.427,40545.0
2017-07-10 11:00:00,108.2,108.45,108.15,108.45,23373.0,105.4075,105.6511,105.3588,105.6511,23373.0
2017-07-10 11:10:00,108.4,108.69,108.38,108.57,18848.0,105.6024,105.8849,105.5829,105.768,18848.0
2017-07-10 11:20:00,108.56,108.56,108.19,108.24,15974.0,105.7582,105.7582,105.3978,105.4465,15974.0
2017-07-10 11:30:00,108.24,108.55,108.2,108.39,12059.0,105.4465,105.7485,105.4075,105.5926,12059.0
2017-07-10 11:40:00,108.38,108.44,108.23,108.43,13793.0,105.5829,105.6413,105.4368,105.6316,13793.0
2017-07-10 11:50:00,108.38,108.42,108.2,108.31,12073.0,105.5829,105.6219,105.4075,105.5147,12073.0
2017-07-10 12:00:00,108.33,108.54,108.23,108.31,16602.0,105.5342,105.7388,105.4368,105.5147,16602.0
2017-07-10 12:10:00,108.33,108.4,108.26,108.4,14189.0,105.5342,105.6024,105.466,105.6024,14189.0
2017-07-10 12:20:00,108.38,108.39,108.29,108.29,12317.0,105.5829,105.5926,105.4952,105.4952,12317.0
2017-07-10 12:30:00,108.28,108.34,108.23,108.23,13073.0,105.4855,105.5439,105.4368,105.4368,13073.0
2017-07-10 12:40:00,108.23,108.24,108.1,108.11,9525.0,105.4368,105.4465,105.3101,105.3199,9525.0
2017-07-10 12:50:00,108.09,108.12,107.96,107.98,13366.0,105.3004,105.3296,105.1737,105.1932,13366.0
2017-07-10 13:00:00,107.96,108.0,107.82,107.99,10908.0,105.1737,105.2127,105.0373,105.203,10908.0
2017-07-10 13:10:00,107.97,108.05,107.85,107.86,11395.0,105.1835,105.2614,105.0666,105.0763,11395.0
2017-07-10 13:20:00,107.87,107.87,107.76,107.83,8003.0,105.0861,105.0861,104.9789,105.0471,8003.0
2017-07-10 13:30:00,107.82,108.03,107.79,107.94,15309.0,105.0373,105.2419,105.0081,105.1542,15309.0
2017-07-10 13:40:00,107.94,108.02,107.86,107.96,16150.0,105.1542,105.2322,105.0763,105.1737,16150.0
2017-07-10 13:50:00,107.96,108.28,107.95,108.2,15163.0,105.1737,105.4855,105.164,105.4075,15163.0
2017-07-10 14:00:00,108.2,108.22,108.0,108.09,10537.0,105.4075,105.427,105.2127,105.3004,10537.0
2017-07-10 14:10:00,108.1,108.16,108.02,108.11,8537.0,105.3101,105.3686,105.2322,105.3199,8537.0
2017-07-10 14:20:00,108.13,108.26,108.13,108.19,37621.0,105.3393,105.466,105.3393,105.3978,37621.0
2017-07-10 14:30:00,108.16,108.17,107.95,108.06,30565.0,105.3686,105.3783,105.164,105.2711,30565.0
2017-07-10 14:40:00,108.07,108.12,108.01,108.02,14187.0,105.2809,105.3296,105.2224,105.2322,14187.0
2017-07-10 14:50:00,108.02,108.04,107.91,107.97,10522.0,105.2322,105.2517,105.125,105.1835,10522.0
2017-07-10 15:00:00,107.97,108.08,107.94,107.94,12414.0,105.1835,105.2906,105.1542,105.1542,12414.0
2017-07-10 15:10:00,107.94,108.04,107.88,107.93,14048.0,105.1542,105.2517,105.0958,105.1445,14048.0
2017-07-10 15:20:00,107.94,108.15,107.91,108.15,13037.0,105.1542,105.3588,105.125,105.3588,13037.0
2017-07-10 15:30:00,108.14,108.21,108.01,108.21,30419.0,105.3491,105.4173,105.2224,105.4173,30419.0
2017-07-10 15:40:00,108.23,108.24,108.09,108.15,27722.0,105.4368,105.4465,105.3004,105.3588,27722.0
2017-07-10 15:50:00,108.14,108.16,107.81,107.84,117716.0,105.3491,105.3686,105.0276,105.0568,117716.0
2017-07-11 09:30:00,107.63,107.9,107.1,107.87,43429.0,104.8522,105.1153,104.3359,105.0861,43429.0
2017-07-11 09:40:00,107.87,108.21,107.68,108.18,21617.0,105.0861,105.4173,104.901,105.3881,21617.0
2017-07-11 09:50:00,108.16,108.98,108.16,108.91,55849.0,105.3686,106.1674,105.3686,106.0992,55849.0
2017-07-11 10:00:00,108.91,109.01,108.58,108.8,54840.0,106.0992,106.1966,105.7777,105.9921,54840.0
2017-07-11 10:10:00,108.79,109.09,108.67,108.97,27898.0,105.9823,106.2746,105.8654,106.1577,27898.0
2017-07-11 10:20:00,108.94,109.3,108.88,109.27,37870.0,106.1284,106.4791,106.07,106.4499,37870.0
2017-07-11 10:30:00,109.27,109.71,109.09,109.1,50220.0,106.4499,106.8786,106.2746,106.2843,50220.0
2017-07-11 10:40:00,109.1,109.33,109.1,109.22,27855.0,106.2843,106.5084,106.2843,106.4012,27855.0
2017-07-11 10:50:00,109.21,109.22,108.83,108.95,26822.0,106.3915,106.4012,106.0213,106.1382,26822.0
2017-07-11 11:00:00,108.94,109.04,108.75,108.75,17769.0,106.1284,106.2259,105.9433,105.9433,17769.0
2017-07-11 11:10:00,108.75,108.84,108.53,108.55,21200.0,105.9433,106.031,105.729,105.7485,21200.0
2017-07-11 11:20:00,108.53,108.58,107.66,108.06,34402.0,105.729,105.7777,104.8815,105.2711,34402.0
2017-07-11 11:30:00,108.03,108.44,107.98,108.35,28098.0,105.2419,105.6413,105.1932,105.5537,28098.0
2017-07-11 11:40:00,108.38,108.43,108.2,108.37,12272.0,105.5829,105.6316,105.4075,105.5731,12272.0
2017-07-11 11:50:00,108.37,108.5,108.34,108.4,9899.0,105.5731,105.6998,105.5439,105.6024,9899.0
2017-07-11 12:00:00,108.35,108.36,107.93,108.02,7927.0,105.5537,105.5634,105.1445,105.2322,7927.0
2017-07-11 12:10:00,108.0,108.01,107.78,107.83,8400.0,105.2127,105.2224,104.9984,105.0471,8400.0
2017-07-11 12:20:00,107.87,108.1,107.82,108.08,11557.0,105.0861,105.3101,105.0373,105.2906,11557.0
2017-07-11 12:30:00,108.1,108.12,107.9,107.98,9288.0,105.3101,105.3296,105.1153,105.1932,9288.0
2017-07-11 12:40:00,108.02,108.23,108.01,108.17,8860.0,105.2322,105.4368,105.2224,105.3783,8860.0
2017-07-11 12:50:00,108.22,108.34,108.21,108.29,19962.0,105.427,105.5439,105.4173,105.4952,19962.0
2017-07-11 13:00:00,108.32,108.4,108.11,108.14,19727.0,105.5244,105.6024,105.3199,105.3491,19727.0
2017-07-11 13:10:00,108.12,108.21,108.08,108.1,19191.0,105.3296,105.4173,105.2906,105.3101,19191.0
2017-07-11 13:20:00,108.1,108.1,107.88,107.93,10665.0,105.3101,105.3101,105.0958,105.1445,10665.0
2017-07-11 13:30:00,107.9,108.15,107.89,108.15,11233.0,105.1153,105.3588,105.1055,105.3588,11233.0
2017-07-11 13:40:00,108.15,108.45,108.11,108.27,9056.0,105.3588,105.6511,105.3199,105.4757,9056.0
2017-07-11 13:50:00,108.27,108.39,108.21,108.24,9239.0,105.4757,105.5926,105.4173,105.4465,9239.0
2017-07-11 14:00:00,108.27,108.45,108.27,108.3,21803.0,105.4757,105.6511,105.4757,105.505,21803.0
2017-07-11 14:10:00,108.31,108.46,108.31,108.37,20916.0,105.5147,105.6608,105.5147,105.5731,20916.0
2017-07-11 14:20:00,108.36,108.51,108.36,108.39,18068.0,105.5634,105.7095,105.5634,105.5926,18068.0
2017-07-11 14:30:00,108.38,108.45,108.33,108.41,22789.0,105.5829,105.6511,105.5342,105.6121,22789.0
2017-07-11 14:40:00,108.37,108.45,108.34,108.39,12770.0,105.5731,105.6511,105.5439,105.5926,12770.0
2017-07-11 14:50:00,108.39,108.44,108.31,108.44,13041.0,105.5926,105.6413,105.5147,105.6413,13041.0
2017-07-11 15:00:00,108.4,108.51,108.36,108.45,12985.0,105.6024,105.7095,105.5634,105.6511,12985.0
2017-07-11 15:10:00,108.48,108.66,108.44,108.66,21127.0,105.6803,105.8557,105.6413,105.8557,21127.0
2017-07-11 15:20:00,108.64,108.71,108.6,108.64,22142.0,105.8362,105.9044,105.7972,105.8362,22142.0
2017-07-11 15:30:00,108.63,108.78,108.58,108.59,29595.0,105.8264,105.9726,105.7777,105.7875,29595.0
2017-07-11 15:40:00,108.59,108.6,108.47,108.52,37559.0,105.7875,105.7972,105.6706,105.7193,37559.0
2017-07-11 15:50:00,108.51,108.59,108.38,108.42,88432.0,105.7095,105.7875,105.5829,105.6219,88432.0
2017-07-12 09:30:00,109.5,109.68,109.06,109.07,54049.0,106.674,106.8493,106.2453,106.2551,54049.0
2017-07-12 09:40:00,109.13,109.54,109.07,109.23,23142.0,106.3135,106.713,106.2551,106.411,23142.0
2017-07-12 09:50:00,109.24,109.55,109.15,109.43,35310.0,106.4207,106.7227,106.333,106.6058,35310.0
2017-07-12 10:00:00,109.37,109.58,109.37,109.42,37759.0,106.5473,106.7519,106.5473,106.5961,37759.0
2017-07-12 10:10:00,109.41,109.48,109.05,109.12,15550.0,106.5863,106.6545,106.2356,106.3038,15550.0
2017-07-12 10:20:00,109.12,109.59,109.12,109.51,23550.0,106.3038,106.7617,106.3038,106.6837,23550.0
2017-07-12 10:30:00,109.5,109.53,109.16,109.27,26468.0,106.674,106.7032,106.3428,106.4499,26468.0
2017-07-12 10:40:00,109.35,109.41,109.12,109.28,24762.0,106.5279,106.5863,106.3038,106.4597,24762.0
2017-07-12 10:50:00,109.32,109.5,109.27,109.32,40086.0,106.4986,106.674,106.4499,106.4986,40086.0
2017-07-12 11:00:00,109.3,109.86,109.29,109.71,34394.0,106.4791,107.0247,106.4694,106.8786,34394.0
2017-07-12 11:10:00,109.68,109.98,109.66,109.98,28262.0,106.8493,107.1416,106.8299,107.1416,28262.0
2017-07-12 11:20:00,109.97,110.0,109.76,109.86,30514.0,107.1319,107.1611,106.9273,107.0247,30514.0
2017-07-12 11:30:00,109.9,109.94,109.76,109.87,16932.0,107.0637,107.1026,106.9273,107.0344,16932.0
2017-07-12 11:40:00,109.88,109.91,109.77,109.89,31821.0,107.0442,107.0734,106.937,107.0539,31821.0
2017-07-12 11:50:00,109.92,109.94,109.82,109.9,13107.0,107.0831,107.1026,106.9857,107.0637,13107.0
2017-07-12 12:00:00,109.91,109.92,109.77,109.82,16332.0,107.0734,107.0831,106.937,106.9857,16332.0
2017-07-12 12:10:00,109.83,109.88,109.56,109.59,12043.0,106.9955,107.0442,106.7324,106.7617,12043.0
2017-07-12 12:20:00,109.58,109.71,109.52,109.71,12384.0,106.7519,106.8786,106.6935,106.8786,12384.0
2017-07-12 12:30:00,109.72,109.74,109.67,109.67,8450.0,106.8883,106.9078,106.8396,106.8396,8450.0
2017-07-12 12:40:00,109.67,109.72,109.61,109.7,7402.0,106.8396,106.8883,106.7811,106.8688,7402.0
2017-07-12 12:50:00,109.71,109.76,109.67,109.75,8320.0,106.8786,106.9273,106.8396,106.9175,8320.0
2017-07-12 13:00:00,109.75,109.9,109.71,109.81,8806.0,106.9175,107.0637,106.8786,106.976,8806.0
2017-07-12 13:10:00,109.83,109.83,109.75,109.82,7950.0,106.9955,106.9955,106.9175,106.9857,7950.0
2017-07-12 13:20:00,109.81,109.81,109.72,109.75,9578.0,106.976,106.976,106.8883,106.9175,9578.0
2017-07-12 13:30:00,109.78,109.88,109.76,109.83,9107.0,106.9468,107.0442,106.9273,106.9955,9107.0
2017-07-12 13:40:00,109.84,109.89,109.81,109.88,14178.0,107.0052,107.0539,106.976,107.0442,14178.0
2017-07-12 13:50:00,109.89,109.91,109.77,109.91,11778.0,107.0539,107.0734,106.937,107.0734,11778.0
2017-07-12 14:00:00,109.9,110.08,109.85,110.07,17245.0,107.0637,107.239,107.015,107.2293,17245.0
2017-07-12 14:10:00,110.07,110.2,110.03,110.14,59195.0,107.2293,107.3559,107.1903,107.2975,59195.0
2017-07-12 14:20:00,110.13,110.45,110.08,110.45,17807.0,107.2877,107.5995,107.239,107.5995,17807.0
2017-07-12 14:30:00,110.43,110.57,110.42,110.54,36557.0,107.58,107.7164,107.5702,107.6871,36557.0
2017-07-12 14:40:00,110.55,110.74,110.5,110.55,37595.0,107.6969,107.882,107.6482,107.6969,37595.0
2017-07-12 14:50:00,110.54,110.63,110.2,110.24,38511.0,107.6871,107.7748,107.3559,107.3949,38511.0
2017-07-12 15:00:00,110.25,110.27,110.11,110.21,44644.0,107.4046,107.4241,107.2682,107.3657,44644.0
2017-07-12 15:10:00,110.22,110.43,110.18,110.32,24450.0,107.3754,107.58,107.3364,107.4728,24450.0
2017-07-12 15:20:00,110.33,110.46,110.29,110.36,60026.0,107.4826,107.6092,107.4436,107.5118,60026.0
2017-07-12 15:30:00,110.35,110.66,110.34,110.65,72523.0,107.502,107.804,107.4923,107.7943,72523.0
2017-07-12 15:40:00,110.66,110.9,110.64,110.87,118378.0,107.804,108.0379,107.7846,108.0086,118378.0
2017-07-12 15:50:00,110.86,110.9,110.67,110.73,280547.0,107.9989,108.0379,107.8138,107.8722,280547.0
2017-07-13 09:30:00,110.83,111.61,110.48,110.48,84497.0,107.9697,108.7295,107.6287,107.6287,84497.0
2017-07-13 09:40:00,110.56,110.82,110.45,110.66,21698.0,107.7066,107.9599,107.5995,107.804,21698.0
2017-07-13 09:50:00,110.66,110.97,110.52,110.89,32138.0,107.804,108.106,107.6677,108.0281,32138.0
2017-07-13 10:00:00,110.9,110.98,110.23,110.46,56911.0,108.0379,108.1158,107.3851,107.6092,56911.0
2017-07-13 10:10:00,110.47,110.48,109.5,109.5,30836.0,107.619,107.6287,106.674,106.674,30836.0
2017-07-13 10:20:00,109.49,109.74,109.22,109.49,33862.0,106.6642,106.9078,106.4012,106.6642,33862.0
2017-07-13 10:30:00,109.45,109.51,109.1,109.33,26254.0,106.6253,106.6837,106.2843,106.5084,26254.0
2017-07-13 10:40:00,109.33,109.77,109.31,109.66,30777.0,106.5084,106.937,106.4889,106.8299,30777.0
2017-07-13 10:50:00,109.63,109.75,109.56,109.71,20585.0,106.8006,106.9175,106.7324,106.8786,20585.0
2017-07-13 11:00:00,109.72,110.19,109.71,110.04,38623.0,106.8883,107.3462,106.8786,107.2,38623.0
2017-07-13 11:10:00,110.02,110.11,109.74,109.75,18728.0,107.1806,107.2682,106.9078,106.9175,18728.0
2017-07-13 11:20:00,109.77,109.84,109.49,109.57,19651.0,106.937,107.0052,106.6642,106.7422,19651.0
2017-07-13 11:30:00,109.58,109.8,109.51,109.52,27654.0,106.7519,106.9662,106.6837,106.6935,27654.0
2017-07-13 11:40:00,109.54,109.84,109.51,109.73,12570.0,106.713,107.0052,106.6837,106.898,12570.0
2017-07-13 11:50:00,109.71,109.89,109.69,109.78,14060.0,106.8786,107.0539,106.8591,106.9468,14060.0
2017-07-13 12:00:00,109.78,109.96,109.7,109.88,19320.0,106.9468,107.1221,106.8688,107.0442,19320.0
2017-07-13 12:10:00,109.91,110.05,109.8,110.01,17814.0,107.0734,107.2098,106.9662,107.1708,17814.0
2017-07-13 12:20:00,110.02,110.11,109.94,109.94,15651.0,107.1806,107.2682,107.1026,107.1026,15651.0
2017-07-13 12:30:00,109.95,110.01,109.88,110.0,11567.0,107.1124,107.1708,107.0442,107.1611,11567.0
2017-07-13 12:40:00,110.0,110.06,109.97,110.01,9176.0,107.1611,107.2195,107.1319,107.1708,9176.0
2017-07-13 12:50:00,110.01,110.01,109.86,109.91,14200.0,107.1708,107.1708,107.0247,107.0734,14200.0
2017-07-13 13:00:00,109.94,109.95,109.76,109.9,15588.0,107.1026,107.1124,106.9273,107.0637,15588.0
2017-07-13 13:10:00,109.91,109.93,109.83,109.91,12731.0,107.0734,107.0929,106.9955,107.0734,12731.0
2017-07-13 13:20:00,109.89,109.97,109.86,109.97,19366.0,107.0539,107.1319,107.0247,107.1319,19366.0
2017-07-13 13:30:00,109.98,109.99,109.85,109.93,16285.0,107.1416,107.1513,107.015,107.0929,16285.0
2017-07-13 13:40:00,109.92,109.92,109.54,109.56,16039.0,107.0831,107.0831,106.713,106.7324,16039.0
2017-07-13 13:50:00,109.56,109.6,109.3,109.45,33840.0,106.7324,106.7714,106.4791,106.6253,33840.0
2017-07-13 14:00:00,109.46,109.48,109.15,109.21,26463.0,106.635,106.6545,106.333,106.3915,26463.0
2017-07-13 14:10:00,109.21,109.48,109.21,109.36,36398.0,106.3915,106.6545,106.3915,106.5376,36398.0
2017-07-13 14:20:00,109.37,109.45,109.29,109.29,35103.0,106.5473,106.6253,106.4694,106.4694,35103.0
2017-07-13 14:30:00,109.29,109.4,109.26,109.34,35063.0,106.4694,106.5766,106.4402,106.5181,35063.0
2017-07-13 14:40:00,109.34,109.37,109.21,109.35,31038.0,106.5181,106.5473,106.3915,106.5279,31038.0
2017-07-13 14:50:00,109.37,109.42,109.32,109.32,19912.0,106.5473,106.5961,106.4986,106.4986,19912.0
2017-07-13 15:00:00,109.31,109.57,109.29,109.47,26636.0,106.4889,106.7422,106.4694,106.6448,26636.0
2017-07-13 15:10:00,109.46,109.49,109.24,109.25,27840.0,106.635,106.6642,106.4207,106.4304,27840.0
2017-07-13 15:20:00,109.25,109.27,109.05,109.05,30196.0,106.4304,106.4499,106.2356,106.2356,30196.0
2017-07-13 15:30:00,109.05,109.22,109.01,109.2,37449.0,106.2356,106.4012,106.1966,106.3817,37449.0
2017-07-13 15:40:00,109.21,109.24,109.12,109.12,60032.0,106.3915,106.4207,106.3038,106.3038,60032.0
2017-07-13 15:50:00,109.13,109.16,108.92,108.98,157286.0,106.3135,106.3428,106.109,106.1674,157286.0
2017-07-14 09:30:00,109.61,110.14,109.6,109.94,55550.0,106.7811,107.2975,106.7714,107.1026,55550.0
2017-07-14 09:40:00,109.88,110.34,109.79,110.23,20949.0,107.0442,107.4923,106.9565,107.3851,20949.0
2017-07-14 09:50:00,110.23,110.25,109.89,110.01,15295.0,107.3851,107.4046,107.0539,107.1708,15295.0
2017-07-14 10:00:00,109.9,110.11,109.72,109.87,16667.0,107.0637,107.2682,106.8883,107.0344,16667.0
2017-07-14 10:10:00,109.86,109.98,109.77,109.95,11352.0,107.0247,107.1416,106.937,107.1124,11352.0
2017-07-14 10:20:00,109.99,110.0,109.61,109.63,13034.0,107.1513,107.1611,106.7811,106.8006,13034.0
2017-07-14 10:30:00,109.7,109.78,109.61,109.78,9388.0,106.8688,106.9468,106.7811,106.9468,9388.0
2017-07-14 10:40:00,109.79,109.79,109.54,109.55,13244.0,106.9565,106.9565,106.713,106.7227,13244.0
2017-07-14 10:50:00,109.54,109.56,109.37,109.42,17476.0,106.713,106.7324,106.5473,106.5961,17476.0
2017-07-14 11:00:00,109.45,109.53,109.29,109.47,19391.0,106.6253,106.7032,106.4694,106.6448,19391.0
2017-07-14 11:10:00,109.5,109.65,109.49,109.6,12413.0,106.674,106.8201,106.6642,106.7714,12413.0
2017-07-14 11:20:00,109.62,109.79,109.6,109.74,12259.0,106.7909,106.9565,106.7714,106.9078,12259.0
2017-07-14 11:30:00,109.72,109.72,109.53,109.55,7963.0,106.8883,106.8883,106.7032,106.7227,7963.0
2017-07-14 11:40:00,109.53,109.53,109.3,109.33,19007.0,106.7032,106.7032,106.4791,106.5084,19007.0
2017-07-14 11:50:00,109.34,109.4,109.33,109.37,6130.0,106.5181,106.5766,106.5084,106.5473,6130.0
2017-07-14 12:00:00,109.36,109.36,109.17,109.2,9808.0,106.5376,106.5376,106.3525,106.3817,9808.0
2017-07-14 12:10:00,109.2,109.23,109.04,109.04,10565.0,106.3817,106.411,106.2259,106.2259,10565.0
2017-07-14 12:20:00,109.08,109.08,108.98,109.06,17783.0,106.2648,106.2648,106.1674,106.2453,17783.0
2017-07-14 12:30:00,109.06,109.21,109.03,109.18,10026.0,106.2453,106.3915,106.2161,106.3622,10026.0
2017-07-14 12:40:00,109.18,109.21,109.14,109.16,9602.0,106.3622,106.3915,106.3233,106.3428,9602.0
2017-07-14 12:50:00,109.17,109.19,108.85,108.85,17074.0,106.3525,106.372,106.0408,106.0408,17074.0
2017-07-14 13:00:00,108.88,108.92,108.75,108.76,19445.0,106.07,106.109,105.9433,105.9531,19445.0
2017-07-14 13:10:00,108.78,108.93,108.76,108.86,24336.0,105.9726,106.1187,105.9531,106.0505,24336.0
2017-07-14 13:20:00,108.88,109.09,108.87,109.08,22536.0,106.07,106.2746,106.0602,106.2648,22536.0
2017-07-14 13:30:00,109.11,109.17,108.96,108.99,12482.0,106.2941,106.3525,106.1479,106.1771,12482.0
2017-07-14 13:40:00,108.98,109.02,108.93,108.96,8578.0,106.1674,106.2064,106.1187,106.1479,8578.0
2017-07-14 13:50:00,108.96,109.06,108.95,108.97,12339.0,106.1479,106.2453,106.1382,106.1577,12339.0
2017-07-14 14:00:00,109.0,109.09,109.0,109.06,13766.0,106.1869,106.2746,106.1869,106.2453,13766.0
2017-07-14 14:10:00,109.08,109.19,109.07,109.12,12556.0,106.2648,106.372,106.2551,106.3038,12556.0
2017-07-14 14:20:00,109.15,109.16,109.07,109.16,10918.0,106.333,106.3428,106.2551,106.3428,10918.0
2017-07-14 14:30:00,109.13,109.15,109.03,109.03,19160.0,106.3135,106.333,106.2161,106.2161,19160.0
2017-07-14 14:40:00,109.02,109.04,108.82,108.96,56039.0,106.2064,106.2259,106.0115,106.1479,56039.0
2017-07-14 14:50:00,108.97,109.02,108.96,108.96,22165.0,106.1577,106.2064,106.1479,106.1479,22165.0
2017-07-14 15:00:00,108.96,109.23,108.95,109.22,28217.0,106.1479,106.411,106.1382,106.4012,28217.0
2017-07-14 15:10:00,109.2,109.22,109.13,109.17,22157.0,106.3817,106.4012,106.3135,106.3525,22157.0
2017-07-14 15:20:00,109.18,109.2,109.06,109.07,21553.0,106.3622,106.3817,106.2453,106.2551,21553.0
2017-07-14 15:30:00,109.07,109.17,109.0,109.11,29958.0,106.2551,106.3525,106.1869,106.2941,29958.0
2017-07-14 15:40:00,109.12,109.12,108.97,109.06,40274.0,106.3038,106.3038,106.1577,106.2453,40274.0
2017-07-14 15:50:00,109.06,109.18,108.94,108.97,130657.0,106.2453,106.3622,106.1284,106.1577,130657.0
2017-07-17 09:30:00,109.02,109.4,108.9,108.9,50397.0,106.2064,106.5766,106.0895,106.0895,50397.0
2017-07-17 09:40:00,108.8,109.39,108.71,109.21,39711.0,105.9921,106.5668,105.9044,106.3915,39711.0
2017-07-17 09:50:00,109.17,109.38,108.93,109.27,21869.0,106.3525,106.5571,106.1187,106.4499,21869.0
2017-07-17 10:00:00,109.27,109.83,109.26,109.5,48295.0,106.4499,106.9955,106.4402,106.674,48295.0
2017-07-17 10:10:00,109.44,109.64,109.3,109.63,27241.0,106.6155,106.8104,106.4791,106.8006,27241.0
2017-07-17 10:20:00,109.62,110.03,109.59,109.8,38226.0,106.7909,107.1903,106.7617,106.9662,38226.0
2017-07-17 10:30:00,109.85,109.87,109.48,109.56,45339.0,107.015,107.0344,106.6545,106.7324,45339.0
2017-07-17 10:40:00,109.58,109.81,109.56,109.81,27946.0,106.7519,106.976,106.7324,106.976,27946.0
2017-07-17 10:50:00,109.79,109.8,109.63,109.71,24422.0,106.9565,106.9662,106.8006,106.8786,24422.0
2017-07-17 11:00:00,109.73,109.75,109.58,109.61,18915.0,106.898,106.9175,106.7519,106.7811,18915.0
2017-07-17 11:10:00,109.62,109.8,109.55,109.8,15672.0,106.7909,106.9662,106.7227,106.9662,15672.0
2017-07-17 11:20:00,109.77,109.9,109.72,109.8,28347.0,106.937,107.0637,106.8883,106.9662,28347.0
2017-07-17 11:30:00,109.79,109.84,109.64,109.67,17503.0,106.9565,107.0052,106.8104,106.8396,17503.0
2017-07-17 11:40:00,109.69,109.97,109.69,109.94,19883.0,106.8591,107.1319,106.8591,107.1026,19883.0
2017-07-17 11:50:00,109.96,110.1,109.93,109.93,27197.0,107.1221,107.2585,107.0929,107.0929,27197.0
2017-07-17 12:00:00,109.92,110.16,109.9,110.16,13860.0,107.0831,107.317,107.0637,107.317,13860.0
2017-07-17 12:10:00,110.17,110.17,110.0,110.01,21946.0,107.3267,107.3267,107.1611,107.1708,21946.0
2017-07-17 12:20:00,110.03,110.15,110.0,110.15,15300.0,107.1903,107.3072,107.1611,107.3072,15300.0
2017-07-17 12:30:00,110.14,110.18,110.04,110.14,15054.0,107.2975,107.3364,107.2,107.2975,15054.0
2017-07-17 12:40:00,110.15,110.19,110.07,110.09,15578.0,107.3072,107.3462,107.2293,107.2488,15578.0
2017-07-17 12:50:00,110.11,110.23,110.11,110.2,16313.0,107.2682,107.3851,107.2682,107.3559,16313.0
2017-07-17 13:00:00,110.2,110.25,110.19,110.22,18788.0,107.3559,107.4046,107.3462,107.3754,18788.0
2017-07-17 13:10:00,110.23,110.42,110.22,110.41,20319.0,107.3851,107.5702,107.3754,107.5605,20319.0
2017-07-17 13:20:00,110.41,110.43,110.21,110.22,19564.0,107.5605,107.58,107.3657,107.3754,19564.0
2017-07-17 13:30:00,110.2,110.25,110.08,110.1,17926.0,107.3559,107.4046,107.239,107.2585,17926.0
2017-07-17 13:40:00,110.12,110.16,110.01,110.05,20464.0,107.278,107.317,107.1708,107.2098,20464.0
2017-07-17 13:50:00,110.03,110.05,109.9,110.05,19787.0,107.1903,107.2098,107.0637,107.2098,19787.0
2017-07-17 14:00:00,110.04,110.06,109.96,110.01,24178.0,107.2,107.2195,107.1221,107.1708,24178.0
2017-07-17 14:10:00,110.02,110.03,109.72,109.83,23120.0,107.1806,107.1903,106.8883,106.9955,23120.0
2017-07-17 14:20:00,109.81,109.82,109.6,109.65,20862.0,106.976,106.9857,106.7714,106.8201,20862.0
2017-07-17 14:30:00,109.63,109.74,109.59,109.7,22841.0,106.8006,106.9078,106.7617,106.8688,22841.0
2017-07-17 14:40:00,109.71,109.8,109.69,109.75,22807.0,106.8786,106.9662,106.8591,106.9175,22807.0
2017-07-17 14:50:00,109.75,109.76,109.55,109.6,27724.0,106.9175,106.9273,106.7227,106.7714,27724.0
2017-07-17 15:00:00,109.62,109.63,109.5,109.55,40816.0,106.7909,106.8006,106.674,106.7227,40816.0
2017-07-17 15:10:00,109.55,109.59,109.38,109.38,32621.0,106.7227,106.7617,106.5571,106.5571,32621.0
2017-07-17 15:20:00,109.36,109.44,109.27,109.43,54952.0,106.5376,106.6155,106.4499,106.6058,54952.0
2017-07-17 15:30:00,109.43,109.62,109.43,109.61,33781.0,106.6058,106.7909,106.6058,106.7811,33781.0
2017-07-17 15:40:00,109.62,109.62,109.39,109.46,65289.0,106.7909,106.7909,106.5668,106.635,65289.0
2017-07-17 15:50:00,109.45,109.47,109.36,109.44,82786.0,106.6253,106.6448,106.5376,106.6155,82786.0
2017-07-18 09:30:00,110.0,110.45,109.48,110.45,68959.0,107.1611,107.5995,106.6545,107.5995,68959.0
2017-07-18 09:40:00,110.49,110.71,110.38,110.41,49501.0,107.6384,107.8528,107.5313,107.5605,49501.0
2017-07-18 09:50:00,110.38,110.67,110.33,110.33,21860.0,107.5313,107.8138,107.4826,107.4826,21860.0
2017-07-18 10:00:00,110.27,110.41,109.86,109.97,20649.0,107.4241,107.5605,107.0247,107.1319,20649.0
2017-07-18 10:10:00,109.97,110.36,109.95,110.3,44137.0,107.1319,107.5118,107.1124,107.4533,44137.0
2017-07-18 10:20:00,110.27,110.47,110.19,110.28,20435.0,107.4241,107.619,107.3462,107.4339,20435.0
2017-07-18 10:30:00,110.25,110.34,109.92,109.92,17117.0,107.4046,107.4923,107.0831,107.0831,17117.0
2017-07-18 10:40:00,109.91,110.19,109.64,110.14,30453.0,107.0734,107.3462,106.8104,107.2975,30453.0
2017-07-18 10:50:00,110.16,110.77,110.16,110.76,38768.0,107.317,107.9112,107.317,107.9015,38768.0
2017-07-18 11:00:00,110.72,110.78,110.51,110.71,23384.0,107.8625,107.921,107.6579,107.8528,23384.0
2017-07-18 11:10:00,110.68,110.69,110.34,110.42,28099.0,107.8235,107.8333,107.4923,107.5702,28099.0
2017-07-18 11:20:00,110.39,110.75,110.38,110.71,22034.0,107.541,107.8917,107.5313,107.8528,22034.0
2017-07-18 11:30:00,110.7,110.93,110.38,110.38,31712.0,107.843,108.0671,107.5313,107.5313,31712.0
2017-07-18 11:40:00,110.36,110.49,110.32,110.35,15717.0,107.5118,107.6384,107.4728,107.502,15717.0
2017-07-18 11:50:00,110.33,110.36,110.17,110.31,16905.0,107.4826,107.5118,107.3267,107.4631,16905.0
2017-07-18 12:00:00,110.32,110.45,110.18,110.2,14672.0,107.4728,107.5995,107.3364,107.3559,14672.0
2017-07-18 12:10:00,110.2,110.2,109.98,110.03,14785.0,107.3559,107.3559,107.1416,107.1903,14785.0
2017-07-18 12:20:00,110.01,110.19,109.98,110.14,12682.0,107.1708,107.3462,107.1416,107.2975,12682.0
2017-07-18 12:30:00,110.09,110.2,110.01,110.16,9800.0,107.2488,107.3559,107.1708,107.317,9800.0
2017-07-18 12:40:00,110.17,110.19,109.96,110.04,12491.0,107.3267,107.3462,107.1221,107.2,12491.0
2017-07-18 12:50:00,110.03,110.18,110.03,110.14,14199.0,107.1903,107.3364,107.1903,107.2975,14199.0
2017-07-18 13:00:00,110.17,110.17,109.98,110.02,12761.0,107.3267,107.3267,107.1416,107.1806,12761.0
2017-07-18 13:10:00,110.0,110.13,109.98,110.09,16203.0,107.1611,107.2877,107.1416,107.2488,16203.0
2017-07-18 13:20:00,110.1,110.19,110.08,110.09,17120.0,107.2585,107.3462,107.239,107.2488,17120.0
2017-07-18 13:30:00,110.1,110.28,110.05,110.26,13646.0,107.2585,107.4339,107.2098,107.4144,13646.0
2017-07-18 13:40:00,110.27,110.4,110.23,110.24,17178.0,107.4241,107.5508,107.3851,107.3949,17178.0
2017-07-18 13:50:00,110.25,110.32,110.15,110.32,7413.0,107.4046,107.4728,107.3072,107.4728,7413.0
2017-07-18 14:00:00,110.32,110.35,110.02,110.03,15632.0,107.4728,107.502,107.1806,107.1903,15632.0
2017-07-18 14:10:00,110.03,110.15,110.02,110.15,9149.0,107.1903,107.3072,107.1806,107.3072,9149.0
2017-07-18 14:20:00,110.15,110.16,109.99,110.02,15433.0,107.3072,107.317,107.1513,107.1806,15433.0
2017-07-18 14:30:00,110.03,110.19,110.03,110.1,14795.0,107.1903,107.3462,107.1903,107.2585,14795.0
2017-07-18 14:40:00,110.11,110.22,110.07,110.14,23392.0,107.2682,107.3754,107.2293,107.2975,23392.0
2017-07-18 14:50:00,110.13,110.14,110.0,110.09,21040.0,107.2877,107.2975,107.1611,107.2488,21040.0
2017-07-18 15:00:00,110.09,110.27,110.06,110.26,29462.0,107.2488,107.4241,107.2195,107.4144,29462.0
2017-07-18 15:10:00,110.26,110.48,110.25,110.42,54699.0,107.4144,107.6287,107.4046,107.5702,54699.0
2017-07-18 15:20:00,110.41,110.67,110.28,110.67,65809.0,107.5605,107.8138,107.4339,107.8138,65809.0
2017-07-18 15:30:00,110.65,110.68,110.53,110.53,73705.0,107.7943,107.8235,107.6774,107.6774,73705.0
2017-07-18 15:40:00,110.53,110.55,110.24,110.26,95400.0,107.6774,107.6969,107.3949,107.4144,95400.0
2017-07-18 15:50:00,110.26,110.32,110.11,110.3,215476.0,107.4144,107.4728,107.2682,107.4533,215476.0
2017-07-19 09:30:00,110.35,111.2,110.35,110.69,76642.0,107.502,108.3301,107.502,107.8333,76642.0
2017-07-19 09:40:00,110.83,110.99,110.44,110.46,39684.0,107.9697,108.1255,107.5897,107.6092,39684.0
2017-07-19 09:50:00,110.46,110.9,110.29,110.9,52711.0,107.6092,108.0379,107.4436,108.0379,52711.0
2017-07-19 10:00:00,110.8,110.86,110.2,110.33,37540.0,107.9404,107.9989,107.3559,107.4826,37540.0
2017-07-19 10:10:00,110.35,110.37,109.95,110.11,28906.0,107.502,107.5215,107.1124,107.2682,28906.0
2017-07-19 10:20:00,110.08,110.22,109.81,110.18,21721.0,107.239,107.3754,106.976,107.3364,21721.0
2017-07-19 10:30:00,110.18,110.21,109.98,109.98,15418.0,107.3364,107.3657,107.1416,107.1416,15418.0
2017-07-19 10:40:00,109.96,110.24,109.86,109.87,45557.0,107.1221,107.3949,107.0247,107.0344,45557.0
2017-07-19 10:50:00,109.93,110.14,109.87,110.06,25824.0,107.0929,107.2975,107.0344,107.2195,25824.0
2017-07-19 11:00:00,110.08,110.41,110.01,110.41,126431.0,107.239,107.5605,107.1708,107.5605,126431.0
2017-07-19 11:10:00,110.42,110.64,110.42,110.58,57120.0,107.5702,107.7846,107.5702,107.7261,57120.0
2017-07-19 11:20:00,110.56,110.58,110.16,110.16,100523.0,107.7066,107.7261,107.317,107.317,100523.0
2017-07-19 11:30:00,110.16,110.4,110.0,110.3,100016.0,107.317,107.5508,107.1611,107.4533,100016.0
2017-07-19 11:40:00,110.31,110.38,110.22,110.23,37883.0,107.4631,107.5313,107.3754,107.3851,37883.0
2017-07-19 11:50:00,110.24,110.29,110.12,110.15,31468.0,107.3949,107.4436,107.278,107.3072,31468.0
2017-07-19 12:00:00,110.15,110.54,110.07,110.53,23549.0,107.3072,107.6871,107.2293,107.6774,23549.0
2017-07-19 12:10:00,110.55,110.77,110.55,110.74,21422.0,107.6969,107.9112,107.6969,107.882,21422.0
2017-07-19 12:20:00,110.74,110.8,110.54,110.57,49575.0,107.882,107.9404,107.6871,107.7164,49575.0
2017-07-19 12:30:00,110.57,110.84,110.57,110.72,17094.0,107.7164,107.9794,107.7164,107.8625,17094.0
2017-07-19 12:40:00,110.73,110.79,110.66,110.75,24255.0,107.8722,107.9307,107.804,107.8917,24255.0
2017-07-19 12:50:00,110.76,110.9,110.68,110.86,33278.0,107.9015,108.0379,107.8235,107.9989,33278.0
2017-07-19 13:00:00,110.85,111.05,110.84,110.91,47522.0,107.9891,108.184,107.9794,108.0476,47522.0
2017-07-19 13:10:00,110.93,111.06,110.93,111.02,21438.0,108.0671,108.1937,108.0671,108.1548,21438.0
2017-07-19 13:20:00,111.0,111.11,110.84,110.92,56238.0,108.1353,108.2424,107.9794,108.0573,56238.0
2017-07-19 13:30:00,110.93,111.12,110.93,111.03,14197.0,108.0671,108.2522,108.0671,108.1645,14197.0
2017-07-19 13:40:00,111.03,111.06,110.89,110.98,9850.0,108.1645,108.1937,108.0281,108.1158,9850.0
2017-07-19 13:50:00,111.0,111.08,110.93,111.01,30981.0,108.1353,108.2132,108.0671,108.145,30981.0
2017-07-19 14:00:00,111.0,111.01,110.75,110.91,33549.0,108.1353,108.145,107.8917,108.0476,33549.0
2017-07-19 14:10:00,110.93,111.08,110.92,111.01,16543.0,108.0671,108.2132,108.0573,108.145,16543.0
2017-07-19 14:20:00,111.02,111.08,110.97,110.99,17027.0,108.1548,108.2132,108.106,108.1255,17027.0
2017-07-19 14:30:00,111.01,111.02,110.84,110.95,51950.0,108.145,108.1548,107.9794,108.0866,51950.0
2017-07-19 14:40:00,110.97,111.05,110.85,110.93,20992.0,108.106,108.184,107.9891,108.0671,20992.0
2017-07-19 14:50:00,110.95,111.03,110.92,111.01,18683.0,108.0866,108.1645,108.0573,108.145,18683.0
2017-07-19 15:00:00,111.03,111.19,111.02,111.02,50774.0,108.1645,108.3204,108.1548,108.1548,50774.0
2017-07-19 15:10:00,111.02,111.06,110.95,111.06,25044.0,108.1548,108.1937,108.0866,108.1937,25044.0
2017-07-19 15:20:00,111.07,111.24,111.01,111.17,48958.0,108.2035,108.3691,108.145,108.3009,48958.0
2017-07-19 15:30:00,111.17,111.31,111.16,111.31,77666.0,108.3009,108.4373,108.2911,108.4373,77666.0
2017-07-19 15:40:00,111.3,111.4,111.21,111.33,102452.0,108.4275,108.5249,108.3399,108.4568,102452.0
2017-07-19 15:50:00,111.34,111.65,111.32,111.57,200466.0,108.4665,108.7685,108.447,108.6906,200466.0
2017-07-20 09:30:00,111.69,112.18,111.21,111.38,64907.0,108.8075,109.2848,108.3399,108.5055,64907.0
2017-07-20 09:40:00,111.37,111.41,111.0,111.23,41656.0,108.4957,108.5347,108.1353,108.3593,41656.0
2017-07-20 09:50:00,111.23,111.43,111.05,111.28,32983.0,108.3593,108.5542,108.184,108.408,32983.0
2017-07-20 10:00:00,111.31,111.35,111.15,111.19,20975.0,108.4373,108.4762,108.2814,108.3204,20975.0
2017-07-20 10:10:00,111.22,111.22,110.86,111.18,27369.0,108.3496,108.3496,107.9989,108.3106,27369.0
2017-07-20 10:20:00,111.16,111.19,110.97,111.05,77161.0,108.2911,108.3204,108.106,108.184,77161.0
2017-07-20 10:30:00,111.06,111.12,110.38,110.5,79476.0,108.1937,108.2522,107.5313,107.6482,79476.0
2017-07-20 10:40:00,110.4,111.0,110.4,111.0,22718.0,107.5508,108.1353,107.5508,108.1353,22718.0
2017-07-20 10:50:00,111.03,111.37,110.95,111.28,46310.0,108.1645,108.4957,108.0866,108.408,46310.0
2017-07-20 11:00:00,111.26,111.63,111.24,111.58,37496.0,108.3886,108.749,108.3691,108.7003,37496.0
2017-07-20 11:10:00,111.61,112.02,111.54,111.78,46907.0,108.7295,109.1289,108.6613,108.8951,46907.0
2017-07-20 11:20:00,111.78,111.89,111.7,111.76,27957.0,108.8951,109.0023,108.8172,108.8757,27957.0
2017-07-20 11:30:00,111.74,111.84,111.59,111.81,26085.0,108.8562,108.9536,108.71,108.9244,26085.0
2017-07-20 11:40:00,111.8,112.04,111.78,111.94,21707.0,108.9146,109.1484,108.8951,109.051,21707.0
2017-07-20 11:50:00,111.9,111.93,111.78,111.85,21607.0,109.012,109.0413,108.8951,108.9633,21607.0
2017-07-20 12:00:00,111.86,112.12,111.83,112.05,26273.0,108.9731,109.2264,108.9439,109.1582,26273.0
2017-07-20 12:10:00,112.05,112.13,111.89,111.89,16513.0,109.1582,109.2361,109.0023,109.0023,16513.0
2017-07-20 12:20:00,111.9,111.92,111.81,111.86,16354.0,109.012,109.0315,108.9244,108.9731,16354.0
2017-07-20 12:30:00,111.85,112.03,111.8,112.01,23564.0,108.9633,109.1387,108.9146,109.1192,23564.0
2017-07-20 12:40:00,112.01,112.07,111.93,112.02,24278.0,109.1192,109.1777,109.0413,109.1289,24278.0
2017-07-20 12:50:00,112.04,112.13,111.99,112.06,31928.0,109.1484,109.2361,109.0997,109.1679,31928.0
2017-07-20 13:00:00,112.07,112.13,111.8,111.82,93678.0,109.1777,109.2361,108.9146,108.9341,93678.0
2017-07-20 13:10:00,111.79,111.86,111.75,111.84,14877.0,108.9049,108.9731,108.8659,108.9536,14877.0
2017-07-20 13:20:00,111.83,111.99,111.67,111.92,26319.0,108.9439,109.0997,108.788,109.0315,26319.0
2017-07-20 13:30:00,111.9,112.01,111.9,111.98,53794.0,109.012,109.1192,109.012,109.09,53794.0
2017-07-20 13:40:00,111.97,112.06,111.93,111.97,19542.0,109.0802,109.1679,109.0413,109.0802,19542.0
2017-07-20 13:50:00,111.96,112.0,111.84,111.85,26354.0,109.0705,109.1095,108.9536,108.9633,26354.0
2017-07-20 14:00:00,111.85,111.86,111.66,111.67,28304.0,108.9633,108.9731,108.7782,108.788,28304.0
2017-07-20 14:10:00,111.66,112.0,111.63,111.95,64397.0,108.7782,109.1095,108.749,109.0608,64397.0
2017-07-20 14:20:00,111.98,111.98,111.85,111.88,22240.0,109.09,109.09,108.9633,108.9926,22240.0
2017-07-20 14:30:00,111.87,111.87,111.61,111.68,28133.0,108.9828,108.9828,108.7295,108.7977,28133.0
2017-07-20 14:40:00,111.66,111.86,111.59,111.86,29537.0,108.7782,108.9731,108.71,108.9731,29537.0
2017-07-20 14:50:00,111.86,111.94,111.72,111.72,30576.0,108.9731,109.051,108.8367,108.8367,30576.0
2017-07-20 15:00:00,111.73,111.8,111.66,111.67,25934.0,108.8464,108.9146,108.7782,108.788,25934.0
2017-07-20 15:10:00,111.7,111.87,111.69,111.87,32571.0,108.8172,108.9828,108.8075,108.9828,32571.0
2017-07-20 15:20:00,111.86,111.9,111.75,111.81,45668.0,108.9731,109.012,108.8659,108.9244,45668.0
2017-07-20 15:30:00,111.81,111.96,111.78,111.92,56048.0,108.9244,109.0705,108.8951,109.0315,56048.0
2017-07-20 15:40:00,111.93,112.1,111.88,112.1,101680.0,109.0413,109.2069,108.9926,109.2069,101680.0
2017-07-20 15:50:00,112.11,112.12,111.8,111.98,235270.0,109.2166,109.2264,108.9146,109.09,235270.0
2017-07-21 09:30:00,111.62,112.53,111.27,112.06,146879.0,108.7393,109.6258,108.3983,109.1679,146879.0
2017-07-21 09:40:00,112.01,112.47,111.86,111.89,27005.0,109.1192,109.5673,108.9731,109.0023,27005.0
2017-07-21 09:50:00,111.84,111.9,111.57,111.83,21607.0,108.9536,109.012,108.6906,108.9439,21607.0
2017-07-21 10:00:00,111.82,112.11,111.8,112.09,17364.0,108.9341,109.2166,108.9146,109.1971,17364.0
2017-07-21 10:10:00,112.1,112.11,111.68,111.69,18296.0,109.2069,109.2166,108.7977,108.8075,18296.0
2017-07-21 10:20:00,111.68,111.85,111.58,111.66,27641.0,108.7977,108.9633,108.7003,108.7782,27641.0
2017-07-21 10:30:00,111.69,111.98,111.66,111.98,14109.0,108.8075,109.09,108.7782,109.09,14109.0
2017-07-21 10:40:00,112.0,112.05,111.91,112.02,15068.0,109.1095,109.1582,109.0218,109.1289,15068.0
2017-07-21 10:50:00,112.02,112.02,111.71,111.84,26423.0,109.1289,109.1289,108.8269,108.9536,26423.0
2017-07-21 11:00:00,111.87,111.89,111.6,111.72,31895.0,108.9828,109.0023,108.7198,108.8367,31895.0
2017-07-21 11:10:00,111.7,112.0,111.63,111.9,57099.0,108.8172,109.1095,108.749,109.012,57099.0
2017-07-21 11:20:00,111.91,112.06,111.84,112.06,14580.0,109.0218,109.1679,108.9536,109.1679,14580.0
2017-07-21 11:30:00,112.06,112.39,112.04,112.2,24502.0,109.1679,109.4894,109.1484,109.3043,24502.0
2017-07-21 11:40:00,112.24,112.35,112.19,112.31,9002.0,109.3433,109.4504,109.2946,109.4115,9002.0
2017-07-21 11:50:00,112.34,112.5,112.21,112.5,15527.0,109.4407,109.5966,109.314,109.5966,15527.0
2017-07-21 12:00:00,112.47,112.62,112.34,112.41,31676.0,109.5673,109.7135,109.4407,109.5089,31676.0
2017-07-21 12:10:00,112.42,112.43,112.11,112.14,15410.0,109.5186,109.5284,109.2166,109.2459,15410.0
2017-07-21 12:20:00,112.13,112.34,112.05,112.34,10200.0,109.2361,109.4407,109.1582,109.4407,10200.0
2017-07-21 12:30:00,112.33,112.53,112.33,112.34,143599.0,109.4309,109.6258,109.4309,109.4407,143599.0
2017-07-21 12:40:00,112.27,112.69,112.27,112.52,107896.0,109.3725,109.7817,109.3725,109.616,107896.0
2017-07-21 12:50:00,112.51,112.67,112.5,112.66,64481.0,109.6063,109.7622,109.5966,109.7524,64481.0
2017-07-21 13:00:00,112.63,112.91,112.59,112.74,43109.0,109.7232,109.996,109.6842,109.8304,43109.0
2017-07-21 13:10:00,112.75,112.91,112.71,112.8,68888.0,109.8401,109.996,109.8011,109.8888,68888.0
2017-07-21 13:20:00,112.81,112.89,112.76,112.82,136722.0,109.8986,109.9765,109.8499,109.9083,136722.0
2017-07-21 13:30:00,112.82,112.9,112.31,112.31,95989.0,109.9083,109.9862,109.4115,109.4115,95989.0
2017-07-21 13:40:00,112.3,112.31,112.13,112.26,18703.0,109.4017,109.4115,109.2361,109.3628,18703.0
2017-07-21 13:50:00,112.24,112.38,112.19,112.38,18096.0,109.3433,109.4797,109.2946,109.4797,18096.0
2017-07-21 14:00:00,112.38,112.38,112.03,112.03,17612.0,109.4797,109.4797,109.1387,109.1387,17612.0
2017-07-21 14:10:00,112.03,112.08,111.93,112.04,16829.0,109.1387,109.1874,109.0413,109.1484,16829.0
2017-07-21 14:20:00,112.03,112.25,112.0,112.25,40101.0,109.1387,109.353,109.1095,109.353,40101.0
2017-07-21 14:30:00,112.2,112.26,112.09,112.16,39037.0,109.3043,109.3628,109.1971,109.2653,39037.0
2017-07-21 14:40:00,112.13,112.2,112.1,112.13,18911.0,109.2361,109.3043,109.2069,109.2361,18911.0
2017-07-21 14:50:00,112.13,112.26,112.12,112.13,22214.0,109.2361,109.3628,109.2264,109.2361,22214.0
2017-07-21 15:00:00,112.14,112.25,112.12,112.25,15295.0,109.2459,109.353,109.2264,109.353,15295.0
2017-07-21 15:10:00,112.25,112.26,112.15,112.15,19826.0,109.353,109.3628,109.2556,109.2556,19826.0
2017-07-21 15:20:00,112.12,112.24,112.12,112.24,22252.0,109.2264,109.3433,109.2264,109.3433,22252.0
2017-07-21 15:30:00,112.24,112.24,112.16,112.16,58849.0,109.3433,109.3433,109.2653,109.2653,58849.0
2017-07-21 15:40:00,112.17,112.22,112.04,112.16,73919.0,109.2751,109.3238,109.1484,109.2653,73919.0
2017-07-21 15:50:00,112.18,112.32,112.15,112.2,207994.0,109.2848,109.4212,109.2556,109.3043,207994.0
2017-07-24 09:30:00,112.22,112.85,112.22,112.6,45568.0,109.3238,109.9375,109.3238,109.694,45568.0
2017-07-24 09:40:00,112.59,112.91,112.51,112.89,78712.0,109.6842,109.996,109.6063,109.9765,78712.0
2017-07-24 09:50:00,112.88,113.16,112.76,113.08,57157.0,109.9668,110.2395,109.8499,110.1616,57157.0
2017-07-24 10:00:00,113.08,113.14,112.81,112.91,30170.0,110.1616,110.22,109.8986,109.996,30170.0
2017-07-24 10:10:00,112.92,113.09,112.85,112.97,23276.0,110.0057,110.1713,109.9375,110.0544,23276.0
2017-07-24 10:20:00,112.98,113.05,112.78,112.92,31661.0,110.0642,110.1324,109.8693,110.0057,31661.0
2017-07-24 10:30:00,112.9,113.37,112.9,113.25,45046.0,109.9862,110.4441,109.9862,110.3272,45046.0
2017-07-24 10:40:00,113.26,113.46,113.21,113.28,35065.0,110.3369,110.5318,110.2882,110.3564,35065.0
2017-07-24 10:50:00,113.28,113.44,113.27,113.44,29410.0,110.3564,110.5123,110.3467,110.5123,29410.0
2017-07-24 11:00:00,113.44,113.51,113.35,113.41,42716.0,110.5123,110.5805,110.4246,110.4831,42716.0
2017-07-24 11:10:00,113.42,113.46,113.17,113.24,41503.0,110.4928,110.5318,110.2493,110.3175,41503.0
2017-07-24 11:20:00,113.25,113.44,113.23,113.39,27395.0,110.3272,110.5123,110.3077,110.4636,27395.0
2017-07-24 11:30:00,113.39,113.61,113.39,113.56,32044.0,110.4636,110.6779,110.4636,110.6292,32044.0
2017-07-24 11:40:00,113.57,113.7,113.47,113.47,69170.0,110.6389,110.7656,110.5415,110.5415,69170.0
2017-07-24 11:50:00,113.47,113.59,113.46,113.52,28983.0,110.5415,110.6584,110.5318,110.5902,28983.0
2017-07-24 12:00:00,113.5,113.5,113.28,113.29,38300.0,110.5708,110.5708,110.3564,110.3662,38300.0
2017-07-24 12:10:00,113.29,113.37,113.22,113.23,20119.0,110.3662,110.4441,110.298,110.3077,20119.0
2017-07-24 12:20:00,113.23,113.42,113.18,113.41,50284.0,110.3077,110.4928,110.259,110.4831,50284.0
2017-07-24 12:30:00,113.39,113.46,113.35,113.41,35747.0,110.4636,110.5318,110.4246,110.4831,35747.0
2017-07-24 12:40:00,113.43,113.47,113.24,113.42,72342.0,110.5026,110.5415,110.3175,110.4928,72342.0
2017-07-24 12:50:00,113.43,113.7,113.4,113.66,80543.0,110.5026,110.7656,110.4733,110.7266,80543.0
2017-07-24 13:00:00,113.67,113.81,113.67,113.78,59431.0,110.7364,110.8728,110.7364,110.8435,59431.0
2017-07-24 13:10:00,113.79,113.86,113.61,113.69,68961.0,110.8533,110.9215,110.6779,110.7558,68961.0
2017-07-24 13:20:00,113.69,113.74,113.6,113.73,70101.0,110.7558,110.8046,110.6682,110.7948,70101.0
2017-07-24 13:30:00,113.72,113.87,113.68,113.82,48226.0,110.7851,110.9312,110.7461,110.8825,48226.0
2017-07-24 13:40:00,113.82,113.93,113.65,113.72,29866.0,110.8825,110.9897,110.7169,110.7851,29866.0
2017-07-24 13:50:00,113.73,113.8,113.71,113.74,39815.0,110.7948,110.863,110.7753,110.8046,39815.0
2017-07-24 14:00:00,113.73,113.79,113.72,113.77,45825.0,110.7948,110.8533,110.7851,110.8338,45825.0
2017-07-24 14:10:00,113.79,113.85,113.77,113.85,23412.0,110.8533,110.9117,110.8338,110.9117,23412.0
2017-07-24 14:20:00,113.83,113.97,113.77,113.78,27154.0,110.8922,111.0286,110.8338,110.8435,27154.0
2017-07-24 14:30:00,113.77,113.92,113.75,113.85,38074.0,110.8338,110.9799,110.8143,110.9117,38074.0
2017-07-24 14:40:00,113.86,113.93,113.64,113.7,98339.0,110.9215,110.9897,110.7071,110.7656,98339.0
2017-07-24 14:50:00,113.68,113.74,113.63,113.72,58144.0,110.7461,110.8046,110.6974,110.7851,58144.0
2017-07-24 15:00:00,113.72,113.74,113.65,113.69,89435.0,110.7851,110.8046,110.7169,110.7558,89435.0
2017-07-24 15:10:00,113.67,113.81,113.66,113.76,40568.0,110.7364,110.8728,110.7266,110.824,40568.0
2017-07-24 15:20:00,113.75,113.81,113.68,113.73,85038.0,110.8143,110.8728,110.7461,110.7948,85038.0
2017-07-24 15:30:00,113.73,113.85,113.7,113.77,67480.0,110.7948,110.9117,110.7656,110.8338,67480.0
2017-07-24 15:40:00,113.77,113.81,113.71,113.75,81637.0,110.8338,110.8728,110.7753,110.8143,81637.0
2017-07-24 15:50:00,113.75,113.8,113.61,113.79,236713.0,110.8143,110.863,110.6779,110.8533,236713.0
2017-07-25 09:30:00,113.97,114.35,113.31,113.62,99977.0,111.0286,111.3988,110.3857,110.6877,99977.0
2017-07-25 09:40:00,113.53,114.0,113.51,113.97,147694.0,110.6,111.0578,110.5805,111.0286,147694.0
2017-07-25 09:50:00,113.98,114.35,113.87,114.25,53242.0,111.0384,111.3988,110.9312,111.3014,53242.0
2017-07-25 10:00:00,114.28,114.41,113.98,114.0,86775.0,111.3306,111.4573,111.0384,111.0578,86775.0
2017-07-25 10:10:00,114.0,114.52,113.97,114.45,80079.0,111.0578,111.5644,111.0286,111.4962,80079.0
2017-07-25 10:20:00,114.47,114.5,114.03,114.05,19122.0,111.5157,111.5449,111.0871,111.1066,19122.0
2017-07-25 10:30:00,114.07,114.07,113.7,113.77,56819.0,111.126,111.126,110.7656,110.8338,56819.0
2017-07-25 10:40:00,113.78,114.13,113.72,114.13,44719.0,110.8435,111.1845,110.7851,111.1845,44719.0
2017-07-25 10:50:00,114.09,114.09,113.71,113.78,31318.0,111.1455,111.1455,110.7753,110.8435,31318.0
2017-07-25 11:00:00,113.78,114.1,113.59,113.87,47113.0,110.8435,111.1553,110.6584,110.9312,47113.0
2017-07-25 11:10:00,113.84,113.9,113.7,113.9,43771.0,110.902,110.9604,110.7656,110.9604,43771.0
2017-07-25 11:20:00,113.9,113.92,113.74,113.84,34672.0,110.9604,110.9799,110.8046,110.902,34672.0
2017-07-25 11:30:00,113.81,113.91,113.73,113.82,41266.0,110.8728,110.9702,110.7948,110.8825,41266.0
2017-07-25 11:40:00,113.82,114.0,113.81,114.0,26805.0,110.8825,111.0578,110.8728,111.0578,26805.0
2017-07-25 11:50:00,114.01,114.02,113.86,113.86,13249.0,111.0676,111.0773,110.9215,110.9215,13249.0
2017-07-25 12:00:00,113.88,113.95,113.81,113.87,57029.0,110.9409,111.0091,110.8728,110.9312,57029.0
2017-07-25 12:10:00,113.85,114.02,113.84,113.95,26675.0,110.9117,111.0773,110.902,111.0091,26675.0
2017-07-25 12:20:00,113.94,114.04,113.89,113.95,21221.0,110.9994,111.0968,110.9507,111.0091,21221.0
2017-07-25 12:30:00,113.96,114.01,113.9,113.97,12600.0,111.0189,111.0676,110.9604,111.0286,12600.0
2017-07-25 12:40:00,113.97,114.03,113.88,113.88,13674.0,111.0286,111.0871,110.9409,110.9409,13674.0
2017-07-25 12:50:00,113.89,113.91,113.82,113.83,17462.0,110.9507,110.9702,110.8825,110.8922,17462.0
2017-07-25 13:00:00,113.83,113.96,113.8,113.96,61680.0,110.8922,111.0189,110.863,111.0189,61680.0
2017-07-25 13:10:00,113.95,114.03,113.88,113.88,11866.0,111.0091,111.0871,110.9409,110.9409,11866.0
2017-07-25 13:20:00,113.87,113.93,113.85,113.89,13074.0,110.9312,110.9897,110.9117,110.9507,13074.0
2017-07-25 13:30:00,113.9,113.97,113.84,113.94,11549.0,110.9604,111.0286,110.902,110.9994,11549.0
2017-07-25 13:40:00,113.93,113.97,113.88,113.93,11369.0,110.9897,111.0286,110.9409,110.9897,11369.0
2017-07-25 13:50:00,113.95,113.98,113.88,113.9,13241.0,111.0091,111.0384,110.9409,110.9604,13241.0
2017-07-25 14:00:00,113.92,113.92,113.83,113.87,15890.0,110.9799,110.9799,110.8922,110.9312,15890.0
2017-07-25 14:10:00,113.89,113.93,113.82,113.83,18795.0,110.9507,110.9897,110.8825,110.8922,18795.0
2017-07-25 14:20:00,113.85,113.87,113.75,113.81,30336.0,110.9117,110.9312,110.8143,110.8728,30336.0
2017-07-25 14:30:00,113.81,113.86,113.57,113.58,47646.0,110.8728,110.9215,110.6389,110.6487,47646.0
2017-07-25 14:40:00,113.6,113.65,113.49,113.58,53088.0,110.6682,110.7169,110.561,110.6487,53088.0
2017-07-25 14:50:00,113.57,113.76,113.57,113.7,87503.0,110.6389,110.824,110.6389,110.7656,87503.0
2017-07-25 15:00:00,113.69,113.84,113.62,113.7,62329.0,110.7558,110.902,110.6877,110.7656,62329.0
2017-07-25 15:10:00,113.71,113.82,113.67,113.82,63247.0,110.7753,110.8825,110.7364,110.8825,63247.0
2017-07-25 15:20:00,113.83,113.89,113.74,113.78,111221.0,110.8922,110.9507,110.8046,110.8435,111221.0
2017-07-25 15:30:00,113.79,113.86,113.77,113.83,114384.0,110.8533,110.9215,110.8338,110.8922,114384.0
2017-07-25 15:40:00,113.83,113.9,113.76,113.8,147159.0,110.8922,110.9604,110.824,110.863,147159.0
2017-07-25 15:50:00,113.79,113.86,113.62,113.67,305385.0,110.8533,110.9215,110.6877,110.7364,305385.0
2017-07-26 09:30:00,115.46,116.83,115.19,116.11,319270.0,112.4802,113.8148,112.2171,113.1134,319270.0
2017-07-26 09:40:00,116.12,116.27,115.26,115.55,119411.0,113.1231,113.2693,112.2853,112.5678,119411.0
2017-07-26 09:50:00,115.58,115.91,115.51,115.88,96217.0,112.5971,112.9186,112.5289,112.8893,96217.0
2017-07-26 10:00:00,115.9,116.24,115.88,116.24,62655.0,112.9088,113.24,112.8893,113.24,62655.0
2017-07-26 10:10:00,116.25,116.53,116.19,116.48,82806.0,113.2498,113.5226,113.1913,113.4738,82806.0
2017-07-26 10:20:00,116.48,116.74,116.07,116.16,70368.0,113.4738,113.7271,113.0744,113.1621,70368.0
2017-07-26 10:30:00,116.16,116.3,116.03,116.05,52173.0,113.1621,113.2985,113.0355,113.0549,52173.0
2017-07-26 10:40:00,116.05,116.13,115.81,116.12,72193.0,113.0549,113.1329,112.8211,113.1231,72193.0
2017-07-26 10:50:00,116.08,116.41,115.75,116.24,124133.0,113.0842,113.4057,112.7627,113.24,124133.0
2017-07-26 11:00:00,116.22,116.26,115.86,116.07,76078.0,113.2206,113.2595,112.8698,113.0744,76078.0
2017-07-26 11:10:00,116.06,116.28,116.0,116.22,53146.0,113.0647,113.279,113.0062,113.2206,53146.0
2017-07-26 11:20:00,116.23,116.27,115.93,115.99,70057.0,113.2303,113.2693,112.938,112.9965,70057.0
2017-07-26 11:30:00,115.98,116.1,115.88,116.04,79801.0,112.9867,113.1037,112.8893,113.0452,79801.0
2017-07-26 11:40:00,116.04,116.31,116.0,116.27,43988.0,113.0452,113.3082,113.0062,113.2693,43988.0
2017-07-26 11:50:00,116.27,116.84,116.25,116.77,67039.0,113.2693,113.8246,113.2498,113.7564,67039.0
2017-07-26 12:00:00,116.79,116.85,116.5,116.67,89224.0,113.7758,113.8343,113.4933,113.6589,89224.0
2017-07-26 12:10:00,116.67,116.87,116.52,116.57,53445.0,113.6589,113.8538,113.5128,113.5615,53445.0
2017-07-26 12:20:00,116.55,116.57,116.43,116.52,26659.0,113.542,113.5615,113.4251,113.5128,26659.0
2017-07-26 12:30:00,116.53,116.54,116.39,116.47,45751.0,113.5226,113.5323,113.3862,113.4641,45751.0
2017-07-26 12:40:00,116.49,116.6,116.46,116.6,33467.0,113.4836,113.5907,113.4544,113.5907,33467.0
2017-07-26 12:50:00,116.61,116.68,116.59,116.63,34805.0,113.6005,113.6687,113.581,113.62,34805.0
2017-07-26 13:00:00,116.62,117.07,116.53,116.55,74782.0,113.6102,114.0486,113.5226,113.542,74782.0
2017-07-26 13:10:00,116.55,116.75,116.53,116.73,64441.0,113.542,113.7369,113.5226,113.7174,64441.0
2017-07-26 13:20:00,116.72,116.91,116.62,116.64,97561.0,113.7076,113.8927,113.6102,113.6297,97561.0
2017-07-26 13:30:00,116.63,116.63,116.34,116.53,92159.0,113.62,113.62,113.3375,113.5226,92159.0
2017-07-26 13:40:00,116.54,116.75,116.52,116.73,42890.0,113.5323,113.7369,113.5128,113.7174,42890.0
2017-07-26 13:50:00,116.71,116.93,116.7,116.84,60343.0,113.6979,113.9122,113.6882,113.8246,60343.0
2017-07-26 14:00:00,116.84,117.04,116.72,116.92,86930.0,113.8246,114.0194,113.7076,113.9025,86930.0
2017-07-26 14:10:00,116.94,117.28,116.91,117.15,83555.0,113.922,114.2532,113.8927,114.1266,83555.0
2017-07-26 14:20:00,117.13,117.57,117.01,117.26,112112.0,114.1071,114.5357,113.9902,114.2337,112112.0
2017-07-26 14:30:00,117.24,117.44,117.16,117.42,83043.0,114.2142,114.4091,114.1363,114.3896,83043.0
2017-07-26 14:40:00,117.43,117.69,117.4,117.45,97341.0,114.3993,114.6526,114.3701,114.4188,97341.0
2017-07-26 14:50:00,117.45,117.45,117.22,117.29,66796.0,114.4188,114.4188,114.1947,114.2629,66796.0
2017-07-26 15:00:00,117.28,117.42,117.26,117.38,98101.0,114.2532,114.3896,114.2337,114.3506,98101.0
2017-07-26 15:10:00,117.38,117.81,117.37,117.63,110832.0,114.3506,114.7695,114.3409,114.5942,110832.0
2017-07-26 15:20:00,117.62,117.79,117.55,117.77,111845.0,114.5844,114.75,114.5162,114.7306,111845.0
2017-07-26 15:30:00,117.77,118.0,117.73,117.91,327890.0,114.7306,114.9546,114.6916,114.8669,327890.0
2017-07-26 15:40:00,117.92,118.08,117.89,118.06,255387.0,114.8767,115.0326,114.8475,115.0131,255387.0
2017-07-26 15:50:00,118.05,118.11,117.91,118.01,260771.0,115.0033,115.0618,114.8669,114.9644,260771.0
2017-07-27 09:30:00,119.01,119.19,117.87,118.36,133975.0,115.9385,116.1139,114.828,115.3053,133975.0
2017-07-27 09:40:00,118.39,118.45,117.82,117.85,132576.0,115.3345,115.393,114.7793,114.8085,132576.0
2017-07-27 09:50:00,117.84,118.24,117.76,118.13,192659.0,114.7987,115.1884,114.7208,115.0813,192659.0
2017-07-27 10:00:00,118.12,118.43,117.91,117.99,151017.0,115.0715,115.3735,114.8669,114.9449,151017.0
2017-07-27 10:10:00,117.97,118.24,117.94,118.18,70232.0,114.9254,115.1884,114.8962,115.13,70232.0
2017-07-27 10:20:00,118.19,118.21,117.98,118.11,54968.0,115.1397,115.1592,114.9351,115.0618,54968.0
2017-07-27 10:30:00,118.1,118.2,117.98,118.2,74812.0,115.052,115.1495,114.9351,115.1495,74812.0
2017-07-27 10:40:00,118.19,118.37,117.98,118.0,80336.0,115.1397,115.3151,114.9351,114.9546,80336.0
2017-07-27 10:50:00,118.0,118.23,118.0,118.15,136692.0,114.9546,115.1787,114.9546,115.1007,136692.0
2017-07-27 11:00:00,118.15,118.52,118.15,118.51,158991.0,115.1007,115.4612,115.1007,115.4515,158991.0
2017-07-27 11:10:00,118.51,118.85,118.39,118.79,110955.0,115.4515,115.7827,115.3345,115.7242,110955.0
2017-07-27 11:20:00,118.8,119.04,118.8,118.89,204442.0,115.734,115.9678,115.734,115.8216,204442.0
2017-07-27 11:30:00,118.89,119.39,118.86,119.3,138211.0,115.8216,116.3087,115.7924,116.2211,138211.0
2017-07-27 11:40:00,119.3,119.8,119.18,119.76,233964.0,116.2211,116.7082,116.1042,116.6692,233964.0
2017-07-27 11:50:00,119.76,119.77,119.53,119.69,200780.0,116.6692,116.6789,116.4451,116.601,200780.0
2017-07-27 12:00:00,119.67,120.02,119.58,119.95,261403.0,116.5815,116.9225,116.4938,116.8543,261403.0
2017-07-27 12:10:00,119.94,120.14,119.9,120.09,137804.0,116.8445,117.0394,116.8056,116.9907,137804.0
2017-07-27 12:20:00,120.1,120.25,119.69,119.76,299686.0,117.0004,117.1465,116.601,116.6692,299686.0
2017-07-27 12:30:00,119.75,119.76,119.01,119.06,350871.0,116.6595,116.6692,115.9385,115.9873,350871.0
2017-07-27 12:40:00,119.07,119.08,118.45,118.46,229441.0,115.997,116.0067,115.393,115.4027,229441.0
2017-07-27 12:50:00,118.46,118.47,116.86,116.94,231968.0,115.4027,115.4125,113.844,113.922,231968.0
2017-07-27 13:00:00,116.95,117.08,116.57,116.77,161488.0,113.9317,114.0584,113.5615,113.7564,161488.0
2017-07-27 13:10:00,116.75,117.17,116.67,117.07,174280.0,113.7369,114.146,113.6589,114.0486,174280.0
2017-07-27 13:20:00,117.03,117.05,116.21,116.43,342011.0,114.0096,114.0291,113.2108,113.4251,342011.0
2017-07-27 13:30:00,116.45,116.86,116.06,116.21,501855.0,113.4446,113.844,113.0647,113.2108,501855.0
2017-07-27 13:40:00,116.18,117.02,116.08,116.9,290562.0,113.1816,113.9999,113.0842,113.883,290562.0
2017-07-27 13:50:00,116.9,117.43,116.33,116.5,89504.0,113.883,114.3993,113.3277,113.4933,89504.0
2017-07-27 14:00:00,116.49,116.7,116.08,116.6,157492.0,113.4836,113.6882,113.0842,113.5907,157492.0
2017-07-27 14:10:00,116.58,116.66,116.11,116.29,105193.0,113.5713,113.6492,113.1134,113.2887,105193.0
2017-07-27 14:20:00,116.32,116.62,116.25,116.38,94137.0,113.318,113.6102,113.2498,113.3764,94137.0
2017-07-27 14:30:00,116.45,116.53,116.26,116.39,94069.0,113.4446,113.5226,113.2595,113.3862,94069.0
2017-07-27 14:40:00,116.34,116.53,116.2,116.51,171509.0,113.3375,113.5226,113.2011,113.5031,171509.0
2017-07-27 14:50:00,116.51,116.76,116.41,116.53,70666.0,113.5031,113.7466,113.4057,113.5226,70666.0
2017-07-27 15:00:00,116.53,116.95,116.52,116.87,256701.0,113.5226,113.9317,113.5128,113.8538,256701.0
2017-07-27 15:10:00,116.86,117.1,116.84,117.0,206266.0,113.844,114.0778,113.8246,113.9804,206266.0
2017-07-27 15:20:00,116.97,117.65,116.95,117.46,269735.0,113.9512,114.6136,113.9317,114.4286,269735.0
2017-07-27 15:30:00,117.48,117.7,117.35,117.52,325926.0,114.448,114.6624,114.3214,114.487,325926.0
2017-07-27 15:40:00,117.51,117.7,117.33,117.59,232636.0,114.4773,114.6624,114.3019,114.5552,232636.0
2017-07-27 15:50:00,117.6,117.83,117.49,117.62,317179.0,114.5649,114.789,114.4578,114.5844,317179.0
2017-07-28 09:30:00,114.0,116.92,113.5,116.04,793832.0,111.0578,113.9025,110.5708,113.0452,793832.0
2017-07-28 09:40:00,116.17,117.92,116.17,116.64,356863.0,113.1718,114.8767,113.1718,113.6297,356863.0
2017-07-28 09:50:00,116.64,117.34,116.64,117.1,183250.0,113.6297,114.3116,113.6297,114.0778,183250.0
2017-07-28 10:00:00,117.03,117.82,116.83,116.99,227349.0,114.0096,114.7793,113.8148,113.9707,227349.0
2017-07-28 10:10:00,116.97,117.61,116.95,117.08,75018.0,113.9512,114.5747,113.9317,114.0584,75018.0
2017-07-28 10:20:00,117.08,117.2,116.07,117.03,73429.0,114.0584,114.1753,113.0744,114.0096,73429.0
2017-07-28 10:30:00,117.03,117.14,116.2,117.08,147474.0,114.0096,114.1168,113.2011,114.0584,147474.0
2017-07-28 10:40:00,117.08,118.0,116.17,116.86,142855.0,114.0584,114.9546,113.1718,113.844,142855.0
2017-07-28 10:50:00,116.83,116.99,116.56,116.68,71888.0,113.8148,113.9707,113.5518,113.6687,71888.0
2017-07-28 11:00:00,116.71,117.15,116.5,117.14,97708.0,113.6979,114.1266,113.4933,114.1168,97708.0
2017-07-28 11:10:00,117.15,117.69,117.07,117.15,70763.0,114.1266,114.6526,114.0486,114.1266,70763.0
2017-07-28 11:20:00,117.17,117.36,116.95,117.03,34854.0,114.146,114.3311,113.9317,114.0096,34854.0
2017-07-28 11:30:00,117.01,117.2,116.96,117.2,24704.0,113.9902,114.1753,113.9415,114.1753,24704.0
2017-07-28 11:40:00,117.22,117.27,116.86,116.89,33778.0,114.1947,114.2435,113.844,113.8733,33778.0
2017-07-28 11:50:00,116.89,117.2,116.81,117.0,70090.0,113.8733,114.1753,113.7953,113.9804,70090.0
2017-07-28 12:00:00,117.05,117.16,116.86,116.91,71576.0,114.0291,114.1363,113.844,113.8927,71576.0
2017-07-28 12:10:00,116.92,117.49,116.8,117.35,102375.0,113.9025,114.4578,113.7856,114.3214,102375.0
2017-07-28 12:20:00,117.38,117.62,117.16,117.58,22453.0,114.3506,114.5844,114.1363,114.5455,22453.0
2017-07-28 12:30:00,117.62,118.0,117.58,118.0,44561.0,114.5844,114.9546,114.5455,114.9546,44561.0
2017-07-28 12:40:00,118.0,118.26,117.97,118.17,83832.0,114.9546,115.2079,114.9254,115.1202,83832.0
2017-07-28 12:50:00,118.18,118.63,118.14,118.43,82244.0,115.13,115.5684,115.091,115.3735,82244.0
2017-07-28 13:00:00,118.44,118.75,118.05,118.2,95246.0,115.3833,115.6853,115.0033,115.1495,95246.0
2017-07-28 13:10:00,118.16,118.31,118.0,118.12,71689.0,115.1105,115.2566,114.9546,115.0715,71689.0
2017-07-28 13:20:00,118.1,118.44,118.0,118.23,60109.0,115.052,115.3833,114.9546,115.1787,60109.0
2017-07-28 13:30:00,118.23,118.27,117.92,118.11,21836.0,115.1787,115.2176,114.8767,115.0618,21836.0
2017-07-28 13:40:00,118.09,118.43,118.01,118.34,39414.0,115.0423,115.3735,114.9644,115.2858,39414.0
2017-07-28 13:50:00,118.32,118.32,117.73,117.78,32547.0,115.2664,115.2664,114.6916,114.7403,32547.0
2017-07-28 14:00:00,117.79,118.24,117.78,118.07,46727.0,114.75,115.1884,114.7403,115.0228,46727.0
2017-07-28 14:10:00,118.07,118.3,117.88,118.29,55690.0,115.0228,115.2469,114.8377,115.2371,55690.0
2017-07-28 14:20:00,118.28,118.33,118.19,118.21,55053.0,115.2274,115.2761,115.1397,115.1592,55053.0
2017-07-28 14:30:00,118.2,118.34,118.19,118.23,45232.0,115.1495,115.2858,115.1397,115.1787,45232.0
2017-07-28 14:40:00,118.23,118.27,117.98,118.12,48185.0,115.1787,115.2176,114.9351,115.0715,48185.0
2017-07-28 14:50:00,118.13,118.27,118.1,118.26,54228.0,115.0813,115.2176,115.052,115.2079,54228.0
2017-07-28 15:00:00,118.24,118.33,118.07,118.26,59322.0,115.1884,115.2761,115.0228,115.2079,59322.0
2017-07-28 15:10:00,118.26,118.27,117.8,117.93,52913.0,115.2079,115.2176,114.7598,114.8864,52913.0
2017-07-28 15:20:00,117.93,118.26,117.93,118.09,66887.0,114.8864,115.2079,114.8864,115.0423,66887.0
2017-07-28 15:30:00,118.1,118.11,117.91,118.02,98590.0,115.052,115.0618,114.8669,114.9741,98590.0
2017-07-28 15:40:00,118.02,118.43,118.0,118.28,163616.0,114.9741,115.3735,114.9546,115.2274,163616.0
2017-07-28 15:50:00,118.29,118.51,118.12,118.24,318305.0,115.2371,115.4515,115.0715,115.1884,318305.0
2017-07-31 09:30:00,119.05,119.25,118.04,118.04,96655.0,115.9775,116.1724,114.9936,114.9936,96655.0
2017-07-31 09:40:00,118.01,118.54,117.89,118.35,56101.0,114.9644,115.4807,114.8475,115.2956,56101.0
2017-07-31 09:50:00,118.38,118.52,117.86,117.91,41611.0,115.3248,115.4612,114.8182,114.8669,41611.0
2017-07-31 10:00:00,117.91,118.06,117.51,117.96,56438.0,114.8669,115.0131,114.4773,114.9156,56438.0
2017-07-31 10:10:00,117.94,118.15,117.67,117.92,27813.0,114.8962,115.1007,114.6331,114.8767,27813.0
2017-07-31 10:20:00,117.94,118.28,117.73,117.86,61559.0,114.8962,115.2274,114.6916,114.8182,61559.0
2017-07-31 10:30:00,117.92,117.93,117.33,117.41,140836.0,114.8767,114.8864,114.3019,114.3798,140836.0
2017-07-31 10:40:00,117.41,117.73,117.36,117.37,78495.0,114.3798,114.6916,114.3311,114.3409,78495.0
2017-07-31 10:50:00,117.37,117.4,116.5,117.26,65496.0,114.3409,114.3701,113.4933,114.2337,65496.0
2017-07-31 11:00:00,117.34,117.58,117.02,117.27,32063.0,114.3116,114.5455,113.9999,114.2435,32063.0
2017-07-31 11:10:00,117.28,117.32,117.14,117.21,23058.0,114.2532,114.2922,114.1168,114.185,23058.0
2017-07-31 11:20:00,117.16,117.21,116.99,117.13,34483.0,114.1363,114.185,113.9707,114.1071,34483.0
2017-07-31 11:30:00,117.13,117.53,117.09,117.43,56318.0,114.1071,114.4967,114.0681,114.3993,56318.0
2017-07-31 11:40:00,117.47,117.61,117.39,117.55,34997.0,114.4383,114.5747,114.3604,114.5162,34997.0
2017-07-31 11:50:00,117.52,117.65,117.47,117.62,26952.0,114.487,114.6136,114.4383,114.5844,26952.0
2017-07-31 12:00:00,117.61,117.61,117.05,117.15,31844.0,114.5747,114.5747,114.0291,114.1266,31844.0
2017-07-31 12:10:00,117.17,117.42,117.05,117.4,26789.0,114.146,114.3896,114.0291,114.3701,26789.0
2017-07-31 12:20:00,117.38,117.55,117.32,117.52,19499.0,114.3506,114.5162,114.2922,114.487,19499.0
2017-07-31 12:30:00,117.51,117.51,117.28,117.41,30017.0,114.4773,114.4773,114.2532,114.3798,30017.0
2017-07-31 12:40:00,117.42,117.54,117.36,117.44,25112.0,114.3896,114.5065,114.3311,114.4091,25112.0
2017-07-31 12:50:00,117.43,117.55,117.3,117.46,31126.0,114.3993,114.5162,114.2727,114.4286,31126.0
2017-07-31 13:00:00,117.44,117.52,117.25,117.37,23740.0,114.4091,114.487,114.224,114.3409,23740.0
2017-07-31 13:10:00,117.4,117.4,117.19,117.26,21549.0,114.3701,114.3701,114.1655,114.2337,21549.0
2017-07-31 13:20:00,117.25,117.33,117.17,117.33,19495.0,114.224,114.3019,114.146,114.3019,19495.0
2017-07-31 13:30:00,117.31,117.39,117.09,117.09,27595.0,114.2824,114.3604,114.0681,114.0681,27595.0
2017-07-31 13:40:00,117.11,117.15,116.96,117.14,21248.0,114.0876,114.1266,113.9415,114.1168,21248.0
2017-07-31 13:50:00,117.12,117.25,117.01,117.06,36564.0,114.0973,114.224,113.9902,114.0389,36564.0
2017-07-31 14:00:00,117.02,117.11,116.82,116.82,27449.0,113.9999,114.0876,113.8051,113.8051,27449.0
2017-07-31 14:10:00,116.82,117.08,116.71,117.07,34317.0,113.8051,114.0584,113.6979,114.0486,34317.0
2017-07-31 14:20:00,117.07,117.12,116.88,116.88,39467.0,114.0486,114.0973,113.8635,113.8635,39467.0
2017-07-31 14:30:00,116.86,117.04,116.68,116.69,52734.0,113.844,114.0194,113.6687,113.6784,52734.0
2017-07-31 14:40:00,116.73,116.89,116.72,116.79,54057.0,113.7174,113.8733,113.7076,113.7758,54057.0
2017-07-31 14:50:00,116.79,116.92,116.66,116.92,64446.0,113.7758,113.9025,113.6492,113.9025,64446.0
2017-07-31 15:00:00,116.92,117.2,116.92,117.11,78527.0,113.9025,114.1753,113.9025,114.0876,78527.0
2017-07-31 15:10:00,117.11,117.29,117.05,117.26,44574.0,114.0876,114.2629,114.0291,114.2337,44574.0
2017-07-31 15:20:00,117.26,117.39,117.14,117.18,274966.0,114.2337,114.3604,114.1168,114.1558,274966.0
2017-07-31 15:30:00,117.16,117.16,116.97,117.1,65688.0,114.1363,114.1363,113.9512,114.0778,65688.0
2017-07-31 15:40:00,117.09,117.18,117.02,117.04,108080.0,114.0681,114.1558,113.9999,114.0194,108080.0
2017-07-31 15:50:00,117.04,117.04,116.66,116.74,294046.0,114.0194,114.0194,113.6492,113.7271,294046.0
2017-08-01 09:30:00,117.57,117.57,116.44,117.19,76182.0,114.5357,114.5357,113.4349,114.1655,76182.0
2017-08-01 09:40:00,117.12,117.44,116.94,117.15,40163.0,114.0973,114.4091,113.922,114.1266,40163.0
2017-08-01 09:50:00,117.08,117.45,116.86,117.0,52309.0,114.0584,114.4188,113.844,113.9804,52309.0
2017-08-01 10:00:00,117.04,117.23,116.92,117.11,58166.0,114.0194,114.2045,113.9025,114.0876,58166.0
2017-08-01 10:10:00,117.13,117.48,117.11,117.32,26192.0,114.1071,114.448,114.0876,114.2922,26192.0
2017-08-01 10:20:00,117.31,117.31,116.75,117.01,42469.0,114.2824,114.2824,113.7369,113.9902,42469.0
2017-08-01 10:30:00,116.99,117.04,116.56,116.77,50554.0,113.9707,114.0194,113.5518,113.7564,50554.0
2017-08-01 10:40:00,116.81,116.88,116.63,116.82,42391.0,113.7953,113.8635,113.62,113.8051,42391.0
2017-08-01 10:50:00,116.86,117.46,116.8,117.2,68355.0,113.844,114.4286,113.7856,114.1753,68355.0
2017-08-01 11:00:00,117.23,117.49,117.09,117.38,40373.0,114.2045,114.4578,114.0681,114.3506,40373.0
2017-08-01 11:10:00,117.39,117.41,117.22,117.36,45816.0,114.3604,114.3798,114.1947,114.3311,45816.0
2017-08-01 11:20:00,117.37,117.41,117.0,117.0,39207.0,114.3409,114.3798,113.9804,113.9804,39207.0
2017-08-01 11:30:00,117.01,117.15,116.86,117.12,38504.0,113.9902,114.1266,113.844,114.0973,38504.0
2017-08-01 11:40:00,117.14,117.15,116.77,116.77,35485.0,114.1168,114.1266,113.7564,113.7564,35485.0
2017-08-01 11:50:00,116.77,116.85,116.63,116.83,34147.0,113.7564,113.8343,113.62,113.8148,34147.0
2017-08-01 12:00:00,116.83,116.92,116.73,116.73,26678.0,113.8148,113.9025,113.7174,113.7174,26678.0
2017-08-01 12:10:00,116.73,116.86,116.71,116.77,16536.0,113.7174,113.844,113.6979,113.7564,16536.0
2017-08-01 12:20:00,116.77,116.91,116.71,116.76,25806.0,113.7564,113.8927,113.6979,113.7466,25806.0
2017-08-01 12:30:00,116.74,117.08,116.66,117.03,86278.0,113.7271,114.0584,113.6492,114.0096,86278.0
2017-08-01 12:40:00,117.04,117.18,117.01,117.18,39883.0,114.0194,114.1558,113.9902,114.1558,39883.0
2017-08-01 12:50:00,117.18,117.4,117.18,117.4,22741.0,114.1558,114.3701,114.1558,114.3701,22741.0
2017-08-01 13:00:00,117.39,117.47,117.28,117.45,19924.0,114.3604,114.4383,114.2532,114.4188,19924.0
2017-08-01 13:10:00,117.46,117.46,117.35,117.39,22038.0,114.4286,114.4286,114.3214,114.3604,22038.0
2017-08-01 13:20:00,117.38,117.65,117.37,117.56,25890.0,114.3506,114.6136,114.3409,114.526,25890.0
2017-08-01 13:30:00,117.57,117.59,117.5,117.55,25442.0,114.5357,114.5552,114.4675,114.5162,25442.0
2017-08-01 13:40:00,117.54,117.54,117.03,117.16,31995.0,114.5065,114.5065,114.0096,114.1363,31995.0
2017-08-01 13:50:00,117.18,117.33,117.18,117.29,22735.0,114.1558,114.3019,114.1558,114.2629,22735.0
2017-08-01 14:00:00,117.27,117.39,117.25,117.32,16469.0,114.2435,114.3604,114.224,114.2922,16469.0
2017-08-01 14:10:00,117.3,117.31,117.21,117.22,16686.0,114.2727,114.2824,114.185,114.1947,16686.0
2017-08-01 14:20:00,117.22,117.35,117.2,117.32,36349.0,114.1947,114.3214,114.1753,114.2922,36349.0
2017-08-01 14:30:00,117.31,117.31,117.16,117.26,19989.0,114.2824,114.2824,114.1363,114.2337,19989.0
2017-08-01 14:40:00,117.26,117.26,117.06,117.06,24383.0,114.2337,114.2337,114.0389,114.0389,24383.0
2017-08-01 14:50:00,117.05,117.05,116.53,116.61,67465.0,114.0291,114.0291,113.5226,113.6005,67465.0
2017-08-01 15:00:00,116.65,116.8,116.5,116.63,44580.0,113.6395,113.7856,113.4933,113.62,44580.0
2017-08-01 15:10:00,116.63,116.71,116.55,116.58,39444.0,113.62,113.6979,113.542,113.5713,39444.0
2017-08-01 15:20:00,116.58,116.69,116.53,116.63,48332.0,113.5713,113.6784,113.5226,113.62,48332.0
2017-08-01 15:30:00,116.63,116.89,116.49,116.79,138797.0,113.62,113.8733,113.4836,113.7758,138797.0
2017-08-01 15:40:00,116.79,116.82,116.6,116.61,93528.0,113.7758,113.8051,113.5907,113.6005,93528.0
2017-08-01 15:50:00,116.63,117.0,116.63,116.91,194973.0,113.62,113.9804,113.62,113.8927,194973.0
2017-08-02 09:30:00,117.11,117.13,116.14,116.34,62345.0,114.0876,114.1071,113.1426,113.3375,62345.0
2017-08-02 09:40:00,116.41,116.64,115.91,116.64,41888.0,113.4057,113.6297,112.9186,113.6297,41888.0
2017-08-02 09:50:00,116.6,117.12,116.59,116.77,39728.0,113.5907,114.0973,113.581,113.7564,39728.0
2017-08-02 10:00:00,116.77,117.37,116.77,117.37,105010.0,113.7564,114.3409,113.7564,114.3409,105010.0
2017-08-02 10:10:00,117.38,117.39,116.78,116.8,33944.0,114.3506,114.3604,113.7661,113.7856,33944.0
2017-08-02 10:20:00,116.81,116.91,116.28,116.28,101936.0,113.7953,113.8927,113.279,113.279,101936.0
2017-08-02 10:30:00,116.33,116.55,116.2,116.39,70179.0,113.3277,113.542,113.2011,113.3862,70179.0
2017-08-02 10:40:00,116.4,116.5,115.34,115.54,99165.0,113.3959,113.4933,112.3633,112.5581,99165.0
2017-08-02 10:50:00,115.6,115.61,114.73,114.82,122481.0,112.6166,112.6263,111.769,111.8567,122481.0
2017-08-02 11:00:00,114.84,115.02,113.83,114.26,186539.0,111.8762,112.0515,110.8922,111.3111,186539.0
2017-08-02 11:10:00,114.29,114.84,114.29,114.81,84879.0,111.3404,111.8762,111.3404,111.8469,84879.0
2017-08-02 11:20:00,114.81,115.54,114.78,115.37,72248.0,111.8469,112.5581,111.8177,112.3925,72248.0
2017-08-02 11:30:00,115.33,115.9,115.33,115.9,92976.0,112.3535,112.9088,112.3535,112.9088,92976.0
2017-08-02 11:40:00,115.89,115.9,115.06,115.43,59693.0,112.8991,112.9088,112.0905,112.4509,59693.0
2017-08-02 11:50:00,115.43,115.91,115.43,115.75,31773.0,112.4509,112.9186,112.4509,112.7627,31773.0
2017-08-02 12:00:00,115.71,115.98,115.57,115.97,30341.0,112.7237,112.9867,112.5873,112.977,30341.0
2017-08-02 12:10:00,115.96,116.07,115.73,116.02,30308.0,112.9673,113.0744,112.7432,113.0257,30308.0
2017-08-02 12:20:00,116.07,116.12,115.87,115.92,21664.0,113.0744,113.1231,112.8796,112.9283,21664.0
2017-08-02 12:30:00,115.9,116.08,115.81,115.95,28177.0,112.9088,113.0842,112.8211,112.9575,28177.0
2017-08-02 12:40:00,115.9,116.03,115.85,115.99,27817.0,112.9088,113.0355,112.8601,112.9965,27817.0
2017-08-02 12:50:00,116.0,116.06,115.85,115.99,20806.0,113.0062,113.0647,112.8601,112.9965,20806.0
2017-08-02 13:00:00,116.05,116.08,115.83,115.95,33386.0,113.0549,113.0842,112.8406,112.9575,33386.0
2017-08-02 13:10:00,115.97,116.62,115.96,116.57,41510.0,112.977,113.6102,112.9673,113.5615,41510.0
2017-08-02 13:20:00,116.55,116.91,116.39,116.52,49170.0,113.542,113.8927,113.3862,113.5128,49170.0
2017-08-02 13:30:00,116.49,116.63,116.29,116.6,33438.0,113.4836,113.62,113.2887,113.5907,33438.0
2017-08-02 13:40:00,116.62,117.22,116.62,117.1,59135.0,113.6102,114.1947,113.6102,114.0778,59135.0
2017-08-02 13:50:00,117.07,117.31,117.04,117.25,49146.0,114.0486,114.2824,114.0194,114.224,49146.0
2017-08-02 14:00:00,117.21,117.32,116.92,116.92,40547.0,114.185,114.2922,113.9025,113.9025,40547.0
2017-08-02 14:10:00,116.89,117.33,116.86,117.13,58332.0,113.8733,114.3019,113.844,114.1071,58332.0
2017-08-02 14:20:00,117.12,117.3,117.08,117.21,43056.0,114.0973,114.2727,114.0584,114.185,43056.0
2017-08-02 14:30:00,117.17,117.42,117.12,117.22,40453.0,114.146,114.3896,114.0973,114.1947,40453.0
2017-08-02 14:40:00,117.23,117.24,116.98,117.1,35087.0,114.2045,114.2142,113.9609,114.0778,35087.0
2017-08-02 14:50:00,117.09,117.15,116.92,117.11,30775.0,114.0681,114.1266,113.9025,114.0876,30775.0
2017-08-02 15:00:00,117.12,117.21,117.06,117.21,42918.0,114.0973,114.185,114.0389,114.185,42918.0
2017-08-02 15:10:00,117.23,117.25,116.94,117.03,46607.0,114.2045,114.224,113.922,114.0096,46607.0
2017-08-02 15:20:00,117.02,117.06,116.83,117.0,45407.0,113.9999,114.0389,113.8148,113.9804,45407.0
2017-08-02 15:30:00,117.02,117.08,116.62,116.71,82792.0,113.9999,114.0584,113.6102,113.6979,82792.0
2017-08-02 15:40:00,116.7,116.83,116.6,116.81,96160.0,113.6882,113.8148,113.5907,113.7953,96160.0
2017-08-02 15:50:00,116.81,116.99,116.73,116.83,196102.0,113.7953,113.9707,113.7174,113.8148,196102.0
2017-08-03 09:30:00,117.38,118.1,116.98,117.73,96339.0,114.3506,115.052,113.9609,114.6916,96339.0
2017-08-03 09:40:00,117.74,118.53,117.67,118.2,136328.0,114.7013,115.4709,114.6331,115.1495,136328.0
2017-08-03 09:50:00,118.16,118.25,117.33,117.98,44305.0,115.1105,115.1982,114.3019,114.9351,44305.0
2017-08-03 10:00:00,117.97,118.28,117.84,118.03,62676.0,114.9254,115.2274,114.7987,114.9838,62676.0
2017-08-03 10:10:00,118.01,118.21,117.51,117.87,130514.0,114.9644,115.1592,114.4773,114.828,130514.0
2017-08-03 10:20:00,117.91,118.84,117.9,118.59,103113.0,114.8669,115.7729,114.8572,115.5294,103113.0
2017-08-03 10:30:00,118.58,118.64,117.74,117.93,50447.0,115.5196,115.5781,114.7013,114.8864,50447.0
2017-08-03 10:40:00,117.86,117.98,117.55,117.82,77890.0,114.8182,114.9351,114.5162,114.7793,77890.0
2017-08-03 10:50:00,117.79,118.19,117.78,118.05,68728.0,114.75,115.1397,114.7403,115.0033,68728.0
2017-08-03 11:00:00,118.01,118.5,117.8,118.44,72498.0,114.9644,115.4417,114.7598,115.3833,72498.0
2017-08-03 11:10:00,118.46,118.81,118.38,118.53,93357.0,115.4027,115.7437,115.3248,115.4709,93357.0
2017-08-03 11:20:00,118.52,118.93,118.46,118.92,81919.0,115.4612,115.8606,115.4027,115.8509,81919.0
2017-08-03 11:30:00,118.94,119.15,118.83,119.05,89071.0,115.8704,116.0749,115.7632,115.9775,89071.0
2017-08-03 11:40:00,119.08,119.18,118.96,119.1,55639.0,116.0067,116.1042,115.8898,116.0262,55639.0
2017-08-03 11:50:00,119.1,119.17,118.82,118.88,53325.0,116.0262,116.0944,115.7535,115.8119,53325.0
2017-08-03 12:00:00,118.9,119.01,118.6,118.77,35724.0,115.8314,115.9385,115.5391,115.7047,35724.0
2017-08-03 12:10:00,118.77,118.96,118.63,118.9,32694.0,115.7047,115.8898,115.5684,115.8314,32694.0
2017-08-03 12:20:00,118.9,119.05,118.71,119.0,27235.0,115.8314,115.9775,115.6463,115.9288,27235.0
2017-08-03 12:30:00,119.03,119.04,118.73,118.8,23120.0,115.958,115.9678,115.6658,115.734,23120.0
2017-08-03 12:40:00,118.81,119.01,118.8,118.89,19432.0,115.7437,115.9385,115.734,115.8216,19432.0
2017-08-03 12:50:00,118.89,119.12,118.83,119.0,27140.0,115.8216,116.0457,115.7632,115.9288,27140.0
2017-08-03 13:00:00,119.0,119.06,118.85,119.03,22337.0,115.9288,115.9873,115.7827,115.958,22337.0
2017-08-03 13:10:00,119.06,119.23,118.93,119.23,42159.0,115.9873,116.1529,115.8606,116.1529,42159.0
2017-08-03 13:20:00,119.18,119.19,118.73,118.75,28408.0,116.1042,116.1139,115.6658,115.6853,28408.0
2017-08-03 13:30:00,118.82,118.82,118.42,118.5,35318.0,115.7535,115.7535,115.3638,115.4417,35318.0
2017-08-03 13:40:00,118.53,118.59,118.4,118.41,22676.0,115.4709,115.5294,115.3443,115.354,22676.0
2017-08-03 13:50:00,118.38,118.54,118.27,118.27,27729.0,115.3248,115.4807,115.2176,115.2176,27729.0
2017-08-03 14:00:00,118.3,118.9,118.28,118.85,59983.0,115.2469,115.8314,115.2274,115.7827,59983.0
2017-08-03 14:10:00,118.84,118.84,118.13,118.18,24510.0,115.7729,115.7729,115.0813,115.13,24510.0
2017-08-03 14:20:00,118.18,118.25,118.05,118.22,51145.0,115.13,115.1982,115.0033,115.1689,51145.0
2017-08-03 14:30:00,118.21,118.46,118.19,118.43,39475.0,115.1592,115.4027,115.1397,115.3735,39475.0
2017-08-03 14:40:00,118.45,118.77,118.41,118.63,26758.0,115.393,115.7047,115.354,115.5684,26758.0
2017-08-03 14:50:00,118.63,118.76,118.43,118.47,24246.0,115.5684,115.695,115.3735,115.4125,24246.0
2017-08-03 15:00:00,118.47,118.61,118.47,118.53,18464.0,115.4125,115.5489,115.4125,115.4709,18464.0
2017-08-03 15:10:00,118.51,118.85,118.49,118.72,25408.0,115.4515,115.7827,115.432,115.656,25408.0
2017-08-03 15:20:00,118.73,118.73,118.47,118.62,44731.0,115.6658,115.6658,115.4125,115.5586,44731.0
2017-08-03 15:30:00,118.62,118.62,118.26,118.51,63550.0,115.5586,115.5586,115.2079,115.4515,63550.0
2017-08-03 15:40:00,118.5,118.75,118.5,118.74,82228.0,115.4417,115.6853,115.4417,115.6755,82228.0
2017-08-03 15:50:00,118.74,118.94,118.68,118.86,194281.0,115.6755,115.8704,115.6171,115.7924,194281.0
2017-08-04 09:30:00,119.15,119.18,117.89,118.67,76142.0,116.0749,116.1042,114.8475,115.6073,76142.0
2017-08-04 09:40:00,118.75,118.81,117.79,118.04,52525.0,115.6853,115.7437,114.75,114.9936,52525.0
2017-08-04 09:50:00,117.98,118.07,117.29,117.3,59088.0,114.9351,115.0228,114.2629,114.2727,59088.0
2017-08-04 10:00:00,117.3,117.81,117.3,117.5,77036.0,114.2727,114.7695,114.2727,114.4675,77036.0
2017-08-04 10:10:00,117.54,117.77,117.22,117.77,49760.0,114.5065,114.7306,114.1947,114.7306,49760.0
2017-08-04 10:20:00,117.8,118.31,117.79,118.23,56394.0,114.7598,115.2566,114.75,115.1787,56394.0
2017-08-04 10:30:00,118.21,118.72,118.06,118.62,24197.0,115.1592,115.656,115.0131,115.5586,24197.0
2017-08-04 10:40:00,118.64,118.67,118.42,118.6,16699.0,115.5781,115.6073,115.3638,115.5391,16699.0
2017-08-04 10:50:00,118.63,118.66,118.13,118.19,18004.0,115.5684,115.5976,115.0813,115.1397,18004.0
2017-08-04 11:00:00,118.21,118.26,117.9,117.9,41838.0,115.1592,115.2079,114.8572,114.8572,41838.0
2017-08-04 11:10:00,117.89,118.33,117.88,118.25,23971.0,114.8475,115.2761,114.8377,115.1982,23971.0
2017-08-04 11:20:00,118.24,118.3,117.75,117.78,19325.0,115.1884,115.2469,114.7111,114.7403,19325.0
2017-08-04 11:30:00,117.78,117.94,117.68,117.72,18421.0,114.7403,114.8962,114.6429,114.6818,18421.0
2017-08-04 11:40:00,117.72,117.82,117.58,117.58,27364.0,114.6818,114.7793,114.5455,114.5455,27364.0
2017-08-04 11:50:00,117.58,117.63,117.14,117.36,29647.0,114.5455,114.5942,114.1168,114.3311,29647.0
2017-08-04 12:00:00,117.42,117.66,117.26,117.61,24089.0,114.3896,114.6234,114.2337,114.5747,24089.0
2017-08-04 12:10:00,117.64,117.66,117.33,117.37,15854.0,114.6039,114.6234,114.3019,114.3409,15854.0
2017-08-04 12:20:00,117.38,117.38,117.19,117.25,20692.0,114.3506,114.3506,114.1655,114.224,20692.0
2017-08-04 12:30:00,117.24,117.26,116.9,117.12,25382.0,114.2142,114.2337,113.883,114.0973,25382.0
2017-08-04 12:40:00,117.15,117.24,116.96,117.21,16641.0,114.1266,114.2142,113.9415,114.185,16641.0
2017-08-04 12:50:00,117.22,117.52,117.22,117.42,23860.0,114.1947,114.487,114.1947,114.3896,23860.0
2017-08-04 13:00:00,117.38,117.61,117.09,117.16,22237.0,114.3506,114.5747,114.0681,114.1363,22237.0
2017-08-04 13:10:00,117.21,117.3,117.12,117.12,11004.0,114.185,114.2727,114.0973,114.0973,11004.0
2017-08-04 13:20:00,117.12,117.19,116.94,117.05,20666.0,114.0973,114.1655,113.922,114.0291,20666.0
2017-08-04 13:30:00,117.09,117.16,117.05,117.15,27040.0,114.0681,114.1363,114.0291,114.1266,27040.0
2017-08-04 13:40:00,117.17,117.25,117.09,117.22,24062.0,114.146,114.224,114.0681,114.1947,24062.0
2017-08-04 13:50:00,117.25,117.34,117.09,117.1,21115.0,114.224,114.3116,114.0681,114.0778,21115.0
2017-08-04 14:00:00,117.13,117.4,117.09,117.35,41657.0,114.1071,114.3701,114.0681,114.3214,41657.0
2017-08-04 14:10:00,117.39,117.46,117.11,117.19,58839.0,114.3604,114.4286,114.0876,114.1655,58839.0
2017-08-04 14:20:00,117.16,117.31,117.14,117.18,35207.0,114.1363,114.2824,114.1168,114.1558,35207.0
2017-08-04 14:30:00,117.18,117.21,116.98,117.1,33039.0,114.1558,114.185,113.9609,114.0778,33039.0
2017-08-04 14:40:00,117.13,117.23,117.1,117.2,20805.0,114.1071,114.2045,114.0778,114.1753,20805.0
2017-08-04 14:50:00,117.21,117.23,117.0,117.01,20514.0,114.185,114.2045,113.9804,113.9902,20514.0
2017-08-04 15:00:00,117.0,117.26,117.0,117.23,49956.0,113.9804,114.2337,113.9804,114.2045,49956.0
2017-08-04 15:10:00,117.23,117.26,117.14,117.19,40650.0,114.2045,114.2337,114.1168,114.1655,40650.0
2017-08-04 15:20:00,117.17,117.25,117.11,117.24,42680.0,114.146,114.224,114.0876,114.2142,42680.0
2017-08-04 15:30:00,117.25,117.25,116.95,117.07,39630.0,114.224,114.224,113.9317,114.0486,39630.0
2017-08-04 15:40:00,117.06,117.07,116.94,116.96,60169.0,114.0389,114.0486,113.922,113.9415,60169.0
2017-08-04 15:50:00,116.97,117.31,116.96,117.21,182546.0,113.9512,114.2824,113.9415,114.185,182546.0
2017-08-07 09:30:00,117.6,117.95,117.34,117.51,39584.0,114.5649,114.9059,114.3116,114.4773,39584.0
2017-08-07 09:40:00,117.49,117.96,117.44,117.49,26079.0,114.4578,114.9156,114.4091,114.4578,26079.0
2017-08-07 09:50:00,117.46,117.53,117.16,117.24,32430.0,114.4286,114.4967,114.1363,114.2142,32430.0
2017-08-07 10:00:00,117.27,117.35,116.92,117.1,40055.0,114.2435,114.3214,113.9025,114.0778,40055.0
2017-08-07 10:10:00,117.06,117.19,116.85,117.07,28102.0,114.0389,114.1655,113.8343,114.0486,28102.0
2017-08-07 10:20:00,117.11,117.26,116.85,117.04,31381.0,114.0876,114.2337,113.8343,114.0194,31381.0
2017-08-07 10:30:00,117.08,117.25,116.98,117.08,37061.0,114.0584,114.224,113.9609,114.0584,37061.0
2017-08-07 10:40:00,117.08,117.2,117.02,117.11,44941.0,114.0584,114.1753,113.9999,114.0876,44941.0
2017-08-07 10:50:00,117.09,117.15,116.91,117.09,43209.0,114.0681,114.1266,113.8927,114.0681,43209.0
2017-08-07 11:00:00,117.12,117.25,116.99,117.16,37939.0,114.0973,114.224,113.9707,114.1363,37939.0
2017-08-07 11:10:00,117.17,117.28,117.14,117.2,34297.0,114.146,114.2532,114.1168,114.1753,34297.0
2017-08-07 11:20:00,117.16,117.28,117.14,117.2,31276.0,114.1363,114.2532,114.1168,114.1753,31276.0
2017-08-07 11:30:00,117.2,117.41,117.16,117.2,33466.0,114.1753,114.3798,114.1363,114.1753,33466.0
2017-08-07 11:40:00,117.22,117.22,117.0,117.0,22576.0,114.1947,114.1947,113.9804,113.9804,22576.0
2017-08-07 11:50:00,116.99,117.0,116.72,116.72,20736.0,113.9707,113.9804,113.7076,113.7076,20736.0
2017-08-07 12:00:00,116.73,117.14,116.73,117.06,19988.0,113.7174,114.1168,113.7174,114.0389,19988.0
2017-08-07 12:10:00,117.06,117.06,116.82,116.91,19097.0,114.0389,114.0389,113.8051,113.8927,19097.0
2017-08-07 12:20:00,116.88,116.9,116.79,116.86,25523.0,113.8635,113.883,113.7758,113.844,25523.0
2017-08-07 12:30:00,116.86,116.9,116.76,116.9,19701.0,113.844,113.883,113.7466,113.883,19701.0
2017-08-07 12:40:00,116.9,116.94,116.78,116.94,21635.0,113.883,113.922,113.7661,113.922,21635.0
2017-08-07 12:50:00,116.94,117.02,116.89,116.98,19791.0,113.922,113.9999,113.8733,113.9609,19791.0
2017-08-07 13:00:00,116.99,117.08,116.93,116.95,20367.0,113.9707,114.0584,113.9122,113.9317,20367.0
2017-08-07 13:10:00,116.94,117.0,116.68,116.79,38185.0,113.922,113.9804,113.6687,113.7758,38185.0
2017-08-07 13:20:00,116.8,116.95,116.7,116.94,32776.0,113.7856,113.9317,113.6882,113.922,32776.0
2017-08-07 13:30:00,116.92,116.92,116.69,116.72,22309.0,113.9025,113.9025,113.6784,113.7076,22309.0
2017-08-07 13:40:00,116.73,116.82,116.69,116.8,24181.0,113.7174,113.8051,113.6784,113.7856,24181.0
2017-08-07 13:50:00,116.79,116.85,116.74,116.85,12142.0,113.7758,113.8343,113.7271,113.8343,12142.0
2017-08-07 14:00:00,116.86,116.96,116.85,116.94,25370.0,113.844,113.9415,113.8343,113.922,25370.0
2017-08-07 14:10:00,116.96,116.96,116.57,116.64,33441.0,113.9415,113.9415,113.5615,113.6297,33441.0
2017-08-07 14:20:00,116.62,116.74,116.55,116.65,29433.0,113.6102,113.7271,113.542,113.6395,29433.0
2017-08-07 14:30:00,116.63,116.81,116.62,116.67,30378.0,113.62,113.7953,113.6102,113.6589,30378.0
2017-08-07 14:40:00,116.7,116.7,116.49,116.51,25249.0,113.6882,113.6882,113.4836,113.5031,25249.0
2017-08-07 14:50:00,116.5,116.69,116.49,116.58,19127.0,113.4933,113.6784,113.4836,113.5713,19127.0
2017-08-07 15:00:00,116.58,116.72,116.57,116.69,41801.0,113.5713,113.7076,113.5615,113.6784,41801.0
2017-08-07 15:10:00,116.69,116.72,116.65,116.68,24740.0,113.6784,113.7076,113.6395,113.6687,24740.0
2017-08-07 15:20:00,116.67,116.84,116.51,116.84,50666.0,113.6589,113.8246,113.5031,113.8246,50666.0
2017-08-07 15:30:00,116.81,116.81,116.65,116.75,47920.0,113.7953,113.7953,113.6395,113.7369,47920.0
2017-08-07 15:40:00,116.76,116.86,116.75,116.82,59543.0,113.7466,113.844,113.7369,113.8051,59543.0
2017-08-07 15:50:00,116.82,117.07,116.82,116.93,178251.0,113.8051,114.0486,113.8051,113.9122,178251.0
2017-08-08 09:30:00,116.5,117.0,116.33,116.41,51401.0,113.4933,113.9804,113.3277,113.4057,51401.0
2017-08-08 09:40:00,116.44,116.65,116.02,116.29,43723.0,113.4349,113.6395,113.0257,113.2887,43723.0
2017-08-08 09:50:00,116.31,116.43,116.14,116.32,25489.0,113.3082,113.4251,113.1426,113.318,25489.0
2017-08-08 10:00:00,116.22,116.48,116.2,116.36,20199.0,113.2206,113.4738,113.2011,113.3569,20199.0
2017-08-08 10:10:00,116.32,116.5,116.23,116.5,11250.0,113.318,113.4933,113.2303,113.4933,11250.0
2017-08-08 10:20:00,116.48,116.7,116.39,116.39,20618.0,113.4738,113.6882,113.3862,113.3862,20618.0
2017-08-08 10:30:00,116.48,116.93,116.48,116.92,14485.0,113.4738,113.9122,113.4738,113.9025,14485.0
2017-08-08 10:40:00,116.86,116.91,116.41,116.46,19049.0,113.844,113.8927,113.4057,113.4544,19049.0
2017-08-08 10:50:00,116.5,116.57,116.31,116.43,18931.0,113.4933,113.5615,113.3082,113.4251,18931.0
2017-08-08 11:00:00,116.4,116.41,116.07,116.11,32268.0,113.3959,113.4057,113.0744,113.1134,32268.0
2017-08-08 11:10:00,116.1,116.36,116.08,116.26,24796.0,113.1037,113.3569,113.0842,113.2595,24796.0
2017-08-08 11:20:00,116.23,116.36,116.12,116.29,21177.0,113.2303,113.3569,113.1231,113.2887,21177.0
2017-08-08 11:30:00,116.35,116.65,116.35,116.62,12351.0,113.3472,113.6395,113.3472,113.6102,12351.0
2017-08-08 11:40:00,116.63,116.82,116.52,116.72,21287.0,113.62,113.8051,113.5128,113.7076,21287.0
2017-08-08 11:50:00,116.72,116.96,116.71,116.85,18141.0,113.7076,113.9415,113.6979,113.8343,18141.0
2017-08-08 12:00:00,116.92,116.99,116.77,116.96,27822.0,113.9025,113.9707,113.7564,113.9415,27822.0
2017-08-08 12:10:00,116.99,117.06,116.87,117.0,13531.0,113.9707,114.0389,113.8538,113.9804,13531.0
2017-08-08 12:20:00,116.98,117.11,116.94,117.08,11675.0,113.9609,114.0876,113.922,114.0584,11675.0
2017-08-08 12:30:00,117.03,117.13,116.94,116.94,13977.0,114.0096,114.1071,113.922,113.922,13977.0
2017-08-08 12:40:00,116.94,117.1,116.81,116.92,18297.0,113.922,114.0778,113.7953,113.9025,18297.0
2017-08-08 12:50:00,116.95,116.96,116.85,116.85,7500.0,113.9317,113.9415,113.8343,113.8343,7500.0
2017-08-08 13:00:00,116.83,116.99,116.76,116.99,13073.0,113.8148,113.9707,113.7466,113.9707,13073.0
2017-08-08 13:10:00,116.95,116.98,116.8,116.95,10660.0,113.9317,113.9609,113.7856,113.9317,10660.0
2017-08-08 13:20:00,116.95,117.02,116.74,116.8,16213.0,113.9317,113.9999,113.7271,113.7856,16213.0
2017-08-08 13:30:00,116.78,116.81,116.55,116.75,21954.0,113.7661,113.7953,113.542,113.7369,21954.0
2017-08-08 13:40:00,116.75,116.98,116.68,116.98,11271.0,113.7369,113.9609,113.6687,113.9609,11271.0
2017-08-08 13:50:00,116.99,117.0,116.87,116.92,11443.0,113.9707,113.9804,113.8538,113.9025,11443.0
2017-08-08 14:00:00,116.89,116.94,116.77,116.85,13427.0,113.8733,113.922,113.7564,113.8343,13427.0
2017-08-08 14:10:00,116.83,116.94,116.78,116.93,16147.0,113.8148,113.922,113.7661,113.9122,16147.0
2017-08-08 14:20:00,116.92,116.98,116.85,116.97,16321.0,113.9025,113.9609,113.8343,113.9512,16321.0
2017-08-08 14:30:00,116.97,117.02,116.87,116.88,25837.0,113.9512,113.9999,113.8538,113.8635,25837.0
2017-08-08 14:40:00,116.86,116.96,116.86,116.92,20950.0,113.844,113.9415,113.844,113.9025,20950.0
2017-08-08 14:50:00,116.91,117.05,116.91,117.03,16763.0,113.8927,114.0291,113.8927,114.0096,16763.0
2017-08-08 15:00:00,117.03,117.06,116.92,117.0,20921.0,114.0096,114.0389,113.9025,113.9804,20921.0
2017-08-08 15:10:00,117.01,117.07,116.97,117.04,23026.0,113.9902,114.0486,113.9512,114.0194,23026.0
2017-08-08 15:20:00,117.05,117.08,116.48,116.66,32453.0,114.0291,114.0584,113.4738,113.6492,32453.0
2017-08-08 15:30:00,116.63,116.63,116.16,116.25,60569.0,113.62,113.62,113.1621,113.2498,60569.0
2017-08-08 15:40:00,116.21,116.47,116.14,116.37,74103.0,113.2108,113.4641,113.1426,113.3667,74103.0
2017-08-08 15:50:00,116.34,116.54,116.32,116.48,90092.0,113.3375,113.5323,113.318,113.4738,90092.0
2017-08-09 09:30:00,115.55,116.1,114.75,116.05,72203.0,112.5678,113.1037,111.7885,113.0549,72203.0
2017-08-09 09:40:00,116.04,116.29,115.34,115.66,32673.0,113.0452,113.2887,112.3633,112.675,32673.0
2017-08-09 09:50:00,115.74,116.05,115.37,115.77,26399.0,112.7529,113.0549,112.3925,112.7822,26399.0
2017-08-09 10:00:00,115.88,115.9,115.64,115.87,17103.0,112.8893,112.9088,112.6555,112.8796,17103.0
2017-08-09 10:10:00,115.83,116.16,115.76,115.96,10200.0,112.8406,113.1621,112.7724,112.9673,10200.0
2017-08-09 10:20:00,115.97,116.25,115.91,115.92,16122.0,112.977,113.2498,112.9186,112.9283,16122.0
2017-08-09 10:30:00,115.96,116.6,115.96,116.47,31325.0,112.9673,113.5907,112.9673,113.4641,31325.0
2017-08-09 10:40:00,116.45,116.6,116.12,116.13,17997.0,113.4446,113.5907,113.1231,113.1329,17997.0
2017-08-09 10:50:00,116.11,116.37,116.07,116.19,16444.0,113.1134,113.3667,113.0744,113.1913,16444.0
2017-08-09 11:00:00,116.16,116.39,116.06,116.23,18575.0,113.1621,113.3862,113.0647,113.2303,18575.0
2017-08-09 11:10:00,116.28,116.39,116.07,116.31,26399.0,113.279,113.3862,113.0744,113.3082,26399.0
2017-08-09 11:20:00,116.34,116.39,116.25,116.33,25215.0,113.3375,113.3862,113.2498,113.3277,25215.0
2017-08-09 11:30:00,116.32,116.59,116.32,116.47,24092.0,113.318,113.581,113.318,113.4641,24092.0
2017-08-09 11:40:00,116.5,116.75,116.4,116.58,18080.0,113.4933,113.7369,113.3959,113.5713,18080.0
2017-08-09 11:50:00,116.59,116.81,116.59,116.78,17700.0,113.581,113.7953,113.581,113.7661,17700.0
2017-08-09 12:00:00,116.73,116.84,116.55,116.55,7000.0,113.7174,113.8246,113.542,113.542,7000.0
2017-08-09 12:10:00,116.56,116.6,116.47,116.54,13000.0,113.5518,113.5907,113.4641,113.5323,13000.0
2017-08-09 12:20:00,116.54,116.79,116.54,116.67,11794.0,113.5323,113.7758,113.5323,113.6589,11794.0
2017-08-09 12:30:00,116.67,116.7,116.51,116.62,25905.0,113.6589,113.6882,113.5031,113.6102,25905.0
2017-08-09 12:40:00,116.63,116.7,116.55,116.55,12307.0,113.62,113.6882,113.542,113.542,12307.0
2017-08-09 12:50:00,116.53,116.6,116.31,116.31,20589.0,113.5226,113.5907,113.3082,113.3082,20589.0
2017-08-09 13:00:00,116.31,116.5,116.26,116.45,19380.0,113.3082,113.4933,113.2595,113.4446,19380.0
2017-08-09 13:10:00,116.45,116.47,116.31,116.41,10084.0,113.4446,113.4641,113.3082,113.4057,10084.0
2017-08-09 13:20:00,116.42,116.51,116.31,116.4,17077.0,113.4154,113.5031,113.3082,113.3959,17077.0
2017-08-09 13:30:00,116.4,116.43,116.3,116.38,10500.0,113.3959,113.4251,113.2985,113.3764,10500.0
2017-08-09 13:40:00,116.38,116.47,116.34,116.39,10125.0,113.3764,113.4641,113.3375,113.3862,10125.0
2017-08-09 13:50:00,116.4,116.41,116.25,116.38,12117.0,113.3959,113.4057,113.2498,113.3764,12117.0
2017-08-09 14:00:00,116.36,116.36,116.09,116.14,10361.0,113.3569,113.3569,113.0939,113.1426,10361.0
2017-08-09 14:10:00,116.14,116.14,116.0,116.1,14008.0,113.1426,113.1426,113.0062,113.1037,14008.0
2017-08-09 14:20:00,116.07,116.09,115.91,115.97,17395.0,113.0744,113.0939,112.9186,112.977,17395.0
2017-08-09 14:30:00,116.0,116.0,115.85,115.88,22565.0,113.0062,113.0062,112.8601,112.8893,22565.0
2017-08-09 14:40:00,115.95,115.99,115.7,115.82,17956.0,112.9575,112.9965,112.714,112.8309,17956.0
2017-08-09 14:50:00,115.84,115.88,115.64,115.85,21147.0,112.8504,112.8893,112.6555,112.8601,21147.0
2017-08-09 15:00:00,115.85,116.07,115.85,115.94,26961.0,112.8601,113.0744,112.8601,112.9478,26961.0
2017-08-09 15:10:00,115.97,116.21,115.95,116.16,17964.0,112.977,113.2108,112.9575,113.1621,17964.0
2017-08-09 15:20:00,116.18,116.3,116.02,116.04,30366.0,113.1816,113.2985,113.0257,113.0452,30366.0
2017-08-09 15:30:00,116.04,116.15,115.91,116.11,31204.0,113.0452,113.1524,112.9186,113.1134,31204.0
2017-08-09 15:40:00,116.14,116.2,116.03,116.1,59705.0,113.1426,113.2011,113.0355,113.1037,59705.0
2017-08-09 15:50:00,116.1,116.16,115.91,116.11,185560.0,113.1037,113.1621,112.9186,113.1134,185560.0
2017-08-10 09:30:00,115.41,115.72,115.07,115.18,92082.0,112.4315,112.7335,112.1002,112.2074,92082.0
2017-08-10 09:40:00,115.18,115.3,114.92,115.25,46539.0,112.2074,112.3243,111.9541,112.2756,46539.0
2017-08-10 09:50:00,115.21,115.43,115.13,115.22,23322.0,112.2366,112.4509,112.1587,112.2464,23322.0
2017-08-10 10:00:00,115.27,115.35,114.25,114.29,64292.0,112.2951,112.373,111.3014,111.3404,64292.0
2017-08-10 10:10:00,114.29,114.73,114.27,114.62,45567.0,111.3404,111.769,111.3209,111.6618,45567.0
2017-08-10 10:20:00,114.61,114.89,114.5,114.89,52849.0,111.6521,111.9249,111.5449,111.9249,52849.0
2017-08-10 10:30:00,114.85,114.94,114.54,114.54,12349.0,111.8859,111.9736,111.5839,111.5839,12349.0
2017-08-10 10:40:00,114.57,114.68,114.4,114.54,20670.0,111.6131,111.7203,111.4475,111.5839,20670.0
2017-08-10 10:50:00,114.6,114.77,114.5,114.65,12800.0,111.6424,111.808,111.5449,111.6911,12800.0
2017-08-10 11:00:00,114.6,114.8,114.56,114.75,16971.0,111.6424,111.8372,111.6034,111.7885,16971.0
2017-08-10 11:10:00,114.73,114.78,114.48,114.48,15321.0,111.769,111.8177,111.5255,111.5255,15321.0
2017-08-10 11:20:00,114.47,114.54,114.18,114.5,28416.0,111.5157,111.5839,111.2332,111.5449,28416.0
2017-08-10 11:30:00,114.52,114.65,114.37,114.5,20247.0,111.5644,111.6911,111.4183,111.5449,20247.0
2017-08-10 11:40:00,114.5,114.53,114.19,114.24,31297.0,111.5449,111.5742,111.2429,111.2917,31297.0
2017-08-10 11:50:00,114.22,114.28,114.02,114.12,40239.0,111.2722,111.3306,111.0773,111.1748,40239.0
2017-08-10 12:00:00,114.1,114.37,114.05,114.37,31885.0,111.1553,111.4183,111.1066,111.4183,31885.0
2017-08-10 12:10:00,114.37,114.41,114.12,114.19,24056.0,111.4183,111.4573,111.1748,111.2429,24056.0
2017-08-10 12:20:00,114.17,114.27,114.0,114.17,36693.0,111.2235,111.3209,111.0578,111.2235,36693.0
2017-08-10 12:30:00,114.14,114.2,113.82,114.04,29758.0,111.1942,111.2527,110.8825,111.0968,29758.0
2017-08-10 12:40:00,114.03,114.31,113.93,114.22,18988.0,111.0871,111.3598,110.9897,111.2722,18988.0
2017-08-10 12:50:00,114.2,114.54,114.05,114.46,23225.0,111.2527,111.5839,111.1066,111.506,23225.0
2017-08-10 13:00:00,114.49,114.74,114.45,114.73,30230.0,111.5352,111.7788,111.4962,111.769,30230.0
2017-08-10 13:10:00,114.73,114.76,114.39,114.51,21382.0,111.769,111.7982,111.4378,111.5547,21382.0
2017-08-10 13:20:00,114.5,114.7,114.47,114.7,22348.0,111.5449,111.7398,111.5157,111.7398,22348.0
2017-08-10 13:30:00,114.74,114.77,114.52,114.56,19020.0,111.7788,111.808,111.5644,111.6034,19020.0
2017-08-10 13:40:00,114.57,114.59,114.3,114.35,27434.0,111.6131,111.6326,111.3501,111.3988,27434.0
2017-08-10 13:50:00,114.37,114.45,114.23,114.31,24461.0,111.4183,111.4962,111.2819,111.3598,24461.0
2017-08-10 14:00:00,114.26,114.45,114.22,114.38,32697.0,111.3111,111.4962,111.2722,111.428,32697.0
2017-08-10 14:10:00,114.36,114.75,114.36,114.73,21881.0,111.4086,111.7885,111.4086,111.769,21881.0
2017-08-10 14:20:00,114.79,114.82,114.61,114.79,22008.0,111.8275,111.8567,111.6521,111.8275,22008.0
2017-08-10 14:30:00,114.76,115.02,114.7,114.7,36081.0,111.7982,112.0515,111.7398,111.7398,36081.0
2017-08-10 14:40:00,114.76,114.84,114.6,114.84,28646.0,111.7982,111.8762,111.6424,111.8762,28646.0
2017-08-10 14:50:00,114.83,115.03,114.73,114.85,28251.0,111.8664,112.0613,111.769,111.8859,28251.0
2017-08-10 15:00:00,114.85,114.96,114.72,114.78,23396.0,111.8859,111.9931,111.7593,111.8177,23396.0
2017-08-10 15:10:00,114.77,114.77,114.23,114.38,35984.0,111.808,111.808,111.2819,111.428,35984.0
2017-08-10 15:20:00,114.38,114.51,114.08,114.51,55299.0,111.428,111.5547,111.1358,111.5547,55299.0
2017-08-10 15:30:00,114.54,114.54,114.0,114.0,38257.0,111.5839,111.5839,111.0578,111.0578,38257.0
2017-08-10 15:40:00,114.01,114.17,113.84,113.88,74084.0,111.0676,111.2235,110.902,110.9409,74084.0
2017-08-10 15:50:00,113.85,114.1,113.69,113.99,164264.0,110.9117,111.1553,110.7558,111.0481,164264.0
2017-08-11 09:30:00,113.74,114.23,113.7,113.91,74260.0,110.8046,111.2819,110.7656,110.9702,74260.0
2017-08-11 09:40:00,113.81,114.1,113.51,113.95,36958.0,110.8728,111.1553,110.5805,111.0091,36958.0
2017-08-11 09:50:00,113.95,114.71,113.95,114.71,23253.0,111.0091,111.7495,111.0091,111.7495,23253.0
2017-08-11 10:00:00,114.57,115.4,114.51,115.23,34459.0,111.6131,112.4217,111.5547,112.2561,34459.0
2017-08-11 10:10:00,115.31,115.31,114.77,115.11,15697.0,112.334,112.334,111.808,112.1392,15697.0
2017-08-11 10:20:00,115.01,115.13,114.75,114.81,11357.0,112.0418,112.1587,111.7885,111.8469,11357.0
2017-08-11 10:30:00,114.81,115.06,114.67,114.88,12755.0,111.8469,112.0905,111.7106,111.9151,12755.0
2017-08-11 10:40:00,114.91,115.27,114.89,115.09,27515.0,111.9444,112.2951,111.9249,112.1197,27515.0
2017-08-11 10:50:00,115.09,115.32,115.05,115.22,40329.0,112.1197,112.3438,112.0807,112.2464,40329.0
2017-08-11 11:00:00,115.25,115.4,115.11,115.33,46840.0,112.2756,112.4217,112.1392,112.3535,46840.0
2017-08-11 11:10:00,115.34,115.62,115.3,115.41,21549.0,112.3633,112.636,112.3243,112.4315,21549.0
2017-08-11 11:20:00,115.4,115.44,115.06,115.11,32958.0,112.4217,112.4607,112.0905,112.1392,32958.0
2017-08-11 11:30:00,115.09,115.58,115.09,115.58,22444.0,112.1197,112.5971,112.1197,112.5971,22444.0
2017-08-11 11:40:00,115.61,115.68,115.43,115.55,57354.0,112.6263,112.6945,112.4509,112.5678,57354.0
2017-08-11 11:50:00,115.61,115.69,115.49,115.51,21937.0,112.6263,112.7042,112.5094,112.5289,21937.0
2017-08-11 12:00:00,115.47,115.71,115.43,115.63,21651.0,112.4899,112.7237,112.4509,112.6458,21651.0
2017-08-11 12:10:00,115.61,115.67,115.51,115.65,11851.0,112.6263,112.6847,112.5289,112.6653,11851.0
2017-08-11 12:20:00,115.67,115.71,115.49,115.49,13711.0,112.6847,112.7237,112.5094,112.5094,13711.0
2017-08-11 12:30:00,115.48,115.58,115.39,115.48,9723.0,112.4997,112.5971,112.412,112.4997,9723.0
2017-08-11 12:40:00,115.48,115.67,115.46,115.6,9085.0,112.4997,112.6847,112.4802,112.6166,9085.0
2017-08-11 12:50:00,115.58,115.65,115.42,115.5,19971.0,112.5971,112.6653,112.4412,112.5191,19971.0
2017-08-11 13:00:00,115.5,115.69,115.47,115.6,10655.0,112.5191,112.7042,112.4899,112.6166,10655.0
2017-08-11 13:10:00,115.61,115.61,115.4,115.43,16995.0,112.6263,112.6263,112.4217,112.4509,16995.0
2017-08-11 13:20:00,115.41,115.44,115.24,115.26,8589.0,112.4315,112.4607,112.2658,112.2853,8589.0
2017-08-11 13:30:00,115.28,115.4,115.24,115.31,10481.0,112.3048,112.4217,112.2658,112.334,10481.0
2017-08-11 13:40:00,115.3,115.52,115.28,115.52,10175.0,112.3243,112.5386,112.3048,112.5386,10175.0
2017-08-11 13:50:00,115.46,115.67,115.45,115.61,14018.0,112.4802,112.6847,112.4704,112.6263,14018.0
2017-08-11 14:00:00,115.6,115.68,115.48,115.67,15040.0,112.6166,112.6945,112.4997,112.6847,15040.0
2017-08-11 14:10:00,115.64,115.94,115.64,115.94,15606.0,112.6555,112.9478,112.6555,112.9478,15606.0
2017-08-11 14:20:00,115.89,115.98,115.79,115.9,13534.0,112.8991,112.9867,112.8017,112.9088,13534.0
2017-08-11 14:30:00,115.86,115.9,115.54,115.63,19836.0,112.8698,112.9088,112.5581,112.6458,19836.0
2017-08-11 14:40:00,115.64,115.86,115.57,115.76,46697.0,112.6555,112.8698,112.5873,112.7724,46697.0
2017-08-11 14:50:00,115.78,115.86,115.39,115.4,23536.0,112.7919,112.8698,112.412,112.4217,23536.0
2017-08-11 15:00:00,115.4,115.7,115.4,115.64,20927.0,112.4217,112.714,112.4217,112.6555,20927.0
2017-08-11 15:10:00,115.64,115.68,115.26,115.26,23221.0,112.6555,112.6945,112.2853,112.2853,23221.0
2017-08-11 15:20:00,115.31,115.51,115.26,115.46,38834.0,112.334,112.5289,112.2853,112.4802,38834.0
2017-08-11 15:30:00,115.48,115.54,115.28,115.54,38377.0,112.4997,112.5581,112.3048,112.5581,38377.0
2017-08-11 15:40:00,115.52,115.61,115.4,115.61,40478.0,112.5386,112.6263,112.4217,112.6263,40478.0
2017-08-11 15:50:00,115.61,115.61,115.36,115.46,111508.0,112.6263,112.6263,112.3827,112.4802,111508.0
2017-08-14 09:30:00,116.71,117.33,116.47,116.85,85766.0,113.6979,114.3019,113.4641,113.8343,85766.0
2017-08-14 09:40:00,116.87,116.96,116.4,116.73,28160.0,113.8538,113.9415,113.3959,113.7174,28160.0
2017-08-14 09:50:00,116.7,117.17,116.6,117.13,71850.0,113.6882,114.146,113.5907,114.1071,71850.0
2017-08-14 10:00:00,117.13,117.33,117.02,117.19,47945.0,114.1071,114.3019,113.9999,114.1655,47945.0
2017-08-14 10:10:00,117.2,118.0,117.2,117.54,116201.0,114.1753,114.9546,114.1753,114.5065,116201.0
2017-08-14 10:20:00,117.53,117.76,117.38,117.51,51090.0,114.4967,114.7208,114.3506,114.4773,51090.0
2017-08-14 10:30:00,117.51,117.71,117.42,117.65,39577.0,114.4773,114.6721,114.3896,114.6136,39577.0
2017-08-14 10:40:00,117.65,117.8,117.5,117.69,23281.0,114.6136,114.7598,114.4675,114.6526,23281.0
2017-08-14 10:50:00,117.7,117.8,117.28,117.28,27758.0,114.6624,114.7598,114.2532,114.2532,27758.0
2017-08-14 11:00:00,117.27,117.32,116.95,117.29,57428.0,114.2435,114.2922,113.9317,114.2629,57428.0
2017-08-14 11:10:00,117.26,117.33,117.07,117.09,22839.0,114.2337,114.3019,114.0486,114.0681,22839.0
2017-08-14 11:20:00,117.13,117.17,116.91,116.97,46035.0,114.1071,114.146,113.8927,113.9512,46035.0
2017-08-14 11:30:00,117.0,117.23,117.0,117.04,15258.0,113.9804,114.2045,113.9804,114.0194,15258.0
2017-08-14 11:40:00,117.01,117.13,116.89,117.04,29969.0,113.9902,114.1071,113.8733,114.0194,29969.0
2017-08-14 11:50:00,117.03,117.09,117.02,117.05,10981.0,114.0096,114.0681,113.9999,114.0291,10981.0
2017-08-14 12:00:00,117.07,117.2,117.01,117.03,21250.0,114.0486,114.1753,113.9902,114.0096,21250.0
2017-08-14 12:10:00,117.03,117.04,116.8,116.89,21274.0,114.0096,114.0194,113.7856,113.8733,21274.0
2017-08-14 12:20:00,116.88,116.93,116.75,116.85,18454.0,113.8635,113.9122,113.7369,113.8343,18454.0
2017-08-14 12:30:00,116.85,116.85,116.64,116.72,53305.0,113.8343,113.8343,113.6297,113.7076,53305.0
2017-08-14 12:40:00,116.73,116.84,116.69,116.84,36182.0,113.7174,113.8246,113.6784,113.8246,36182.0
2017-08-14 12:50:00,116.84,116.84,116.55,116.74,62847.0,113.8246,113.8246,113.542,113.7271,62847.0
2017-08-14 13:00:00,116.73,117.0,116.73,116.98,43238.0,113.7174,113.9804,113.7174,113.9609,43238.0
2017-08-14 13:10:00,116.98,117.12,116.94,117.09,52815.0,113.9609,114.0973,113.922,114.0681,52815.0
2017-08-14 13:20:00,117.1,117.11,116.93,116.98,19067.0,114.0778,114.0876,113.9122,113.9609,19067.0
2017-08-14 13:30:00,116.98,116.99,116.78,116.95,55821.0,113.9609,113.9707,113.7661,113.9317,55821.0
2017-08-14 13:40:00,116.92,117.01,116.86,116.87,9115.0,113.9025,113.9902,113.844,113.8538,9115.0
2017-08-14 13:50:00,116.88,116.95,116.84,116.86,10688.0,113.8635,113.9317,113.8246,113.844,10688.0
2017-08-14 14:00:00,116.86,117.08,116.86,117.03,13535.0,113.844,114.0584,113.844,114.0096,13535.0
2017-08-14 14:10:00,117.0,117.03,116.84,116.87,10900.0,113.9804,114.0096,113.8246,113.8538,10900.0
2017-08-14 14:20:00,116.92,117.06,116.9,117.04,23012.0,113.9025,114.0389,113.883,114.0194,23012.0
2017-08-14 14:30:00,117.04,117.1,117.0,117.06,12737.0,114.0194,114.0778,113.9804,114.0389,12737.0
2017-08-14 14:40:00,117.05,117.1,116.98,117.0,14860.0,114.0291,114.0778,113.9609,113.9804,14860.0
2017-08-14 14:50:00,116.99,117.1,116.97,117.06,20116.0,113.9707,114.0778,113.9512,114.0389,20116.0
2017-08-14 15:00:00,117.07,117.16,116.97,117.14,27026.0,114.0486,114.1363,113.9512,114.1168,27026.0
2017-08-14 15:10:00,117.16,117.27,117.11,117.24,22227.0,114.1363,114.2435,114.0876,114.2142,22227.0
2017-08-14 15:20:00,117.24,117.36,117.2,117.29,18768.0,114.2142,114.3311,114.1753,114.2629,18768.0
2017-08-14 15:30:00,117.3,117.31,117.07,117.14,38569.0,114.2727,114.2824,114.0486,114.1168,38569.0
2017-08-14 15:40:00,117.14,117.22,117.11,117.15,40490.0,114.1168,114.1947,114.0876,114.1266,40490.0
2017-08-14 15:50:00,117.17,117.39,117.06,117.08,150667.0,114.146,114.3604,114.0389,114.0584,150667.0
2017-08-15 09:30:00,117.23,117.53,116.71,116.95,41389.0,114.2045,114.4967,113.6979,113.9317,41389.0
2017-08-15 09:40:00,116.96,117.04,116.68,116.98,18085.0,113.9415,114.0194,113.6687,113.9609,18085.0
2017-08-15 09:50:00,116.9,117.29,116.82,117.18,14114.0,113.883,114.2629,113.8051,114.1558,14114.0
2017-08-15 10:00:00,117.23,117.32,116.83,116.83,26194.0,114.2045,114.2922,113.8148,113.8148,26194.0
2017-08-15 10:10:00,116.82,116.92,116.58,116.78,18705.0,113.8051,113.9025,113.5713,113.7661,18705.0
2017-08-15 10:20:00,116.81,117.16,116.64,117.01,12784.0,113.7953,114.1363,113.6297,113.9902,12784.0
2017-08-15 10:30:00,116.94,116.98,116.64,116.8,12900.0,113.922,113.9609,113.6297,113.7856,12900.0
2017-08-15 10:40:00,116.8,117.06,116.8,116.92,18321.0,113.7856,114.0389,113.7856,113.9025,18321.0
2017-08-15 10:50:00,116.92,117.07,116.89,116.91,11585.0,113.9025,114.0486,113.8733,113.8927,11585.0
2017-08-15 11:00:00,116.86,116.89,116.72,116.82,11424.0,113.844,113.8733,113.7076,113.8051,11424.0
2017-08-15 11:10:00,116.81,116.87,116.73,116.78,11931.0,113.7953,113.8538,113.7174,113.7661,11931.0
2017-08-15 11:20:00,116.82,116.96,116.74,116.92,16188.0,113.8051,113.9415,113.7271,113.9025,16188.0
2017-08-15 11:30:00,116.93,117.03,116.88,116.9,15061.0,113.9122,114.0096,113.8635,113.883,15061.0
2017-08-15 11:40:00,116.92,117.0,116.8,116.89,15350.0,113.9025,113.9804,113.7856,113.8733,15350.0
2017-08-15 11:50:00,116.92,116.92,116.68,116.71,19251.0,113.9025,113.9025,113.6687,113.6979,19251.0
2017-08-15 12:00:00,116.72,116.88,116.68,116.88,15359.0,113.7076,113.8635,113.6687,113.8635,15359.0
2017-08-15 12:10:00,116.88,116.99,116.87,116.92,13100.0,113.8635,113.9707,113.8538,113.9025,13100.0
2017-08-15 12:20:00,116.96,117.07,116.95,117.06,9004.0,113.9415,114.0486,113.9317,114.0389,9004.0
2017-08-15 12:30:00,117.06,117.12,117.03,117.09,10275.0,114.0389,114.0973,114.0096,114.0681,10275.0
2017-08-15 12:40:00,117.08,117.25,117.08,117.23,10223.0,114.0584,114.224,114.0584,114.2045,10223.0
2017-08-15 12:50:00,117.25,117.26,116.98,116.98,9875.0,114.224,114.2337,113.9609,113.9609,9875.0
2017-08-15 13:00:00,116.99,116.99,116.76,116.85,10309.0,113.9707,113.9707,113.7466,113.8343,10309.0
2017-08-15 13:10:00,116.86,116.95,116.84,116.9,9082.0,113.844,113.9317,113.8246,113.883,9082.0
2017-08-15 13:20:00,116.9,116.93,116.82,116.84,7728.0,113.883,113.9122,113.8051,113.8246,7728.0
2017-08-15 13:30:00,116.87,116.92,116.8,116.85,8245.0,113.8538,113.9025,113.7856,113.8343,8245.0
2017-08-15 13:40:00,116.86,116.99,116.86,116.96,8073.0,113.844,113.9707,113.844,113.9415,8073.0
2017-08-15 13:50:00,116.94,117.0,116.9,116.98,10700.0,113.922,113.9804,113.883,113.9609,10700.0
2017-08-15 14:00:00,116.93,117.03,116.93,116.97,9603.0,113.9122,114.0096,113.9122,113.9512,9603.0
2017-08-15 14:10:00,116.98,117.0,116.87,116.95,10907.0,113.9609,113.9804,113.8538,113.9317,10907.0
2017-08-15 14:20:00,116.95,117.15,116.93,117.14,11233.0,113.9317,114.1266,113.9122,114.1168,11233.0
2017-08-15 14:30:00,117.13,117.15,117.04,117.09,11800.0,114.1071,114.1266,114.0194,114.0681,11800.0
2017-08-15 14:40:00,117.09,117.17,116.96,116.98,17729.0,114.0681,114.146,113.9415,113.9609,17729.0
2017-08-15 14:50:00,116.99,117.12,116.94,117.08,18919.0,113.9707,114.0973,113.922,114.0584,18919.0
2017-08-15 15:00:00,117.07,117.28,117.07,117.25,22713.0,114.0486,114.2532,114.0486,114.224,22713.0
2017-08-15 15:10:00,117.23,117.38,117.23,117.34,23696.0,114.2045,114.3506,114.2045,114.3116,23696.0
2017-08-15 15:20:00,117.33,117.49,117.32,117.46,27475.0,114.3019,114.4578,114.2922,114.4286,27475.0
2017-08-15 15:30:00,117.5,117.57,117.39,117.57,41792.0,114.4675,114.5357,114.3604,114.5357,41792.0
2017-08-15 15:40:00,117.57,117.62,117.51,117.59,47291.0,114.5357,114.5844,114.4773,114.5552,47291.0
2017-08-15 15:50:00,117.58,117.59,117.42,117.44,94883.0,114.5455,114.5552,114.3896,114.4091,94883.0
2017-08-16 09:30:00,117.49,117.83,117.03,117.65,81000.0,114.4578,114.789,114.0096,114.6136,81000.0
2017-08-16 09:40:00,117.6,117.91,117.45,117.79,22209.0,114.5649,114.8669,114.4188,114.75,22209.0
2017-08-16 09:50:00,117.81,117.95,117.56,117.91,22521.0,114.7695,114.9059,114.526,114.8669,22521.0
2017-08-16 10:00:00,117.93,118.35,117.84,118.26,31347.0,114.8864,115.2956,114.7987,115.2079,31347.0
2017-08-16 10:10:00,118.26,118.39,118.13,118.24,48995.0,115.2079,115.3345,115.0813,115.1884,48995.0
2017-08-16 10:20:00,118.27,118.36,118.14,118.26,57427.0,115.2176,115.3053,115.091,115.2079,57427.0
2017-08-16 10:30:00,118.26,118.26,118.01,118.17,23327.0,115.2079,115.2079,114.9644,115.1202,23327.0
2017-08-16 10:40:00,118.18,118.31,117.88,118.3,43977.0,115.13,115.2566,114.8377,115.2469,43977.0
2017-08-16 10:50:00,118.3,118.34,118.19,118.19,24649.0,115.2469,115.2858,115.1397,115.1397,24649.0
2017-08-16 11:00:00,118.2,118.85,118.19,118.81,49469.0,115.1495,115.7827,115.1397,115.7437,49469.0
2017-08-16 11:10:00,118.76,118.84,118.58,118.84,34873.0,115.695,115.7729,115.5196,115.7729,34873.0
2017-08-16 11:20:00,118.81,118.96,118.55,118.6,59629.0,115.7437,115.8898,115.4904,115.5391,59629.0
2017-08-16 11:30:00,118.62,118.9,118.62,118.9,17253.0,115.5586,115.8314,115.5586,115.8314,17253.0
2017-08-16 11:40:00,118.86,119.12,118.79,119.1,27768.0,115.7924,116.0457,115.7242,116.0262,27768.0
2017-08-16 11:50:00,119.08,119.27,118.95,119.27,51283.0,116.0067,116.1918,115.8801,116.1918,51283.0
2017-08-16 12:00:00,119.28,119.36,119.2,119.23,42879.0,116.2016,116.2795,116.1236,116.1529,42879.0
2017-08-16 12:10:00,119.22,119.38,119.11,119.36,33420.0,116.1431,116.299,116.036,116.2795,33420.0
2017-08-16 12:20:00,119.38,119.59,119.38,119.41,24692.0,116.299,116.5036,116.299,116.3282,24692.0
2017-08-16 12:30:00,119.43,119.45,119.23,119.42,22000.0,116.3477,116.3672,116.1529,116.338,22000.0
2017-08-16 12:40:00,119.42,119.47,119.32,119.4,37400.0,116.338,116.3867,116.2405,116.3185,37400.0
2017-08-16 12:50:00,119.4,119.43,119.05,119.11,24996.0,116.3185,116.3477,115.9775,116.036,24996.0
2017-08-16 13:00:00,119.05,119.12,118.94,119.01,15673.0,115.9775,116.0457,115.8704,115.9385,15673.0
2017-08-16 13:10:00,119.05,119.06,118.68,118.84,37071.0,115.9775,115.9873,115.6171,115.7729,37071.0
2017-08-16 13:20:00,118.83,118.96,118.57,118.71,21389.0,115.7632,115.8898,115.5099,115.6463,21389.0
2017-08-16 13:30:00,118.7,118.95,118.59,118.95,20697.0,115.6365,115.8801,115.5294,115.8801,20697.0
2017-08-16 13:40:00,118.9,118.95,118.7,118.81,46843.0,115.8314,115.8801,115.6365,115.7437,46843.0
2017-08-16 13:50:00,118.8,118.92,118.71,118.8,65238.0,115.734,115.8509,115.6463,115.734,65238.0
2017-08-16 14:00:00,118.8,119.21,118.72,119.21,47344.0,115.734,116.1334,115.656,116.1334,47344.0
2017-08-16 14:10:00,119.15,119.28,118.83,118.86,39277.0,116.0749,116.2016,115.7632,115.7924,39277.0
2017-08-16 14:20:00,118.82,118.94,118.7,118.91,32673.0,115.7535,115.8704,115.6365,115.8411,32673.0
2017-08-16 14:30:00,118.92,119.14,118.83,119.11,66293.0,115.8509,116.0652,115.7632,116.036,66293.0
2017-08-16 14:40:00,119.07,119.16,118.91,119.16,21149.0,115.997,116.0847,115.8411,116.0847,21149.0
2017-08-16 14:50:00,119.14,119.18,118.95,118.96,43912.0,116.0652,116.1042,115.8801,115.8898,43912.0
2017-08-16 15:00:00,119.0,119.09,118.98,119.06,22308.0,115.9288,116.0165,115.9093,115.9873,22308.0
2017-08-16 15:10:00,119.04,119.08,118.91,119.07,26665.0,115.9678,116.0067,115.8411,115.997,26665.0
2017-08-16 15:20:00,119.07,119.25,119.02,119.21,80133.0,115.997,116.1724,115.9483,116.1334,80133.0
2017-08-16 15:30:00,119.21,119.31,119.15,119.18,51257.0,116.1334,116.2308,116.0749,116.1042,51257.0
2017-08-16 15:40:00,119.19,119.19,119.07,119.13,72684.0,116.1139,116.1139,115.997,116.0555,72684.0
2017-08-16 15:50:00,119.14,119.3,119.08,119.26,155091.0,116.0652,116.2211,116.0067,116.1821,155091.0
2017-08-17 09:30:00,119.19,119.34,118.56,119.26,56900.0,116.1139,116.26,115.5002,116.1821,56900.0
2017-08-17 09:40:00,119.21,119.29,119.08,119.16,18749.0,116.1334,116.2113,116.0067,116.0847,18749.0
2017-08-17 09:50:00,119.17,119.48,118.94,119.23,21371.0,116.0944,116.3964,115.8704,116.1529,21371.0
2017-08-17 10:00:00,119.18,119.18,118.5,118.62,27068.0,116.1042,116.1042,115.4417,115.5586,27068.0
2017-08-17 10:10:00,118.56,118.64,117.83,117.94,35241.0,115.5002,115.5781,114.789,114.8962,35241.0
2017-08-17 10:20:00,117.87,118.04,117.72,118.04,24703.0,114.828,114.9936,114.6818,114.9936,24703.0
2017-08-17 10:30:00,118.08,118.3,117.93,117.94,24075.0,115.0326,115.2469,114.8864,114.8962,24075.0
2017-08-17 10:40:00,117.94,118.1,117.85,117.92,18266.0,114.8962,115.052,114.8085,114.8767,18266.0
2017-08-17 10:50:00,117.84,118.08,117.66,117.69,20885.0,114.7987,115.0326,114.6234,114.6526,20885.0
2017-08-17 11:00:00,117.83,118.01,117.75,117.93,12669.0,114.789,114.9644,114.7111,114.8864,12669.0
2017-08-17 11:10:00,118.0,118.44,117.93,118.43,43936.0,114.9546,115.3833,114.8864,115.3735,43936.0
2017-08-17 11:20:00,118.42,118.51,118.23,118.26,21465.0,115.3638,115.4515,115.1787,115.2079,21465.0
2017-08-17 11:30:00,118.25,118.34,118.06,118.31,10723.0,115.1982,115.2858,115.0131,115.2566,10723.0
2017-08-17 11:40:00,118.29,118.31,118.01,118.04,15020.0,115.2371,115.2566,114.9644,114.9936,15020.0
2017-08-17 11:50:00,118.05,118.21,118.0,118.2,8680.0,115.0033,115.1592,114.9546,115.1495,8680.0
2017-08-17 12:00:00,118.18,118.22,117.93,117.95,15205.0,115.13,115.1689,114.8864,114.9059,15205.0
2017-08-17 12:10:00,117.91,117.98,117.59,117.65,18030.0,114.8669,114.9351,114.5552,114.6136,18030.0
2017-08-17 12:20:00,117.64,117.79,117.4,117.55,16100.0,114.6039,114.75,114.3701,114.5162,16100.0
2017-08-17 12:30:00,117.56,117.67,117.38,117.67,15335.0,114.526,114.6331,114.3506,114.6331,15335.0
2017-08-17 12:40:00,117.65,117.8,117.56,117.73,38957.0,114.6136,114.7598,114.526,114.6916,38957.0
2017-08-17 12:50:00,117.68,117.68,117.13,117.23,22923.0,114.6429,114.6429,114.1071,114.2045,22923.0
2017-08-17 13:00:00,117.25,117.46,116.94,117.44,40568.0,114.224,114.4286,113.922,114.4091,40568.0
2017-08-17 13:10:00,117.37,117.47,117.22,117.43,22987.0,114.3409,114.4383,114.1947,114.3993,22987.0
2017-08-17 13:20:00,117.35,117.45,117.27,117.32,14756.0,114.3214,114.4188,114.2435,114.2922,14756.0
2017-08-17 13:30:00,117.3,117.44,117.16,117.44,18110.0,114.2727,114.4091,114.1363,114.4091,18110.0
2017-08-17 13:40:00,117.39,117.52,117.17,117.17,41923.0,114.3604,114.487,114.146,114.146,41923.0
2017-08-17 13:50:00,117.23,117.33,117.12,117.27,17129.0,114.2045,114.3019,114.0973,114.2435,17129.0
2017-08-17 14:00:00,117.34,117.37,117.04,117.19,19591.0,114.3116,114.3409,114.0194,114.1655,19591.0
2017-08-17 14:10:00,117.16,117.39,116.98,117.12,26815.0,114.1363,114.3604,113.9609,114.0973,26815.0
2017-08-17 14:20:00,117.08,117.31,116.92,117.25,26364.0,114.0584,114.2824,113.9025,114.224,26364.0
2017-08-17 14:30:00,117.23,117.31,117.1,117.18,20760.0,114.2045,114.2824,114.0778,114.1558,20760.0
2017-08-17 14:40:00,117.16,117.21,117.03,117.2,17987.0,114.1363,114.185,114.0096,114.1753,17987.0
2017-08-17 14:50:00,117.18,117.32,117.04,117.09,24224.0,114.1558,114.2922,114.0194,114.0681,24224.0
2017-08-17 15:00:00,117.1,117.14,116.9,117.14,35519.0,114.0778,114.1168,113.883,114.1168,35519.0
2017-08-17 15:10:00,117.08,117.15,116.79,116.91,43948.0,114.0584,114.1266,113.7758,113.8927,43948.0
2017-08-17 15:20:00,116.9,117.03,116.84,116.94,34040.0,113.883,114.0096,113.8246,113.922,34040.0
2017-08-17 15:30:00,116.95,117.13,116.84,116.89,44033.0,113.9317,114.1071,113.8246,113.8733,44033.0
2017-08-17 15:40:00,116.94,116.95,116.75,116.76,74719.0,113.922,113.9317,113.7369,113.7466,74719.0
2017-08-17 15:50:00,116.74,116.75,116.46,116.47,218762.0,113.7271,113.7369,113.4544,113.4641,218762.0
2017-08-18 09:30:00,116.0,116.37,115.46,116.18,170004.0,113.0062,113.3667,112.4802,113.1816,170004.0
2017-08-18 09:40:00,116.18,116.37,115.97,116.16,62390.0,113.1816,113.3667,112.977,113.1621,62390.0
2017-08-18 09:50:00,116.1,116.28,115.79,115.88,38938.0,113.1037,113.279,112.8017,112.8893,38938.0
2017-08-18 10:00:00,115.93,116.72,115.92,116.7,24440.0,112.938,113.7076,112.9283,113.6882,24440.0
2017-08-18 10:10:00,116.7,116.78,116.44,116.45,24054.0,113.6882,113.7661,113.4349,113.4446,24054.0
2017-08-18 10:20:00,116.41,116.68,116.34,116.47,18424.0,113.4057,113.6687,113.3375,113.4641,18424.0
2017-08-18 10:30:00,116.48,116.91,116.34,116.91,38890.0,113.4738,113.8927,113.3375,113.8927,38890.0
2017-08-18 10:40:00,116.92,117.28,116.86,116.91,68417.0,113.9025,114.2532,113.844,113.8927,68417.0
2017-08-18 10:50:00,116.92,117.2,116.91,117.01,31334.0,113.9025,114.1753,113.8927,113.9902,31334.0
2017-08-18 11:00:00,117.02,117.09,116.6,116.79,53430.0,113.9999,114.0681,113.5907,113.7758,53430.0
2017-08-18 11:10:00,116.8,117.43,116.68,117.43,32748.0,113.7856,114.3993,113.6687,114.3993,32748.0
2017-08-18 11:20:00,117.4,117.84,117.3,117.7,60745.0,114.3701,114.7987,114.2727,114.6624,60745.0
2017-08-18 11:30:00,117.74,117.79,117.34,117.34,27219.0,114.7013,114.75,114.3116,114.3116,27219.0
2017-08-18 11:40:00,117.38,117.41,117.05,117.2,27860.0,114.3506,114.3798,114.0291,114.1753,27860.0
2017-08-18 11:50:00,117.26,117.53,117.23,117.47,17876.0,114.2337,114.4967,114.2045,114.4383,17876.0
2017-08-18 12:00:00,117.47,117.5,116.92,117.14,33742.0,114.4383,114.4675,113.9025,114.1168,33742.0
2017-08-18 12:10:00,117.17,117.32,117.06,117.27,17594.0,114.146,114.2922,114.0389,114.2435,17594.0
2017-08-18 12:20:00,117.28,117.29,117.03,117.15,28020.0,114.2532,114.2629,114.0096,114.1266,28020.0
2017-08-18 12:30:00,117.17,117.36,117.13,117.21,16547.0,114.146,114.3311,114.1071,114.185,16547.0
2017-08-18 12:40:00,117.22,117.52,117.22,117.41,25052.0,114.1947,114.487,114.1947,114.3798,25052.0
2017-08-18 12:50:00,117.41,117.43,117.22,117.32,21172.0,114.3798,114.3993,114.1947,114.2922,21172.0
2017-08-18 13:00:00,117.33,117.47,117.22,117.33,31978.0,114.3019,114.4383,114.1947,114.3019,31978.0
2017-08-18 13:10:00,117.35,117.36,117.11,117.12,18675.0,114.3214,114.3311,114.0876,114.0973,18675.0
2017-08-18 13:20:00,117.1,117.34,117.01,117.3,33859.0,114.0778,114.3116,113.9902,114.2727,33859.0
2017-08-18 13:30:00,117.29,117.5,117.17,117.38,41777.0,114.2629,114.4675,114.146,114.3506,41777.0
2017-08-18 13:40:00,117.4,117.46,117.21,117.3,29866.0,114.3701,114.4286,114.185,114.2727,29866.0
2017-08-18 13:50:00,117.3,117.43,117.26,117.27,17624.0,114.2727,114.3993,114.2337,114.2435,17624.0
2017-08-18 14:00:00,117.24,117.45,117.2,117.45,18334.0,114.2142,114.4188,114.1753,114.4188,18334.0
2017-08-18 14:10:00,117.45,117.64,117.44,117.55,23184.0,114.4188,114.6039,114.4091,114.5162,23184.0
2017-08-18 14:20:00,117.55,117.72,117.5,117.71,16644.0,114.5162,114.6818,114.4675,114.6721,16644.0
2017-08-18 14:30:00,117.71,117.74,117.62,117.65,19406.0,114.6721,114.7013,114.5844,114.6136,19406.0
2017-08-18 14:40:00,117.64,117.64,117.53,117.57,10978.0,114.6039,114.6039,114.4967,114.5357,10978.0
2017-08-18 14:50:00,117.57,117.63,117.51,117.62,19136.0,114.5357,114.5942,114.4773,114.5844,19136.0
2017-08-18 15:00:00,117.59,117.67,117.55,117.59,28525.0,114.5552,114.6331,114.5162,114.5552,28525.0
2017-08-18 15:10:00,117.6,117.6,117.41,117.41,25403.0,114.5649,114.5649,114.3798,114.3798,25403.0
2017-08-18 15:20:00,117.45,117.48,117.28,117.47,25706.0,114.4188,114.448,114.2532,114.4383,25706.0
2017-08-18 15:30:00,117.48,117.52,117.3,117.44,37582.0,114.448,114.487,114.2727,114.4091,37582.0
2017-08-18 15:40:00,117.45,117.46,117.16,117.2,73955.0,114.4188,114.4286,114.1363,114.1753,73955.0
2017-08-18 15:50:00,117.18,117.18,116.82,116.88,180227.0,114.1558,114.1558,113.8051,113.8635,180227.0
2017-08-21 09:30:00,116.85,117.26,116.72,117.21,34905.0,113.8343,114.2337,113.7076,114.185,34905.0
2017-08-21 09:40:00,117.15,117.4,116.88,117.38,26569.0,114.1266,114.3701,113.8635,114.3506,26569.0
2017-08-21 09:50:00,117.28,117.28,116.78,117.12,22997.0,114.2532,114.2532,113.7661,114.0973,22997.0
2017-08-21 10:00:00,117.14,117.14,116.66,116.84,29981.0,114.1168,114.1168,113.6492,113.8246,29981.0
2017-08-21 10:10:00,116.85,116.85,116.29,116.47,27943.0,113.8343,113.8343,113.2887,113.4641,27943.0
2017-08-21 10:20:00,116.47,116.49,116.16,116.25,34604.0,113.4641,113.4836,113.1621,113.2498,34604.0
2017-08-21 10:30:00,116.2,116.48,116.15,116.29,33969.0,113.2011,113.4738,113.1524,113.2887,33969.0
2017-08-21 10:40:00,116.26,116.59,116.22,116.26,31190.0,113.2595,113.581,113.2206,113.2595,31190.0
2017-08-21 10:50:00,116.28,116.4,116.21,116.34,26304.0,113.279,113.3959,113.2108,113.3375,26304.0
2017-08-21 11:00:00,116.38,116.4,116.17,116.19,30175.0,113.3764,113.3959,113.1718,113.1913,30175.0
2017-08-21 11:10:00,116.2,116.42,116.2,116.36,24458.0,113.2011,113.4154,113.2011,113.3569,24458.0
2017-08-21 11:20:00,116.43,116.69,116.41,116.55,14185.0,113.4251,113.6784,113.4057,113.542,14185.0
2017-08-21 11:30:00,116.56,116.87,116.53,116.72,24344.0,113.5518,113.8538,113.5226,113.7076,24344.0
2017-08-21 11:40:00,116.75,116.98,116.57,116.6,19250.0,113.7369,113.9609,113.5615,113.5907,19250.0
2017-08-21 11:50:00,116.6,116.65,116.45,116.51,34072.0,113.5907,113.6395,113.4446,113.5031,34072.0
2017-08-21 12:00:00,116.53,116.67,116.41,116.41,12921.0,113.5226,113.6589,113.4057,113.4057,12921.0
2017-08-21 12:10:00,116.46,116.52,116.38,116.45,13634.0,113.4544,113.5128,113.3764,113.4446,13634.0
2017-08-21 12:20:00,116.48,116.74,116.44,116.69,16236.0,113.4738,113.7271,113.4349,113.6784,16236.0
2017-08-21 12:30:00,116.65,116.81,116.6,116.62,16779.0,113.6395,113.7953,113.5907,113.6102,16779.0
2017-08-21 12:40:00,116.65,116.67,116.38,116.53,14785.0,113.6395,113.6589,113.3764,113.5226,14785.0
2017-08-21 12:50:00,116.55,116.64,116.5,116.64,8426.0,113.542,113.6297,113.4933,113.6297,8426.0
2017-08-21 13:00:00,116.63,116.73,116.47,116.47,16323.0,113.62,113.7174,113.4641,113.4641,16323.0
2017-08-21 13:10:00,116.49,116.56,116.36,116.43,15238.0,113.4836,113.5518,113.3569,113.4251,15238.0
2017-08-21 13:20:00,116.46,116.5,116.37,116.4,10745.0,113.4544,113.4933,113.3667,113.3959,10745.0
2017-08-21 13:30:00,116.42,116.47,116.38,116.41,9200.0,113.4154,113.4641,113.3764,113.4057,9200.0
2017-08-21 13:40:00,116.41,116.67,116.41,116.67,15083.0,113.4057,113.6589,113.4057,113.6589,15083.0
2017-08-21 13:50:00,116.63,116.7,116.54,116.55,20069.0,113.62,113.6882,113.5323,113.542,20069.0
2017-08-21 14:00:00,116.58,116.65,116.49,116.56,13708.0,113.5713,113.6395,113.4836,113.5518,13708.0
2017-08-21 14:10:00,116.5,116.58,116.48,116.53,5435.0,113.4933,113.5713,113.4738,113.5226,5435.0
2017-08-21 14:20:00,116.51,116.55,116.39,116.39,18551.0,113.5031,113.542,113.3862,113.3862,18551.0
2017-08-21 14:30:00,116.42,116.5,116.26,116.26,19119.0,113.4154,113.4933,113.2595,113.2595,19119.0
2017-08-21 14:40:00,116.27,116.33,116.18,116.27,16278.0,113.2693,113.3277,113.1816,113.2693,16278.0
2017-08-21 14:50:00,116.29,116.41,116.29,116.34,16439.0,113.2887,113.4057,113.2887,113.3375,16439.0
2017-08-21 15:00:00,116.34,116.39,116.27,116.39,17730.0,113.3375,113.3862,113.2693,113.3862,17730.0
2017-08-21 15:10:00,116.38,116.39,116.12,116.21,26219.0,113.3764,113.3862,113.1231,113.2108,26219.0
2017-08-21 15:20:00,116.21,116.55,116.2,116.55,18239.0,113.2108,113.542,113.2011,113.542,18239.0
2017-08-21 15:30:00,116.55,116.7,116.55,116.68,32049.0,113.542,113.6882,113.542,113.6687,32049.0
2017-08-21 15:40:00,116.71,116.85,116.63,116.81,44188.0,113.6979,113.8343,113.62,113.7953,44188.0
2017-08-21 15:50:00,116.82,117.07,116.82,116.83,139658.0,113.8051,114.0486,113.8051,113.8148,139658.0
2017-08-22 09:30:00,117.28,118.06,117.22,117.98,46105.0,114.2532,115.0131,114.1947,114.9351,46105.0
2017-08-22 09:40:00,118.0,118.34,117.77,118.29,41403.0,114.9546,115.2858,114.7306,115.2371,41403.0
2017-08-22 09:50:00,118.36,118.5,118.03,118.07,37417.0,115.3053,115.4417,114.9838,115.0228,37417.0
2017-08-22 10:00:00,118.07,118.5,118.04,118.5,33169.0,115.0228,115.4417,114.9936,115.4417,33169.0
2017-08-22 10:10:00,118.51,118.82,118.49,118.75,53225.0,115.4515,115.7535,115.432,115.6853,53225.0
2017-08-22 10:20:00,118.76,119.12,118.59,119.12,68743.0,115.695,116.0457,115.5294,116.0457,68743.0
2017-08-22 10:30:00,119.1,119.3,118.93,119.02,57311.0,116.0262,116.2211,115.8606,115.9483,57311.0
2017-08-22 10:40:00,119.05,119.27,118.93,118.95,56077.0,115.9775,116.1918,115.8606,115.8801,56077.0
2017-08-22 10:50:00,118.96,119.35,118.95,119.27,36977.0,115.8898,116.2698,115.8801,116.1918,36977.0
2017-08-22 11:00:00,119.27,119.88,119.24,119.88,90732.0,116.1918,116.7861,116.1626,116.7861,90732.0
2017-08-22 11:10:00,119.85,120.16,119.6,120.16,86689.0,116.7569,117.0589,116.5133,117.0589,86689.0
2017-08-22 11:20:00,120.15,120.45,119.97,120.34,51250.0,117.0491,117.3414,116.8738,117.2342,51250.0
2017-08-22 11:30:00,120.35,120.37,119.87,120.03,36250.0,117.244,117.2634,116.7764,116.9322,36250.0
2017-08-22 11:40:00,120.0,120.1,119.59,119.82,58156.0,116.903,117.0004,116.5036,116.7276,58156.0
2017-08-22 11:50:00,119.72,120.05,119.65,119.85,53642.0,116.6302,116.9517,116.562,116.7569,53642.0
2017-08-22 12:00:00,119.82,119.94,119.66,119.86,33101.0,116.7276,116.8445,116.5718,116.7666,33101.0
2017-08-22 12:10:00,119.87,119.91,119.56,119.56,53568.0,116.7764,116.8153,116.4744,116.4744,53568.0
2017-08-22 12:20:00,119.59,119.73,119.44,119.53,75299.0,116.5036,116.64,116.3575,116.4451,75299.0
2017-08-22 12:30:00,119.5,119.63,119.28,119.31,51098.0,116.4159,116.5425,116.2016,116.2308,51098.0
2017-08-22 12:40:00,119.29,119.41,119.04,119.12,46453.0,116.2113,116.3282,115.9678,116.0457,46453.0
2017-08-22 12:50:00,119.15,119.31,119.11,119.27,24090.0,116.0749,116.2308,116.036,116.1918,24090.0
2017-08-22 13:00:00,119.28,119.33,119.11,119.3,19332.0,116.2016,116.2503,116.036,116.2211,19332.0
2017-08-22 13:10:00,119.32,119.41,119.14,119.21,20698.0,116.2405,116.3282,116.0652,116.1334,20698.0
2017-08-22 13:20:00,119.25,119.41,119.2,119.4,26818.0,116.1724,116.3282,116.1236,116.3185,26818.0
2017-08-22 13:30:00,119.39,119.42,119.22,119.22,21215.0,116.3087,116.338,116.1431,116.1431,21215.0
2017-08-22 13:40:00,119.22,119.28,118.91,119.23,31871.0,116.1431,116.2016,115.8411,116.1529,31871.0
2017-08-22 13:50:00,119.22,119.26,119.03,119.14,24843.0,116.1431,116.1821,115.958,116.0652,24843.0
2017-08-22 14:00:00,119.13,119.31,119.06,119.15,17757.0,116.0555,116.2308,115.9873,116.0749,17757.0
2017-08-22 14:10:00,119.2,119.43,119.15,119.26,32972.0,116.1236,116.3477,116.0749,116.1821,32972.0
2017-08-22 14:20:00,119.26,119.36,119.16,119.3,31067.0,116.1821,116.2795,116.0847,116.2211,31067.0
2017-08-22 14:30:00,119.28,119.53,119.26,119.48,40325.0,116.2016,116.4451,116.1821,116.3964,40325.0
2017-08-22 14:40:00,119.49,119.55,119.22,119.39,41535.0,116.4062,116.4646,116.1431,116.3087,41535.0
2017-08-22 14:50:00,119.39,119.46,119.26,119.43,31708.0,116.3087,116.3769,116.1821,116.3477,31708.0
2017-08-22 15:00:00,119.41,119.44,119.29,119.36,35072.0,116.3282,116.3575,116.2113,116.2795,35072.0
2017-08-22 15:10:00,119.38,119.46,119.29,119.33,46125.0,116.299,116.3769,116.2113,116.2503,46125.0
2017-08-22 15:20:00,119.33,119.46,119.09,119.15,65164.0,116.2503,116.3769,116.0165,116.0749,65164.0
2017-08-22 15:30:00,119.16,119.3,119.05,119.17,65896.0,116.0847,116.2211,115.9775,116.0944,65896.0
2017-08-22 15:40:00,119.16,119.33,119.1,119.32,109286.0,116.0847,116.2503,116.0262,116.2405,109286.0
2017-08-22 15:50:00,119.32,119.32,118.96,119.04,234940.0,116.2405,116.2405,115.8898,115.9678,234940.0
2017-08-23 09:30:00,118.65,119.19,117.88,119.19,58530.0,115.5878,116.1139,114.8377,116.1139,58530.0
2017-08-23 09:40:00,119.08,119.32,118.88,119.13,38625.0,116.0067,116.2405,115.8119,116.0555,38625.0
2017-08-23 09:50:00,119.08,119.37,118.91,119.19,27243.0,116.0067,116.2893,115.8411,116.1139,27243.0
2017-08-23 10:00:00,119.17,119.2,118.53,118.64,24401.0,116.0944,116.1236,115.4709,115.5781,24401.0
2017-08-23 10:10:00,118.7,119.16,118.67,119.06,14909.0,115.6365,116.0847,115.6073,115.9873,14909.0
2017-08-23 10:20:00,119.06,119.27,119.01,119.06,19259.0,115.9873,116.1918,115.9385,115.9873,19259.0
2017-08-23 10:30:00,119.02,119.06,118.77,118.9,14819.0,115.9483,115.9873,115.7047,115.8314,14819.0
2017-08-23 10:40:00,118.9,119.01,118.75,118.91,9528.0,115.8314,115.9385,115.6853,115.8411,9528.0
2017-08-23 10:50:00,118.85,118.91,118.62,118.77,20517.0,115.7827,115.8411,115.5586,115.7047,20517.0
2017-08-23 11:00:00,118.71,118.85,118.59,118.8,19982.0,115.6463,115.7827,115.5294,115.734,19982.0
2017-08-23 11:10:00,118.83,118.99,118.73,118.98,12463.0,115.7632,115.9191,115.6658,115.9093,12463.0
2017-08-23 11:20:00,118.99,119.18,118.91,118.92,16263.0,115.9191,116.1042,115.8411,115.8509,16263.0
2017-08-23 11:30:00,118.91,118.93,118.76,118.85,17899.0,115.8411,115.8606,115.695,115.7827,17899.0
2017-08-23 11:40:00,118.85,118.93,118.64,118.79,14303.0,115.7827,115.8606,115.5781,115.7242,14303.0
2017-08-23 11:50:00,118.82,119.01,118.81,118.82,11834.0,115.7535,115.9385,115.7437,115.7535,11834.0
2017-08-23 12:00:00,118.78,118.85,118.55,118.55,17258.0,115.7145,115.7827,115.4904,115.4904,17258.0
2017-08-23 12:10:00,118.57,118.62,118.54,118.56,8065.0,115.5099,115.5586,115.4807,115.5002,8065.0
2017-08-23 12:20:00,118.55,118.6,118.33,118.33,16633.0,115.4904,115.5391,115.2761,115.2761,16633.0
2017-08-23 12:30:00,118.35,118.42,118.33,118.37,10042.0,115.2956,115.3638,115.2761,115.3151,10042.0
2017-08-23 12:40:00,118.31,118.41,118.14,118.16,15005.0,115.2566,115.354,115.091,115.1105,15005.0
2017-08-23 12:50:00,118.19,118.36,118.16,118.3,11096.0,115.1397,115.3053,115.1105,115.2469,11096.0
2017-08-23 13:00:00,118.31,118.66,118.31,118.63,30850.0,115.2566,115.5976,115.2566,115.5684,30850.0
2017-08-23 13:10:00,118.62,118.7,118.45,118.51,17139.0,115.5586,115.6365,115.393,115.4515,17139.0
2017-08-23 13:20:00,118.52,118.52,118.19,118.21,12570.0,115.4612,115.4612,115.1397,115.1592,12570.0
2017-08-23 13:30:00,118.27,118.27,118.09,118.16,21055.0,115.2176,115.2176,115.0423,115.1105,21055.0
2017-08-23 13:40:00,118.13,118.15,118.01,118.06,24401.0,115.0813,115.1007,114.9644,115.0131,24401.0
2017-08-23 13:50:00,118.02,118.02,117.55,117.7,39728.0,114.9741,114.9741,114.5162,114.6624,39728.0
2017-08-23 14:00:00,117.69,117.82,117.69,117.78,20395.0,114.6526,114.7793,114.6526,114.7403,20395.0
2017-08-23 14:10:00,117.79,118.04,117.75,117.83,32901.0,114.75,114.9936,114.7111,114.789,32901.0
2017-08-23 14:20:00,117.83,117.9,117.75,117.8,10785.0,114.789,114.8572,114.7111,114.7598,10785.0
2017-08-23 14:30:00,117.77,117.84,117.72,117.76,11782.0,114.7306,114.7987,114.6818,114.7208,11782.0
2017-08-23 14:40:00,117.78,118.07,117.78,118.04,59165.0,114.7403,115.0228,114.7403,114.9936,59165.0
2017-08-23 14:50:00,118.06,118.2,118.01,118.16,24794.0,115.0131,115.1495,114.9644,115.1105,24794.0
2017-08-23 15:00:00,118.18,118.44,118.16,118.34,28532.0,115.13,115.3833,115.1105,115.2858,28532.0
2017-08-23 15:10:00,118.35,118.41,118.26,118.34,14291.0,115.2956,115.354,115.2079,115.2858,14291.0
2017-08-23 15:20:00,118.33,118.39,118.28,118.34,10270.0,115.2761,115.3345,115.2274,115.2858,10270.0
2017-08-23 15:30:00,118.35,118.37,118.15,118.34,31987.0,115.2956,115.3151,115.1007,115.2858,31987.0
2017-08-23 15:40:00,118.35,118.47,118.35,118.38,44759.0,115.2956,115.4125,115.2956,115.3248,44759.0
2017-08-23 15:50:00,118.37,118.4,118.14,118.17,65632.0,115.3151,115.3443,115.091,115.1202,65632.0
2017-08-24 09:30:00,118.49,118.49,117.84,118.35,22552.0,115.432,115.432,114.7987,115.2956,22552.0
2017-08-24 09:40:00,118.28,118.92,118.18,118.61,60505.0,115.2274,115.8509,115.13,115.5489,60505.0
2017-08-24 09:50:00,118.68,118.68,117.9,117.92,27756.0,115.6171,115.6171,114.8572,114.8767,27756.0
2017-08-24 10:00:00,117.94,118.19,117.29,117.43,23710.0,114.8962,115.1397,114.2629,114.3993,23710.0
2017-08-24 10:10:00,117.38,117.75,117.35,117.52,29588.0,114.3506,114.7111,114.3214,114.487,29588.0
2017-08-24 10:20:00,117.51,117.67,117.25,117.54,24270.0,114.4773,114.6331,114.224,114.5065,24270.0
2017-08-24 10:30:00,117.54,117.83,117.51,117.81,22477.0,114.5065,114.789,114.4773,114.7695,22477.0
2017-08-24 10:40:00,117.84,117.9,117.64,117.74,10300.0,114.7987,114.8572,114.6039,114.7013,10300.0
2017-08-24 10:50:00,117.74,118.09,117.72,117.88,25035.0,114.7013,115.0423,114.6818,114.8377,25035.0
2017-08-24 11:00:00,117.84,117.91,117.74,117.9,13881.0,114.7987,114.8669,114.7013,114.8572,13881.0
2017-08-24 11:10:00,117.88,118.04,116.87,116.96,87011.0,114.8377,114.9936,113.8538,113.9415,87011.0
2017-08-24 11:20:00,116.92,116.95,116.37,116.56,36273.0,113.9025,113.9317,113.3667,113.5518,36273.0
2017-08-24 11:30:00,116.56,116.73,116.0,116.62,51090.0,113.5518,113.7174,113.0062,113.6102,51090.0
2017-08-24 11:40:00,116.53,116.77,116.46,116.63,24818.0,113.5226,113.7564,113.4544,113.62,24818.0
2017-08-24 11:50:00,116.68,116.71,116.38,116.5,35753.0,113.6687,113.6979,113.3764,113.4933,35753.0
2017-08-24 12:00:00,116.52,116.76,116.52,116.63,26677.0,113.5128,113.7466,113.5128,113.62,26677.0
2017-08-24 12:10:00,116.68,116.96,116.66,116.96,12182.0,113.6687,113.9415,113.6492,113.9415,12182.0
2017-08-24 12:20:00,116.94,117.3,116.87,117.17,16599.0,113.922,114.2727,113.8538,114.146,16599.0
2017-08-24 12:30:00,117.16,117.28,117.11,117.21,9137.0,114.1363,114.2532,114.0876,114.185,9137.0
2017-08-24 12:40:00,117.2,117.33,117.11,117.29,8436.0,114.1753,114.3019,114.0876,114.2629,8436.0
2017-08-24 12:50:00,117.3,117.36,117.2,117.26,6833.0,114.2727,114.3311,114.1753,114.2337,6833.0
2017-08-24 13:00:00,117.24,117.3,117.21,117.26,13100.0,114.2142,114.2727,114.185,114.2337,13100.0
2017-08-24 13:10:00,117.27,117.75,117.27,117.66,15691.0,114.2435,114.7111,114.2435,114.6234,15691.0
2017-08-24 13:20:00,117.73,117.77,117.67,117.73,22789.0,114.6916,114.7306,114.6331,114.6916,22789.0
2017-08-24 13:30:00,117.73,117.73,117.4,117.46,24344.0,114.6916,114.6916,114.3701,114.4286,24344.0
2017-08-24 13:40:00,117.47,117.58,117.44,117.54,5700.0,114.4383,114.5455,114.4091,114.5065,5700.0
2017-08-24 13:50:00,117.59,117.77,117.59,117.73,12516.0,114.5552,114.7306,114.5552,114.6916,12516.0
2017-08-24 14:00:00,117.7,117.93,117.66,117.75,19194.0,114.6624,114.8864,114.6234,114.7111,19194.0
2017-08-24 14:10:00,117.77,117.8,117.6,117.7,7664.0,114.7306,114.7598,114.5649,114.6624,7664.0
2017-08-24 14:20:00,117.76,117.88,117.68,117.68,12559.0,114.7208,114.8377,114.6429,114.6429,12559.0
2017-08-24 14:30:00,117.65,117.85,117.64,117.67,15220.0,114.6136,114.8085,114.6039,114.6331,15220.0
2017-08-24 14:40:00,117.68,117.94,117.68,117.73,13992.0,114.6429,114.8962,114.6429,114.6916,13992.0
2017-08-24 14:50:00,117.75,118.0,117.74,117.93,21575.0,114.7111,114.9546,114.7013,114.8864,21575.0
2017-08-24 15:00:00,117.9,117.92,117.69,117.88,30303.0,114.8572,114.8767,114.6526,114.8377,30303.0
2017-08-24 15:10:00,117.89,118.15,117.84,118.14,34423.0,114.8475,115.1007,114.7987,115.091,34423.0
2017-08-24 15:20:00,118.1,118.1,117.89,118.01,35075.0,115.052,115.052,114.8475,114.9644,35075.0
2017-08-24 15:30:00,117.99,118.07,117.93,118.07,36712.0,114.9449,115.0228,114.8864,115.0228,36712.0
2017-08-24 15:40:00,118.07,118.07,117.78,117.82,36571.0,115.0228,115.0228,114.7403,114.7793,36571.0
2017-08-24 15:50:00,117.79,117.93,117.75,117.83,91602.0,114.75,114.8864,114.7111,114.789,91602.0
2017-08-25 09:30:00,118.19,118.71,117.9,117.9,34627.0,115.1397,115.6463,114.8572,114.8572,34627.0
2017-08-25 09:40:00,118.0,118.17,117.84,117.93,13570.0,114.9546,115.1202,114.7987,114.8864,13570.0
2017-08-25 09:50:00,117.89,118.48,117.87,118.14,13666.0,114.8475,115.4222,114.828,115.091,13666.0
2017-08-25 10:00:00,118.11,118.45,117.89,117.92,37356.0,115.0618,115.393,114.8475,114.8767,37356.0
2017-08-25 10:10:00,117.98,118.02,117.62,117.83,12390.0,114.9351,114.9741,114.5844,114.789,12390.0
2017-08-25 10:20:00,117.86,117.87,117.49,117.7,16061.0,114.8182,114.828,114.4578,114.6624,16061.0
2017-08-25 10:30:00,117.73,117.75,117.46,117.63,17941.0,114.6916,114.7111,114.4286,114.5942,17941.0
2017-08-25 10:40:00,117.63,117.65,116.88,116.93,28790.0,114.5942,114.6136,113.8635,113.9122,28790.0
2017-08-25 10:50:00,116.92,116.94,116.57,116.57,36631.0,113.9025,113.922,113.5615,113.5615,36631.0
2017-08-25 11:00:00,116.51,116.82,116.43,116.7,42547.0,113.5031,113.8051,113.4251,113.6882,42547.0
2017-08-25 11:10:00,116.66,116.81,116.38,116.39,71600.0,113.6492,113.7953,113.3764,113.3862,71600.0
2017-08-25 11:20:00,116.38,116.57,116.09,116.42,64898.0,113.3764,113.5615,113.0939,113.4154,64898.0
2017-08-25 11:30:00,116.45,116.48,115.77,115.78,68887.0,113.4446,113.4738,112.7822,112.7919,68887.0
2017-08-25 11:40:00,115.77,116.19,115.71,116.17,32069.0,112.7822,113.1913,112.7237,113.1718,32069.0
2017-08-25 11:50:00,116.14,116.37,115.97,116.27,25381.0,113.1426,113.3667,112.977,113.2693,25381.0
2017-08-25 12:00:00,116.27,116.28,116.13,116.21,37535.0,113.2693,113.279,113.1329,113.2108,37535.0
2017-08-25 12:10:00,116.19,116.25,116.07,116.08,10925.0,113.1913,113.2498,113.0744,113.0842,10925.0
2017-08-25 12:20:00,116.09,116.12,115.78,115.97,35411.0,113.0939,113.1231,112.7919,112.977,35411.0
2017-08-25 12:30:00,116.0,116.1,115.82,115.96,21510.0,113.0062,113.1037,112.8309,112.9673,21510.0
2017-08-25 12:40:00,115.98,116.09,115.76,115.79,26032.0,112.9867,113.0939,112.7724,112.8017,26032.0
2017-08-25 12:50:00,115.78,115.85,115.73,115.81,27073.0,112.7919,112.8601,112.7432,112.8211,27073.0
2017-08-25 13:00:00,115.84,116.22,115.81,116.15,66542.0,112.8504,113.2206,112.8211,113.1524,66542.0
2017-08-25 13:10:00,116.14,116.23,116.09,116.13,56421.0,113.1426,113.2303,113.0939,113.1329,56421.0
2017-08-25 13:20:00,116.13,116.16,115.88,115.97,39923.0,113.1329,113.1621,112.8893,112.977,39923.0
2017-08-25 13:30:00,115.98,115.99,115.85,115.93,59369.0,112.9867,112.9965,112.8601,112.938,59369.0
2017-08-25 13:40:00,115.94,115.98,115.84,115.84,25678.0,112.9478,112.9867,112.8504,112.8504,25678.0
2017-08-25 13:50:00,115.84,116.04,115.82,116.04,53252.0,112.8504,113.0452,112.8309,113.0452,53252.0
2017-08-25 14:00:00,116.04,116.41,116.04,116.38,71976.0,113.0452,113.4057,113.0452,113.3764,71976.0
2017-08-25 14:10:00,116.38,116.66,116.38,116.53,39218.0,113.3764,113.6492,113.3764,113.5226,39218.0
2017-08-25 14:20:00,116.54,116.54,116.4,116.44,19087.0,113.5323,113.5323,113.3959,113.4349,19087.0
2017-08-25 14:30:00,116.45,116.72,116.45,116.7,82635.0,113.4446,113.7076,113.4446,113.6882,82635.0
2017-08-25 14:40:00,116.67,116.88,116.55,116.88,112005.0,113.6589,113.8635,113.542,113.8635,112005.0
2017-08-25 14:50:00,116.86,116.88,116.77,116.81,24130.0,113.844,113.8635,113.7564,113.7953,24130.0
2017-08-25 15:00:00,116.81,117.03,116.69,117.02,39054.0,113.7953,114.0096,113.6784,113.9999,39054.0
2017-08-25 15:10:00,116.99,117.35,116.97,117.08,78799.0,113.9707,114.3214,113.9512,114.0584,78799.0
2017-08-25 15:20:00,117.1,117.2,117.02,117.09,42892.0,114.0778,114.1753,113.9999,114.0681,42892.0
2017-08-25 15:30:00,117.09,117.16,116.88,116.89,39720.0,114.0681,114.1363,113.8635,113.8733,39720.0
2017-08-25 15:40:00,116.89,117.08,116.89,117.05,51109.0,113.8733,114.0584,113.8733,114.0291,51109.0
2017-08-25 15:50:00,117.06,117.14,116.88,116.9,118397.0,114.0389,114.1168,113.8635,113.883,118397.0
2017-08-28 09:30:00,117.52,117.68,116.96,117.0,33422.0,114.487,114.6429,113.9415,113.9804,33422.0
2017-08-28 09:40:00,116.96,117.8,116.95,117.73,56461.0,113.9415,114.7598,113.9317,114.6916,56461.0
2017-08-28 09:50:00,117.68,117.78,117.29,117.32,28611.0,114.6429,114.7403,114.2629,114.2922,28611.0
2017-08-28 10:00:00,117.32,117.49,117.09,117.24,27477.0,114.2922,114.4578,114.0681,114.2142,27477.0
2017-08-28 10:10:00,117.24,117.48,117.23,117.43,16604.0,114.2142,114.448,114.2045,114.3993,16604.0
2017-08-28 10:20:00,117.45,117.64,117.42,117.6,14219.0,114.4188,114.6039,114.3896,114.5649,14219.0
2017-08-28 10:30:00,117.65,118.09,117.55,118.03,28112.0,114.6136,115.0423,114.5162,114.9838,28112.0
2017-08-28 10:40:00,118.07,118.77,118.02,118.77,48139.0,115.0228,115.7047,114.9741,115.7047,48139.0
2017-08-28 10:50:00,118.81,119.04,118.64,118.77,43126.0,115.7437,115.9678,115.5781,115.7047,43126.0
2017-08-28 11:00:00,118.77,118.97,118.7,118.74,18702.0,115.7047,115.8996,115.6365,115.6755,18702.0
2017-08-28 11:10:00,118.74,118.76,118.53,118.6,20411.0,115.6755,115.695,115.4709,115.5391,20411.0
2017-08-28 11:20:00,118.6,118.65,118.33,118.61,20447.0,115.5391,115.5878,115.2761,115.5489,20447.0
2017-08-28 11:30:00,118.68,118.69,118.34,118.57,22746.0,115.6171,115.6268,115.2858,115.5099,22746.0
2017-08-28 11:40:00,118.5,118.57,118.36,118.44,21545.0,115.4417,115.5099,115.3053,115.3833,21545.0
2017-08-28 11:50:00,118.45,118.66,118.43,118.53,20627.0,115.393,115.5976,115.3735,115.4709,20627.0
2017-08-28 12:00:00,118.48,118.59,118.45,118.5,16427.0,115.4222,115.5294,115.393,115.4417,16427.0
2017-08-28 12:10:00,118.51,118.58,118.44,118.47,14589.0,115.4515,115.5196,115.3833,115.4125,14589.0
2017-08-28 12:20:00,118.5,118.5,118.23,118.23,17675.0,115.4417,115.4417,115.1787,115.1787,17675.0
2017-08-28 12:30:00,118.22,118.38,118.2,118.38,12327.0,115.1689,115.3248,115.1495,115.3248,12327.0
2017-08-28 12:40:00,118.37,118.39,118.15,118.29,13813.0,115.3151,115.3345,115.1007,115.2371,13813.0
2017-08-28 12:50:00,118.25,118.39,118.2,118.37,9704.0,115.1982,115.3345,115.1495,115.3151,9704.0
2017-08-28 13:00:00,118.36,118.48,118.35,118.46,16598.0,115.3053,115.4222,115.2956,115.4027,16598.0
2017-08-28 13:10:00,118.46,118.6,118.44,118.57,97502.0,115.4027,115.5391,115.3833,115.5099,97502.0
2017-08-28 13:20:00,118.6,118.61,118.49,118.52,16920.0,115.5391,115.5489,115.432,115.4612,16920.0
2017-08-28 13:30:00,118.52,118.62,118.18,118.21,40097.0,115.4612,115.5586,115.13,115.1592,40097.0
2017-08-28 13:40:00,118.21,118.31,118.06,118.19,49165.0,115.1592,115.2566,115.0131,115.1397,49165.0
2017-08-28 13:50:00,118.18,118.44,118.14,118.41,21665.0,115.13,115.3833,115.091,115.354,21665.0
2017-08-28 14:00:00,118.4,118.49,118.29,118.31,22344.0,115.3443,115.432,115.2371,115.2566,22344.0
2017-08-28 14:10:00,118.31,118.37,118.24,118.26,15288.0,115.2566,115.3151,115.1884,115.2079,15288.0
2017-08-28 14:20:00,118.24,118.27,118.18,118.21,10426.0,115.1884,115.2176,115.13,115.1592,10426.0
2017-08-28 14:30:00,118.19,118.19,118.08,118.12,13657.0,115.1397,115.1397,115.0326,115.0715,13657.0
2017-08-28 14:40:00,118.16,118.23,118.1,118.22,12948.0,115.1105,115.1787,115.052,115.1689,12948.0
2017-08-28 14:50:00,118.23,118.3,118.12,118.3,13953.0,115.1787,115.2469,115.0715,115.2469,13953.0
2017-08-28 15:00:00,118.3,118.4,118.26,118.27,25244.0,115.2469,115.3443,115.2079,115.2176,25244.0
2017-08-28 15:10:00,118.29,118.32,118.18,118.18,18629.0,115.2371,115.2664,115.13,115.13,18629.0
2017-08-28 15:20:00,118.17,118.33,118.17,118.32,21777.0,115.1202,115.2761,115.1202,115.2664,21777.0
2017-08-28 15:30:00,118.31,118.43,118.31,118.4,22580.0,115.2566,115.3735,115.2566,115.3443,22580.0
2017-08-28 15:40:00,118.4,118.61,118.39,118.51,110534.0,115.3443,115.5489,115.3345,115.4515,110534.0
2017-08-28 15:50:00,118.51,118.79,118.51,118.74,168557.0,115.4515,115.7242,115.4515,115.6755,168557.0
2017-08-29 09:30:00,117.47,118.0,117.22,117.78,46564.0,114.4383,114.9546,114.1947,114.7403,46564.0
2017-08-29 09:40:00,117.61,118.44,117.6,118.44,29863.0,114.5747,115.3833,114.5649,115.3833,29863.0
2017-08-29 09:50:00,118.36,118.64,118.36,118.54,21823.0,115.3053,115.5781,115.3053,115.4807,21823.0
2017-08-29 10:00:00,118.57,118.67,118.05,118.49,29712.0,115.5099,115.6073,115.0033,115.432,29712.0
2017-08-29 10:10:00,118.5,118.9,118.4,118.87,37039.0,115.4417,115.8314,115.3443,115.8022,37039.0
2017-08-29 10:20:00,118.92,119.2,118.66,119.09,40391.0,115.8509,116.1236,115.5976,116.0165,40391.0
2017-08-29 10:30:00,119.17,119.17,118.96,119.0,25406.0,116.0944,116.0944,115.8898,115.9288,25406.0
2017-08-29 10:40:00,118.99,119.15,118.84,118.84,40512.0,115.9191,116.0749,115.7729,115.7729,40512.0
2017-08-29 10:50:00,118.91,119.15,118.91,119.06,23959.0,115.8411,116.0749,115.8411,115.9873,23959.0
2017-08-29 11:00:00,119.01,119.24,118.9,119.17,19853.0,115.9385,116.1626,115.8314,116.0944,19853.0
2017-08-29 11:10:00,119.25,119.25,119.01,119.06,7838.0,116.1724,116.1724,115.9385,115.9873,7838.0
2017-08-29 11:20:00,119.11,119.2,118.73,118.73,12290.0,116.036,116.1236,115.6658,115.6658,12290.0
2017-08-29 11:30:00,118.79,119.07,118.73,119.02,13954.0,115.7242,115.997,115.6658,115.9483,13954.0
2017-08-29 11:40:00,119.06,119.12,118.84,118.93,16020.0,115.9873,116.0457,115.7729,115.8606,16020.0
2017-08-29 11:50:00,118.89,119.11,118.85,118.97,9638.0,115.8216,116.036,115.7827,115.8996,9638.0
2017-08-29 12:00:00,118.96,119.11,118.94,118.94,14369.0,115.8898,116.036,115.8704,115.8704,14369.0
2017-08-29 12:10:00,118.93,119.06,118.9,119.0,13099.0,115.8606,115.9873,115.8314,115.9288,13099.0
2017-08-29 12:20:00,118.99,119.16,118.99,118.99,14532.0,115.9191,116.0847,115.9191,115.9191,14532.0
2017-08-29 12:30:00,118.99,119.05,118.87,119.0,14092.0,115.9191,115.9775,115.8022,115.9288,14092.0
2017-08-29 12:40:00,118.97,119.18,118.9,119.05,20979.0,115.8996,116.1042,115.8314,115.9775,20979.0
2017-08-29 12:50:00,119.1,119.13,118.96,118.99,8100.0,116.0262,116.0555,115.8898,115.9191,8100.0
2017-08-29 13:00:00,119.03,119.09,118.91,119.09,17497.0,115.958,116.0165,115.8411,116.0165,17497.0
2017-08-29 13:10:00,119.06,119.08,118.91,118.97,14077.0,115.9873,116.0067,115.8411,115.8996,14077.0
2017-08-29 13:20:00,118.93,119.13,118.87,119.04,14402.0,115.8606,116.0555,115.8022,115.9678,14402.0
2017-08-29 13:30:00,119.01,119.11,118.94,119.01,9315.0,115.9385,116.036,115.8704,115.9385,9315.0
2017-08-29 13:40:00,119.02,119.06,118.96,119.03,15263.0,115.9483,115.9873,115.8898,115.958,15263.0
2017-08-29 13:50:00,119.02,119.08,118.94,119.04,12206.0,115.9483,116.0067,115.8704,115.9678,12206.0
2017-08-29 14:00:00,119.04,119.13,118.97,119.07,8920.0,115.9678,116.0555,115.8996,115.997,8920.0
2017-08-29 14:10:00,119.11,119.11,118.86,118.91,16586.0,116.036,116.036,115.7924,115.8411,16586.0
2017-08-29 14:20:00,118.99,119.1,118.99,119.07,8690.0,115.9191,116.0262,115.9191,115.997,8690.0
2017-08-29 14:30:00,119.05,119.1,119.02,119.08,19249.0,115.9775,116.0262,115.9483,116.0067,19249.0
2017-08-29 14:40:00,119.12,119.27,119.08,119.23,13045.0,116.0457,116.1918,116.0067,116.1529,13045.0
2017-08-29 14:50:00,119.26,119.32,119.17,119.3,12216.0,116.1821,116.2405,116.0944,116.2211,12216.0
2017-08-29 15:00:00,119.27,119.37,119.12,119.37,16764.0,116.1918,116.2893,116.0457,116.2893,16764.0
2017-08-29 15:10:00,119.35,119.43,119.27,119.31,22445.0,116.2698,116.3477,116.1918,116.2308,22445.0
2017-08-29 15:20:00,119.33,119.38,119.25,119.28,16373.0,116.2503,116.299,116.1724,116.2016,16373.0
2017-08-29 15:30:00,119.28,119.32,119.13,119.2,30311.0,116.2016,116.2405,116.0555,116.1236,30311.0
2017-08-29 15:40:00,119.2,119.28,119.19,119.21,56460.0,116.1236,116.2016,116.1139,116.1334,56460.0
2017-08-29 15:50:00,119.21,119.29,119.19,119.24,117717.0,116.1334,116.2113,116.1139,116.1626,117717.0
2017-08-30 09:30:00,119.42,120.26,119.06,120.0,66446.0,116.338,117.1563,115.9873,116.903,66446.0
2017-08-30 09:40:00,120.01,120.34,119.92,120.15,26226.0,116.9127,117.2342,116.8251,117.0491,26226.0
2017-08-30 09:50:00,120.17,120.45,120.06,120.31,31057.0,117.0686,117.3414,116.9614,117.205,31057.0
2017-08-30 10:00:00,120.3,120.3,119.89,120.02,39749.0,117.1953,117.1953,116.7958,116.9225,39749.0
2017-08-30 10:10:00,120.02,120.19,119.84,120.12,28466.0,116.9225,117.0881,116.7471,117.0199,28466.0
2017-08-30 10:20:00,120.14,120.29,119.83,120.16,29551.0,117.0394,117.1855,116.7374,117.0589,29551.0
2017-08-30 10:30:00,120.15,120.38,120.0,120.31,27175.0,117.0491,117.2732,116.903,117.205,27175.0
2017-08-30 10:40:00,120.26,120.34,120.02,120.09,41548.0,117.1563,117.2342,116.9225,116.9907,41548.0
2017-08-30 10:50:00,120.05,120.13,119.92,120.07,46375.0,116.9517,117.0296,116.8251,116.9712,46375.0
2017-08-30 11:00:00,120.06,120.13,119.86,120.09,27855.0,116.9614,117.0296,116.7666,116.9907,27855.0
2017-08-30 11:10:00,120.09,120.12,119.87,120.05,24976.0,116.9907,117.0199,116.7764,116.9517,24976.0
2017-08-30 11:20:00,120.02,120.33,119.98,120.32,29091.0,116.9225,117.2245,116.8835,117.2147,29091.0
2017-08-30 11:30:00,120.32,120.57,120.25,120.36,38296.0,117.2147,117.4583,117.1465,117.2537,38296.0
2017-08-30 11:40:00,120.35,120.38,120.19,120.23,20453.0,117.244,117.2732,117.0881,117.1271,20453.0
2017-08-30 11:50:00,120.29,120.29,120.17,120.23,17603.0,117.1855,117.1855,117.0686,117.1271,17603.0
2017-08-30 12:00:00,120.23,120.38,120.16,120.34,16435.0,117.1271,117.2732,117.0589,117.2342,16435.0
2017-08-30 12:10:00,120.32,120.32,120.21,120.23,13577.0,117.2147,117.2147,117.1076,117.1271,13577.0
2017-08-30 12:20:00,120.28,120.63,120.28,120.53,16339.0,117.1758,117.5167,117.1758,117.4193,16339.0
2017-08-30 12:30:00,120.59,120.91,120.59,120.88,21755.0,117.4778,117.7895,117.4778,117.7603,21755.0
2017-08-30 12:40:00,120.91,121.16,120.83,120.83,36437.0,117.7895,118.0331,117.7116,117.7116,36437.0
2017-08-30 12:50:00,120.83,120.99,120.67,120.96,26594.0,117.7116,117.8674,117.5557,117.8382,26594.0
2017-08-30 13:00:00,120.99,121.0,120.81,120.94,23781.0,117.8674,117.8772,117.6921,117.8187,23781.0
2017-08-30 13:10:00,120.94,121.15,120.94,121.02,20445.0,117.8187,118.0233,117.8187,117.8967,20445.0
2017-08-30 13:20:00,121.01,121.08,120.97,120.99,21899.0,117.8869,117.9551,117.848,117.8674,21899.0
2017-08-30 13:30:00,121.01,121.13,121.01,121.12,21686.0,117.8869,118.0038,117.8869,117.9941,21686.0
2017-08-30 13:40:00,121.09,121.2,121.03,121.17,24053.0,117.9649,118.072,117.9064,118.0428,24053.0
2017-08-30 13:50:00,121.18,121.26,121.13,121.2,21664.0,118.0525,118.1305,118.0038,118.072,21664.0
2017-08-30 14:00:00,121.2,121.41,121.04,121.07,86278.0,118.072,118.2766,117.9162,117.9454,86278.0
2017-08-30 14:10:00,121.08,121.23,121.05,121.22,23732.0,117.9551,118.1013,117.9259,118.0915,23732.0
2017-08-30 14:20:00,121.21,121.35,121.18,121.25,28214.0,118.0818,118.2182,118.0525,118.1207,28214.0
2017-08-30 14:30:00,121.25,121.28,121.11,121.26,26402.0,118.1207,118.15,117.9844,118.1305,26402.0
2017-08-30 14:40:00,121.23,121.25,120.94,120.97,31014.0,118.1013,118.1207,117.8187,117.848,31014.0
2017-08-30 14:50:00,120.97,121.25,120.96,121.24,25131.0,117.848,118.1207,117.8382,118.111,25131.0
2017-08-30 15:00:00,121.21,121.3,121.17,121.28,49455.0,118.0818,118.1694,118.0428,118.15,49455.0
2017-08-30 15:10:00,121.27,121.4,121.26,121.28,33617.0,118.1402,118.2669,118.1305,118.15,33617.0
2017-08-30 15:20:00,121.28,121.5,121.25,121.47,39775.0,118.15,118.3643,118.1207,118.3351,39775.0
2017-08-30 15:30:00,121.46,121.49,121.27,121.29,39437.0,118.3253,118.3545,118.1402,118.1597,39437.0
2017-08-30 15:40:00,121.3,121.64,121.19,121.62,124403.0,118.1694,118.5007,118.0623,118.4812,124403.0
2017-08-30 15:50:00,121.63,122.08,121.63,121.97,390249.0,118.4909,118.9293,118.4909,118.8222,390249.0
2017-08-31 09:30:00,122.0,122.79,121.97,122.09,80610.0,118.8514,119.621,118.8222,118.9391,80610.0
2017-08-31 09:40:00,122.1,122.24,121.68,121.89,39369.0,118.9488,119.0852,118.5396,118.7442,39369.0
2017-08-31 09:50:00,121.86,122.0,121.54,122.0,41034.0,118.715,118.8514,118.4033,118.8514,41034.0
2017-08-31 10:00:00,122.05,122.18,121.68,121.83,59475.0,118.9001,119.0267,118.5396,118.6858,59475.0
2017-08-31 10:10:00,121.82,122.11,121.76,121.99,116279.0,118.676,118.9585,118.6176,118.8416,116279.0
2017-08-31 10:20:00,122.01,122.2,121.6,121.6,74526.0,118.8611,119.0462,118.4617,118.4617,74526.0
2017-08-31 10:30:00,121.62,121.7,121.17,121.65,54144.0,118.4812,118.5591,118.0428,118.5104,54144.0
2017-08-31 10:40:00,121.67,121.93,121.64,121.72,33898.0,118.5299,118.7832,118.5007,118.5786,33898.0
2017-08-31 10:50:00,121.7,121.98,121.68,121.98,84390.0,118.5591,118.8319,118.5396,118.8319,84390.0
2017-08-31 11:00:00,121.94,121.98,121.74,121.88,67715.0,118.7929,118.8319,118.5981,118.7345,67715.0
2017-08-31 11:10:00,121.86,121.94,121.61,121.73,70529.0,118.715,118.7929,118.4714,118.5883,70529.0
2017-08-31 11:20:00,121.72,121.78,121.58,121.72,40865.0,118.5786,118.6371,118.4422,118.5786,40865.0
2017-08-31 11:30:00,121.7,121.74,121.46,121.7,25627.0,118.5591,118.5981,118.3253,118.5591,25627.0
2017-08-31 11:40:00,121.72,121.91,121.66,121.82,48419.0,118.5786,118.7637,118.5202,118.676,48419.0
2017-08-31 11:50:00,121.79,121.86,121.74,121.82,55538.0,118.6468,118.715,118.5981,118.676,55538.0
2017-08-31 12:00:00,121.82,121.97,121.79,121.93,36624.0,118.676,118.8222,118.6468,118.7832,36624.0
2017-08-31 12:10:00,121.91,121.93,121.77,121.83,29891.0,118.7637,118.7832,118.6273,118.6858,29891.0
2017-08-31 12:20:00,121.85,121.92,121.82,121.88,16076.0,118.7053,118.7734,118.676,118.7345,16076.0
2017-08-31 12:30:00,121.9,121.98,121.86,121.87,17838.0,118.754,118.8319,118.715,118.7247,17838.0
2017-08-31 12:40:00,121.84,121.87,121.79,121.79,38020.0,118.6955,118.7247,118.6468,118.6468,38020.0
2017-08-31 12:50:00,121.8,121.85,121.57,121.65,63710.0,118.6565,118.7053,118.4325,118.5104,63710.0
2017-08-31 13:00:00,121.63,121.66,121.54,121.54,19197.0,118.4909,118.5202,118.4033,118.4033,19197.0
2017-08-31 13:10:00,121.57,121.58,121.44,121.54,20591.0,118.4325,118.4422,118.3058,118.4033,20591.0
2017-08-31 13:20:00,121.52,121.64,121.48,121.61,20673.0,118.3838,118.5007,118.3448,118.4714,20673.0
2017-08-31 13:30:00,121.59,121.69,121.52,121.69,67652.0,118.452,118.5494,118.3838,118.5494,67652.0
2017-08-31 13:40:00,121.66,121.85,121.65,121.75,43899.0,118.5202,118.7053,118.5104,118.6078,43899.0
2017-08-31 13:50:00,121.75,121.8,121.37,121.37,38446.0,118.6078,118.6565,118.2376,118.2376,38446.0
2017-08-31 14:00:00,121.41,121.46,121.03,121.03,25702.0,118.2766,118.3253,117.9064,117.9064,25702.0
2017-08-31 14:10:00,121.05,121.1,120.99,121.0,19459.0,117.9259,117.9746,117.8674,117.8772,19459.0
2017-08-31 14:20:00,120.98,121.27,120.94,121.26,17481.0,117.8577,118.1402,117.8187,118.1305,17481.0
2017-08-31 14:30:00,121.27,121.35,121.21,121.33,24886.0,118.1402,118.2182,118.0818,118.1987,24886.0
2017-08-31 14:40:00,121.34,121.36,121.23,121.3,20273.0,118.2084,118.2279,118.1013,118.1694,20273.0
2017-08-31 14:50:00,121.29,121.4,121.27,121.4,24575.0,118.1597,118.2669,118.1402,118.2669,24575.0
2017-08-31 15:00:00,121.4,121.59,121.38,121.49,92365.0,118.2669,118.452,118.2474,118.3545,92365.0
2017-08-31 15:10:00,121.48,121.51,121.32,121.33,44424.0,118.3448,118.374,118.1889,118.1987,44424.0
2017-08-31 15:20:00,121.34,121.45,121.32,121.41,27013.0,118.2084,118.3156,118.1889,118.2766,27013.0
2017-08-31 15:30:00,121.42,121.67,121.41,121.63,41573.0,118.2864,118.5299,118.2766,118.4909,41573.0
2017-08-31 15:40:00,121.62,121.67,121.41,121.41,80412.0,118.4812,118.5299,118.2766,118.2766,80412.0
2017-08-31 15:50:00,121.41,121.57,121.23,121.49,201706.0,118.2766,118.4325,118.1013,118.3545,201706.0
2017-09-01 09:30:00,121.27,121.77,120.57,120.63,101096.0,118.1402,118.6273,117.4583,117.5167,101096.0
2017-09-01 09:40:00,120.63,121.19,120.56,120.95,43253.0,117.5167,118.0623,117.4485,117.8285,43253.0
2017-09-01 09:50:00,120.92,120.92,119.85,120.05,51781.0,117.7993,117.7993,116.7569,116.9517,51781.0
2017-09-01 10:00:00,120.05,120.05,119.22,119.49,68035.0,116.9517,116.9517,116.1431,116.4062,68035.0
2017-09-01 10:10:00,119.49,119.95,119.4,119.83,47054.0,116.4062,116.8543,116.3185,116.7374,47054.0
2017-09-01 10:20:00,119.84,120.02,119.54,120.02,26053.0,116.7471,116.9225,116.4549,116.9225,26053.0
2017-09-01 10:30:00,120.07,120.37,119.93,119.99,29375.0,116.9712,117.2634,116.8348,116.8933,29375.0
2017-09-01 10:40:00,120.03,120.06,119.79,119.8,25589.0,116.9322,116.9614,116.6984,116.7082,25589.0
2017-09-01 10:50:00,119.77,120.07,119.65,119.89,49174.0,116.6789,116.9712,116.562,116.7958,49174.0
2017-09-01 11:00:00,119.87,119.87,119.64,119.87,20360.0,116.7764,116.7764,116.5523,116.7764,20360.0
2017-09-01 11:10:00,119.98,120.06,119.63,119.63,27421.0,116.8835,116.9614,116.5425,116.5425,27421.0
2017-09-01 11:20:00,119.6,119.87,119.45,119.54,19201.0,116.5133,116.7764,116.3672,116.4549,19201.0
2017-09-01 11:30:00,119.56,119.61,119.39,119.42,17629.0,116.4744,116.5231,116.3087,116.338,17629.0
2017-09-01 11:40:00,119.48,119.52,119.37,119.49,11377.0,116.3964,116.4354,116.2893,116.4062,11377.0
2017-09-01 11:50:00,119.52,119.65,119.49,119.61,19530.0,116.4354,116.562,116.4062,116.5231,19530.0
2017-09-01 12:00:00,119.63,119.68,119.53,119.67,10583.0,116.5425,116.5913,116.4451,116.5815,10583.0
2017-09-01 12:10:00,119.65,119.85,119.65,119.81,24186.0,116.562,116.7569,116.562,116.7179,24186.0
2017-09-01 12:20:00,119.83,119.85,119.71,119.77,16615.0,116.7374,116.7569,116.6205,116.6789,16615.0
2017-09-01 12:30:00,119.78,119.83,119.64,119.64,26040.0,116.6887,116.7374,116.5523,116.5523,26040.0
2017-09-01 12:40:00,119.67,119.69,119.5,119.5,21387.0,116.5815,116.601,116.4159,116.4159,21387.0
2017-09-01 12:50:00,119.53,119.67,119.53,119.54,17245.0,116.4451,116.5815,116.4451,116.4549,17245.0
2017-09-01 13:00:00,119.57,119.57,119.45,119.45,34769.0,116.4841,116.4841,116.3672,116.3672,34769.0
2017-09-01 13:10:00,119.43,119.46,119.1,119.13,40495.0,116.3477,116.3769,116.0262,116.0555,40495.0
2017-09-01 13:20:00,119.15,119.27,118.92,119.13,55489.0,116.0749,116.1918,115.8509,116.0555,55489.0
2017-09-01 13:30:00,119.13,119.18,118.94,119.03,149354.0,116.0555,116.1042,115.8704,115.958,149354.0
2017-09-01 13:40:00,119.04,119.22,118.96,119.04,92078.0,115.9678,116.1431,115.8898,115.9678,92078.0
2017-09-01 13:50:00,119.03,119.07,118.89,119.01,48875.0,115.958,115.997,115.8216,115.9385,48875.0
2017-09-01 14:00:00,119.01,119.04,118.95,118.99,87031.0,115.9385,115.9678,115.8801,115.9191,87031.0
2017-09-01 14:10:00,118.99,119.02,118.72,118.73,136164.0,115.9191,115.9483,115.656,115.6658,136164.0
2017-09-01 14:20:00,118.76,118.85,118.71,118.77,78082.0,115.695,115.7827,115.6463,115.7047,78082.0
2017-09-01 14:30:00,118.76,118.8,118.56,118.58,122152.0,115.695,115.734,115.5002,115.5196,122152.0
2017-09-01 14:40:00,118.58,118.67,118.56,118.59,125838.0,115.5196,115.6073,115.5002,115.5294,125838.0
2017-09-01 14:50:00,118.59,119.21,118.51,119.19,57346.0,115.5294,116.1334,115.4515,116.1139,57346.0
2017-09-01 15:00:00,119.17,119.36,119.06,119.28,40489.0,116.0944,116.2795,115.9873,116.2016,40489.0
2017-09-01 15:10:00,119.27,119.3,118.97,118.97,79470.0,116.1918,116.2211,115.8996,115.8996,79470.0
2017-09-01 15:20:00,118.99,119.34,118.86,119.27,104536.0,115.9191,116.26,115.7924,116.1918,104536.0
2017-09-01 15:30:00,119.27,119.27,119.1,119.1,74545.0,116.1918,116.1918,116.0262,116.0262,74545.0
2017-09-01 15:40:00,119.09,119.22,118.98,119.19,121464.0,116.0165,116.1431,115.9093,116.1139,121464.0
2017-09-01 15:50:00,119.18,119.52,119.18,119.31,174823.0,116.1042,116.4354,116.1042,116.2308,174823.0
2017-09-05 09:30:00,118.8,119.3,118.25,118.25,102526.0,115.734,116.2211,115.1982,115.1982,102526.0
2017-09-05 09:40:00,118.25,118.52,117.58,118.26,64712.0,115.1982,115.4612,114.5455,115.2079,64712.0
2017-09-05 09:50:00,118.25,118.81,118.19,118.51,53785.0,115.1982,115.7437,115.1397,115.4515,53785.0
2017-09-05 10:00:00,118.5,118.53,117.93,118.42,73924.0,115.4417,115.4709,114.8864,115.3638,73924.0
2017-09-05 10:10:00,118.39,118.5,118.04,118.35,37394.0,115.3345,115.4417,114.9936,115.2956,37394.0
2017-09-05 10:20:00,118.36,118.41,117.75,118.08,69305.0,115.3053,115.354,114.7111,115.0326,69305.0
2017-09-05 10:30:00,118.12,118.25,117.93,118.23,37167.0,115.0715,115.1982,114.8864,115.1787,37167.0
2017-09-05 10:40:00,118.22,118.22,117.78,117.93,32584.0,115.1689,115.1689,114.7403,114.8864,32584.0
2017-09-05 10:50:00,117.98,118.27,117.87,117.91,30764.0,114.9351,115.2176,114.828,114.8669,30764.0
2017-09-05 11:00:00,117.9,118.05,117.7,117.87,21503.0,114.8572,115.0033,114.6624,114.828,21503.0
2017-09-05 11:10:00,117.89,118.0,117.58,117.64,25138.0,114.8475,114.9546,114.5455,114.6039,25138.0
2017-09-05 11:20:00,117.68,117.8,117.6,117.77,17104.0,114.6429,114.7598,114.5649,114.7306,17104.0
2017-09-05 11:30:00,117.74,117.87,117.6,117.79,23325.0,114.7013,114.828,114.5649,114.75,23325.0
2017-09-05 11:40:00,117.79,117.87,117.68,117.69,22851.0,114.75,114.828,114.6429,114.6526,22851.0
2017-09-05 11:50:00,117.69,117.94,117.68,117.94,14516.0,114.6526,114.8962,114.6429,114.8962,14516.0
2017-09-05 12:00:00,117.9,117.94,117.04,117.19,54991.0,114.8572,114.8962,114.0194,114.1655,54991.0
2017-09-05 12:10:00,117.18,117.19,116.84,116.92,63354.0,114.1558,114.1655,113.8246,113.9025,63354.0
2017-09-05 12:20:00,116.88,117.01,116.73,116.85,52813.0,113.8635,113.9902,113.7174,113.8343,52813.0
2017-09-05 12:30:00,116.81,116.92,116.33,116.79,49555.0,113.7953,113.9025,113.3277,113.7758,49555.0
2017-09-05 12:40:00,116.79,117.01,116.54,116.64,36808.0,113.7758,113.9902,113.5323,113.6297,36808.0
2017-09-05 12:50:00,116.64,116.93,116.53,116.81,37005.0,113.6297,113.9122,113.5226,113.7953,37005.0
2017-09-05 13:00:00,116.81,116.81,116.39,116.45,29875.0,113.7953,113.7953,113.3862,113.4446,29875.0
2017-09-05 13:10:00,116.41,116.61,116.32,116.61,38470.0,113.4057,113.6005,113.318,113.6005,38470.0
2017-09-05 13:20:00,116.65,116.86,116.65,116.72,25450.0,113.6395,113.844,113.6395,113.7076,25450.0
2017-09-05 13:30:00,116.7,117.15,116.58,117.02,37585.0,113.6882,114.1266,113.5713,113.9999,37585.0
2017-09-05 13:40:00,117.05,117.13,116.88,116.97,26306.0,114.0291,114.1071,113.8635,113.9512,26306.0
2017-09-05 13:50:00,116.97,117.32,116.96,117.23,29320.0,113.9512,114.2922,113.9415,114.2045,29320.0
2017-09-05 14:00:00,117.22,117.37,117.15,117.27,37980.0,114.1947,114.3409,114.1266,114.2435,37980.0
2017-09-05 14:10:00,117.29,117.41,117.26,117.38,27407.0,114.2629,114.3798,114.2337,114.3506,27407.0
2017-09-05 14:20:00,117.4,118.1,117.4,118.0,55906.0,114.3701,115.052,114.3701,114.9546,55906.0
2017-09-05 14:30:00,117.98,118.15,117.79,117.83,34100.0,114.9351,115.1007,114.75,114.789,34100.0
2017-09-05 14:40:00,117.89,117.95,117.69,117.79,27068.0,114.8475,114.9059,114.6526,114.75,27068.0
2017-09-05 14:50:00,117.78,117.78,117.59,117.7,25809.0,114.7403,114.7403,114.5552,114.6624,25809.0
2017-09-05 15:00:00,117.68,117.87,117.67,117.83,33054.0,114.6429,114.828,114.6331,114.789,33054.0
2017-09-05 15:10:00,117.81,117.98,117.72,117.88,28598.0,114.7695,114.9351,114.6818,114.8377,28598.0
2017-09-05 15:20:00,117.87,118.02,117.8,118.0,45473.0,114.828,114.9741,114.7598,114.9546,45473.0
2017-09-05 15:30:00,118.02,118.14,117.97,118.04,52928.0,114.9741,115.091,114.9254,114.9936,52928.0
2017-09-05 15:40:00,118.03,118.09,117.93,118.09,64509.0,114.9838,115.0423,114.8864,115.0423,64509.0
2017-09-05 15:50:00,118.11,118.34,118.0,118.2,182731.0,115.0618,115.2858,114.9546,115.1495,182731.0
2017-09-06 09:30:00,118.74,119.15,118.11,118.15,57276.0,115.6755,116.0749,115.0618,115.1007,57276.0
2017-09-06 09:40:00,118.12,118.6,117.63,117.64,40088.0,115.0715,115.5391,114.5942,114.6039,40088.0
2017-09-06 09:50:00,117.64,118.28,117.38,118.05,44604.0,114.6039,115.2274,114.3506,115.0033,44604.0
2017-09-06 10:00:00,118.05,118.06,117.57,117.6,19826.0,115.0033,115.0131,114.5357,114.5649,19826.0
2017-09-06 10:10:00,117.62,117.87,117.17,117.17,34517.0,114.5844,114.828,114.146,114.146,34517.0
2017-09-06 10:20:00,117.14,117.18,116.85,117.14,31000.0,114.1168,114.1558,113.8343,114.1168,31000.0
2017-09-06 10:30:00,117.19,117.36,116.93,116.99,24108.0,114.1655,114.3311,113.9122,113.9707,24108.0
2017-09-06 10:40:00,117.01,117.3,116.81,117.26,32746.0,113.9902,114.2727,113.7953,114.2337,32746.0
2017-09-06 10:50:00,117.3,117.3,117.07,117.23,38208.0,114.2727,114.2727,114.0486,114.2045,38208.0
2017-09-06 11:00:00,117.26,117.33,116.71,116.72,36295.0,114.2337,114.3019,113.6979,113.7076,36295.0
2017-09-06 11:10:00,116.71,116.92,116.47,116.85,34461.0,113.6979,113.9025,113.4641,113.8343,34461.0
2017-09-06 11:20:00,116.88,117.13,116.88,117.07,27195.0,113.8635,114.1071,113.8635,114.0486,27195.0
2017-09-06 11:30:00,117.0,117.39,116.99,117.31,27109.0,113.9804,114.3604,113.9707,114.2824,27109.0
2017-09-06 11:40:00,117.32,117.42,117.2,117.42,19781.0,114.2922,114.3896,114.1753,114.3896,19781.0
2017-09-06 11:50:00,117.47,117.72,117.42,117.5,17960.0,114.4383,114.6818,114.3896,114.4675,17960.0
2017-09-06 12:00:00,117.51,117.77,117.5,117.69,16606.0,114.4773,114.7306,114.4675,114.6526,16606.0
2017-09-06 12:10:00,117.65,117.79,117.62,117.73,17416.0,114.6136,114.75,114.5844,114.6916,17416.0
2017-09-06 12:20:00,117.74,117.79,117.57,117.7,20734.0,114.7013,114.75,114.5357,114.6624,20734.0
2017-09-06 12:30:00,117.67,117.67,117.43,117.48,12312.0,114.6331,114.6331,114.3993,114.448,12312.0
2017-09-06 12:40:00,117.52,117.72,117.47,117.47,18854.0,114.487,114.6818,114.4383,114.4383,18854.0
2017-09-06 12:50:00,117.51,117.75,117.5,117.68,17098.0,114.4773,114.7111,114.4675,114.6429,17098.0
2017-09-06 13:00:00,117.69,117.7,117.48,117.49,13661.0,114.6526,114.6624,114.448,114.4578,13661.0
2017-09-06 13:10:00,117.51,117.67,117.34,117.35,22557.0,114.4773,114.6331,114.3116,114.3214,22557.0
2017-09-06 13:20:00,117.4,117.45,117.22,117.37,24895.0,114.3701,114.4188,114.1947,114.3409,24895.0
2017-09-06 13:30:00,117.4,117.44,117.34,117.38,15495.0,114.3701,114.4091,114.3116,114.3506,15495.0
2017-09-06 13:40:00,117.38,117.42,117.17,117.27,24440.0,114.3506,114.3896,114.146,114.2435,24440.0
2017-09-06 13:50:00,117.27,117.38,117.25,117.33,15840.0,114.2435,114.3506,114.224,114.3019,15840.0
2017-09-06 14:00:00,117.32,117.52,117.32,117.43,29152.0,114.2922,114.487,114.2922,114.3993,29152.0
2017-09-06 14:10:00,117.43,117.52,117.36,117.42,19241.0,114.3993,114.487,114.3311,114.3896,19241.0
2017-09-06 14:20:00,117.44,117.44,117.29,117.29,22597.0,114.4091,114.4091,114.2629,114.2629,22597.0
2017-09-06 14:30:00,117.27,117.47,117.27,117.32,84004.0,114.2435,114.4383,114.2435,114.2922,84004.0
2017-09-06 14:40:00,117.32,117.34,117.06,117.06,27918.0,114.2922,114.3116,114.0389,114.0389,27918.0
2017-09-06 14:50:00,117.08,117.25,117.08,117.09,24288.0,114.0584,114.224,114.0584,114.0681,24288.0
2017-09-06 15:00:00,117.1,117.3,117.1,117.24,35672.0,114.0778,114.2727,114.0778,114.2142,35672.0
2017-09-06 15:10:00,117.24,117.32,117.21,117.32,30404.0,114.2142,114.2922,114.185,114.2922,30404.0
2017-09-06 15:20:00,117.33,117.53,117.31,117.49,45107.0,114.3019,114.4967,114.2824,114.4578,45107.0
2017-09-06 15:30:00,117.49,117.49,117.24,117.29,39475.0,114.4578,114.4578,114.2142,114.2629,39475.0
2017-09-06 15:40:00,117.31,117.36,117.14,117.14,67271.0,114.2824,114.3311,114.1168,114.1168,67271.0
2017-09-06 15:50:00,117.12,117.12,116.95,117.01,197423.0,114.0973,114.0973,113.9317,113.9902,197423.0
2017-09-07 09:30:00,117.2,117.56,116.59,117.01,47691.0,114.1753,114.526,113.581,113.9902,47691.0
2017-09-07 09:40:00,117.05,117.57,117.0,117.38,40855.0,114.0291,114.5357,113.9804,114.3506,40855.0
2017-09-07 09:50:00,117.38,117.69,117.3,117.56,23730.0,114.3506,114.6526,114.2727,114.526,23730.0
2017-09-07 10:00:00,117.53,117.61,117.15,117.58,16736.0,114.4967,114.5747,114.1266,114.5455,16736.0
2017-09-07 10:10:00,117.59,117.72,117.38,117.51,12501.0,114.5552,114.6818,114.3506,114.4773,12501.0
2017-09-07 10:20:00,117.47,117.7,117.43,117.55,18916.0,114.4383,114.6624,114.3993,114.5162,18916.0
2017-09-07 10:30:00,117.54,118.12,117.45,117.99,37175.0,114.5065,115.0715,114.4188,114.9449,37175.0
2017-09-07 10:40:00,118.03,118.69,117.98,118.6,42727.0,114.9838,115.6268,114.9351,115.5391,42727.0
2017-09-07 10:50:00,118.6,118.75,118.5,118.52,28775.0,115.5391,115.6853,115.4417,115.4612,28775.0
2017-09-07 11:00:00,118.56,118.56,118.35,118.46,19405.0,115.5002,115.5002,115.2956,115.4027,19405.0
2017-09-07 11:10:00,118.43,118.44,118.24,118.24,23109.0,115.3735,115.3833,115.1884,115.1884,23109.0
2017-09-07 11:20:00,118.27,118.38,118.19,118.31,20117.0,115.2176,115.3248,115.1397,115.2566,20117.0
2017-09-07 11:30:00,118.32,118.53,118.27,118.36,21641.0,115.2664,115.4709,115.2176,115.3053,21641.0
2017-09-07 11:40:00,118.36,118.46,118.21,118.42,57682.0,115.3053,115.4027,115.1592,115.3638,57682.0
2017-09-07 11:50:00,118.42,118.42,118.06,118.11,18769.0,115.3638,115.3638,115.0131,115.0618,18769.0
2017-09-07 12:00:00,118.11,118.36,118.02,118.29,26858.0,115.0618,115.3053,114.9741,115.2371,26858.0
2017-09-07 12:10:00,118.31,118.51,118.26,118.51,19573.0,115.2566,115.4515,115.2079,115.4515,19573.0
2017-09-07 12:20:00,118.53,118.64,118.18,118.19,34133.0,115.4709,115.5781,115.13,115.1397,34133.0
2017-09-07 12:30:00,118.26,118.42,118.15,118.36,20432.0,115.2079,115.3638,115.1007,115.3053,20432.0
2017-09-07 12:40:00,118.39,118.44,118.27,118.36,27136.0,115.3345,115.3833,115.2176,115.3053,27136.0
2017-09-07 12:50:00,118.35,118.63,118.25,118.63,19887.0,115.2956,115.5684,115.1982,115.5684,19887.0
2017-09-07 13:00:00,118.65,118.81,118.5,118.74,47018.0,115.5878,115.7437,115.4417,115.6755,47018.0
2017-09-07 13:10:00,118.76,118.97,118.76,118.88,24703.0,115.695,115.8996,115.695,115.8119,24703.0
2017-09-07 13:20:00,118.86,118.96,118.83,118.96,22028.0,115.7924,115.8898,115.7632,115.8898,22028.0
2017-09-07 13:30:00,118.97,119.07,118.88,118.88,27880.0,115.8996,115.997,115.8119,115.8119,27880.0
2017-09-07 13:40:00,118.88,119.01,118.77,118.97,21096.0,115.8119,115.9385,115.7047,115.8996,21096.0
2017-09-07 13:50:00,118.95,118.99,118.66,118.71,30210.0,115.8801,115.9191,115.5976,115.6463,30210.0
2017-09-07 14:00:00,118.69,118.69,118.56,118.63,18858.0,115.6268,115.6268,115.5002,115.5684,18858.0
2017-09-07 14:10:00,118.65,118.67,118.5,118.61,21816.0,115.5878,115.6073,115.4417,115.5489,21816.0
2017-09-07 14:20:00,118.64,118.75,118.62,118.74,25979.0,115.5781,115.6853,115.5586,115.6755,25979.0
2017-09-07 14:30:00,118.73,118.91,118.68,118.84,89122.0,115.6658,115.8411,115.6171,115.7729,89122.0
2017-09-07 14:40:00,118.85,118.93,118.66,118.68,24942.0,115.7827,115.8606,115.5976,115.6171,24942.0
2017-09-07 14:50:00,118.71,118.78,118.6,118.66,25254.0,115.6463,115.7145,115.5391,115.5976,25254.0
2017-09-07 15:00:00,118.67,118.75,118.59,118.7,30825.0,115.6073,115.6853,115.5294,115.6365,30825.0
2017-09-07 15:10:00,118.74,118.89,118.7,118.88,22574.0,115.6755,115.8216,115.6365,115.8119,22574.0
2017-09-07 15:20:00,118.9,118.9,118.64,118.73,35817.0,115.8314,115.8314,115.5781,115.6658,35817.0
2017-09-07 15:30:00,118.73,118.92,118.71,118.84,44001.0,115.6658,115.8509,115.6463,115.7729,44001.0
2017-09-07 15:40:00,118.84,118.94,118.77,118.9,69671.0,115.7729,115.8704,115.7047,115.8314,69671.0
2017-09-07 15:50:00,118.9,119.1,118.84,118.92,155155.0,115.8314,116.0262,115.7729,115.8509,155155.0
2017-09-08 09:30:00,119.87,120.16,119.08,119.26,176767.0,116.7764,117.0589,116.0067,116.1821,176767.0
2017-09-08 09:40:00,119.23,119.34,118.54,118.6,60739.0,116.1529,116.26,115.4807,115.5391,60739.0
2017-09-08 09:50:00,118.54,118.72,118.33,118.72,38385.0,115.4807,115.656,115.2761,115.656,38385.0
2017-09-08 10:00:00,118.63,118.97,118.61,118.91,69974.0,115.5684,115.8996,115.5489,115.8411,69974.0
2017-09-08 10:10:00,118.87,119.0,118.73,118.93,68284.0,115.8022,115.9288,115.6658,115.8606,68284.0
2017-09-08 10:20:00,118.97,119.2,118.77,118.97,44239.0,115.8996,116.1236,115.7047,115.8996,44239.0
2017-09-08 10:30:00,118.93,119.2,118.76,119.03,63351.0,115.8606,116.1236,115.695,115.958,63351.0
2017-09-08 10:40:00,119.04,119.42,119.0,119.38,54422.0,115.9678,116.338,115.9288,116.299,54422.0
2017-09-08 10:50:00,119.39,119.65,119.26,119.62,45108.0,116.3087,116.562,116.1821,116.5328,45108.0
2017-09-08 11:00:00,119.64,119.87,119.53,119.6,41157.0,116.5523,116.7764,116.4451,116.5133,41157.0
2017-09-08 11:10:00,119.55,119.57,119.32,119.41,33463.0,116.4646,116.4841,116.2405,116.3282,33463.0
2017-09-08 11:20:00,119.41,119.5,119.15,119.37,36780.0,116.3282,116.4159,116.0749,116.2893,36780.0
2017-09-08 11:30:00,119.37,119.5,119.07,119.1,43945.0,116.2893,116.4159,115.997,116.0262,43945.0
2017-09-08 11:40:00,119.08,119.38,119.0,119.06,31404.0,116.0067,116.299,115.9288,115.9873,31404.0
2017-09-08 11:50:00,119.04,119.14,118.89,118.96,70105.0,115.9678,116.0652,115.8216,115.8898,70105.0
2017-09-08 12:00:00,118.95,119.11,118.63,118.86,54947.0,115.8801,116.036,115.5684,115.7924,54947.0
2017-09-08 12:10:00,118.84,118.96,118.53,118.59,33993.0,115.7729,115.8898,115.4709,115.5294,33993.0
2017-09-08 12:20:00,118.54,118.74,118.48,118.72,26809.0,115.4807,115.6755,115.4222,115.656,26809.0
2017-09-08 12:30:00,118.65,119.02,118.65,118.9,20100.0,115.5878,115.9483,115.5878,115.8314,20100.0
2017-09-08 12:40:00,118.86,118.86,118.62,118.67,9451.0,115.7924,115.7924,115.5586,115.6073,9451.0
2017-09-08 12:50:00,118.63,118.73,118.51,118.59,23207.0,115.5684,115.6658,115.4515,115.5294,23207.0
2017-09-08 13:00:00,118.54,118.63,118.42,118.46,18008.0,115.4807,115.5684,115.3638,115.4027,18008.0
2017-09-08 13:10:00,118.44,118.67,118.44,118.67,22292.0,115.3833,115.6073,115.3833,115.6073,22292.0
2017-09-08 13:20:00,118.68,118.79,118.65,118.78,21527.0,115.6171,115.7242,115.5878,115.7145,21527.0
2017-09-08 13:30:00,118.79,118.79,118.5,118.62,28884.0,115.7242,115.7242,115.4417,115.5586,28884.0
2017-09-08 13:40:00,118.58,118.58,118.41,118.46,16182.0,115.5196,115.5196,115.354,115.4027,16182.0
2017-09-08 13:50:00,118.42,118.54,118.35,118.54,19019.0,115.3638,115.4807,115.2956,115.4807,19019.0
2017-09-08 14:00:00,118.53,118.65,118.41,118.41,22312.0,115.4709,115.5878,115.354,115.354,22312.0
2017-09-08 14:10:00,118.41,118.46,117.95,117.97,39976.0,115.354,115.4027,114.9059,114.9254,39976.0
2017-09-08 14:20:00,118.01,118.24,117.85,117.85,44635.0,114.9644,115.1884,114.8085,114.8085,44635.0
2017-09-08 14:30:00,117.85,118.26,117.74,118.19,32083.0,114.8085,115.2079,114.7013,115.1397,32083.0
2017-09-08 14:40:00,118.18,118.21,117.97,117.97,24416.0,115.13,115.1592,114.9254,114.9254,24416.0
2017-09-08 14:50:00,117.99,118.17,117.89,118.02,21358.0,114.9449,115.1202,114.8475,114.9741,21358.0
2017-09-08 15:00:00,117.97,118.2,117.9,118.04,24179.0,114.9254,115.1495,114.8572,114.9936,24179.0
2017-09-08 15:10:00,118.01,118.08,117.76,117.85,39973.0,114.9644,115.0326,114.7208,114.8085,39973.0
2017-09-08 15:20:00,117.83,117.94,117.71,117.8,36111.0,114.789,114.8962,114.6721,114.7598,36111.0
2017-09-08 15:30:00,117.79,118.13,117.73,118.12,55003.0,114.75,115.0813,114.6916,115.0715,55003.0
2017-09-08 15:40:00,118.1,118.3,118.01,118.26,80480.0,115.052,115.2469,114.9644,115.2079,80480.0
2017-09-08 15:50:00,118.26,118.45,118.22,118.27,185631.0,115.2079,115.393,115.1689,115.2176,185631.0
2017-09-11 09:30:00,119.89,120.15,119.28,119.84,125601.0,116.7958,117.0491,116.2016,116.7471,125601.0
2017-09-11 09:40:00,119.79,120.0,119.41,119.84,34206.0,116.6984,116.903,116.3282,116.7471,34206.0
2017-09-11 09:50:00,119.75,120.22,119.74,119.97,46209.0,116.6595,117.1173,116.6497,116.8738,46209.0
2017-09-11 10:00:00,119.98,120.82,119.98,120.59,58330.0,116.8835,117.7018,116.8835,117.4778,58330.0
2017-09-11 10:10:00,120.62,120.71,120.33,120.47,24529.0,117.507,117.5947,117.2245,117.3609,24529.0
2017-09-11 10:20:00,120.46,120.89,120.44,120.59,47994.0,117.3511,117.77,117.3316,117.4778,47994.0
2017-09-11 10:30:00,120.62,120.62,120.01,120.22,24109.0,117.507,117.507,116.9127,117.1173,24109.0
2017-09-11 10:40:00,120.21,120.26,120.0,120.23,29875.0,117.1076,117.1563,116.903,117.1271,29875.0
2017-09-11 10:50:00,120.18,120.23,119.95,119.97,55660.0,117.0784,117.1271,116.8543,116.8738,55660.0
2017-09-11 11:00:00,119.96,120.2,119.92,120.04,33888.0,116.864,117.0978,116.8251,116.942,33888.0
2017-09-11 11:10:00,120.02,120.07,119.86,120.0,23884.0,116.9225,116.9712,116.7666,116.903,23884.0
2017-09-11 11:20:00,120.0,120.03,119.6,119.81,25922.0,116.903,116.9322,116.5133,116.7179,25922.0
2017-09-11 11:30:00,119.83,119.98,119.79,119.95,28465.0,116.7374,116.8835,116.6984,116.8543,28465.0
2017-09-11 11:40:00,119.95,119.98,119.72,119.78,22965.0,116.8543,116.8835,116.6302,116.6887,22965.0
2017-09-11 11:50:00,119.75,119.83,119.53,119.83,21655.0,116.6595,116.7374,116.4451,116.7374,21655.0
2017-09-11 12:00:00,119.78,119.87,119.71,119.87,17179.0,116.6887,116.7764,116.6205,116.7764,17179.0
2017-09-11 12:10:00,119.89,120.05,119.83,119.95,19053.0,116.7958,116.9517,116.7374,116.8543,19053.0
2017-09-11 12:20:00,119.94,120.08,119.93,120.01,21016.0,116.8445,116.9809,116.8348,116.9127,21016.0
2017-09-11 12:30:00,119.99,120.12,119.98,120.07,73963.0,116.8933,117.0199,116.8835,116.9712,73963.0
2017-09-11 12:40:00,120.08,120.39,120.08,120.34,17338.0,116.9809,117.2829,116.9809,117.2342,17338.0
2017-09-11 12:50:00,120.33,120.45,120.21,120.44,38014.0,117.2245,117.3414,117.1076,117.3316,38014.0
2017-09-11 13:00:00,120.42,120.69,120.42,120.66,33375.0,117.3122,117.5752,117.3122,117.546,33375.0
2017-09-11 13:10:00,120.69,120.81,120.58,120.74,26025.0,117.5752,117.6921,117.468,117.6239,26025.0
2017-09-11 13:20:00,120.74,120.82,120.6,120.67,19552.0,117.6239,117.7018,117.4875,117.5557,19552.0
2017-09-11 13:30:00,120.68,120.79,120.59,120.65,16786.0,117.5654,117.6726,117.4778,117.5362,16786.0
2017-09-11 13:40:00,120.67,120.78,120.66,120.75,15580.0,117.5557,117.6629,117.546,117.6336,15580.0
2017-09-11 13:50:00,120.76,121.04,120.75,121.0,25465.0,117.6434,117.9162,117.6336,117.8772,25465.0
2017-09-11 14:00:00,121.0,121.27,120.98,121.27,30114.0,117.8772,118.1402,117.8577,118.1402,30114.0
2017-09-11 14:10:00,121.25,121.35,121.15,121.16,56350.0,118.1207,118.2182,118.0233,118.0331,56350.0
2017-09-11 14:20:00,121.15,121.21,120.95,121.07,34786.0,118.0233,118.0818,117.8285,117.9454,34786.0
2017-09-11 14:30:00,121.07,121.13,120.88,120.89,31326.0,117.9454,118.0038,117.7603,117.77,31326.0
2017-09-11 14:40:00,120.93,120.99,120.87,120.89,21339.0,117.809,117.8674,117.7505,117.77,21339.0
2017-09-11 14:50:00,120.88,121.0,120.84,120.84,21000.0,117.7603,117.8772,117.7213,117.7213,21000.0
2017-09-11 15:00:00,120.83,120.98,120.83,120.98,24892.0,117.7116,117.8577,117.7116,117.8577,24892.0
2017-09-11 15:10:00,120.97,120.97,120.69,120.84,39156.0,117.848,117.848,117.5752,117.7213,39156.0
2017-09-11 15:20:00,120.82,120.9,120.75,120.85,34144.0,117.7018,117.7798,117.6336,117.7311,34144.0
2017-09-11 15:30:00,120.86,120.87,120.73,120.83,47459.0,117.7408,117.7505,117.6142,117.7116,47459.0
2017-09-11 15:40:00,120.83,120.86,120.7,120.78,81037.0,117.7116,117.7408,117.5849,117.6629,81037.0
2017-09-11 15:50:00,120.78,121.28,120.78,121.19,242184.0,117.6629,118.15,117.6629,118.0623,242184.0
2017-09-12 09:30:00,121.61,122.13,121.19,121.94,79959.0,118.4714,118.978,118.0623,118.7929,79959.0
2017-09-12 09:40:00,121.89,121.98,120.4,120.4,59866.0,118.7442,118.8319,117.2927,117.2927,59866.0
2017-09-12 09:50:00,120.38,120.53,120.0,120.46,32220.0,117.2732,117.4193,116.903,117.3511,32220.0
2017-09-12 10:00:00,120.47,120.54,119.34,119.58,42610.0,117.3609,117.4291,116.26,116.4938,42610.0
2017-09-12 10:10:00,119.74,119.95,119.52,119.9,49415.0,116.6497,116.8543,116.4354,116.8056,49415.0
2017-09-12 10:20:00,119.93,119.94,119.09,119.31,63134.0,116.8348,116.8445,116.0165,116.2308,63134.0
2017-09-12 10:30:00,119.32,119.45,118.93,119.31,58932.0,116.2405,116.3672,115.8606,116.2308,58932.0
2017-09-12 10:40:00,119.31,119.37,118.85,118.9,35319.0,116.2308,116.2893,115.7827,115.8314,35319.0
2017-09-12 10:50:00,118.96,119.13,118.67,119.1,29558.0,115.8898,116.0555,115.6073,116.0262,29558.0
2017-09-12 11:00:00,119.1,119.23,118.96,119.18,31425.0,116.0262,116.1529,115.8898,116.1042,31425.0
2017-09-12 11:10:00,119.21,119.66,119.08,119.45,50796.0,116.1334,116.5718,116.0067,116.3672,50796.0
2017-09-12 11:20:00,119.46,119.95,119.4,119.8,134269.0,116.3769,116.8543,116.3185,116.7082,134269.0
2017-09-12 11:30:00,119.83,119.93,118.86,119.16,131502.0,116.7374,116.8348,115.7924,116.0847,131502.0
2017-09-12 11:40:00,119.21,119.56,118.71,119.07,123231.0,116.1334,116.4744,115.6463,115.997,123231.0
2017-09-12 11:50:00,119.06,119.16,118.8,119.02,68562.0,115.9873,116.0847,115.734,115.9483,68562.0
2017-09-12 12:00:00,119.03,119.28,118.95,119.08,50603.0,115.958,116.2016,115.8801,116.0067,50603.0
2017-09-12 12:10:00,119.14,119.29,118.99,119.14,57420.0,116.0652,116.2113,115.9191,116.0652,57420.0
2017-09-12 12:20:00,119.2,119.3,119.05,119.17,53616.0,116.1236,116.2211,115.9775,116.0944,53616.0
2017-09-12 12:30:00,119.22,119.29,119.16,119.18,58466.0,116.1431,116.2113,116.0847,116.1042,58466.0
2017-09-12 12:40:00,119.16,119.45,119.15,119.42,40883.0,116.0847,116.3672,116.0749,116.338,40883.0
2017-09-12 12:50:00,119.42,119.7,119.42,119.55,34363.0,116.338,116.6107,116.338,116.4646,34363.0
2017-09-12 13:00:00,119.59,119.81,119.57,119.62,13780.0,116.5036,116.7179,116.4841,116.5328,13780.0
2017-09-12 13:10:00,119.58,119.65,119.5,119.53,23677.0,116.4938,116.562,116.4159,116.4451,23677.0
2017-09-12 13:20:00,119.54,119.57,119.14,119.15,44962.0,116.4549,116.4841,116.0652,116.0749,44962.0
2017-09-12 13:30:00,119.14,119.16,118.95,118.95,31979.0,116.0652,116.0847,115.8801,115.8801,31979.0
2017-09-12 13:40:00,118.95,119.38,118.91,119.38,30301.0,115.8801,116.299,115.8411,116.299,30301.0
2017-09-12 13:50:00,119.4,119.69,119.36,119.46,30675.0,116.3185,116.601,116.2795,116.3769,30675.0
2017-09-12 14:00:00,119.4,119.58,119.31,119.58,32243.0,116.3185,116.4938,116.2308,116.4938,32243.0
2017-09-12 14:10:00,119.62,119.73,119.48,119.68,34529.0,116.5328,116.64,116.3964,116.5913,34529.0
2017-09-12 14:20:00,119.7,119.85,119.58,119.83,29972.0,116.6107,116.7569,116.4938,116.7374,29972.0
2017-09-12 14:30:00,119.79,119.9,119.25,119.34,61329.0,116.6984,116.8056,116.1724,116.26,61329.0
2017-09-12 14:40:00,119.38,119.5,119.22,119.34,24854.0,116.299,116.4159,116.1431,116.26,24854.0
2017-09-12 14:50:00,119.34,119.69,119.32,119.64,25934.0,116.26,116.601,116.2405,116.5523,25934.0
2017-09-12 15:00:00,119.63,119.78,119.51,119.75,35106.0,116.5425,116.6887,116.4256,116.6595,35106.0
2017-09-12 15:10:00,119.74,120.05,119.66,119.95,55417.0,116.6497,116.9517,116.5718,116.8543,55417.0
2017-09-12 15:20:00,119.95,120.17,119.95,120.15,47114.0,116.8543,117.0686,116.8543,117.0491,47114.0
2017-09-12 15:30:00,120.13,120.22,120.06,120.19,43990.0,117.0296,117.1173,116.9614,117.0881,43990.0
2017-09-12 15:40:00,120.21,120.24,120.07,120.17,55789.0,117.1076,117.1368,116.9712,117.0686,55789.0
2017-09-12 15:50:00,120.19,120.42,120.16,120.41,142315.0,117.0881,117.3122,117.0589,117.3024,142315.0
2017-09-13 09:30:00,119.76,120.15,119.2,119.46,47806.0,116.6692,117.0491,116.1236,116.3769,47806.0
2017-09-13 09:40:00,119.5,119.71,119.0,119.32,28998.0,116.4159,116.6205,115.9288,116.2405,28998.0
2017-09-13 09:50:00,119.31,120.06,119.26,120.01,36016.0,116.2308,116.9614,116.1821,116.9127,36016.0
2017-09-13 10:00:00,119.91,119.92,119.39,119.55,29503.0,116.8153,116.8251,116.3087,116.4646,29503.0
2017-09-13 10:10:00,119.54,120.03,119.43,119.98,38381.0,116.4549,116.9322,116.3477,116.8835,38381.0
2017-09-13 10:20:00,119.98,119.99,119.61,119.76,20741.0,116.8835,116.8933,116.5231,116.6692,20741.0
2017-09-13 10:30:00,119.79,120.03,119.71,119.82,34229.0,116.6984,116.9322,116.6205,116.7276,34229.0
2017-09-13 10:40:00,119.8,120.0,119.78,119.98,51843.0,116.7082,116.903,116.6887,116.8835,51843.0
2017-09-13 10:50:00,119.96,120.21,119.92,120.15,35619.0,116.864,117.1076,116.8251,117.0491,35619.0
2017-09-13 11:00:00,120.15,120.19,120.02,120.12,27555.0,117.0491,117.0881,116.9225,117.0199,27555.0
2017-09-13 11:10:00,120.1,120.22,120.09,120.19,22372.0,117.0004,117.1173,116.9907,117.0881,22372.0
2017-09-13 11:20:00,120.18,120.39,120.18,120.31,31193.0,117.0784,117.2829,117.0784,117.205,31193.0
2017-09-13 11:30:00,120.32,120.33,119.84,119.92,31504.0,117.2147,117.2245,116.7471,116.8251,31504.0
2017-09-13 11:40:00,119.91,119.98,119.67,119.69,16695.0,116.8153,116.8835,116.5815,116.601,16695.0
2017-09-13 11:50:00,119.71,120.05,119.66,119.93,27079.0,116.6205,116.9517,116.5718,116.8348,27079.0
2017-09-13 12:00:00,119.91,120.04,119.88,120.04,21495.0,116.8153,116.942,116.7861,116.942,21495.0
2017-09-13 12:10:00,120.02,120.03,119.92,120.01,8320.0,116.9225,116.9322,116.8251,116.9127,8320.0
2017-09-13 12:20:00,120.01,120.01,119.85,119.87,13336.0,116.9127,116.9127,116.7569,116.7764,13336.0
2017-09-13 12:30:00,119.85,120.07,119.83,120.07,18843.0,116.7569,116.9712,116.7374,116.9712,18843.0
2017-09-13 12:40:00,120.01,120.32,120.01,120.23,9200.0,116.9127,117.2147,116.9127,117.1271,9200.0
2017-09-13 12:50:00,120.25,120.33,120.16,120.17,12102.0,117.1465,117.2245,117.0589,117.0686,12102.0
2017-09-13 13:00:00,120.16,120.19,119.91,119.97,27353.0,117.0589,117.0881,116.8153,116.8738,27353.0
2017-09-13 13:10:00,119.97,120.04,119.93,120.04,19814.0,116.8738,116.942,116.8348,116.942,19814.0
2017-09-13 13:20:00,120.05,120.1,119.9,120.03,27105.0,116.9517,117.0004,116.8056,116.9322,27105.0
2017-09-13 13:30:00,120.04,120.06,119.77,119.77,10947.0,116.942,116.9614,116.6789,116.6789,10947.0
2017-09-13 13:40:00,119.77,120.03,119.77,120.01,20022.0,116.6789,116.9322,116.6789,116.9127,20022.0
2017-09-13 13:50:00,119.97,120.02,119.83,119.88,9651.0,116.8738,116.9225,116.7374,116.7861,9651.0
2017-09-13 14:00:00,119.88,119.95,119.78,119.79,25809.0,116.7861,116.8543,116.6887,116.6984,25809.0
2017-09-13 14:10:00,119.78,119.84,119.65,119.83,14452.0,116.6887,116.7471,116.562,116.7374,14452.0
2017-09-13 14:20:00,119.85,120.16,119.81,120.09,39635.0,116.7569,117.0589,116.7179,116.9907,39635.0
2017-09-13 14:30:00,120.11,120.2,120.05,120.17,17287.0,117.0102,117.0978,116.9517,117.0686,17287.0
2017-09-13 14:40:00,120.17,120.36,120.14,120.28,27517.0,117.0686,117.2537,117.0394,117.1758,27517.0
2017-09-13 14:50:00,120.31,120.38,120.17,120.18,31050.0,117.205,117.2732,117.0686,117.0784,31050.0
2017-09-13 15:00:00,120.2,120.33,120.17,120.31,43605.0,117.0978,117.2245,117.0686,117.205,43605.0
2017-09-13 15:10:00,120.31,120.45,120.11,120.15,35276.0,117.205,117.3414,117.0102,117.0491,35276.0
2017-09-13 15:20:00,120.15,120.15,119.94,119.94,33947.0,117.0491,117.0491,116.8445,116.8445,33947.0
2017-09-13 15:30:00,119.92,120.13,119.83,119.89,51089.0,116.8251,117.0296,116.7374,116.7958,51089.0
2017-09-13 15:40:00,119.87,119.9,119.32,119.47,100202.0,116.7764,116.8056,116.2405,116.3867,100202.0
2017-09-13 15:50:00,119.5,119.7,119.44,119.6,255878.0,116.4159,116.6107,116.3575,116.5133,255878.0
2017-09-14 09:30:00,118.74,119.24,117.71,118.01,103198.0,115.6755,116.1626,114.6721,114.9644,103198.0
2017-09-14 09:40:00,118.01,118.88,118.01,118.38,57917.0,114.9644,115.8119,114.9644,115.3248,57917.0
2017-09-14 09:50:00,118.4,119.0,118.4,118.97,44834.0,115.3443,115.9288,115.3443,115.8996,44834.0
2017-09-14 10:00:00,118.93,119.07,118.71,118.98,35580.0,115.8606,115.997,115.6463,115.9093,35580.0
2017-09-14 10:10:00,118.99,119.13,118.85,119.02,39714.0,115.9191,116.0555,115.7827,115.9483,39714.0
2017-09-14 10:20:00,119.05,119.1,118.83,118.94,38356.0,115.9775,116.0262,115.7632,115.8704,38356.0
2017-09-14 10:30:00,118.99,119.34,118.99,119.14,44384.0,115.9191,116.26,115.9191,116.0652,44384.0
2017-09-14 10:40:00,119.18,119.35,119.13,119.13,50426.0,116.1042,116.2698,116.0555,116.0555,50426.0
2017-09-14 10:50:00,119.11,119.25,119.11,119.18,21568.0,116.036,116.1724,116.036,116.1042,21568.0
2017-09-14 11:00:00,119.2,119.39,119.11,119.27,22011.0,116.1236,116.3087,116.036,116.1918,22011.0
2017-09-14 11:10:00,119.27,119.59,119.17,119.59,13372.0,116.1918,116.5036,116.0944,116.5036,13372.0
2017-09-14 11:20:00,119.59,119.62,119.46,119.47,19865.0,116.5036,116.5328,116.3769,116.3867,19865.0
2017-09-14 11:30:00,119.5,119.58,119.44,119.5,13530.0,116.4159,116.4938,116.3575,116.4159,13530.0
2017-09-14 11:40:00,119.51,119.56,119.43,119.56,13140.0,116.4256,116.4744,116.3477,116.4744,13140.0
2017-09-14 11:50:00,119.53,119.54,119.39,119.54,15000.0,116.4451,116.4549,116.3087,116.4549,15000.0
2017-09-14 12:00:00,119.55,119.66,119.47,119.51,19407.0,116.4646,116.5718,116.3867,116.4256,19407.0
2017-09-14 12:10:00,119.56,119.58,119.41,119.42,12124.0,116.4744,116.4938,116.3282,116.338,12124.0
2017-09-14 12:20:00,119.42,119.45,119.3,119.4,8913.0,116.338,116.3672,116.2211,116.3185,8913.0
2017-09-14 12:30:00,119.4,119.55,119.39,119.4,11819.0,116.3185,116.4646,116.3087,116.3185,11819.0
2017-09-14 12:40:00,119.41,119.59,119.41,119.53,13300.0,116.3282,116.5036,116.3282,116.4451,13300.0
2017-09-14 12:50:00,119.59,119.65,119.45,119.5,23953.0,116.5036,116.562,116.3672,116.4159,23953.0
2017-09-14 13:00:00,119.5,119.54,119.45,119.5,13269.0,116.4159,116.4549,116.3672,116.4159,13269.0
2017-09-14 13:10:00,119.47,119.53,119.26,119.28,10675.0,116.3867,116.4451,116.1821,116.2016,10675.0
2017-09-14 13:20:00,119.3,119.3,119.12,119.12,9595.0,116.2211,116.2211,116.0457,116.0457,9595.0
2017-09-14 13:30:00,119.12,119.26,119.08,119.1,11383.0,116.0457,116.1821,116.0067,116.0262,11383.0
2017-09-14 13:40:00,119.08,119.25,119.08,119.22,9312.0,116.0067,116.1724,116.0067,116.1431,9312.0
2017-09-14 13:50:00,119.24,119.25,119.1,119.15,19093.0,116.1626,116.1724,116.0262,116.0749,19093.0
2017-09-14 14:00:00,119.15,119.37,119.1,119.23,34886.0,116.0749,116.2893,116.0262,116.1529,34886.0
2017-09-14 14:10:00,119.21,119.21,119.03,119.05,15110.0,116.1334,116.1334,115.958,115.9775,15110.0
2017-09-14 14:20:00,119.06,119.13,118.98,119.13,33206.0,115.9873,116.0555,115.9093,116.0555,33206.0
2017-09-14 14:30:00,119.13,119.44,119.12,119.38,29752.0,116.0555,116.3575,116.0457,116.299,29752.0
2017-09-14 14:40:00,119.4,119.55,119.4,119.55,16409.0,116.3185,116.4646,116.3185,116.4646,16409.0
2017-09-14 14:50:00,119.53,119.63,119.39,119.45,47260.0,116.4451,116.5425,116.3087,116.3672,47260.0
2017-09-14 15:00:00,119.45,119.51,119.2,119.2,28101.0,116.3672,116.4256,116.1236,116.1236,28101.0
2017-09-14 15:10:00,119.24,119.37,119.09,119.09,31403.0,116.1626,116.2893,116.0165,116.0165,31403.0
2017-09-14 15:20:00,119.09,119.24,119.07,119.18,36839.0,116.0165,116.1626,115.997,116.1042,36839.0
2017-09-14 15:30:00,119.19,119.34,119.17,119.26,44798.0,116.1139,116.26,116.0944,116.1821,44798.0
2017-09-14 15:40:00,119.26,119.41,119.18,119.41,60561.0,116.1821,116.3282,116.1042,116.3282,60561.0
2017-09-14 15:50:00,119.42,119.43,119.03,119.19,247843.0,116.338,116.3477,115.958,116.1139,247843.0
2017-09-15 09:30:00,119.29,119.29,118.54,118.6,440918.0,116.2113,116.2113,115.4807,115.5391,440918.0
2017-09-15 09:40:00,118.58,119.01,118.42,118.8,33072.0,115.5196,115.9385,115.3638,115.734,33072.0
2017-09-15 09:50:00,118.81,118.86,118.06,118.1,43768.0,115.7437,115.7924,115.0131,115.052,43768.0
2017-09-15 10:00:00,118.2,118.44,117.95,118.02,64235.0,115.1495,115.3833,114.9059,114.9741,64235.0
2017-09-15 10:10:00,117.99,118.16,117.91,118.07,29503.0,114.9449,115.1105,114.8669,115.0228,29503.0
2017-09-15 10:20:00,118.07,118.07,117.75,117.77,39383.0,115.0228,115.0228,114.7111,114.7306,39383.0
2017-09-15 10:30:00,117.77,118.17,117.76,118.14,73866.0,114.7306,115.1202,114.7208,115.091,73866.0
2017-09-15 10:40:00,118.18,118.77,118.11,118.72,37516.0,115.13,115.7047,115.0618,115.656,37516.0
2017-09-15 10:50:00,118.72,119.22,118.71,119.01,35747.0,115.656,116.1431,115.6463,115.9385,35747.0
2017-09-15 11:00:00,119.01,119.14,118.87,119.02,25447.0,115.9385,116.0652,115.8022,115.9483,25447.0
2017-09-15 11:10:00,118.95,119.19,118.87,119.11,29095.0,115.8801,116.1139,115.8022,116.036,29095.0
2017-09-15 11:20:00,119.07,119.33,119.05,119.3,18708.0,115.997,116.2503,115.9775,116.2211,18708.0
2017-09-15 11:30:00,119.33,119.35,119.23,119.3,15766.0,116.2503,116.2698,116.1529,116.2211,15766.0
2017-09-15 11:40:00,119.29,119.29,119.08,119.2,19436.0,116.2113,116.2113,116.0067,116.1236,19436.0
2017-09-15 11:50:00,119.2,119.32,119.19,119.27,13484.0,116.1236,116.2405,116.1139,116.1918,13484.0
2017-09-15 12:00:00,119.25,119.4,119.2,119.37,13577.0,116.1724,116.3185,116.1236,116.2893,13577.0
2017-09-15 12:10:00,119.38,119.48,119.34,119.41,19812.0,116.299,116.3964,116.26,116.3282,19812.0
2017-09-15 12:20:00,119.39,119.45,119.36,119.44,10200.0,116.3087,116.3672,116.2795,116.3575,10200.0
2017-09-15 12:30:00,119.45,119.5,119.21,119.24,15670.0,116.3672,116.4159,116.1334,116.1626,15670.0
2017-09-15 12:40:00,119.19,119.32,119.17,119.26,11482.0,116.1139,116.2405,116.0944,116.1821,11482.0
2017-09-15 12:50:00,119.31,119.35,119.18,119.3,10783.0,116.2308,116.2698,116.1042,116.2211,10783.0
2017-09-15 13:00:00,119.26,119.39,119.25,119.29,10312.0,116.1821,116.3087,116.1724,116.2113,10312.0
2017-09-15 13:10:00,119.31,119.39,119.25,119.39,9992.0,116.2308,116.3087,116.1724,116.3087,9992.0
2017-09-15 13:20:00,119.4,119.49,119.36,119.39,15290.0,116.3185,116.4062,116.2795,116.3087,15290.0
2017-09-15 13:30:00,119.42,119.6,119.42,119.54,14927.0,116.338,116.5133,116.338,116.4549,14927.0
2017-09-15 13:40:00,119.54,119.6,119.4,119.45,13767.0,116.4549,116.5133,116.3185,116.3672,13767.0
2017-09-15 13:50:00,119.46,119.54,119.45,119.51,12808.0,116.3769,116.4549,116.3672,116.4256,12808.0
2017-09-15 14:00:00,119.53,119.6,119.43,119.52,16074.0,116.4451,116.5133,116.3477,116.4354,16074.0
2017-09-15 14:10:00,119.51,119.55,119.34,119.41,17190.0,116.4256,116.4646,116.26,116.3282,17190.0
2017-09-15 14:20:00,119.4,119.46,119.33,119.44,18757.0,116.3185,116.3769,116.2503,116.3575,18757.0
2017-09-15 14:30:00,119.43,119.52,119.3,119.3,27990.0,116.3477,116.4354,116.2211,116.2211,27990.0
2017-09-15 14:40:00,119.3,119.54,119.29,119.51,30133.0,116.2211,116.4549,116.2113,116.4256,30133.0
2017-09-15 14:50:00,119.53,119.78,119.49,119.74,36250.0,116.4451,116.6887,116.4062,116.6497,36250.0
2017-09-15 15:00:00,119.73,119.73,119.59,119.61,21357.0,116.64,116.64,116.5036,116.5231,21357.0
2017-09-15 15:10:00,119.6,119.8,119.6,119.75,19012.0,116.5133,116.7082,116.5133,116.6595,19012.0
2017-09-15 15:20:00,119.76,119.92,119.72,119.72,29316.0,116.6692,116.8251,116.6302,116.6302,29316.0
2017-09-15 15:30:00,119.71,119.73,119.63,119.68,23638.0,116.6205,116.64,116.5425,116.5913,23638.0
2017-09-15 15:40:00,119.69,119.71,119.59,119.64,49200.0,116.601,116.6205,116.5036,116.5523,49200.0
2017-09-15 15:50:00,119.64,119.66,119.35,119.51,237156.0,116.5523,116.5718,116.2698,116.4256,237156.0
2017-09-18 09:30:00,119.5,120.64,119.5,120.49,57864.0,116.4159,117.5265,116.4159,117.3804,57864.0
2017-09-18 09:40:00,120.57,120.57,119.92,120.36,28759.0,117.4583,117.4583,116.8251,117.2537,28759.0
2017-09-18 09:50:00,120.3,120.85,120.29,120.61,28283.0,117.1953,117.7311,117.1855,117.4973,28283.0
2017-09-18 10:00:00,120.62,120.84,120.38,120.75,37543.0,117.507,117.7213,117.2732,117.6336,37543.0
2017-09-18 10:10:00,120.74,120.83,120.66,120.83,20665.0,117.6239,117.7116,117.546,117.7116,20665.0
2017-09-18 10:20:00,120.79,120.87,120.47,120.47,21191.0,117.6726,117.7505,117.3609,117.3609,21191.0
2017-09-18 10:30:00,120.47,120.78,120.24,120.48,31051.0,117.3609,117.6629,117.1368,117.3706,31051.0
2017-09-18 10:40:00,120.46,120.64,120.34,120.48,30188.0,117.3511,117.5265,117.2342,117.3706,30188.0
2017-09-18 10:50:00,120.42,120.46,120.18,120.18,24974.0,117.3122,117.3511,117.0784,117.0784,24974.0
2017-09-18 11:00:00,120.25,120.4,120.18,120.34,20201.0,117.1465,117.2927,117.0784,117.2342,20201.0
2017-09-18 11:10:00,120.31,120.32,120.22,120.28,20606.0,117.205,117.2147,117.1173,117.1758,20606.0
2017-09-18 11:20:00,120.29,120.3,120.15,120.18,18390.0,117.1855,117.1953,117.0491,117.0784,18390.0
2017-09-18 11:30:00,120.18,120.23,120.14,120.21,9406.0,117.0784,117.1271,117.0394,117.1076,9406.0
2017-09-18 11:40:00,120.17,120.31,120.16,120.27,13654.0,117.0686,117.205,117.0589,117.166,13654.0
2017-09-18 11:50:00,120.31,120.33,120.23,120.31,18223.0,117.205,117.2245,117.1271,117.205,18223.0
2017-09-18 12:00:00,120.31,120.46,120.26,120.41,20980.0,117.205,117.3511,117.1563,117.3024,20980.0
2017-09-18 12:10:00,120.41,120.41,120.17,120.23,17734.0,117.3024,117.3024,117.0686,117.1271,17734.0
2017-09-18 12:20:00,120.22,120.23,120.12,120.12,11364.0,117.1173,117.1271,117.0199,117.0199,11364.0
2017-09-18 12:30:00,120.13,120.32,120.06,120.32,16956.0,117.0296,117.2147,116.9614,117.2147,16956.0
2017-09-18 12:40:00,120.34,120.38,120.08,120.15,18758.0,117.2342,117.2732,116.9809,117.0491,18758.0
2017-09-18 12:50:00,120.15,120.16,120.03,120.16,13400.0,117.0491,117.0589,116.9322,117.0589,13400.0
2017-09-18 13:00:00,120.12,120.17,120.01,120.02,11175.0,117.0199,117.0686,116.9127,116.9225,11175.0
2017-09-18 13:10:00,120.01,120.05,119.9,120.0,35479.0,116.9127,116.9517,116.8056,116.903,35479.0
2017-09-18 13:20:00,120.01,120.08,119.83,119.87,16123.0,116.9127,116.9809,116.7374,116.7764,16123.0
2017-09-18 13:30:00,119.88,119.97,119.85,119.88,6014.0,116.7861,116.8738,116.7569,116.7861,6014.0
2017-09-18 13:40:00,119.93,120.2,119.87,120.2,19325.0,116.8348,117.0978,116.7764,117.0978,19325.0
2017-09-18 13:50:00,120.24,120.24,120.09,120.14,16249.0,117.1368,117.1368,116.9907,117.0394,16249.0
2017-09-18 14:00:00,120.11,120.15,120.02,120.07,11755.0,117.0102,117.0491,116.9225,116.9712,11755.0
2017-09-18 14:10:00,120.05,120.07,119.68,119.71,24227.0,116.9517,116.9712,116.5913,116.6205,24227.0
2017-09-18 14:20:00,119.68,119.93,119.58,119.85,24177.0,116.5913,116.8348,116.4938,116.7569,24177.0
2017-09-18 14:30:00,119.82,119.95,119.67,119.69,28705.0,116.7276,116.8543,116.5815,116.601,28705.0
2017-09-18 14:40:00,119.71,119.85,119.6,119.76,23500.0,116.6205,116.7569,116.5133,116.6692,23500.0
2017-09-18 14:50:00,119.81,120.0,119.81,119.96,19157.0,116.7179,116.903,116.7179,116.864,19157.0
2017-09-18 15:00:00,119.95,120.1,119.81,119.84,46177.0,116.8543,117.0004,116.7179,116.7471,46177.0
2017-09-18 15:10:00,119.84,119.93,119.74,119.9,189272.0,116.7471,116.8348,116.6497,116.8056,189272.0
2017-09-18 15:20:00,119.91,120.24,119.91,120.22,40799.0,116.8153,117.1368,116.8153,117.1173,40799.0
2017-09-18 15:30:00,120.22,120.25,119.99,120.09,64578.0,117.1173,117.1465,116.8933,116.9907,64578.0
2017-09-18 15:40:00,120.09,120.14,120.06,120.14,72872.0,116.9907,117.0394,116.9614,117.0394,72872.0
2017-09-18 15:50:00,120.13,120.13,119.81,120.04,246003.0,117.0296,117.0296,116.7179,116.942,246003.0
2017-09-19 09:30:00,120.25,120.67,119.77,119.81,85661.0,117.1465,117.5557,116.6789,116.7179,85661.0
2017-09-19 09:40:00,119.9,119.91,119.53,119.79,22458.0,116.8056,116.8153,116.4451,116.6984,22458.0
2017-09-19 09:50:00,119.75,119.96,119.37,119.56,30038.0,116.6595,116.864,116.2893,116.4744,30038.0
2017-09-19 10:00:00,119.63,119.88,119.51,119.79,20216.0,116.5425,116.7861,116.4256,116.6984,20216.0
2017-09-19 10:10:00,119.8,119.85,119.58,119.74,30380.0,116.7082,116.7569,116.4938,116.6497,30380.0
2017-09-19 10:20:00,119.73,119.95,119.49,119.91,21691.0,116.64,116.8543,116.4062,116.8153,21691.0
2017-09-19 10:30:00,119.88,120.22,119.85,120.22,18020.0,116.7861,117.1173,116.7569,117.1173,18020.0
2017-09-19 10:40:00,120.19,120.32,120.11,120.22,19436.0,117.0881,117.2147,117.0102,117.1173,19436.0
2017-09-19 10:50:00,120.22,120.53,120.12,120.52,15626.0,117.1173,117.4193,117.0199,117.4096,15626.0
2017-09-19 11:00:00,120.51,120.55,120.14,120.18,28611.0,117.3998,117.4388,117.0394,117.0784,28611.0
2017-09-19 11:10:00,120.13,120.47,120.13,120.3,15673.0,117.0296,117.3609,117.0296,117.1953,15673.0
2017-09-19 11:20:00,120.31,120.44,120.22,120.35,10557.0,117.205,117.3316,117.1173,117.244,10557.0
2017-09-19 11:30:00,120.35,120.46,120.3,120.4,5360.0,117.244,117.3511,117.1953,117.2927,5360.0
2017-09-19 11:40:00,120.4,120.42,120.12,120.22,11976.0,117.2927,117.3122,117.0199,117.1173,11976.0
2017-09-19 11:50:00,120.25,120.27,120.02,120.14,9023.0,117.1465,117.166,116.9225,117.0394,9023.0
2017-09-19 12:00:00,120.19,120.52,120.19,120.44,10972.0,117.0881,117.4096,117.0881,117.3316,10972.0
2017-09-19 12:10:00,120.46,120.52,120.27,120.35,7400.0,117.3511,117.4096,117.166,117.244,7400.0
2017-09-19 12:20:00,120.34,120.37,120.2,120.21,6100.0,117.2342,117.2634,117.0978,117.1076,6100.0
2017-09-19 12:30:00,120.24,120.43,120.24,120.33,7870.0,117.1368,117.3219,117.1368,117.2245,7870.0
2017-09-19 12:40:00,120.32,120.38,120.25,120.33,8189.0,117.2147,117.2732,117.1465,117.2245,8189.0
2017-09-19 12:50:00,120.36,120.43,120.27,120.36,8084.0,117.2537,117.3219,117.166,117.2537,8084.0
2017-09-19 13:00:00,120.31,120.37,120.25,120.29,7680.0,117.205,117.2634,117.1465,117.1855,7680.0
2017-09-19 13:10:00,120.31,120.38,120.26,120.34,9719.0,117.205,117.2732,117.1563,117.2342,9719.0
2017-09-19 13:20:00,120.37,120.39,120.24,120.36,5170.0,117.2634,117.2829,117.1368,117.2537,5170.0
2017-09-19 13:30:00,120.36,120.49,120.34,120.44,10043.0,117.2537,117.3804,117.2342,117.3316,10043.0
2017-09-19 13:40:00,120.47,120.54,120.4,120.54,8628.0,117.3609,117.4291,117.2927,117.4291,8628.0
2017-09-19 13:50:00,120.53,121.1,120.49,121.06,46748.0,117.4193,117.9746,117.3804,117.9356,46748.0
2017-09-19 14:00:00,121.1,121.2,121.0,121.01,31184.0,117.9746,118.072,117.8772,117.8869,31184.0
2017-09-19 14:10:00,121.0,121.03,120.81,120.96,10384.0,117.8772,117.9064,117.6921,117.8382,10384.0
2017-09-19 14:20:00,120.95,120.97,120.86,120.94,14350.0,117.8285,117.848,117.7408,117.8187,14350.0
2017-09-19 14:30:00,120.93,120.99,120.92,120.94,8505.0,117.809,117.8674,117.7993,117.8187,8505.0
2017-09-19 14:40:00,120.95,121.04,120.91,120.93,11747.0,117.8285,117.9162,117.7895,117.809,11747.0
2017-09-19 14:50:00,120.93,120.99,120.71,120.75,18818.0,117.809,117.8674,117.5947,117.6336,18818.0
2017-09-19 15:00:00,120.78,120.98,120.76,120.97,17185.0,117.6629,117.8577,117.6434,117.848,17185.0
2017-09-19 15:10:00,120.98,120.98,120.85,120.9,14104.0,117.8577,117.8577,117.7311,117.7798,14104.0
2017-09-19 15:20:00,120.9,120.92,120.69,120.86,17553.0,117.7798,117.7993,117.5752,117.7408,17553.0
2017-09-19 15:30:00,120.84,120.85,120.69,120.75,25563.0,117.7213,117.7311,117.5752,117.6336,25563.0
2017-09-19 15:40:00,120.75,120.76,120.55,120.55,38630.0,117.6336,117.6434,117.4388,117.4388,38630.0
2017-09-19 15:50:00,120.55,120.58,119.6,120.24,270031.0,117.4388,117.468,116.5133,117.1368,270031.0
2017-09-20 09:30:00,120.77,121.11,120.04,120.96,62613.0,117.6531,117.9844,116.942,117.8382,62613.0
2017-09-20 09:40:00,121.01,121.31,120.9,121.2,26867.0,117.8869,118.1792,117.7798,118.072,26867.0
2017-09-20 09:50:00,121.17,121.23,120.64,120.91,34855.0,118.0428,118.1013,117.5265,117.7895,34855.0
2017-09-20 10:00:00,120.92,121.34,120.9,121.19,43508.0,117.7993,118.2084,117.7798,118.0623,43508.0
2017-09-20 10:10:00,121.19,121.4,120.94,121.0,49089.0,118.0623,118.2669,117.8187,117.8772,49089.0
2017-09-20 10:20:00,121.03,121.17,120.92,121.05,39712.0,117.9064,118.0428,117.7993,117.9259,39712.0
2017-09-20 10:30:00,121.06,121.36,121.06,121.3,17178.0,117.9356,118.2279,117.9356,118.1694,17178.0
2017-09-20 10:40:00,121.35,121.35,120.98,121.23,20171.0,118.2182,118.2182,117.8577,118.1013,20171.0
2017-09-20 10:50:00,121.23,121.3,120.66,120.72,32044.0,118.1013,118.1694,117.546,117.6044,32044.0
2017-09-20 11:00:00,120.69,120.79,120.26,120.27,45457.0,117.5752,117.6726,117.1563,117.166,45457.0
2017-09-20 11:10:00,120.3,120.46,120.07,120.32,57769.0,117.1953,117.3511,116.9712,117.2147,57769.0
2017-09-20 11:20:00,120.32,120.45,120.04,120.11,29253.0,117.2147,117.3414,116.942,117.0102,29253.0
2017-09-20 11:30:00,120.15,120.3,119.94,119.95,23746.0,117.0491,117.1953,116.8445,116.8543,23746.0
2017-09-20 11:40:00,119.94,119.96,119.67,119.69,22742.0,116.8445,116.864,116.5815,116.601,22742.0
2017-09-20 11:50:00,119.66,119.9,119.58,119.88,19691.0,116.5718,116.8056,116.4938,116.7861,19691.0
2017-09-20 12:00:00,119.9,120.17,119.85,119.85,9622.0,116.8056,117.0686,116.7569,116.7569,9622.0
2017-09-20 12:10:00,119.83,119.94,119.83,119.9,11534.0,116.7374,116.8445,116.7374,116.8056,11534.0
2017-09-20 12:20:00,119.93,120.0,119.83,119.99,7900.0,116.8348,116.903,116.7374,116.8933,7900.0
2017-09-20 12:30:00,119.98,120.01,119.87,119.94,8244.0,116.8835,116.9127,116.7764,116.8445,8244.0
2017-09-20 12:40:00,119.9,119.92,119.66,119.68,9349.0,116.8056,116.8251,116.5718,116.5913,9349.0
2017-09-20 12:50:00,119.64,119.8,119.58,119.72,11646.0,116.5523,116.7082,116.4938,116.6302,11646.0
2017-09-20 13:00:00,119.72,119.78,119.69,119.71,10801.0,116.6302,116.6887,116.601,116.6205,10801.0
2017-09-20 13:10:00,119.72,119.77,119.55,119.58,17815.0,116.6302,116.6789,116.4646,116.4938,17815.0
2017-09-20 13:20:00,119.57,119.71,119.56,119.69,10720.0,116.4841,116.6205,116.4744,116.601,10720.0
2017-09-20 13:30:00,119.67,119.73,119.5,119.54,20004.0,116.5815,116.64,116.4159,116.4549,20004.0
2017-09-20 13:40:00,119.59,119.71,119.55,119.71,10402.0,116.5036,116.6205,116.4646,116.6205,10402.0
2017-09-20 13:50:00,119.74,119.89,119.68,119.77,12127.0,116.6497,116.7958,116.5913,116.6789,12127.0
2017-09-20 14:00:00,119.75,119.84,118.97,119.45,22994.0,116.6595,116.7471,115.8996,116.3672,22994.0
2017-09-20 14:10:00,119.35,119.45,119.09,119.14,32878.0,116.2698,116.3672,116.0165,116.0652,32878.0
2017-09-20 14:20:00,119.13,119.28,118.74,119.17,35356.0,116.0555,116.2016,115.6755,116.0944,35356.0
2017-09-20 14:30:00,119.09,119.16,118.89,119.07,19042.0,116.0165,116.0847,115.8216,115.997,19042.0
2017-09-20 14:40:00,119.1,119.46,119.02,119.46,25856.0,116.0262,116.3769,115.9483,116.3769,25856.0
2017-09-20 14:50:00,119.39,119.61,119.39,119.48,21655.0,116.3087,116.5231,116.3087,116.3964,21655.0
2017-09-20 15:00:00,119.55,119.76,119.54,119.69,49173.0,116.4646,116.6692,116.4549,116.601,49173.0
2017-09-20 15:10:00,119.68,120.1,119.68,120.1,48498.0,116.5913,117.0004,116.5913,117.0004,48498.0
2017-09-20 15:20:00,120.09,120.27,120.05,120.27,41390.0,116.9907,117.166,116.9517,117.166,41390.0
2017-09-20 15:30:00,120.3,120.58,120.24,120.29,61872.0,117.1953,117.468,117.1368,117.1855,61872.0
2017-09-20 15:40:00,120.28,120.38,120.15,120.38,208831.0,117.1758,117.2732,117.0491,117.2732,208831.0
2017-09-20 15:50:00,120.4,120.48,120.3,120.35,130604.0,117.2927,117.3706,117.1953,117.244,130604.0
2017-09-21 09:30:00,120.49,120.49,120.0,120.23,42628.0,117.3804,117.3804,116.903,117.1271,42628.0
2017-09-21 09:40:00,120.23,120.34,120.02,120.11,18019.0,117.1271,117.2342,116.9225,117.0102,18019.0
2017-09-21 09:50:00,120.15,120.21,119.73,120.15,19281.0,117.0491,117.1076,116.64,117.0491,19281.0
2017-09-21 10:00:00,120.07,120.13,119.59,119.63,17590.0,116.9712,117.0296,116.5036,116.5425,17590.0
2017-09-21 10:10:00,119.64,119.79,119.42,119.49,15681.0,116.5523,116.6984,116.338,116.4062,15681.0
2017-09-21 10:20:00,119.6,119.62,119.12,119.37,15337.0,116.5133,116.5328,116.0457,116.2893,15337.0
2017-09-21 10:30:00,119.39,119.64,119.29,119.6,13081.0,116.3087,116.5523,116.2113,116.5133,13081.0
2017-09-21 10:40:00,119.55,119.6,119.23,119.44,19958.0,116.4646,116.5133,116.1529,116.3575,19958.0
2017-09-21 10:50:00,119.41,119.65,119.41,119.48,11838.0,116.3282,116.562,116.3282,116.3964,11838.0
2017-09-21 11:00:00,119.5,119.57,119.35,119.42,9344.0,116.4159,116.4841,116.2698,116.338,9344.0
2017-09-21 11:10:00,119.38,119.55,119.23,119.4,15813.0,116.299,116.4646,116.1529,116.3185,15813.0
2017-09-21 11:20:00,119.42,119.45,119.25,119.29,12198.0,116.338,116.3672,116.1724,116.2113,12198.0
2017-09-21 11:30:00,119.26,119.37,119.03,119.03,16663.0,116.1821,116.2893,115.958,115.958,16663.0
2017-09-21 11:40:00,119.06,119.14,118.82,118.83,30921.0,115.9873,116.0652,115.7535,115.7632,30921.0
2017-09-21 11:50:00,118.83,118.97,118.7,118.76,13748.0,115.7632,115.8996,115.6365,115.695,13748.0
2017-09-21 12:00:00,118.76,118.83,118.59,118.8,27029.0,115.695,115.7632,115.5294,115.734,27029.0
2017-09-21 12:10:00,118.8,119.0,118.79,118.8,21391.0,115.734,115.9288,115.7242,115.734,21391.0
2017-09-21 12:20:00,118.81,118.87,118.51,118.51,23054.0,115.7437,115.8022,115.4515,115.4515,23054.0
2017-09-21 12:30:00,118.51,118.57,118.26,118.33,36384.0,115.4515,115.5099,115.2079,115.2761,36384.0
2017-09-21 12:40:00,118.34,118.36,117.95,118.02,55178.0,115.2858,115.3053,114.9059,114.9741,55178.0
2017-09-21 12:50:00,118.03,118.06,117.9,117.9,42003.0,114.9838,115.0131,114.8572,114.8572,42003.0
2017-09-21 13:00:00,117.88,118.49,117.88,118.49,29083.0,114.8377,115.432,114.8377,115.432,29083.0
2017-09-21 13:10:00,118.53,118.8,118.36,118.72,30479.0,115.4709,115.734,115.3053,115.656,30479.0
2017-09-21 13:20:00,118.73,118.73,118.44,118.58,14441.0,115.6658,115.6658,115.3833,115.5196,14441.0
2017-09-21 13:30:00,118.63,118.81,118.6,118.69,13453.0,115.5684,115.7437,115.5391,115.6268,13453.0
2017-09-21 13:40:00,118.75,118.82,118.4,118.44,16574.0,115.6853,115.7535,115.3443,115.3833,16574.0
2017-09-21 13:50:00,118.4,118.57,118.35,118.43,24504.0,115.3443,115.5099,115.2956,115.3735,24504.0
2017-09-21 14:00:00,118.47,118.56,118.46,118.49,13210.0,115.4125,115.5002,115.4027,115.432,13210.0
2017-09-21 14:10:00,118.48,118.64,118.47,118.6,15292.0,115.4222,115.5781,115.4125,115.5391,15292.0
2017-09-21 14:20:00,118.58,118.6,118.47,118.59,17653.0,115.5196,115.5391,115.4125,115.5294,17653.0
2017-09-21 14:30:00,118.57,118.59,118.47,118.47,19286.0,115.5099,115.5294,115.4125,115.4125,19286.0
2017-09-21 14:40:00,118.47,118.48,118.01,118.07,33226.0,115.4125,115.4222,114.9644,115.0228,33226.0
2017-09-21 14:50:00,118.07,118.21,117.91,117.93,39001.0,115.0228,115.1592,114.8669,114.8864,39001.0
2017-09-21 15:00:00,117.92,118.07,117.82,118.03,48185.0,114.8767,115.0228,114.7793,114.9838,48185.0
2017-09-21 15:10:00,118.04,118.04,117.83,118.0,44208.0,114.9936,114.9936,114.789,114.9546,44208.0
2017-09-21 15:20:00,118.0,118.21,117.98,118.09,47708.0,114.9546,115.1592,114.9351,115.0423,47708.0
2017-09-21 15:30:00,118.09,118.1,117.87,117.97,54586.0,115.0423,115.052,114.828,114.9254,54586.0
2017-09-21 15:40:00,117.96,118.2,117.85,118.19,142557.0,114.9156,115.1495,114.8085,115.1397,142557.0
2017-09-21 15:50:00,118.21,118.21,117.99,118.02,272252.0,115.1592,115.1592,114.9449,114.9741,272252.0
2017-09-22 09:30:00,117.46,119.13,117.15,118.84,147593.0,114.4286,116.0555,114.1266,115.7729,147593.0
2017-09-22 09:40:00,118.84,119.42,118.62,119.18,65368.0,115.7729,116.338,115.5586,116.1042,65368.0
2017-09-22 09:50:00,119.17,119.33,118.83,119.29,68968.0,116.0944,116.2503,115.7632,116.2113,68968.0
2017-09-22 10:00:00,119.29,120.18,119.27,119.89,106906.0,116.2113,117.0784,116.1918,116.7958,106906.0
2017-09-22 10:10:00,119.88,120.04,119.48,119.91,43476.0,116.7861,116.942,116.3964,116.8153,43476.0
2017-09-22 10:20:00,119.91,119.98,119.25,119.42,81846.0,116.8153,116.8835,116.1724,116.338,81846.0
2017-09-22 10:30:00,119.45,119.59,119.05,119.37,51872.0,116.3672,116.5036,115.9775,116.2893,51872.0
2017-09-22 10:40:00,119.37,119.5,119.16,119.31,43925.0,116.2893,116.4159,116.0847,116.2308,43925.0
2017-09-22 10:50:00,119.34,119.36,118.91,118.94,43503.0,116.26,116.2795,115.8411,115.8704,43503.0
2017-09-22 11:00:00,118.92,119.15,118.92,119.01,13906.0,115.8509,116.0749,115.8509,115.9385,13906.0
2017-09-22 11:10:00,118.99,119.04,118.72,118.77,19865.0,115.9191,115.9678,115.656,115.7047,19865.0
2017-09-22 11:20:00,118.74,119.01,118.74,118.88,28497.0,115.6755,115.9385,115.6755,115.8119,28497.0
2017-09-22 11:30:00,118.91,118.93,118.76,118.93,20838.0,115.8411,115.8606,115.695,115.8606,20838.0
2017-09-22 11:40:00,118.92,118.97,118.81,118.88,14215.0,115.8509,115.8996,115.7437,115.8119,14215.0
2017-09-22 11:50:00,118.82,118.98,118.78,118.87,20753.0,115.7535,115.9093,115.7145,115.8022,20753.0
2017-09-22 12:00:00,118.85,118.91,118.8,118.82,16306.0,115.7827,115.8411,115.734,115.7535,16306.0
2017-09-22 12:10:00,118.81,118.88,118.68,118.82,23276.0,115.7437,115.8119,115.6171,115.7535,23276.0
2017-09-22 12:20:00,118.83,118.92,118.73,118.73,14750.0,115.7632,115.8509,115.6658,115.6658,14750.0
2017-09-22 12:30:00,118.76,118.86,118.66,118.74,16226.0,115.695,115.7924,115.5976,115.6755,16226.0
2017-09-22 12:40:00,118.76,118.82,118.66,118.71,10956.0,115.695,115.7535,115.5976,115.6463,10956.0
2017-09-22 12:50:00,118.72,118.76,118.4,118.43,22867.0,115.656,115.695,115.3443,115.3735,22867.0
2017-09-22 13:00:00,118.42,118.51,118.28,118.34,48527.0,115.3638,115.4515,115.2274,115.2858,48527.0
2017-09-22 13:10:00,118.34,118.41,118.02,118.14,23179.0,115.2858,115.354,114.9741,115.091,23179.0
2017-09-22 13:20:00,118.16,118.17,118.07,118.16,22364.0,115.1105,115.1202,115.0228,115.1105,22364.0
2017-09-22 13:30:00,118.16,118.17,117.95,117.98,38042.0,115.1105,115.1202,114.9059,114.9351,38042.0
2017-09-22 13:40:00,117.99,118.14,117.95,118.02,31976.0,114.9449,115.091,114.9059,114.9741,31976.0
2017-09-22 13:50:00,118.01,118.14,117.99,118.06,45202.0,114.9644,115.091,114.9449,115.0131,45202.0
2017-09-22 14:00:00,118.06,118.12,117.91,118.01,37753.0,115.0131,115.0715,114.8669,114.9644,37753.0
2017-09-22 14:10:00,118.0,118.11,118.0,118.06,21404.0,114.9546,115.0618,114.9546,115.0131,21404.0
2017-09-22 14:20:00,118.07,118.12,118.0,118.02,54401.0,115.0228,115.0715,114.9546,114.9741,54401.0
2017-09-22 14:30:00,118.02,118.07,117.99,118.02,30704.0,114.9741,115.0228,114.9449,114.9741,30704.0
2017-09-22 14:40:00,118.01,118.1,117.93,118.05,54332.0,114.9644,115.052,114.8864,115.0033,54332.0
2017-09-22 14:50:00,118.06,118.19,118.0,118.11,33811.0,115.0131,115.1397,114.9546,115.0618,33811.0
2017-09-22 15:00:00,118.12,118.17,118.04,118.12,73361.0,115.0715,115.1202,114.9936,115.0715,73361.0
2017-09-22 15:10:00,118.1,118.27,118.07,118.26,26470.0,115.052,115.2176,115.0228,115.2079,26470.0
2017-09-22 15:20:00,118.27,118.38,118.26,118.38,22009.0,115.2176,115.3248,115.2079,115.3248,22009.0
2017-09-22 15:30:00,118.39,118.64,118.38,118.49,42210.0,115.3345,115.5781,115.3248,115.432,42210.0
2017-09-22 15:40:00,118.5,118.62,118.45,118.51,36759.0,115.4417,115.5586,115.393,115.4515,36759.0
2017-09-22 15:50:00,118.52,118.63,118.48,118.49,127809.0,115.4612,115.5684,115.4222,115.432,127809.0
2017-09-25 09:30:00,118.05,118.29,116.86,116.88,95659.0,115.0033,115.2371,113.844,113.8635,95659.0
2017-09-25 09:40:00,116.87,117.19,116.25,116.48,88565.0,113.8538,114.1655,113.2498,113.4738,88565.0
2017-09-25 09:50:00,116.47,116.6,116.25,116.37,76357.0,113.4641,113.5907,113.2498,113.3667,76357.0
2017-09-25 10:00:00,116.43,116.44,115.41,116.39,223088.0,113.4251,113.4349,112.4315,113.3862,223088.0
2017-09-25 10:10:00,116.37,116.62,116.0,116.58,125327.0,113.3667,113.6102,113.0062,113.5713,125327.0
2017-09-25 10:20:00,116.53,116.64,115.5,115.57,46408.0,113.5226,113.6297,112.5191,112.5873,46408.0
2017-09-25 10:30:00,115.63,115.63,114.0,114.21,260591.0,112.6458,112.6458,111.0578,111.2624,260591.0
2017-09-25 10:40:00,114.22,114.76,113.81,114.76,199713.0,111.2722,111.7982,110.8728,111.7982,199713.0
2017-09-25 10:50:00,114.71,114.73,113.5,113.94,171094.0,111.7495,111.769,110.5708,110.9994,171094.0
2017-09-25 11:00:00,113.93,114.1,113.3,113.72,102541.0,110.9897,111.1553,110.3759,110.7851,102541.0
2017-09-25 11:10:00,113.75,114.72,113.72,114.72,106635.0,110.8143,111.7593,110.7851,111.7593,106635.0
2017-09-25 11:20:00,114.72,114.87,114.41,114.87,109874.0,111.7593,111.9054,111.4573,111.9054,109874.0
2017-09-25 11:30:00,114.83,114.91,114.38,114.55,106257.0,111.8664,111.9444,111.428,111.5937,106257.0
2017-09-25 11:40:00,114.52,114.75,114.31,114.57,82604.0,111.5644,111.7885,111.3598,111.6131,82604.0
2017-09-25 11:50:00,114.57,114.58,114.19,114.3,79456.0,111.6131,111.6229,111.2429,111.3501,79456.0
2017-09-25 12:00:00,114.32,114.56,114.27,114.4,35852.0,111.3696,111.6034,111.3209,111.4475,35852.0
2017-09-25 12:10:00,114.35,114.36,113.76,114.01,111249.0,111.3988,111.4086,110.824,111.0676,111249.0
2017-09-25 12:20:00,113.98,114.18,113.92,113.96,52535.0,111.0384,111.2332,110.9799,111.0189,52535.0
2017-09-25 12:30:00,113.92,114.09,113.91,113.99,41392.0,110.9799,111.1455,110.9702,111.0481,41392.0
2017-09-25 12:40:00,113.99,114.13,113.83,113.86,27242.0,111.0481,111.1845,110.8922,110.9215,27242.0
2017-09-25 12:50:00,113.88,114.13,113.86,113.9,25002.0,110.9409,111.1845,110.9215,110.9604,25002.0
2017-09-25 13:00:00,113.85,114.05,113.85,113.87,28185.0,110.9117,111.1066,110.9117,110.9312,28185.0
2017-09-25 13:10:00,113.91,114.18,113.89,114.14,28468.0,110.9702,111.2332,110.9507,111.1942,28468.0
2017-09-25 13:20:00,114.16,114.31,114.14,114.16,22567.0,111.2137,111.3598,111.1942,111.2137,22567.0
2017-09-25 13:30:00,114.16,114.37,114.03,114.32,19518.0,111.2137,111.4183,111.0871,111.3696,19518.0
2017-09-25 13:40:00,114.33,114.4,114.25,114.36,20355.0,111.3793,111.4475,111.3014,111.4086,20355.0
2017-09-25 13:50:00,114.38,114.45,114.2,114.24,23004.0,111.428,111.4962,111.2527,111.2917,23004.0
2017-09-25 14:00:00,114.2,114.32,113.93,114.02,19673.0,111.2527,111.3696,110.9897,111.0773,19673.0
2017-09-25 14:10:00,114.0,114.06,113.85,113.86,24145.0,111.0578,111.1163,110.9117,110.9215,24145.0
2017-09-25 14:20:00,113.85,113.87,113.46,113.52,29122.0,110.9117,110.9312,110.5318,110.5902,29122.0
2017-09-25 14:30:00,113.48,113.54,112.85,113.16,99198.0,110.5513,110.6097,109.9375,110.2395,99198.0
2017-09-25 14:40:00,113.17,113.45,113.16,113.37,34754.0,110.2493,110.522,110.2395,110.4441,34754.0
2017-09-25 14:50:00,113.35,114.02,113.28,113.91,50277.0,110.4246,111.0773,110.3564,110.9702,50277.0
2017-09-25 15:00:00,113.9,113.96,113.82,113.95,43944.0,110.9604,111.0189,110.8825,111.0091,43944.0
2017-09-25 15:10:00,113.94,114.13,113.87,113.99,35691.0,110.9994,111.1845,110.9312,111.0481,35691.0
2017-09-25 15:20:00,114.01,114.2,114.01,114.12,42819.0,111.0676,111.2527,111.0676,111.1748,42819.0
2017-09-25 15:30:00,114.1,114.25,113.98,114.03,79231.0,111.1553,111.3014,111.0384,111.0871,79231.0
2017-09-25 15:40:00,114.02,114.27,113.97,114.22,139578.0,111.0773,111.3209,111.0286,111.2722,139578.0
2017-09-25 15:50:00,114.35,114.38,114.1,114.19,271937.0,111.3988,111.428,111.1553,111.2429,271937.0
2017-09-26 09:30:00,114.5,114.59,113.91,114.14,181778.0,111.5449,111.6326,110.9702,111.1942,181778.0
2017-09-26 09:40:00,114.17,114.32,113.78,113.79,93299.0,111.2235,111.3696,110.8435,110.8533,93299.0
2017-09-26 09:50:00,113.79,114.02,113.1,113.89,114328.0,110.8533,111.0773,110.1811,110.9507,114328.0
2017-09-26 10:00:00,113.96,114.47,113.76,114.12,184330.0,111.0189,111.5157,110.824,111.1748,184330.0
2017-09-26 10:10:00,114.17,114.67,114.17,114.23,161883.0,111.2235,111.7106,111.2235,111.2819,161883.0
2017-09-26 10:20:00,114.26,114.26,113.84,114.01,88198.0,111.3111,111.3111,110.902,111.0676,88198.0
2017-09-26 10:30:00,114.02,114.14,113.63,113.98,42201.0,111.0773,111.1942,110.6974,111.0384,42201.0
2017-09-26 10:40:00,113.96,114.16,113.88,113.92,54034.0,111.0189,111.2137,110.9409,110.9799,54034.0
2017-09-26 10:50:00,113.91,114.15,113.58,113.62,44659.0,110.9702,111.204,110.6487,110.6877,44659.0
2017-09-26 11:00:00,113.61,113.61,113.2,113.27,50490.0,110.6779,110.6779,110.2785,110.3467,50490.0
2017-09-26 11:10:00,113.24,113.28,112.83,113.06,152836.0,110.3175,110.3564,109.918,110.1421,152836.0
2017-09-26 11:20:00,113.05,113.33,112.93,113.33,126522.0,110.1324,110.4051,110.0155,110.4051,126522.0
2017-09-26 11:30:00,113.34,113.52,113.25,113.32,63166.0,110.4149,110.5902,110.3272,110.3954,63166.0
2017-09-26 11:40:00,113.33,113.4,113.14,113.4,47588.0,110.4051,110.4733,110.22,110.4733,47588.0
2017-09-26 11:50:00,113.39,113.57,113.36,113.57,46521.0,110.4636,110.6389,110.4344,110.6389,46521.0
2017-09-26 12:00:00,113.57,113.82,113.53,113.76,52448.0,110.6389,110.8825,110.6,110.824,52448.0
2017-09-26 12:10:00,113.75,113.95,113.67,113.93,38091.0,110.8143,111.0091,110.7364,110.9897,38091.0
2017-09-26 12:20:00,113.93,114.04,113.82,114.0,72049.0,110.9897,111.0968,110.8825,111.0578,72049.0
2017-09-26 12:30:00,114.04,114.32,113.96,114.08,36463.0,111.0968,111.3696,111.0189,111.1358,36463.0
2017-09-26 12:40:00,114.05,114.15,113.9,114.15,37855.0,111.1066,111.204,110.9604,111.204,37855.0
2017-09-26 12:50:00,114.14,114.22,114.05,114.18,23733.0,111.1942,111.2722,111.1066,111.2332,23733.0
2017-09-26 13:00:00,114.18,114.33,114.12,114.33,19550.0,111.2332,111.3793,111.1748,111.3793,19550.0
2017-09-26 13:10:00,114.28,114.5,114.21,114.33,21751.0,111.3306,111.5449,111.2624,111.3793,21751.0
2017-09-26 13:20:00,114.37,114.55,114.28,114.43,34324.0,111.4183,111.5937,111.3306,111.4768,34324.0
2017-09-26 13:30:00,114.41,114.67,114.41,114.59,52553.0,111.4573,111.7106,111.4573,111.6326,52553.0
2017-09-26 13:40:00,114.59,114.67,114.38,114.4,37295.0,111.6326,111.7106,111.428,111.4475,37295.0
2017-09-26 13:50:00,114.41,114.54,114.3,114.47,55010.0,111.4573,111.5839,111.3501,111.5157,55010.0
2017-09-26 14:00:00,114.47,114.48,114.2,114.2,14563.0,111.5157,111.5255,111.2527,111.2527,14563.0
2017-09-26 14:10:00,114.19,114.21,113.99,114.08,30010.0,111.2429,111.2624,111.0481,111.1358,30010.0
2017-09-26 14:20:00,114.08,114.25,114.08,114.17,18637.0,111.1358,111.3014,111.1358,111.2235,18637.0
2017-09-26 14:30:00,114.21,114.22,113.93,113.94,40928.0,111.2624,111.2722,110.9897,110.9994,40928.0
2017-09-26 14:40:00,113.92,114.04,113.82,113.98,28068.0,110.9799,111.0968,110.8825,111.0384,28068.0
2017-09-26 14:50:00,114.03,114.12,113.96,114.08,25146.0,111.0871,111.1748,111.0189,111.1358,25146.0
2017-09-26 15:00:00,114.12,114.27,114.09,114.13,21526.0,111.1748,111.3209,111.1455,111.1845,21526.0
2017-09-26 15:10:00,114.13,114.16,113.95,114.14,22240.0,111.1845,111.2137,111.0091,111.1942,22240.0
2017-09-26 15:20:00,114.14,114.16,114.01,114.06,16928.0,111.1942,111.2137,111.0676,111.1163,16928.0
2017-09-26 15:30:00,114.06,114.11,113.97,114.04,38912.0,111.1163,111.165,111.0286,111.0968,38912.0
2017-09-26 15:40:00,114.05,114.05,113.8,113.85,61818.0,111.1066,111.1066,110.863,110.9117,61818.0
2017-09-26 15:50:00,113.84,113.96,113.8,113.91,117413.0,110.902,111.0189,110.863,110.9702,117413.0
2017-09-27 09:30:00,115.4,116.61,115.4,115.68,144859.0,112.4217,113.6005,112.4217,112.6945,144859.0
2017-09-27 09:40:00,115.71,116.16,115.71,115.95,57703.0,112.7237,113.1621,112.7237,112.9575,57703.0
2017-09-27 09:50:00,115.93,115.95,115.56,115.59,52750.0,112.938,112.9575,112.5776,112.6068,52750.0
2017-09-27 10:00:00,115.56,116.05,115.56,116.0,63219.0,112.5776,113.0549,112.5776,113.0062,63219.0
2017-09-27 10:10:00,115.99,116.0,115.56,115.77,34895.0,112.9965,113.0062,112.5776,112.7822,34895.0
2017-09-27 10:20:00,115.8,116.29,115.77,116.18,63685.0,112.8114,113.2887,112.7822,113.1816,63685.0
2017-09-27 10:30:00,116.21,116.27,115.66,115.71,28832.0,113.2108,113.2693,112.675,112.7237,28832.0
2017-09-27 10:40:00,115.69,116.27,115.66,116.2,34196.0,112.7042,113.2693,112.675,113.2011,34196.0
2017-09-27 10:50:00,116.18,116.26,115.84,115.97,26336.0,113.1816,113.2595,112.8504,112.977,26336.0
2017-09-27 11:00:00,116.0,116.08,115.8,116.06,18073.0,113.0062,113.0842,112.8114,113.0647,18073.0
2017-09-27 11:10:00,116.04,116.23,115.99,116.2,18561.0,113.0452,113.2303,112.9965,113.2011,18561.0
2017-09-27 11:20:00,116.18,116.36,116.1,116.3,17563.0,113.1816,113.3569,113.1037,113.2985,17563.0
2017-09-27 11:30:00,116.27,116.27,115.85,115.91,13800.0,113.2693,113.2693,112.8601,112.9186,13800.0
2017-09-27 11:40:00,115.92,116.01,115.82,115.92,16475.0,112.9283,113.016,112.8309,112.9283,16475.0
2017-09-27 11:50:00,115.94,116.2,115.87,116.15,14947.0,112.9478,113.2011,112.8796,113.1524,14947.0
2017-09-27 12:00:00,116.13,116.16,115.85,115.88,15692.0,113.1329,113.1621,112.8601,112.8893,15692.0
2017-09-27 12:10:00,115.89,115.96,115.81,115.9,15626.0,112.8991,112.9673,112.8211,112.9088,15626.0
2017-09-27 12:20:00,115.92,116.33,115.88,116.24,20691.0,112.9283,113.3277,112.8893,113.24,20691.0
2017-09-27 12:30:00,116.22,116.29,116.0,116.03,11594.0,113.2206,113.2887,113.0062,113.0355,11594.0
2017-09-27 12:40:00,116.03,116.17,115.95,115.95,20420.0,113.0355,113.1718,112.9575,112.9575,20420.0
2017-09-27 12:50:00,115.95,116.1,115.85,116.07,17368.0,112.9575,113.1037,112.8601,113.0744,17368.0
2017-09-27 13:00:00,116.02,116.02,115.87,115.97,11923.0,113.0257,113.0257,112.8796,112.977,11923.0
2017-09-27 13:10:00,115.92,115.94,115.67,115.78,16044.0,112.9283,112.9478,112.6847,112.7919,16044.0
2017-09-27 13:20:00,115.8,115.82,115.73,115.8,12413.0,112.8114,112.8309,112.7432,112.8114,12413.0
2017-09-27 13:30:00,115.82,116.03,115.81,115.94,12935.0,112.8309,113.0355,112.8211,112.9478,12935.0
2017-09-27 13:40:00,115.97,116.11,115.93,116.11,10200.0,112.977,113.1134,112.938,113.1134,10200.0
2017-09-27 13:50:00,116.1,116.15,116.07,116.12,17870.0,113.1037,113.1524,113.0744,113.1231,17870.0
2017-09-27 14:00:00,116.15,116.49,116.13,116.37,17552.0,113.1524,113.4836,113.1329,113.3667,17552.0
2017-09-27 14:10:00,116.35,116.64,116.26,116.29,30534.0,113.3472,113.6297,113.2595,113.2887,30534.0
2017-09-27 14:20:00,116.29,116.29,116.14,116.25,12480.0,113.2887,113.2887,113.1426,113.2498,12480.0
2017-09-27 14:30:00,116.25,116.27,116.02,116.07,16788.0,113.2498,113.2693,113.0257,113.0744,16788.0
2017-09-27 14:40:00,116.09,116.12,115.94,115.95,18911.0,113.0939,113.1231,112.9478,112.9575,18911.0
2017-09-27 14:50:00,115.94,116.03,115.93,116.02,13567.0,112.9478,113.0355,112.938,113.0257,13567.0
2017-09-27 15:00:00,116.02,116.25,115.99,116.23,25963.0,113.0257,113.2498,112.9965,113.2303,25963.0
2017-09-27 15:10:00,116.19,116.41,116.15,116.4,29988.0,113.1913,113.4057,113.1524,113.3959,29988.0
2017-09-27 15:20:00,116.38,116.58,116.37,116.53,49523.0,113.3764,113.5713,113.3667,113.5226,49523.0
2017-09-27 15:30:00,116.55,116.65,116.41,116.42,55345.0,113.542,113.6395,113.4057,113.4154,55345.0
2017-09-27 15:40:00,116.42,116.46,116.22,116.23,65392.0,113.4154,113.4544,113.2206,113.2303,65392.0
2017-09-27 15:50:00,116.22,116.26,115.92,115.97,148617.0,113.2206,113.2595,112.9283,112.977,148617.0
2017-09-28 09:30:00,115.82,116.13,115.24,115.32,67692.0,112.8309,113.1329,112.2658,112.3438,67692.0
2017-09-28 09:40:00,115.42,116.08,115.42,115.72,62898.0,112.4412,113.0842,112.4412,112.7335,62898.0
2017-09-28 09:50:00,115.67,115.95,115.6,115.91,23532.0,112.6847,112.9575,112.6166,112.9186,23532.0
2017-09-28 10:00:00,115.97,116.53,115.97,116.53,26640.0,112.977,113.5226,112.977,113.5226,26640.0
2017-09-28 10:10:00,116.5,116.69,116.15,116.2,24212.0,113.4933,113.6784,113.1524,113.2011,24212.0
2017-09-28 10:20:00,116.19,116.47,116.13,116.47,17036.0,113.1913,113.4641,113.1329,113.4641,17036.0
2017-09-28 10:30:00,116.4,116.79,116.4,116.45,24765.0,113.3959,113.7758,113.3959,113.4446,24765.0
2017-09-28 10:40:00,116.48,116.6,116.18,116.18,21312.0,113.4738,113.5907,113.1816,113.1816,21312.0
2017-09-28 10:50:00,116.18,116.27,115.93,115.93,32026.0,113.1816,113.2693,112.938,112.938,32026.0
2017-09-28 11:00:00,115.95,116.1,115.95,116.02,24059.0,112.9575,113.1037,112.9575,113.0257,24059.0
2017-09-28 11:10:00,116.01,116.11,115.9,116.02,23240.0,113.016,113.1134,112.9088,113.0257,23240.0
2017-09-28 11:20:00,116.04,116.21,116.02,116.14,11236.0,113.0452,113.2108,113.0257,113.1426,11236.0
2017-09-28 11:30:00,116.19,116.29,115.97,116.29,37358.0,113.1913,113.2887,112.977,113.2887,37358.0
2017-09-28 11:40:00,116.3,116.42,116.24,116.36,51168.0,113.2985,113.4154,113.24,113.3569,51168.0
2017-09-28 11:50:00,116.37,116.45,116.29,116.39,13438.0,113.3667,113.4446,113.2887,113.3862,13438.0
2017-09-28 12:00:00,116.41,116.58,116.33,116.51,17179.0,113.4057,113.5713,113.3277,113.5031,17179.0
2017-09-28 12:10:00,116.49,116.59,116.4,116.53,18837.0,113.4836,113.581,113.3959,113.5226,18837.0
2017-09-28 12:20:00,116.54,116.56,116.29,116.38,18379.0,113.5323,113.5518,113.2887,113.3764,18379.0
2017-09-28 12:30:00,116.38,116.4,116.21,116.29,15712.0,113.3764,113.3959,113.2108,113.2887,15712.0
2017-09-28 12:40:00,116.27,116.28,116.17,116.26,41848.0,113.2693,113.279,113.1718,113.2595,41848.0
2017-09-28 12:50:00,116.26,116.38,116.24,116.34,13227.0,113.2595,113.3764,113.24,113.3375,13227.0
2017-09-28 13:00:00,116.32,116.41,116.2,116.41,18368.0,113.318,113.4057,113.2011,113.4057,18368.0
2017-09-28 13:10:00,116.4,116.4,116.3,116.39,7223.0,113.3959,113.3959,113.2985,113.3862,7223.0
2017-09-28 13:20:00,116.36,116.39,116.24,116.26,11034.0,113.3569,113.3862,113.24,113.2595,11034.0
2017-09-28 13:30:00,116.3,116.46,116.28,116.42,10197.0,113.2985,113.4544,113.279,113.4154,10197.0
2017-09-28 13:40:00,116.43,116.52,116.36,116.52,8932.0,113.4251,113.5128,113.3569,113.5128,8932.0
2017-09-28 13:50:00,116.51,116.51,116.38,116.46,12618.0,113.5031,113.5031,113.3764,113.4544,12618.0
2017-09-28 14:00:00,116.51,116.52,116.38,116.4,9300.0,113.5031,113.5128,113.3764,113.3959,9300.0
2017-09-28 14:10:00,116.39,116.5,116.36,116.41,16886.0,113.3862,113.4933,113.3569,113.4057,16886.0
2017-09-28 14:20:00,116.4,116.42,116.25,116.3,10525.0,113.3959,113.4154,113.2498,113.2985,10525.0
2017-09-28 14:30:00,116.33,116.35,116.22,116.27,17418.0,113.3277,113.3472,113.2206,113.2693,17418.0
2017-09-28 14:40:00,116.3,116.4,116.3,116.33,15343.0,113.2985,113.3959,113.2985,113.3277,15343.0
2017-09-28 14:50:00,116.32,116.32,116.05,116.05,18094.0,113.318,113.318,113.0549,113.0549,18094.0
2017-09-28 15:00:00,116.08,116.11,116.02,116.04,10575.0,113.0842,113.1134,113.0257,113.0452,10575.0
2017-09-28 15:10:00,116.03,116.12,116.0,116.0,11622.0,113.0355,113.1231,113.0062,113.0062,11622.0
2017-09-28 15:20:00,115.98,116.04,115.92,116.01,36054.0,112.9867,113.0452,112.9283,113.016,36054.0
2017-09-28 15:30:00,115.99,116.18,115.99,116.14,41050.0,112.9965,113.1816,112.9965,113.1426,41050.0
2017-09-28 15:40:00,116.15,116.41,116.15,116.34,58484.0,113.1524,113.4057,113.1524,113.3375,58484.0
2017-09-28 15:50:00,116.31,116.64,116.31,116.61,170564.0,113.3082,113.6297,113.3082,113.6005,170564.0
2017-09-29 09:30:00,116.7,117.44,116.65,117.21,65343.0,113.6882,114.4091,113.6395,114.185,65343.0
2017-09-29 09:40:00,117.22,117.22,116.81,116.97,23723.0,114.1947,114.1947,113.7953,113.9512,23723.0
2017-09-29 09:50:00,116.96,116.96,116.41,116.45,15824.0,113.9415,113.9415,113.4057,113.4446,15824.0
2017-09-29 10:00:00,116.41,116.91,116.41,116.83,34073.0,113.4057,113.8927,113.4057,113.8148,34073.0
2017-09-29 10:10:00,116.78,116.78,116.45,116.45,10640.0,113.7661,113.7661,113.4446,113.4446,10640.0
2017-09-29 10:20:00,116.44,116.69,116.4,116.63,29327.0,113.4349,113.6784,113.3959,113.62,29327.0
2017-09-29 10:30:00,116.63,116.89,116.54,116.89,25825.0,113.62,113.8733,113.5323,113.8733,25825.0
2017-09-29 10:40:00,116.9,116.93,116.74,116.75,10717.0,113.883,113.9122,113.7271,113.7369,10717.0
2017-09-29 10:50:00,116.76,116.9,116.62,116.7,16956.0,113.7466,113.883,113.6102,113.6882,16956.0
2017-09-29 11:00:00,116.7,116.71,116.37,116.37,13502.0,113.6882,113.6979,113.3667,113.3667,13502.0
2017-09-29 11:10:00,116.38,116.72,116.3,116.71,24710.0,113.3764,113.7076,113.2985,113.6979,24710.0
2017-09-29 11:20:00,116.69,116.85,116.67,116.8,24774.0,113.6784,113.8343,113.6589,113.7856,24774.0
2017-09-29 11:30:00,116.79,116.94,116.72,116.83,73214.0,113.7758,113.922,113.7076,113.8148,73214.0
2017-09-29 11:40:00,116.82,116.86,116.67,116.83,7539.0,113.8051,113.844,113.6589,113.8148,7539.0
2017-09-29 11:50:00,116.78,116.9,116.78,116.9,14756.0,113.7661,113.883,113.7661,113.883,14756.0
2017-09-29 12:00:00,116.9,116.94,116.76,116.92,17055.0,113.883,113.922,113.7466,113.9025,17055.0
2017-09-29 12:10:00,116.93,117.07,116.88,116.97,41752.0,113.9122,114.0486,113.8635,113.9512,41752.0
2017-09-29 12:20:00,116.99,117.32,116.96,117.32,32216.0,113.9707,114.2922,113.9415,114.2922,32216.0
2017-09-29 12:30:00,117.35,117.56,117.28,117.56,16298.0,114.3214,114.526,114.2532,114.526,16298.0
2017-09-29 12:40:00,117.5,117.63,117.46,117.51,16724.0,114.4675,114.5942,114.4286,114.4773,16724.0
2017-09-29 12:50:00,117.48,117.53,117.39,117.49,13344.0,114.448,114.4967,114.3604,114.4578,13344.0
2017-09-29 13:00:00,117.52,117.64,117.48,117.63,19937.0,114.487,114.6039,114.448,114.5942,19937.0
2017-09-29 13:10:00,117.62,117.62,117.45,117.46,17827.0,114.5844,114.5844,114.4188,114.4286,17827.0
2017-09-29 13:20:00,117.45,117.52,117.38,117.52,11198.0,114.4188,114.487,114.3506,114.487,11198.0
2017-09-29 13:30:00,117.5,117.55,117.42,117.5,14786.0,114.4675,114.5162,114.3896,114.4675,14786.0
2017-09-29 13:40:00,117.48,117.49,117.41,117.46,11755.0,114.448,114.4578,114.3798,114.4286,11755.0
2017-09-29 13:50:00,117.48,117.52,117.41,117.5,18297.0,114.448,114.487,114.3798,114.4675,18297.0
2017-09-29 14:00:00,117.51,117.51,117.28,117.3,18391.0,114.4773,114.4773,114.2532,114.2727,18391.0
2017-09-29 14:10:00,117.31,117.39,117.18,117.38,21384.0,114.2824,114.3604,114.1558,114.3506,21384.0
2017-09-29 14:20:00,117.39,117.44,117.32,117.4,16813.0,114.3604,114.4091,114.2922,114.3701,16813.0
2017-09-29 14:30:00,117.44,117.44,117.34,117.38,10601.0,114.4091,114.4091,114.3116,114.3506,10601.0
2017-09-29 14:40:00,117.37,117.49,117.29,117.4,16706.0,114.3409,114.4578,114.2629,114.3701,16706.0
2017-09-29 14:50:00,117.37,117.38,117.31,117.31,7172.0,114.3409,114.3506,114.2824,114.2824,7172.0
2017-09-29 15:00:00,117.34,117.49,117.33,117.42,17623.0,114.3116,114.4578,114.3019,114.3896,17623.0
2017-09-29 15:10:00,117.43,117.49,117.35,117.46,21956.0,114.3993,114.4578,114.3214,114.4286,21956.0
2017-09-29 15:20:00,117.47,117.78,117.45,117.76,46239.0,114.4383,114.7403,114.4188,114.7208,46239.0
2017-09-29 15:30:00,117.75,117.9,117.72,117.72,53870.0,114.7111,114.8572,114.6818,114.6818,53870.0
2017-09-29 15:40:00,117.7,117.8,117.68,117.76,74949.0,114.6624,114.7598,114.6429,114.7208,74949.0
2017-09-29 15:50:00,117.76,118.17,117.76,118.05,226361.0,114.7208,115.1202,114.7208,115.0033,226361.0
2017-10-02 09:30:00,118.89,119.72,118.45,118.56,105183.0,115.8216,116.6302,115.393,115.5002,105183.0
2017-10-02 09:40:00,118.56,119.12,118.44,118.44,117886.0,115.5002,116.0457,115.3833,115.3833,117886.0
2017-10-02 09:50:00,118.44,118.54,117.83,118.16,54594.0,115.3833,115.4807,114.789,115.1105,54594.0
2017-10-02 10:00:00,118.16,118.34,117.91,118.23,41407.0,115.1105,115.2858,114.8669,115.1787,41407.0
2017-10-02 10:10:00,118.21,118.68,118.03,118.52,41780.0,115.1592,115.6171,114.9838,115.4612,41780.0
2017-10-02 10:20:00,118.52,118.67,118.32,118.47,25503.0,115.4612,115.6073,115.2664,115.4125,25503.0
2017-10-02 10:30:00,118.54,118.6,118.25,118.32,33187.0,115.4807,115.5391,115.1982,115.2664,33187.0
2017-10-02 10:40:00,118.32,118.64,118.21,118.39,25713.0,115.2664,115.5781,115.1592,115.3345,25713.0
2017-10-02 10:50:00,118.34,118.44,118.25,118.44,21496.0,115.2858,115.3833,115.1982,115.3833,21496.0
2017-10-02 11:00:00,118.37,118.39,118.2,118.26,19176.0,115.3151,115.3345,115.1495,115.2079,19176.0
2017-10-02 11:10:00,118.28,118.48,118.14,118.38,29562.0,115.2274,115.4222,115.091,115.3248,29562.0
2017-10-02 11:20:00,118.34,118.34,117.74,117.83,21980.0,115.2858,115.2858,114.7013,114.789,21980.0
2017-10-02 11:30:00,117.8,117.94,117.55,117.83,24572.0,114.7598,114.8962,114.5162,114.789,24572.0
2017-10-02 11:40:00,117.87,117.87,117.15,117.15,38415.0,114.828,114.828,114.1266,114.1266,38415.0
2017-10-02 11:50:00,117.16,117.47,117.1,117.22,20566.0,114.1363,114.4383,114.0778,114.1947,20566.0
2017-10-02 12:00:00,117.2,117.34,116.94,117.32,25486.0,114.1753,114.3116,113.922,114.2922,25486.0
2017-10-02 12:10:00,117.35,117.42,117.12,117.42,21269.0,114.3214,114.3896,114.0973,114.3896,21269.0
2017-10-02 12:20:00,117.46,117.79,117.46,117.79,14557.0,114.4286,114.75,114.4286,114.75,14557.0
2017-10-02 12:30:00,117.73,117.78,117.54,117.55,14610.0,114.6916,114.7403,114.5065,114.5162,14610.0
2017-10-02 12:40:00,117.55,117.67,117.46,117.67,26492.0,114.5162,114.6331,114.4286,114.6331,26492.0
2017-10-02 12:50:00,117.69,117.81,117.65,117.81,12254.0,114.6526,114.7695,114.6136,114.7695,12254.0
2017-10-02 13:00:00,117.83,117.88,117.75,117.8,13726.0,114.789,114.8377,114.7111,114.7598,13726.0
2017-10-02 13:10:00,117.78,118.23,117.71,118.21,43404.0,114.7403,115.1787,114.6721,115.1592,43404.0
2017-10-02 13:20:00,118.21,118.22,118.07,118.12,27966.0,115.1592,115.1689,115.0228,115.0715,27966.0
2017-10-02 13:30:00,118.15,118.26,118.07,118.18,24747.0,115.1007,115.2079,115.0228,115.13,24747.0
2017-10-02 13:40:00,118.17,118.17,117.94,117.94,26690.0,115.1202,115.1202,114.8962,114.8962,26690.0
2017-10-02 13:50:00,117.94,118.09,117.74,117.76,25017.0,114.8962,115.0423,114.7013,114.7208,25017.0
2017-10-02 14:00:00,117.76,117.97,117.67,117.97,29005.0,114.7208,114.9254,114.6331,114.9254,29005.0
2017-10-02 14:10:00,118.0,118.15,117.98,118.02,27837.0,114.9546,115.1007,114.9351,114.9741,27837.0
2017-10-02 14:20:00,118.01,118.31,118.01,118.28,28875.0,114.9644,115.2566,114.9644,115.2274,28875.0
2017-10-02 14:30:00,118.29,118.47,118.13,118.18,26784.0,115.2371,115.4125,115.0813,115.13,26784.0
2017-10-02 14:40:00,118.19,118.2,118.01,118.03,16753.0,115.1397,115.1495,114.9644,114.9838,16753.0
2017-10-02 14:50:00,118.05,118.06,117.99,118.02,22833.0,115.0033,115.0131,114.9449,114.9741,22833.0
2017-10-02 15:00:00,118.04,118.16,117.92,117.97,36309.0,114.9936,115.1105,114.8767,114.9254,36309.0
2017-10-02 15:10:00,117.97,117.99,117.86,117.92,27542.0,114.9254,114.9449,114.8182,114.8767,27542.0
2017-10-02 15:20:00,117.95,118.15,117.93,118.07,35228.0,114.9059,115.1007,114.8864,115.0228,35228.0
2017-10-02 15:30:00,118.06,118.08,117.9,117.94,44214.0,115.0131,115.0326,114.8572,114.8962,44214.0
2017-10-02 15:40:00,117.93,117.94,117.77,117.87,61865.0,114.8864,114.8962,114.7306,114.828,61865.0
2017-10-02 15:50:00,117.88,118.05,117.86,117.94,104694.0,114.8377,115.0033,114.8182,114.8962,104694.0
2017-10-03 09:30:00,117.92,117.97,116.76,117.51,49761.0,114.8767,114.9254,113.7466,114.4773,49761.0
2017-10-03 09:40:00,117.58,117.75,117.03,117.73,27011.0,114.5455,114.7111,114.0096,114.6916,27011.0
2017-10-03 09:50:00,117.77,117.97,117.63,117.71,46527.0,114.7306,114.9254,114.5942,114.6721,46527.0
2017-10-03 10:00:00,117.68,117.75,117.38,117.41,14961.0,114.6429,114.7111,114.3506,114.3798,14961.0
2017-10-03 10:10:00,117.44,117.51,117.06,117.24,24203.0,114.4091,114.4773,114.0389,114.2142,24203.0
2017-10-03 10:20:00,117.18,117.55,117.1,117.13,20646.0,114.1558,114.5162,114.0778,114.1071,20646.0
2017-10-03 10:30:00,117.15,118.0,117.15,117.99,57837.0,114.1266,114.9546,114.1266,114.9449,57837.0
2017-10-03 10:40:00,118.0,118.1,117.71,117.75,25448.0,114.9546,115.052,114.6721,114.7111,25448.0
2017-10-03 10:50:00,117.73,117.87,117.55,117.55,14140.0,114.6916,114.828,114.5162,114.5162,14140.0
2017-10-03 11:00:00,117.55,117.62,117.44,117.57,10505.0,114.5162,114.5844,114.4091,114.5357,10505.0
2017-10-03 11:10:00,117.57,117.57,117.33,117.39,11363.0,114.5357,114.5357,114.3019,114.3604,11363.0
2017-10-03 11:20:00,117.4,117.54,117.39,117.4,12040.0,114.3701,114.5065,114.3604,114.3701,12040.0
2017-10-03 11:30:00,117.44,117.49,117.14,117.16,17922.0,114.4091,114.4578,114.1168,114.1363,17922.0
2017-10-03 11:40:00,117.19,117.27,117.07,117.27,16660.0,114.1655,114.2435,114.0486,114.2435,16660.0
2017-10-03 11:50:00,117.28,117.28,117.18,117.28,10643.0,114.2532,114.2532,114.1558,114.2532,10643.0
2017-10-03 12:00:00,117.27,117.34,117.26,117.33,6203.0,114.2435,114.3116,114.2337,114.3019,6203.0
2017-10-03 12:10:00,117.29,117.41,117.24,117.24,9752.0,114.2629,114.3798,114.2142,114.2142,9752.0
2017-10-03 12:20:00,117.28,117.33,117.16,117.25,11141.0,114.2532,114.3019,114.1363,114.224,11141.0
2017-10-03 12:30:00,117.3,117.4,117.27,117.29,6451.0,114.2727,114.3701,114.2435,114.2629,6451.0
2017-10-03 12:40:00,117.28,117.3,117.06,117.07,10146.0,114.2532,114.2727,114.0389,114.0486,10146.0
2017-10-03 12:50:00,117.08,117.27,117.05,117.26,15888.0,114.0584,114.2435,114.0291,114.2337,15888.0
2017-10-03 13:00:00,117.26,117.31,117.14,117.14,9628.0,114.2337,114.2824,114.1168,114.1168,9628.0
2017-10-03 13:10:00,117.17,117.22,117.1,117.18,12418.0,114.146,114.1947,114.0778,114.1558,12418.0
2017-10-03 13:20:00,117.13,117.22,117.13,117.2,22214.0,114.1071,114.1947,114.1071,114.1753,22214.0
2017-10-03 13:30:00,117.2,117.32,117.15,117.32,16170.0,114.1753,114.2922,114.1266,114.2922,16170.0
2017-10-03 13:40:00,117.32,117.54,117.28,117.54,26651.0,114.2922,114.5065,114.2532,114.5065,26651.0
2017-10-03 13:50:00,117.5,117.52,117.38,117.46,22241.0,114.4675,114.487,114.3506,114.4286,22241.0
2017-10-03 14:00:00,117.47,117.62,117.46,117.59,12584.0,114.4383,114.5844,114.4286,114.5552,12584.0
2017-10-03 14:10:00,117.59,117.69,117.57,117.65,17950.0,114.5552,114.6526,114.5357,114.6136,17950.0
2017-10-03 14:20:00,117.65,117.72,117.64,117.72,29784.0,114.6136,114.6818,114.6039,114.6818,29784.0
2017-10-03 14:30:00,117.73,117.83,117.73,117.77,23384.0,114.6916,114.789,114.6916,114.7306,23384.0
2017-10-03 14:40:00,117.79,117.94,117.78,117.9,18401.0,114.75,114.8962,114.7403,114.8572,18401.0
2017-10-03 14:50:00,117.91,117.94,117.83,117.92,27196.0,114.8669,114.8962,114.789,114.8767,27196.0
2017-10-03 15:00:00,117.91,118.02,117.89,118.02,29807.0,114.8669,114.9741,114.8475,114.9741,29807.0
2017-10-03 15:10:00,118.01,118.05,117.9,117.96,21362.0,114.9644,115.0033,114.8572,114.9156,21362.0
2017-10-03 15:20:00,117.96,118.05,117.95,118.05,22122.0,114.9156,115.0033,114.9059,115.0033,22122.0
2017-10-03 15:30:00,118.02,118.04,117.9,118.01,30583.0,114.9741,114.9936,114.8572,114.9644,30583.0
2017-10-03 15:40:00,117.99,117.99,117.77,117.84,47772.0,114.9449,114.9449,114.7306,114.7987,47772.0
2017-10-03 15:50:00,117.85,117.99,117.78,117.97,83178.0,114.8085,114.9449,114.7403,114.9254,83178.0
2017-10-04 09:30:00,117.52,117.94,116.96,117.24,59007.0,114.487,114.8962,113.9415,114.2142,59007.0
2017-10-04 09:40:00,117.22,117.41,116.41,116.62,54669.0,114.1947,114.3798,113.4057,113.6102,54669.0
2017-10-04 09:50:00,116.64,117.02,116.6,117.02,23324.0,113.6297,113.9999,113.5907,113.9999,23324.0
2017-10-04 10:00:00,117.13,117.49,116.83,117.07,46825.0,114.1071,114.4578,113.8148,114.0486,46825.0
2017-10-04 10:10:00,117.05,117.19,116.83,116.88,20440.0,114.0291,114.1655,113.8148,113.8635,20440.0
2017-10-04 10:20:00,116.88,116.99,116.75,116.9,17077.0,113.8635,113.9707,113.7369,113.883,17077.0
2017-10-04 10:30:00,116.86,116.93,116.48,116.6,30005.0,113.844,113.9122,113.4738,113.5907,30005.0
2017-10-04 10:40:00,116.63,116.78,116.55,116.7,21814.0,113.62,113.7661,113.542,113.6882,21814.0
2017-10-04 10:50:00,116.73,117.12,116.68,117.12,19772.0,113.7174,114.0973,113.6687,114.0973,19772.0
2017-10-04 11:00:00,117.16,117.16,116.96,117.02,23349.0,114.1363,114.1363,113.9415,113.9999,23349.0
2017-10-04 11:10:00,117.04,117.1,116.87,116.87,34040.0,114.0194,114.0778,113.8538,113.8538,34040.0
2017-10-04 11:20:00,116.89,117.62,116.88,117.62,37198.0,113.8733,114.5844,113.8635,114.5844,37198.0
2017-10-04 11:30:00,117.65,117.85,117.48,117.66,38398.0,114.6136,114.8085,114.448,114.6234,38398.0
2017-10-04 11:40:00,117.66,117.74,117.53,117.65,17045.0,114.6234,114.7013,114.4967,114.6136,17045.0
2017-10-04 11:50:00,117.67,118.3,117.63,118.18,99431.0,114.6331,115.2469,114.5942,115.13,99431.0
2017-10-04 12:00:00,118.17,118.23,118.06,118.15,24900.0,115.1202,115.1787,115.0131,115.1007,24900.0
2017-10-04 12:10:00,118.16,118.59,118.15,118.44,20243.0,115.1105,115.5294,115.1007,115.3833,20243.0
2017-10-04 12:20:00,118.46,118.68,118.44,118.66,18826.0,115.4027,115.6171,115.3833,115.5976,18826.0
2017-10-04 12:30:00,118.65,118.65,118.36,118.37,29555.0,115.5878,115.5878,115.3053,115.3151,29555.0
2017-10-04 12:40:00,118.36,118.36,118.14,118.2,23138.0,115.3053,115.3053,115.091,115.1495,23138.0
2017-10-04 12:50:00,118.19,118.45,118.12,118.3,15551.0,115.1397,115.393,115.0715,115.2469,15551.0
2017-10-04 13:00:00,118.34,118.45,118.32,118.38,9199.0,115.2858,115.393,115.2664,115.3248,9199.0
2017-10-04 13:10:00,118.37,118.4,118.21,118.33,17683.0,115.3151,115.3443,115.1592,115.2761,17683.0
2017-10-04 13:20:00,118.32,118.52,118.31,118.41,15885.0,115.2664,115.4612,115.2566,115.354,15885.0
2017-10-04 13:30:00,118.41,118.46,117.97,118.0,41433.0,115.354,115.4027,114.9254,114.9546,41433.0
2017-10-04 13:40:00,118.0,118.0,117.86,117.91,30593.0,114.9546,114.9546,114.8182,114.8669,30593.0
2017-10-04 13:50:00,117.93,118.16,117.93,118.03,14272.0,114.8864,115.1105,114.8864,114.9838,14272.0
2017-10-04 14:00:00,118.06,118.11,117.98,118.05,16398.0,115.0131,115.0618,114.9351,115.0033,16398.0
2017-10-04 14:10:00,118.05,118.16,118.0,118.1,13759.0,115.0033,115.1105,114.9546,115.052,13759.0
2017-10-04 14:20:00,118.12,118.15,118.03,118.12,9800.0,115.0715,115.1007,114.9838,115.0715,9800.0
2017-10-04 14:30:00,118.14,118.19,118.08,118.11,6766.0,115.091,115.1397,115.0326,115.0618,6766.0
2017-10-04 14:40:00,118.09,118.29,118.09,118.21,12712.0,115.0423,115.2371,115.0423,115.1592,12712.0
2017-10-04 14:50:00,118.22,118.28,118.18,118.24,16273.0,115.1689,115.2274,115.13,115.1884,16273.0
2017-10-04 15:00:00,118.24,118.4,118.22,118.31,33058.0,115.1884,115.3443,115.1689,115.2566,33058.0
2017-10-04 15:10:00,118.33,118.62,118.32,118.6,22772.0,115.2761,115.5586,115.2664,115.5391,22772.0
2017-10-04 15:20:00,118.61,118.75,118.54,118.73,73700.0,115.5489,115.6853,115.4807,115.6658,73700.0
2017-10-04 15:30:00,118.72,118.75,118.47,118.61,26830.0,115.656,115.6853,115.4125,115.5489,26830.0
2017-10-04 15:40:00,118.61,118.61,118.38,118.45,50282.0,115.5489,115.5489,115.3248,115.393,50282.0
2017-10-04 15:50:00,118.45,118.68,118.42,118.55,90499.0,115.393,115.6171,115.3638,115.4904,90499.0
2017-10-05 09:30:00,118.63,118.75,118.08,118.44,46320.0,115.5684,115.6853,115.0326,115.3833,46320.0
2017-10-05 09:40:00,118.49,118.79,117.93,117.99,41555.0,115.432,115.7242,114.8864,114.9449,41555.0
2017-10-05 09:50:00,118.04,118.3,118.0,118.04,21010.0,114.9936,115.2469,114.9546,114.9936,21010.0
2017-10-05 10:00:00,117.99,118.58,117.97,118.39,38035.0,114.9449,115.5196,114.9254,115.3345,38035.0
2017-10-05 10:10:00,118.38,118.53,118.31,118.37,43691.0,115.3248,115.4709,115.2566,115.3151,43691.0
2017-10-05 10:20:00,118.4,118.54,118.29,118.29,22726.0,115.3443,115.4807,115.2371,115.2371,22726.0
2017-10-05 10:30:00,118.31,118.35,118.11,118.14,34463.0,115.2566,115.2956,115.0618,115.091,34463.0
2017-10-05 10:40:00,118.19,118.32,118.1,118.27,16843.0,115.1397,115.2664,115.052,115.2176,16843.0
2017-10-05 10:50:00,118.24,118.45,118.23,118.34,11275.0,115.1884,115.393,115.1787,115.2858,11275.0
2017-10-05 11:00:00,118.36,118.49,118.28,118.34,16676.0,115.3053,115.432,115.2274,115.2858,16676.0
2017-10-05 11:10:00,118.37,118.53,118.33,118.53,12039.0,115.3151,115.4709,115.2761,115.4709,12039.0
2017-10-05 11:20:00,118.52,118.83,118.52,118.73,15757.0,115.4612,115.7632,115.4612,115.6658,15757.0
2017-10-05 11:30:00,118.7,118.86,118.69,118.72,9613.0,115.6365,115.7924,115.6268,115.656,9613.0
2017-10-05 11:40:00,118.72,118.79,118.61,118.68,16541.0,115.656,115.7242,115.5489,115.6171,16541.0
2017-10-05 11:50:00,118.7,118.88,118.68,118.76,14350.0,115.6365,115.8119,115.6171,115.695,14350.0
2017-10-05 12:00:00,118.73,118.78,118.67,118.78,11500.0,115.6658,115.7145,115.6073,115.7145,11500.0
2017-10-05 12:10:00,118.79,118.96,118.79,118.96,9000.0,115.7242,115.8898,115.7242,115.8898,9000.0
2017-10-05 12:20:00,118.92,119.37,118.92,119.25,24578.0,115.8509,116.2893,115.8509,116.1724,24578.0
2017-10-05 12:30:00,119.29,119.39,119.16,119.25,35291.0,116.2113,116.3087,116.0847,116.1724,35291.0
2017-10-05 12:40:00,119.23,119.23,119.0,119.17,11943.0,116.1529,116.1529,115.9288,116.0944,11943.0
2017-10-05 12:50:00,119.17,119.19,118.89,118.93,14082.0,116.0944,116.1139,115.8216,115.8606,14082.0
2017-10-05 13:00:00,118.95,119.15,118.93,119.1,10426.0,115.8801,116.0749,115.8606,116.0262,10426.0
2017-10-05 13:10:00,119.13,119.15,118.98,119.02,13025.0,116.0555,116.0749,115.9093,115.9483,13025.0
2017-10-05 13:20:00,119.02,119.12,118.99,119.01,17247.0,115.9483,116.0457,115.9191,115.9385,17247.0
2017-10-05 13:30:00,119.03,119.06,118.94,118.94,21409.0,115.958,115.9873,115.8704,115.8704,21409.0
2017-10-05 13:40:00,118.97,119.0,118.87,118.98,11328.0,115.8996,115.9288,115.8022,115.9093,11328.0
2017-10-05 13:50:00,118.98,119.0,118.9,118.93,17207.0,115.9093,115.9288,115.8314,115.8606,17207.0
2017-10-05 14:00:00,118.94,119.0,118.91,118.98,16956.0,115.8704,115.9288,115.8411,115.9093,16956.0
2017-10-05 14:10:00,119.0,119.0,118.93,118.94,34972.0,115.9288,115.9288,115.8606,115.8704,34972.0
2017-10-05 14:20:00,118.95,119.01,118.93,118.98,25940.0,115.8801,115.9385,115.8606,115.9093,25940.0
2017-10-05 14:30:00,118.98,119.15,118.97,119.08,18446.0,115.9093,116.0749,115.8996,116.0067,18446.0
2017-10-05 14:40:00,119.09,119.19,119.09,119.19,16044.0,116.0165,116.1139,116.0165,116.1139,16044.0
2017-10-05 14:50:00,119.17,119.4,119.15,119.38,21436.0,116.0944,116.3185,116.0749,116.299,21436.0
2017-10-05 15:00:00,119.39,119.52,119.35,119.43,39109.0,116.3087,116.4354,116.2698,116.3477,39109.0
2017-10-05 15:10:00,119.46,119.47,119.36,119.4,20121.0,116.3769,116.3867,116.2795,116.3185,20121.0
2017-10-05 15:20:00,119.39,119.75,119.39,119.52,65015.0,116.3087,116.6595,116.3087,116.4354,65015.0
2017-10-05 15:30:00,119.53,119.55,119.3,119.43,53212.0,116.4451,116.4646,116.2211,116.3477,53212.0
2017-10-05 15:40:00,119.43,119.57,119.4,119.51,52516.0,116.3477,116.4841,116.3185,116.4256,52516.0
2017-10-05 15:50:00,119.5,119.53,119.42,119.53,128779.0,116.4159,116.4451,116.338,116.4451,128779.0
2017-10-06 09:30:00,119.03,119.22,118.6,118.73,41085.0,115.958,116.1431,115.5391,115.6658,41085.0
2017-10-06 09:40:00,118.78,119.17,118.48,118.48,62580.0,115.7145,116.0944,115.4222,115.4222,62580.0
2017-10-06 09:50:00,118.45,119.18,118.44,119.13,32926.0,115.393,116.1042,115.3833,116.0555,32926.0
2017-10-06 10:00:00,119.18,119.9,119.18,119.87,33044.0,116.1042,116.8056,116.1042,116.7764,33044.0
2017-10-06 10:10:00,119.84,119.84,119.48,119.49,28421.0,116.7471,116.7471,116.3964,116.4062,28421.0
2017-10-06 10:20:00,119.48,120.07,119.46,120.0,29624.0,116.3964,116.9712,116.3769,116.903,29624.0
2017-10-06 10:30:00,120.05,120.08,119.4,119.4,25763.0,116.9517,116.9809,116.3185,116.3185,25763.0
2017-10-06 10:40:00,119.38,119.54,119.24,119.33,24424.0,116.299,116.4549,116.1626,116.2503,24424.0
2017-10-06 10:50:00,119.37,119.47,119.28,119.43,12950.0,116.2893,116.3867,116.2016,116.3477,12950.0
2017-10-06 11:00:00,119.43,119.7,119.38,119.63,141019.0,116.3477,116.6107,116.299,116.5425,141019.0
2017-10-06 11:10:00,119.63,119.95,119.53,119.91,18669.0,116.5425,116.8543,116.4451,116.8153,18669.0
2017-10-06 11:20:00,119.92,120.1,119.86,120.03,20212.0,116.8251,117.0004,116.7666,116.9322,20212.0
2017-10-06 11:30:00,119.98,120.08,119.8,119.84,62002.0,116.8835,116.9809,116.7082,116.7471,62002.0
2017-10-06 11:40:00,119.87,119.96,119.7,119.76,14816.0,116.7764,116.864,116.6107,116.6692,14816.0
2017-10-06 11:50:00,119.79,119.98,119.73,119.93,14570.0,116.6984,116.8835,116.64,116.8348,14570.0
2017-10-06 12:00:00,119.9,120.04,119.77,119.98,25582.0,116.8056,116.942,116.6789,116.8835,25582.0
2017-10-06 12:10:00,119.98,120.04,119.86,119.89,14158.0,116.8835,116.942,116.7666,116.7958,14158.0
2017-10-06 12:20:00,119.88,119.99,119.77,119.93,23470.0,116.7861,116.8933,116.6789,116.8348,23470.0
2017-10-06 12:30:00,119.99,120.2,119.96,120.14,25388.0,116.8933,117.0978,116.864,117.0394,25388.0
2017-10-06 12:40:00,120.16,120.2,120.07,120.15,15821.0,117.0589,117.0978,116.9712,117.0491,15821.0
2017-10-06 12:50:00,120.13,120.19,120.04,120.13,13734.0,117.0296,117.0881,116.942,117.0296,13734.0
2017-10-06 13:00:00,120.15,120.16,119.85,119.89,12043.0,117.0491,117.0589,116.7569,116.7958,12043.0
2017-10-06 13:10:00,119.9,119.96,119.76,119.82,12260.0,116.8056,116.864,116.6692,116.7276,12260.0
2017-10-06 13:20:00,119.83,119.84,119.62,119.69,16499.0,116.7374,116.7471,116.5328,116.601,16499.0
2017-10-06 13:30:00,119.72,119.96,119.71,119.96,10750.0,116.6302,116.864,116.6205,116.864,10750.0
2017-10-06 13:40:00,119.96,119.98,119.84,119.84,9044.0,116.864,116.8835,116.7471,116.7471,9044.0
2017-10-06 13:50:00,119.86,119.93,119.79,119.84,18585.0,116.7666,116.8348,116.6984,116.7471,18585.0
2017-10-06 14:00:00,119.86,119.91,119.73,119.9,12398.0,116.7666,116.8153,116.64,116.8056,12398.0
2017-10-06 14:10:00,119.89,119.99,119.79,119.96,22739.0,116.7958,116.8933,116.6984,116.864,22739.0
2017-10-06 14:20:00,119.97,119.99,119.91,119.98,13253.0,116.8738,116.8933,116.8153,116.8835,13253.0
2017-10-06 14:30:00,120.0,120.04,119.93,119.94,25994.0,116.903,116.942,116.8348,116.8445,25994.0
2017-10-06 14:40:00,119.95,120.02,119.92,119.93,16880.0,116.8543,116.9225,116.8251,116.8348,16880.0
2017-10-06 14:50:00,119.96,120.04,119.92,120.04,16228.0,116.864,116.942,116.8251,116.942,16228.0
2017-10-06 15:00:00,120.03,120.17,120.01,120.14,34625.0,116.9322,117.0686,116.9127,117.0394,34625.0
2017-10-06 15:10:00,120.13,120.21,120.05,120.17,23415.0,117.0296,117.1076,116.9517,117.0686,23415.0
2017-10-06 15:20:00,120.18,120.29,120.11,120.15,22953.0,117.0784,117.1855,117.0102,117.0491,22953.0
2017-10-06 15:30:00,120.14,120.2,120.09,120.15,25733.0,117.0394,117.0978,116.9907,117.0491,25733.0
2017-10-06 15:40:00,120.16,120.18,120.0,120.02,45258.0,117.0589,117.0784,116.903,116.9225,45258.0
2017-10-06 15:50:00,120.04,120.2,120.04,120.08,114468.0,116.942,117.0978,116.942,116.9809,114468.0
2017-10-09 09:30:00,119.13,119.3,117.67,118.2,150130.0,116.0555,116.2211,114.6331,115.1495,150130.0
2017-10-09 09:40:00,118.36,118.92,118.11,118.71,86818.0,115.3053,115.8509,115.0618,115.6463,86818.0
2017-10-09 09:50:00,118.66,119.12,118.42,118.87,37053.0,115.5976,116.0457,115.3638,115.8022,37053.0
2017-10-09 10:00:00,118.86,119.18,118.8,119.13,53024.0,115.7924,116.1042,115.734,116.0555,53024.0
2017-10-09 10:10:00,119.16,119.23,118.75,118.75,21171.0,116.0847,116.1529,115.6853,115.6853,21171.0
2017-10-09 10:20:00,118.72,119.11,118.72,119.06,25344.0,115.656,116.036,115.656,115.9873,25344.0
2017-10-09 10:30:00,119.05,119.07,118.7,118.77,34140.0,115.9775,115.997,115.6365,115.7047,34140.0
2017-10-09 10:40:00,118.76,118.95,118.42,118.5,38061.0,115.695,115.8801,115.3638,115.4417,38061.0
2017-10-09 10:50:00,118.5,118.54,118.22,118.36,28195.0,115.4417,115.4807,115.1689,115.3053,28195.0
2017-10-09 11:00:00,118.38,118.5,118.29,118.42,23053.0,115.3248,115.4417,115.2371,115.3638,23053.0
2017-10-09 11:10:00,118.4,118.47,118.39,118.39,11411.0,115.3443,115.4125,115.3345,115.3345,11411.0
2017-10-09 11:20:00,118.36,118.41,118.25,118.25,22035.0,115.3053,115.354,115.1982,115.1982,22035.0
2017-10-09 11:30:00,118.26,118.34,118.09,118.26,27153.0,115.2079,115.2858,115.0423,115.2079,27153.0
2017-10-09 11:40:00,118.25,118.37,118.22,118.37,9487.0,115.1982,115.3151,115.1689,115.3151,9487.0
2017-10-09 11:50:00,118.34,118.78,118.34,118.59,27369.0,115.2858,115.7145,115.2858,115.5294,27369.0
2017-10-09 12:00:00,118.59,118.81,118.58,118.72,18227.0,115.5294,115.7437,115.5196,115.656,18227.0
2017-10-09 12:10:00,118.7,118.71,118.56,118.61,9962.0,115.6365,115.6463,115.5002,115.5489,9962.0
2017-10-09 12:20:00,118.62,118.62,118.37,118.43,14618.0,115.5586,115.5586,115.3151,115.3735,14618.0
2017-10-09 12:30:00,118.41,118.47,118.27,118.29,10011.0,115.354,115.4125,115.2176,115.2371,10011.0
2017-10-09 12:40:00,118.28,118.36,118.23,118.25,17264.0,115.2274,115.3053,115.1787,115.1982,17264.0
2017-10-09 12:50:00,118.29,118.36,118.24,118.27,8397.0,115.2371,115.3053,115.1884,115.2176,8397.0
2017-10-09 13:00:00,118.27,118.3,118.18,118.24,11500.0,115.2176,115.2469,115.13,115.1884,11500.0
2017-10-09 13:10:00,118.21,118.24,118.14,118.17,13594.0,115.1592,115.1884,115.091,115.1202,13594.0
2017-10-09 13:20:00,118.16,118.25,118.14,118.19,11183.0,115.1105,115.1982,115.091,115.1397,11183.0
2017-10-09 13:30:00,118.19,118.28,118.16,118.24,25372.0,115.1397,115.2274,115.1105,115.1884,25372.0
2017-10-09 13:40:00,118.26,118.26,117.96,118.09,62953.0,115.2079,115.2079,114.9156,115.0423,62953.0
2017-10-09 13:50:00,118.09,118.29,118.06,118.22,12256.0,115.0423,115.2371,115.0131,115.1689,12256.0
2017-10-09 14:00:00,118.21,118.48,118.21,118.47,12074.0,115.1592,115.4222,115.1592,115.4125,12074.0
2017-10-09 14:10:00,118.47,118.52,118.43,118.49,16604.0,115.4125,115.4612,115.3735,115.432,16604.0
2017-10-09 14:20:00,118.5,118.63,118.47,118.61,14035.0,115.4417,115.5684,115.4125,115.5489,14035.0
2017-10-09 14:30:00,118.61,118.69,118.47,118.51,16209.0,115.5489,115.6268,115.4125,115.4515,16209.0
2017-10-09 14:40:00,118.53,118.69,118.49,118.59,15433.0,115.4709,115.6268,115.432,115.5294,15433.0
2017-10-09 14:50:00,118.59,118.71,118.58,118.63,45625.0,115.5294,115.6463,115.5196,115.5684,45625.0
2017-10-09 15:00:00,118.63,118.66,118.46,118.65,19632.0,115.5684,115.5976,115.4027,115.5878,19632.0
2017-10-09 15:10:00,118.66,118.66,118.43,118.47,17694.0,115.5976,115.5976,115.3735,115.4125,17694.0
2017-10-09 15:20:00,118.47,118.65,118.44,118.62,21949.0,115.4125,115.5878,115.3833,115.5586,21949.0
2017-10-09 15:30:00,118.59,118.61,118.45,118.51,30267.0,115.5294,115.5489,115.393,115.4515,30267.0
2017-10-09 15:40:00,118.53,118.59,118.4,118.5,64633.0,115.4709,115.5294,115.3443,115.4417,64633.0
2017-10-09 15:50:00,118.51,118.7,118.5,118.61,93668.0,115.4515,115.6365,115.4417,115.5489,93668.0
2017-10-10 09:30:00,119.03,119.49,118.13,118.79,49293.0,115.958,116.4062,115.0813,115.7242,49293.0
2017-10-10 09:40:00,118.59,118.71,117.55,117.68,60807.0,115.5294,115.6463,114.5162,114.6429,60807.0
2017-10-10 09:50:00,117.68,117.83,117.24,117.61,45125.0,114.6429,114.789,114.2142,114.5747,45125.0
2017-10-10 10:00:00,117.61,117.85,117.42,117.81,39883.0,114.5747,114.8085,114.3896,114.7695,39883.0
2017-10-10 10:10:00,117.83,117.92,117.52,117.82,18273.0,114.789,114.8767,114.487,114.7793,18273.0
2017-10-10 10:20:00,117.77,117.98,117.67,117.8,22118.0,114.7306,114.9351,114.6331,114.7598,22118.0
2017-10-10 10:30:00,117.79,117.88,117.73,117.73,13206.0,114.75,114.8377,114.6916,114.6916,13206.0
2017-10-10 10:40:00,117.73,117.93,117.73,117.88,12403.0,114.6916,114.8864,114.6916,114.8377,12403.0
2017-10-10 10:50:00,117.89,117.89,117.72,117.78,18604.0,114.8475,114.8475,114.6818,114.7403,18604.0
2017-10-10 11:00:00,117.81,117.9,117.53,117.57,21689.0,114.7695,114.8572,114.4967,114.5357,21689.0
2017-10-10 11:10:00,117.57,117.68,117.36,117.64,69208.0,114.5357,114.6429,114.3311,114.6039,69208.0
2017-10-10 11:20:00,117.57,117.75,117.47,117.58,18682.0,114.5357,114.7111,114.4383,114.5455,18682.0
2017-10-10 11:30:00,117.6,117.89,117.6,117.84,9749.0,114.5649,114.8475,114.5649,114.7987,9749.0
2017-10-10 11:40:00,117.88,117.9,117.61,117.69,10041.0,114.8377,114.8572,114.5747,114.6526,10041.0
2017-10-10 11:50:00,117.68,117.73,117.34,117.4,15896.0,114.6429,114.6916,114.3116,114.3701,15896.0
2017-10-10 12:00:00,117.43,117.44,117.1,117.22,14672.0,114.3993,114.4091,114.0778,114.1947,14672.0
2017-10-10 12:10:00,117.19,117.19,116.97,116.99,18360.0,114.1655,114.1655,113.9512,113.9707,18360.0
2017-10-10 12:20:00,116.99,117.06,116.9,116.93,22646.0,113.9707,114.0389,113.883,113.9122,22646.0
2017-10-10 12:30:00,116.93,116.97,116.71,116.74,18116.0,113.9122,113.9512,113.6979,113.7271,18116.0
2017-10-10 12:40:00,116.73,117.08,116.73,116.99,28118.0,113.7174,114.0584,113.7174,113.9707,28118.0
2017-10-10 12:50:00,117.01,117.45,117.01,117.36,44003.0,113.9902,114.4188,113.9902,114.3311,44003.0
2017-10-10 13:00:00,117.31,117.42,117.26,117.36,10400.0,114.2824,114.3896,114.2337,114.3311,10400.0
2017-10-10 13:10:00,117.37,117.5,117.31,117.47,24665.0,114.3409,114.4675,114.2824,114.4383,24665.0
2017-10-10 13:20:00,117.45,117.58,117.41,117.57,19435.0,114.4188,114.5455,114.3798,114.5357,19435.0
2017-10-10 13:30:00,117.56,117.62,117.47,117.52,13450.0,114.526,114.5844,114.4383,114.487,13450.0
2017-10-10 13:40:00,117.52,117.6,117.23,117.23,19243.0,114.487,114.5649,114.2045,114.2045,19243.0
2017-10-10 13:50:00,117.26,117.31,117.12,117.15,9927.0,114.2337,114.2824,114.0973,114.1266,9927.0
2017-10-10 14:00:00,117.19,117.42,117.18,117.42,23092.0,114.1655,114.3896,114.1558,114.3896,23092.0
2017-10-10 14:10:00,117.4,117.44,117.21,117.23,18056.0,114.3701,114.4091,114.185,114.2045,18056.0
2017-10-10 14:20:00,117.22,117.28,117.19,117.22,25511.0,114.1947,114.2532,114.1655,114.1947,25511.0
2017-10-10 14:30:00,117.21,117.42,117.21,117.41,28001.0,114.185,114.3896,114.185,114.3798,28001.0
2017-10-10 14:40:00,117.43,117.43,117.3,117.32,28273.0,114.3993,114.3993,114.2727,114.2922,28273.0
2017-10-10 14:50:00,117.34,117.52,117.33,117.39,22176.0,114.3116,114.487,114.3019,114.3604,22176.0
2017-10-10 15:00:00,117.39,117.49,117.37,117.48,40752.0,114.3604,114.4578,114.3409,114.448,40752.0
2017-10-10 15:10:00,117.5,117.52,117.44,117.49,15206.0,114.4675,114.487,114.4091,114.4578,15206.0
2017-10-10 15:20:00,117.48,117.57,117.47,117.49,20059.0,114.448,114.5357,114.4383,114.4578,20059.0
2017-10-10 15:30:00,117.48,117.61,117.46,117.61,26351.0,114.448,114.5747,114.4286,114.5747,26351.0
2017-10-10 15:40:00,117.59,117.76,117.59,117.67,110482.0,114.5552,114.7208,114.5552,114.6331,110482.0
2017-10-10 15:50:00,117.7,117.85,117.63,117.83,96569.0,114.6624,114.8085,114.5942,114.789,96569.0
2017-10-11 09:30:00,117.33,118.0,117.25,117.29,85565.0,114.3019,114.9546,114.224,114.2629,85565.0
2017-10-11 09:40:00,117.25,117.5,116.69,117.33,129711.0,114.224,114.4675,113.6784,114.3019,129711.0
2017-10-11 09:50:00,117.33,117.33,116.95,116.98,34399.0,114.3019,114.3019,113.9317,113.9609,34399.0
2017-10-11 10:00:00,116.96,117.18,116.69,117.13,92157.0,113.9415,114.1558,113.6784,114.1071,92157.0
2017-10-11 10:10:00,117.15,117.23,116.85,117.23,52521.0,114.1266,114.2045,113.8343,114.2045,52521.0
2017-10-11 10:20:00,117.25,117.74,117.25,117.5,51384.0,114.224,114.7013,114.224,114.4675,51384.0
2017-10-11 10:30:00,117.53,117.67,117.2,117.32,39215.0,114.4967,114.6331,114.1753,114.2922,39215.0
2017-10-11 10:40:00,117.32,117.46,117.23,117.27,19247.0,114.2922,114.4286,114.2045,114.2435,19247.0
2017-10-11 10:50:00,117.31,117.38,117.2,117.24,18058.0,114.2824,114.3506,114.1753,114.2142,18058.0
2017-10-11 11:00:00,117.21,117.3,117.1,117.19,29690.0,114.185,114.2727,114.0778,114.1655,29690.0
2017-10-11 11:10:00,117.2,117.41,117.0,117.02,34361.0,114.1753,114.3798,113.9804,113.9999,34361.0
2017-10-11 11:20:00,117.02,117.19,116.86,116.88,28821.0,113.9999,114.1655,113.844,113.8635,28821.0
2017-10-11 11:30:00,116.88,117.04,116.83,116.88,17034.0,113.8635,114.0194,113.8148,113.8635,17034.0
2017-10-11 11:40:00,116.89,117.02,116.85,116.93,17568.0,113.8733,113.9999,113.8343,113.9122,17568.0
2017-10-11 11:50:00,116.96,117.13,116.96,117.01,16992.0,113.9415,114.1071,113.9415,113.9902,16992.0
2017-10-11 12:00:00,117.05,117.06,116.92,116.96,14263.0,114.0291,114.0389,113.9025,113.9415,14263.0
2017-10-11 12:10:00,116.96,116.96,116.52,116.68,35984.0,113.9415,113.9415,113.5128,113.6687,35984.0
2017-10-11 12:20:00,116.66,116.74,116.56,116.56,27391.0,113.6492,113.7271,113.5518,113.5518,27391.0
2017-10-11 12:30:00,116.58,116.58,116.34,116.38,28635.0,113.5713,113.5713,113.3375,113.3764,28635.0
2017-10-11 12:40:00,116.38,116.44,116.34,116.41,21697.0,113.3764,113.4349,113.3375,113.4057,21697.0
2017-10-11 12:50:00,116.41,116.41,115.97,115.98,48575.0,113.4057,113.4057,112.977,112.9867,48575.0
2017-10-11 13:00:00,115.98,116.13,115.83,116.08,81502.0,112.9867,113.1329,112.8406,113.0842,81502.0
2017-10-11 13:10:00,116.07,116.07,115.6,115.78,82430.0,113.0744,113.0744,112.6166,112.7919,82430.0
2017-10-11 13:20:00,115.79,115.91,115.62,115.62,45973.0,112.8017,112.9186,112.636,112.636,45973.0
2017-10-11 13:30:00,115.63,115.81,115.52,115.78,70844.0,112.6458,112.8211,112.5386,112.7919,70844.0
2017-10-11 13:40:00,115.8,115.87,115.67,115.79,31699.0,112.8114,112.8796,112.6847,112.8017,31699.0
2017-10-11 13:50:00,115.82,116.02,115.68,115.92,62183.0,112.8309,113.0257,112.6945,112.9283,62183.0
2017-10-11 14:00:00,115.9,116.27,115.85,116.07,116780.0,112.9088,113.2693,112.8601,113.0744,116780.0
2017-10-11 14:10:00,116.05,116.12,115.98,116.06,57531.0,113.0549,113.1231,112.9867,113.0647,57531.0
2017-10-11 14:20:00,116.04,116.08,115.89,115.96,41497.0,113.0452,113.0842,112.8991,112.9673,41497.0
2017-10-11 14:30:00,115.98,116.09,115.88,115.92,53711.0,112.9867,113.0939,112.8893,112.9283,53711.0
2017-10-11 14:40:00,115.92,116.01,115.91,115.96,25456.0,112.9283,113.016,112.9186,112.9673,25456.0
2017-10-11 14:50:00,115.96,115.97,115.85,115.97,45329.0,112.9673,112.977,112.8601,112.977,45329.0
2017-10-11 15:00:00,115.97,116.02,115.89,115.92,28019.0,112.977,113.0257,112.8991,112.9283,28019.0
2017-10-11 15:10:00,115.9,115.94,115.85,115.87,23505.0,112.9088,112.9478,112.8601,112.8796,23505.0
2017-10-11 15:20:00,115.89,115.95,115.82,115.9,41212.0,112.8991,112.9575,112.8309,112.9088,41212.0
2017-10-11 15:30:00,115.9,116.01,115.86,115.91,74045.0,112.9088,113.016,112.8698,112.9186,74045.0
2017-10-11 15:40:00,115.91,115.98,115.85,115.86,99034.0,112.9186,112.9867,112.8601,112.8698,99034.0
2017-10-11 15:50:00,115.86,116.09,115.86,116.03,222413.0,112.8698,113.0939,112.8698,113.0355,222413.0
2017-10-12 09:30:00,115.97,116.28,115.77,115.89,68852.0,112.977,113.279,112.7822,112.8991,68852.0
2017-10-12 09:40:00,115.89,116.67,115.8,116.59,57659.0,112.8991,113.6589,112.8114,113.581,57659.0
2017-10-12 09:50:00,116.58,116.88,116.48,116.72,46539.0,113.5713,113.8635,113.4738,113.7076,46539.0
2017-10-12 10:00:00,116.73,117.16,116.71,116.81,49554.0,113.7174,114.1363,113.6979,113.7953,49554.0
2017-10-12 10:10:00,116.81,116.97,116.78,116.97,38204.0,113.7953,113.9512,113.7661,113.9512,38204.0
2017-10-12 10:20:00,116.98,117.07,116.83,116.93,33078.0,113.9609,114.0486,113.8148,113.9122,33078.0
2017-10-12 10:30:00,116.92,117.13,116.86,117.03,35000.0,113.9025,114.1071,113.844,114.0096,35000.0
2017-10-12 10:40:00,117.04,117.14,117.03,117.06,20189.0,114.0194,114.1168,114.0096,114.0389,20189.0
2017-10-12 10:50:00,117.1,117.14,116.83,116.87,41736.0,114.0778,114.1168,113.8148,113.8538,41736.0
2017-10-12 11:00:00,116.83,116.91,116.72,116.88,21813.0,113.8148,113.8927,113.7076,113.8635,21813.0
2017-10-12 11:10:00,116.9,117.1,116.84,117.07,31241.0,113.883,114.0778,113.8246,114.0486,31241.0
2017-10-12 11:20:00,117.06,117.21,116.95,117.02,39139.0,114.0389,114.185,113.9317,113.9999,39139.0
2017-10-12 11:30:00,117.04,117.33,117.01,117.23,41679.0,114.0194,114.3019,113.9902,114.2045,41679.0
2017-10-12 11:40:00,117.23,117.47,117.16,117.43,43835.0,114.2045,114.4383,114.1363,114.3993,43835.0
2017-10-12 11:50:00,117.42,117.47,117.32,117.39,29071.0,114.3896,114.4383,114.2922,114.3604,29071.0
2017-10-12 12:00:00,117.39,117.67,117.38,117.63,22091.0,114.3604,114.6331,114.3506,114.5942,22091.0
2017-10-12 12:10:00,117.62,117.7,117.56,117.7,22680.0,114.5844,114.6624,114.526,114.6624,22680.0
2017-10-12 12:20:00,117.7,117.78,117.66,117.68,85704.0,114.6624,114.7403,114.6234,114.6429,85704.0
2017-10-12 12:30:00,117.66,117.66,117.24,117.37,28873.0,114.6234,114.6234,114.2142,114.3409,28873.0
2017-10-12 12:40:00,117.34,117.36,117.23,117.26,23138.0,114.3116,114.3311,114.2045,114.2337,23138.0
2017-10-12 12:50:00,117.25,117.4,117.21,117.33,73385.0,114.224,114.3701,114.185,114.3019,73385.0
2017-10-12 13:00:00,117.31,117.55,117.28,117.5,31867.0,114.2824,114.5162,114.2532,114.4675,31867.0
2017-10-12 13:10:00,117.5,117.55,117.43,117.47,11589.0,114.4675,114.5162,114.3993,114.4383,11589.0
2017-10-12 13:20:00,117.46,117.47,117.23,117.29,72194.0,114.4286,114.4383,114.2045,114.2629,72194.0
2017-10-12 13:30:00,117.27,117.6,117.26,117.57,61571.0,114.2435,114.5649,114.2337,114.5357,61571.0
2017-10-12 13:40:00,117.61,117.67,117.45,117.58,26377.0,114.5747,114.6331,114.4188,114.5455,26377.0
2017-10-12 13:50:00,117.57,117.63,117.53,117.61,47417.0,114.5357,114.5942,114.4967,114.5747,47417.0
2017-10-12 14:00:00,117.61,117.66,117.46,117.48,20609.0,114.5747,114.6234,114.4286,114.448,20609.0
2017-10-12 14:10:00,117.48,117.56,117.44,117.53,20556.0,114.448,114.526,114.4091,114.4967,20556.0
2017-10-12 14:20:00,117.53,117.55,117.48,117.55,17367.0,114.4967,114.5162,114.448,114.5162,17367.0
2017-10-12 14:30:00,117.52,117.52,117.45,117.49,20570.0,114.487,114.487,114.4188,114.4578,20570.0
2017-10-12 14:40:00,117.49,117.5,117.3,117.32,39943.0,114.4578,114.4675,114.2727,114.2922,39943.0
2017-10-12 14:50:00,117.31,117.32,117.07,117.19,20162.0,114.2824,114.2922,114.0486,114.1655,20162.0
2017-10-12 15:00:00,117.23,117.34,117.21,117.33,18009.0,114.2045,114.3116,114.185,114.3019,18009.0
2017-10-12 15:10:00,117.32,117.44,117.32,117.39,27920.0,114.2922,114.4091,114.2922,114.3604,27920.0
2017-10-12 15:20:00,117.39,117.49,117.32,117.37,30806.0,114.3604,114.4578,114.2922,114.3409,30806.0
2017-10-12 15:30:00,117.35,117.36,117.09,117.11,50527.0,114.3214,114.3311,114.0681,114.0876,50527.0
2017-10-12 15:40:00,117.08,117.15,117.05,117.08,54193.0,114.0584,114.1266,114.0291,114.0584,54193.0
2017-10-12 15:50:00,117.08,117.21,117.01,117.15,184832.0,114.0584,114.185,113.9902,114.1266,184832.0
2017-10-13 09:30:00,117.76,118.14,117.55,117.88,84990.0,114.7208,115.091,114.5162,114.8377,84990.0
2017-10-13 09:40:00,117.84,118.4,117.79,118.4,73205.0,114.7987,115.3443,114.75,115.3443,73205.0
2017-10-13 09:50:00,118.4,118.52,118.24,118.43,42127.0,115.3443,115.4612,115.1884,115.3735,42127.0
2017-10-13 10:00:00,118.5,118.7,118.4,118.47,55546.0,115.4417,115.6365,115.3443,115.4125,55546.0
2017-10-13 10:10:00,118.52,118.58,118.2,118.24,29193.0,115.4612,115.5196,115.1495,115.1884,29193.0
2017-10-13 10:20:00,118.22,118.6,118.22,118.56,38146.0,115.1689,115.5391,115.1689,115.5002,38146.0
2017-10-13 10:30:00,118.58,118.6,118.39,118.46,22288.0,115.5196,115.5391,115.3345,115.4027,22288.0
2017-10-13 10:40:00,118.46,118.5,118.15,118.25,43668.0,115.4027,115.4417,115.1007,115.1982,43668.0
2017-10-13 10:50:00,118.25,118.32,118.16,118.23,22994.0,115.1982,115.2664,115.1105,115.1787,22994.0
2017-10-13 11:00:00,118.28,118.28,117.85,117.96,23357.0,115.2274,115.2274,114.8085,114.9156,23357.0
2017-10-13 11:10:00,117.93,118.22,117.93,118.09,20851.0,114.8864,115.1689,114.8864,115.0423,20851.0
2017-10-13 11:20:00,118.08,118.14,118.02,118.02,44036.0,115.0326,115.091,114.9741,114.9741,44036.0
2017-10-13 11:30:00,118.06,118.19,118.06,118.15,41055.0,115.0131,115.1397,115.0131,115.1007,41055.0
2017-10-13 11:40:00,118.19,118.24,118.09,118.19,14065.0,115.1397,115.1884,115.0423,115.1397,14065.0
2017-10-13 11:50:00,118.19,118.26,118.11,118.26,32060.0,115.1397,115.2079,115.0618,115.2079,32060.0
2017-10-13 12:00:00,118.27,118.5,118.22,118.5,26685.0,115.2176,115.4417,115.1689,115.4417,26685.0
2017-10-13 12:10:00,118.5,118.55,118.32,118.35,21630.0,115.4417,115.4904,115.2664,115.2956,21630.0
2017-10-13 12:20:00,118.36,118.48,118.36,118.48,10904.0,115.3053,115.4222,115.3053,115.4222,10904.0
2017-10-13 12:30:00,118.48,118.53,118.28,118.3,13362.0,115.4222,115.4709,115.2274,115.2469,13362.0
2017-10-13 12:40:00,118.28,118.35,118.21,118.31,11903.0,115.2274,115.2956,115.1592,115.2566,11903.0
2017-10-13 12:50:00,118.34,118.4,118.26,118.38,18862.0,115.2858,115.3443,115.2079,115.3248,18862.0
2017-10-13 13:00:00,118.39,118.51,118.34,118.47,13574.0,115.3345,115.4515,115.2858,115.4125,13574.0
2017-10-13 13:10:00,118.48,118.55,118.44,118.55,13211.0,115.4222,115.4904,115.3833,115.4904,13211.0
2017-10-13 13:20:00,118.54,118.65,118.49,118.59,22548.0,115.4807,115.5878,115.432,115.5294,22548.0
2017-10-13 13:30:00,118.61,118.64,118.54,118.61,18284.0,115.5489,115.5781,115.4807,115.5489,18284.0
2017-10-13 13:40:00,118.63,118.68,118.52,118.58,32452.0,115.5684,115.6171,115.4612,115.5196,32452.0
2017-10-13 13:50:00,118.53,118.64,118.48,118.49,25500.0,115.4709,115.5781,115.4222,115.432,25500.0
2017-10-13 14:00:00,118.49,118.53,118.45,118.5,12543.0,115.432,115.4709,115.393,115.4417,12543.0
2017-10-13 14:10:00,118.51,118.55,118.42,118.43,22550.0,115.4515,115.4904,115.3638,115.3735,22550.0
2017-10-13 14:20:00,118.43,118.72,118.38,118.65,50298.0,115.3735,115.656,115.3248,115.5878,50298.0
2017-10-13 14:30:00,118.65,118.74,118.56,118.58,29438.0,115.5878,115.6755,115.5002,115.5196,29438.0
2017-10-13 14:40:00,118.59,118.6,118.45,118.54,23844.0,115.5294,115.5391,115.393,115.4807,23844.0
2017-10-13 14:50:00,118.54,118.6,118.53,118.6,20626.0,115.4807,115.5391,115.4709,115.5391,20626.0
2017-10-13 15:00:00,118.6,118.77,118.56,118.74,34654.0,115.5391,115.7047,115.5002,115.6755,34654.0
2017-10-13 15:10:00,118.76,118.82,118.62,118.68,34202.0,115.695,115.7535,115.5586,115.6171,34202.0
2017-10-13 15:20:00,118.69,118.86,118.68,118.86,24416.0,115.6268,115.7924,115.6171,115.7924,24416.0
2017-10-13 15:30:00,118.86,118.92,118.8,118.83,57785.0,115.7924,115.8509,115.734,115.7632,57785.0
2017-10-13 15:40:00,118.82,118.85,118.76,118.82,79970.0,115.7535,115.7827,115.695,115.7535,79970.0
2017-10-13 15:50:00,118.83,118.83,118.47,118.67,169660.0,115.7632,115.7632,115.4125,115.6073,169660.0
2017-10-16 09:30:00,118.81,119.0,118.62,118.71,37664.0,115.7437,115.9288,115.5586,115.6463,37664.0
2017-10-16 09:40:00,118.7,118.72,118.2,118.3,42969.0,115.6365,115.656,115.1495,115.2469,42969.0
2017-10-16 09:50:00,118.23,118.44,118.06,118.43,13089.0,115.1787,115.3833,115.0131,115.3735,13089.0
2017-10-16 10:00:00,118.36,118.72,118.36,118.7,21504.0,115.3053,115.656,115.3053,115.6365,21504.0
2017-10-16 10:10:00,118.7,118.75,118.52,118.75,11380.0,115.6365,115.6853,115.4612,115.6853,11380.0
2017-10-16 10:20:00,118.75,118.83,118.62,118.63,23219.0,115.6853,115.7632,115.5586,115.5684,23219.0
2017-10-16 10:30:00,118.59,118.59,118.37,118.4,23873.0,115.5294,115.5294,115.3151,115.3443,23873.0
2017-10-16 10:40:00,118.4,118.4,118.22,118.24,25930.0,115.3443,115.3443,115.1689,115.1884,25930.0
2017-10-16 10:50:00,118.26,118.44,118.23,118.44,12149.0,115.2079,115.3833,115.1787,115.3833,12149.0
2017-10-16 11:00:00,118.45,118.56,118.28,118.28,37380.0,115.393,115.5002,115.2274,115.2274,37380.0
2017-10-16 11:10:00,118.26,118.3,118.02,118.18,36615.0,115.2079,115.2469,114.9741,115.13,36615.0
2017-10-16 11:20:00,118.14,118.26,118.09,118.26,16457.0,115.091,115.2079,115.0423,115.2079,16457.0
2017-10-16 11:30:00,118.28,118.28,118.19,118.27,51922.0,115.2274,115.2274,115.1397,115.2176,51922.0
2017-10-16 11:40:00,118.24,118.27,118.15,118.19,12578.0,115.1884,115.2176,115.1007,115.1397,12578.0
2017-10-16 11:50:00,118.21,118.26,118.15,118.17,14502.0,115.1592,115.2079,115.1007,115.1202,14502.0
2017-10-16 12:00:00,118.17,118.25,118.13,118.15,16195.0,115.1202,115.1982,115.0813,115.1007,16195.0
2017-10-16 12:10:00,118.13,118.2,117.8,118.04,18226.0,115.0813,115.1495,114.7598,114.9936,18226.0
2017-10-16 12:20:00,118.0,118.17,117.94,118.17,9317.0,114.9546,115.1202,114.8962,115.1202,9317.0
2017-10-16 12:30:00,118.15,118.26,118.14,118.24,9406.0,115.1007,115.2079,115.091,115.1884,9406.0
2017-10-16 12:40:00,118.24,118.29,118.21,118.25,10182.0,115.1884,115.2371,115.1592,115.1982,10182.0
2017-10-16 12:50:00,118.25,118.28,118.17,118.17,19645.0,115.1982,115.2274,115.1202,115.1202,19645.0
2017-10-16 13:00:00,118.17,118.23,118.0,118.02,26070.0,115.1202,115.1787,114.9546,114.9741,26070.0
2017-10-16 13:10:00,118.0,118.1,117.94,118.02,21067.0,114.9546,115.052,114.8962,114.9741,21067.0
2017-10-16 13:20:00,118.02,118.06,117.98,118.01,28627.0,114.9741,115.0131,114.9351,114.9644,28627.0
2017-10-16 13:30:00,118.02,118.02,117.83,117.84,17903.0,114.9741,114.9741,114.789,114.7987,17903.0
2017-10-16 13:40:00,117.84,117.92,117.82,117.9,16478.0,114.7987,114.8767,114.7793,114.8572,16478.0
2017-10-16 13:50:00,117.93,117.96,117.84,117.9,30523.0,114.8864,114.9156,114.7987,114.8572,30523.0
2017-10-16 14:00:00,117.91,118.06,117.91,118.0,53728.0,114.8669,115.0131,114.8669,114.9546,53728.0
2017-10-16 14:10:00,118.01,118.07,117.97,118.05,28965.0,114.9644,115.0228,114.9254,115.0033,28965.0
2017-10-16 14:20:00,118.05,118.09,118.02,118.05,36077.0,115.0033,115.0423,114.9741,115.0033,36077.0
2017-10-16 14:30:00,118.05,118.08,117.98,117.98,32204.0,115.0033,115.0326,114.9351,114.9351,32204.0
2017-10-16 14:40:00,117.98,118.02,117.98,118.02,39908.0,114.9351,114.9741,114.9351,114.9741,39908.0
2017-10-16 14:50:00,118.02,118.25,118.02,118.2,43026.0,114.9741,115.1982,114.9741,115.1495,43026.0
2017-10-16 15:00:00,118.19,118.2,118.07,118.17,42641.0,115.1397,115.1495,115.0228,115.1202,42641.0
2017-10-16 15:10:00,118.15,118.38,118.13,118.38,100548.0,115.1007,115.3248,115.0813,115.3248,100548.0
2017-10-16 15:20:00,118.35,118.38,118.3,118.34,47606.0,115.2956,115.3248,115.2469,115.2858,47606.0
2017-10-16 15:30:00,118.33,118.41,118.27,118.28,58361.0,115.2761,115.354,115.2176,115.2274,58361.0
2017-10-16 15:40:00,118.27,118.3,118.18,118.21,60526.0,115.2176,115.2469,115.13,115.1592,60526.0
2017-10-16 15:50:00,118.2,118.2,117.05,117.49,517993.0,115.1495,115.1495,114.0291,114.4578,517993.0
2017-10-17 09:30:00,117.2,117.41,116.8,117.26,65152.0,114.1753,114.3798,113.7856,114.2337,65152.0
2017-10-17 09:40:00,117.3,117.44,117.07,117.14,24385.0,114.2727,114.4091,114.0486,114.1168,24385.0
2017-10-17 09:50:00,117.18,117.19,116.8,116.82,28394.0,114.1558,114.1655,113.7856,113.8051,28394.0
2017-10-17 10:00:00,116.81,116.82,116.41,116.5,31795.0,113.7953,113.8051,113.4057,113.4933,31795.0
2017-10-17 10:10:00,116.5,116.56,116.1,116.28,111616.0,113.4933,113.5518,113.1037,113.279,111616.0
2017-10-17 10:20:00,116.27,116.41,116.13,116.16,33673.0,113.2693,113.4057,113.1329,113.1621,33673.0
2017-10-17 10:30:00,116.15,116.33,115.94,116.33,63213.0,113.1524,113.3277,112.9478,113.3277,63213.0
2017-10-17 10:40:00,116.35,116.67,116.28,116.67,35014.0,113.3472,113.6589,113.279,113.6589,35014.0
2017-10-17 10:50:00,116.67,116.96,116.65,116.85,84432.0,113.6589,113.9415,113.6395,113.8343,84432.0
2017-10-17 11:00:00,116.86,116.92,116.42,116.54,26457.0,113.844,113.9025,113.4154,113.5323,26457.0
2017-10-17 11:10:00,116.54,116.62,116.46,116.59,19037.0,113.5323,113.6102,113.4544,113.581,19037.0
2017-10-17 11:20:00,116.58,116.7,116.49,116.68,12238.0,113.5713,113.6882,113.4836,113.6687,12238.0
2017-10-17 11:30:00,116.71,116.86,116.71,116.83,17385.0,113.6979,113.844,113.6979,113.8148,17385.0
2017-10-17 11:40:00,116.85,116.98,116.69,116.78,23204.0,113.8343,113.9609,113.6784,113.7661,23204.0
2017-10-17 11:50:00,116.74,116.89,116.69,116.85,13866.0,113.7271,113.8733,113.6784,113.8343,13866.0
2017-10-17 12:00:00,116.84,117.02,116.83,117.02,11506.0,113.8246,113.9999,113.8148,113.9999,11506.0
2017-10-17 12:10:00,117.03,117.16,116.98,117.1,12950.0,114.0096,114.1363,113.9609,114.0778,12950.0
2017-10-17 12:20:00,117.07,117.07,116.91,116.91,9184.0,114.0486,114.0486,113.8927,113.8927,9184.0
2017-10-17 12:30:00,116.96,117.14,116.94,117.12,10547.0,113.9415,114.1168,113.922,114.0973,10547.0
2017-10-17 12:40:00,117.1,117.36,117.1,117.36,8567.0,114.0778,114.3311,114.0778,114.3311,8567.0
2017-10-17 12:50:00,117.39,117.44,117.29,117.44,14300.0,114.3604,114.4091,114.2629,114.4091,14300.0
2017-10-17 13:00:00,117.47,117.65,117.45,117.6,14893.0,114.4383,114.6136,114.4188,114.5649,14893.0
2017-10-17 13:10:00,117.59,117.75,117.59,117.63,17781.0,114.5552,114.7111,114.5552,114.5942,17781.0
2017-10-17 13:20:00,117.64,117.72,117.58,117.58,10771.0,114.6039,114.6818,114.5455,114.5455,10771.0
2017-10-17 13:30:00,117.58,117.77,117.57,117.75,18030.0,114.5455,114.7306,114.5357,114.7111,18030.0
2017-10-17 13:40:00,117.77,117.96,117.75,117.85,17215.0,114.7306,114.9156,114.7111,114.8085,17215.0
2017-10-17 13:50:00,117.81,117.87,117.74,117.87,15698.0,114.7695,114.828,114.7013,114.828,15698.0
2017-10-17 14:00:00,117.86,118.08,117.83,118.02,34627.0,114.8182,115.0326,114.789,114.9741,34627.0
2017-10-17 14:10:00,118.03,118.15,117.89,117.98,51549.0,114.9838,115.1007,114.8475,114.9351,51549.0
2017-10-17 14:20:00,117.95,118.0,117.74,117.74,20411.0,114.9059,114.9546,114.7013,114.7013,20411.0
2017-10-17 14:30:00,117.75,117.76,117.6,117.64,21145.0,114.7111,114.7208,114.5649,114.6039,21145.0
2017-10-17 14:40:00,117.66,117.66,117.53,117.65,20557.0,114.6234,114.6234,114.4967,114.6136,20557.0
2017-10-17 14:50:00,117.65,117.71,117.61,117.62,20251.0,114.6136,114.6721,114.5747,114.5844,20251.0
2017-10-17 15:00:00,117.62,117.63,117.57,117.61,22623.0,114.5844,114.5942,114.5357,114.5747,22623.0
2017-10-17 15:10:00,117.61,117.73,117.6,117.71,24462.0,114.5747,114.6916,114.5649,114.6721,24462.0
2017-10-17 15:20:00,117.71,117.71,117.1,117.1,158064.0,114.6721,114.6721,114.0778,114.0778,158064.0
2017-10-17 15:30:00,117.1,117.11,116.43,116.44,219699.0,114.0778,114.0876,113.4251,113.4349,219699.0
2017-10-17 15:40:00,116.44,117.05,116.33,116.62,281987.0,113.4349,114.0291,113.3277,113.6102,281987.0
2017-10-17 15:50:00,116.63,116.69,115.63,115.98,946063.0,113.62,113.6784,112.6458,112.9867,946063.0
2017-10-18 09:30:00,113.67,113.75,110.31,112.8,1246588.0,110.7364,110.8143,107.4631,109.8888,1246588.0
2017-10-18 09:40:00,112.61,113.35,112.55,112.8,465391.0,109.7037,110.4246,109.6453,109.8888,465391.0
2017-10-18 09:50:00,112.8,112.92,112.07,112.17,210697.0,109.8888,110.0057,109.1777,109.2751,210697.0
2017-10-18 10:00:00,112.17,112.79,111.82,112.64,371110.0,109.2751,109.8791,108.9341,109.7329,371110.0
2017-10-18 10:10:00,112.7,113.03,112.1,112.13,227184.0,109.7914,110.1129,109.2069,109.2361,227184.0
2017-10-18 10:20:00,112.14,112.36,111.9,112.18,252093.0,109.2459,109.4602,109.012,109.2848,252093.0
2017-10-18 10:30:00,112.16,112.96,112.16,112.8,167891.0,109.2653,110.0447,109.2653,109.8888,167891.0
2017-10-18 10:40:00,112.78,112.89,112.4,112.62,235463.0,109.8693,109.9765,109.4991,109.7135,235463.0
2017-10-18 10:50:00,112.62,113.06,112.61,112.82,192407.0,109.7135,110.1421,109.7037,109.9083,192407.0
2017-10-18 11:00:00,112.8,112.85,112.34,112.4,309215.0,109.8888,109.9375,109.4407,109.4991,309215.0
2017-10-18 11:10:00,112.39,112.75,112.36,112.4,116102.0,109.4894,109.8401,109.4602,109.4991,116102.0
2017-10-18 11:20:00,112.4,112.58,112.29,112.51,111612.0,109.4991,109.6745,109.392,109.6063,111612.0
2017-10-18 11:30:00,112.51,112.6,111.91,112.11,206340.0,109.6063,109.694,109.0218,109.2166,206340.0
2017-10-18 11:40:00,112.1,112.29,111.81,112.0,128369.0,109.2069,109.392,108.9244,109.1095,128369.0
2017-10-18 11:50:00,112.0,112.33,111.76,111.77,105684.0,109.1095,109.4309,108.8757,108.8854,105684.0
2017-10-18 12:00:00,111.75,111.8,111.56,111.57,98746.0,108.8659,108.9146,108.6808,108.6906,98746.0
2017-10-18 12:10:00,111.59,111.85,111.06,111.83,305819.0,108.71,108.9633,108.1937,108.9439,305819.0
2017-10-18 12:20:00,111.85,112.01,111.52,111.64,79495.0,108.9633,109.1192,108.6419,108.7588,79495.0
2017-10-18 12:30:00,111.65,111.71,111.38,111.38,60726.0,108.7685,108.8269,108.5055,108.5055,60726.0
2017-10-18 12:40:00,111.38,112.02,111.18,111.9,248654.0,108.5055,109.1289,108.3106,109.012,248654.0
2017-10-18 12:50:00,111.92,112.15,111.46,112.08,157087.0,109.0315,109.2556,108.5834,109.1874,157087.0
2017-10-18 13:00:00,112.08,112.57,111.81,112.5,297556.0,109.1874,109.6648,108.9244,109.5966,297556.0
2017-10-18 13:10:00,112.47,112.56,112.15,112.37,139707.0,109.5673,109.655,109.2556,109.4699,139707.0
2017-10-18 13:20:00,112.36,113.0,112.32,112.99,221407.0,109.4602,110.0837,109.4212,110.0739,221407.0
2017-10-18 13:30:00,112.99,113.29,112.85,113.29,105889.0,110.0739,110.3662,109.9375,110.3662,105889.0
2017-10-18 13:40:00,113.29,113.44,113.06,113.13,136545.0,110.3662,110.5123,110.1421,110.2103,136545.0
2017-10-18 13:50:00,113.12,113.18,112.87,113.05,58020.0,110.2006,110.259,109.957,110.1324,58020.0
2017-10-18 14:00:00,113.06,113.23,112.85,113.05,51472.0,110.1421,110.3077,109.9375,110.1324,51472.0
2017-10-18 14:10:00,113.05,113.09,112.91,113.0,55327.0,110.1324,110.1713,109.996,110.0837,55327.0
2017-10-18 14:20:00,113.03,113.2,112.96,113.01,55834.0,110.1129,110.2785,110.0447,110.0934,55834.0
2017-10-18 14:30:00,113.0,113.06,112.72,112.72,49517.0,110.0837,110.1421,109.8109,109.8109,49517.0
2017-10-18 14:40:00,112.75,113.03,112.67,112.86,170541.0,109.8401,110.1129,109.7622,109.9473,170541.0
2017-10-18 14:50:00,112.87,113.05,112.86,113.04,42783.0,109.957,110.1324,109.9473,110.1226,42783.0
2017-10-18 15:00:00,113.05,113.14,112.96,113.04,62944.0,110.1324,110.22,110.0447,110.1226,62944.0
2017-10-18 15:10:00,113.07,113.07,112.91,113.01,59034.0,110.1518,110.1518,109.996,110.0934,59034.0
2017-10-18 15:20:00,113.02,113.02,112.94,113.0,64030.0,110.1031,110.1031,110.0252,110.0837,64030.0
2017-10-18 15:30:00,113.0,113.14,112.98,113.12,142391.0,110.0837,110.22,110.0642,110.2006,142391.0
2017-10-18 15:40:00,113.13,113.2,113.0,113.07,161439.0,110.2103,110.2785,110.0837,110.1518,161439.0
2017-10-18 15:50:00,113.07,113.31,113.01,113.15,402668.0,110.1518,110.3857,110.0934,110.2298,402668.0
2017-10-19 09:30:00,112.0,112.29,111.63,111.84,163424.0,109.1095,109.392,108.749,108.9536,163424.0
2017-10-19 09:40:00,111.86,111.93,111.37,111.46,160720.0,108.9731,109.0413,108.4957,108.5834,160720.0
2017-10-19 09:50:00,111.46,111.51,111.12,111.27,69866.0,108.5834,108.6321,108.2522,108.3983,69866.0
2017-10-19 10:00:00,111.26,112.12,111.17,112.08,122992.0,108.3886,109.2264,108.3009,109.1874,122992.0
2017-10-19 10:10:00,112.12,112.29,112.03,112.26,57207.0,109.2264,109.392,109.1387,109.3628,57207.0
2017-10-19 10:20:00,112.28,112.53,111.8,111.84,52945.0,109.3822,109.6258,108.9146,108.9536,52945.0
2017-10-19 10:30:00,111.86,112.17,111.84,112.08,35064.0,108.9731,109.2751,108.9536,109.1874,35064.0
2017-10-19 10:40:00,112.09,112.29,112.05,112.09,62987.0,109.1971,109.392,109.1582,109.1971,62987.0
2017-10-19 10:50:00,112.11,112.19,111.99,112.03,67496.0,109.2166,109.2946,109.0997,109.1387,67496.0
2017-10-19 11:00:00,112.08,112.1,111.99,112.08,32068.0,109.1874,109.2069,109.0997,109.1874,32068.0
2017-10-19 11:10:00,112.06,112.1,111.99,112.07,42845.0,109.1679,109.2069,109.0997,109.1777,42845.0
2017-10-19 11:20:00,112.06,112.32,112.06,112.17,50571.0,109.1679,109.4212,109.1679,109.2751,50571.0
2017-10-19 11:30:00,112.17,112.43,112.15,112.31,34178.0,109.2751,109.5284,109.2556,109.4115,34178.0
2017-10-19 11:40:00,112.29,112.31,112.03,112.09,43933.0,109.392,109.4115,109.1387,109.1971,43933.0
2017-10-19 11:50:00,112.09,112.13,111.91,111.95,22874.0,109.1971,109.2361,109.0218,109.0608,22874.0
2017-10-19 12:00:00,111.95,112.05,111.87,112.05,16906.0,109.0608,109.1582,108.9828,109.1582,16906.0
2017-10-19 12:10:00,112.06,112.06,111.93,111.98,39133.0,109.1679,109.1679,109.0413,109.09,39133.0
2017-10-19 12:20:00,111.98,112.04,111.88,111.9,18829.0,109.09,109.1484,108.9926,109.012,18829.0
2017-10-19 12:30:00,111.89,111.9,111.76,111.8,27323.0,109.0023,109.012,108.8757,108.9146,27323.0
2017-10-19 12:40:00,111.79,111.94,111.79,111.94,21800.0,108.9049,109.051,108.9049,109.051,21800.0
2017-10-19 12:50:00,111.95,112.08,111.94,112.0,20089.0,109.0608,109.1874,109.051,109.1095,20089.0
2017-10-19 13:00:00,112.0,112.03,111.9,111.92,42785.0,109.1095,109.1387,109.012,109.0315,42785.0
2017-10-19 13:10:00,111.93,111.96,111.91,111.95,54044.0,109.0413,109.0705,109.0218,109.0608,54044.0
2017-10-19 13:20:00,111.95,112.08,111.95,111.95,71669.0,109.0608,109.1874,109.0608,109.0608,71669.0
2017-10-19 13:30:00,111.95,112.25,111.93,112.24,72870.0,109.0608,109.353,109.0413,109.3433,72870.0
2017-10-19 13:40:00,112.25,112.26,112.02,112.03,92377.0,109.353,109.3628,109.1289,109.1387,92377.0
2017-10-19 13:50:00,112.03,112.54,112.02,112.49,66587.0,109.1387,109.6355,109.1289,109.5868,66587.0
2017-10-19 14:00:00,112.45,112.69,112.45,112.61,44257.0,109.5479,109.7817,109.5479,109.7037,44257.0
2017-10-19 14:10:00,112.61,112.86,112.61,112.84,27893.0,109.7037,109.9473,109.7037,109.9278,27893.0
2017-10-19 14:20:00,112.84,112.85,112.68,112.68,42420.0,109.9278,109.9375,109.7719,109.7719,42420.0
2017-10-19 14:30:00,112.68,112.79,112.64,112.65,75896.0,109.7719,109.8791,109.7329,109.7427,75896.0
2017-10-19 14:40:00,112.66,112.73,112.58,112.67,48166.0,109.7524,109.8206,109.6745,109.7622,48166.0
2017-10-19 14:50:00,112.67,112.95,112.67,112.8,56646.0,109.7622,110.0349,109.7622,109.8888,56646.0
2017-10-19 15:00:00,112.81,112.98,112.78,112.9,47753.0,109.8986,110.0642,109.8693,109.9862,47753.0
2017-10-19 15:10:00,112.91,113.0,112.73,112.81,62016.0,109.996,110.0837,109.8206,109.8986,62016.0
2017-10-19 15:20:00,112.81,112.81,112.57,112.72,45098.0,109.8986,109.8986,109.6648,109.8109,45098.0
2017-10-19 15:30:00,112.73,112.89,112.72,112.8,116519.0,109.8206,109.9765,109.8109,109.8888,116519.0
2017-10-19 15:40:00,112.82,112.96,112.62,112.91,148778.0,109.9083,110.0447,109.7135,109.996,148778.0
2017-10-19 15:50:00,112.94,113.08,112.77,113.07,232428.0,110.0252,110.1616,109.8596,110.1518,232428.0
2017-10-20 09:30:00,113.6,114.13,113.37,113.98,217548.0,110.6682,111.1845,110.4441,111.0384,217548.0
2017-10-20 09:40:00,113.98,114.22,113.94,114.1,99720.0,111.0384,111.2722,110.9994,111.1553,99720.0
2017-10-20 09:50:00,114.12,114.26,114.11,114.15,67205.0,111.1748,111.3111,111.165,111.204,67205.0
2017-10-20 10:00:00,114.23,114.28,114.0,114.0,43795.0,111.2819,111.3306,111.0578,111.0578,43795.0
2017-10-20 10:10:00,113.98,114.09,113.88,113.91,34871.0,111.0384,111.1455,110.9409,110.9702,34871.0
2017-10-20 10:20:00,113.92,113.93,113.55,113.61,42275.0,110.9799,110.9897,110.6195,110.6779,42275.0
2017-10-20 10:30:00,113.63,113.9,113.59,113.88,49069.0,110.6974,110.9604,110.6584,110.9409,49069.0
2017-10-20 10:40:00,113.84,113.94,113.6,113.6,37824.0,110.902,110.9994,110.6682,110.6682,37824.0
2017-10-20 10:50:00,113.57,113.81,113.56,113.78,17395.0,110.6389,110.8728,110.6292,110.8435,17395.0
2017-10-20 11:00:00,113.74,113.96,113.71,113.74,27477.0,110.8046,111.0189,110.7753,110.8046,27477.0
2017-10-20 11:10:00,113.75,113.83,113.69,113.77,16057.0,110.8143,110.8922,110.7558,110.8338,16057.0
2017-10-20 11:20:00,113.72,113.8,113.58,113.62,13437.0,110.7851,110.863,110.6487,110.6877,13437.0
2017-10-20 11:30:00,113.59,113.73,113.52,113.73,16930.0,110.6584,110.7948,110.5902,110.7948,16930.0
2017-10-20 11:40:00,113.69,113.92,113.61,113.89,29057.0,110.7558,110.9799,110.6779,110.9507,29057.0
2017-10-20 11:50:00,113.87,113.87,113.71,113.79,12435.0,110.9312,110.9312,110.7753,110.8533,12435.0
2017-10-20 12:00:00,113.83,113.95,113.83,113.84,15289.0,110.8922,111.0091,110.8922,110.902,15289.0
2017-10-20 12:10:00,113.86,113.96,113.85,113.94,53706.0,110.9215,111.0189,110.9117,110.9994,53706.0
2017-10-20 12:20:00,113.88,114.07,113.88,114.06,10941.0,110.9409,111.126,110.9409,111.1163,10941.0
2017-10-20 12:30:00,114.02,114.04,113.99,114.01,9001.0,111.0773,111.0968,111.0481,111.0676,9001.0
2017-10-20 12:40:00,114.06,114.07,113.97,113.98,22910.0,111.1163,111.126,111.0286,111.0384,22910.0
2017-10-20 12:50:00,113.99,114.09,113.95,114.09,16633.0,111.0481,111.1455,111.0091,111.1455,16633.0
2017-10-20 13:00:00,114.1,114.14,113.89,113.89,25802.0,111.1553,111.1942,110.9507,110.9507,25802.0
2017-10-20 13:10:00,113.88,113.88,113.7,113.73,16723.0,110.9409,110.9409,110.7656,110.7948,16723.0
2017-10-20 13:20:00,113.73,113.85,113.67,113.85,19999.0,110.7948,110.9117,110.7364,110.9117,19999.0
2017-10-20 13:30:00,113.86,114.01,113.85,113.99,8968.0,110.9215,111.0676,110.9117,111.0481,8968.0
2017-10-20 13:40:00,114.0,114.1,113.97,113.98,11936.0,111.0578,111.1553,111.0286,111.0384,11936.0
2017-10-20 13:50:00,113.98,114.03,113.93,113.96,15451.0,111.0384,111.0871,110.9897,111.0189,15451.0
2017-10-20 14:00:00,113.96,114.04,113.95,113.98,12927.0,111.0189,111.0968,111.0091,111.0384,12927.0
2017-10-20 14:10:00,113.99,114.02,113.91,113.93,10148.0,111.0481,111.0773,110.9702,110.9897,10148.0
2017-10-20 14:20:00,113.92,114.03,113.91,114.01,14501.0,110.9799,111.0871,110.9702,111.0676,14501.0
2017-10-20 14:30:00,114.01,114.02,113.91,113.91,17498.0,111.0676,111.0773,110.9702,110.9702,17498.0
2017-10-20 14:40:00,113.93,113.96,113.83,113.88,15404.0,110.9897,111.0189,110.8922,110.9409,15404.0
2017-10-20 14:50:00,113.87,113.92,113.62,113.62,26688.0,110.9312,110.9799,110.6877,110.6877,26688.0
2017-10-20 15:00:00,113.67,113.69,113.46,113.48,29921.0,110.7364,110.7558,110.5318,110.5513,29921.0
2017-10-20 15:10:00,113.47,113.51,113.33,113.34,34929.0,110.5415,110.5805,110.4051,110.4149,34929.0
2017-10-20 15:20:00,113.34,113.38,113.15,113.18,32795.0,110.4149,110.4538,110.2298,110.259,32795.0
2017-10-20 15:30:00,113.23,113.48,113.23,113.47,40618.0,110.3077,110.5513,110.3077,110.5415,40618.0
2017-10-20 15:40:00,113.47,113.49,113.29,113.36,59149.0,110.5415,110.561,110.3662,110.4344,59149.0
2017-10-20 15:50:00,113.37,113.62,113.37,113.61,141898.0,110.4441,110.6877,110.4441,110.6779,141898.0
2017-10-23 09:30:00,113.82,114.21,113.75,114.11,89910.0,110.8825,111.2624,110.8143,111.165,89910.0
2017-10-23 09:40:00,114.17,114.43,114.0,114.27,54467.0,111.2235,111.4768,111.0578,111.3209,54467.0
2017-10-23 09:50:00,114.32,114.34,113.81,113.96,42141.0,111.3696,111.3891,110.8728,111.0189,42141.0
2017-10-23 10:00:00,113.96,113.96,113.32,113.47,69169.0,111.0189,111.0189,110.3954,110.5415,69169.0
2017-10-23 10:10:00,113.49,113.61,113.46,113.61,54210.0,110.561,110.6779,110.5318,110.6779,54210.0
2017-10-23 10:20:00,113.65,113.84,113.43,113.6,64771.0,110.7169,110.902,110.5026,110.6682,64771.0
2017-10-23 10:30:00,113.6,113.66,113.36,113.46,28108.0,110.6682,110.7266,110.4344,110.5318,28108.0
2017-10-23 10:40:00,113.45,113.45,112.95,113.02,36109.0,110.522,110.522,110.0349,110.1031,36109.0
2017-10-23 10:50:00,113.05,113.37,113.0,113.19,34155.0,110.1324,110.4441,110.0837,110.2688,34155.0
2017-10-23 11:00:00,113.18,113.38,113.12,113.35,35404.0,110.259,110.4538,110.2006,110.4246,35404.0
2017-10-23 11:10:00,113.39,113.42,113.26,113.35,19027.0,110.4636,110.4928,110.3369,110.4246,19027.0
2017-10-23 11:20:00,113.33,113.41,113.14,113.16,36570.0,110.4051,110.4831,110.22,110.2395,36570.0
2017-10-23 11:30:00,113.14,113.18,112.92,112.97,42405.0,110.22,110.259,110.0057,110.0544,42405.0
2017-10-23 11:40:00,113.01,113.03,112.77,112.77,35500.0,110.0934,110.1129,109.8596,109.8596,35500.0
2017-10-23 11:50:00,112.77,112.99,112.73,112.94,44407.0,109.8596,110.0739,109.8206,110.0252,44407.0
2017-10-23 12:00:00,112.94,113.17,112.94,113.05,25679.0,110.0252,110.2493,110.0252,110.1324,25679.0
2017-10-23 12:10:00,113.03,113.06,112.92,113.0,11196.0,110.1129,110.1421,110.0057,110.0837,11196.0
2017-10-23 12:20:00,113.03,113.13,113.0,113.11,19921.0,110.1129,110.2103,110.0837,110.1908,19921.0
2017-10-23 12:30:00,113.11,113.15,112.94,113.09,14260.0,110.1908,110.2298,110.0252,110.1713,14260.0
2017-10-23 12:40:00,113.08,113.14,113.05,113.09,10450.0,110.1616,110.22,110.1324,110.1713,10450.0
2017-10-23 12:50:00,113.13,113.18,113.05,113.13,15321.0,110.2103,110.259,110.1324,110.2103,15321.0
2017-10-23 13:00:00,113.16,113.44,113.12,113.44,36988.0,110.2395,110.5123,110.2006,110.5123,36988.0
2017-10-23 13:10:00,113.45,113.54,113.31,113.53,26464.0,110.522,110.6097,110.3857,110.6,26464.0
2017-10-23 13:20:00,113.56,113.79,113.45,113.67,58929.0,110.6292,110.8533,110.522,110.7364,58929.0
2017-10-23 13:30:00,113.69,113.75,113.5,113.61,15976.0,110.7558,110.8143,110.5708,110.6779,15976.0
2017-10-23 13:40:00,113.6,113.66,113.54,113.56,13973.0,110.6682,110.7266,110.6097,110.6292,13973.0
2017-10-23 13:50:00,113.57,113.74,113.54,113.58,64858.0,110.6389,110.8046,110.6097,110.6487,64858.0
2017-10-23 14:00:00,113.6,113.83,113.55,113.73,24301.0,110.6682,110.8922,110.6195,110.7948,24301.0
2017-10-23 14:10:00,113.73,113.78,113.54,113.62,14142.0,110.7948,110.8435,110.6097,110.6877,14142.0
2017-10-23 14:20:00,113.62,113.71,113.49,113.7,17498.0,110.6877,110.7753,110.561,110.7656,17498.0
2017-10-23 14:30:00,113.67,113.92,113.67,113.83,36203.0,110.7364,110.9799,110.7364,110.8922,36203.0
2017-10-23 14:40:00,113.85,113.93,113.8,113.83,29174.0,110.9117,110.9897,110.863,110.8922,29174.0
2017-10-23 14:50:00,113.82,113.9,113.77,113.86,13205.0,110.8825,110.9604,110.8338,110.9215,13205.0
2017-10-23 15:00:00,113.86,113.86,113.59,113.67,31319.0,110.9215,110.9215,110.6584,110.7364,31319.0
2017-10-23 15:10:00,113.67,113.72,113.57,113.62,28843.0,110.7364,110.7851,110.6389,110.6877,28843.0
2017-10-23 15:20:00,113.63,113.7,113.56,113.65,27810.0,110.6974,110.7656,110.6292,110.7169,27810.0
2017-10-23 15:30:00,113.66,113.66,113.4,113.53,45750.0,110.7266,110.7266,110.4733,110.6,45750.0
2017-10-23 15:40:00,113.52,113.81,113.47,113.71,79652.0,110.5902,110.8728,110.5415,110.7753,79652.0
2017-10-23 15:50:00,113.7,113.71,113.5,113.68,171656.0,110.7656,110.7753,110.5708,110.7461,171656.0
2017-10-24 09:30:00,113.68,113.75,112.76,112.96,63304.0,110.7461,110.8143,109.8499,110.0447,63304.0
2017-10-24 09:40:00,112.96,113.59,112.95,113.33,50124.0,110.0447,110.6584,110.0349,110.4051,50124.0
2017-10-24 09:50:00,113.38,113.45,113.2,113.25,21940.0,110.4538,110.522,110.2785,110.3272,21940.0
2017-10-24 10:00:00,113.3,113.45,113.23,113.45,49093.0,110.3759,110.522,110.3077,110.522,49093.0
2017-10-24 10:10:00,113.4,113.82,113.37,113.76,21970.0,110.4733,110.8825,110.4441,110.824,21970.0
2017-10-24 10:20:00,113.78,113.81,113.51,113.58,29416.0,110.8435,110.8728,110.5805,110.6487,29416.0
2017-10-24 10:30:00,113.53,113.71,113.53,113.63,16372.0,110.6,110.7753,110.6,110.6974,16372.0
2017-10-24 10:40:00,113.63,114.08,113.63,114.06,40426.0,110.6974,111.1358,110.6974,111.1163,40426.0
2017-10-24 10:50:00,114.05,114.37,114.0,114.34,30483.0,111.1066,111.4183,111.0578,111.3891,30483.0
2017-10-24 11:00:00,114.32,114.53,114.31,114.41,31829.0,111.3696,111.5742,111.3598,111.4573,31829.0
2017-10-24 11:10:00,114.42,114.49,114.03,114.03,43527.0,111.467,111.5352,111.0871,111.0871,43527.0
2017-10-24 11:20:00,114.03,114.31,113.98,114.25,46750.0,111.0871,111.3598,111.0384,111.3014,46750.0
2017-10-24 11:30:00,114.29,114.38,114.24,114.37,106993.0,111.3404,111.428,111.2917,111.4183,106993.0
2017-10-24 11:40:00,114.37,114.65,114.36,114.62,50629.0,111.4183,111.6911,111.4086,111.6618,50629.0
2017-10-24 11:50:00,114.62,114.72,114.4,114.4,22307.0,111.6618,111.7593,111.4475,111.4475,22307.0
2017-10-24 12:00:00,114.45,114.47,114.33,114.36,13151.0,111.4962,111.5157,111.3793,111.4086,13151.0
2017-10-24 12:10:00,114.33,114.36,114.22,114.3,14694.0,111.3793,111.4086,111.2722,111.3501,14694.0
2017-10-24 12:20:00,114.32,114.4,114.23,114.28,13597.0,111.3696,111.4475,111.2819,111.3306,13597.0
2017-10-24 12:30:00,114.27,114.28,114.04,114.04,12257.0,111.3209,111.3306,111.0968,111.0968,12257.0
2017-10-24 12:40:00,114.04,114.17,114.01,114.17,14109.0,111.0968,111.2235,111.0676,111.2235,14109.0
2017-10-24 12:50:00,114.14,114.18,113.98,113.99,9802.0,111.1942,111.2332,111.0384,111.0481,9802.0
2017-10-24 13:00:00,113.95,114.0,113.84,113.84,18536.0,111.0091,111.0578,110.902,110.902,18536.0
2017-10-24 13:10:00,113.86,113.89,113.75,113.75,20299.0,110.9215,110.9507,110.8143,110.8143,20299.0
2017-10-24 13:20:00,113.75,113.86,113.74,113.82,23129.0,110.8143,110.9215,110.8046,110.8825,23129.0
2017-10-24 13:30:00,113.81,113.92,113.8,113.91,17161.0,110.8728,110.9799,110.863,110.9702,17161.0
2017-10-24 13:40:00,113.88,114.04,113.85,113.87,15068.0,110.9409,111.0968,110.9117,110.9312,15068.0
2017-10-24 13:50:00,113.82,113.85,113.56,113.72,70531.0,110.8825,110.9117,110.6292,110.7851,70531.0
2017-10-24 14:00:00,113.69,113.78,113.44,113.44,25569.0,110.7558,110.8435,110.5123,110.5123,25569.0
2017-10-24 14:10:00,113.47,113.66,113.44,113.48,65534.0,110.5415,110.7266,110.5123,110.5513,65534.0
2017-10-24 14:20:00,113.47,113.71,113.46,113.54,34754.0,110.5415,110.7753,110.5318,110.6097,34754.0
2017-10-24 14:30:00,113.55,113.79,113.54,113.67,31725.0,110.6195,110.8533,110.6097,110.7364,31725.0
2017-10-24 14:40:00,113.68,113.7,113.57,113.66,18606.0,110.7461,110.7656,110.6389,110.7266,18606.0
2017-10-24 14:50:00,113.67,113.67,113.5,113.52,20101.0,110.7364,110.7364,110.5708,110.5902,20101.0
2017-10-24 15:00:00,113.51,113.57,113.25,113.3,31046.0,110.5805,110.6389,110.3272,110.3759,31046.0
2017-10-24 15:10:00,113.32,113.43,113.29,113.42,29527.0,110.3954,110.5026,110.3662,110.4928,29527.0
2017-10-24 15:20:00,113.43,113.5,113.39,113.47,31739.0,110.5026,110.5708,110.4636,110.5415,31739.0
2017-10-24 15:30:00,113.47,113.52,113.38,113.39,42465.0,110.5415,110.5902,110.4538,110.4636,42465.0
2017-10-24 15:40:00,113.4,113.43,113.22,113.23,64773.0,110.4733,110.5026,110.298,110.3077,64773.0
2017-10-24 15:50:00,113.22,113.49,113.22,113.39,154666.0,110.298,110.561,110.298,110.4636,154666.0
2017-10-25 09:30:00,113.18,113.34,112.67,113.12,134765.0,110.259,110.4149,109.7622,110.2006,134765.0
2017-10-25 09:40:00,113.21,113.52,113.02,113.33,39802.0,110.2882,110.5902,110.1031,110.4051,39802.0
2017-10-25 09:50:00,113.29,113.62,113.26,113.38,126258.0,110.3662,110.6877,110.3369,110.4538,126258.0
2017-10-25 10:00:00,113.36,113.78,113.36,113.75,60204.0,110.4344,110.8435,110.4344,110.8143,60204.0
2017-10-25 10:10:00,113.75,113.92,113.61,113.66,52077.0,110.8143,110.9799,110.6779,110.7266,52077.0
2017-10-25 10:20:00,113.67,113.7,113.5,113.7,58816.0,110.7364,110.7656,110.5708,110.7656,58816.0
2017-10-25 10:30:00,113.66,114.24,113.64,114.22,161108.0,110.7266,111.2917,110.7071,111.2722,161108.0
2017-10-25 10:40:00,114.24,114.35,113.65,113.84,32395.0,111.2917,111.3988,110.7169,110.902,32395.0
2017-10-25 10:50:00,113.82,114.1,113.78,114.0,53163.0,110.8825,111.1553,110.8435,111.0578,53163.0
2017-10-25 11:00:00,113.97,113.97,113.1,113.1,115079.0,111.0286,111.0286,110.1811,110.1811,115079.0
2017-10-25 11:10:00,113.1,113.24,112.68,112.68,122392.0,110.1811,110.3175,109.7719,109.7719,122392.0
2017-10-25 11:20:00,112.66,113.44,112.59,113.43,68075.0,109.7524,110.5123,109.6842,110.5026,68075.0
2017-10-25 11:30:00,113.43,113.75,113.26,113.75,37396.0,110.5026,110.8143,110.3369,110.8143,37396.0
2017-10-25 11:40:00,113.72,113.9,113.6,113.88,39176.0,110.7851,110.9604,110.6682,110.9409,39176.0
2017-10-25 11:50:00,113.8,113.89,113.73,113.85,31131.0,110.863,110.9507,110.7948,110.9117,31131.0
2017-10-25 12:00:00,113.77,113.98,113.74,113.92,42003.0,110.8338,111.0384,110.8046,110.9799,42003.0
2017-10-25 12:10:00,113.91,113.97,113.73,113.77,19137.0,110.9702,111.0286,110.7948,110.8338,19137.0
2017-10-25 12:20:00,113.73,113.8,113.51,113.54,34172.0,110.7948,110.863,110.5805,110.6097,34172.0
2017-10-25 12:30:00,113.51,113.92,113.48,113.78,20686.0,110.5805,110.9799,110.5513,110.8435,20686.0
2017-10-25 12:40:00,113.78,114.07,113.73,114.05,45914.0,110.8435,111.126,110.7948,111.1066,45914.0
2017-10-25 12:50:00,114.07,114.25,114.04,114.17,24583.0,111.126,111.3014,111.0968,111.2235,24583.0
2017-10-25 13:00:00,114.19,114.35,114.12,114.25,28543.0,111.2429,111.3988,111.1748,111.3014,28543.0
2017-10-25 13:10:00,114.28,114.42,114.25,114.3,27637.0,111.3306,111.467,111.3014,111.3501,27637.0
2017-10-25 13:20:00,114.28,114.38,114.22,114.26,14691.0,111.3306,111.428,111.2722,111.3111,14691.0
2017-10-25 13:30:00,114.3,114.47,114.28,114.44,21986.0,111.3501,111.5157,111.3306,111.4865,21986.0
2017-10-25 13:40:00,114.45,114.58,114.44,114.54,23965.0,111.4962,111.6229,111.4865,111.5839,23965.0
2017-10-25 13:50:00,114.54,114.57,114.48,114.5,28465.0,111.5839,111.6131,111.5255,111.5449,28465.0
2017-10-25 14:00:00,114.51,114.76,114.51,114.7,64295.0,111.5547,111.7982,111.5547,111.7398,64295.0
2017-10-25 14:10:00,114.7,114.86,114.68,114.85,57641.0,111.7398,111.8957,111.7203,111.8859,57641.0
2017-10-25 14:20:00,114.86,114.88,114.35,114.37,169644.0,111.8957,111.9151,111.3988,111.4183,169644.0
2017-10-25 14:30:00,114.37,114.62,114.36,114.59,24160.0,111.4183,111.6618,111.4086,111.6326,24160.0
2017-10-25 14:40:00,114.57,114.59,114.45,114.52,27555.0,111.6131,111.6326,111.4962,111.5644,27555.0
2017-10-25 14:50:00,114.53,114.56,114.35,114.5,17851.0,111.5742,111.6034,111.3988,111.5449,17851.0
2017-10-25 15:00:00,114.5,114.62,114.44,114.45,26446.0,111.5449,111.6618,111.4865,111.4962,26446.0
2017-10-25 15:10:00,114.46,114.58,114.38,114.53,31643.0,111.506,111.6229,111.428,111.5742,31643.0
2017-10-25 15:20:00,114.54,114.72,114.53,114.7,28486.0,111.5839,111.7593,111.5742,111.7398,28486.0
2017-10-25 15:30:00,114.68,114.71,114.51,114.55,30847.0,111.7203,111.7495,111.5547,111.5937,30847.0
2017-10-25 15:40:00,114.56,114.64,114.42,114.49,58434.0,111.6034,111.6813,111.467,111.5352,58434.0
2017-10-25 15:50:00,114.46,114.68,114.44,114.56,121751.0,111.506,111.7203,111.4865,111.6034,121751.0
2017-10-26 09:30:00,115.07,116.12,115.02,116.0,98538.0,112.1002,113.1231,112.0515,113.0062,98538.0
2017-10-26 09:40:00,115.93,116.03,115.46,115.9,61059.0,112.938,113.0355,112.4802,112.9088,61059.0
2017-10-26 09:50:00,115.88,116.63,115.8,116.17,100262.0,112.8893,113.62,112.8114,113.1718,100262.0
2017-10-26 10:00:00,116.2,116.31,115.96,116.11,52126.0,113.2011,113.3082,112.9673,113.1134,52126.0
2017-10-26 10:10:00,116.08,116.22,116.0,116.13,41677.0,113.0842,113.2206,113.0062,113.1329,41677.0
2017-10-26 10:20:00,116.16,116.24,115.99,116.2,77972.0,113.1621,113.24,112.9965,113.2011,77972.0
2017-10-26 10:30:00,116.22,116.43,116.08,116.36,90173.0,113.2206,113.4251,113.0842,113.3569,90173.0
2017-10-26 10:40:00,116.36,116.83,116.22,116.76,146849.0,113.3569,113.8148,113.2206,113.7466,146849.0
2017-10-26 10:50:00,116.79,117.06,116.79,116.95,33911.0,113.7758,114.0389,113.7758,113.9317,33911.0
2017-10-26 11:00:00,116.94,117.06,116.8,116.81,59366.0,113.922,114.0389,113.7856,113.7953,59366.0
2017-10-26 11:10:00,116.78,116.81,115.92,116.11,28818.0,113.7661,113.7953,112.9283,113.1134,28818.0
2017-10-26 11:20:00,116.09,116.23,115.87,116.0,29158.0,113.0939,113.2303,112.8796,113.0062,29158.0
2017-10-26 11:30:00,116.01,116.05,115.58,115.75,59183.0,113.016,113.0549,112.5971,112.7627,59183.0
2017-10-26 11:40:00,115.75,115.76,115.47,115.65,28363.0,112.7627,112.7724,112.4899,112.6653,28363.0
2017-10-26 11:50:00,115.64,115.66,115.38,115.51,19022.0,112.6555,112.675,112.4022,112.5289,19022.0
2017-10-26 12:00:00,115.56,115.87,115.48,115.6,44119.0,112.5776,112.8796,112.4997,112.6166,44119.0
2017-10-26 12:10:00,115.59,115.59,115.22,115.27,27165.0,112.6068,112.6068,112.2464,112.2951,27165.0
2017-10-26 12:20:00,115.27,115.68,115.27,115.59,43459.0,112.2951,112.6945,112.2951,112.6068,43459.0
2017-10-26 12:30:00,115.59,115.61,115.34,115.53,36945.0,112.6068,112.6263,112.3633,112.5484,36945.0
2017-10-26 12:40:00,115.56,115.59,115.32,115.41,34685.0,112.5776,112.6068,112.3438,112.4315,34685.0
2017-10-26 12:50:00,115.42,115.61,115.38,115.55,16846.0,112.4412,112.6263,112.4022,112.5678,16846.0
2017-10-26 13:00:00,115.52,115.68,115.48,115.59,24966.0,112.5386,112.6945,112.4997,112.6068,24966.0
2017-10-26 13:10:00,115.61,115.78,115.59,115.77,9434.0,112.6263,112.7919,112.6068,112.7822,9434.0
2017-10-26 13:20:00,115.77,115.84,115.71,115.75,15449.0,112.7822,112.8504,112.7237,112.7627,15449.0
2017-10-26 13:30:00,115.75,115.84,115.7,115.71,21072.0,112.7627,112.8504,112.714,112.7237,21072.0
2017-10-26 13:40:00,115.72,115.74,115.63,115.63,23212.0,112.7335,112.7529,112.6458,112.6458,23212.0
2017-10-26 13:50:00,115.63,115.92,115.63,115.87,25608.0,112.6458,112.9283,112.6458,112.8796,25608.0
2017-10-26 14:00:00,115.87,115.98,115.81,115.89,19474.0,112.8796,112.9867,112.8211,112.8991,19474.0
2017-10-26 14:10:00,115.89,116.01,115.82,115.87,25731.0,112.8991,113.016,112.8309,112.8796,25731.0
2017-10-26 14:20:00,115.85,115.96,115.78,115.9,18069.0,112.8601,112.9673,112.7919,112.9088,18069.0
2017-10-26 14:30:00,115.9,116.16,115.9,116.12,26671.0,112.9088,113.1621,112.9088,113.1231,26671.0
2017-10-26 14:40:00,116.09,116.34,116.09,116.29,39085.0,113.0939,113.3375,113.0939,113.2887,39085.0
2017-10-26 14:50:00,116.29,116.41,116.23,116.3,25359.0,113.2887,113.4057,113.2303,113.2985,25359.0
2017-10-26 15:00:00,116.3,116.4,116.25,116.36,57621.0,113.2985,113.3959,113.2498,113.3569,57621.0
2017-10-26 15:10:00,116.36,116.4,116.07,116.2,53812.0,113.3569,113.3959,113.0744,113.2011,53812.0
2017-10-26 15:20:00,116.23,116.28,116.15,116.19,46427.0,113.2303,113.279,113.1524,113.1913,46427.0
2017-10-26 15:30:00,116.19,116.19,116.0,116.1,87158.0,113.1913,113.1913,113.0062,113.1037,87158.0
2017-10-26 15:40:00,116.11,116.29,116.1,116.22,96327.0,113.1134,113.2887,113.1037,113.2206,96327.0
2017-10-26 15:50:00,116.19,116.19,115.79,115.83,207816.0,113.1913,113.1913,112.8017,112.8406,207816.0
2017-10-27 09:30:00,116.83,116.95,115.89,115.89,105650.0,113.8148,113.9317,112.8991,112.8991,105650.0
2017-10-27 09:40:00,115.89,116.03,115.67,115.76,85032.0,112.8991,113.0355,112.6847,112.7724,85032.0
2017-10-27 09:50:00,115.75,116.02,115.43,115.51,45090.0,112.7627,113.0257,112.4509,112.5289,45090.0
2017-10-27 10:00:00,115.41,116.04,115.41,115.83,46918.0,112.4315,113.0452,112.4315,112.8406,46918.0
2017-10-27 10:10:00,115.81,116.24,115.75,116.18,78311.0,112.8211,113.24,112.7627,113.1816,78311.0
2017-10-27 10:20:00,116.23,116.9,116.18,116.55,57267.0,113.2303,113.883,113.1816,113.542,57267.0
2017-10-27 10:30:00,116.59,116.7,116.43,116.67,69877.0,113.581,113.6882,113.4251,113.6589,69877.0
2017-10-27 10:40:00,116.69,116.88,116.63,116.63,27304.0,113.6784,113.8635,113.62,113.62,27304.0
2017-10-27 10:50:00,116.68,116.89,116.62,116.77,35450.0,113.6687,113.8733,113.6102,113.7564,35450.0
2017-10-27 11:00:00,116.8,116.9,116.71,116.87,105038.0,113.7856,113.883,113.6979,113.8538,105038.0
2017-10-27 11:10:00,116.86,117.03,116.66,117.03,53650.0,113.844,114.0096,113.6492,114.0096,53650.0
2017-10-27 11:20:00,117.03,117.43,116.88,117.08,57235.0,114.0096,114.3993,113.8635,114.0584,57235.0
2017-10-27 11:30:00,117.12,117.54,117.12,117.3,87946.0,114.0973,114.5065,114.0973,114.2727,87946.0
2017-10-27 11:40:00,117.31,117.37,117.03,117.28,37572.0,114.2824,114.3409,114.0096,114.2532,37572.0
2017-10-27 11:50:00,117.27,117.28,116.97,117.02,36641.0,114.2435,114.2532,113.9512,113.9999,36641.0
2017-10-27 12:00:00,117.01,117.26,116.88,117.19,36156.0,113.9902,114.2337,113.8635,114.1655,36156.0
2017-10-27 12:10:00,117.13,117.5,117.12,117.44,62308.0,114.1071,114.4675,114.0973,114.4091,62308.0
2017-10-27 12:20:00,117.41,117.55,117.01,117.16,49237.0,114.3798,114.5162,113.9902,114.1363,49237.0
2017-10-27 12:30:00,117.12,117.27,117.0,117.2,24388.0,114.0973,114.2435,113.9804,114.1753,24388.0
2017-10-27 12:40:00,117.19,117.2,116.95,116.95,34465.0,114.1655,114.1753,113.9317,113.9317,34465.0
2017-10-27 12:50:00,116.93,116.98,116.64,116.79,46943.0,113.9122,113.9609,113.6297,113.7758,46943.0
2017-10-27 13:00:00,116.79,117.08,116.79,116.94,22215.0,113.7758,114.0584,113.7758,113.922,22215.0
2017-10-27 13:10:00,116.93,116.98,116.85,116.89,39922.0,113.9122,113.9609,113.8343,113.8733,39922.0
2017-10-27 13:20:00,116.89,116.92,116.74,116.78,19688.0,113.8733,113.9025,113.7271,113.7661,19688.0
2017-10-27 13:30:00,116.85,117.28,116.84,117.24,18746.0,113.8343,114.2532,113.8246,114.2142,18746.0
2017-10-27 13:40:00,117.28,117.33,117.0,117.0,32454.0,114.2532,114.3019,113.9804,113.9804,32454.0
2017-10-27 13:50:00,117.0,117.09,116.9,117.03,29781.0,113.9804,114.0681,113.883,114.0096,29781.0
2017-10-27 14:00:00,116.99,117.2,116.94,117.09,25114.0,113.9707,114.1753,113.922,114.0681,25114.0
2017-10-27 14:10:00,117.08,117.09,116.72,117.0,54732.0,114.0584,114.0681,113.7076,113.9804,54732.0
2017-10-27 14:20:00,117.0,117.04,116.66,116.66,50862.0,113.9804,114.0194,113.6492,113.6492,50862.0
2017-10-27 14:30:00,116.67,116.79,116.58,116.75,36204.0,113.6589,113.7758,113.5713,113.7369,36204.0
2017-10-27 14:40:00,116.72,116.72,116.45,116.52,40366.0,113.7076,113.7076,113.4446,113.5128,40366.0
2017-10-27 14:50:00,116.46,116.79,116.46,116.69,65983.0,113.4544,113.7758,113.4544,113.6784,65983.0
2017-10-27 15:00:00,116.7,116.88,116.62,116.62,43114.0,113.6882,113.8635,113.6102,113.6102,43114.0
2017-10-27 15:10:00,116.67,116.76,116.66,116.76,57754.0,113.6589,113.7466,113.6492,113.7466,57754.0
2017-10-27 15:20:00,116.76,117.04,116.74,117.01,81787.0,113.7466,114.0194,113.7271,113.9902,81787.0
2017-10-27 15:30:00,117.01,117.1,116.94,117.04,55190.0,113.9902,114.0778,113.922,114.0194,55190.0
2017-10-27 15:40:00,117.05,117.07,116.92,117.05,123527.0,114.0291,114.0486,113.9025,114.0291,123527.0
2017-10-27 15:50:00,117.06,117.23,116.75,116.88,254953.0,114.0389,114.2045,113.7369,113.8635,254953.0
2017-10-30 09:30:00,117.13,117.69,116.95,117.35,93273.0,114.1071,114.6526,113.9317,114.3214,93273.0
2017-10-30 09:40:00,117.34,117.77,117.09,117.77,82271.0,114.3116,114.7306,114.0681,114.7306,82271.0
2017-10-30 09:50:00,117.7,117.73,117.08,117.35,35096.0,114.6624,114.6916,114.0584,114.3214,35096.0
2017-10-30 10:00:00,117.4,117.77,117.26,117.58,53464.0,114.3701,114.7306,114.2337,114.5455,53464.0
2017-10-30 10:10:00,117.57,117.63,117.16,117.48,44014.0,114.5357,114.5942,114.1363,114.448,44014.0
2017-10-30 10:20:00,117.5,117.5,116.89,117.2,46380.0,114.4675,114.4675,113.8733,114.1753,46380.0
2017-10-30 10:30:00,117.24,117.24,116.9,116.96,24228.0,114.2142,114.2142,113.883,113.9415,24228.0
2017-10-30 10:40:00,116.95,117.21,116.82,117.08,35002.0,113.9317,114.185,113.8051,114.0584,35002.0
2017-10-30 10:50:00,117.05,117.14,116.95,117.02,27347.0,114.0291,114.1168,113.9317,113.9999,27347.0
2017-10-30 11:00:00,117.03,117.21,116.99,117.03,100030.0,114.0096,114.185,113.9707,114.0096,100030.0
2017-10-30 11:10:00,117.03,117.12,116.82,116.95,44498.0,114.0096,114.0973,113.8051,113.9317,44498.0
2017-10-30 11:20:00,116.96,117.15,116.79,117.02,39505.0,113.9415,114.1266,113.7758,113.9999,39505.0
2017-10-30 11:30:00,116.99,117.06,116.87,117.0,45432.0,113.9707,114.0389,113.8538,113.9804,45432.0
2017-10-30 11:40:00,116.95,117.23,116.95,117.09,37363.0,113.9317,114.2045,113.9317,114.0681,37363.0
2017-10-30 11:50:00,117.09,117.25,117.04,117.13,35726.0,114.0681,114.224,114.0194,114.1071,35726.0
2017-10-30 12:00:00,117.13,117.69,117.07,117.69,42616.0,114.1071,114.6526,114.0486,114.6526,42616.0
2017-10-30 12:10:00,117.68,117.68,117.05,117.08,28449.0,114.6429,114.6429,114.0291,114.0584,28449.0
2017-10-30 12:20:00,117.0,117.27,117.0,117.18,16412.0,113.9804,114.2435,113.9804,114.1558,16412.0
2017-10-30 12:30:00,117.17,117.32,117.02,117.06,27211.0,114.146,114.2922,113.9999,114.0389,27211.0
2017-10-30 12:40:00,117.05,117.13,116.93,117.01,34781.0,114.0291,114.1071,113.9122,113.9902,34781.0
2017-10-30 12:50:00,117.01,117.03,116.9,116.95,24330.0,113.9902,114.0096,113.883,113.9317,24330.0
2017-10-30 13:00:00,116.95,117.08,116.9,117.04,47228.0,113.9317,114.0584,113.883,114.0194,47228.0
2017-10-30 13:10:00,117.02,117.08,116.83,116.87,47802.0,113.9999,114.0584,113.8148,113.8538,47802.0
2017-10-30 13:20:00,116.89,116.95,116.82,116.88,28540.0,113.8733,113.9317,113.8051,113.8635,28540.0
2017-10-30 13:30:00,116.88,116.95,116.66,116.9,18669.0,113.8635,113.9317,113.6492,113.883,18669.0
2017-10-30 13:40:00,116.9,116.92,116.69,116.81,28430.0,113.883,113.9025,113.6784,113.7953,28430.0
2017-10-30 13:50:00,116.83,116.83,116.64,116.75,26352.0,113.8148,113.8148,113.6297,113.7369,26352.0
2017-10-30 14:00:00,116.76,116.85,116.71,116.84,27805.0,113.7466,113.8343,113.6979,113.8246,27805.0
2017-10-30 14:10:00,116.83,117.01,116.8,116.96,30762.0,113.8148,113.9902,113.7856,113.9415,30762.0
2017-10-30 14:20:00,116.96,117.0,116.76,116.76,28188.0,113.9415,113.9804,113.7466,113.7466,28188.0
2017-10-30 14:30:00,116.77,116.93,116.73,116.87,37521.0,113.7564,113.9122,113.7174,113.8538,37521.0
2017-10-30 14:40:00,116.85,116.97,116.78,116.97,47069.0,113.8343,113.9512,113.7661,113.9512,47069.0
2017-10-30 14:50:00,116.98,116.98,116.81,116.96,44062.0,113.9609,113.9609,113.7953,113.9415,44062.0
2017-10-30 15:00:00,116.97,117.05,116.91,117.03,48177.0,113.9512,114.0291,113.8927,114.0096,48177.0
2017-10-30 15:10:00,117.03,117.09,116.89,116.91,45695.0,114.0096,114.0681,113.8733,113.8927,45695.0
2017-10-30 15:20:00,116.92,117.03,116.89,116.99,62147.0,113.9025,114.0096,113.8733,113.9707,62147.0
2017-10-30 15:30:00,116.99,117.13,116.86,117.12,78843.0,113.9707,114.1071,113.844,114.0973,78843.0
2017-10-30 15:40:00,117.17,117.5,117.16,117.41,83748.0,114.146,114.4675,114.1363,114.3798,83748.0
2017-10-30 15:50:00,117.44,117.74,117.44,117.56,209633.0,114.4091,114.7013,114.4091,114.526,209633.0
2017-10-31 09:30:00,117.86,118.49,117.71,118.4,77791.0,114.8182,115.432,114.6721,115.3443,77791.0
2017-10-31 09:40:00,118.5,118.89,118.08,118.51,316103.0,115.4417,115.8216,115.0326,115.4515,316103.0
2017-10-31 09:50:00,118.46,118.58,117.79,117.98,108095.0,115.4027,115.5196,114.75,114.9351,108095.0
2017-10-31 10:00:00,117.97,118.04,117.42,117.42,136311.0,114.9254,114.9936,114.3896,114.3896,136311.0
2017-10-31 10:10:00,117.42,117.8,117.17,117.4,98681.0,114.3896,114.7598,114.146,114.3701,98681.0
2017-10-31 10:20:00,117.35,117.39,116.98,117.0,88027.0,114.3214,114.3604,113.9609,113.9804,88027.0
2017-10-31 10:30:00,117.02,117.04,116.58,116.67,88717.0,113.9999,114.0194,113.5713,113.6589,88717.0
2017-10-31 10:40:00,116.65,116.65,116.37,116.62,105750.0,113.6395,113.6395,113.3667,113.6102,105750.0
2017-10-31 10:50:00,116.62,117.18,116.62,116.91,52236.0,113.6102,114.1558,113.6102,113.8927,52236.0
2017-10-31 11:00:00,116.93,117.05,116.78,116.82,43576.0,113.9122,114.0291,113.7661,113.8051,43576.0
2017-10-31 11:10:00,116.8,117.01,116.71,116.94,53962.0,113.7856,113.9902,113.6979,113.922,53962.0
2017-10-31 11:20:00,116.93,117.28,116.81,117.28,43134.0,113.9122,114.2532,113.7953,114.2532,43134.0
2017-10-31 11:30:00,117.28,117.37,117.21,117.26,38507.0,114.2532,114.3409,114.185,114.2337,38507.0
2017-10-31 11:40:00,117.27,117.41,117.26,117.34,31629.0,114.2435,114.3798,114.2337,114.3116,31629.0
2017-10-31 11:50:00,117.33,117.74,117.32,117.73,37955.0,114.3019,114.7013,114.2922,114.6916,37955.0
2017-10-31 12:00:00,117.71,117.73,117.37,117.45,50507.0,114.6721,114.6916,114.3409,114.4188,50507.0
2017-10-31 12:10:00,117.49,117.61,117.1,117.1,65398.0,114.4578,114.5747,114.0778,114.0778,65398.0
2017-10-31 12:20:00,117.08,117.32,117.08,117.18,37070.0,114.0584,114.2922,114.0584,114.1558,37070.0
2017-10-31 12:30:00,117.21,117.87,117.21,117.86,37625.0,114.185,114.828,114.185,114.8182,37625.0
2017-10-31 12:40:00,117.81,118.04,117.64,117.85,50367.0,114.7695,114.9936,114.6039,114.8085,50367.0
2017-10-31 12:50:00,117.85,118.38,117.78,118.33,58761.0,114.8085,115.3248,114.7403,115.2761,58761.0
2017-10-31 13:00:00,118.33,118.51,118.04,118.1,102634.0,115.2761,115.4515,114.9936,115.052,102634.0
2017-10-31 13:10:00,118.1,118.15,117.94,118.02,37190.0,115.052,115.1007,114.8962,114.9741,37190.0
2017-10-31 13:20:00,118.02,118.41,117.99,118.23,45051.0,114.9741,115.354,114.9449,115.1787,45051.0
2017-10-31 13:30:00,118.16,118.8,118.16,118.73,104713.0,115.1105,115.734,115.1105,115.6658,104713.0
2017-10-31 13:40:00,118.7,118.88,118.39,118.81,96124.0,115.6365,115.8119,115.3345,115.7437,96124.0
2017-10-31 13:50:00,118.78,119.16,118.74,119.08,143896.0,115.7145,116.0847,115.6755,116.0067,143896.0
2017-10-31 14:00:00,119.02,119.6,118.91,119.31,110562.0,115.9483,116.5133,115.8411,116.2308,110562.0
2017-10-31 14:10:00,119.27,119.27,118.85,118.86,59009.0,116.1918,116.1918,115.7827,115.7924,59009.0
2017-10-31 14:20:00,118.86,118.95,118.73,118.77,67070.0,115.7924,115.8801,115.6658,115.7047,67070.0
2017-10-31 14:30:00,118.76,118.94,118.44,118.47,93069.0,115.695,115.8704,115.3833,115.4125,93069.0
2017-10-31 14:40:00,118.49,118.57,118.18,118.34,87416.0,115.432,115.5099,115.13,115.2858,87416.0
2017-10-31 14:50:00,118.35,118.92,118.29,118.75,92171.0,115.2956,115.8509,115.2371,115.6853,92171.0
2017-10-31 15:00:00,118.81,119.0,118.7,118.82,55418.0,115.7437,115.9288,115.6365,115.7535,55418.0
2017-10-31 15:10:00,118.79,118.94,118.72,118.84,64520.0,115.7242,115.8704,115.656,115.7729,64520.0
2017-10-31 15:20:00,118.85,119.01,118.54,118.96,120028.0,115.7827,115.9385,115.4807,115.8898,120028.0
2017-10-31 15:30:00,118.97,119.36,118.87,119.25,167412.0,115.8996,116.2795,115.8022,116.1724,167412.0
2017-10-31 15:40:00,119.24,119.74,119.21,119.74,277557.0,116.1626,116.6497,116.1334,116.6497,277557.0
2017-10-31 15:50:00,119.72,119.84,119.0,119.6,557237.0,116.6302,116.7471,115.9288,116.5133,557237.0
2017-11-01 09:30:00,116.0,116.6,111.28,114.05,931012.0,113.0062,113.5907,108.408,111.1066,931012.0
2017-11-01 09:40:00,114.17,116.08,113.1,115.21,710001.0,111.2235,113.0842,110.1811,112.2366,710001.0
2017-11-01 09:50:00,115.17,115.65,113.71,113.97,343105.0,112.1977,112.6653,110.7753,111.0286,343105.0
2017-11-01 10:00:00,113.92,114.42,113.4,113.82,333233.0,110.9799,111.467,110.4733,110.8825,333233.0
2017-11-01 10:10:00,113.8,113.83,112.92,113.46,487120.0,110.863,110.8922,110.0057,110.5318,487120.0
2017-11-01 10:20:00,113.5,114.13,113.36,114.0,379050.0,110.5708,111.1845,110.4344,111.0578,379050.0
2017-11-01 10:30:00,114.01,114.27,112.99,113.0,348335.0,111.0676,111.3209,110.0739,110.0837,348335.0
2017-11-01 10:40:00,113.02,113.31,112.48,112.51,352614.0,110.1031,110.3857,109.5771,109.6063,352614.0
2017-11-01 10:50:00,112.51,113.17,112.5,112.88,162075.0,109.6063,110.2493,109.5966,109.9668,162075.0
2017-11-01 11:00:00,112.95,113.36,112.92,113.04,118835.0,110.0349,110.4344,110.0057,110.1226,118835.0
2017-11-01 11:10:00,113.1,113.1,112.5,112.62,144903.0,110.1811,110.1811,109.5966,109.7135,144903.0
2017-11-01 11:20:00,112.62,113.2,112.61,113.05,107555.0,109.7135,110.2785,109.7037,110.1324,107555.0
2017-11-01 11:30:00,113.01,113.72,112.83,113.53,137854.0,110.0934,110.7851,109.918,110.6,137854.0
2017-11-01 11:40:00,113.49,113.53,113.21,113.34,145600.0,110.561,110.6,110.2882,110.4149,145600.0
2017-11-01 11:50:00,113.34,113.35,112.98,113.03,171007.0,110.4149,110.4246,110.0642,110.1129,171007.0
2017-11-01 12:00:00,113.03,113.74,113.02,113.6,123663.0,110.1129,110.8046,110.1031,110.6682,123663.0
2017-11-01 12:10:00,113.62,114.03,113.47,113.88,202984.0,110.6877,111.0871,110.5415,110.9409,202984.0
2017-11-01 12:20:00,113.92,114.31,113.6,114.23,113213.0,110.9799,111.3598,110.6682,111.2819,113213.0
2017-11-01 12:30:00,114.24,114.55,114.03,114.52,138208.0,111.2917,111.5937,111.0871,111.5644,138208.0
2017-11-01 12:40:00,114.56,114.56,114.23,114.42,93821.0,111.6034,111.6034,111.2819,111.467,93821.0
2017-11-01 12:50:00,114.38,114.48,114.33,114.45,70778.0,111.428,111.5255,111.3793,111.4962,70778.0
2017-11-01 13:00:00,114.41,114.43,113.8,113.88,119065.0,111.4573,111.4768,110.863,110.9409,119065.0
2017-11-01 13:10:00,113.88,113.96,113.34,113.34,61076.0,110.9409,111.0189,110.4149,110.4149,61076.0
2017-11-01 13:20:00,113.33,113.63,113.3,113.51,67689.0,110.4051,110.6974,110.3759,110.5805,67689.0
2017-11-01 13:30:00,113.52,113.84,113.33,113.42,82446.0,110.5902,110.902,110.4051,110.4928,82446.0
2017-11-01 13:40:00,113.48,113.48,113.14,113.26,110219.0,110.5513,110.5513,110.22,110.3369,110219.0
2017-11-01 13:50:00,113.26,113.41,113.03,113.28,107626.0,110.3369,110.4831,110.1129,110.3564,107626.0
2017-11-01 14:00:00,113.29,113.32,112.9,113.01,81622.0,110.3662,110.3954,109.9862,110.0934,81622.0
2017-11-01 14:10:00,112.94,113.55,112.81,113.5,276914.0,110.0252,110.6195,109.8986,110.5708,276914.0
2017-11-01 14:20:00,113.43,113.94,113.16,113.75,157461.0,110.5026,110.9994,110.2395,110.8143,157461.0
2017-11-01 14:30:00,113.66,113.98,113.66,113.84,63532.0,110.7266,111.0384,110.7266,110.902,63532.0
2017-11-01 14:40:00,113.82,114.2,113.72,114.09,56850.0,110.8825,111.2527,110.7851,111.1455,56850.0
2017-11-01 14:50:00,114.09,114.41,113.95,114.29,175236.0,111.1455,111.4573,111.0091,111.3404,175236.0
2017-11-01 15:00:00,114.26,114.84,114.23,114.79,214077.0,111.3111,111.8762,111.2819,111.8275,214077.0
2017-11-01 15:10:00,114.79,114.84,114.7,114.74,161205.0,111.8275,111.8762,111.7398,111.7788,161205.0
2017-11-01 15:20:00,114.76,114.79,113.82,113.9,162442.0,111.7982,111.8275,110.8825,110.9604,162442.0
2017-11-01 15:30:00,113.9,114.09,113.54,113.75,168510.0,110.9604,111.1455,110.6097,110.8143,168510.0
2017-11-01 15:40:00,113.76,114.99,113.76,114.46,403070.0,110.824,112.0223,110.824,111.506,403070.0
2017-11-01 15:50:00,114.46,114.81,114.26,114.45,359304.0,111.506,111.8469,111.3111,111.4962,359304.0
2017-11-02 09:30:00,114.35,114.39,112.9,113.11,100753.0,111.3988,111.4378,109.9862,110.1908,100753.0
2017-11-02 09:40:00,113.09,114.39,113.04,114.24,137245.0,110.1713,111.4378,110.1226,111.2917,137245.0
2017-11-02 09:50:00,114.26,114.27,113.42,113.82,172678.0,111.3111,111.3209,110.4928,110.8825,172678.0
2017-11-02 10:00:00,113.84,114.28,113.58,114.06,205423.0,110.902,111.3306,110.6487,111.1163,205423.0
2017-11-02 10:10:00,114.09,114.52,113.88,113.94,149212.0,111.1455,111.5644,110.9409,110.9994,149212.0
2017-11-02 10:20:00,113.92,114.37,113.78,114.31,86549.0,110.9799,111.4183,110.8435,111.3598,86549.0
2017-11-02 10:30:00,114.3,114.37,114.17,114.22,53835.0,111.3501,111.4183,111.2235,111.2722,53835.0
2017-11-02 10:40:00,114.22,114.38,114.18,114.37,55109.0,111.2722,111.428,111.2332,111.4183,55109.0
2017-11-02 10:50:00,114.37,114.42,114.03,114.15,55420.0,111.4183,111.467,111.0871,111.204,55420.0
2017-11-02 11:00:00,114.14,114.26,114.03,114.16,40888.0,111.1942,111.3111,111.0871,111.2137,40888.0
2017-11-02 11:10:00,114.17,114.17,113.8,113.82,80287.0,111.2235,111.2235,110.863,110.8825,80287.0
2017-11-02 11:20:00,113.83,114.1,113.78,113.94,116305.0,110.8922,111.1553,110.8435,110.9994,116305.0
2017-11-02 11:30:00,113.93,114.1,113.44,113.53,101222.0,110.9897,111.1553,110.5123,110.6,101222.0
2017-11-02 11:40:00,113.53,113.72,113.3,113.53,74446.0,110.6,110.7851,110.3759,110.6,74446.0
2017-11-02 11:50:00,113.5,113.61,113.45,113.47,49615.0,110.5708,110.6779,110.522,110.5415,49615.0
2017-11-02 12:00:00,113.5,113.75,113.39,113.69,37799.0,110.5708,110.8143,110.4636,110.7558,37799.0
2017-11-02 12:10:00,113.67,113.67,113.35,113.47,43402.0,110.7364,110.7364,110.4246,110.5415,43402.0
2017-11-02 12:20:00,113.47,113.63,113.41,113.63,33279.0,110.5415,110.6974,110.4831,110.6974,33279.0
2017-11-02 12:30:00,113.57,113.59,113.39,113.41,45575.0,110.6389,110.6584,110.4636,110.4831,45575.0
2017-11-02 12:40:00,113.39,113.53,113.38,113.49,37191.0,110.4636,110.6,110.4538,110.561,37191.0
2017-11-02 12:50:00,113.5,113.52,113.4,113.4,27261.0,110.5708,110.5902,110.4733,110.4733,27261.0
2017-11-02 13:00:00,113.42,113.51,113.35,113.43,26351.0,110.4928,110.5805,110.4246,110.5026,26351.0
2017-11-02 13:10:00,113.43,113.52,113.22,113.25,20424.0,110.5026,110.5902,110.298,110.3272,20424.0
2017-11-02 13:20:00,113.24,113.29,112.99,113.15,50070.0,110.3175,110.3662,110.0739,110.2298,50070.0
2017-11-02 13:30:00,113.14,113.25,113.07,113.08,40747.0,110.22,110.3272,110.1518,110.1616,40747.0
2017-11-02 13:40:00,113.08,113.17,113.0,113.05,34942.0,110.1616,110.2493,110.0837,110.1324,34942.0
2017-11-02 13:50:00,113.01,113.18,112.78,112.89,67520.0,110.0934,110.259,109.8693,109.9765,67520.0
2017-11-02 14:00:00,112.89,112.95,112.65,112.72,86719.0,109.9765,110.0349,109.7427,109.8109,86719.0
2017-11-02 14:10:00,112.72,112.84,112.65,112.67,29522.0,109.8109,109.9278,109.7427,109.7622,29522.0
2017-11-02 14:20:00,112.69,113.03,112.6,113.0,122731.0,109.7817,110.1129,109.694,110.0837,122731.0
2017-11-02 14:30:00,113.0,113.57,113.0,113.5,56315.0,110.0837,110.6389,110.0837,110.5708,56315.0
2017-11-02 14:40:00,113.47,113.55,113.39,113.39,39208.0,110.5415,110.6195,110.4636,110.4636,39208.0
2017-11-02 14:50:00,113.37,113.38,113.09,113.17,29009.0,110.4441,110.4538,110.1713,110.2493,29009.0
2017-11-02 15:00:00,113.18,113.36,113.18,113.22,37425.0,110.259,110.4344,110.259,110.298,37425.0
2017-11-02 15:10:00,113.17,113.24,112.94,112.96,51465.0,110.2493,110.3175,110.0252,110.0447,51465.0
2017-11-02 15:20:00,112.96,113.0,112.68,112.82,72052.0,110.0447,110.0837,109.7719,109.9083,72052.0
2017-11-02 15:30:00,112.88,112.92,112.68,112.68,61070.0,109.9668,110.0057,109.7719,109.7719,61070.0
2017-11-02 15:40:00,112.69,112.8,112.67,112.69,89676.0,109.7817,109.8888,109.7622,109.7817,89676.0
2017-11-02 15:50:00,112.7,112.81,112.6,112.73,198673.0,109.7914,109.8986,109.694,109.8206,198673.0
2017-11-03 09:30:00,113.47,113.64,112.69,112.7,153978.0,110.5415,110.7071,109.7817,109.7914,153978.0
2017-11-03 09:40:00,112.7,113.08,112.57,113.08,59584.0,109.7914,110.1616,109.6648,110.1616,59584.0
2017-11-03 09:50:00,113.09,113.34,113.0,113.15,123699.0,110.1713,110.4149,110.0837,110.2298,123699.0
2017-11-03 10:00:00,113.2,113.76,113.07,113.56,66638.0,110.2785,110.824,110.1518,110.6292,66638.0
2017-11-03 10:10:00,113.56,113.72,113.11,113.36,48636.0,110.6292,110.7851,110.1908,110.4344,48636.0
2017-11-03 10:20:00,113.37,113.37,113.07,113.35,49668.0,110.4441,110.4441,110.1518,110.4246,49668.0
2017-11-03 10:30:00,113.33,113.48,113.15,113.47,39415.0,110.4051,110.5513,110.2298,110.5415,39415.0
2017-11-03 10:40:00,113.41,113.55,113.01,113.12,55486.0,110.4831,110.6195,110.0934,110.2006,55486.0
2017-11-03 10:50:00,113.1,113.45,113.07,113.39,40678.0,110.1811,110.522,110.1518,110.4636,40678.0
2017-11-03 11:00:00,113.42,113.42,113.05,113.22,21427.0,110.4928,110.4928,110.1324,110.298,21427.0
2017-11-03 11:10:00,113.22,113.23,112.99,113.02,32446.0,110.298,110.3077,110.0739,110.1031,32446.0
2017-11-03 11:20:00,113.03,113.21,112.96,113.08,71083.0,110.1129,110.2882,110.0447,110.1616,71083.0
2017-11-03 11:30:00,113.02,113.1,112.74,112.85,35621.0,110.1031,110.1811,109.8304,109.9375,35621.0
2017-11-03 11:40:00,112.85,113.14,112.74,113.1,120812.0,109.9375,110.22,109.8304,110.1811,120812.0
2017-11-03 11:50:00,113.06,113.21,112.97,113.05,53051.0,110.1421,110.2882,110.0544,110.1324,53051.0
2017-11-03 12:00:00,113.09,113.1,112.81,112.88,27451.0,110.1713,110.1811,109.8986,109.9668,27451.0
2017-11-03 12:10:00,112.87,113.12,112.79,113.12,30401.0,109.957,110.2006,109.8791,110.2006,30401.0
2017-11-03 12:20:00,113.07,113.1,112.97,112.97,34273.0,110.1518,110.1811,110.0544,110.0544,34273.0
2017-11-03 12:30:00,113.0,113.04,112.84,113.03,33622.0,110.0837,110.1226,109.9278,110.1129,33622.0
2017-11-03 12:40:00,113.05,113.09,112.87,112.9,31526.0,110.1324,110.1713,109.957,109.9862,31526.0
2017-11-03 12:50:00,112.91,112.94,112.65,112.67,46286.0,109.996,110.0252,109.7427,109.7622,46286.0
2017-11-03 13:00:00,112.69,112.93,112.67,112.91,24152.0,109.7817,110.0155,109.7622,109.996,24152.0
2017-11-03 13:10:00,112.93,112.98,112.77,112.91,98278.0,110.0155,110.0642,109.8596,109.996,98278.0
2017-11-03 13:20:00,112.88,113.09,112.82,113.08,51091.0,109.9668,110.1713,109.9083,110.1616,51091.0
2017-11-03 13:30:00,113.01,113.06,112.83,112.94,43522.0,110.0934,110.1421,109.918,110.0252,43522.0
2017-11-03 13:40:00,112.95,113.4,112.89,113.26,153228.0,110.0349,110.4733,109.9765,110.3369,153228.0
2017-11-03 13:50:00,113.22,113.25,112.98,113.07,25388.0,110.298,110.3272,110.0642,110.1518,25388.0
2017-11-03 14:00:00,113.04,113.11,112.9,113.11,51031.0,110.1226,110.1908,109.9862,110.1908,51031.0
2017-11-03 14:10:00,113.11,113.39,113.09,113.36,48716.0,110.1908,110.4636,110.1713,110.4344,48716.0
2017-11-03 14:20:00,113.36,113.53,113.33,113.5,51741.0,110.4344,110.6,110.4051,110.5708,51741.0
2017-11-03 14:30:00,113.5,113.52,113.31,113.46,39480.0,110.5708,110.5902,110.3857,110.5318,39480.0
2017-11-03 14:40:00,113.43,113.5,113.38,113.47,28643.0,110.5026,110.5708,110.4538,110.5415,28643.0
2017-11-03 14:50:00,113.47,113.64,113.45,113.61,30339.0,110.5415,110.7071,110.522,110.6779,30339.0
2017-11-03 15:00:00,113.59,113.72,113.56,113.65,28350.0,110.6584,110.7851,110.6292,110.7169,28350.0
2017-11-03 15:10:00,113.65,113.66,113.48,113.48,56415.0,110.7169,110.7266,110.5513,110.5513,56415.0
2017-11-03 15:20:00,113.47,113.49,113.23,113.28,43770.0,110.5415,110.561,110.3077,110.3564,43770.0
2017-11-03 15:30:00,113.29,113.33,113.09,113.29,63498.0,110.3662,110.4051,110.1713,110.3662,63498.0
2017-11-03 15:40:00,113.28,113.28,113.01,113.19,116734.0,110.3564,110.3564,110.0934,110.2688,116734.0
2017-11-03 15:50:00,113.2,113.38,113.04,113.19,212853.0,110.2785,110.4538,110.1226,110.2688,212853.0
2017-11-06 09:30:00,112.99,113.17,112.63,112.73,67815.0,110.0739,110.2493,109.7232,109.8206,67815.0
2017-11-06 09:40:00,112.71,112.88,112.62,112.86,56343.0,109.8011,109.9668,109.7135,109.9473,56343.0
2017-11-06 09:50:00,112.8,113.15,112.75,112.89,162585.0,109.8888,110.2298,109.8401,109.9765,162585.0
2017-11-06 10:00:00,112.89,113.5,112.87,113.22,125631.0,109.9765,110.5708,109.957,110.298,125631.0
2017-11-06 10:10:00,113.19,113.19,112.98,113.07,43716.0,110.2688,110.2688,110.0642,110.1518,43716.0
2017-11-06 10:20:00,113.11,113.34,113.05,113.19,21273.0,110.1908,110.4149,110.1324,110.2688,21273.0
2017-11-06 10:30:00,113.17,113.3,113.04,113.23,40374.0,110.2493,110.3759,110.1226,110.3077,40374.0
2017-11-06 10:40:00,113.25,113.33,113.13,113.22,14761.0,110.3272,110.4051,110.2103,110.298,14761.0
2017-11-06 10:50:00,113.22,113.25,112.84,112.91,29625.0,110.298,110.3272,109.9278,109.996,29625.0
2017-11-06 11:00:00,112.9,112.92,112.83,112.89,30473.0,109.9862,110.0057,109.918,109.9765,30473.0
2017-11-06 11:10:00,112.88,112.92,112.41,112.5,44230.0,109.9668,110.0057,109.5089,109.5966,44230.0
2017-11-06 11:20:00,112.52,112.61,111.96,112.13,84438.0,109.616,109.7037,109.0705,109.2361,84438.0
2017-11-06 11:30:00,112.13,112.19,111.78,111.9,87302.0,109.2361,109.2946,108.8951,109.012,87302.0
2017-11-06 11:40:00,111.92,112.04,111.64,111.76,56292.0,109.0315,109.1484,108.7588,108.8757,56292.0
2017-11-06 11:50:00,111.76,111.76,111.33,111.41,58589.0,108.8757,108.8757,108.4568,108.5347,58589.0
2017-11-06 12:00:00,111.44,111.65,111.35,111.63,30892.0,108.5639,108.7685,108.4762,108.749,30892.0
2017-11-06 12:10:00,111.61,111.8,111.56,111.67,57855.0,108.7295,108.9146,108.6808,108.788,57855.0
2017-11-06 12:20:00,111.67,111.73,111.29,111.34,46924.0,108.788,108.8464,108.4178,108.4665,46924.0
2017-11-06 12:30:00,111.34,111.58,111.32,111.55,83243.0,108.4665,108.7003,108.447,108.6711,83243.0
2017-11-06 12:40:00,111.56,111.59,111.45,111.48,37026.0,108.6808,108.71,108.5737,108.6029,37026.0
2017-11-06 12:50:00,111.49,111.73,111.48,111.71,68755.0,108.6126,108.8464,108.6029,108.8269,68755.0
2017-11-06 13:00:00,111.71,111.72,111.44,111.5,24396.0,108.8269,108.8367,108.5639,108.6224,24396.0
2017-11-06 13:10:00,111.51,111.58,111.45,111.5,37848.0,108.6321,108.7003,108.5737,108.6224,37848.0
2017-11-06 13:20:00,111.5,111.54,111.15,111.17,34154.0,108.6224,108.6613,108.2814,108.3009,34154.0
2017-11-06 13:30:00,111.19,111.5,111.11,111.14,64201.0,108.3204,108.6224,108.2424,108.2717,64201.0
2017-11-06 13:40:00,111.14,111.3,111.13,111.22,16803.0,108.2717,108.4275,108.2619,108.3496,16803.0
2017-11-06 13:50:00,111.23,111.33,111.14,111.32,22874.0,108.3593,108.4568,108.2717,108.447,22874.0
2017-11-06 14:00:00,111.32,111.4,111.27,111.29,25211.0,108.447,108.5249,108.3983,108.4178,25211.0
2017-11-06 14:10:00,111.29,111.44,111.15,111.4,47974.0,108.4178,108.5639,108.2814,108.5249,47974.0
2017-11-06 14:20:00,111.39,111.54,111.21,111.23,33425.0,108.5152,108.6613,108.3399,108.3593,33425.0
2017-11-06 14:30:00,111.23,111.54,111.21,111.44,54458.0,108.3593,108.6613,108.3399,108.5639,54458.0
2017-11-06 14:40:00,111.42,111.45,111.16,111.21,25704.0,108.5444,108.5737,108.2911,108.3399,25704.0
2017-11-06 14:50:00,111.23,111.24,111.07,111.23,50179.0,108.3593,108.3691,108.2035,108.3593,50179.0
2017-11-06 15:00:00,111.23,111.24,111.11,111.17,25371.0,108.3593,108.3691,108.2424,108.3009,25371.0
2017-11-06 15:10:00,111.2,111.29,111.12,111.28,51139.0,108.3301,108.4178,108.2522,108.408,51139.0
2017-11-06 15:20:00,111.29,111.31,111.15,111.22,35109.0,108.4178,108.4373,108.2814,108.3496,35109.0
2017-11-06 15:30:00,111.21,111.27,111.04,111.07,98984.0,108.3399,108.3983,108.1742,108.2035,98984.0
2017-11-06 15:40:00,111.09,111.09,110.76,111.03,211488.0,108.223,108.223,107.9015,108.1645,211488.0
2017-11-06 15:50:00,111.0,113.04,110.98,112.47,849329.0,108.1353,110.1226,108.1158,109.5673,849329.0
2017-11-07 09:30:00,112.29,112.72,111.21,111.29,102405.0,109.392,109.8109,108.3399,108.4178,102405.0
2017-11-07 09:40:00,111.28,111.9,111.28,111.33,56012.0,108.408,109.012,108.408,108.4568,56012.0
2017-11-07 09:50:00,111.3,111.37,110.96,110.97,74844.0,108.4275,108.4957,108.0963,108.106,74844.0
2017-11-07 10:00:00,110.96,111.18,110.72,110.94,111389.0,108.0963,108.3106,107.8625,108.0768,111389.0
2017-11-07 10:10:00,110.95,110.99,110.71,110.76,43473.0,108.0866,108.1255,107.8528,107.9015,43473.0
2017-11-07 10:20:00,110.74,110.74,110.08,110.59,118794.0,107.882,107.882,107.239,107.7359,118794.0
2017-11-07 10:30:00,110.59,111.07,110.45,110.86,137804.0,107.7359,108.2035,107.5995,107.9989,137804.0
2017-11-07 10:40:00,110.87,111.19,110.65,110.79,43865.0,108.0086,108.3204,107.7943,107.9307,43865.0
2017-11-07 10:50:00,110.81,110.84,110.42,110.47,57373.0,107.9502,107.9794,107.5702,107.619,57373.0
2017-11-07 11:00:00,110.47,111.2,110.47,111.17,64730.0,107.619,108.3301,107.619,108.3009,64730.0
2017-11-07 11:10:00,111.2,111.49,111.2,111.2,42189.0,108.3301,108.6126,108.3301,108.3301,42189.0
2017-11-07 11:20:00,111.2,111.32,111.15,111.26,37377.0,108.3301,108.447,108.2814,108.3886,37377.0
2017-11-07 11:30:00,111.26,111.33,111.14,111.22,50672.0,108.3886,108.4568,108.2717,108.3496,50672.0
2017-11-07 11:40:00,111.18,111.64,111.18,111.5,59636.0,108.3106,108.7588,108.3106,108.6224,59636.0
2017-11-07 11:50:00,111.48,111.62,111.38,111.4,50583.0,108.6029,108.7393,108.5055,108.5249,50583.0
2017-11-07 12:00:00,111.38,111.65,111.3,111.58,19067.0,108.5055,108.7685,108.4275,108.7003,19067.0
2017-11-07 12:10:00,111.59,111.73,111.49,111.67,47586.0,108.71,108.8464,108.6126,108.788,47586.0
2017-11-07 12:20:00,111.64,111.77,111.58,111.72,42795.0,108.7588,108.8854,108.7003,108.8367,42795.0
2017-11-07 12:30:00,111.7,112.01,111.69,111.95,64729.0,108.8172,109.1192,108.8075,109.0608,64729.0
2017-11-07 12:40:00,111.96,112.01,111.92,111.93,13574.0,109.0705,109.1192,109.0315,109.0413,13574.0
2017-11-07 12:50:00,111.91,112.16,111.88,112.16,25497.0,109.0218,109.2653,108.9926,109.2653,25497.0
2017-11-07 13:00:00,112.12,112.24,112.12,112.15,21642.0,109.2264,109.3433,109.2264,109.2556,21642.0
2017-11-07 13:10:00,112.11,112.12,111.99,112.08,20974.0,109.2166,109.2264,109.0997,109.1874,20974.0
2017-11-07 13:20:00,112.07,112.2,111.93,111.95,24101.0,109.1777,109.3043,109.0413,109.0608,24101.0
2017-11-07 13:30:00,111.95,112.11,111.9,112.11,30158.0,109.0608,109.2166,109.012,109.2166,30158.0
2017-11-07 13:40:00,112.14,112.31,112.03,112.06,28190.0,109.2459,109.4115,109.1387,109.1679,28190.0
2017-11-07 13:50:00,112.06,112.09,111.89,111.96,25086.0,109.1679,109.1971,109.0023,109.0705,25086.0
2017-11-07 14:00:00,111.94,112.02,111.69,111.75,65396.0,109.051,109.1289,108.8075,108.8659,65396.0
2017-11-07 14:10:00,111.74,111.8,111.44,111.48,22742.0,108.8562,108.9146,108.5639,108.6029,22742.0
2017-11-07 14:20:00,111.49,111.66,111.48,111.63,15434.0,108.6126,108.7782,108.6029,108.749,15434.0
2017-11-07 14:30:00,111.64,111.74,111.53,111.73,23393.0,108.7588,108.8562,108.6516,108.8464,23393.0
2017-11-07 14:40:00,111.71,111.77,111.57,111.7,24401.0,108.8269,108.8854,108.6906,108.8172,24401.0
2017-11-07 14:50:00,111.68,111.83,111.66,111.7,23092.0,108.7977,108.9439,108.7782,108.8172,23092.0
2017-11-07 15:00:00,111.7,111.73,111.59,111.72,43731.0,108.8172,108.8464,108.71,108.8367,43731.0
2017-11-07 15:10:00,111.73,111.75,111.47,111.54,36373.0,108.8464,108.8659,108.5931,108.6613,36373.0
2017-11-07 15:20:00,111.53,111.58,111.24,111.37,58299.0,108.6516,108.7003,108.3691,108.4957,58299.0
2017-11-07 15:30:00,111.38,111.59,111.35,111.46,58847.0,108.5055,108.71,108.4762,108.5834,58847.0
2017-11-07 15:40:00,111.49,111.51,111.25,111.39,133245.0,108.6126,108.6321,108.3788,108.5152,133245.0
2017-11-07 15:50:00,111.4,111.72,111.38,111.7,206242.0,108.5249,108.8367,108.5055,108.8172,206242.0
2017-11-08 09:30:00,112.45,112.75,112.1,112.56,72907.0,109.5479,109.8401,109.2069,109.655,72907.0
2017-11-08 09:40:00,112.66,112.96,112.26,112.35,83733.0,109.7524,110.0447,109.3628,109.4504,83733.0
2017-11-08 09:50:00,112.35,112.96,112.16,112.68,76072.0,109.4504,110.0447,109.2653,109.7719,76072.0
2017-11-08 10:00:00,112.68,113.28,112.62,113.23,108383.0,109.7719,110.3564,109.7135,110.3077,108383.0
2017-11-08 10:10:00,113.26,113.54,113.15,113.38,113038.0,110.3369,110.6097,110.2298,110.4538,113038.0
2017-11-08 10:20:00,113.38,113.75,113.29,113.65,71966.0,110.4538,110.8143,110.3662,110.7169,71966.0
2017-11-08 10:30:00,113.61,113.72,113.31,113.34,73596.0,110.6779,110.7851,110.3857,110.4149,73596.0
2017-11-08 10:40:00,113.41,113.75,113.37,113.75,54282.0,110.4831,110.8143,110.4441,110.8143,54282.0
2017-11-08 10:50:00,113.77,114.14,113.65,114.14,59523.0,110.8338,111.1942,110.7169,111.1942,59523.0
2017-11-08 11:00:00,114.12,114.86,114.08,114.85,104302.0,111.1748,111.8957,111.1358,111.8859,104302.0
2017-11-08 11:10:00,114.87,115.5,114.85,115.39,122758.0,111.9054,112.5191,111.8859,112.412,122758.0
2017-11-08 11:20:00,115.41,115.49,115.14,115.49,97144.0,112.4315,112.5094,112.1684,112.5094,97144.0
2017-11-08 11:30:00,115.49,115.6,114.66,114.83,94163.0,112.5094,112.6166,111.7008,111.8664,94163.0
2017-11-08 11:40:00,114.86,114.87,114.5,114.68,33363.0,111.8957,111.9054,111.5449,111.7203,33363.0
2017-11-08 11:50:00,114.67,114.77,114.31,114.45,25958.0,111.7106,111.808,111.3598,111.4962,25958.0
2017-11-08 12:00:00,114.48,114.5,114.14,114.16,27218.0,111.5255,111.5449,111.1942,111.2137,27218.0
2017-11-08 12:10:00,114.16,114.33,114.1,114.26,25579.0,111.2137,111.3793,111.1553,111.3111,25579.0
2017-11-08 12:20:00,114.28,114.3,113.98,114.3,31953.0,111.3306,111.3501,111.0384,111.3501,31953.0
2017-11-08 12:30:00,114.3,114.48,114.25,114.48,11350.0,111.3501,111.5255,111.3014,111.5255,11350.0
2017-11-08 12:40:00,114.47,114.52,114.29,114.3,24435.0,111.5157,111.5644,111.3404,111.3501,24435.0
2017-11-08 12:50:00,114.26,114.61,114.21,114.57,24576.0,111.3111,111.6521,111.2624,111.6131,24576.0
2017-11-08 13:00:00,114.62,114.72,114.55,114.62,30018.0,111.6618,111.7593,111.5937,111.6618,30018.0
2017-11-08 13:10:00,114.6,114.64,114.48,114.53,15565.0,111.6424,111.6813,111.5255,111.5742,15565.0
2017-11-08 13:20:00,114.52,114.68,114.51,114.59,21925.0,111.5644,111.7203,111.5547,111.6326,21925.0
2017-11-08 13:30:00,114.57,114.57,114.25,114.31,21727.0,111.6131,111.6131,111.3014,111.3598,21727.0
2017-11-08 13:40:00,114.33,114.35,114.21,114.3,19683.0,111.3793,111.3988,111.2624,111.3501,19683.0
2017-11-08 13:50:00,114.31,114.42,114.2,114.28,16174.0,111.3598,111.467,111.2527,111.3306,16174.0
2017-11-08 14:00:00,114.27,114.27,113.92,113.92,27753.0,111.3209,111.3209,110.9799,110.9799,27753.0
2017-11-08 14:10:00,113.91,113.93,113.73,113.87,49120.0,110.9702,110.9897,110.7948,110.9312,49120.0
2017-11-08 14:20:00,113.85,113.97,113.71,113.75,42017.0,110.9117,111.0286,110.7753,110.8143,42017.0
2017-11-08 14:30:00,113.73,113.85,113.72,113.83,41110.0,110.7948,110.9117,110.7851,110.8922,41110.0
2017-11-08 14:40:00,113.84,113.84,113.66,113.66,32900.0,110.902,110.902,110.7266,110.7266,32900.0
2017-11-08 14:50:00,113.65,113.73,113.59,113.71,36285.0,110.7169,110.7948,110.6584,110.7753,36285.0
2017-11-08 15:00:00,113.7,113.72,113.55,113.57,70276.0,110.7656,110.7851,110.6195,110.6389,70276.0
2017-11-08 15:10:00,113.59,113.82,113.57,113.76,51121.0,110.6584,110.8825,110.6389,110.824,51121.0
2017-11-08 15:20:00,113.76,113.89,113.76,113.88,30664.0,110.824,110.9507,110.824,110.9409,30664.0
2017-11-08 15:30:00,113.9,114.28,113.86,114.26,151374.0,110.9604,111.3306,110.9215,111.3111,151374.0
2017-11-08 15:40:00,114.26,114.53,114.08,114.13,172158.0,111.3111,111.5742,111.1358,111.1845,172158.0
2017-11-08 15:50:00,114.13,114.3,114.05,114.16,168318.0,111.1845,111.3501,111.1066,111.2137,168318.0
2017-11-09 09:30:00,112.99,113.3,112.28,112.65,66707.0,110.0739,110.3759,109.3822,109.7427,66707.0
2017-11-09 09:40:00,112.65,112.66,111.81,112.17,195820.0,109.7427,109.7524,108.9244,109.2751,195820.0
2017-11-09 09:50:00,112.16,112.45,111.37,111.83,276568.0,109.2653,109.5479,108.4957,108.9439,276568.0
2017-11-09 10:00:00,111.76,112.35,111.75,112.24,36215.0,108.8757,109.4504,108.8659,109.3433,36215.0
2017-11-09 10:10:00,112.24,112.27,111.92,112.14,29738.0,109.3433,109.3725,109.0315,109.2459,29738.0
2017-11-09 10:20:00,112.09,112.37,111.96,112.32,50696.0,109.1971,109.4699,109.0705,109.4212,50696.0
2017-11-09 10:30:00,112.31,112.39,111.85,111.88,75987.0,109.4115,109.4894,108.9633,108.9926,75987.0
2017-11-09 10:40:00,111.84,111.95,111.5,111.95,86490.0,108.9536,109.0608,108.6224,109.0608,86490.0
2017-11-09 10:50:00,111.96,111.98,111.52,111.84,79555.0,109.0705,109.09,108.6419,108.9536,79555.0
2017-11-09 11:00:00,111.81,111.86,111.6,111.84,65659.0,108.9244,108.9731,108.7198,108.9536,65659.0
2017-11-09 11:10:00,111.85,111.9,111.42,111.58,116549.0,108.9633,109.012,108.5444,108.7003,116549.0
2017-11-09 11:20:00,111.62,111.66,111.17,111.55,75334.0,108.7393,108.7782,108.3009,108.6711,75334.0
2017-11-09 11:30:00,111.55,111.62,111.34,111.47,74533.0,108.6711,108.7393,108.4665,108.5931,74533.0
2017-11-09 11:40:00,111.44,111.73,111.24,111.63,136868.0,108.5639,108.8464,108.3691,108.749,136868.0
2017-11-09 11:50:00,111.67,111.9,111.59,111.84,117467.0,108.788,109.012,108.71,108.9536,117467.0
2017-11-09 12:00:00,111.81,112.03,111.71,111.92,33943.0,108.9244,109.1387,108.8269,109.0315,33943.0
2017-11-09 12:10:00,111.9,111.96,111.3,111.31,83243.0,109.012,109.0705,108.4275,108.4373,83243.0
2017-11-09 12:20:00,111.36,111.62,111.27,111.53,62122.0,108.486,108.7393,108.3983,108.6516,62122.0
2017-11-09 12:30:00,111.51,111.61,111.17,111.36,103009.0,108.6321,108.7295,108.3009,108.486,103009.0
2017-11-09 12:40:00,111.35,111.57,111.0,111.11,96003.0,108.4762,108.6906,108.1353,108.2424,96003.0
2017-11-09 12:50:00,111.08,111.53,110.94,111.38,107090.0,108.2132,108.6516,108.0768,108.5055,107090.0
2017-11-09 13:00:00,111.41,111.42,111.07,111.21,23830.0,108.5347,108.5444,108.2035,108.3399,23830.0
2017-11-09 13:10:00,111.19,111.37,111.13,111.33,20016.0,108.3204,108.4957,108.2619,108.4568,20016.0
2017-11-09 13:20:00,111.32,111.57,111.29,111.56,19949.0,108.447,108.6906,108.4178,108.6808,19949.0
2017-11-09 13:30:00,111.56,111.79,111.54,111.64,20133.0,108.6808,108.9049,108.6613,108.7588,20133.0
2017-11-09 13:40:00,111.61,111.64,111.37,111.4,22548.0,108.7295,108.7588,108.4957,108.5249,22548.0
2017-11-09 13:50:00,111.4,111.52,111.34,111.34,17247.0,108.5249,108.6419,108.4665,108.4665,17247.0
2017-11-09 14:00:00,111.38,111.76,111.28,111.61,89378.0,108.5055,108.8757,108.408,108.7295,89378.0
2017-11-09 14:10:00,111.59,111.91,111.54,111.82,52195.0,108.71,109.0218,108.6613,108.9341,52195.0
2017-11-09 14:20:00,111.82,111.84,111.7,111.78,21966.0,108.9341,108.9536,108.8172,108.8951,21966.0
2017-11-09 14:30:00,111.76,111.83,111.49,111.54,31394.0,108.8757,108.9439,108.6126,108.6613,31394.0
2017-11-09 14:40:00,111.56,111.64,111.45,111.61,23710.0,108.6808,108.7588,108.5737,108.7295,23710.0
2017-11-09 14:50:00,111.63,111.72,111.59,111.65,15792.0,108.749,108.8367,108.71,108.7685,15792.0
2017-11-09 15:00:00,111.63,111.77,111.57,111.77,23184.0,108.749,108.8854,108.6906,108.8854,23184.0
2017-11-09 15:10:00,111.74,111.77,111.6,111.71,23088.0,108.8562,108.8854,108.7198,108.8269,23088.0
2017-11-09 15:20:00,111.7,111.74,111.56,111.6,23737.0,108.8172,108.8562,108.6808,108.7198,23737.0
2017-11-09 15:30:00,111.58,111.78,111.52,111.76,49255.0,108.7003,108.8951,108.6419,108.8757,49255.0
2017-11-09 15:40:00,111.77,111.78,111.62,111.62,86022.0,108.8854,108.8951,108.7393,108.7393,86022.0
2017-11-09 15:50:00,111.64,112.04,111.64,111.89,268597.0,108.7588,109.1484,108.7588,109.0023,268597.0
2017-11-10 09:30:00,111.26,111.64,110.82,111.64,196656.0,108.3886,108.7588,107.9599,108.7588,196656.0
2017-11-10 09:40:00,111.76,112.15,111.68,111.79,109127.0,108.8757,109.2556,108.7977,108.9049,109127.0
2017-11-10 09:50:00,111.71,111.91,111.35,111.77,90165.0,108.8269,109.0218,108.4762,108.8854,90165.0
2017-11-10 10:00:00,111.85,111.99,111.52,111.63,50360.0,108.9633,109.0997,108.6419,108.749,50360.0
2017-11-10 10:10:00,111.64,112.0,111.58,111.83,32081.0,108.7588,109.1095,108.7003,108.9439,32081.0
2017-11-10 10:20:00,111.87,112.09,111.69,111.69,36491.0,108.9828,109.1971,108.8075,108.8075,36491.0
2017-11-10 10:30:00,111.65,111.79,111.61,111.7,68161.0,108.7685,108.9049,108.7295,108.8172,68161.0
2017-11-10 10:40:00,111.68,111.84,111.64,111.77,19237.0,108.7977,108.9536,108.7588,108.8854,19237.0
2017-11-10 10:50:00,111.77,111.84,111.66,111.71,25635.0,108.8854,108.9536,108.7782,108.8269,25635.0
2017-11-10 11:00:00,111.71,111.81,111.65,111.74,53554.0,108.8269,108.9244,108.7685,108.8562,53554.0
2017-11-10 11:10:00,111.7,111.89,111.68,111.85,35232.0,108.8172,109.0023,108.7977,108.9633,35232.0
2017-11-10 11:20:00,111.81,111.83,111.68,111.75,77850.0,108.9244,108.9439,108.7977,108.8659,77850.0
2017-11-10 11:30:00,111.76,111.78,111.71,111.73,43158.0,108.8757,108.8951,108.8269,108.8464,43158.0
2017-11-10 11:40:00,111.72,111.78,111.57,111.69,60882.0,108.8367,108.8951,108.6906,108.8075,60882.0
2017-11-10 11:50:00,111.68,111.86,111.63,111.82,34872.0,108.7977,108.9731,108.749,108.9341,34872.0
2017-11-10 12:00:00,111.83,112.13,111.8,112.06,30598.0,108.9439,109.2361,108.9146,109.1679,30598.0
2017-11-10 12:10:00,112.1,112.23,112.07,112.09,13922.0,109.2069,109.3335,109.1777,109.1971,13922.0
2017-11-10 12:20:00,112.08,112.13,112.07,112.09,7200.0,109.1874,109.2361,109.1777,109.1971,7200.0
2017-11-10 12:30:00,112.1,112.12,112.02,112.03,9447.0,109.2069,109.2264,109.1289,109.1387,9447.0
2017-11-10 12:40:00,112.04,112.05,111.8,111.8,130417.0,109.1484,109.1582,108.9146,108.9146,130417.0
2017-11-10 12:50:00,111.81,112.0,111.76,111.89,13474.0,108.9244,109.1095,108.8757,109.0023,13474.0
2017-11-10 13:00:00,111.89,111.95,111.79,111.9,15152.0,109.0023,109.0608,108.9049,109.012,15152.0
2017-11-10 13:10:00,111.87,112.05,111.87,112.03,29297.0,108.9828,109.1582,108.9828,109.1387,29297.0
2017-11-10 13:20:00,112.0,112.17,111.99,112.14,34338.0,109.1095,109.2751,109.0997,109.2459,34338.0
2017-11-10 13:30:00,112.16,112.31,112.12,112.2,63578.0,109.2653,109.4115,109.2264,109.3043,63578.0
2017-11-10 13:40:00,112.15,112.16,112.02,112.04,11589.0,109.2556,109.2653,109.1289,109.1484,11589.0
2017-11-10 13:50:00,112.02,112.03,111.86,111.88,11464.0,109.1289,109.1387,108.9731,108.9926,11464.0
2017-11-10 14:00:00,111.89,112.17,111.89,112.17,26292.0,109.0023,109.2751,109.0023,109.2751,26292.0
2017-11-10 14:10:00,112.17,112.46,112.14,112.27,81890.0,109.2751,109.5576,109.2459,109.3725,81890.0
2017-11-10 14:20:00,112.3,112.35,111.96,112.29,24565.0,109.4017,109.4504,109.0705,109.392,24565.0
2017-11-10 14:30:00,112.32,112.54,112.3,112.49,84621.0,109.4212,109.6355,109.4017,109.5868,84621.0
2017-11-10 14:40:00,112.47,112.51,112.4,112.49,31922.0,109.5673,109.6063,109.4991,109.5868,31922.0
2017-11-10 14:50:00,112.49,112.51,112.36,112.5,43915.0,109.5868,109.6063,109.4602,109.5966,43915.0
2017-11-10 15:00:00,112.5,112.5,112.41,112.45,44475.0,109.5966,109.5966,109.5089,109.5479,44475.0
2017-11-10 15:10:00,112.47,112.5,112.43,112.47,68573.0,109.5673,109.5966,109.5284,109.5673,68573.0
2017-11-10 15:20:00,112.48,112.52,112.44,112.49,42901.0,109.5771,109.616,109.5381,109.5868,42901.0
2017-11-10 15:30:00,112.49,112.56,112.37,112.47,100665.0,109.5868,109.655,109.4699,109.5673,100665.0
2017-11-10 15:40:00,112.48,112.67,112.4,112.6,99277.0,109.5771,109.7622,109.4991,109.694,99277.0
2017-11-10 15:50:00,112.62,112.83,112.57,112.73,186514.0,109.7135,109.918,109.6648,109.8206,186514.0
2017-11-13 09:30:00,112.0,112.81,111.95,112.76,141400.0,109.1095,109.8986,109.0608,109.8499,141400.0
2017-11-13 09:40:00,112.83,113.24,112.7,112.8,46155.0,109.918,110.3175,109.7914,109.8888,46155.0
2017-11-13 09:50:00,112.81,113.07,112.63,112.71,49359.0,109.8986,110.1518,109.7232,109.8011,49359.0
2017-11-13 10:00:00,112.71,112.87,112.36,112.63,88650.0,109.8011,109.957,109.4602,109.7232,88650.0
2017-11-13 10:10:00,112.58,112.65,112.12,112.2,214483.0,109.6745,109.7427,109.2264,109.3043,214483.0
2017-11-13 10:20:00,112.22,112.62,112.19,112.54,44421.0,109.3238,109.7135,109.2946,109.6355,44421.0
2017-11-13 10:30:00,112.56,112.59,112.21,112.26,55094.0,109.655,109.6842,109.314,109.3628,55094.0
2017-11-13 10:40:00,112.25,112.3,112.08,112.23,188139.0,109.353,109.4017,109.1874,109.3335,188139.0
2017-11-13 10:50:00,112.21,112.3,112.06,112.21,129348.0,109.314,109.4017,109.1679,109.314,129348.0
2017-11-13 11:00:00,112.23,112.36,112.11,112.15,64456.0,109.3335,109.4602,109.2166,109.2556,64456.0
2017-11-13 11:10:00,112.14,112.25,112.12,112.21,27998.0,109.2459,109.353,109.2264,109.314,27998.0
2017-11-13 11:20:00,112.23,112.28,112.16,112.27,18828.0,109.3335,109.3822,109.2653,109.3725,18828.0
2017-11-13 11:30:00,112.29,112.33,112.23,112.3,15239.0,109.392,109.4309,109.3335,109.4017,15239.0
2017-11-13 11:40:00,112.3,112.52,112.27,112.42,20102.0,109.4017,109.616,109.3725,109.5186,20102.0
2017-11-13 11:50:00,112.44,112.54,112.17,112.17,21264.0,109.5381,109.6355,109.2751,109.2751,21264.0
2017-11-13 12:00:00,112.2,112.42,112.18,112.34,21346.0,109.3043,109.5186,109.2848,109.4407,21346.0
2017-11-13 12:10:00,112.34,112.37,112.27,112.31,14816.0,109.4407,109.4699,109.3725,109.4115,14816.0
2017-11-13 12:20:00,112.32,112.36,112.23,112.33,20249.0,109.4212,109.4602,109.3335,109.4309,20249.0
2017-11-13 12:30:00,112.32,112.5,112.28,112.48,16957.0,109.4212,109.5966,109.3822,109.5771,16957.0
2017-11-13 12:40:00,112.5,112.61,112.48,112.57,24046.0,109.5966,109.7037,109.5771,109.6648,24046.0
2017-11-13 12:50:00,112.57,112.61,112.48,112.49,25843.0,109.6648,109.7037,109.5771,109.5868,25843.0
2017-11-13 13:00:00,112.48,112.5,112.03,112.17,143117.0,109.5771,109.5966,109.1387,109.2751,143117.0
2017-11-13 13:10:00,112.21,112.21,111.96,112.11,46836.0,109.314,109.314,109.0705,109.2166,46836.0
2017-11-13 13:20:00,112.08,112.24,112.05,112.08,26679.0,109.1874,109.3433,109.1582,109.1874,26679.0
2017-11-13 13:30:00,112.09,112.15,112.04,112.06,26673.0,109.1971,109.2556,109.1484,109.1679,26673.0
2017-11-13 13:40:00,112.06,112.18,112.06,112.07,14195.0,109.1679,109.2848,109.1679,109.1777,14195.0
2017-11-13 13:50:00,112.06,112.09,111.51,111.58,53197.0,109.1679,109.1971,108.6321,108.7003,53197.0
2017-11-13 14:00:00,111.6,111.75,111.55,111.75,36370.0,108.7198,108.8659,108.6711,108.8659,36370.0
2017-11-13 14:10:00,111.73,111.9,111.5,111.89,139887.0,108.8464,109.012,108.6224,109.0023,139887.0
2017-11-13 14:20:00,111.88,111.92,111.52,111.52,61143.0,108.9926,109.0315,108.6419,108.6419,61143.0
2017-11-13 14:30:00,111.51,111.57,111.19,111.19,84131.0,108.6321,108.6906,108.3204,108.3204,84131.0
2017-11-13 14:40:00,111.19,111.58,111.19,111.51,89585.0,108.3204,108.7003,108.3204,108.6321,89585.0
2017-11-13 14:50:00,111.49,111.56,111.42,111.44,60016.0,108.6126,108.6808,108.5444,108.5639,60016.0
2017-11-13 15:00:00,111.45,111.45,111.32,111.4,63634.0,108.5737,108.5737,108.447,108.5249,63634.0
2017-11-13 15:10:00,111.41,111.93,111.41,111.9,77773.0,108.5347,109.0413,108.5347,109.012,77773.0
2017-11-13 15:20:00,111.9,111.93,111.76,111.9,62832.0,109.012,109.0413,108.8757,109.012,62832.0
2017-11-13 15:30:00,111.9,112.21,111.89,112.08,86594.0,109.012,109.314,109.0023,109.1874,86594.0
2017-11-13 15:40:00,112.06,112.12,111.74,111.74,80213.0,109.1679,109.2264,108.8562,108.8562,80213.0
2017-11-13 15:50:00,111.75,112.04,111.75,112.0,203243.0,108.8659,109.1484,108.8659,109.1095,203243.0
2017-11-14 09:30:00,110.6,111.01,110.39,110.9,162393.0,107.7456,108.145,107.541,108.0379,162393.0
2017-11-14 09:40:00,110.9,111.9,110.9,111.43,128277.0,108.0379,109.012,108.0379,108.5542,128277.0
2017-11-14 09:50:00,111.44,111.86,111.43,111.64,53909.0,108.5639,108.9731,108.5542,108.7588,53909.0
2017-11-14 10:00:00,111.71,111.82,111.44,111.64,46236.0,108.8269,108.9341,108.5639,108.7588,46236.0
2017-11-14 10:10:00,111.76,112.4,111.69,112.3,64933.0,108.8757,109.4991,108.8075,109.4017,64933.0
2017-11-14 10:20:00,112.35,112.7,112.25,112.59,62599.0,109.4504,109.7914,109.353,109.6842,62599.0
2017-11-14 10:30:00,112.59,113.49,112.52,113.43,102140.0,109.6842,110.561,109.616,110.5026,102140.0
2017-11-14 10:40:00,113.43,113.9,113.29,113.29,204515.0,110.5026,110.9604,110.3662,110.3662,204515.0
2017-11-14 10:50:00,113.3,113.6,113.0,113.22,103881.0,110.3759,110.6682,110.0837,110.298,103881.0
2017-11-14 11:00:00,113.24,113.51,112.77,113.3,93730.0,110.3175,110.5805,109.8596,110.3759,93730.0
2017-11-14 11:10:00,113.24,113.29,112.91,113.18,96454.0,110.3175,110.3662,109.996,110.259,96454.0
2017-11-14 11:20:00,113.17,113.25,112.96,112.98,31033.0,110.2493,110.3272,110.0447,110.0642,31033.0
2017-11-14 11:30:00,112.96,113.02,112.78,112.81,34044.0,110.0447,110.1031,109.8693,109.8986,34044.0
2017-11-14 11:40:00,112.84,112.84,112.47,112.7,64515.0,109.9278,109.9278,109.5673,109.7914,64515.0
2017-11-14 11:50:00,112.67,112.73,112.39,112.61,56952.0,109.7622,109.8206,109.4894,109.7037,56952.0
2017-11-14 12:00:00,112.62,112.69,112.47,112.5,28072.0,109.7135,109.7817,109.5673,109.5966,28072.0
2017-11-14 12:10:00,112.51,112.72,112.49,112.56,42222.0,109.6063,109.8109,109.5868,109.655,42222.0
2017-11-14 12:20:00,112.57,112.67,112.41,112.45,35736.0,109.6648,109.7622,109.5089,109.5479,35736.0
2017-11-14 12:30:00,112.47,112.66,112.42,112.57,41009.0,109.5673,109.7524,109.5186,109.6648,41009.0
2017-11-14 12:40:00,112.56,112.77,112.56,112.58,28053.0,109.655,109.8596,109.655,109.6745,28053.0
2017-11-14 12:50:00,112.59,112.62,112.02,112.11,53029.0,109.6842,109.7135,109.1289,109.2166,53029.0
2017-11-14 13:00:00,112.1,112.12,111.78,112.09,37933.0,109.2069,109.2264,108.8951,109.1971,37933.0
2017-11-14 13:10:00,112.11,112.18,112.01,112.02,26358.0,109.2166,109.2848,109.1192,109.1289,26358.0
2017-11-14 13:20:00,112.04,112.18,112.02,112.09,21109.0,109.1484,109.2848,109.1289,109.1971,21109.0
2017-11-14 13:30:00,112.1,112.32,112.07,112.29,29961.0,109.2069,109.4212,109.1777,109.392,29961.0
2017-11-14 13:40:00,112.32,112.33,112.19,112.29,40453.0,109.4212,109.4309,109.2946,109.392,40453.0
2017-11-14 13:50:00,112.3,112.33,112.19,112.25,32545.0,109.4017,109.4309,109.2946,109.353,32545.0
2017-11-14 14:00:00,112.26,112.27,112.0,112.2,32643.0,109.3628,109.3725,109.1095,109.3043,32643.0
2017-11-14 14:10:00,112.2,112.25,112.16,112.24,21871.0,109.3043,109.353,109.2653,109.3433,21871.0
2017-11-14 14:20:00,112.23,112.28,112.1,112.14,49127.0,109.3335,109.3822,109.2069,109.2459,49127.0
2017-11-14 14:30:00,112.15,112.17,111.8,111.96,32615.0,109.2556,109.2751,108.9146,109.0705,32615.0
2017-11-14 14:40:00,111.96,112.0,111.77,111.78,26171.0,109.0705,109.1095,108.8854,108.8951,26171.0
2017-11-14 14:50:00,111.77,112.0,111.77,111.91,101691.0,108.8854,109.1095,108.8854,109.0218,101691.0
2017-11-14 15:00:00,111.91,112.32,111.91,112.3,154032.0,109.0218,109.4212,109.0218,109.4017,154032.0
2017-11-14 15:10:00,112.3,112.39,112.24,112.28,43371.0,109.4017,109.4894,109.3433,109.3822,43371.0
2017-11-14 15:20:00,112.28,112.29,111.87,111.94,50605.0,109.3822,109.392,108.9828,109.051,50605.0
2017-11-14 15:30:00,111.93,112.02,111.88,111.89,73583.0,109.0413,109.1289,108.9926,109.0023,73583.0
2017-11-14 15:40:00,111.88,112.11,111.85,112.07,88415.0,108.9926,109.2166,108.9633,109.1777,88415.0
2017-11-14 15:50:00,112.09,112.7,112.09,112.26,341915.0,109.1971,109.7914,109.1971,109.3628,341915.0
2017-11-15 09:30:00,112.72,112.87,111.05,111.15,99084.0,109.8109,109.957,108.184,108.2814,99084.0
2017-11-15 09:40:00,111.27,111.51,110.93,110.95,40373.0,108.3983,108.6321,108.0671,108.0866,40373.0
2017-11-15 09:50:00,110.97,111.34,110.86,110.97,75204.0,108.106,108.4665,107.9989,108.106,75204.0
2017-11-15 10:00:00,110.96,111.05,110.52,110.83,102659.0,108.0963,108.184,107.6677,107.9697,102659.0
2017-11-15 10:10:00,110.8,111.13,110.67,110.87,66055.0,107.9404,108.2619,107.8138,108.0086,66055.0
2017-11-15 10:20:00,110.87,111.55,110.75,111.51,40082.0,108.0086,108.6711,107.8917,108.6321,40082.0
2017-11-15 10:30:00,111.47,111.61,111.29,111.52,18503.0,108.5931,108.7295,108.4178,108.6419,18503.0
2017-11-15 10:40:00,111.56,111.58,111.3,111.38,29423.0,108.6808,108.7003,108.4275,108.5055,29423.0
2017-11-15 10:50:00,111.38,111.45,111.28,111.37,16699.0,108.5055,108.5737,108.408,108.4957,16699.0
2017-11-15 11:00:00,111.39,111.55,111.23,111.55,23721.0,108.5152,108.6711,108.3593,108.6711,23721.0
2017-11-15 11:10:00,111.55,111.55,111.15,111.28,38683.0,108.6711,108.6711,108.2814,108.408,38683.0
2017-11-15 11:20:00,111.31,111.32,111.13,111.24,36927.0,108.4373,108.447,108.2619,108.3691,36927.0
2017-11-15 11:30:00,111.2,111.24,111.0,111.02,28409.0,108.3301,108.3691,108.1353,108.1548,28409.0
2017-11-15 11:40:00,111.05,111.1,110.87,110.87,19078.0,108.184,108.2327,108.0086,108.0086,19078.0
2017-11-15 11:50:00,110.88,110.98,110.79,110.85,40033.0,108.0184,108.1158,107.9307,107.9891,40033.0
2017-11-15 12:00:00,110.89,110.92,110.55,110.79,48089.0,108.0281,108.0573,107.6969,107.9307,48089.0
2017-11-15 12:10:00,110.77,110.83,110.69,110.7,21638.0,107.9112,107.9697,107.8333,107.843,21638.0
2017-11-15 12:20:00,110.7,111.16,110.68,111.16,84278.0,107.843,108.2911,107.8235,108.2911,84278.0
2017-11-15 12:30:00,111.18,111.25,111.1,111.2,49567.0,108.3106,108.3788,108.2327,108.3301,49567.0
2017-11-15 12:40:00,111.19,111.26,111.15,111.18,26662.0,108.3204,108.3886,108.2814,108.3106,26662.0
2017-11-15 12:50:00,111.2,111.43,111.15,111.34,174708.0,108.3301,108.5542,108.2814,108.4665,174708.0
2017-11-15 13:00:00,111.37,111.78,111.29,111.54,154858.0,108.4957,108.8951,108.4178,108.6613,154858.0
2017-11-15 13:10:00,111.57,111.8,111.57,111.76,35784.0,108.6906,108.9146,108.6906,108.8757,35784.0
2017-11-15 13:20:00,111.76,111.84,111.66,111.79,55602.0,108.8757,108.9536,108.7782,108.9049,55602.0
2017-11-15 13:30:00,111.79,111.79,111.54,111.58,34885.0,108.9049,108.9049,108.6613,108.7003,34885.0
2017-11-15 13:40:00,111.57,111.79,111.57,111.75,26758.0,108.6906,108.9049,108.6906,108.8659,26758.0
2017-11-15 13:50:00,111.73,111.79,111.58,111.72,33859.0,108.8464,108.9049,108.7003,108.8367,33859.0
2017-11-15 14:00:00,111.71,111.77,111.63,111.77,23739.0,108.8269,108.8854,108.749,108.8854,23739.0
2017-11-15 14:10:00,111.73,111.77,111.64,111.75,16708.0,108.8464,108.8854,108.7588,108.8659,16708.0
2017-11-15 14:20:00,111.75,111.88,111.62,111.67,38592.0,108.8659,108.9926,108.7393,108.788,38592.0
2017-11-15 14:30:00,111.64,111.76,111.55,111.67,39765.0,108.7588,108.8757,108.6711,108.788,39765.0
2017-11-15 14:40:00,111.65,111.83,111.65,111.75,11963.0,108.7685,108.9439,108.7685,108.8659,11963.0
2017-11-15 14:50:00,111.75,111.83,111.65,111.7,15346.0,108.8659,108.9439,108.7685,108.8172,15346.0
2017-11-15 15:00:00,111.7,111.74,111.67,111.68,16657.0,108.8172,108.8562,108.788,108.7977,16657.0
2017-11-15 15:10:00,111.67,111.76,111.61,111.73,30144.0,108.788,108.8757,108.7295,108.8464,30144.0
2017-11-15 15:20:00,111.73,111.76,111.56,111.63,137431.0,108.8464,108.8757,108.6808,108.749,137431.0
2017-11-15 15:30:00,111.65,111.69,111.38,111.38,78946.0,108.7685,108.8075,108.5055,108.5055,78946.0
2017-11-15 15:40:00,111.38,111.54,111.37,111.44,49430.0,108.5055,108.6613,108.4957,108.5639,49430.0
2017-11-15 15:50:00,111.43,111.54,111.26,111.48,126322.0,108.5542,108.6613,108.3886,108.6029,126322.0
2017-11-16 09:30:00,111.85,112.27,111.21,112.12,73781.0,108.9633,109.3725,108.3399,109.2264,73781.0
2017-11-16 09:40:00,112.12,112.81,112.1,112.67,101109.0,109.2264,109.8986,109.2069,109.7622,101109.0
2017-11-16 09:50:00,112.64,113.02,112.52,112.85,79133.0,109.7329,110.1031,109.616,109.9375,79133.0
2017-11-16 10:00:00,112.79,113.13,112.66,112.87,68529.0,109.8791,110.2103,109.7524,109.957,68529.0
2017-11-16 10:10:00,112.9,112.92,112.59,112.75,46477.0,109.9862,110.0057,109.6842,109.8401,46477.0
2017-11-16 10:20:00,112.72,112.72,112.33,112.37,29050.0,109.8109,109.8109,109.4309,109.4699,29050.0
2017-11-16 10:30:00,112.31,112.42,112.13,112.22,47286.0,109.4115,109.5186,109.2361,109.3238,47286.0
2017-11-16 10:40:00,112.23,112.34,112.1,112.34,48499.0,109.3335,109.4407,109.2069,109.4407,48499.0
2017-11-16 10:50:00,112.35,112.51,112.3,112.31,42293.0,109.4504,109.6063,109.4017,109.4115,42293.0
2017-11-16 11:00:00,112.34,112.49,112.31,112.45,26358.0,109.4407,109.5868,109.4115,109.5479,26358.0
2017-11-16 11:10:00,112.44,112.53,112.3,112.5,31184.0,109.5381,109.6258,109.4017,109.5966,31184.0
2017-11-16 11:20:00,112.48,112.54,112.28,112.44,46094.0,109.5771,109.6355,109.3822,109.5381,46094.0
2017-11-16 11:30:00,112.47,112.47,112.23,112.29,23447.0,109.5673,109.5673,109.3335,109.392,23447.0
2017-11-16 11:40:00,112.28,112.32,112.19,112.26,50325.0,109.3822,109.4212,109.2946,109.3628,50325.0
2017-11-16 11:50:00,112.23,112.31,112.11,112.13,28874.0,109.3335,109.4115,109.2166,109.2361,28874.0
2017-11-16 12:00:00,112.13,112.23,112.09,112.22,13969.0,109.2361,109.3335,109.1971,109.3238,13969.0
2017-11-16 12:10:00,112.22,112.24,112.16,112.18,15447.0,109.3238,109.3433,109.2653,109.2848,15447.0
2017-11-16 12:20:00,112.18,112.2,112.05,112.19,40933.0,109.2848,109.3043,109.1582,109.2946,40933.0
2017-11-16 12:30:00,112.19,112.23,112.16,112.2,21817.0,109.2946,109.3335,109.2653,109.3043,21817.0
2017-11-16 12:40:00,112.21,112.24,112.13,112.21,16960.0,109.314,109.3433,109.2361,109.314,16960.0
2017-11-16 12:50:00,112.24,112.64,112.19,112.64,26778.0,109.3433,109.7329,109.2946,109.7329,26778.0
2017-11-16 13:00:00,112.61,112.75,112.52,112.61,59297.0,109.7037,109.8401,109.616,109.7037,59297.0
2017-11-16 13:10:00,112.61,112.62,112.45,112.47,46032.0,109.7037,109.7135,109.5479,109.5673,46032.0
2017-11-16 13:20:00,112.48,112.52,112.39,112.42,30599.0,109.5771,109.616,109.4894,109.5186,30599.0
2017-11-16 13:30:00,112.42,112.46,112.4,112.45,20332.0,109.5186,109.5576,109.4991,109.5479,20332.0
2017-11-16 13:40:00,112.43,112.46,112.26,112.46,28753.0,109.5284,109.5576,109.3628,109.5576,28753.0
2017-11-16 13:50:00,112.5,112.51,112.38,112.5,14574.0,109.5966,109.6063,109.4797,109.5966,14574.0
2017-11-16 14:00:00,112.51,112.59,112.45,112.5,19532.0,109.6063,109.6842,109.5479,109.5966,19532.0
2017-11-16 14:10:00,112.52,112.52,112.36,112.36,27853.0,109.616,109.616,109.4602,109.4602,27853.0
2017-11-16 14:20:00,112.35,112.35,112.1,112.11,24130.0,109.4504,109.4504,109.2069,109.2166,24130.0
2017-11-16 14:30:00,112.09,112.2,112.04,112.13,27927.0,109.1971,109.3043,109.1484,109.2361,27927.0
2017-11-16 14:40:00,112.11,112.21,112.09,112.17,17092.0,109.2166,109.314,109.1971,109.2751,17092.0
2017-11-16 14:50:00,112.17,112.24,112.09,112.24,18650.0,109.2751,109.3433,109.1971,109.3433,18650.0
2017-11-16 15:00:00,112.25,112.39,112.22,112.33,19745.0,109.353,109.4894,109.3238,109.4309,19745.0
2017-11-16 15:10:00,112.34,112.4,112.18,112.18,31430.0,109.4407,109.4991,109.2848,109.2848,31430.0
2017-11-16 15:20:00,112.16,112.35,112.13,112.33,23999.0,109.2653,109.4504,109.2361,109.4309,23999.0
2017-11-16 15:30:00,112.3,112.3,111.91,111.93,70795.0,109.4017,109.4017,109.0218,109.0413,70795.0
2017-11-16 15:40:00,111.91,112.07,111.72,111.73,104960.0,109.0218,109.1777,108.8367,108.8464,104960.0
2017-11-16 15:50:00,111.74,111.95,111.5,111.58,395025.0,108.8562,109.0608,108.6224,108.7003,395025.0
2017-11-17 09:30:00,108.99,109.55,107.54,109.11,1267161.0,106.1771,106.7227,104.7646,106.2941,1267161.0
2017-11-17 09:40:00,109.13,109.37,108.72,108.89,188897.0,106.3135,106.5473,105.9141,106.0797,188897.0
2017-11-17 09:50:00,108.89,108.95,108.02,108.05,272187.0,106.0797,106.1382,105.2322,105.2614,272187.0
2017-11-17 10:00:00,108.03,108.68,108.0,108.2,299599.0,105.2419,105.8751,105.2127,105.4075,299599.0
2017-11-17 10:10:00,108.22,108.52,108.0,108.42,281325.0,105.427,105.7193,105.2127,105.6219,281325.0
2017-11-17 10:20:00,108.4,109.09,108.21,108.81,192269.0,105.6024,106.2746,105.4173,106.0018,192269.0
2017-11-17 10:30:00,108.82,108.88,108.46,108.51,235262.0,106.0115,106.07,105.6608,105.7095,235262.0
2017-11-17 10:40:00,108.5,108.55,108.06,108.16,174711.0,105.6998,105.7485,105.2711,105.3686,174711.0
2017-11-17 10:50:00,108.2,108.57,108.16,108.44,94154.0,105.4075,105.768,105.3686,105.6413,94154.0
2017-11-17 11:00:00,108.43,108.48,107.96,108.1,116321.0,105.6316,105.6803,105.1737,105.3101,116321.0
2017-11-17 11:10:00,108.09,108.1,107.65,107.66,171697.0,105.3004,105.3101,104.8717,104.8815,171697.0
2017-11-17 11:20:00,107.66,108.2,107.5,108.19,218936.0,104.8815,105.4075,104.7256,105.3978,218936.0
2017-11-17 11:30:00,108.19,108.27,107.6,107.95,215954.0,105.3978,105.4757,104.823,105.164,215954.0
2017-11-17 11:40:00,107.96,108.0,107.81,107.86,177550.0,105.1737,105.2127,105.0276,105.0763,177550.0
2017-11-17 11:50:00,107.85,108.39,107.78,108.36,199560.0,105.0666,105.5926,104.9984,105.5634,199560.0
2017-11-17 12:00:00,108.36,108.77,108.34,108.67,172178.0,105.5634,105.9628,105.5439,105.8654,172178.0
2017-11-17 12:10:00,108.67,108.95,108.58,108.63,91354.0,105.8654,106.1382,105.7777,105.8264,91354.0
2017-11-17 12:20:00,108.63,108.77,108.48,108.64,76065.0,105.8264,105.9628,105.6803,105.8362,76065.0
2017-11-17 12:30:00,108.65,108.77,108.61,108.76,55478.0,105.8459,105.9628,105.807,105.9531,55478.0
2017-11-17 12:40:00,108.74,108.78,108.3,108.41,43345.0,105.9336,105.9726,105.505,105.6121,43345.0
2017-11-17 12:50:00,108.41,108.41,108.14,108.23,69752.0,105.6121,105.6121,105.3491,105.4368,69752.0
2017-11-17 13:00:00,108.24,108.37,107.99,108.31,77839.0,105.4465,105.5731,105.203,105.5147,77839.0
2017-11-17 13:10:00,108.32,108.47,108.3,108.3,53615.0,105.5244,105.6706,105.505,105.505,53615.0
2017-11-17 13:20:00,108.28,108.3,108.18,108.24,49144.0,105.4855,105.505,105.3881,105.4465,49144.0
2017-11-17 13:30:00,108.26,108.34,108.2,108.28,65569.0,105.466,105.5439,105.4075,105.4855,65569.0
2017-11-17 13:40:00,108.3,108.33,108.16,108.22,50365.0,105.505,105.5342,105.3686,105.427,50365.0
2017-11-17 13:50:00,108.22,108.5,108.2,108.44,97936.0,105.427,105.6998,105.4075,105.6413,97936.0
2017-11-17 14:00:00,108.42,108.57,108.41,108.57,65986.0,105.6219,105.768,105.6121,105.768,65986.0
2017-11-17 14:10:00,108.57,108.79,108.53,108.7,125915.0,105.768,105.9823,105.729,105.8946,125915.0
2017-11-17 14:20:00,108.7,108.78,108.61,108.62,71163.0,105.8946,105.9726,105.807,105.8167,71163.0
2017-11-17 14:30:00,108.63,108.8,108.56,108.66,126630.0,105.8264,105.9921,105.7582,105.8557,126630.0
2017-11-17 14:40:00,108.65,108.66,108.54,108.57,77697.0,105.8459,105.8557,105.7388,105.768,77697.0
2017-11-17 14:50:00,108.56,108.68,108.49,108.64,68532.0,105.7582,105.8751,105.6901,105.8362,68532.0
2017-11-17 15:00:00,108.65,108.74,108.46,108.73,63074.0,105.8459,105.9336,105.6608,105.9239,63074.0
2017-11-17 15:10:00,108.73,108.88,108.66,108.83,282775.0,105.9239,106.07,105.8557,106.0213,282775.0
2017-11-17 15:20:00,108.86,108.88,108.6,108.73,123494.0,106.0505,106.07,105.7972,105.9239,123494.0
2017-11-17 15:30:00,108.73,108.76,108.42,108.49,218647.0,105.9239,105.9531,105.6219,105.6901,218647.0
2017-11-17 15:40:00,108.5,108.76,108.31,108.75,492645.0,105.6998,105.9531,105.5147,105.9433,492645.0
2017-11-17 15:50:00,108.74,108.91,108.67,108.84,587020.0,105.9336,106.0992,105.8654,106.031,587020.0
2017-11-20 09:30:00,108.28,108.45,107.76,107.91,228895.0,105.4855,105.6511,104.9789,105.125,228895.0
2017-11-20 09:40:00,107.88,108.12,107.63,108.0,174027.0,105.0958,105.3296,104.8522,105.2127,174027.0
2017-11-20 09:50:00,107.98,108.08,107.59,107.79,152275.0,105.1932,105.2906,104.8133,105.0081,152275.0
2017-11-20 10:00:00,107.81,107.85,107.3,107.52,198065.0,105.0276,105.0666,104.5308,104.7451,198065.0
2017-11-20 10:10:00,107.52,107.6,107.09,107.17,117854.0,104.7451,104.823,104.3262,104.4041,117854.0
2017-11-20 10:20:00,107.17,107.32,107.15,107.15,66859.0,104.4041,104.5502,104.3846,104.3846,66859.0
2017-11-20 10:30:00,107.18,107.3,107.05,107.25,69294.0,104.4139,104.5308,104.2872,104.4821,69294.0
2017-11-20 10:40:00,107.26,107.3,107.0,107.0,171533.0,104.4918,104.5308,104.2385,104.2385,171533.0
2017-11-20 10:50:00,107.01,107.03,106.75,106.78,126641.0,104.2482,104.2677,103.995,104.0242,126641.0
2017-11-20 11:00:00,106.83,107.52,106.75,107.42,202021.0,104.0729,104.7451,103.995,104.6477,202021.0
2017-11-20 11:10:00,107.41,107.74,107.34,107.62,186264.0,104.6379,104.9594,104.5697,104.8425,186264.0
2017-11-20 11:20:00,107.63,107.67,107.4,107.43,95359.0,104.8522,104.8912,104.6282,104.6574,95359.0
2017-11-20 11:30:00,107.43,107.8,107.31,107.68,111434.0,104.6574,105.0179,104.5405,104.901,111434.0
2017-11-20 11:40:00,107.67,108.07,107.61,108.07,308764.0,104.8912,105.2809,104.8328,105.2809,308764.0
2017-11-20 11:50:00,108.07,108.34,108.06,108.2,59429.0,105.2809,105.5439,105.2711,105.4075,59429.0
2017-11-20 12:00:00,108.18,108.43,108.15,108.27,62372.0,105.3881,105.6316,105.3588,105.4757,62372.0
2017-11-20 12:10:00,108.28,108.35,108.09,108.1,63583.0,105.4855,105.5537,105.3004,105.3101,63583.0
2017-11-20 12:20:00,108.13,108.14,107.73,108.1,160589.0,105.3393,105.3491,104.9497,105.3101,160589.0
2017-11-20 12:30:00,108.1,108.19,107.85,107.88,70198.0,105.3101,105.3978,105.0666,105.0958,70198.0
2017-11-20 12:40:00,107.85,108.14,107.83,108.0,63299.0,105.0666,105.3491,105.0471,105.2127,63299.0
2017-11-20 12:50:00,108.04,108.06,107.96,108.05,29621.0,105.2517,105.2711,105.1737,105.2614,29621.0
2017-11-20 13:00:00,108.04,108.2,108.03,108.07,45466.0,105.2517,105.4075,105.2419,105.2809,45466.0
2017-11-20 13:10:00,108.06,108.06,107.87,107.97,30228.0,105.2711,105.2711,105.0861,105.1835,30228.0
2017-11-20 13:20:00,108.0,108.08,107.97,108.05,27067.0,105.2127,105.2906,105.1835,105.2614,27067.0
2017-11-20 13:30:00,108.05,108.2,108.03,108.13,69427.0,105.2614,105.4075,105.2419,105.3393,69427.0
2017-11-20 13:40:00,108.13,108.13,107.94,107.95,49841.0,105.3393,105.3393,105.1542,105.164,49841.0
2017-11-20 13:50:00,107.97,108.06,107.92,107.98,36174.0,105.1835,105.2711,105.1348,105.1932,36174.0
2017-11-20 14:00:00,107.97,107.99,107.87,107.93,32052.0,105.1835,105.203,105.0861,105.1445,32052.0
2017-11-20 14:10:00,107.92,107.94,107.78,107.8,61792.0,105.1348,105.1542,104.9984,105.0179,61792.0
2017-11-20 14:20:00,107.8,107.9,107.75,107.83,48632.0,105.0179,105.1153,104.9692,105.0471,48632.0
2017-11-20 14:30:00,107.83,107.83,107.64,107.69,79424.0,105.0471,105.0471,104.862,104.9107,79424.0
2017-11-20 14:40:00,107.69,107.87,107.65,107.77,67017.0,104.9107,105.0861,104.8717,104.9886,67017.0
2017-11-20 14:50:00,107.77,107.78,107.62,107.62,98356.0,104.9886,104.9984,104.8425,104.8425,98356.0
2017-11-20 15:00:00,107.62,107.82,107.62,107.73,107811.0,104.8425,105.0373,104.8425,104.9497,107811.0
2017-11-20 15:10:00,107.72,107.73,107.43,107.43,113082.0,104.9399,104.9497,104.6574,104.6574,113082.0
2017-11-20 15:20:00,107.43,107.55,107.43,107.53,47264.0,104.6574,104.7743,104.6574,104.7548,47264.0
2017-11-20 15:30:00,107.53,107.53,107.12,107.22,223186.0,104.7548,104.7548,104.3554,104.4528,223186.0
2017-11-20 15:40:00,107.22,107.78,107.12,107.71,321844.0,104.4528,104.9984,104.3554,104.9302,321844.0
2017-11-20 15:50:00,107.75,107.91,107.59,107.63,267000.0,104.9692,105.125,104.8133,104.8522,267000.0
2017-11-21 09:30:00,107.78,108.44,107.7,107.78,167601.0,104.9984,105.6413,104.9204,104.9984,167601.0
2017-11-21 09:40:00,107.78,108.22,107.77,107.96,99637.0,104.9984,105.427,104.9886,105.1737,99637.0
2017-11-21 09:50:00,107.96,108.77,107.95,108.74,71063.0,105.1737,105.9628,105.164,105.9336,71063.0
2017-11-21 10:00:00,108.74,108.75,108.43,108.5,43156.0,105.9336,105.9433,105.6316,105.6998,43156.0
2017-11-21 10:10:00,108.49,108.69,108.38,108.57,179678.0,105.6901,105.8849,105.5829,105.768,179678.0
2017-11-21 10:20:00,108.59,108.65,108.34,108.34,75682.0,105.7875,105.8459,105.5439,105.5439,75682.0
2017-11-21 10:30:00,108.38,108.4,108.15,108.22,32779.0,105.5829,105.6024,105.3588,105.427,32779.0
2017-11-21 10:40:00,108.24,108.31,108.15,108.29,32320.0,105.4465,105.5147,105.3588,105.4952,32320.0
2017-11-21 10:50:00,108.27,108.38,108.25,108.33,24331.0,105.4757,105.5829,105.4562,105.5342,24331.0
2017-11-21 11:00:00,108.31,108.31,108.05,108.12,40373.0,105.5147,105.5147,105.2614,105.3296,40373.0
2017-11-21 11:10:00,108.09,108.23,108.01,108.07,41350.0,105.3004,105.4368,105.2224,105.2809,41350.0
2017-11-21 11:20:00,108.07,108.16,107.99,108.04,26397.0,105.2809,105.3686,105.203,105.2517,26397.0
2017-11-21 11:30:00,108.05,108.17,108.04,108.14,68372.0,105.2614,105.3783,105.2517,105.3491,68372.0
2017-11-21 11:40:00,108.14,108.26,108.12,108.19,87220.0,105.3491,105.466,105.3296,105.3978,87220.0
2017-11-21 11:50:00,108.18,108.26,108.01,108.04,52661.0,105.3881,105.466,105.2224,105.2517,52661.0
2017-11-21 12:00:00,108.07,108.15,107.99,108.03,36440.0,105.2809,105.3588,105.203,105.2419,36440.0
2017-11-21 12:10:00,108.02,108.03,107.82,107.94,39867.0,105.2322,105.2419,105.0373,105.1542,39867.0
2017-11-21 12:20:00,107.95,107.95,107.75,107.86,38167.0,105.164,105.164,104.9692,105.0763,38167.0
2017-11-21 12:30:00,107.86,107.96,107.81,107.96,22908.0,105.0763,105.1737,105.0276,105.1737,22908.0
2017-11-21 12:40:00,107.97,108.0,107.8,107.84,23930.0,105.1835,105.2127,105.0179,105.0568,23930.0
2017-11-21 12:50:00,107.84,107.97,107.84,107.94,19539.0,105.0568,105.1835,105.0568,105.1542,19539.0
2017-11-21 13:00:00,107.95,108.25,107.95,108.18,73085.0,105.164,105.4562,105.164,105.3881,73085.0
2017-11-21 13:10:00,108.17,108.2,107.91,107.91,34408.0,105.3783,105.4075,105.125,105.125,34408.0
2017-11-21 13:20:00,107.91,108.06,107.88,108.05,24115.0,105.125,105.2711,105.0958,105.2614,24115.0
2017-11-21 13:30:00,108.03,108.08,107.91,107.99,35415.0,105.2419,105.2906,105.125,105.203,35415.0
2017-11-21 13:40:00,107.99,108.02,107.9,107.98,43152.0,105.203,105.2322,105.1153,105.1932,43152.0
2017-11-21 13:50:00,107.98,108.06,107.9,107.95,31599.0,105.1932,105.2711,105.1153,105.164,31599.0
2017-11-21 14:00:00,107.93,108.05,107.9,108.05,115980.0,105.1445,105.2614,105.1153,105.2614,115980.0
2017-11-21 14:10:00,108.03,108.28,107.94,108.1,116940.0,105.2419,105.4855,105.1542,105.3101,116940.0
2017-11-21 14:20:00,108.11,108.15,108.05,108.1,30419.0,105.3199,105.3588,105.2614,105.3101,30419.0
2017-11-21 14:30:00,108.11,108.17,108.07,108.08,28248.0,105.3199,105.3783,105.2809,105.2906,28248.0
2017-11-21 14:40:00,108.08,108.12,108.0,108.09,20603.0,105.2906,105.3296,105.2127,105.3004,20603.0
2017-11-21 14:50:00,108.09,108.18,108.06,108.12,28714.0,105.3004,105.3881,105.2711,105.3296,28714.0
2017-11-21 15:00:00,108.14,108.15,108.04,108.11,25246.0,105.3491,105.3588,105.2517,105.3199,25246.0
2017-11-21 15:10:00,108.11,108.13,108.06,108.11,43129.0,105.3199,105.3393,105.2711,105.3199,43129.0
2017-11-21 15:20:00,108.11,108.11,107.95,108.01,63460.0,105.3199,105.3199,105.164,105.2224,63460.0
2017-11-21 15:30:00,108.01,108.15,107.96,107.96,95603.0,105.2224,105.3588,105.1737,105.1737,95603.0
2017-11-21 15:40:00,107.96,108.01,107.85,107.87,96430.0,105.1737,105.2224,105.0666,105.0861,96430.0
2017-11-21 15:50:00,107.87,107.91,107.54,107.71,374699.0,105.0861,105.125,104.7646,104.9302,374699.0
2017-11-22 09:30:00,108.02,108.44,107.76,107.84,123956.0,105.2322,105.6413,104.9789,105.0568,123956.0
2017-11-22 09:40:00,107.84,107.86,107.47,107.57,75149.0,105.0568,105.0763,104.6964,104.7938,75149.0
2017-11-22 09:50:00,107.52,107.7,107.15,107.39,68737.0,104.7451,104.9204,104.3846,104.6184,68737.0
2017-11-22 10:00:00,107.39,107.41,107.0,107.28,60535.0,104.6184,104.6379,104.2385,104.5113,60535.0
2017-11-22 10:10:00,107.32,107.5,107.24,107.41,51969.0,104.5502,104.7256,104.4723,104.6379,51969.0
2017-11-22 10:20:00,107.43,107.54,107.26,107.5,102222.0,104.6574,104.7646,104.4918,104.7256,102222.0
2017-11-22 10:30:00,107.5,107.62,107.34,107.55,40264.0,104.7256,104.8425,104.5697,104.7743,40264.0
2017-11-22 10:40:00,107.55,107.6,107.34,107.48,42902.0,104.7743,104.823,104.5697,104.7061,42902.0
2017-11-22 10:50:00,107.48,107.56,107.36,107.36,32664.0,104.7061,104.7841,104.5892,104.5892,32664.0
2017-11-22 11:00:00,107.34,107.42,107.02,107.2,67885.0,104.5697,104.6477,104.258,104.4333,67885.0
2017-11-22 11:10:00,107.17,107.2,106.92,106.95,65343.0,104.4041,104.4333,104.1606,104.1898,65343.0
2017-11-22 11:20:00,106.95,107.0,106.7,106.73,100013.0,104.1898,104.2385,103.9462,103.9755,100013.0
2017-11-22 11:30:00,106.73,106.82,106.61,106.75,36035.0,103.9755,104.0632,103.8586,103.995,36035.0
2017-11-22 11:40:00,106.79,106.84,106.62,106.78,43588.0,104.0339,104.0826,103.8683,104.0242,43588.0
2017-11-22 11:50:00,106.79,106.93,106.79,106.86,53680.0,104.0339,104.1703,104.0339,104.1021,53680.0
2017-11-22 12:00:00,106.84,107.07,106.83,106.99,59028.0,104.0826,104.3067,104.0729,104.2288,59028.0
2017-11-22 12:10:00,107.01,107.2,106.92,107.14,43000.0,104.2482,104.4333,104.1606,104.3749,43000.0
2017-11-22 12:20:00,107.14,107.17,107.04,107.06,27083.0,104.3749,104.4041,104.2775,104.297,27083.0
2017-11-22 12:30:00,107.06,107.08,106.94,107.03,17838.0,104.297,104.3164,104.1801,104.2677,17838.0
2017-11-22 12:40:00,107.03,107.05,106.75,106.88,23625.0,104.2677,104.2872,103.995,104.1216,23625.0
2017-11-22 12:50:00,106.86,107.0,106.83,106.97,18188.0,104.1021,104.2385,104.0729,104.2093,18188.0
2017-11-22 13:00:00,106.99,107.05,106.91,107.0,40651.0,104.2288,104.2872,104.1508,104.2385,40651.0
2017-11-22 13:10:00,106.99,107.0,106.72,106.86,27611.0,104.2288,104.2385,103.9657,104.1021,27611.0
2017-11-22 13:20:00,106.84,106.91,106.77,106.78,23419.0,104.0826,104.1508,104.0144,104.0242,23419.0
2017-11-22 13:30:00,106.77,106.85,106.71,106.79,24993.0,104.0144,104.0924,103.956,104.0339,24993.0
2017-11-22 13:40:00,106.79,106.89,106.64,106.88,31212.0,104.0339,104.1313,103.8878,104.1216,31212.0
2017-11-22 13:50:00,106.88,106.99,106.88,106.97,32128.0,104.1216,104.2288,104.1216,104.2093,32128.0
2017-11-22 14:00:00,106.95,106.99,106.91,106.97,30653.0,104.1898,104.2288,104.1508,104.2093,30653.0
2017-11-22 14:10:00,106.96,107.04,106.94,107.03,38678.0,104.1995,104.2775,104.1801,104.2677,38678.0
2017-11-22 14:20:00,107.03,107.18,107.0,107.11,41787.0,104.2677,104.4139,104.2385,104.3457,41787.0
2017-11-22 14:30:00,107.13,107.31,107.13,107.31,28555.0,104.3652,104.5405,104.3652,104.5405,28555.0
2017-11-22 14:40:00,107.29,107.44,107.22,107.3,33182.0,104.521,104.6672,104.4528,104.5308,33182.0
2017-11-22 14:50:00,107.29,107.48,107.29,107.47,57060.0,104.521,104.7061,104.521,104.6964,57060.0
2017-11-22 15:00:00,107.45,107.49,107.27,107.33,81137.0,104.6769,104.7159,104.5015,104.56,81137.0
2017-11-22 15:10:00,107.33,107.43,107.3,107.4,61217.0,104.56,104.6574,104.5308,104.6282,61217.0
2017-11-22 15:20:00,107.4,107.46,107.34,107.44,44687.0,104.6282,104.6866,104.5697,104.6672,44687.0
2017-11-22 15:30:00,107.45,107.6,107.42,107.45,97993.0,104.6769,104.823,104.6477,104.6769,97993.0
2017-11-22 15:40:00,107.45,107.47,107.29,107.4,92421.0,104.6769,104.6964,104.521,104.6282,92421.0
2017-11-22 15:50:00,107.41,107.46,107.27,107.31,158981.0,104.6379,104.6866,104.5015,104.5405,158981.0
2017-11-24 09:30:00,107.66,108.58,107.59,108.28,123725.0,104.8815,105.7777,104.8133,105.4855,123725.0
2017-11-24 09:40:00,108.18,108.42,108.13,108.36,36638.0,105.3881,105.6219,105.3393,105.5634,36638.0
2017-11-24 09:50:00,108.42,108.58,108.3,108.5,44274.0,105.6219,105.7777,105.505,105.6998,44274.0
2017-11-24 10:00:00,108.48,108.53,108.35,108.35,43368.0,105.6803,105.729,105.5537,105.5537,43368.0
2017-11-24 10:10:00,108.37,108.52,108.35,108.4,26380.0,105.5731,105.7193,105.5537,105.6024,26380.0
2017-11-24 10:20:00,108.42,108.45,108.35,108.42,28502.0,105.6219,105.6511,105.5537,105.6219,28502.0
2017-11-24 10:30:00,108.42,108.52,108.4,108.45,56829.0,105.6219,105.7193,105.6024,105.6511,56829.0
2017-11-24 10:40:00,108.47,108.53,108.35,108.45,193560.0,105.6706,105.729,105.5537,105.6511,193560.0
2017-11-24 10:50:00,108.45,108.45,108.35,108.38,38912.0,105.6511,105.6511,105.5537,105.5829,38912.0
2017-11-24 11:00:00,108.37,108.47,108.35,108.35,35368.0,105.5731,105.6706,105.5537,105.5537,35368.0
2017-11-24 11:10:00,108.39,108.39,108.12,108.14,41554.0,105.5926,105.5926,105.3296,105.3491,41554.0
2017-11-24 11:20:00,108.14,108.16,107.84,107.86,29792.0,105.3491,105.3686,105.0568,105.0763,29792.0
2017-11-24 11:30:00,107.88,107.96,107.72,107.92,33867.0,105.0958,105.1737,104.9399,105.1348,33867.0
2017-11-24 11:40:00,107.94,108.07,107.9,108.0,17258.0,105.1542,105.2809,105.1153,105.2127,17258.0
2017-11-24 11:50:00,108.0,108.11,107.97,107.98,15170.0,105.2127,105.3199,105.1835,105.1932,15170.0
2017-11-24 12:00:00,107.97,108.1,107.86,108.06,56695.0,105.1835,105.3101,105.0763,105.2711,56695.0
2017-11-24 12:10:00,108.06,108.23,108.06,108.2,14389.0,105.2711,105.4368,105.2711,105.4075,14389.0
2017-11-24 12:20:00,108.2,108.2,108.06,108.08,22348.0,105.4075,105.4075,105.2711,105.2906,22348.0
2017-11-24 12:30:00,108.08,108.18,108.08,108.1,21057.0,105.2906,105.3881,105.2906,105.3101,21057.0
2017-11-24 12:40:00,108.11,108.13,107.88,107.89,42875.0,105.3199,105.3393,105.0958,105.1055,42875.0
2017-11-24 12:50:00,107.91,108.0,107.79,107.93,82043.0,105.125,105.2127,105.0081,105.1445,82043.0
2017-11-27 09:30:00,107.86,108.29,106.86,107.2,79764.0,105.0763,105.4952,104.1021,104.4333,79764.0
2017-11-27 09:40:00,107.14,107.41,107.1,107.14,50173.0,104.3749,104.6379,104.3359,104.3749,50173.0
2017-11-27 09:50:00,107.11,107.21,106.99,107.0,46614.0,104.3457,104.4431,104.2288,104.2385,46614.0
2017-11-27 10:00:00,107.03,107.31,106.99,107.2,74673.0,104.2677,104.5405,104.2288,104.4333,74673.0
2017-11-27 10:10:00,107.2,107.41,107.16,107.25,23557.0,104.4333,104.6379,104.3944,104.4821,23557.0
2017-11-27 10:20:00,107.27,107.31,107.03,107.1,29295.0,104.5015,104.5405,104.2677,104.3359,29295.0
2017-11-27 10:30:00,107.13,107.32,107.12,107.27,31317.0,104.3652,104.5502,104.3554,104.5015,31317.0
2017-11-27 10:40:00,107.27,107.64,107.23,107.54,54310.0,104.5015,104.862,104.4626,104.7646,54310.0
2017-11-27 10:50:00,107.53,107.54,107.18,107.25,34955.0,104.7548,104.7646,104.4139,104.4821,34955.0
2017-11-27 11:00:00,107.18,107.52,107.17,107.49,33095.0,104.4139,104.7451,104.4041,104.7159,33095.0
2017-11-27 11:10:00,107.46,107.46,106.82,106.82,58124.0,104.6866,104.6866,104.0632,104.0632,58124.0
2017-11-27 11:20:00,106.85,107.04,106.82,106.84,49255.0,104.0924,104.2775,104.0632,104.0826,49255.0
2017-11-27 11:30:00,106.84,107.13,106.83,107.02,23362.0,104.0826,104.3652,104.0729,104.258,23362.0
2017-11-27 11:40:00,107.02,107.22,106.83,107.22,40535.0,104.258,104.4528,104.0729,104.4528,40535.0
2017-11-27 11:50:00,107.22,107.43,107.22,107.26,32041.0,104.4528,104.6574,104.4528,104.4918,32041.0
2017-11-27 12:00:00,107.26,107.4,107.12,107.12,67764.0,104.4918,104.6282,104.3554,104.3554,67764.0
2017-11-27 12:10:00,107.16,107.21,106.98,107.06,24452.0,104.3944,104.4431,104.219,104.297,24452.0
2017-11-27 12:20:00,107.03,107.16,106.95,107.13,39058.0,104.2677,104.3944,104.1898,104.3652,39058.0
2017-11-27 12:30:00,107.13,107.14,106.92,106.97,21059.0,104.3652,104.3749,104.1606,104.2093,21059.0
2017-11-27 12:40:00,106.96,106.96,106.89,106.95,15451.0,104.1995,104.1995,104.1313,104.1898,15451.0
2017-11-27 12:50:00,106.96,106.97,106.84,106.91,30322.0,104.1995,104.2093,104.0826,104.1508,30322.0
2017-11-27 13:00:00,106.95,107.06,106.95,107.02,19350.0,104.1898,104.297,104.1898,104.258,19350.0
2017-11-27 13:10:00,107.02,107.13,106.97,107.12,30148.0,104.258,104.3652,104.2093,104.3554,30148.0
2017-11-27 13:20:00,107.12,107.22,107.09,107.13,13556.0,104.3554,104.4528,104.3262,104.3652,13556.0
2017-11-27 13:30:00,107.16,107.26,107.13,107.19,17680.0,104.3944,104.4918,104.3652,104.4236,17680.0
2017-11-27 13:40:00,107.19,107.25,107.13,107.15,20088.0,104.4236,104.4821,104.3652,104.3846,20088.0
2017-11-27 13:50:00,107.17,107.22,107.12,107.16,32899.0,104.4041,104.4528,104.3554,104.3944,32899.0
2017-11-27 14:00:00,107.19,107.21,107.09,107.12,17456.0,104.4236,104.4431,104.3262,104.3554,17456.0
2017-11-27 14:10:00,107.12,107.12,106.93,106.95,32040.0,104.3554,104.3554,104.1703,104.1898,32040.0
2017-11-27 14:20:00,106.95,107.01,106.9,106.95,40128.0,104.1898,104.2482,104.1411,104.1898,40128.0
2017-11-27 14:30:00,106.98,107.02,106.91,106.95,28875.0,104.219,104.258,104.1508,104.1898,28875.0
2017-11-27 14:40:00,106.95,106.96,106.87,106.91,32490.0,104.1898,104.1995,104.1119,104.1508,32490.0
2017-11-27 14:50:00,106.9,107.06,106.85,107.05,79531.0,104.1411,104.297,104.0924,104.2872,79531.0
2017-11-27 15:00:00,107.03,107.03,106.79,106.93,83253.0,104.2677,104.2677,104.0339,104.1703,83253.0
2017-11-27 15:10:00,106.94,107.0,106.85,106.94,41765.0,104.1801,104.2385,104.0924,104.1801,41765.0
2017-11-27 15:20:00,106.95,107.22,106.93,107.17,57672.0,104.1898,104.4528,104.1703,104.4041,57672.0
2017-11-27 15:30:00,107.18,107.36,107.08,107.23,72811.0,104.4139,104.5892,104.3164,104.4626,72811.0
2017-11-27 15:40:00,107.23,107.28,107.11,107.15,101431.0,104.4626,104.5113,104.3457,104.3846,101431.0
2017-11-27 15:50:00,107.14,107.14,106.98,106.99,217600.0,104.3749,104.3749,104.219,104.2288,217600.0
2017-11-28 09:30:00,106.99,107.77,106.99,107.58,526781.0,104.2288,104.9886,104.2288,104.8035,526781.0
2017-11-28 09:40:00,107.58,107.6,107.25,107.52,120224.0,104.8035,104.823,104.4821,104.7451,120224.0
2017-11-28 09:50:00,107.52,107.78,107.47,107.68,130648.0,104.7451,104.9984,104.6964,104.901,130648.0
2017-11-28 10:00:00,107.64,107.69,107.21,107.42,65938.0,104.862,104.9107,104.4431,104.6477,65938.0
2017-11-28 10:10:00,107.39,107.6,107.31,107.34,44935.0,104.6184,104.823,104.5405,104.5697,44935.0
2017-11-28 10:20:00,107.41,107.52,107.25,107.29,46181.0,104.6379,104.7451,104.4821,104.521,46181.0
2017-11-28 10:30:00,107.29,107.6,107.24,107.56,48820.0,104.521,104.823,104.4723,104.7841,48820.0
2017-11-28 10:40:00,107.59,107.59,107.28,107.33,42729.0,104.8133,104.8133,104.5113,104.56,42729.0
2017-11-28 10:50:00,107.37,107.42,107.05,107.16,62728.0,104.599,104.6477,104.2872,104.3944,62728.0
2017-11-28 11:00:00,107.17,107.25,106.74,106.96,70680.0,104.4041,104.4821,103.9852,104.1995,70680.0
2017-11-28 11:10:00,106.96,107.12,106.8,107.09,186302.0,104.1995,104.3554,104.0437,104.3262,186302.0
2017-11-28 11:20:00,107.1,107.41,107.1,107.18,74588.0,104.3359,104.6379,104.3359,104.4139,74588.0
2017-11-28 11:30:00,107.17,107.83,107.14,107.6,169641.0,104.4041,105.0471,104.3749,104.823,169641.0
2017-11-28 11:40:00,107.6,108.11,107.6,108.01,121123.0,104.823,105.3199,104.823,105.2224,121123.0
2017-11-28 11:50:00,108.03,108.26,107.87,107.95,48651.0,105.2419,105.466,105.0861,105.164,48651.0
2017-11-28 12:00:00,107.95,107.99,107.76,107.81,39019.0,105.164,105.203,104.9789,105.0276,39019.0
2017-11-28 12:10:00,107.82,108.51,107.81,108.43,171823.0,105.0373,105.7095,105.0276,105.6316,171823.0
2017-11-28 12:20:00,108.44,108.71,108.33,108.64,116562.0,105.6413,105.9044,105.5342,105.8362,116562.0
2017-11-28 12:30:00,108.63,109.1,108.44,109.07,148480.0,105.8264,106.2843,105.6413,106.2551,148480.0
2017-11-28 12:40:00,109.02,109.07,108.66,108.75,100666.0,106.2064,106.2551,105.8557,105.9433,100666.0
2017-11-28 12:50:00,108.77,109.13,108.68,109.11,85690.0,105.9628,106.3135,105.8751,106.2941,85690.0
2017-11-28 13:00:00,109.09,109.33,108.92,109.29,146702.0,106.2746,106.5084,106.109,106.4694,146702.0
2017-11-28 13:10:00,109.29,109.31,109.12,109.3,111812.0,106.4694,106.4889,106.3038,106.4791,111812.0
2017-11-28 13:20:00,109.28,109.38,108.93,109.26,92542.0,106.4597,106.5571,106.1187,106.4402,92542.0
2017-11-28 13:30:00,109.28,109.59,109.24,109.51,125051.0,106.4597,106.7617,106.4207,106.6837,125051.0
2017-11-28 13:40:00,109.5,109.74,109.47,109.53,108171.0,106.674,106.9078,106.6448,106.7032,108171.0
2017-11-28 13:50:00,109.53,109.71,109.43,109.43,127596.0,106.7032,106.8786,106.6058,106.6058,127596.0
2017-11-28 14:00:00,109.46,109.47,109.04,109.41,110047.0,106.635,106.6448,106.2259,106.5863,110047.0
2017-11-28 14:10:00,109.42,109.65,109.39,109.53,74923.0,106.5961,106.8201,106.5668,106.7032,74923.0
2017-11-28 14:20:00,109.54,109.84,109.54,109.79,70709.0,106.713,107.0052,106.713,106.9565,70709.0
2017-11-28 14:30:00,109.79,110.2,109.71,110.16,129537.0,106.9565,107.3559,106.8786,107.317,129537.0
2017-11-28 14:40:00,110.14,110.52,110.0,110.0,98795.0,107.2975,107.6677,107.1611,107.1611,98795.0
2017-11-28 14:50:00,109.99,110.2,109.64,109.67,74091.0,107.1513,107.3559,106.8104,106.8396,74091.0
2017-11-28 15:00:00,109.67,109.75,109.4,109.5,83177.0,106.8396,106.9175,106.5766,106.674,83177.0
2017-11-28 15:10:00,109.48,109.76,109.48,109.71,71301.0,106.6545,106.9273,106.6545,106.8786,71301.0
2017-11-28 15:20:00,109.7,109.72,109.31,109.38,86322.0,106.8688,106.8883,106.4889,106.5571,86322.0
2017-11-28 15:30:00,109.38,109.58,109.28,109.57,95764.0,106.5571,106.7519,106.4597,106.7422,95764.0
2017-11-28 15:40:00,109.58,109.68,109.27,109.35,132583.0,106.7519,106.8493,106.4499,106.5279,132583.0
2017-11-28 15:50:00,109.36,109.51,109.18,109.47,297648.0,106.5376,106.6837,106.3622,106.6448,297648.0
2017-11-29 09:30:00,109.21,109.39,107.79,108.07,88190.0,106.3915,106.5668,105.0081,105.2809,88190.0
2017-11-29 09:40:00,108.1,108.33,107.07,107.33,103372.0,105.3101,105.5342,104.3067,104.56,103372.0
2017-11-29 09:50:00,107.27,107.63,106.89,106.92,169060.0,104.5015,104.8522,104.1313,104.1606,169060.0
2017-11-29 10:00:00,106.93,106.96,106.01,106.25,196751.0,104.1703,104.1995,103.2741,103.5079,196751.0
2017-11-29 10:10:00,106.25,106.4,105.26,105.97,397337.0,103.5079,103.654,102.5434,103.2351,397337.0
2017-11-29 10:20:00,105.95,106.51,105.48,106.48,186602.0,103.2156,103.7612,102.7577,103.7319,186602.0
2017-11-29 10:30:00,106.45,107.81,106.37,107.77,287564.0,103.7027,105.0276,103.6248,104.9886,287564.0
2017-11-29 10:40:00,107.87,107.87,107.3,107.35,135325.0,105.0861,105.0861,104.5308,104.5795,135325.0
2017-11-29 10:50:00,107.36,107.36,106.55,106.76,81019.0,104.5892,104.5892,103.8001,104.0047,81019.0
2017-11-29 11:00:00,106.8,107.21,106.73,106.9,45485.0,104.0437,104.4431,103.9755,104.1411,45485.0
2017-11-29 11:10:00,106.9,107.21,106.52,106.62,67110.0,104.1411,104.4431,103.7709,103.8683,67110.0
2017-11-29 11:20:00,106.59,106.66,106.2,106.35,28047.0,103.8391,103.9073,103.4592,103.6053,28047.0
2017-11-29 11:30:00,106.35,106.38,106.08,106.3,60472.0,103.6053,103.6345,103.3423,103.5566,60472.0
2017-11-29 11:40:00,106.31,106.31,106.0,106.04,105469.0,103.5663,103.5663,103.2643,103.3033,105469.0
2017-11-29 11:50:00,106.04,106.09,105.51,105.6,99847.0,103.3033,103.352,102.787,102.8746,99847.0
2017-11-29 12:00:00,105.58,105.69,104.95,105.49,185499.0,102.8552,102.9623,102.2414,102.7675,185499.0
2017-11-29 12:10:00,105.46,106.06,105.45,106.0,171161.0,102.7383,103.3228,102.7285,103.2643,171161.0
2017-11-29 12:20:00,106.03,106.6,105.97,106.32,197287.0,103.2935,103.8488,103.2351,103.5761,197287.0
2017-11-29 12:30:00,106.3,106.81,106.25,106.71,55344.0,103.5566,104.0534,103.5079,103.956,55344.0
2017-11-29 12:40:00,106.69,106.78,106.57,106.73,44512.0,103.9365,104.0242,103.8196,103.9755,44512.0
2017-11-29 12:50:00,106.7,106.72,106.34,106.52,87985.0,103.9462,103.9657,103.5955,103.7709,87985.0
2017-11-29 13:00:00,106.48,106.54,106.37,106.38,34305.0,103.7319,103.7904,103.6248,103.6345,34305.0
2017-11-29 13:10:00,106.41,106.64,106.41,106.6,35779.0,103.6637,103.8878,103.6637,103.8488,35779.0
2017-11-29 13:20:00,106.61,106.84,106.57,106.75,27537.0,103.8586,104.0826,103.8196,103.995,27537.0
2017-11-29 13:30:00,106.76,107.1,106.74,107.03,42083.0,104.0047,104.3359,103.9852,104.2677,42083.0
2017-11-29 13:40:00,107.01,107.48,107.0,107.24,107379.0,104.2482,104.7061,104.2385,104.4723,107379.0
2017-11-29 13:50:00,107.24,107.31,106.95,106.98,68768.0,104.4723,104.5405,104.1898,104.219,68768.0
2017-11-29 14:00:00,107.0,107.1,106.68,106.7,45908.0,104.2385,104.3359,103.9268,103.9462,45908.0
2017-11-29 14:10:00,106.69,106.81,106.59,106.61,43788.0,103.9365,104.0534,103.8391,103.8586,43788.0
2017-11-29 14:20:00,106.61,106.71,106.32,106.71,51098.0,103.8586,103.956,103.5761,103.956,51098.0
2017-11-29 14:30:00,106.7,106.74,106.49,106.54,41172.0,103.9462,103.9852,103.7417,103.7904,41172.0
2017-11-29 14:40:00,106.53,106.68,106.35,106.47,44714.0,103.7806,103.9268,103.6053,103.7222,44714.0
2017-11-29 14:50:00,106.46,106.76,106.38,106.38,58223.0,103.7124,104.0047,103.6345,103.6345,58223.0
2017-11-29 15:00:00,106.43,106.52,106.41,106.48,48191.0,103.6832,103.7709,103.6637,103.7319,48191.0
2017-11-29 15:10:00,106.48,106.52,106.17,106.26,49996.0,103.7319,103.7709,103.4299,103.5176,49996.0
2017-11-29 15:20:00,106.25,106.28,106.03,106.03,92254.0,103.5079,103.5371,103.2935,103.2935,92254.0
2017-11-29 15:30:00,106.04,106.25,105.93,105.94,106122.0,103.3033,103.5079,103.1961,103.2059,106122.0
2017-11-29 15:40:00,105.93,106.06,105.92,105.94,185856.0,103.1961,103.3228,103.1864,103.2059,185856.0
2017-11-29 15:50:00,105.92,105.93,105.4,105.49,483860.0,103.1864,103.1961,102.6798,102.7675,483860.0
2017-11-30 09:30:00,106.11,106.4,105.33,105.87,186438.0,103.3715,103.654,102.6116,103.1377,186438.0
2017-11-30 09:40:00,105.81,106.18,105.56,105.86,132447.0,103.0792,103.4397,102.8357,103.1279,132447.0
2017-11-30 09:50:00,105.86,105.86,105.17,105.55,62527.0,103.1279,103.1279,102.4557,102.8259,62527.0
2017-11-30 10:00:00,105.52,105.69,105.18,105.18,71817.0,102.7967,102.9623,102.4655,102.4655,71817.0
2017-11-30 10:10:00,105.2,105.47,105.06,105.25,94559.0,102.485,102.748,102.3486,102.5337,94559.0
2017-11-30 10:20:00,105.26,105.4,105.14,105.31,166197.0,102.5434,102.6798,102.4265,102.5921,166197.0
2017-11-30 10:30:00,105.3,106.3,105.3,105.97,204307.0,102.5824,103.5566,102.5824,103.2351,204307.0
2017-11-30 10:40:00,106.01,106.47,105.7,106.39,89904.0,103.2741,103.7222,102.9721,103.6442,89904.0
2017-11-30 10:50:00,106.35,106.5,106.01,106.09,187845.0,103.6053,103.7514,103.2741,103.352,187845.0
2017-11-30 11:00:00,106.08,106.1,105.87,105.92,102085.0,103.3423,103.3617,103.1377,103.1864,102085.0
2017-11-30 11:10:00,105.94,106.25,105.9,106.17,58391.0,103.2059,103.5079,103.1669,103.4299,58391.0
2017-11-30 11:20:00,106.19,106.21,105.73,105.8,102925.0,103.4494,103.4689,103.0013,103.0695,102925.0
2017-11-30 11:30:00,105.77,105.81,105.62,105.77,93203.0,103.0403,103.0792,102.8941,103.0403,93203.0
2017-11-30 11:40:00,105.77,105.84,105.67,105.73,82367.0,103.0403,103.1084,102.9428,103.0013,82367.0
2017-11-30 11:50:00,105.72,105.73,105.23,105.48,50867.0,102.9915,103.0013,102.5142,102.7577,50867.0
2017-11-30 12:00:00,105.5,105.65,105.46,105.52,47655.0,102.7772,102.9233,102.7383,102.7967,47655.0
2017-11-30 12:10:00,105.52,105.6,105.3,105.32,54630.0,102.7967,102.8746,102.5824,102.6019,54630.0
2017-11-30 12:20:00,105.37,105.68,105.31,105.5,117634.0,102.6506,102.9526,102.5921,102.7772,117634.0
2017-11-30 12:30:00,105.49,105.54,105.31,105.38,65811.0,102.7675,102.8162,102.5921,102.6603,65811.0
2017-11-30 12:40:00,105.39,105.51,105.31,105.33,168966.0,102.6701,102.787,102.5921,102.6116,168966.0
2017-11-30 12:50:00,105.32,105.45,105.22,105.28,174335.0,102.6019,102.7285,102.5044,102.5629,174335.0
2017-11-30 13:00:00,105.31,105.59,105.28,105.5,90555.0,102.5921,102.8649,102.5629,102.7772,90555.0
2017-11-30 13:10:00,105.49,105.52,105.3,105.43,52785.0,102.7675,102.7967,102.5824,102.709,52785.0
2017-11-30 13:20:00,105.45,105.65,105.43,105.53,26449.0,102.7285,102.9233,102.709,102.8064,26449.0
2017-11-30 13:30:00,105.52,105.65,105.45,105.51,80077.0,102.7967,102.9233,102.7285,102.787,80077.0
2017-11-30 13:40:00,105.55,105.55,105.31,105.34,39166.0,102.8259,102.8259,102.5921,102.6213,39166.0
2017-11-30 13:50:00,105.35,105.58,105.32,105.58,51612.0,102.6311,102.8552,102.6019,102.8552,51612.0
2017-11-30 14:00:00,105.56,105.71,105.47,105.54,143120.0,102.8357,102.9818,102.748,102.8162,143120.0
2017-11-30 14:10:00,105.57,105.72,105.48,105.57,39792.0,102.8454,102.9915,102.7577,102.8454,39792.0
2017-11-30 14:20:00,105.57,105.67,105.5,105.54,58019.0,102.8454,102.9428,102.7772,102.8162,58019.0
2017-11-30 14:30:00,105.54,105.64,105.53,105.61,35615.0,102.8162,102.9136,102.8064,102.8844,35615.0
2017-11-30 14:40:00,105.61,105.67,105.57,105.62,70376.0,102.8844,102.9428,102.8454,102.8941,70376.0
2017-11-30 14:50:00,105.62,105.67,105.57,105.62,43904.0,102.8941,102.9428,102.8454,102.8941,43904.0
2017-11-30 15:00:00,105.62,105.67,105.35,105.51,56860.0,102.8941,102.9428,102.6311,102.787,56860.0
2017-11-30 15:10:00,105.5,105.69,105.48,105.56,74971.0,102.7772,102.9623,102.7577,102.8357,74971.0
2017-11-30 15:20:00,105.55,105.75,105.54,105.69,65480.0,102.8259,103.0208,102.8162,102.9623,65480.0
2017-11-30 15:30:00,105.69,105.69,105.45,105.45,306342.0,102.9623,102.9623,102.7285,102.7285,306342.0
2017-11-30 15:40:00,105.44,105.73,105.43,105.71,166105.0,102.7188,103.0013,102.709,102.9818,166105.0
2017-11-30 15:50:00,105.73,106.47,105.6,106.34,610874.0,103.0013,103.7222,102.8746,103.5955,610874.0
2017-12-01 09:30:00,105.86,106.87,105.83,106.24,190523.0,103.1279,104.1119,103.0987,103.4981,190523.0
2017-12-01 09:40:00,106.24,106.47,105.91,106.01,60554.0,103.4981,103.7222,103.1766,103.2741,60554.0
2017-12-01 09:50:00,106.07,106.08,105.71,105.76,70040.0,103.3325,103.3423,102.9818,103.0305,70040.0
2017-12-01 10:00:00,105.72,106.21,105.63,106.13,50567.0,102.9915,103.4689,102.9039,103.391,50567.0
2017-12-01 10:10:00,106.07,106.54,105.94,106.29,85937.0,103.3325,103.7904,103.2059,103.5468,85937.0
2017-12-01 10:20:00,106.28,106.48,106.1,106.28,20893.0,103.5371,103.7319,103.3617,103.5371,20893.0
2017-12-01 10:30:00,106.33,106.41,105.98,106.04,18484.0,103.5858,103.6637,103.2448,103.3033,18484.0
2017-12-01 10:40:00,106.12,106.5,106.09,106.5,31572.0,103.3812,103.7514,103.352,103.7514,31572.0
2017-12-01 10:50:00,106.48,106.65,106.18,106.19,52582.0,103.7319,103.8975,103.4397,103.4494,52582.0
2017-12-01 11:00:00,106.18,106.3,105.67,105.86,61603.0,103.4397,103.5566,102.9428,103.1279,61603.0
2017-12-01 11:10:00,105.85,105.86,104.83,105.06,67687.0,103.1182,103.1279,102.1245,102.3486,67687.0
2017-12-01 11:20:00,105.13,105.22,104.67,104.89,126880.0,102.4168,102.5044,101.9686,102.183,126880.0
2017-12-01 11:30:00,104.83,105.29,103.95,105.29,133592.0,102.1245,102.5726,101.2672,102.5726,133592.0
2017-12-01 11:40:00,105.23,105.57,105.2,105.25,198286.0,102.5142,102.8454,102.485,102.5337,198286.0
2017-12-01 11:50:00,105.28,105.76,105.02,105.67,97022.0,102.5629,103.0305,102.3096,102.9428,97022.0
2017-12-01 12:00:00,105.65,105.8,105.33,105.38,66212.0,102.9233,103.0695,102.6116,102.6603,66212.0
2017-12-01 12:10:00,105.41,105.51,104.94,105.1,28275.0,102.6895,102.787,102.2317,102.3875,28275.0
2017-12-01 12:20:00,105.1,105.5,105.01,105.46,32753.0,102.3875,102.7772,102.2999,102.7383,32753.0
2017-12-01 12:30:00,105.44,105.63,105.43,105.49,39952.0,102.7188,102.9039,102.709,102.7675,39952.0
2017-12-01 12:40:00,105.42,106.04,105.35,105.91,31105.0,102.6993,103.3033,102.6311,103.1766,31105.0
2017-12-01 12:50:00,105.91,106.14,105.83,105.86,79674.0,103.1766,103.4007,103.0987,103.1279,79674.0
2017-12-01 13:00:00,105.84,105.97,105.62,105.63,38495.0,103.1084,103.2351,102.8941,102.9039,38495.0
2017-12-01 13:10:00,105.64,105.89,105.08,105.29,71322.0,102.9136,103.1572,102.3681,102.5726,71322.0
2017-12-01 13:20:00,105.25,105.61,105.21,105.51,45415.0,102.5337,102.8844,102.4947,102.787,45415.0
2017-12-01 13:30:00,105.49,105.65,105.43,105.52,19814.0,102.7675,102.9233,102.709,102.7967,19814.0
2017-12-01 13:40:00,105.48,105.56,105.1,105.27,81349.0,102.7577,102.8357,102.3875,102.5532,81349.0
2017-12-01 13:50:00,105.34,105.5,105.34,105.41,24899.0,102.6213,102.7772,102.6213,102.6895,24899.0
2017-12-01 14:00:00,105.41,105.53,105.32,105.46,32055.0,102.6895,102.8064,102.6019,102.7383,32055.0
2017-12-01 14:10:00,105.49,105.62,105.42,105.5,25124.0,102.7675,102.8941,102.6993,102.7772,25124.0
2017-12-01 14:20:00,105.51,105.6,105.44,105.55,38768.0,102.787,102.8746,102.7188,102.8259,38768.0
2017-12-01 14:30:00,105.54,105.54,105.34,105.41,28526.0,102.8162,102.8162,102.6213,102.6895,28526.0
2017-12-01 14:40:00,105.42,105.44,105.25,105.38,46664.0,102.6993,102.7188,102.5337,102.6603,46664.0
2017-12-01 14:50:00,105.34,105.5,105.33,105.4,37278.0,102.6213,102.7772,102.6116,102.6798,37278.0
2017-12-01 15:00:00,105.4,105.45,105.33,105.44,41157.0,102.6798,102.7285,102.6116,102.7188,41157.0
2017-12-01 15:10:00,105.44,105.62,105.34,105.62,123000.0,102.7188,102.8941,102.6213,102.8941,123000.0
2017-12-01 15:20:00,105.63,105.79,105.58,105.74,61420.0,102.9039,103.0597,102.8552,103.011,61420.0
2017-12-01 15:30:00,105.73,105.9,105.72,105.82,88094.0,103.0013,103.1669,102.9915,103.089,88094.0
2017-12-01 15:40:00,105.82,106.1,105.82,105.94,136119.0,103.089,103.3617,103.089,103.2059,136119.0
2017-12-01 15:50:00,105.96,106.5,105.85,105.99,447384.0,103.2253,103.7514,103.1182,103.2546,447384.0
2017-12-04 09:30:00,105.53,105.88,103.88,104.0,175974.0,102.8064,103.1474,101.199,101.3159,175974.0
2017-12-04 09:40:00,103.9,104.16,103.54,103.86,276335.0,101.2185,101.4718,100.8678,101.1795,276335.0
2017-12-04 09:50:00,103.91,104.3,102.68,102.79,150574.0,101.2283,101.6082,100.03,100.1372,150574.0
2017-12-04 10:00:00,102.78,103.44,102.74,103.23,250768.0,100.1274,100.7704,100.0885,100.5658,250768.0
2017-12-04 10:10:00,103.27,103.4,101.75,102.21,138217.0,100.6048,100.7314,99.124,99.5721,138217.0
2017-12-04 10:20:00,102.23,102.68,101.98,102.37,126533.0,99.5916,100.03,99.3481,99.728,126533.0
2017-12-04 10:30:00,102.4,102.82,102.05,102.82,246004.0,99.7572,100.1664,99.4163,100.1664,246004.0
2017-12-04 10:40:00,102.8,102.97,102.45,102.45,164707.0,100.1469,100.3125,99.8059,99.8059,164707.0
2017-12-04 10:50:00,102.48,102.61,101.56,101.68,83730.0,99.8352,99.9618,98.9389,99.0558,83730.0
2017-12-04 11:00:00,101.7,101.77,100.92,100.93,135434.0,99.0753,99.1435,98.3154,98.3252,135434.0
2017-12-04 11:10:00,100.87,101.43,100.7,101.28,247104.0,98.2667,98.8123,98.1011,98.6661,247104.0
2017-12-04 11:20:00,101.28,101.97,101.24,101.73,99951.0,98.6661,99.3383,98.6272,99.1045,99951.0
2017-12-04 11:30:00,101.64,102.08,101.62,102.05,94279.0,99.0168,99.4455,98.9974,99.4163,94279.0
2017-12-04 11:40:00,102.05,102.2,101.62,101.85,67668.0,99.4163,99.5624,98.9974,99.2214,67668.0
2017-12-04 11:50:00,101.77,101.99,101.61,101.94,71806.0,99.1435,99.3578,98.9876,99.3091,71806.0
2017-12-04 12:00:00,101.94,102.14,101.78,101.79,165727.0,99.3091,99.5039,99.1532,99.163,165727.0
2017-12-04 12:10:00,101.85,101.85,101.46,101.77,82460.0,99.2214,99.2214,98.8415,99.1435,82460.0
2017-12-04 12:20:00,101.78,101.8,101.28,101.4,82871.0,99.1532,99.1727,98.6661,98.783,82871.0
2017-12-04 12:30:00,101.36,101.98,101.36,101.87,80257.0,98.7441,99.3481,98.7441,99.2409,80257.0
2017-12-04 12:40:00,101.83,102.16,101.65,102.05,119292.0,99.2019,99.5234,99.0266,99.4163,119292.0
2017-12-04 12:50:00,102.1,102.19,102.0,102.16,61257.0,99.465,99.5526,99.3675,99.5234,61257.0
2017-12-04 13:00:00,102.19,102.74,102.15,102.64,80829.0,99.5526,100.0885,99.5137,99.991,80829.0
2017-12-04 13:10:00,102.61,102.81,102.45,102.47,108841.0,99.9618,100.1566,99.8059,99.8254,108841.0
2017-12-04 13:20:00,102.42,102.65,102.24,102.43,90262.0,99.7767,100.0008,99.6014,99.7865,90262.0
2017-12-04 13:30:00,102.43,102.67,102.28,102.59,111467.0,99.7865,100.0203,99.6403,99.9423,111467.0
2017-12-04 13:40:00,102.58,102.75,102.48,102.51,89487.0,99.9326,100.0982,99.8352,99.8644,89487.0
2017-12-04 13:50:00,102.51,102.89,102.48,102.73,60986.0,99.8644,100.2346,99.8352,100.0787,60986.0
2017-12-04 14:00:00,102.72,102.79,102.46,102.53,68780.0,100.069,100.1372,99.8157,99.8839,68780.0
2017-12-04 14:10:00,102.49,102.55,102.25,102.33,59032.0,99.8449,99.9034,99.6111,99.689,59032.0
2017-12-04 14:20:00,102.3,102.39,101.98,102.09,63713.0,99.6598,99.7475,99.3481,99.4552,63713.0
2017-12-04 14:30:00,102.06,102.1,101.95,102.02,111716.0,99.426,99.465,99.3188,99.387,111716.0
2017-12-04 14:40:00,102.04,102.09,101.93,101.95,134080.0,99.4065,99.4552,99.2994,99.3188,134080.0
2017-12-04 14:50:00,101.95,102.09,101.46,101.62,222265.0,99.3188,99.4552,98.8415,98.9974,222265.0
2017-12-04 15:00:00,101.62,101.62,101.28,101.52,139631.0,98.9974,98.9974,98.6661,98.8999,139631.0
2017-12-04 15:10:00,101.51,101.51,101.03,101.04,114143.0,98.8902,98.8902,98.4226,98.4323,114143.0
2017-12-04 15:20:00,101.03,101.2,100.75,100.9,183252.0,98.4226,98.5882,98.1498,98.2959,183252.0
2017-12-04 15:30:00,100.88,101.08,100.71,100.71,205416.0,98.2765,98.4713,98.1108,98.1108,205416.0
2017-12-04 15:40:00,100.71,100.98,100.68,100.89,248353.0,98.1108,98.3739,98.0816,98.2862,248353.0
2017-12-04 15:50:00,100.92,101.03,100.68,100.83,409470.0,98.3154,98.4226,98.0816,98.2277,409470.0
2017-12-05 09:30:00,100.55,102.75,99.63,102.33,252292.0,97.955,100.0982,97.0587,99.689,252292.0
2017-12-05 09:40:00,102.29,103.37,102.19,103.1,234873.0,99.6501,100.7022,99.5526,100.4392,234873.0
2017-12-05 09:50:00,103.13,103.49,102.71,103.2,105982.0,100.4684,100.8191,100.0592,100.5366,105982.0
2017-12-05 10:00:00,103.2,103.8,103.17,103.73,100402.0,100.5366,101.1211,100.5074,101.0529,100402.0
2017-12-05 10:10:00,103.73,104.15,103.47,104.11,141451.0,101.0529,101.4621,100.7996,101.4231,141451.0
2017-12-05 10:20:00,104.13,104.13,103.63,103.72,98235.0,101.4426,101.4426,100.9555,101.0432,98235.0
2017-12-05 10:30:00,103.69,103.85,103.46,103.59,70938.0,101.0139,101.1698,100.7899,100.9165,70938.0
2017-12-05 10:40:00,103.57,103.98,103.43,103.78,127777.0,100.897,101.2964,100.7606,101.1016,127777.0
2017-12-05 10:50:00,103.79,104.04,103.47,103.79,141292.0,101.1114,101.3549,100.7996,101.1114,141292.0
2017-12-05 11:00:00,103.83,103.95,103.72,103.9,42590.0,101.1503,101.2672,101.0432,101.2185,42590.0
2017-12-05 11:10:00,103.91,104.62,103.91,104.52,121195.0,101.2283,101.9199,101.2283,101.8225,121195.0
2017-12-05 11:20:00,104.52,105.14,104.49,104.93,180173.0,101.8225,102.4265,101.7933,102.2219,180173.0
2017-12-05 11:30:00,104.94,105.2,104.75,104.97,192459.0,102.2317,102.485,102.0466,102.2609,192459.0
2017-12-05 11:40:00,104.95,105.0,104.34,104.52,133524.0,102.2414,102.2901,101.6472,101.8225,133524.0
2017-12-05 11:50:00,104.54,104.63,104.02,104.2,58072.0,101.842,101.9297,101.3354,101.5108,58072.0
2017-12-05 12:00:00,104.19,104.49,104.06,104.41,76999.0,101.501,101.7933,101.3744,101.7154,76999.0
2017-12-05 12:10:00,104.45,104.89,104.42,104.75,52948.0,101.7543,102.183,101.7251,102.0466,52948.0
2017-12-05 12:20:00,104.69,104.99,104.36,104.63,112536.0,101.9881,102.2804,101.6666,101.9297,112536.0
2017-12-05 12:30:00,104.67,104.67,104.39,104.56,53191.0,101.9686,101.9686,101.6959,101.8615,53191.0
2017-12-05 12:40:00,104.53,105.0,104.49,104.88,43426.0,101.8323,102.2901,101.7933,102.1732,43426.0
2017-12-05 12:50:00,104.93,104.94,104.27,104.33,52411.0,102.2219,102.2317,101.579,101.6374,52411.0
2017-12-05 13:00:00,104.33,104.37,104.1,104.12,30000.0,101.6374,101.6764,101.4134,101.4328,30000.0
2017-12-05 13:10:00,104.12,104.41,104.11,104.39,30640.0,101.4328,101.7154,101.4231,101.6959,30640.0
2017-12-05 13:20:00,104.4,104.58,104.38,104.47,49726.0,101.7056,101.881,101.6861,101.7738,49726.0
2017-12-05 13:30:00,104.5,104.51,104.24,104.44,30864.0,101.803,101.8128,101.5497,101.7446,30864.0
2017-12-05 13:40:00,104.43,104.56,104.19,104.34,41151.0,101.7348,101.8615,101.501,101.6472,41151.0
2017-12-05 13:50:00,104.38,104.43,104.2,104.43,25262.0,101.6861,101.7348,101.5108,101.7348,25262.0
2017-12-05 14:00:00,104.46,104.46,103.99,104.06,38230.0,101.7641,101.7641,101.3062,101.3744,38230.0
2017-12-05 14:10:00,104.08,104.19,103.85,103.86,41394.0,101.3939,101.501,101.1698,101.1795,41394.0
2017-12-05 14:20:00,103.93,103.99,103.71,103.92,43804.0,101.2477,101.3062,101.0334,101.238,43804.0
2017-12-05 14:30:00,103.9,103.9,103.56,103.63,44311.0,101.2185,101.2185,100.8873,100.9555,44311.0
2017-12-05 14:40:00,103.62,103.72,103.52,103.53,50881.0,100.9457,101.0432,100.8483,100.8581,50881.0
2017-12-05 14:50:00,103.52,103.52,103.15,103.39,85092.0,100.8483,100.8483,100.4879,100.7217,85092.0
2017-12-05 15:00:00,103.39,103.76,103.33,103.48,120642.0,100.7217,101.0821,100.6632,100.8094,120642.0
2017-12-05 15:10:00,103.48,103.74,103.39,103.47,80286.0,100.8094,101.0626,100.7217,100.7996,80286.0
2017-12-05 15:20:00,103.49,103.75,103.45,103.51,70779.0,100.8191,101.0724,100.7801,100.8386,70779.0
2017-12-05 15:30:00,103.52,103.78,103.36,103.52,91348.0,100.8483,101.1016,100.6924,100.8483,91348.0
2017-12-05 15:40:00,103.53,103.69,103.38,103.46,137027.0,100.8581,101.0139,100.7119,100.7899,137027.0
2017-12-05 15:50:00,103.49,103.52,103.34,103.38,283544.0,100.8191,100.8483,100.673,100.7119,283544.0
2017-12-06 09:30:00,102.96,102.96,100.41,101.61,337206.0,100.3028,100.3028,97.8186,98.9876,337206.0
2017-12-06 09:40:00,101.62,101.8,100.51,100.64,227094.0,98.9974,99.1727,97.916,98.0426,227094.0
2017-12-06 09:50:00,100.64,101.15,100.53,100.6,90954.0,98.0426,98.5395,97.9355,98.0037,90954.0
2017-12-06 10:00:00,100.63,101.48,100.62,101.06,91587.0,98.0329,98.861,98.0232,98.4518,91587.0
2017-12-06 10:10:00,101.15,101.35,100.95,101.19,55615.0,98.5395,98.7343,98.3446,98.5785,55615.0
2017-12-06 10:20:00,101.17,101.35,100.95,101.09,93373.0,98.559,98.7343,98.3446,98.481,93373.0
2017-12-06 10:30:00,101.11,101.28,100.77,100.8,97892.0,98.5005,98.6661,98.1693,98.1985,97892.0
2017-12-06 10:40:00,100.83,101.32,100.82,100.98,60425.0,98.2277,98.7051,98.218,98.3739,60425.0
2017-12-06 10:50:00,100.96,101.44,100.75,101.33,107053.0,98.3544,98.822,98.1498,98.7148,107053.0
2017-12-06 11:00:00,101.32,102.02,101.26,101.91,88628.0,98.7051,99.387,98.6466,99.2799,88628.0
2017-12-06 11:10:00,101.88,101.94,101.66,101.81,117732.0,99.2506,99.3091,99.0363,99.1825,117732.0
2017-12-06 11:20:00,101.84,102.3,101.81,102.01,133277.0,99.2117,99.6598,99.1825,99.3773,133277.0
2017-12-06 11:30:00,102.06,102.1,101.73,101.91,110683.0,99.426,99.465,99.1045,99.2799,110683.0
2017-12-06 11:40:00,101.89,101.98,101.75,101.81,59764.0,99.2604,99.3481,99.124,99.1825,59764.0
2017-12-06 11:50:00,101.85,102.75,101.85,102.75,79319.0,99.2214,100.0982,99.2214,100.0982,79319.0
2017-12-06 12:00:00,102.73,103.34,102.55,103.19,113777.0,100.0787,100.673,99.9034,100.5268,113777.0
2017-12-06 12:10:00,103.19,103.79,103.19,103.66,123489.0,100.5268,101.1114,100.5268,100.9847,123489.0
2017-12-06 12:20:00,103.69,103.7,102.98,103.03,121734.0,101.0139,101.0237,100.3223,100.371,121734.0
2017-12-06 12:30:00,103.03,103.16,102.86,102.96,83013.0,100.371,100.4976,100.2054,100.3028,83013.0
2017-12-06 12:40:00,102.97,103.23,102.65,102.88,60200.0,100.3125,100.5658,100.0008,100.2248,60200.0
2017-12-06 12:50:00,102.88,103.0,102.69,102.82,38644.0,100.2248,100.3417,100.0397,100.1664,38644.0
2017-12-06 13:00:00,102.86,102.89,102.53,102.6,38838.0,100.2054,100.2346,99.8839,99.9521,38838.0
2017-12-06 13:10:00,102.61,102.9,102.57,102.88,33540.0,99.9618,100.2443,99.9228,100.2248,33540.0
2017-12-06 13:20:00,102.91,102.92,102.69,102.88,84906.0,100.2541,100.2638,100.0397,100.2248,84906.0
2017-12-06 13:30:00,102.85,103.19,102.8,102.89,32342.0,100.1956,100.5268,100.1469,100.2346,32342.0
2017-12-06 13:40:00,102.86,103.14,102.86,103.14,33332.0,100.2054,100.4781,100.2054,100.4781,33332.0
2017-12-06 13:50:00,103.14,103.43,103.05,103.33,49587.0,100.4781,100.7606,100.3904,100.6632,49587.0
2017-12-06 14:00:00,103.32,103.57,103.3,103.41,100301.0,100.6535,100.897,100.634,100.7412,100301.0
2017-12-06 14:10:00,103.39,103.67,103.38,103.6,40101.0,100.7217,100.9944,100.7119,100.9263,40101.0
2017-12-06 14:20:00,103.59,103.59,103.28,103.44,47014.0,100.9165,100.9165,100.6145,100.7704,47014.0
2017-12-06 14:30:00,103.42,103.51,103.26,103.51,45533.0,100.7509,100.8386,100.595,100.8386,45533.0
2017-12-06 14:40:00,103.5,103.53,103.37,103.37,42933.0,100.8288,100.8581,100.7022,100.7022,42933.0
2017-12-06 14:50:00,103.36,103.58,103.32,103.52,37831.0,100.6924,100.9068,100.6535,100.8483,37831.0
2017-12-06 15:00:00,103.54,103.9,103.54,103.8,64319.0,100.8678,101.2185,100.8678,101.1211,64319.0
2017-12-06 15:10:00,103.8,103.92,103.6,103.68,60251.0,101.1211,101.238,100.9263,101.0042,60251.0
2017-12-06 15:20:00,103.68,103.69,103.15,103.16,66270.0,101.0042,101.0139,100.4879,100.4976,66270.0
2017-12-06 15:30:00,103.17,103.39,103.05,103.25,123587.0,100.5074,100.7217,100.3904,100.5853,123587.0
2017-12-06 15:40:00,103.25,103.5,102.99,103.16,150224.0,100.5853,100.8288,100.332,100.4976,150224.0
2017-12-06 15:50:00,103.13,103.2,102.91,103.18,271923.0,100.4684,100.5366,100.2541,100.5171,271923.0
2017-12-07 09:30:00,103.23,103.7,102.75,103.31,93970.0,100.5658,101.0237,100.0982,100.6437,93970.0
2017-12-07 09:40:00,103.45,103.55,103.03,103.35,56477.0,100.7801,100.8775,100.371,100.6827,56477.0
2017-12-07 09:50:00,103.4,103.54,103.15,103.5,59192.0,100.7314,100.8678,100.4879,100.8288,59192.0
2017-12-07 10:00:00,103.46,103.59,103.16,103.34,51814.0,100.7899,100.9165,100.4976,100.673,51814.0
2017-12-07 10:10:00,103.38,104.02,103.29,103.81,104581.0,100.7119,101.3354,100.6243,101.1308,104581.0
2017-12-07 10:20:00,103.89,104.39,103.75,104.1,88098.0,101.2088,101.6959,101.0724,101.4134,88098.0
2017-12-07 10:30:00,104.16,104.76,104.13,104.75,87727.0,101.4718,102.0563,101.4426,102.0466,87727.0
2017-12-07 10:40:00,104.78,105.35,104.62,105.23,103828.0,102.0758,102.6311,101.9199,102.5142,103828.0
2017-12-07 10:50:00,105.18,105.22,104.67,105.03,74947.0,102.4655,102.5044,101.9686,102.3193,74947.0
2017-12-07 11:00:00,105.03,105.31,104.7,104.74,86914.0,102.3193,102.5921,101.9979,102.0368,86914.0
2017-12-07 11:10:00,104.73,105.52,104.72,105.51,91624.0,102.0271,102.7967,102.0173,102.787,91624.0
2017-12-07 11:20:00,105.43,105.6,104.94,105.28,112981.0,102.709,102.8746,102.2317,102.5629,112981.0
2017-12-07 11:30:00,105.28,105.28,104.8,105.08,72036.0,102.5629,102.5629,102.0953,102.3681,72036.0
2017-12-07 11:40:00,105.08,105.39,104.95,105.27,42224.0,102.3681,102.6701,102.2414,102.5532,42224.0
2017-12-07 11:50:00,105.27,105.6,105.13,105.6,42643.0,102.5532,102.8746,102.4168,102.8746,42643.0
2017-12-07 12:00:00,105.56,105.57,103.52,105.42,119061.0,102.8357,102.8454,100.8483,102.6993,119061.0
2017-12-07 12:10:00,105.42,105.42,104.56,104.64,73489.0,102.6993,102.6993,101.8615,101.9394,73489.0
2017-12-07 12:20:00,104.64,104.82,104.45,104.56,45296.0,101.9394,102.1148,101.7543,101.8615,45296.0
2017-12-07 12:30:00,104.6,104.85,104.5,104.8,40944.0,101.9004,102.144,101.803,102.0953,40944.0
2017-12-07 12:40:00,104.81,105.02,104.71,104.97,54360.0,102.105,102.3096,102.0076,102.2609,54360.0
2017-12-07 12:50:00,104.92,105.02,104.61,104.68,38308.0,102.2122,102.3096,101.9102,101.9784,38308.0
2017-12-07 13:00:00,104.7,104.8,104.38,104.56,16849.0,101.9979,102.0953,101.6861,101.8615,16849.0
2017-12-07 13:10:00,104.57,104.64,104.39,104.61,16719.0,101.8712,101.9394,101.6959,101.9102,16719.0
2017-12-07 13:20:00,104.6,104.79,104.44,104.66,33136.0,101.9004,102.0855,101.7446,101.9589,33136.0
2017-12-07 13:30:00,104.61,104.8,104.57,104.8,45319.0,101.9102,102.0953,101.8712,102.0953,45319.0
2017-12-07 13:40:00,104.82,104.85,104.43,104.61,50541.0,102.1148,102.144,101.7348,101.9102,50541.0
2017-12-07 13:50:00,104.55,104.55,104.16,104.21,26466.0,101.8517,101.8517,101.4718,101.5205,26466.0
2017-12-07 14:00:00,104.25,104.33,104.01,104.08,36639.0,101.5595,101.6374,101.3257,101.3939,36639.0
2017-12-07 14:10:00,104.06,104.27,104.05,104.13,45583.0,101.3744,101.579,101.3646,101.4426,45583.0
2017-12-07 14:20:00,104.11,104.11,103.7,103.79,54015.0,101.4231,101.4231,101.0237,101.1114,54015.0
2017-12-07 14:30:00,103.82,104.02,103.73,103.95,88255.0,101.1406,101.3354,101.0529,101.2672,88255.0
2017-12-07 14:40:00,103.94,104.22,103.76,104.18,53489.0,101.2575,101.5303,101.0821,101.4913,53489.0
2017-12-07 14:50:00,104.16,104.32,104.1,104.11,35743.0,101.4718,101.6277,101.4134,101.4231,35743.0
2017-12-07 15:00:00,104.09,104.31,104.06,104.3,48563.0,101.4036,101.6179,101.3744,101.6082,48563.0
2017-12-07 15:10:00,104.3,104.39,104.18,104.22,76295.0,101.6082,101.6959,101.4913,101.5303,76295.0
2017-12-07 15:20:00,104.21,104.48,104.11,104.47,70188.0,101.5205,101.7835,101.4231,101.7738,70188.0
2017-12-07 15:30:00,104.46,104.46,104.16,104.34,97715.0,101.7641,101.7641,101.4718,101.6472,97715.0
2017-12-07 15:40:00,104.33,104.54,104.29,104.35,99167.0,101.6374,101.842,101.5984,101.6569,99167.0
2017-12-07 15:50:00,104.32,104.4,104.13,104.4,273699.0,101.6277,101.7056,101.4426,101.7056,273699.0
2017-12-08 09:30:00,104.74,106.4,104.42,106.05,239064.0,102.0368,103.654,101.7251,103.313,239064.0
2017-12-08 09:40:00,106.03,106.25,105.56,105.6,106474.0,103.2935,103.5079,102.8357,102.8746,106474.0
2017-12-08 09:50:00,105.6,105.68,105.11,105.32,83483.0,102.8746,102.9526,102.3973,102.6019,83483.0
2017-12-08 10:00:00,105.33,105.6,105.13,105.13,46707.0,102.6116,102.8746,102.4168,102.4168,46707.0
2017-12-08 10:10:00,105.12,105.99,105.07,105.83,105035.0,102.407,103.2546,102.3583,103.0987,105035.0
2017-12-08 10:20:00,105.87,105.99,105.43,105.7,71934.0,103.1377,103.2546,102.709,102.9721,71934.0
2017-12-08 10:30:00,105.71,105.76,105.41,105.55,61129.0,102.9818,103.0305,102.6895,102.8259,61129.0
2017-12-08 10:40:00,105.55,105.55,105.19,105.39,74118.0,102.8259,102.8259,102.4752,102.6701,74118.0
2017-12-08 10:50:00,105.37,105.6,105.22,105.52,53580.0,102.6506,102.8746,102.5044,102.7967,53580.0
2017-12-08 11:00:00,105.55,105.57,105.0,105.0,33032.0,102.8259,102.8454,102.2901,102.2901,33032.0
2017-12-08 11:10:00,105.04,105.21,104.9,104.91,39354.0,102.3291,102.4947,102.1927,102.2024,39354.0
2017-12-08 11:20:00,104.93,104.99,104.54,104.58,48449.0,102.2219,102.2804,101.842,101.881,48449.0
2017-12-08 11:30:00,104.58,105.02,104.54,104.99,38312.0,101.881,102.3096,101.842,102.2804,38312.0
2017-12-08 11:40:00,104.99,105.32,104.84,105.29,70577.0,102.2804,102.6019,102.1343,102.5726,70577.0
2017-12-08 11:50:00,105.28,105.35,105.19,105.3,41108.0,102.5629,102.6311,102.4752,102.5824,41108.0
2017-12-08 12:00:00,105.3,105.72,105.23,105.68,65492.0,102.5824,102.9915,102.5142,102.9526,65492.0
2017-12-08 12:10:00,105.66,105.83,105.6,105.83,42816.0,102.9331,103.0987,102.8746,103.0987,42816.0
2017-12-08 12:20:00,105.85,106.01,105.77,106.01,61561.0,103.1182,103.2741,103.0403,103.2741,61561.0
2017-12-08 12:30:00,106.03,106.06,105.86,105.88,36895.0,103.2935,103.3228,103.1279,103.1474,36895.0
2017-12-08 12:40:00,105.88,106.12,105.87,105.93,44106.0,103.1474,103.3812,103.1377,103.1961,44106.0
2017-12-08 12:50:00,105.94,106.0,105.76,106.0,37702.0,103.2059,103.2643,103.0305,103.2643,37702.0
2017-12-08 13:00:00,106.01,106.01,105.85,105.85,19791.0,103.2741,103.2741,103.1182,103.1182,19791.0
2017-12-08 13:10:00,105.86,106.0,105.82,106.0,21657.0,103.1279,103.2643,103.089,103.2643,21657.0
2017-12-08 13:20:00,105.98,106.11,105.86,106.1,26625.0,103.2448,103.3715,103.1279,103.3617,26625.0
2017-12-08 13:30:00,106.1,106.26,106.05,106.05,55548.0,103.3617,103.5176,103.313,103.313,55548.0
2017-12-08 13:40:00,106.09,106.09,105.78,105.82,39789.0,103.352,103.352,103.05,103.089,39789.0
2017-12-08 13:50:00,105.81,106.1,105.79,106.02,95649.0,103.0792,103.3617,103.0597,103.2838,95649.0
2017-12-08 14:00:00,106.0,106.06,105.93,106.05,45815.0,103.2643,103.3228,103.1961,103.313,45815.0
2017-12-08 14:10:00,106.03,106.22,106.03,106.07,67851.0,103.2935,103.4786,103.2935,103.3325,67851.0
2017-12-08 14:20:00,106.05,106.05,105.78,105.92,66662.0,103.313,103.313,103.05,103.1864,66662.0
2017-12-08 14:30:00,105.94,106.11,105.9,106.1,69955.0,103.2059,103.3715,103.1669,103.3617,69955.0
2017-12-08 14:40:00,106.09,106.1,105.84,105.9,150311.0,103.352,103.3617,103.1084,103.1669,150311.0
2017-12-08 14:50:00,105.94,105.94,105.7,105.75,39829.0,103.2059,103.2059,102.9721,103.0208,39829.0
2017-12-08 15:00:00,105.75,105.76,105.3,105.45,65702.0,103.0208,103.0305,102.5824,102.7285,65702.0
2017-12-08 15:10:00,105.48,105.55,105.17,105.33,44139.0,102.7577,102.8259,102.4557,102.6116,44139.0
2017-12-08 15:20:00,105.36,105.65,105.34,105.35,35011.0,102.6408,102.9233,102.6213,102.6311,35011.0
2017-12-08 15:30:00,105.36,105.4,105.18,105.27,55208.0,102.6408,102.6798,102.4655,102.5532,55208.0
2017-12-08 15:40:00,105.26,105.32,105.06,105.08,79944.0,102.5434,102.6019,102.3486,102.3681,79944.0
2017-12-08 15:50:00,105.11,105.29,105.11,105.27,203771.0,102.3973,102.5726,102.3973,102.5532,203771.0
2017-12-11 09:30:00,105.61,106.49,105.0,106.49,187903.0,102.8844,103.7417,102.2901,103.7417,187903.0
2017-12-11 09:40:00,106.41,106.47,105.52,106.0,161118.0,103.6637,103.7222,102.7967,103.2643,161118.0
2017-12-11 09:50:00,106.0,106.54,105.91,106.53,104377.0,103.2643,103.7904,103.1766,103.7806,104377.0
2017-12-11 10:00:00,106.57,106.65,106.04,106.24,41166.0,103.8196,103.8975,103.3033,103.4981,41166.0
2017-12-11 10:10:00,106.2,106.47,106.0,106.26,55048.0,103.4592,103.7222,103.2643,103.5176,55048.0
2017-12-11 10:20:00,106.23,106.35,105.99,106.27,27546.0,103.4884,103.6053,103.2546,103.5273,27546.0
2017-12-11 10:30:00,106.25,106.7,106.23,106.43,38840.0,103.5079,103.9462,103.4884,103.6832,38840.0
2017-12-11 10:40:00,106.43,106.55,106.24,106.52,39572.0,103.6832,103.8001,103.4981,103.7709,39572.0
2017-12-11 10:50:00,106.5,106.5,106.23,106.34,28638.0,103.7514,103.7514,103.4884,103.5955,28638.0
2017-12-11 11:00:00,106.36,106.39,105.99,106.03,76496.0,103.615,103.6442,103.2546,103.2935,76496.0
2017-12-11 11:10:00,106.0,106.33,105.99,106.13,32719.0,103.2643,103.5858,103.2546,103.391,32719.0
2017-12-11 11:20:00,106.15,106.52,106.15,106.52,31816.0,103.4104,103.7709,103.4104,103.7709,31816.0
2017-12-11 11:30:00,106.52,106.65,106.47,106.47,34808.0,103.7709,103.8975,103.7222,103.7222,34808.0
2017-12-11 11:40:00,106.47,106.57,106.38,106.52,18559.0,103.7222,103.8196,103.6345,103.7709,18559.0
2017-12-11 11:50:00,106.51,106.86,106.44,106.81,37819.0,103.7612,104.1021,103.693,104.0534,37819.0
2017-12-11 12:00:00,106.84,106.98,106.78,106.96,53359.0,104.0826,104.219,104.0242,104.1995,53359.0
2017-12-11 12:10:00,106.95,107.18,106.88,106.96,58520.0,104.1898,104.4139,104.1216,104.1995,58520.0
2017-12-11 12:20:00,106.96,107.02,106.78,107.02,20776.0,104.1995,104.258,104.0242,104.258,20776.0
2017-12-11 12:30:00,107.03,107.03,106.84,106.84,32367.0,104.2677,104.2677,104.0826,104.0826,32367.0
2017-12-11 12:40:00,106.9,107.0,106.72,106.86,23915.0,104.1411,104.2385,103.9657,104.1021,23915.0
2017-12-11 12:50:00,106.86,106.98,106.83,106.9,13048.0,104.1021,104.219,104.0729,104.1411,13048.0
2017-12-11 13:00:00,106.88,106.97,106.8,106.9,23676.0,104.1216,104.2093,104.0437,104.1411,23676.0
2017-12-11 13:10:00,106.92,106.96,106.82,106.96,21159.0,104.1606,104.1995,104.0632,104.1995,21159.0
2017-12-11 13:20:00,106.94,106.96,106.77,106.83,31478.0,104.1801,104.1995,104.0144,104.0729,31478.0
2017-12-11 13:30:00,106.87,106.99,106.81,106.89,27200.0,104.1119,104.2288,104.0534,104.1313,27200.0
2017-12-11 13:40:00,106.91,107.03,106.84,106.95,26101.0,104.1508,104.2677,104.0826,104.1898,26101.0
2017-12-11 13:50:00,106.93,107.06,106.93,107.05,53640.0,104.1703,104.297,104.1703,104.2872,53640.0
2017-12-11 14:00:00,107.03,107.23,107.03,107.2,41580.0,104.2677,104.4626,104.2677,104.4333,41580.0
2017-12-11 14:10:00,107.17,107.42,107.1,107.35,69073.0,104.4041,104.6477,104.3359,104.5795,69073.0
2017-12-11 14:20:00,107.35,107.58,107.26,107.31,38104.0,104.5795,104.8035,104.4918,104.5405,38104.0
2017-12-11 14:30:00,107.31,107.7,107.27,107.69,76160.0,104.5405,104.9204,104.5015,104.9107,76160.0
2017-12-11 14:40:00,107.67,107.68,107.43,107.56,67599.0,104.8912,104.901,104.6574,104.7841,67599.0
2017-12-11 14:50:00,107.51,107.72,107.46,107.7,47506.0,104.7353,104.9399,104.6866,104.9204,47506.0
2017-12-11 15:00:00,107.69,107.86,107.58,107.85,126979.0,104.9107,105.0763,104.8035,105.0666,126979.0
2017-12-11 15:10:00,107.84,107.9,107.7,107.71,73156.0,105.0568,105.1153,104.9204,104.9302,73156.0
2017-12-11 15:20:00,107.72,107.93,107.72,107.89,84401.0,104.9399,105.1445,104.9399,105.1055,84401.0
2017-12-11 15:30:00,107.9,108.0,107.78,108.0,102446.0,105.1153,105.2127,104.9984,105.2127,102446.0
2017-12-11 15:40:00,108.0,108.16,107.79,107.82,276448.0,105.2127,105.3686,105.0081,105.0373,276448.0
2017-12-11 15:50:00,107.84,108.06,107.83,107.92,329799.0,105.0568,105.2711,105.0471,105.1348,329799.0
2017-12-12 09:30:00,108.0,108.56,107.3,107.98,128305.0,105.2127,105.7582,104.5308,105.1932,128305.0
2017-12-12 09:40:00,107.98,108.84,107.77,108.01,250263.0,105.1932,106.031,104.9886,105.2224,250263.0
2017-12-12 09:50:00,107.94,108.79,107.64,108.47,143237.0,105.1542,105.9823,104.862,105.6706,143237.0
2017-12-12 10:00:00,108.51,108.77,108.25,108.66,83846.0,105.7095,105.9628,105.4562,105.8557,83846.0
2017-12-12 10:10:00,108.62,108.92,108.4,108.62,75193.0,105.8167,106.109,105.6024,105.8167,75193.0
2017-12-12 10:20:00,108.65,108.78,108.25,108.27,85585.0,105.8459,105.9726,105.4562,105.4757,85585.0
2017-12-12 10:30:00,108.27,108.31,107.94,108.09,115491.0,105.4757,105.5147,105.1542,105.3004,115491.0
2017-12-12 10:40:00,108.09,108.09,107.75,107.97,72947.0,105.3004,105.3004,104.9692,105.1835,72947.0
2017-12-12 10:50:00,107.94,108.06,107.81,107.94,54374.0,105.1542,105.2711,105.0276,105.1542,54374.0
2017-12-12 11:00:00,107.93,108.38,107.92,108.18,44239.0,105.1445,105.5829,105.1348,105.3881,44239.0
2017-12-12 11:10:00,108.21,108.35,108.1,108.14,26069.0,105.4173,105.5537,105.3101,105.3491,26069.0
2017-12-12 11:20:00,108.13,108.43,108.07,108.33,34837.0,105.3393,105.6316,105.2809,105.5342,34837.0
2017-12-12 11:30:00,108.32,108.61,108.29,108.51,42905.0,105.5244,105.807,105.4952,105.7095,42905.0
2017-12-12 11:40:00,108.51,108.66,108.34,108.65,32179.0,105.7095,105.8557,105.5439,105.8459,32179.0
2017-12-12 11:50:00,108.67,108.79,108.48,108.71,64246.0,105.8654,105.9823,105.6803,105.9044,64246.0
2017-12-12 12:00:00,108.67,108.77,108.43,108.51,17288.0,105.8654,105.9628,105.6316,105.7095,17288.0
2017-12-12 12:10:00,108.51,108.54,108.36,108.43,25458.0,105.7095,105.7388,105.5634,105.6316,25458.0
2017-12-12 12:20:00,108.4,108.53,108.22,108.23,25224.0,105.6024,105.729,105.427,105.4368,25224.0
2017-12-12 12:30:00,108.19,108.27,108.0,108.05,62771.0,105.3978,105.4757,105.2127,105.2614,62771.0
2017-12-12 12:40:00,108.07,108.33,107.73,107.73,100776.0,105.2809,105.5342,104.9497,104.9497,100776.0
2017-12-12 12:50:00,107.74,107.78,107.42,107.71,80611.0,104.9594,104.9984,104.6477,104.9302,80611.0
2017-12-12 13:00:00,107.71,107.72,107.37,107.52,47747.0,104.9302,104.9399,104.599,104.7451,47747.0
2017-12-12 13:10:00,107.45,107.76,107.44,107.59,46490.0,104.6769,104.9789,104.6672,104.8133,46490.0
2017-12-12 13:20:00,107.63,107.69,107.27,107.36,63952.0,104.8522,104.9107,104.5015,104.5892,63952.0
2017-12-12 13:30:00,107.32,107.38,107.12,107.35,56294.0,104.5502,104.6087,104.3554,104.5795,56294.0
2017-12-12 13:40:00,107.39,107.44,107.19,107.28,30364.0,104.6184,104.6672,104.4236,104.5113,30364.0
2017-12-12 13:50:00,107.29,107.29,107.02,107.24,45755.0,104.521,104.521,104.258,104.4723,45755.0
2017-12-12 14:00:00,107.2,107.35,107.05,107.35,35984.0,104.4333,104.5795,104.2872,104.5795,35984.0
2017-12-12 14:10:00,107.34,107.65,107.28,107.53,41717.0,104.5697,104.8717,104.5113,104.7548,41717.0
2017-12-12 14:20:00,107.53,107.79,107.51,107.77,45353.0,104.7548,105.0081,104.7353,104.9886,45353.0
2017-12-12 14:30:00,107.73,107.78,107.52,107.59,39689.0,104.9497,104.9984,104.7451,104.8133,39689.0
2017-12-12 14:40:00,107.58,107.69,107.53,107.61,31424.0,104.8035,104.9107,104.7548,104.8328,31424.0
2017-12-12 14:50:00,107.63,107.71,107.52,107.54,41267.0,104.8522,104.9302,104.7451,104.7646,41267.0
2017-12-12 15:00:00,107.55,107.83,107.54,107.73,44292.0,104.7743,105.0471,104.7646,104.9497,44292.0
2017-12-12 15:10:00,107.75,107.84,107.72,107.8,42089.0,104.9692,105.0568,104.9399,105.0179,42089.0
2017-12-12 15:20:00,107.8,107.85,107.63,107.84,63983.0,105.0179,105.0666,104.8522,105.0568,63983.0
2017-12-12 15:30:00,107.82,107.9,107.72,107.74,86459.0,105.0373,105.1153,104.9399,104.9594,86459.0
2017-12-12 15:40:00,107.75,107.84,107.69,107.7,121842.0,104.9692,105.0568,104.9107,104.9204,121842.0
2017-12-12 15:50:00,107.7,107.7,107.46,107.68,316869.0,104.9204,104.9204,104.6866,104.901,316869.0
2017-12-13 09:30:00,107.71,108.31,107.56,107.56,63368.0,104.9302,105.5147,104.7841,104.7841,63368.0
2017-12-13 09:40:00,107.56,108.02,107.43,107.82,98923.0,104.7841,105.2322,104.6574,105.0373,98923.0
2017-12-13 09:50:00,107.89,107.89,107.43,107.43,57178.0,105.1055,105.1055,104.6574,104.6574,57178.0
2017-12-13 10:00:00,107.41,107.62,107.17,107.19,51748.0,104.6379,104.8425,104.4041,104.4236,51748.0
2017-12-13 10:10:00,107.1,107.5,107.07,107.27,32941.0,104.3359,104.7256,104.3067,104.5015,32941.0
2017-12-13 10:20:00,107.28,107.5,106.99,107.18,28732.0,104.5113,104.7256,104.2288,104.4139,28732.0
2017-12-13 10:30:00,107.13,107.27,106.97,107.08,66450.0,104.3652,104.5015,104.2093,104.3164,66450.0
2017-12-13 10:40:00,107.04,107.36,106.9,107.29,81277.0,104.2775,104.5892,104.1411,104.521,81277.0
2017-12-13 10:50:00,107.32,107.57,107.24,107.33,103336.0,104.5502,104.7938,104.4723,104.56,103336.0
2017-12-13 11:00:00,107.35,107.81,107.34,107.8,65952.0,104.5795,105.0276,104.5697,105.0179,65952.0
2017-12-13 11:10:00,107.78,107.96,107.75,107.96,45647.0,104.9984,105.1737,104.9692,105.1737,45647.0
2017-12-13 11:20:00,107.98,108.01,107.41,107.47,51147.0,105.1932,105.2224,104.6379,104.6964,51147.0
2017-12-13 11:30:00,107.5,107.58,107.18,107.19,33213.0,104.7256,104.8035,104.4139,104.4236,33213.0
2017-12-13 11:40:00,107.2,107.33,106.85,106.97,61139.0,104.4333,104.56,104.0924,104.2093,61139.0
2017-12-13 11:50:00,106.99,107.0,106.72,106.76,19991.0,104.2288,104.2385,103.9657,104.0047,19991.0
2017-12-13 12:00:00,106.75,106.98,106.68,106.77,40282.0,103.995,104.219,103.9268,104.0144,40282.0
2017-12-13 12:10:00,106.78,107.18,106.75,107.12,33340.0,104.0242,104.4139,103.995,104.3554,33340.0
2017-12-13 12:20:00,107.13,107.36,107.1,107.12,33864.0,104.3652,104.5892,104.3359,104.3554,33864.0
2017-12-13 12:30:00,107.09,107.09,106.42,106.47,53517.0,104.3262,104.3262,103.6735,103.7222,53517.0
2017-12-13 12:40:00,106.47,106.69,106.41,106.54,57692.0,103.7222,103.9365,103.6637,103.7904,57692.0
2017-12-13 12:50:00,106.56,106.68,106.46,106.59,22914.0,103.8099,103.9268,103.7124,103.8391,22914.0
2017-12-13 13:00:00,106.6,106.65,106.48,106.53,20799.0,103.8488,103.8975,103.7319,103.7806,20799.0
2017-12-13 13:10:00,106.54,106.57,106.18,106.21,21263.0,103.7904,103.8196,103.4397,103.4689,21263.0
2017-12-13 13:20:00,106.27,106.39,106.13,106.17,31379.0,103.5273,103.6442,103.391,103.4299,31379.0
2017-12-13 13:30:00,106.13,106.13,105.79,105.89,47442.0,103.391,103.391,103.0597,103.1572,47442.0
2017-12-13 13:40:00,105.87,105.96,105.58,105.76,63755.0,103.1377,103.2253,102.8552,103.0305,63755.0
2017-12-13 13:50:00,105.77,105.87,105.22,105.31,92343.0,103.0403,103.1377,102.5044,102.5921,92343.0
2017-12-13 14:00:00,105.33,105.8,105.31,105.44,122684.0,102.6116,103.0695,102.5921,102.7188,122684.0
2017-12-13 14:10:00,105.43,105.54,105.29,105.49,83663.0,102.709,102.8162,102.5726,102.7675,83663.0
2017-12-13 14:20:00,105.49,105.72,105.31,105.72,95095.0,102.7675,102.9915,102.5921,102.9915,95095.0
2017-12-13 14:30:00,105.76,106.29,105.68,106.06,130790.0,103.0305,103.5468,102.9526,103.3228,130790.0
2017-12-13 14:40:00,106.06,106.31,106.02,106.18,58975.0,103.3228,103.5663,103.2838,103.4397,58975.0
2017-12-13 14:50:00,106.18,106.31,106.09,106.29,46879.0,103.4397,103.5663,103.352,103.5468,46879.0
2017-12-13 15:00:00,106.27,106.27,106.04,106.04,55352.0,103.5273,103.5273,103.3033,103.3033,55352.0
2017-12-13 15:10:00,106.04,106.15,105.78,106.13,133348.0,103.3033,103.4104,103.05,103.391,133348.0
2017-12-13 15:20:00,106.13,106.13,105.63,105.63,94593.0,103.391,103.391,102.9039,102.9039,94593.0
2017-12-13 15:30:00,105.62,105.8,105.5,105.57,117617.0,102.8941,103.0695,102.7772,102.8454,117617.0
2017-12-13 15:40:00,105.57,105.8,105.48,105.61,157185.0,102.8454,103.0695,102.7577,102.8844,157185.0
2017-12-13 15:50:00,105.61,105.69,105.39,105.55,309302.0,102.8844,102.9623,102.6701,102.8259,309302.0
2017-12-14 09:30:00,105.2,105.5,104.7,105.11,110056.0,102.485,102.7772,101.9979,102.3973,110056.0
2017-12-14 09:40:00,105.17,105.94,105.15,105.7,62648.0,102.4557,103.2059,102.4363,102.9721,62648.0
2017-12-14 09:50:00,105.68,106.11,105.53,106.06,89126.0,102.9526,103.3715,102.8064,103.3228,89126.0
2017-12-14 10:00:00,106.11,106.55,106.07,106.42,101496.0,103.3715,103.8001,103.3325,103.6735,101496.0
2017-12-14 10:10:00,106.42,106.78,106.37,106.76,37336.0,103.6735,104.0242,103.6248,104.0047,37336.0
2017-12-14 10:20:00,106.76,107.0,106.74,106.84,49163.0,104.0047,104.2385,103.9852,104.0826,49163.0
2017-12-14 10:30:00,106.85,107.03,106.54,106.56,56673.0,104.0924,104.2677,103.7904,103.8099,56673.0
2017-12-14 10:40:00,106.56,107.08,106.5,106.87,23817.0,103.8099,104.3164,103.7514,104.1119,23817.0
2017-12-14 10:50:00,106.9,107.24,106.77,107.24,59515.0,104.1411,104.4723,104.0144,104.4723,59515.0
2017-12-14 11:00:00,107.25,107.43,107.14,107.19,76203.0,104.4821,104.6574,104.3749,104.4236,76203.0
2017-12-14 11:10:00,107.21,107.38,106.98,107.35,40757.0,104.4431,104.6087,104.219,104.5795,40757.0
2017-12-14 11:20:00,107.34,107.46,107.17,107.46,46140.0,104.5697,104.6866,104.4041,104.6866,46140.0
2017-12-14 11:30:00,107.45,107.61,107.42,107.48,32577.0,104.6769,104.8328,104.6477,104.7061,32577.0
2017-12-14 11:40:00,107.47,107.62,107.45,107.53,25084.0,104.6964,104.8425,104.6769,104.7548,25084.0
2017-12-14 11:50:00,107.53,107.56,107.18,107.18,19790.0,104.7548,104.7841,104.4139,104.4139,19790.0
2017-12-14 12:00:00,107.12,107.25,107.01,107.25,21711.0,104.3554,104.4821,104.2482,104.4821,21711.0
2017-12-14 12:10:00,107.3,107.32,106.95,107.06,27471.0,104.5308,104.5502,104.1898,104.297,27471.0
2017-12-14 12:20:00,107.08,107.22,106.91,106.96,14852.0,104.3164,104.4528,104.1508,104.1995,14852.0
2017-12-14 12:30:00,106.96,107.11,106.93,107.09,13110.0,104.1995,104.3457,104.1703,104.3262,13110.0
2017-12-14 12:40:00,107.09,107.19,107.04,107.05,14354.0,104.3262,104.4236,104.2775,104.2872,14354.0
2017-12-14 12:50:00,107.06,107.08,106.8,106.91,35058.0,104.297,104.3164,104.0437,104.1508,35058.0
2017-12-14 13:00:00,106.86,106.97,106.72,106.9,26955.0,104.1021,104.2093,103.9657,104.1411,26955.0
2017-12-14 13:10:00,106.89,106.89,106.35,106.65,31442.0,104.1313,104.1313,103.6053,103.8975,31442.0
2017-12-14 13:20:00,106.66,106.93,106.61,106.8,18066.0,103.9073,104.1703,103.8586,104.0437,18066.0
2017-12-14 13:30:00,106.83,106.83,106.71,106.75,41701.0,104.0729,104.0729,103.956,103.995,41701.0
2017-12-14 13:40:00,106.76,106.77,106.55,106.75,38693.0,104.0047,104.0144,103.8001,103.995,38693.0
2017-12-14 13:50:00,106.75,106.86,106.64,106.73,39181.0,103.995,104.1021,103.8878,103.9755,39181.0
2017-12-14 14:00:00,106.69,106.81,106.46,106.7,38510.0,103.9365,104.0534,103.7124,103.9462,38510.0
2017-12-14 14:10:00,106.69,106.78,106.41,106.44,25857.0,103.9365,104.0242,103.6637,103.693,25857.0
2017-12-14 14:20:00,106.46,106.46,106.19,106.19,28596.0,103.7124,103.7124,103.4494,103.4494,28596.0
2017-12-14 14:30:00,106.17,106.36,106.05,106.11,39360.0,103.4299,103.615,103.313,103.3715,39360.0
2017-12-14 14:40:00,106.13,106.2,106.0,106.08,28234.0,103.391,103.4592,103.2643,103.3423,28234.0
2017-12-14 14:50:00,106.09,106.27,106.03,106.24,24254.0,103.352,103.5273,103.2935,103.4981,24254.0
2017-12-14 15:00:00,106.25,106.25,106.12,106.21,31394.0,103.5079,103.5079,103.3812,103.4689,31394.0
2017-12-14 15:10:00,106.23,106.57,106.19,106.49,150297.0,103.4884,103.8196,103.4494,103.7417,150297.0
2017-12-14 15:20:00,106.5,106.59,106.31,106.37,56159.0,103.7514,103.8391,103.5663,103.6248,56159.0
2017-12-14 15:30:00,106.38,106.5,106.37,106.47,85834.0,103.6345,103.7514,103.6248,103.7222,85834.0
2017-12-14 15:40:00,106.47,106.55,106.44,106.54,78232.0,103.7222,103.8001,103.693,103.7904,78232.0
2017-12-14 15:50:00,106.53,106.64,106.42,106.43,245206.0,103.7806,103.8878,103.6735,103.6832,245206.0
2017-12-15 09:30:00,107.58,108.5,106.63,108.35,654068.0,104.8035,105.6998,103.8781,105.5537,654068.0
2017-12-15 09:40:00,108.3,108.38,107.47,107.76,95447.0,105.505,105.5829,104.6964,104.9789,95447.0
2017-12-15 09:50:00,107.72,108.5,107.71,108.46,98366.0,104.9399,105.6998,104.9302,105.6608,98366.0
2017-12-15 10:00:00,108.46,109.19,108.36,108.95,126381.0,105.6608,106.372,105.5634,106.1382,126381.0
2017-12-15 10:10:00,108.96,109.03,108.38,108.45,145344.0,106.1479,106.2161,105.5829,105.6511,145344.0
2017-12-15 10:20:00,108.45,108.55,108.17,108.45,83935.0,105.6511,105.7485,105.3783,105.6511,83935.0
2017-12-15 10:30:00,108.45,108.77,108.4,108.51,70477.0,105.6511,105.9628,105.6024,105.7095,70477.0
2017-12-15 10:40:00,108.51,108.54,107.67,107.67,191241.0,105.7095,105.7388,104.8912,104.8912,191241.0
2017-12-15 10:50:00,107.66,108.04,107.48,107.85,79882.0,104.8815,105.2517,104.7061,105.0666,79882.0
2017-12-15 11:00:00,107.84,108.21,107.83,107.9,70486.0,105.0568,105.4173,105.0471,105.1153,70486.0
2017-12-15 11:10:00,107.91,108.31,107.91,108.22,53603.0,105.125,105.5147,105.125,105.427,53603.0
2017-12-15 11:20:00,108.22,108.22,107.78,107.96,91514.0,105.427,105.427,104.9984,105.1737,91514.0
2017-12-15 11:30:00,108.0,108.26,107.82,108.25,82740.0,105.2127,105.466,105.0373,105.4562,82740.0
2017-12-15 11:40:00,108.26,108.31,107.72,108.01,89775.0,105.466,105.5147,104.9399,105.2224,89775.0
2017-12-15 11:50:00,108.01,108.14,107.8,107.9,49137.0,105.2224,105.3491,105.0179,105.1153,49137.0
2017-12-15 12:00:00,107.92,108.03,107.75,107.93,52928.0,105.1348,105.2419,104.9692,105.1445,52928.0
2017-12-15 12:10:00,107.86,108.09,107.75,107.87,50744.0,105.0763,105.3004,104.9692,105.0861,50744.0
2017-12-15 12:20:00,107.87,108.02,107.78,107.86,78073.0,105.0861,105.2322,104.9984,105.0763,78073.0
2017-12-15 12:30:00,107.82,108.07,107.77,107.97,73569.0,105.0373,105.2809,104.9886,105.1835,73569.0
2017-12-15 12:40:00,107.97,108.05,107.89,107.99,40129.0,105.1835,105.2614,105.1055,105.203,40129.0
2017-12-15 12:50:00,108.0,108.16,107.93,107.98,32405.0,105.2127,105.3686,105.1445,105.1932,32405.0
2017-12-15 13:00:00,107.96,107.99,107.86,107.9,24348.0,105.1737,105.203,105.0763,105.1153,24348.0
2017-12-15 13:10:00,107.95,108.2,107.88,107.98,50796.0,105.164,105.4075,105.0958,105.1932,50796.0
2017-12-15 13:20:00,108.02,108.24,108.02,108.21,22645.0,105.2322,105.4465,105.2322,105.4173,22645.0
2017-12-15 13:30:00,108.24,108.59,108.24,108.54,59521.0,105.4465,105.7875,105.4465,105.7388,59521.0
2017-12-15 13:40:00,108.56,108.64,108.48,108.48,23029.0,105.7582,105.8362,105.6803,105.6803,23029.0
2017-12-15 13:50:00,108.49,108.64,108.45,108.51,28452.0,105.6901,105.8362,105.6511,105.7095,28452.0
2017-12-15 14:00:00,108.51,108.55,108.43,108.47,58042.0,105.7095,105.7485,105.6316,105.6706,58042.0
2017-12-15 14:10:00,108.47,108.63,108.36,108.61,36163.0,105.6706,105.8264,105.5634,105.807,36163.0
2017-12-15 14:20:00,108.6,108.8,108.57,108.71,22541.0,105.7972,105.9921,105.768,105.9044,22541.0
2017-12-15 14:30:00,108.76,108.89,108.74,108.8,34459.0,105.9531,106.0797,105.9336,105.9921,34459.0
2017-12-15 14:40:00,108.82,108.89,108.64,108.86,47212.0,106.0115,106.0797,105.8362,106.0505,47212.0
2017-12-15 14:50:00,108.84,108.93,108.69,108.78,41194.0,106.031,106.1187,105.8849,105.9726,41194.0
2017-12-15 15:00:00,108.77,109.42,108.72,109.3,163567.0,105.9628,106.5961,105.9141,106.4791,163567.0
2017-12-15 15:10:00,109.27,109.54,109.23,109.38,93161.0,106.4499,106.713,106.411,106.5571,93161.0
2017-12-15 15:20:00,109.4,109.49,109.26,109.29,67755.0,106.5766,106.6642,106.4402,106.4694,67755.0
2017-12-15 15:30:00,109.33,109.35,109.14,109.29,105246.0,106.5084,106.5279,106.3233,106.4694,105246.0
2017-12-15 15:40:00,109.28,109.34,108.93,108.93,188777.0,106.4597,106.5181,106.1187,106.1187,188777.0
2017-12-15 15:50:00,108.96,109.68,108.96,109.16,711311.0,106.1479,106.8493,106.1479,106.3428,711311.0
2017-12-18 09:30:00,109.89,110.0,107.92,107.95,180122.0,107.0539,107.1611,105.1348,105.164,180122.0
2017-12-18 09:40:00,107.91,108.07,107.31,107.92,191376.0,105.125,105.2809,104.5405,105.1348,191376.0
2017-12-18 09:50:00,107.92,108.43,107.83,108.06,78518.0,105.1348,105.6316,105.0471,105.2711,78518.0
2017-12-18 10:00:00,108.06,108.32,107.7,108.09,77024.0,105.2711,105.5244,104.9204,105.3004,77024.0
2017-12-18 10:10:00,108.09,108.11,107.44,107.49,121245.0,105.3004,105.3199,104.6672,104.7159,121245.0
2017-12-18 10:20:00,107.46,107.7,107.08,107.26,84902.0,104.6866,104.9204,104.3164,104.4918,84902.0
2017-12-18 10:30:00,107.22,107.79,107.22,107.79,72084.0,104.4528,105.0081,104.4528,105.0081,72084.0
2017-12-18 10:40:00,107.8,107.83,107.37,107.37,67130.0,105.0179,105.0471,104.599,104.599,67130.0
2017-12-18 10:50:00,107.38,107.39,107.2,107.29,47386.0,104.6087,104.6184,104.4333,104.521,47386.0
2017-12-18 11:00:00,107.34,107.56,107.18,107.49,51687.0,104.5697,104.7841,104.4139,104.7159,51687.0
2017-12-18 11:10:00,107.45,107.58,107.21,107.27,53201.0,104.6769,104.8035,104.4431,104.5015,53201.0
2017-12-18 11:20:00,107.28,107.5,107.21,107.42,36695.0,104.5113,104.7256,104.4431,104.6477,36695.0
2017-12-18 11:30:00,107.39,107.45,107.31,107.32,46533.0,104.6184,104.6769,104.5405,104.5502,46533.0
2017-12-18 11:40:00,107.34,107.37,107.06,107.29,64737.0,104.5697,104.599,104.297,104.521,64737.0
2017-12-18 11:50:00,107.3,107.59,107.21,107.23,36561.0,104.5308,104.8133,104.4431,104.4626,36561.0
2017-12-18 12:00:00,107.26,107.53,107.17,107.49,33492.0,104.4918,104.7548,104.4041,104.7159,33492.0
2017-12-18 12:10:00,107.46,107.58,107.36,107.38,28975.0,104.6866,104.8035,104.5892,104.6087,28975.0
2017-12-18 12:20:00,107.36,107.47,107.34,107.42,21195.0,104.5892,104.6964,104.5697,104.6477,21195.0
2017-12-18 12:30:00,107.42,107.43,107.31,107.34,20350.0,104.6477,104.6574,104.5405,104.5697,20350.0
2017-12-18 12:40:00,107.34,107.5,107.33,107.39,134071.0,104.5697,104.7256,104.56,104.6184,134071.0
2017-12-18 12:50:00,107.38,107.38,107.12,107.25,63806.0,104.6087,104.6087,104.3554,104.4821,63806.0
2017-12-18 13:00:00,107.27,107.34,106.74,106.74,45586.0,104.5015,104.5697,103.9852,103.9852,45586.0
2017-12-18 13:10:00,106.75,106.87,106.62,106.76,82986.0,103.995,104.1119,103.8683,104.0047,82986.0
2017-12-18 13:20:00,106.76,107.12,106.74,106.92,41361.0,104.0047,104.3554,103.9852,104.1606,41361.0
2017-12-18 13:30:00,106.87,106.89,106.69,106.72,37304.0,104.1119,104.1313,103.9365,103.9657,37304.0
2017-12-18 13:40:00,106.71,106.8,106.56,106.7,33599.0,103.956,104.0437,103.8099,103.9462,33599.0
2017-12-18 13:50:00,106.71,106.95,106.71,106.92,43458.0,103.956,104.1898,103.956,104.1606,43458.0
2017-12-18 14:00:00,106.91,107.05,106.88,107.0,50055.0,104.1508,104.2872,104.1216,104.2385,50055.0
2017-12-18 14:10:00,107.01,107.04,106.96,107.03,42228.0,104.2482,104.2775,104.1995,104.2677,42228.0
2017-12-18 14:20:00,107.02,107.08,106.93,107.08,46037.0,104.258,104.3164,104.1703,104.3164,46037.0
2017-12-18 14:30:00,107.08,107.28,107.08,107.17,47083.0,104.3164,104.5113,104.3164,104.4041,47083.0
2017-12-18 14:40:00,107.16,107.24,107.03,107.2,37424.0,104.3944,104.4723,104.2677,104.4333,37424.0
2017-12-18 14:50:00,107.19,107.21,107.08,107.2,43196.0,104.4236,104.4431,104.3164,104.4333,43196.0
2017-12-18 15:00:00,107.2,107.21,107.03,107.03,42094.0,104.4333,104.4431,104.2677,104.2677,42094.0
2017-12-18 15:10:00,107.02,107.14,106.91,106.99,55928.0,104.258,104.3749,104.1508,104.2288,55928.0
2017-12-18 15:20:00,106.98,106.99,106.84,106.92,54045.0,104.219,104.2288,104.0826,104.1606,54045.0
2017-12-18 15:30:00,106.93,107.26,106.92,107.09,128878.0,104.1703,104.4918,104.1606,104.3262,128878.0
2017-12-18 15:40:00,107.09,107.21,106.99,107.21,105039.0,104.3262,104.4431,104.2288,104.4431,105039.0
2017-12-18 15:50:00,107.21,107.56,107.18,107.33,394322.0,104.4431,104.7841,104.4139,104.56,394322.0
2017-12-19 09:30:00,107.42,107.74,107.14,107.33,72687.0,104.6477,104.9594,104.3749,104.56,72687.0
2017-12-19 09:40:00,107.38,107.69,106.75,107.05,94857.0,104.6087,104.9107,103.995,104.2872,94857.0
2017-12-19 09:50:00,107.09,107.33,107.02,107.09,43357.0,104.3262,104.56,104.258,104.3262,43357.0
2017-12-19 10:00:00,107.13,107.37,107.01,107.07,68567.0,104.3652,104.599,104.2482,104.3067,68567.0
2017-12-19 10:10:00,107.06,107.35,107.0,107.29,18667.0,104.297,104.5795,104.2385,104.521,18667.0
2017-12-19 10:20:00,107.29,107.43,107.13,107.35,31693.0,104.521,104.6574,104.3652,104.5795,31693.0
2017-12-19 10:30:00,107.33,107.42,107.26,107.3,22244.0,104.56,104.6477,104.4918,104.5308,22244.0
2017-12-19 10:40:00,107.36,107.61,107.33,107.61,45892.0,104.5892,104.8328,104.56,104.8328,45892.0
2017-12-19 10:50:00,107.61,107.63,107.21,107.33,49016.0,104.8328,104.8522,104.4431,104.56,49016.0
2017-12-19 11:00:00,107.31,107.4,107.08,107.08,21319.0,104.5405,104.6282,104.3164,104.3164,21319.0
2017-12-19 11:10:00,107.09,107.25,106.94,107.25,28506.0,104.3262,104.4821,104.1801,104.4821,28506.0
2017-12-19 11:20:00,107.23,107.57,107.12,107.57,31429.0,104.4626,104.7938,104.3554,104.7938,31429.0
2017-12-19 11:30:00,107.54,107.75,107.41,107.74,39592.0,104.7646,104.9692,104.6379,104.9594,39592.0
2017-12-19 11:40:00,107.72,107.76,107.43,107.58,19343.0,104.9399,104.9789,104.6574,104.8035,19343.0
2017-12-19 11:50:00,107.55,107.61,107.13,107.37,19114.0,104.7743,104.8328,104.3652,104.599,19114.0
2017-12-19 12:00:00,107.36,107.46,107.11,107.11,16825.0,104.5892,104.6866,104.3457,104.3457,16825.0
2017-12-19 12:10:00,107.15,107.22,106.93,106.99,18745.0,104.3846,104.4528,104.1703,104.2288,18745.0
2017-12-19 12:20:00,106.99,106.99,106.69,106.93,13492.0,104.2288,104.2288,103.9365,104.1703,13492.0
2017-12-19 12:30:00,106.93,107.16,106.91,107.16,15301.0,104.1703,104.3944,104.1508,104.3944,15301.0
2017-12-19 12:40:00,107.15,107.17,107.03,107.12,19639.0,104.3846,104.4041,104.2677,104.3554,19639.0
2017-12-19 12:50:00,107.11,107.17,107.02,107.14,16632.0,104.3457,104.4041,104.258,104.3749,16632.0
2017-12-19 13:00:00,107.14,107.2,107.03,107.04,14958.0,104.3749,104.4333,104.2677,104.2775,14958.0
2017-12-19 13:10:00,107.04,107.06,106.89,106.94,14326.0,104.2775,104.297,104.1313,104.1801,14326.0
2017-12-19 13:20:00,106.98,107.0,106.85,106.88,12279.0,104.219,104.2385,104.0924,104.1216,12279.0
2017-12-19 13:30:00,106.88,106.95,106.83,106.92,24211.0,104.1216,104.1898,104.0729,104.1606,24211.0
2017-12-19 13:40:00,106.92,107.0,106.88,106.95,22570.0,104.1606,104.2385,104.1216,104.1898,22570.0
2017-12-19 13:50:00,106.92,107.0,106.85,107.0,24411.0,104.1606,104.2385,104.0924,104.2385,24411.0
2017-12-19 14:00:00,106.99,107.01,106.84,106.9,19627.0,104.2288,104.2482,104.0826,104.1411,19627.0
2017-12-19 14:10:00,106.88,107.02,106.81,106.94,16009.0,104.1216,104.258,104.0534,104.1801,16009.0
2017-12-19 14:20:00,106.97,107.1,106.92,107.1,16064.0,104.2093,104.3359,104.1606,104.3359,16064.0
2017-12-19 14:30:00,107.11,107.11,106.89,106.92,18241.0,104.3457,104.3457,104.1313,104.1606,18241.0
2017-12-19 14:40:00,106.98,107.1,106.88,106.96,18903.0,104.219,104.3359,104.1216,104.1995,18903.0
2017-12-19 14:50:00,106.98,107.02,106.85,106.95,15292.0,104.219,104.258,104.0924,104.1898,15292.0
2017-12-19 15:00:00,106.94,106.95,106.77,106.83,17908.0,104.1801,104.1898,104.0144,104.0729,17908.0
2017-12-19 15:10:00,106.84,106.97,106.8,106.9,19129.0,104.0826,104.2093,104.0437,104.1411,19129.0
2017-12-19 15:20:00,106.91,107.02,106.88,106.93,22273.0,104.1508,104.258,104.1216,104.1703,22273.0
2017-12-19 15:30:00,106.93,106.96,106.85,106.96,41058.0,104.1703,104.1995,104.0924,104.1995,41058.0
2017-12-19 15:40:00,106.96,107.09,106.96,106.99,49209.0,104.1995,104.3262,104.1995,104.2288,49209.0
2017-12-19 15:50:00,107.02,107.18,106.97,106.99,174054.0,104.258,104.4139,104.2093,104.2288,174054.0
2017-12-20 09:30:00,107.5,108.09,107.15,107.94,224612.0,104.7256,105.3004,104.3846,105.1542,224612.0
2017-12-20 09:40:00,107.94,108.03,107.45,107.83,102631.0,105.1542,105.2419,104.6769,105.0471,102631.0
2017-12-20 09:50:00,107.79,107.89,107.39,107.56,61113.0,105.0081,105.1055,104.6184,104.7841,61113.0
2017-12-20 10:00:00,107.59,107.76,107.51,107.74,35466.0,104.8133,104.9789,104.7353,104.9594,35466.0
2017-12-20 10:10:00,107.76,108.19,107.68,107.89,82504.0,104.9789,105.3978,104.901,105.1055,82504.0
2017-12-20 10:20:00,107.83,108.04,107.77,107.85,63514.0,105.0471,105.2517,104.9886,105.0666,63514.0
2017-12-20 10:30:00,107.79,108.02,107.66,107.98,30103.0,105.0081,105.2322,104.8815,105.1932,30103.0
2017-12-20 10:40:00,108.0,108.23,107.69,108.22,100641.0,105.2127,105.4368,104.9107,105.427,100641.0
2017-12-20 10:50:00,108.24,108.4,108.14,108.25,33630.0,105.4465,105.6024,105.3491,105.4562,33630.0
2017-12-20 11:00:00,108.25,108.46,108.07,108.17,34237.0,105.4562,105.6608,105.2809,105.3783,34237.0
2017-12-20 11:10:00,108.15,108.37,108.01,108.13,97844.0,105.3588,105.5731,105.2224,105.3393,97844.0
2017-12-20 11:20:00,108.11,108.35,108.08,108.31,16666.0,105.3199,105.5537,105.2906,105.5147,16666.0
2017-12-20 11:30:00,108.34,108.35,108.04,108.11,16223.0,105.5439,105.5537,105.2517,105.3199,16223.0
2017-12-20 11:40:00,108.11,108.18,108.05,108.1,17702.0,105.3199,105.3881,105.2614,105.3101,17702.0
2017-12-20 11:50:00,108.13,108.25,108.06,108.18,30922.0,105.3393,105.4562,105.2711,105.3881,30922.0
2017-12-20 12:00:00,108.21,108.38,108.13,108.17,32061.0,105.4173,105.5829,105.3393,105.3783,32061.0
2017-12-20 12:10:00,108.16,108.51,108.09,108.44,62290.0,105.3686,105.7095,105.3004,105.6413,62290.0
2017-12-20 12:20:00,108.4,108.65,108.4,108.51,24992.0,105.6024,105.8459,105.6024,105.7095,24992.0
2017-12-20 12:30:00,108.51,108.66,108.4,108.49,40426.0,105.7095,105.8557,105.6024,105.6901,40426.0
2017-12-20 12:40:00,108.46,108.72,108.43,108.68,19185.0,105.6608,105.9141,105.6316,105.8751,19185.0
2017-12-20 12:50:00,108.67,108.7,108.56,108.67,27772.0,105.8654,105.8946,105.7582,105.8654,27772.0
2017-12-20 13:00:00,108.68,108.86,108.67,108.73,25288.0,105.8751,106.0505,105.8654,105.9239,25288.0
2017-12-20 13:10:00,108.78,108.87,108.68,108.68,24827.0,105.9726,106.0602,105.8751,105.8751,24827.0
2017-12-20 13:20:00,108.67,108.87,108.44,108.65,75575.0,105.8654,106.0602,105.6413,105.8459,75575.0
2017-12-20 13:30:00,108.64,108.77,108.64,108.71,17729.0,105.8362,105.9628,105.8362,105.9044,17729.0
2017-12-20 13:40:00,108.72,108.75,108.61,108.66,22159.0,105.9141,105.9433,105.807,105.8557,22159.0
2017-12-20 13:50:00,108.66,108.67,108.51,108.53,24008.0,105.8557,105.8654,105.7095,105.729,24008.0
2017-12-20 14:00:00,108.53,108.59,108.37,108.45,51007.0,105.729,105.7875,105.5731,105.6511,51007.0
2017-12-20 14:10:00,108.44,108.62,108.4,108.62,26183.0,105.6413,105.8167,105.6024,105.8167,26183.0
2017-12-20 14:20:00,108.62,108.68,108.6,108.64,29721.0,105.8167,105.8751,105.7972,105.8362,29721.0
2017-12-20 14:30:00,108.64,108.79,108.63,108.7,48051.0,105.8362,105.9823,105.8264,105.8946,48051.0
2017-12-20 14:40:00,108.71,108.74,108.5,108.5,27129.0,105.9044,105.9336,105.6998,105.6998,27129.0
2017-12-20 14:50:00,108.51,108.55,108.34,108.55,30857.0,105.7095,105.7485,105.5439,105.7485,30857.0
2017-12-20 15:00:00,108.56,108.6,108.48,108.56,35732.0,105.7582,105.7972,105.6803,105.7582,35732.0
2017-12-20 15:10:00,108.57,108.58,108.44,108.52,35014.0,105.768,105.7777,105.6413,105.7193,35014.0
2017-12-20 15:20:00,108.53,108.65,108.42,108.55,89631.0,105.729,105.8459,105.6219,105.7485,89631.0
2017-12-20 15:30:00,108.55,108.7,108.46,108.69,65076.0,105.7485,105.8946,105.6608,105.8849,65076.0
2017-12-20 15:40:00,108.69,108.69,108.41,108.47,85041.0,105.8849,105.8849,105.6121,105.6706,85041.0
2017-12-20 15:50:00,108.45,108.56,108.34,108.46,194099.0,105.6511,105.7582,105.5439,105.6608,194099.0
2017-12-21 09:30:00,107.88,108.74,107.78,108.6,112435.0,105.0958,105.9336,104.9984,105.7972,112435.0
2017-12-21 09:40:00,108.5,108.61,108.1,108.16,85672.0,105.6998,105.807,105.3101,105.3686,85672.0
2017-12-21 09:50:00,108.19,108.25,107.89,108.13,246188.0,105.3978,105.4562,105.1055,105.3393,246188.0
2017-12-21 10:00:00,108.15,108.35,108.1,108.2,77805.0,105.3588,105.5537,105.3101,105.4075,77805.0
2017-12-21 10:10:00,108.23,108.32,108.13,108.24,56106.0,105.4368,105.5244,105.3393,105.4465,56106.0
2017-12-21 10:20:00,108.24,108.31,108.04,108.18,86760.0,105.4465,105.5147,105.2517,105.3881,86760.0
2017-12-21 10:30:00,108.16,108.21,107.98,108.09,167071.0,105.3686,105.4173,105.1932,105.3004,167071.0
2017-12-21 10:40:00,108.07,108.23,108.07,108.11,44996.0,105.2809,105.4368,105.2809,105.3199,44996.0
2017-12-21 10:50:00,108.1,108.24,108.07,108.13,34538.0,105.3101,105.4465,105.2809,105.3393,34538.0
2017-12-21 11:00:00,108.13,108.19,108.05,108.12,51932.0,105.3393,105.3978,105.2614,105.3296,51932.0
2017-12-21 11:10:00,108.1,108.41,108.09,108.39,40606.0,105.3101,105.6121,105.3004,105.5926,40606.0
2017-12-21 11:20:00,108.39,108.67,108.27,108.52,29923.0,105.5926,105.8654,105.4757,105.7193,29923.0
2017-12-21 11:30:00,108.49,108.65,108.43,108.49,34394.0,105.6901,105.8459,105.6316,105.6901,34394.0
2017-12-21 11:40:00,108.52,108.63,108.38,108.4,25023.0,105.7193,105.8264,105.5829,105.6024,25023.0
2017-12-21 11:50:00,108.4,108.4,108.09,108.18,50084.0,105.6024,105.6024,105.3004,105.3881,50084.0
2017-12-21 12:00:00,108.17,108.25,108.1,108.12,44397.0,105.3783,105.4562,105.3101,105.3296,44397.0
2017-12-21 12:10:00,108.16,108.28,108.14,108.22,38657.0,105.3686,105.4855,105.3491,105.427,38657.0
2017-12-21 12:20:00,108.24,108.58,108.2,108.54,18385.0,105.4465,105.7777,105.4075,105.7388,18385.0
2017-12-21 12:30:00,108.55,108.56,108.31,108.32,17072.0,105.7485,105.7582,105.5147,105.5244,17072.0
2017-12-21 12:40:00,108.29,108.31,108.08,108.14,38527.0,105.4952,105.5147,105.2906,105.3491,38527.0
2017-12-21 12:50:00,108.15,108.3,108.15,108.23,17211.0,105.3588,105.505,105.3588,105.4368,17211.0
2017-12-21 13:00:00,108.22,108.37,108.13,108.36,33551.0,105.427,105.5731,105.3393,105.5634,33551.0
2017-12-21 13:10:00,108.37,108.5,108.23,108.37,17848.0,105.5731,105.6998,105.4368,105.5731,17848.0
2017-12-21 13:20:00,108.35,108.4,108.23,108.23,10543.0,105.5537,105.6024,105.4368,105.4368,10543.0
2017-12-21 13:30:00,108.24,108.29,108.11,108.13,33312.0,105.4465,105.4952,105.3199,105.3393,33312.0
2017-12-21 13:40:00,108.15,108.26,108.11,108.26,65976.0,105.3588,105.466,105.3199,105.466,65976.0
2017-12-21 13:50:00,108.27,108.34,108.19,108.25,16275.0,105.4757,105.5439,105.3978,105.4562,16275.0
2017-12-21 14:00:00,108.25,108.25,108.14,108.19,19597.0,105.4562,105.4562,105.3491,105.3978,19597.0
2017-12-21 14:10:00,108.19,108.28,108.11,108.28,32627.0,105.3978,105.4855,105.3199,105.4855,32627.0
2017-12-21 14:20:00,108.26,108.48,108.21,108.48,26606.0,105.466,105.6803,105.4173,105.6803,26606.0
2017-12-21 14:30:00,108.47,108.47,108.3,108.3,27808.0,105.6706,105.6706,105.505,105.505,27808.0
2017-12-21 14:40:00,108.27,108.31,108.15,108.22,19084.0,105.4757,105.5147,105.3588,105.427,19084.0
2017-12-21 14:50:00,108.21,108.25,108.13,108.16,41325.0,105.4173,105.4562,105.3393,105.3686,41325.0
2017-12-21 15:00:00,108.15,108.26,108.15,108.22,34338.0,105.3588,105.466,105.3588,105.427,34338.0
2017-12-21 15:10:00,108.21,108.28,108.15,108.25,192229.0,105.4173,105.4855,105.3588,105.4562,192229.0
2017-12-21 15:20:00,108.27,108.41,108.26,108.38,36790.0,105.4757,105.6121,105.466,105.5829,36790.0
2017-12-21 15:30:00,108.38,108.41,108.21,108.25,48188.0,105.5829,105.6121,105.4173,105.4562,48188.0
2017-12-21 15:40:00,108.23,108.32,108.11,108.11,80117.0,105.4368,105.5244,105.3199,105.3199,80117.0
2017-12-21 15:50:00,108.1,108.1,107.86,107.97,140046.0,105.3101,105.3101,105.0763,105.1835,140046.0
2017-12-22 09:30:00,108.31,108.31,107.24,107.48,71697.0,105.5147,105.5147,104.4723,104.7061,71697.0
2017-12-22 09:40:00,107.49,107.63,107.01,107.08,37655.0,104.7159,104.8522,104.2482,104.3164,37655.0
2017-12-22 09:50:00,107.09,108.08,106.75,108.0,169902.0,104.3262,105.2906,103.995,105.2127,169902.0
2017-12-22 10:00:00,108.0,108.18,107.54,107.56,71149.0,105.2127,105.3881,104.7646,104.7841,71149.0
2017-12-22 10:10:00,107.53,107.82,107.4,107.76,43108.0,104.7548,105.0373,104.6282,104.9789,43108.0
2017-12-22 10:20:00,107.73,107.82,107.52,107.61,20301.0,104.9497,105.0373,104.7451,104.8328,20301.0
2017-12-22 10:30:00,107.61,107.66,107.47,107.6,11500.0,104.8328,104.8815,104.6964,104.823,11500.0
2017-12-22 10:40:00,107.58,107.63,107.43,107.52,15311.0,104.8035,104.8522,104.6574,104.7451,15311.0
2017-12-22 10:50:00,107.47,107.56,107.39,107.39,20258.0,104.6964,104.7841,104.6184,104.6184,20258.0
2017-12-22 11:00:00,107.39,107.44,107.11,107.32,20810.0,104.6184,104.6672,104.3457,104.5502,20810.0
2017-12-22 11:10:00,107.27,107.27,107.14,107.2,18490.0,104.5015,104.5015,104.3749,104.4333,18490.0
2017-12-22 11:20:00,107.16,107.3,107.11,107.23,29569.0,104.3944,104.5308,104.3457,104.4626,29569.0
2017-12-22 11:30:00,107.22,107.32,106.81,106.9,40342.0,104.4528,104.5502,104.0534,104.1411,40342.0
2017-12-22 11:40:00,106.92,107.0,106.84,106.96,11753.0,104.1606,104.2385,104.0826,104.1995,11753.0
2017-12-22 11:50:00,106.95,106.99,106.77,106.82,23768.0,104.1898,104.2288,104.0144,104.0632,23768.0
2017-12-22 12:00:00,106.75,106.79,106.64,106.75,21660.0,103.995,104.0339,103.8878,103.995,21660.0
2017-12-22 12:10:00,106.73,106.73,106.61,106.65,17170.0,103.9755,103.9755,103.8586,103.8975,17170.0
2017-12-22 12:20:00,106.65,106.83,106.63,106.69,13609.0,103.8975,104.0729,103.8781,103.9365,13609.0
2017-12-22 12:30:00,106.69,106.74,106.45,106.48,18912.0,103.9365,103.9852,103.7027,103.7319,18912.0
2017-12-22 12:40:00,106.46,106.54,106.34,106.42,28652.0,103.7124,103.7904,103.5955,103.6735,28652.0
2017-12-22 12:50:00,106.42,106.42,106.19,106.24,78291.0,103.6735,103.6735,103.4494,103.4981,78291.0
2017-12-22 13:00:00,106.25,106.6,106.21,106.58,40034.0,103.5079,103.8488,103.4689,103.8293,40034.0
2017-12-22 13:10:00,106.57,106.6,106.4,106.5,24858.0,103.8196,103.8488,103.654,103.7514,24858.0
2017-12-22 13:20:00,106.52,106.57,106.18,106.22,36437.0,103.7709,103.8196,103.4397,103.4786,36437.0
2017-12-22 13:30:00,106.24,106.3,106.19,106.2,33142.0,103.4981,103.5566,103.4494,103.4592,33142.0
2017-12-22 13:40:00,106.24,106.25,106.07,106.13,41391.0,103.4981,103.5079,103.3325,103.391,41391.0
2017-12-22 13:50:00,106.14,106.2,106.01,106.03,30476.0,103.4007,103.4592,103.2741,103.2935,30476.0
2017-12-22 14:00:00,106.03,106.22,105.98,106.0,43513.0,103.2935,103.4786,103.2448,103.2643,43513.0
2017-12-22 14:10:00,105.99,106.01,105.67,105.96,61476.0,103.2546,103.2741,102.9428,103.2253,61476.0
2017-12-22 14:20:00,105.96,106.0,105.86,105.95,36600.0,103.2253,103.2643,103.1279,103.2156,36600.0
2017-12-22 14:30:00,105.95,106.53,105.92,106.51,117084.0,103.2156,103.7806,103.1864,103.7612,117084.0
2017-12-22 14:40:00,106.52,106.54,106.28,106.35,103192.0,103.7709,103.7904,103.5371,103.6053,103192.0
2017-12-22 14:50:00,106.33,106.46,106.29,106.33,18542.0,103.5858,103.7124,103.5468,103.5858,18542.0
2017-12-22 15:00:00,106.32,106.32,106.1,106.13,48655.0,103.5761,103.5761,103.3617,103.391,48655.0
2017-12-22 15:10:00,106.14,106.16,105.9,105.9,45573.0,103.4007,103.4202,103.1669,103.1669,45573.0
2017-12-22 15:20:00,105.88,105.98,105.86,105.87,39106.0,103.1474,103.2448,103.1279,103.1377,39106.0
2017-12-22 15:30:00,105.88,105.97,105.74,105.87,78200.0,103.1474,103.2351,103.011,103.1377,78200.0
2017-12-22 15:40:00,105.88,105.97,105.75,105.96,133943.0,103.1474,103.2351,103.0208,103.2253,133943.0
2017-12-22 15:50:00,105.95,106.05,105.84,106.01,153781.0,103.2156,103.313,103.1084,103.2741,153781.0
2017-12-26 09:30:00,105.66,106.0,105.04,105.05,62596.0,102.9331,103.2643,102.3291,102.3388,62596.0
2017-12-26 09:40:00,105.04,105.2,104.72,104.72,83335.0,102.3291,102.485,102.0173,102.0173,83335.0
2017-12-26 09:50:00,104.71,105.27,104.71,105.15,37213.0,102.0076,102.5532,102.0076,102.4363,37213.0
2017-12-26 10:00:00,105.17,105.23,104.91,105.03,23988.0,102.4557,102.5142,102.2024,102.3193,23988.0
2017-12-26 10:10:00,105.1,105.2,105.01,105.14,17579.0,102.3875,102.485,102.2999,102.4265,17579.0
2017-12-26 10:20:00,105.18,105.25,104.99,105.02,27566.0,102.4655,102.5337,102.2804,102.3096,27566.0
2017-12-26 10:30:00,105.03,105.08,104.76,104.93,32255.0,102.3193,102.3681,102.0563,102.2219,32255.0
2017-12-26 10:40:00,104.93,105.2,104.88,105.13,29515.0,102.2219,102.485,102.1732,102.4168,29515.0
2017-12-26 10:50:00,105.16,105.24,105.08,105.18,18403.0,102.446,102.5239,102.3681,102.4655,18403.0
2017-12-26 11:00:00,105.15,105.3,105.15,105.23,22905.0,102.4363,102.5824,102.4363,102.5142,22905.0
2017-12-26 11:10:00,105.23,105.36,105.17,105.3,19065.0,102.5142,102.6408,102.4557,102.5824,19065.0
2017-12-26 11:20:00,105.3,105.36,105.18,105.36,12600.0,102.5824,102.6408,102.4655,102.6408,12600.0
2017-12-26 11:30:00,105.36,105.37,105.24,105.37,14383.0,102.6408,102.6506,102.5239,102.6506,14383.0
2017-12-26 11:40:00,105.35,105.4,105.21,105.32,19085.0,102.6311,102.6798,102.4947,102.6019,19085.0
2017-12-26 11:50:00,105.33,105.36,105.25,105.25,11296.0,102.6116,102.6408,102.5337,102.5337,11296.0
2017-12-26 12:00:00,105.25,105.37,105.06,105.15,60173.0,102.5337,102.6506,102.3486,102.4363,60173.0
2017-12-26 12:10:00,105.13,105.18,104.95,104.95,26398.0,102.4168,102.4655,102.2414,102.2414,26398.0
2017-12-26 12:20:00,104.97,104.97,104.77,104.85,32035.0,102.2609,102.2609,102.0661,102.144,32035.0
2017-12-26 12:30:00,104.88,105.17,104.78,105.15,25033.0,102.1732,102.4557,102.0758,102.4363,25033.0
2017-12-26 12:40:00,105.15,105.32,105.14,105.24,16879.0,102.4363,102.6019,102.4265,102.5239,16879.0
2017-12-26 12:50:00,105.23,105.26,105.14,105.18,7203.0,102.5142,102.5434,102.4265,102.4655,7203.0
2017-12-26 13:00:00,105.2,105.29,105.11,105.14,13845.0,102.485,102.5726,102.3973,102.4265,13845.0
2017-12-26 13:10:00,105.14,105.21,105.08,105.09,7800.0,102.4265,102.4947,102.3681,102.3778,7800.0
2017-12-26 13:20:00,105.09,105.13,105.08,105.08,14495.0,102.3778,102.4168,102.3681,102.3681,14495.0
2017-12-26 13:30:00,105.1,105.23,105.03,105.03,14562.0,102.3875,102.5142,102.3193,102.3193,14562.0
2017-12-26 13:40:00,105.03,105.05,104.87,104.87,21174.0,102.3193,102.3388,102.1635,102.1635,21174.0
2017-12-26 13:50:00,104.87,105.01,104.85,105.01,30619.0,102.1635,102.2999,102.144,102.2999,30619.0
2017-12-26 14:00:00,104.97,105.04,104.97,105.03,7136.0,102.2609,102.3291,102.2609,102.3193,7136.0
2017-12-26 14:10:00,105.05,105.13,105.05,105.11,13754.0,102.3388,102.4168,102.3388,102.3973,13754.0
2017-12-26 14:20:00,105.13,105.14,105.0,105.06,21586.0,102.4168,102.4265,102.2901,102.3486,21586.0
2017-12-26 14:30:00,105.07,105.14,105.05,105.14,6967.0,102.3583,102.4265,102.3388,102.4265,6967.0
2017-12-26 14:40:00,105.14,105.14,105.0,105.01,15777.0,102.4265,102.4265,102.2901,102.2999,15777.0
2017-12-26 14:50:00,105.01,105.06,105.0,105.06,13698.0,102.2999,102.3486,102.2901,102.3486,13698.0
2017-12-26 15:00:00,105.05,105.08,104.9,104.95,26706.0,102.3388,102.3681,102.1927,102.2414,26706.0
2017-12-26 15:10:00,104.96,104.96,104.84,104.85,29132.0,102.2512,102.2512,102.1343,102.144,29132.0
2017-12-26 15:20:00,104.84,104.87,104.65,104.84,63872.0,102.1343,102.1635,101.9492,102.1343,63872.0
2017-12-26 15:30:00,104.85,104.99,104.84,104.93,78923.0,102.144,102.2804,102.1343,102.2219,78923.0
2017-12-26 15:40:00,104.93,104.95,104.86,104.94,54054.0,102.2219,102.2414,102.1537,102.2317,54054.0
2017-12-26 15:50:00,104.97,105.07,104.88,105.06,308031.0,102.2609,102.3583,102.1732,102.3486,308031.0
2017-12-27 09:30:00,105.4,105.9,105.01,105.65,106659.0,102.6798,103.1669,102.2999,102.9233,106659.0
2017-12-27 09:40:00,105.65,106.11,105.57,105.98,120315.0,102.9233,103.3715,102.8454,103.2448,120315.0
2017-12-27 09:50:00,105.99,105.99,105.59,105.8,40938.0,103.2546,103.2546,102.8649,103.0695,40938.0
2017-12-27 10:00:00,105.8,105.98,105.79,105.96,49211.0,103.0695,103.2448,103.0597,103.2253,49211.0
2017-12-27 10:10:00,105.97,106.41,105.91,106.37,127184.0,103.2351,103.6637,103.1766,103.6248,127184.0
2017-12-27 10:20:00,106.37,106.44,106.24,106.33,93960.0,103.6248,103.693,103.4981,103.5858,93960.0
2017-12-27 10:30:00,106.38,106.44,105.5,105.5,57741.0,103.6345,103.693,102.7772,102.7772,57741.0
2017-12-27 10:40:00,105.51,105.8,105.51,105.53,19178.0,102.787,103.0695,102.787,102.8064,19178.0
2017-12-27 10:50:00,105.53,105.71,105.45,105.55,30309.0,102.8064,102.9818,102.7285,102.8259,30309.0
2017-12-27 11:00:00,105.53,105.61,105.35,105.36,36150.0,102.8064,102.8844,102.6311,102.6408,36150.0
2017-12-27 11:10:00,105.37,105.4,105.1,105.17,38052.0,102.6506,102.6798,102.3875,102.4557,38052.0
2017-12-27 11:20:00,105.17,105.67,104.95,105.54,131287.0,102.4557,102.9428,102.2414,102.8162,131287.0
2017-12-27 11:30:00,105.52,105.52,105.29,105.41,28653.0,102.7967,102.7967,102.5726,102.6895,28653.0
2017-12-27 11:40:00,105.4,105.42,105.24,105.24,44607.0,102.6798,102.6993,102.5239,102.5239,44607.0
2017-12-27 11:50:00,105.25,105.27,104.99,105.01,21457.0,102.5337,102.5532,102.2804,102.2999,21457.0
2017-12-27 12:00:00,104.99,105.18,104.97,105.18,19672.0,102.2804,102.4655,102.2609,102.4655,19672.0
2017-12-27 12:10:00,105.19,105.26,105.09,105.13,20187.0,102.4752,102.5434,102.3778,102.4168,20187.0
2017-12-27 12:20:00,105.15,105.2,105.11,105.13,15837.0,102.4363,102.485,102.3973,102.4168,15837.0
2017-12-27 12:30:00,105.13,105.39,105.13,105.25,29322.0,102.4168,102.6701,102.4168,102.5337,29322.0
2017-12-27 12:40:00,105.24,105.33,105.18,105.18,13936.0,102.5239,102.6116,102.4655,102.4655,13936.0
2017-12-27 12:50:00,105.21,105.24,105.14,105.2,26047.0,102.4947,102.5239,102.4265,102.485,26047.0
2017-12-27 13:00:00,105.2,105.25,105.13,105.21,16332.0,102.485,102.5337,102.4168,102.4947,16332.0
2017-12-27 13:10:00,105.24,105.3,105.16,105.22,12521.0,102.5239,102.5824,102.446,102.5044,12521.0
2017-12-27 13:20:00,105.23,105.26,105.06,105.06,21286.0,102.5142,102.5434,102.3486,102.3486,21286.0
2017-12-27 13:30:00,105.06,105.08,104.98,105.0,17644.0,102.3486,102.3681,102.2706,102.2901,17644.0
2017-12-27 13:40:00,105.0,105.11,104.99,105.08,14128.0,102.2901,102.3973,102.2804,102.3681,14128.0
2017-12-27 13:50:00,105.06,105.08,104.87,104.9,26445.0,102.3486,102.3681,102.1635,102.1927,26445.0
2017-12-27 14:00:00,104.96,104.97,104.84,104.85,13823.0,102.2512,102.2609,102.1343,102.144,13823.0
2017-12-27 14:10:00,104.85,104.86,104.71,104.71,46514.0,102.144,102.1537,102.0076,102.0076,46514.0
2017-12-27 14:20:00,104.71,104.73,104.58,104.69,68081.0,102.0076,102.0271,101.881,101.9881,68081.0
2017-12-27 14:30:00,104.68,104.77,104.66,104.77,31458.0,101.9784,102.0661,101.9589,102.0661,31458.0
2017-12-27 14:40:00,104.8,105.0,104.78,105.0,76683.0,102.0953,102.2901,102.0758,102.2901,76683.0
2017-12-27 14:50:00,105.01,105.03,104.89,104.95,30590.0,102.2999,102.3193,102.183,102.2414,30590.0
2017-12-27 15:00:00,104.95,105.08,104.86,105.07,35755.0,102.2414,102.3681,102.1537,102.3583,35755.0
2017-12-27 15:10:00,105.07,105.08,104.93,104.95,54721.0,102.3583,102.3681,102.2219,102.2414,54721.0
2017-12-27 15:20:00,104.97,105.13,104.97,105.11,28809.0,102.2609,102.4168,102.2609,102.3973,28809.0
2017-12-27 15:30:00,105.11,105.18,105.03,105.05,38769.0,102.3973,102.4655,102.3193,102.3388,38769.0
2017-12-27 15:40:00,105.05,105.17,105.05,105.14,61046.0,102.3388,102.4557,102.3388,102.4265,61046.0
2017-12-27 15:50:00,105.15,105.35,105.15,105.22,169918.0,102.4363,102.6311,102.4363,102.5044,169918.0
2017-12-28 09:30:00,105.29,105.42,104.55,104.8,48559.0,102.5726,102.6993,101.8517,102.0953,48559.0
2017-12-28 09:40:00,104.78,105.24,104.56,105.18,27776.0,102.0758,102.5239,101.8615,102.4655,27776.0
2017-12-28 09:50:00,105.14,105.22,104.76,104.86,42292.0,102.4265,102.5044,102.0563,102.1537,42292.0
2017-12-28 10:00:00,104.86,105.01,104.72,104.78,33828.0,102.1537,102.2999,102.0173,102.0758,33828.0
2017-12-28 10:10:00,104.78,104.92,104.67,104.92,23320.0,102.0758,102.2122,101.9686,102.2122,23320.0
2017-12-28 10:20:00,104.9,104.91,104.85,104.87,22996.0,102.1927,102.2024,102.144,102.1635,22996.0
2017-12-28 10:30:00,104.87,105.0,104.86,104.9,15126.0,102.1635,102.2901,102.1537,102.1927,15126.0
2017-12-28 10:40:00,104.93,105.1,104.93,105.1,12516.0,102.2219,102.3875,102.2219,102.3875,12516.0
2017-12-28 10:50:00,105.06,105.06,104.86,104.87,29865.0,102.3486,102.3486,102.1537,102.1635,29865.0
2017-12-28 11:00:00,104.9,105.06,104.86,104.95,28333.0,102.1927,102.3486,102.1537,102.2414,28333.0
2017-12-28 11:10:00,104.95,104.98,104.78,104.89,25355.0,102.2414,102.2706,102.0758,102.183,25355.0
2017-12-28 11:20:00,104.86,104.89,104.74,104.83,32053.0,102.1537,102.183,102.0368,102.1245,32053.0
2017-12-28 11:30:00,104.78,104.94,104.71,104.94,15070.0,102.0758,102.2317,102.0076,102.2317,15070.0
2017-12-28 11:40:00,104.97,105.06,104.93,105.03,19954.0,102.2609,102.3486,102.2219,102.3193,19954.0
2017-12-28 11:50:00,105.05,105.1,104.93,105.1,11685.0,102.3388,102.3875,102.2219,102.3875,11685.0
2017-12-28 12:00:00,105.06,105.21,105.06,105.21,16202.0,102.3486,102.4947,102.3486,102.4947,16202.0
2017-12-28 12:10:00,105.22,105.33,105.21,105.25,24289.0,102.5044,102.6116,102.4947,102.5337,24289.0
2017-12-28 12:20:00,105.25,105.25,105.09,105.15,9532.0,102.5337,102.5337,102.3778,102.4363,9532.0
2017-12-28 12:30:00,105.16,105.22,105.14,105.14,7371.0,102.446,102.5044,102.4265,102.4265,7371.0
2017-12-28 12:40:00,105.13,105.16,105.04,105.12,10877.0,102.4168,102.446,102.3291,102.407,10877.0
2017-12-28 12:50:00,105.13,105.17,105.08,105.12,9708.0,102.4168,102.4557,102.3681,102.407,9708.0
2017-12-28 13:00:00,105.1,105.29,105.1,105.14,18342.0,102.3875,102.5726,102.3875,102.4265,18342.0
2017-12-28 13:10:00,105.14,105.16,105.08,105.12,8000.0,102.4265,102.446,102.3681,102.407,8000.0
2017-12-28 13:20:00,105.09,105.14,105.08,105.09,6097.0,102.3778,102.4265,102.3681,102.3778,6097.0
2017-12-28 13:30:00,105.09,105.19,105.03,105.19,12620.0,102.3778,102.4752,102.3193,102.4752,12620.0
2017-12-28 13:40:00,105.19,105.2,105.12,105.13,6728.0,102.4752,102.485,102.407,102.4168,6728.0
2017-12-28 13:50:00,105.12,105.22,105.09,105.21,10287.0,102.407,102.5044,102.3778,102.4947,10287.0
2017-12-28 14:00:00,105.23,105.25,105.16,105.2,8225.0,102.5142,102.5337,102.446,102.485,8225.0
2017-12-28 14:10:00,105.21,105.32,105.19,105.31,15556.0,102.4947,102.6019,102.4752,102.5921,15556.0
2017-12-28 14:20:00,105.31,105.34,105.22,105.22,22582.0,102.5921,102.6213,102.5044,102.5044,22582.0
2017-12-28 14:30:00,105.24,105.27,105.18,105.27,15492.0,102.5239,102.5532,102.4655,102.5532,15492.0
2017-12-28 14:40:00,105.25,105.3,105.24,105.24,9400.0,102.5337,102.5824,102.5239,102.5239,9400.0
2017-12-28 14:50:00,105.27,105.31,105.25,105.25,17101.0,102.5532,102.5921,102.5337,102.5337,17101.0
2017-12-28 15:00:00,105.24,105.35,105.24,105.32,12369.0,102.5239,102.6311,102.5239,102.6019,12369.0
2017-12-28 15:10:00,105.35,105.37,105.29,105.29,14614.0,102.6311,102.6506,102.5726,102.5726,14614.0
2017-12-28 15:20:00,105.3,105.37,105.29,105.33,25777.0,102.5824,102.6506,102.5726,102.6116,25777.0
2017-12-28 15:30:00,105.33,105.38,105.23,105.36,36354.0,102.6116,102.6603,102.5142,102.6408,36354.0
2017-12-28 15:40:00,105.35,105.36,105.24,105.25,74821.0,102.6311,102.6408,102.5239,102.5337,74821.0
2017-12-28 15:50:00,105.27,105.55,105.25,105.3,274680.0,102.5532,102.8259,102.5337,102.5824,274680.0
2017-12-29 09:30:00,105.29,105.68,105.29,105.57,43218.0,102.5726,102.9526,102.5726,102.8454,43218.0
2017-12-29 09:40:00,105.57,105.68,105.27,105.27,46226.0,102.8454,102.9526,102.5532,102.5532,46226.0
2017-12-29 09:50:00,105.26,105.52,105.23,105.25,21648.0,102.5434,102.7967,102.5142,102.5337,21648.0
2017-12-29 10:00:00,105.27,105.54,105.26,105.29,29806.0,102.5532,102.8162,102.5434,102.5726,29806.0
2017-12-29 10:10:00,105.33,105.46,105.31,105.32,17095.0,102.6116,102.7383,102.5921,102.6019,17095.0
2017-12-29 10:20:00,105.32,105.33,105.09,105.09,28018.0,102.6019,102.6116,102.3778,102.3778,28018.0
2017-12-29 10:30:00,105.1,105.22,105.08,105.21,36002.0,102.3875,102.5044,102.3681,102.4947,36002.0
2017-12-29 10:40:00,105.22,105.23,105.04,105.1,22532.0,102.5044,102.5142,102.3291,102.3875,22532.0
2017-12-29 10:50:00,105.1,105.13,104.88,105.03,19544.0,102.3875,102.4168,102.1732,102.3193,19544.0
2017-12-29 11:00:00,105.03,105.14,104.84,105.11,20898.0,102.3193,102.4265,102.1343,102.3973,20898.0
2017-12-29 11:10:00,105.13,105.28,105.09,105.16,19332.0,102.4168,102.5629,102.3778,102.446,19332.0
2017-12-29 11:20:00,105.15,105.35,105.12,105.23,20942.0,102.4363,102.6311,102.407,102.5142,20942.0
2017-12-29 11:30:00,105.26,105.27,104.98,105.16,21895.0,102.5434,102.5532,102.2706,102.446,21895.0
2017-12-29 11:40:00,105.17,105.21,105.07,105.08,12154.0,102.4557,102.4947,102.3583,102.3681,12154.0
2017-12-29 11:50:00,105.1,105.14,105.03,105.14,17899.0,102.3875,102.4265,102.3193,102.4265,17899.0
2017-12-29 12:00:00,105.12,105.27,105.07,105.27,9211.0,102.407,102.5532,102.3583,102.5532,9211.0
2017-12-29 12:10:00,105.28,105.29,105.13,105.15,9723.0,102.5629,102.5726,102.4168,102.4363,9723.0
2017-12-29 12:20:00,105.13,105.21,105.13,105.19,6873.0,102.4168,102.4947,102.4168,102.4752,6873.0
2017-12-29 12:30:00,105.16,105.29,105.16,105.29,15051.0,102.446,102.5726,102.446,102.5726,15051.0
2017-12-29 12:40:00,105.3,105.3,105.03,105.03,7771.0,102.5824,102.5824,102.3193,102.3193,7771.0
2017-12-29 12:50:00,105.0,105.13,104.95,105.13,11604.0,102.2901,102.4168,102.2414,102.4168,11604.0
2017-12-29 13:00:00,105.11,105.15,104.97,105.03,10971.0,102.3973,102.4363,102.2609,102.3193,10971.0
2017-12-29 13:10:00,105.04,105.13,105.03,105.13,7682.0,102.3291,102.4168,102.3193,102.4168,7682.0
2017-12-29 13:20:00,105.14,105.22,105.11,105.17,13111.0,102.4265,102.5044,102.3973,102.4557,13111.0
2017-12-29 13:30:00,105.19,105.2,104.91,104.91,32359.0,102.4752,102.485,102.2024,102.2024,32359.0
2017-12-29 13:40:00,104.93,104.93,104.79,104.8,22262.0,102.2219,102.2219,102.0855,102.0953,22262.0
2017-12-29 13:50:00,104.81,104.84,104.62,104.67,89226.0,102.105,102.1343,101.9199,101.9686,89226.0
2017-12-29 14:00:00,104.66,104.74,104.57,104.67,28868.0,101.9589,102.0368,101.8712,101.9686,28868.0
2017-12-29 14:10:00,104.66,104.68,104.39,104.49,45332.0,101.9589,101.9784,101.6959,101.7933,45332.0
2017-12-29 14:20:00,104.47,104.77,104.43,104.72,37409.0,101.7738,102.0661,101.7348,102.0173,37409.0
2017-12-29 14:30:00,104.73,104.98,104.72,104.98,19126.0,102.0271,102.2706,102.0173,102.2706,19126.0
2017-12-29 14:40:00,104.95,105.24,104.88,105.12,101283.0,102.2414,102.5239,102.1732,102.407,101283.0
2017-12-29 14:50:00,105.11,105.28,105.09,105.26,24042.0,102.3973,102.5629,102.3778,102.5434,24042.0
2017-12-29 15:00:00,105.23,105.31,105.16,105.29,21667.0,102.5142,102.5921,102.446,102.5726,21667.0
2017-12-29 15:10:00,105.29,105.44,105.28,105.4,30092.0,102.5726,102.7188,102.5629,102.6798,30092.0
2017-12-29 15:20:00,105.4,105.42,105.15,105.35,66863.0,102.6798,102.6993,102.4363,102.6311,66863.0
2017-12-29 15:30:00,105.35,105.46,105.34,105.43,42954.0,102.6311,102.7383,102.6213,102.709,42954.0
2017-12-29 15:40:00,105.44,105.46,105.2,105.37,75145.0,102.7188,102.7383,102.485,102.6506,75145.0
2017-12-29 15:50:00,105.37,105.37,104.91,105.09,240187.0,102.6506,102.6506,102.2024,102.3778,240187.0
2018-01-02 09:30:00,105.86,106.73,105.35,106.73,177103.0,103.1279,103.9755,102.6311,103.9755,177103.0
2018-01-02 09:40:00,106.67,107.3,106.67,107.22,177166.0,103.917,104.5308,103.917,104.4528,177166.0
2018-01-02 09:50:00,107.29,109.05,107.28,108.91,189012.0,104.521,106.2356,104.5113,106.0992,189012.0
2018-01-02 10:00:00,108.85,109.03,108.03,108.25,132297.0,106.0408,106.2161,105.2419,105.4562,132297.0
2018-01-02 10:10:00,108.24,108.34,108.0,108.26,88811.0,105.4465,105.5439,105.2127,105.466,88811.0
2018-01-02 10:20:00,108.24,108.67,108.12,108.5,48115.0,105.4465,105.8654,105.3296,105.6998,48115.0
2018-01-02 10:30:00,108.54,108.61,107.84,107.84,56566.0,105.7388,105.807,105.0568,105.0568,56566.0
2018-01-02 10:40:00,107.88,108.16,107.88,108.09,47509.0,105.0958,105.3686,105.0958,105.3004,47509.0
2018-01-02 10:50:00,108.11,108.47,108.09,108.25,74553.0,105.3199,105.6706,105.3004,105.4562,74553.0
2018-01-02 11:00:00,108.28,108.45,108.16,108.16,54471.0,105.4855,105.6511,105.3686,105.3686,54471.0
2018-01-02 11:10:00,108.17,108.23,107.99,108.15,44077.0,105.3783,105.4368,105.203,105.3588,44077.0
2018-01-02 11:20:00,108.16,108.2,107.97,108.05,41893.0,105.3686,105.4075,105.1835,105.2614,41893.0
2018-01-02 11:30:00,108.05,108.15,107.9,108.11,69740.0,105.2614,105.3588,105.1153,105.3199,69740.0
2018-01-02 11:40:00,108.08,108.48,108.08,108.47,62878.0,105.2906,105.6803,105.2906,105.6706,62878.0
2018-01-02 11:50:00,108.45,108.58,108.35,108.49,39609.0,105.6511,105.7777,105.5537,105.6901,39609.0
2018-01-02 12:00:00,108.5,108.7,108.49,108.65,53806.0,105.6998,105.8946,105.6901,105.8459,53806.0
2018-01-02 12:10:00,108.64,109.12,108.59,109.12,68699.0,105.8362,106.3038,105.7875,106.3038,68699.0
2018-01-02 12:20:00,109.12,109.42,108.88,108.92,73176.0,106.3038,106.5961,106.07,106.109,73176.0
2018-01-02 12:30:00,108.89,108.89,108.48,108.66,45955.0,106.0797,106.0797,105.6803,105.8557,45955.0
2018-01-02 12:40:00,108.68,108.95,108.66,108.94,45114.0,105.8751,106.1382,105.8557,106.1284,45114.0
2018-01-02 12:50:00,108.93,109.08,108.83,109.08,67684.0,106.1187,106.2648,106.0213,106.2648,67684.0
2018-01-02 13:00:00,109.1,109.23,109.0,109.23,58060.0,106.2843,106.411,106.1869,106.411,58060.0
2018-01-02 13:10:00,109.22,109.23,108.73,108.8,42520.0,106.4012,106.411,105.9239,105.9921,42520.0
2018-01-02 13:20:00,108.81,108.97,108.73,108.92,35438.0,106.0018,106.1577,105.9239,106.109,35438.0
2018-01-02 13:30:00,108.91,109.16,108.9,109.16,51433.0,106.0992,106.3428,106.0895,106.3428,51433.0
2018-01-02 13:40:00,109.18,109.28,109.1,109.17,35904.0,106.3622,106.4597,106.2843,106.3525,35904.0
2018-01-02 13:50:00,109.15,109.38,109.14,109.3,45325.0,106.333,106.5571,106.3233,106.4791,45325.0
2018-01-02 14:00:00,109.31,109.72,109.29,109.55,59972.0,106.4889,106.8883,106.4694,106.7227,59972.0
2018-01-02 14:10:00,109.56,109.75,109.51,109.62,83789.0,106.7324,106.9175,106.6837,106.7909,83789.0
2018-01-02 14:20:00,109.63,109.79,109.32,109.47,64184.0,106.8006,106.9565,106.4986,106.6448,64184.0
2018-01-02 14:30:00,109.48,109.71,109.36,109.61,137658.0,106.6545,106.8786,106.5376,106.7811,137658.0
2018-01-02 14:40:00,109.58,109.69,109.5,109.62,54388.0,106.7519,106.8591,106.674,106.7909,54388.0
2018-01-02 14:50:00,109.61,109.72,109.55,109.7,52632.0,106.7811,106.8883,106.7227,106.8688,52632.0
2018-01-02 15:00:00,109.71,109.97,109.69,109.87,106137.0,106.8786,107.1319,106.8591,107.0344,106137.0
2018-01-02 15:10:00,109.87,110.0,109.56,109.58,121388.0,107.0344,107.1611,106.7324,106.7519,121388.0
2018-01-02 15:20:00,109.58,109.58,109.24,109.37,134057.0,106.7519,106.7519,106.4207,106.5473,134057.0
2018-01-02 15:30:00,109.37,109.39,109.02,109.03,128379.0,106.5473,106.5668,106.2064,106.2161,128379.0
2018-01-02 15:40:00,109.03,109.34,109.0,109.34,180990.0,106.2161,106.5181,106.1869,106.5181,180990.0
2018-01-02 15:50:00,109.35,109.66,109.16,109.46,359466.0,106.5279,106.8299,106.3428,106.635,359466.0
2018-01-03 09:30:00,109.9,111.33,109.67,110.24,145289.0,107.0637,108.4568,106.8396,107.3949,145289.0
2018-01-03 09:40:00,110.21,110.54,109.89,110.01,121052.0,107.3657,107.6871,107.0539,107.1708,121052.0
2018-01-03 09:50:00,110.03,110.45,109.97,110.15,87779.0,107.1903,107.5995,107.1319,107.3072,87779.0
2018-01-03 10:00:00,110.06,110.06,109.61,109.66,60342.0,107.2195,107.2195,106.7811,106.8299,60342.0
2018-01-03 10:10:00,109.67,109.98,109.37,109.82,69397.0,106.8396,107.1416,106.5473,106.9857,69397.0
2018-01-03 10:20:00,109.81,109.84,109.56,109.59,39651.0,106.976,107.0052,106.7324,106.7617,39651.0
2018-01-03 10:30:00,109.61,110.0,109.61,109.91,39780.0,106.7811,107.1611,106.7811,107.0734,39780.0
2018-01-03 10:40:00,109.9,110.1,109.74,109.87,67291.0,107.0637,107.2585,106.9078,107.0344,67291.0
2018-01-03 10:50:00,109.9,109.9,109.7,109.75,28555.0,107.0637,107.0637,106.8688,106.9175,28555.0
2018-01-03 11:00:00,109.76,109.77,109.64,109.68,30217.0,106.9273,106.937,106.8104,106.8493,30217.0
2018-01-03 11:10:00,109.7,109.8,109.63,109.66,36919.0,106.8688,106.9662,106.8006,106.8299,36919.0
2018-01-03 11:20:00,109.66,109.91,109.62,109.68,57262.0,106.8299,107.0734,106.7909,106.8493,57262.0
2018-01-03 11:30:00,109.69,109.96,109.68,109.76,36455.0,106.8591,107.1221,106.8493,106.9273,36455.0
2018-01-03 11:40:00,109.75,109.88,109.73,109.86,60859.0,106.9175,107.0442,106.898,107.0247,60859.0
2018-01-03 11:50:00,109.83,109.9,109.77,109.78,30752.0,106.9955,107.0637,106.937,106.9468,30752.0
2018-01-03 12:00:00,109.77,109.83,109.65,109.7,34991.0,106.937,106.9955,106.8201,106.8688,34991.0
2018-01-03 12:10:00,109.69,110.0,109.68,109.91,32170.0,106.8591,107.1611,106.8493,107.0734,32170.0
2018-01-03 12:20:00,109.91,110.0,109.84,109.87,197045.0,107.0734,107.1611,107.0052,107.0344,197045.0
2018-01-03 12:30:00,109.88,110.24,109.85,110.0,78315.0,107.0442,107.3949,107.015,107.1611,78315.0
2018-01-03 12:40:00,110.0,110.13,109.88,110.1,79276.0,107.1611,107.2877,107.0442,107.2585,79276.0
2018-01-03 12:50:00,110.1,110.1,109.86,109.92,25585.0,107.2585,107.2585,107.0247,107.0831,25585.0
2018-01-03 13:00:00,109.94,110.13,109.88,110.0,34664.0,107.1026,107.2877,107.0442,107.1611,34664.0
2018-01-03 13:10:00,110.02,110.16,109.93,110.12,27196.0,107.1806,107.317,107.0929,107.278,27196.0
2018-01-03 13:20:00,110.14,110.17,110.05,110.12,32960.0,107.2975,107.3267,107.2098,107.278,32960.0
2018-01-03 13:30:00,110.12,110.19,110.07,110.15,66811.0,107.278,107.3462,107.2293,107.3072,66811.0
2018-01-03 13:40:00,110.15,110.16,110.04,110.12,19896.0,107.3072,107.317,107.2,107.278,19896.0
2018-01-03 13:50:00,110.11,110.13,109.93,109.95,21634.0,107.2682,107.2877,107.0929,107.1124,21634.0
2018-01-03 14:00:00,109.94,110.06,109.87,109.91,29470.0,107.1026,107.2195,107.0344,107.0734,29470.0
2018-01-03 14:10:00,109.94,109.97,109.79,109.97,35292.0,107.1026,107.1319,106.9565,107.1319,35292.0
2018-01-03 14:20:00,109.96,110.13,109.9,110.04,21702.0,107.1221,107.2877,107.0637,107.2,21702.0
2018-01-03 14:30:00,110.05,110.11,109.95,110.06,21190.0,107.2098,107.2682,107.1124,107.2195,21190.0
2018-01-03 14:40:00,110.06,110.11,109.86,110.0,38016.0,107.2195,107.2682,107.0247,107.1611,38016.0
2018-01-03 14:50:00,109.99,110.04,109.76,109.8,67440.0,107.1513,107.2,106.9273,106.9662,67440.0
2018-01-03 15:00:00,109.8,109.85,109.64,109.73,48378.0,106.9662,107.015,106.8104,106.898,48378.0
2018-01-03 15:10:00,109.71,109.8,109.68,109.72,69812.0,106.8786,106.9662,106.8493,106.8883,69812.0
2018-01-03 15:20:00,109.72,109.81,109.69,109.72,43745.0,106.8883,106.976,106.8591,106.8883,43745.0
2018-01-03 15:30:00,109.73,109.75,109.62,109.64,66494.0,106.898,106.9175,106.7909,106.8104,66494.0
2018-01-03 15:40:00,109.63,109.72,109.56,109.6,96168.0,106.8006,106.8883,106.7324,106.7714,96168.0
2018-01-03 15:50:00,109.61,109.87,109.46,109.75,221917.0,106.7811,107.0344,106.635,106.9175,221917.0
2018-01-04 09:30:00,109.87,110.55,109.5,109.69,90390.0,107.0344,107.6969,106.674,106.8591,90390.0
2018-01-04 09:40:00,109.69,109.69,109.0,109.07,47038.0,106.8591,106.8591,106.1869,106.2551,47038.0
2018-01-04 09:50:00,109.13,109.33,108.95,108.99,41089.0,106.3135,106.5084,106.1382,106.1771,41089.0
2018-01-04 10:00:00,109.0,109.06,108.63,108.77,42825.0,106.1869,106.2453,105.8264,105.9628,42825.0
2018-01-04 10:10:00,108.8,108.93,108.74,108.74,35011.0,105.9921,106.1187,105.9336,105.9336,35011.0
2018-01-04 10:20:00,108.73,108.75,108.45,108.7,38843.0,105.9239,105.9433,105.6511,105.8946,38843.0
2018-01-04 10:30:00,108.73,109.06,108.71,108.94,29071.0,105.9239,106.2453,105.9044,106.1284,29071.0
2018-01-04 10:40:00,108.96,109.12,108.78,108.78,50410.0,106.1479,106.3038,105.9726,105.9726,50410.0
2018-01-04 10:50:00,108.78,108.88,108.56,108.61,24044.0,105.9726,106.07,105.7582,105.807,24044.0
2018-01-04 11:00:00,108.63,108.66,108.11,108.17,40364.0,105.8264,105.8557,105.3199,105.3783,40364.0
2018-01-04 11:10:00,108.19,108.22,107.85,108.02,125206.0,105.3978,105.427,105.0666,105.2322,125206.0
2018-01-04 11:20:00,108.02,108.29,107.99,108.22,38669.0,105.2322,105.4952,105.203,105.427,38669.0
2018-01-04 11:30:00,108.23,108.45,108.1,108.14,35714.0,105.4368,105.6511,105.3101,105.3491,35714.0
2018-01-04 11:40:00,108.18,108.23,108.0,108.15,35041.0,105.3881,105.4368,105.2127,105.3588,35041.0
2018-01-04 11:50:00,108.19,108.19,108.05,108.09,19728.0,105.3978,105.3978,105.2614,105.3004,19728.0
2018-01-04 12:00:00,108.09,108.2,107.98,108.15,39140.0,105.3004,105.4075,105.1932,105.3588,39140.0
2018-01-04 12:10:00,108.15,108.27,108.11,108.11,30447.0,105.3588,105.4757,105.3199,105.3199,30447.0
2018-01-04 12:20:00,108.12,108.12,107.69,107.73,96747.0,105.3296,105.3296,104.9107,104.9497,96747.0
2018-01-04 12:30:00,107.74,107.85,107.36,107.36,56155.0,104.9594,105.0666,104.5892,104.5892,56155.0
2018-01-04 12:40:00,107.38,107.41,107.21,107.23,54685.0,104.6087,104.6379,104.4431,104.4626,54685.0
2018-01-04 12:50:00,107.21,107.23,106.75,106.76,93680.0,104.4431,104.4626,103.995,104.0047,93680.0
2018-01-04 13:00:00,106.77,106.99,106.67,106.88,61809.0,104.0144,104.2288,103.917,104.1216,61809.0
2018-01-04 13:10:00,106.85,107.24,106.85,107.24,56309.0,104.0924,104.4723,104.0924,104.4723,56309.0
2018-01-04 13:20:00,107.22,107.37,107.14,107.29,35402.0,104.4528,104.599,104.3749,104.521,35402.0
2018-01-04 13:30:00,107.25,107.41,107.23,107.35,35366.0,104.4821,104.6379,104.4626,104.5795,35366.0
2018-01-04 13:40:00,107.34,107.9,107.34,107.9,73591.0,104.5697,105.1153,104.5697,105.1153,73591.0
2018-01-04 13:50:00,107.92,107.92,107.54,107.68,60550.0,105.1348,105.1348,104.7646,104.901,60550.0
2018-01-04 14:00:00,107.65,107.65,107.51,107.55,22060.0,104.8717,104.8717,104.7353,104.7743,22060.0
2018-01-04 14:10:00,107.56,107.58,107.28,107.34,28296.0,104.7841,104.8035,104.5113,104.5697,28296.0
2018-01-04 14:20:00,107.34,107.45,107.31,107.38,33253.0,104.5697,104.6769,104.5405,104.6087,33253.0
2018-01-04 14:30:00,107.41,107.54,107.4,107.48,39934.0,104.6379,104.7646,104.6282,104.7061,39934.0
2018-01-04 14:40:00,107.48,107.54,107.43,107.53,23479.0,104.7061,104.7646,104.6574,104.7548,23479.0
2018-01-04 14:50:00,107.52,107.81,107.5,107.77,29796.0,104.7451,105.0276,104.7256,104.9886,29796.0
2018-01-04 15:00:00,107.76,107.78,107.58,107.61,87871.0,104.9789,104.9984,104.8035,104.8328,87871.0
2018-01-04 15:10:00,107.61,107.64,107.47,107.52,83534.0,104.8328,104.862,104.6964,104.7451,83534.0
2018-01-04 15:20:00,107.51,107.52,107.28,107.35,88635.0,104.7353,104.7451,104.5113,104.5795,88635.0
2018-01-04 15:30:00,107.33,107.34,107.09,107.3,119548.0,104.56,104.5697,104.3262,104.5308,119548.0
2018-01-04 15:40:00,107.31,107.44,107.13,107.24,302767.0,104.5405,104.6672,104.3652,104.4723,302767.0
2018-01-04 15:50:00,107.24,107.43,106.73,107.21,425481.0,104.4723,104.6574,103.9755,104.4431,425481.0
2018-01-05 09:30:00,108.02,109.12,107.68,108.94,151065.0,105.2322,106.3038,104.901,106.1284,151065.0
2018-01-05 09:40:00,108.98,109.03,107.92,108.02,41611.0,106.1674,106.2161,105.1348,105.2322,41611.0
2018-01-05 09:50:00,107.98,108.02,107.59,107.96,51035.0,105.1932,105.2322,104.8133,105.1737,51035.0
2018-01-05 10:00:00,107.87,108.16,107.78,107.99,29955.0,105.0861,105.3686,104.9984,105.203,29955.0
2018-01-05 10:10:00,108.0,108.29,107.86,108.29,42161.0,105.2127,105.4952,105.0763,105.4952,42161.0
2018-01-05 10:20:00,108.26,108.36,108.15,108.3,30428.0,105.466,105.5634,105.3588,105.505,30428.0
2018-01-05 10:30:00,108.35,108.65,108.28,108.65,26996.0,105.5537,105.8459,105.4855,105.8459,26996.0
2018-01-05 10:40:00,108.65,108.76,108.57,108.69,24938.0,105.8459,105.9531,105.768,105.8849,24938.0
2018-01-05 10:50:00,108.74,109.07,108.65,108.93,22236.0,105.9336,106.2551,105.8459,106.1187,22236.0
2018-01-05 11:00:00,108.93,109.19,108.88,109.13,44884.0,106.1187,106.372,106.07,106.3135,44884.0
2018-01-05 11:10:00,109.14,109.51,109.14,109.49,43301.0,106.3233,106.6837,106.3233,106.6642,43301.0
2018-01-05 11:20:00,109.53,109.53,108.92,109.17,61782.0,106.7032,106.7032,106.109,106.3525,61782.0
2018-01-05 11:30:00,109.15,112.0,109.09,110.86,923566.0,106.333,109.1095,106.2746,107.9989,923566.0
2018-01-05 11:40:00,110.86,110.88,110.05,110.24,200861.0,107.9989,108.0184,107.2098,107.3949,200861.0
2018-01-05 11:50:00,110.23,111.75,110.22,111.6,280111.0,107.3851,108.8659,107.3754,108.7198,280111.0
2018-01-05 12:00:00,111.6,112.0,111.39,111.95,150943.0,108.7198,109.1095,108.5152,109.0608,150943.0
2018-01-05 12:10:00,111.93,112.0,111.65,111.74,96925.0,109.0413,109.1095,108.7685,108.8562,96925.0
2018-01-05 12:20:00,111.78,112.0,111.58,111.99,90938.0,108.8951,109.1095,108.7003,109.0997,90938.0
2018-01-05 12:30:00,111.98,112.0,111.67,111.7,76073.0,109.09,109.1095,108.788,108.8172,76073.0
2018-01-05 12:40:00,111.69,111.91,111.53,111.53,95325.0,108.8075,109.0218,108.6516,108.6516,95325.0
2018-01-05 12:50:00,111.57,112.1,111.57,112.05,226368.0,108.6906,109.2069,108.6906,109.1582,226368.0
2018-01-05 13:00:00,112.07,112.39,111.9,112.39,136603.0,109.1777,109.4894,109.012,109.4894,136603.0
2018-01-05 13:10:00,112.39,112.5,112.2,112.2,111952.0,109.4894,109.5966,109.3043,109.3043,111952.0
2018-01-05 13:20:00,112.2,112.2,111.71,111.83,106006.0,109.3043,109.3043,108.8269,108.9439,106006.0
2018-01-05 13:30:00,111.85,112.0,111.58,111.91,61170.0,108.9633,109.1095,108.7003,109.0218,61170.0
2018-01-05 13:40:00,111.94,112.07,111.91,112.0,39957.0,109.051,109.1777,109.0218,109.1095,39957.0
2018-01-05 13:50:00,112.0,112.17,111.92,112.14,65922.0,109.1095,109.2751,109.0315,109.2459,65922.0
2018-01-05 14:00:00,112.14,112.43,112.13,112.39,71978.0,109.2459,109.5284,109.2361,109.4894,71978.0
2018-01-05 14:10:00,112.4,112.58,112.35,112.38,97030.0,109.4991,109.6745,109.4504,109.4797,97030.0
2018-01-05 14:20:00,112.36,112.61,112.32,112.32,71863.0,109.4602,109.7037,109.4212,109.4212,71863.0
2018-01-05 14:30:00,112.24,112.56,112.18,112.56,64149.0,109.3433,109.655,109.2848,109.655,64149.0
2018-01-05 14:40:00,112.56,112.74,112.36,112.63,68503.0,109.655,109.8304,109.4602,109.7232,68503.0
2018-01-05 14:50:00,112.64,112.71,112.42,112.5,47005.0,109.7329,109.8011,109.5186,109.5966,47005.0
2018-01-05 15:00:00,112.48,112.52,112.12,112.2,116436.0,109.5771,109.616,109.2264,109.3043,116436.0
2018-01-05 15:10:00,112.23,112.23,111.79,111.84,113291.0,109.3335,109.3335,108.9049,108.9536,113291.0
2018-01-05 15:20:00,111.84,112.24,111.83,112.22,80907.0,108.9536,109.3433,108.9439,109.3238,80907.0
2018-01-05 15:30:00,112.22,112.3,111.84,112.07,181695.0,109.3238,109.4017,108.9536,109.1777,181695.0
2018-01-05 15:40:00,112.06,112.64,112.02,112.59,245467.0,109.1679,109.7329,109.1289,109.6842,245467.0
2018-01-05 15:50:00,112.61,112.76,112.3,112.38,552508.0,109.7037,109.8499,109.4017,109.4797,552508.0
2018-01-08 09:30:00,113.49,113.55,111.22,111.33,282157.0,110.561,110.6195,108.3496,108.4568,282157.0
2018-01-08 09:40:00,111.39,111.9,111.2,111.8,161518.0,108.5152,109.012,108.3301,108.9146,161518.0
2018-01-08 09:50:00,111.75,112.79,111.67,112.54,163932.0,108.8659,109.8791,108.788,109.6355,163932.0
2018-01-08 10:00:00,112.53,113.28,112.53,113.03,173623.0,109.6258,110.3564,109.6258,110.1129,173623.0
2018-01-08 10:10:00,113.01,113.25,112.83,112.93,57987.0,110.0934,110.3272,109.918,110.0155,57987.0
2018-01-08 10:20:00,112.95,113.55,112.87,113.44,56379.0,110.0349,110.6195,109.957,110.5123,56379.0
2018-01-08 10:30:00,113.45,113.47,113.17,113.27,72912.0,110.522,110.5415,110.2493,110.3467,72912.0
2018-01-08 10:40:00,113.28,113.4,113.17,113.4,95326.0,110.3564,110.4733,110.2493,110.4733,95326.0
2018-01-08 10:50:00,113.39,113.68,113.03,113.15,65384.0,110.4636,110.7461,110.1129,110.2298,65384.0
2018-01-08 11:00:00,113.12,113.39,113.06,113.3,91744.0,110.2006,110.4636,110.1421,110.3759,91744.0
2018-01-08 11:10:00,113.28,113.32,113.13,113.18,90576.0,110.3564,110.3954,110.2103,110.259,90576.0
2018-01-08 11:20:00,113.18,113.55,113.08,113.53,94304.0,110.259,110.6195,110.1616,110.6,94304.0
2018-01-08 11:30:00,113.55,114.02,113.52,114.02,88766.0,110.6195,111.0773,110.5902,111.0773,88766.0
2018-01-08 11:40:00,114.02,114.17,113.74,113.8,82488.0,111.0773,111.2235,110.8046,110.863,82488.0
2018-01-08 11:50:00,113.83,114.02,113.74,113.83,215238.0,110.8922,111.0773,110.8046,110.8922,215238.0
2018-01-08 12:00:00,113.85,113.85,113.33,113.48,152375.0,110.9117,110.9117,110.4051,110.5513,152375.0
2018-01-08 12:10:00,113.48,113.57,113.27,113.32,36449.0,110.5513,110.6389,110.3467,110.3954,36449.0
2018-01-08 12:20:00,113.34,113.45,113.2,113.45,59533.0,110.4149,110.522,110.2785,110.522,59533.0
2018-01-08 12:30:00,113.46,113.48,113.26,113.4,35063.0,110.5318,110.5513,110.3369,110.4733,35063.0
2018-01-08 12:40:00,113.39,113.45,113.29,113.35,36483.0,110.4636,110.522,110.3662,110.4246,36483.0
2018-01-08 12:50:00,113.35,113.58,113.33,113.56,73198.0,110.4246,110.6487,110.4051,110.6292,73198.0
2018-01-08 13:00:00,113.57,113.75,113.55,113.63,59144.0,110.6389,110.8143,110.6195,110.6974,59144.0
2018-01-08 13:10:00,113.66,113.84,113.56,113.82,54513.0,110.7266,110.902,110.6292,110.8825,54513.0
2018-01-08 13:20:00,113.8,114.05,113.79,113.98,44694.0,110.863,111.1066,110.8533,111.0384,44694.0
2018-01-08 13:30:00,113.98,114.02,113.68,113.76,24399.0,111.0384,111.0773,110.7461,110.824,24399.0
2018-01-08 13:40:00,113.76,113.85,113.69,113.85,21717.0,110.824,110.9117,110.7558,110.9117,21717.0
2018-01-08 13:50:00,113.82,113.84,113.71,113.84,89822.0,110.8825,110.902,110.7753,110.902,89822.0
2018-01-08 14:00:00,113.82,113.97,113.81,113.92,19052.0,110.8825,111.0286,110.8728,110.9799,19052.0
2018-01-08 14:10:00,113.92,113.98,113.87,113.95,31007.0,110.9799,111.0384,110.9312,111.0091,31007.0
2018-01-08 14:20:00,113.98,114.15,113.94,114.03,32214.0,111.0384,111.204,110.9994,111.0871,32214.0
2018-01-08 14:30:00,114.03,114.08,113.73,113.75,29789.0,111.0871,111.1358,110.7948,110.8143,29789.0
2018-01-08 14:40:00,113.74,113.77,113.48,113.56,101073.0,110.8046,110.8338,110.5513,110.6292,101073.0
2018-01-08 14:50:00,113.54,113.64,113.42,113.51,32617.0,110.6097,110.7071,110.4928,110.5805,32617.0
2018-01-08 15:00:00,113.49,113.73,113.48,113.7,51291.0,110.561,110.7948,110.5513,110.7656,51291.0
2018-01-08 15:10:00,113.67,113.71,113.5,113.65,77814.0,110.7364,110.7753,110.5708,110.7169,77814.0
2018-01-08 15:20:00,113.66,113.73,113.53,113.63,81817.0,110.7266,110.7948,110.6,110.6974,81817.0
2018-01-08 15:30:00,113.63,113.71,113.46,113.46,86451.0,110.6974,110.7753,110.5318,110.5318,86451.0
2018-01-08 15:40:00,113.48,113.48,113.27,113.32,138714.0,110.5513,110.5513,110.3467,110.3954,138714.0
2018-01-08 15:50:00,113.32,113.36,113.16,113.21,298172.0,110.3954,110.4344,110.2395,110.2882,298172.0
2018-01-09 09:30:00,113.33,113.65,111.6,111.86,130306.0,110.4051,110.7169,108.7198,108.9731,130306.0
2018-01-09 09:40:00,111.83,112.0,111.11,111.38,97141.0,108.9439,109.1095,108.2424,108.5055,97141.0
2018-01-09 09:50:00,111.45,111.65,110.46,110.65,108751.0,108.5737,108.7685,107.6092,107.7943,108751.0
2018-01-09 10:00:00,110.66,110.88,110.5,110.69,85616.0,107.804,108.0184,107.6482,107.8333,85616.0
2018-01-09 10:10:00,110.66,111.49,110.65,111.42,70471.0,107.804,108.6126,107.7943,108.5444,70471.0
2018-01-09 10:20:00,111.42,111.47,111.16,111.23,59637.0,108.5444,108.5931,108.2911,108.3593,59637.0
2018-01-09 10:30:00,111.23,111.24,110.66,110.69,33323.0,108.3593,108.3691,107.804,107.8333,33323.0
2018-01-09 10:40:00,110.76,111.01,110.69,110.94,41645.0,107.9015,108.145,107.8333,108.0768,41645.0
2018-01-09 10:50:00,110.92,111.28,110.83,111.2,78926.0,108.0573,108.408,107.9697,108.3301,78926.0
2018-01-09 11:00:00,111.2,111.5,111.2,111.37,56867.0,108.3301,108.6224,108.3301,108.4957,56867.0
2018-01-09 11:10:00,111.4,111.56,111.19,111.53,67660.0,108.5249,108.6808,108.3204,108.6516,67660.0
2018-01-09 11:20:00,111.52,111.97,111.36,111.97,81758.0,108.6419,109.0802,108.486,109.0802,81758.0
2018-01-09 11:30:00,111.92,112.0,111.58,111.71,104838.0,109.0315,109.1095,108.7003,108.8269,104838.0
2018-01-09 11:40:00,111.7,111.7,111.43,111.51,56732.0,108.8172,108.8172,108.5542,108.6321,56732.0
2018-01-09 11:50:00,111.54,111.55,111.17,111.22,61518.0,108.6613,108.6711,108.3009,108.3496,61518.0
2018-01-09 12:00:00,111.19,111.39,111.08,111.27,38827.0,108.3204,108.5152,108.2132,108.3983,38827.0
2018-01-09 12:10:00,111.26,111.45,111.22,111.44,38017.0,108.3886,108.5737,108.3496,108.5639,38017.0
2018-01-09 12:20:00,111.42,111.42,111.19,111.3,48573.0,108.5444,108.5444,108.3204,108.4275,48573.0
2018-01-09 12:30:00,111.29,111.53,111.27,111.43,64857.0,108.4178,108.6516,108.3983,108.5542,64857.0
2018-01-09 12:40:00,111.43,111.61,111.4,111.6,107640.0,108.5542,108.7295,108.5249,108.7198,107640.0
2018-01-09 12:50:00,111.59,111.91,111.59,111.8,79227.0,108.71,109.0218,108.71,108.9146,79227.0
2018-01-09 13:00:00,111.79,111.93,111.75,111.84,62410.0,108.9049,109.0413,108.8659,108.9536,62410.0
2018-01-09 13:10:00,111.84,112.3,111.83,111.99,74052.0,108.9536,109.4017,108.9439,109.0997,74052.0
2018-01-09 13:20:00,111.97,111.99,111.79,111.8,91791.0,109.0802,109.0997,108.9049,108.9146,91791.0
2018-01-09 13:30:00,111.8,111.83,111.68,111.71,44998.0,108.9146,108.9439,108.7977,108.8269,44998.0
2018-01-09 13:40:00,111.72,111.86,111.67,111.73,50663.0,108.8367,108.9731,108.788,108.8464,50663.0
2018-01-09 13:50:00,111.75,111.79,111.7,111.74,78282.0,108.8659,108.9049,108.8172,108.8562,78282.0
2018-01-09 14:00:00,111.74,111.89,111.62,111.72,139644.0,108.8562,109.0023,108.7393,108.8367,139644.0
2018-01-09 14:10:00,111.73,111.88,111.5,111.52,41093.0,108.8464,108.9926,108.6224,108.6419,41093.0
2018-01-09 14:20:00,111.52,111.56,111.34,111.42,57956.0,108.6419,108.6808,108.4665,108.5444,57956.0
2018-01-09 14:30:00,111.42,111.71,111.35,111.64,81393.0,108.5444,108.8269,108.4762,108.7588,81393.0
2018-01-09 14:40:00,111.64,111.98,111.6,111.93,52702.0,108.7588,109.09,108.7198,109.0413,52702.0
2018-01-09 14:50:00,111.89,111.95,111.75,111.76,27048.0,109.0023,109.0608,108.8659,108.8757,27048.0
2018-01-09 15:00:00,111.73,111.87,111.69,111.87,37798.0,108.8464,108.9828,108.8075,108.9828,37798.0
2018-01-09 15:10:00,111.86,111.99,111.8,111.97,60456.0,108.9731,109.0997,108.9146,109.0802,60456.0
2018-01-09 15:20:00,111.97,112.14,111.97,112.0,63125.0,109.0802,109.2459,109.0802,109.1095,63125.0
2018-01-09 15:30:00,112.03,112.26,112.03,112.22,88438.0,109.1387,109.3628,109.1387,109.3238,88438.0
2018-01-09 15:40:00,112.23,112.28,112.13,112.19,93184.0,109.3335,109.3822,109.2361,109.2946,93184.0
2018-01-09 15:50:00,112.18,112.42,112.13,112.19,218353.0,109.2848,109.5186,109.2361,109.2946,218353.0
2018-01-10 09:30:00,111.5,113.13,111.5,113.1,82267.0,108.6224,110.2103,108.6224,110.1811,82267.0
2018-01-10 09:40:00,113.1,113.3,112.36,112.45,76736.0,110.1811,110.3759,109.4602,109.5479,76736.0
2018-01-10 09:50:00,112.43,112.45,111.34,111.61,98976.0,109.5284,109.5479,108.4665,108.7295,98976.0
2018-01-10 10:00:00,111.65,111.78,111.32,111.53,55289.0,108.7685,108.8951,108.447,108.6516,55289.0
2018-01-10 10:10:00,111.52,111.82,111.52,111.72,33538.0,108.6419,108.9341,108.6419,108.8367,33538.0
2018-01-10 10:20:00,111.69,111.79,111.55,111.58,34949.0,108.8075,108.9049,108.6711,108.7003,34949.0
2018-01-10 10:30:00,111.55,111.65,111.35,111.44,47933.0,108.6711,108.7685,108.4762,108.5639,47933.0
2018-01-10 10:40:00,111.46,111.72,111.39,111.4,47549.0,108.5834,108.8367,108.5152,108.5249,47549.0
2018-01-10 10:50:00,111.4,111.58,111.28,111.5,59879.0,108.5249,108.7003,108.408,108.6224,59879.0
2018-01-10 11:00:00,111.52,111.94,111.51,111.94,35500.0,108.6419,109.051,108.6321,109.051,35500.0
2018-01-10 11:10:00,111.93,112.05,111.86,111.86,29529.0,109.0413,109.1582,108.9731,108.9731,29529.0
2018-01-10 11:20:00,111.83,112.09,111.79,111.94,52843.0,108.9439,109.1971,108.9049,109.051,52843.0
2018-01-10 11:30:00,111.91,112.07,111.88,111.99,26958.0,109.0218,109.1777,108.9926,109.0997,26958.0
2018-01-10 11:40:00,112.01,112.25,111.97,112.25,38484.0,109.1192,109.353,109.0802,109.353,38484.0
2018-01-10 11:50:00,112.3,112.6,112.3,112.52,27583.0,109.4017,109.694,109.4017,109.616,27583.0
2018-01-10 12:00:00,112.52,112.57,112.32,112.41,47742.0,109.616,109.6648,109.4212,109.5089,47742.0
2018-01-10 12:10:00,112.41,112.41,112.06,112.2,24681.0,109.5089,109.5089,109.1679,109.3043,24681.0
2018-01-10 12:20:00,112.2,112.41,112.2,112.35,35915.0,109.3043,109.5089,109.3043,109.4504,35915.0
2018-01-10 12:30:00,112.35,112.49,112.35,112.44,11382.0,109.4504,109.5868,109.4504,109.5381,11382.0
2018-01-10 12:40:00,112.46,112.47,112.13,112.2,20033.0,109.5576,109.5673,109.2361,109.3043,20033.0
2018-01-10 12:50:00,112.2,112.25,112.11,112.25,18660.0,109.3043,109.353,109.2166,109.353,18660.0
2018-01-10 13:00:00,112.24,112.32,112.17,112.21,11160.0,109.3433,109.4212,109.2751,109.314,11160.0
2018-01-10 13:10:00,112.2,112.23,111.95,111.95,29601.0,109.3043,109.3335,109.0608,109.0608,29601.0
2018-01-10 13:20:00,111.96,112.11,111.88,112.08,24208.0,109.0705,109.2166,108.9926,109.1874,24208.0
2018-01-10 13:30:00,112.02,112.06,111.98,112.01,26348.0,109.1289,109.1679,109.09,109.1192,26348.0
2018-01-10 13:40:00,112.01,112.06,111.93,111.95,41611.0,109.1192,109.1679,109.0413,109.0608,41611.0
2018-01-10 13:50:00,111.96,112.21,111.94,112.14,49883.0,109.0705,109.314,109.051,109.2459,49883.0
2018-01-10 14:00:00,112.12,112.13,111.89,112.02,105229.0,109.2264,109.2361,109.0023,109.1289,105229.0
2018-01-10 14:10:00,112.05,112.17,111.97,112.0,13396.0,109.1582,109.2751,109.0802,109.1095,13396.0
2018-01-10 14:20:00,111.96,112.07,111.84,111.84,43046.0,109.0705,109.1777,108.9536,108.9536,43046.0
2018-01-10 14:30:00,111.86,111.94,111.78,111.87,17671.0,108.9731,109.051,108.8951,108.9828,17671.0
2018-01-10 14:40:00,111.8,112.01,111.78,112.01,28491.0,108.9146,109.1192,108.8951,109.1192,28491.0
2018-01-10 14:50:00,112.01,112.27,112.0,112.23,17128.0,109.1192,109.3725,109.1095,109.3335,17128.0
2018-01-10 15:00:00,112.23,112.28,112.14,112.2,26782.0,109.3335,109.3822,109.2459,109.3043,26782.0
2018-01-10 15:10:00,112.16,112.25,112.11,112.17,26197.0,109.2653,109.353,109.2166,109.2751,26197.0
2018-01-10 15:20:00,112.16,112.27,112.08,112.26,24271.0,109.2653,109.3725,109.1874,109.3628,24271.0
2018-01-10 15:30:00,112.26,112.48,112.26,112.3,49296.0,109.3628,109.5771,109.3628,109.4017,49296.0
2018-01-10 15:40:00,112.3,112.42,112.18,112.27,134337.0,109.4017,109.5186,109.2848,109.3725,134337.0
2018-01-10 15:50:00,112.29,112.36,112.18,112.26,175150.0,109.392,109.4602,109.2848,109.3628,175150.0
2018-01-11 09:30:00,112.56,113.0,112.12,112.12,64078.0,109.655,110.0837,109.2264,109.2264,64078.0
2018-01-11 09:40:00,112.12,112.58,111.89,112.3,29789.0,109.2264,109.6745,109.0023,109.4017,29789.0
2018-01-11 09:50:00,112.35,112.53,112.2,112.52,20968.0,109.4504,109.6258,109.3043,109.616,20968.0
2018-01-11 10:00:00,112.6,112.75,112.39,112.44,38212.0,109.694,109.8401,109.4894,109.5381,38212.0
2018-01-11 10:10:00,112.43,112.47,112.05,112.21,33008.0,109.5284,109.5673,109.1582,109.314,33008.0
2018-01-11 10:20:00,112.17,112.19,112.01,112.16,25236.0,109.2751,109.2946,109.1192,109.2653,25236.0
2018-01-11 10:30:00,112.08,112.14,111.78,111.86,27271.0,109.1874,109.2459,108.8951,108.9731,27271.0
2018-01-11 10:40:00,111.88,112.0,111.7,111.71,42944.0,108.9926,109.1095,108.8172,108.8269,42944.0
2018-01-11 10:50:00,111.71,112.13,111.71,112.09,48083.0,108.8269,109.2361,108.8269,109.1971,48083.0
2018-01-11 11:00:00,112.09,112.31,112.02,112.31,46683.0,109.1971,109.4115,109.1289,109.4115,46683.0
2018-01-11 11:10:00,112.34,112.6,112.33,112.44,53032.0,109.4407,109.694,109.4309,109.5381,53032.0
2018-01-11 11:20:00,112.45,112.53,112.27,112.5,63123.0,109.5479,109.6258,109.3725,109.5966,63123.0
2018-01-11 11:30:00,112.5,112.74,112.44,112.71,25701.0,109.5966,109.8304,109.5381,109.8011,25701.0
2018-01-11 11:40:00,112.72,112.76,112.3,112.33,38456.0,109.8109,109.8499,109.4017,109.4309,38456.0
2018-01-11 11:50:00,112.34,112.53,112.23,112.44,41236.0,109.4407,109.6258,109.3335,109.5381,41236.0
2018-01-11 12:00:00,112.36,112.4,112.15,112.25,29442.0,109.4602,109.4991,109.2556,109.353,29442.0
2018-01-11 12:10:00,112.25,112.32,112.15,112.15,22457.0,109.353,109.4212,109.2556,109.2556,22457.0
2018-01-11 12:20:00,112.16,112.23,112.14,112.17,39909.0,109.2653,109.3335,109.2459,109.2751,39909.0
2018-01-11 12:30:00,112.17,112.41,112.08,112.4,29096.0,109.2751,109.5089,109.1874,109.4991,29096.0
2018-01-11 12:40:00,112.41,112.5,112.41,112.42,28250.0,109.5089,109.5966,109.5089,109.5186,28250.0
2018-01-11 12:50:00,112.42,112.44,112.2,112.23,35815.0,109.5186,109.5381,109.3043,109.3335,35815.0
2018-01-11 13:00:00,112.24,112.28,112.09,112.25,27643.0,109.3433,109.3822,109.1971,109.353,27643.0
2018-01-11 13:10:00,112.24,112.26,112.14,112.22,20060.0,109.3433,109.3628,109.2459,109.3238,20060.0
2018-01-11 13:20:00,112.25,112.25,112.06,112.21,51021.0,109.353,109.353,109.1679,109.314,51021.0
2018-01-11 13:30:00,112.22,112.25,112.09,112.11,37048.0,109.3238,109.353,109.1971,109.2166,37048.0
2018-01-11 13:40:00,112.13,112.15,112.03,112.08,26705.0,109.2361,109.2556,109.1387,109.1874,26705.0
2018-01-11 13:50:00,112.09,112.09,111.96,111.98,33229.0,109.1971,109.1971,109.0705,109.09,33229.0
2018-01-11 14:00:00,112.01,112.15,112.01,112.06,16603.0,109.1192,109.2556,109.1192,109.1679,16603.0
2018-01-11 14:10:00,112.04,112.12,111.97,112.07,72047.0,109.1484,109.2264,109.0802,109.1777,72047.0
2018-01-11 14:20:00,112.09,112.1,112.02,112.04,15940.0,109.1971,109.2069,109.1289,109.1484,15940.0
2018-01-11 14:30:00,112.03,112.09,112.02,112.05,20369.0,109.1387,109.1971,109.1289,109.1582,20369.0
2018-01-11 14:40:00,112.05,112.05,111.92,112.02,29284.0,109.1582,109.1582,109.0315,109.1289,29284.0
2018-01-11 14:50:00,112.01,112.03,111.73,111.73,30011.0,109.1192,109.1387,108.8464,108.8464,30011.0
2018-01-11 15:00:00,111.75,112.01,111.73,111.94,30898.0,108.8659,109.1192,108.8464,109.051,30898.0
2018-01-11 15:10:00,111.93,112.02,111.93,111.98,28858.0,109.0413,109.1289,109.0413,109.09,28858.0
2018-01-11 15:20:00,111.97,111.99,111.81,111.81,34836.0,109.0802,109.0997,108.9244,108.9244,34836.0
2018-01-11 15:30:00,111.82,111.99,111.75,111.86,56447.0,108.9341,109.0997,108.8659,108.9731,56447.0
2018-01-11 15:40:00,111.86,112.0,111.8,112.0,83013.0,108.9731,109.1095,108.9146,109.1095,83013.0
2018-01-11 15:50:00,112.0,112.17,111.97,111.99,296034.0,109.1095,109.2751,109.0802,109.0997,296034.0
2018-01-12 09:30:00,110.49,112.88,110.49,112.85,314062.0,107.6384,109.9668,107.6384,109.9375,314062.0
2018-01-12 09:40:00,112.88,113.36,112.63,113.29,152079.0,109.9668,110.4344,109.7232,110.3662,152079.0
2018-01-12 09:50:00,113.27,113.69,113.27,113.38,79577.0,110.3467,110.7558,110.3467,110.4538,79577.0
2018-01-12 10:00:00,113.44,113.56,113.19,113.19,66308.0,110.5123,110.6292,110.2688,110.2688,66308.0
2018-01-12 10:10:00,113.24,113.61,113.19,113.53,48171.0,110.3175,110.6779,110.2688,110.6,48171.0
2018-01-12 10:20:00,113.48,113.75,113.26,113.28,88884.0,110.5513,110.8143,110.3369,110.3564,88884.0
2018-01-12 10:30:00,113.26,113.66,113.26,113.34,80852.0,110.3369,110.7266,110.3369,110.4149,80852.0
2018-01-12 10:40:00,113.33,113.42,113.07,113.07,76149.0,110.4051,110.4928,110.1518,110.1518,76149.0
2018-01-12 10:50:00,113.09,113.19,112.84,112.84,39816.0,110.1713,110.2688,109.9278,109.9278,39816.0
2018-01-12 11:00:00,112.82,112.87,112.68,112.76,42379.0,109.9083,109.957,109.7719,109.8499,42379.0
2018-01-12 11:10:00,112.72,113.06,112.72,112.97,48303.0,109.8109,110.1421,109.8109,110.0544,48303.0
2018-01-12 11:20:00,113.01,113.01,112.65,112.97,43529.0,110.0934,110.0934,109.7427,110.0544,43529.0
2018-01-12 11:30:00,112.97,113.52,112.95,113.5,131074.0,110.0544,110.5902,110.0349,110.5708,131074.0
2018-01-12 11:40:00,113.47,113.48,112.98,113.11,32440.0,110.5415,110.5513,110.0642,110.1908,32440.0
2018-01-12 11:50:00,113.09,113.21,113.05,113.12,22012.0,110.1713,110.2882,110.1324,110.2006,22012.0
2018-01-12 12:00:00,113.13,113.31,113.11,113.13,25062.0,110.2103,110.3857,110.1908,110.2103,25062.0
2018-01-12 12:10:00,113.16,113.29,113.14,113.17,32070.0,110.2395,110.3662,110.22,110.2493,32070.0
2018-01-12 12:20:00,113.2,113.4,113.14,113.4,38117.0,110.2785,110.4733,110.22,110.4733,38117.0
2018-01-12 12:30:00,113.38,113.75,113.37,113.75,33488.0,110.4538,110.8143,110.4441,110.8143,33488.0
2018-01-12 12:40:00,113.75,113.76,113.64,113.69,33370.0,110.8143,110.824,110.7071,110.7558,33370.0
2018-01-12 12:50:00,113.7,113.9,113.69,113.88,32571.0,110.7656,110.9604,110.7558,110.9409,32571.0
2018-01-12 13:00:00,113.89,113.89,113.53,113.53,47110.0,110.9507,110.9507,110.6,110.6,47110.0
2018-01-12 13:10:00,113.53,113.71,113.48,113.61,37711.0,110.6,110.7753,110.5513,110.6779,37711.0
2018-01-12 13:20:00,113.57,113.74,113.57,113.65,29051.0,110.6389,110.8046,110.6389,110.7169,29051.0
2018-01-12 13:30:00,113.65,113.68,113.34,113.35,74997.0,110.7169,110.7461,110.4149,110.4246,74997.0
2018-01-12 13:40:00,113.39,113.52,113.38,113.47,13077.0,110.4636,110.5902,110.4538,110.5415,13077.0
2018-01-12 13:50:00,113.48,113.55,113.42,113.42,38950.0,110.5513,110.6195,110.4928,110.4928,38950.0
2018-01-12 14:00:00,113.43,113.5,113.34,113.36,12554.0,110.5026,110.5708,110.4149,110.4344,12554.0
2018-01-12 14:10:00,113.39,113.57,113.28,113.52,39120.0,110.4636,110.6389,110.3564,110.5902,39120.0
2018-01-12 14:20:00,113.53,113.56,113.38,113.43,31104.0,110.6,110.6292,110.4538,110.5026,31104.0
2018-01-12 14:30:00,113.4,113.45,113.21,113.27,55192.0,110.4733,110.522,110.2882,110.3467,55192.0
2018-01-12 14:40:00,113.23,113.38,113.1,113.36,65887.0,110.3077,110.4538,110.1811,110.4344,65887.0
2018-01-12 14:50:00,113.34,113.38,113.27,113.27,33721.0,110.4149,110.4538,110.3467,110.3467,33721.0
2018-01-12 15:00:00,113.25,113.29,113.13,113.16,37238.0,110.3272,110.3662,110.2103,110.2395,37238.0
2018-01-12 15:10:00,113.16,113.17,112.97,113.03,42946.0,110.2395,110.2493,110.0544,110.1129,42946.0
2018-01-12 15:20:00,113.02,113.08,112.93,112.98,44399.0,110.1031,110.1616,110.0155,110.0642,44399.0
2018-01-12 15:30:00,112.99,113.04,112.89,113.0,72418.0,110.0739,110.1226,109.9765,110.0837,72418.0
2018-01-12 15:40:00,113.01,113.11,112.97,113.01,98239.0,110.0934,110.1908,110.0544,110.0934,98239.0
2018-01-12 15:50:00,113.04,113.3,112.88,113.06,269164.0,110.1226,110.3759,109.9668,110.1421,269164.0
2018-01-16 09:30:00,114.0,114.31,113.59,113.92,162508.0,111.0578,111.3598,110.6584,110.9799,162508.0
2018-01-16 09:40:00,113.95,114.12,113.82,113.88,62814.0,111.0091,111.1748,110.8825,110.9409,62814.0
2018-01-16 09:50:00,113.8,114.25,113.74,114.24,92200.0,110.863,111.3014,110.8046,111.2917,92200.0
2018-01-16 10:00:00,114.25,114.7,114.12,114.54,123115.0,111.3014,111.7398,111.1748,111.5839,123115.0
2018-01-16 10:10:00,114.54,114.59,114.11,114.27,46744.0,111.5839,111.6326,111.165,111.3209,46744.0
2018-01-16 10:20:00,114.28,114.32,113.48,113.72,62052.0,111.3306,111.3696,110.5513,110.7851,62052.0
2018-01-16 10:30:00,113.72,113.95,113.65,113.95,35538.0,110.7851,111.0091,110.7169,111.0091,35538.0
2018-01-16 10:40:00,113.95,114.19,113.9,114.09,44757.0,111.0091,111.2429,110.9604,111.1455,44757.0
2018-01-16 10:50:00,113.99,114.09,113.68,113.77,29078.0,111.0481,111.1455,110.7461,110.8338,29078.0
2018-01-16 11:00:00,113.74,113.91,113.61,113.73,98601.0,110.8046,110.9702,110.6779,110.7948,98601.0
2018-01-16 11:10:00,113.68,114.23,113.68,114.14,42144.0,110.7461,111.2819,110.7461,111.1942,42144.0
2018-01-16 11:20:00,114.15,114.22,113.8,113.84,189781.0,111.204,111.2722,110.863,110.902,189781.0
2018-01-16 11:30:00,113.81,114.23,113.8,114.15,70475.0,110.8728,111.2819,110.863,111.204,70475.0
2018-01-16 11:40:00,114.13,114.13,113.8,113.87,58951.0,111.1845,111.1845,110.863,110.9312,58951.0
2018-01-16 11:50:00,113.83,113.92,113.66,113.69,47093.0,110.8922,110.9799,110.7266,110.7558,47093.0
2018-01-16 12:00:00,113.71,113.83,113.67,113.78,24581.0,110.7753,110.8922,110.7364,110.8435,24581.0
2018-01-16 12:10:00,113.81,113.85,113.75,113.81,30903.0,110.8728,110.9117,110.8143,110.8728,30903.0
2018-01-16 12:20:00,113.81,113.82,113.52,113.59,27473.0,110.8728,110.8825,110.5902,110.6584,27473.0
2018-01-16 12:30:00,113.57,113.61,113.33,113.38,54709.0,110.6389,110.6779,110.4051,110.4538,54709.0
2018-01-16 12:40:00,113.39,113.53,113.34,113.47,40915.0,110.4636,110.6,110.4149,110.5415,40915.0
2018-01-16 12:50:00,113.46,113.46,113.06,113.07,23474.0,110.5318,110.5318,110.1421,110.1518,23474.0
2018-01-16 13:00:00,113.09,113.26,113.0,113.02,23166.0,110.1713,110.3369,110.0837,110.1031,23166.0
2018-01-16 13:10:00,113.03,113.26,113.03,113.05,24535.0,110.1129,110.3369,110.1129,110.1324,24535.0
2018-01-16 13:20:00,113.11,113.25,113.08,113.22,48067.0,110.1908,110.3272,110.1616,110.298,48067.0
2018-01-16 13:30:00,113.2,113.23,112.96,112.97,34323.0,110.2785,110.3077,110.0447,110.0544,34323.0
2018-01-16 13:40:00,112.95,112.96,112.68,112.68,17820.0,110.0349,110.0447,109.7719,109.7719,17820.0
2018-01-16 13:50:00,112.71,112.77,112.61,112.7,25181.0,109.8011,109.8596,109.7037,109.7914,25181.0
2018-01-16 14:00:00,112.74,112.89,112.52,112.78,34670.0,109.8304,109.9765,109.616,109.8693,34670.0
2018-01-16 14:10:00,112.81,112.93,112.65,112.65,32073.0,109.8986,110.0155,109.7427,109.7427,32073.0
2018-01-16 14:20:00,112.67,112.75,112.45,112.47,41352.0,109.7622,109.8401,109.5479,109.5673,41352.0
2018-01-16 14:30:00,112.44,112.54,112.05,112.05,48930.0,109.5381,109.6355,109.1582,109.1582,48930.0
2018-01-16 14:40:00,112.06,112.06,111.61,111.82,95634.0,109.1679,109.1679,108.7295,108.9341,95634.0
2018-01-16 14:50:00,111.82,112.13,111.81,111.93,94531.0,108.9341,109.2361,108.9244,109.0413,94531.0
2018-01-16 15:00:00,111.96,112.32,111.93,112.24,56051.0,109.0705,109.4212,109.0413,109.3433,56051.0
2018-01-16 15:10:00,112.24,112.28,112.15,112.19,58296.0,109.3433,109.3822,109.2556,109.2946,58296.0
2018-01-16 15:20:00,112.2,112.5,112.17,112.46,51048.0,109.3043,109.5966,109.2751,109.5576,51048.0
2018-01-16 15:30:00,112.46,112.47,112.11,112.11,62588.0,109.5576,109.5673,109.2166,109.2166,62588.0
2018-01-16 15:40:00,112.12,112.25,111.95,112.09,93103.0,109.2264,109.353,109.0608,109.1971,93103.0
2018-01-16 15:50:00,112.11,112.12,111.81,111.92,247577.0,109.2166,109.2264,108.9244,109.0315,247577.0
2018-01-17 09:30:00,113.0,113.3,111.87,111.97,58339.0,110.0837,110.3759,108.9828,109.0802,58339.0
2018-01-17 09:40:00,111.96,112.1,111.52,112.05,50306.0,109.0705,109.2069,108.6419,109.1582,50306.0
2018-01-17 09:50:00,112.07,112.28,111.75,112.12,44805.0,109.1777,109.3822,108.8659,109.2264,44805.0
2018-01-17 10:00:00,112.05,112.51,111.88,112.41,45417.0,109.1582,109.6063,108.9926,109.5089,45417.0
2018-01-17 10:10:00,112.43,112.53,112.03,112.03,14856.0,109.5284,109.6258,109.1387,109.1387,14856.0
2018-01-17 10:20:00,112.08,112.25,111.82,112.04,42224.0,109.1874,109.353,108.9341,109.1484,42224.0
2018-01-17 10:30:00,112.04,112.43,112.0,112.36,58821.0,109.1484,109.5284,109.1095,109.4602,58821.0
2018-01-17 10:40:00,112.36,112.57,112.34,112.48,15995.0,109.4602,109.6648,109.4407,109.5771,15995.0
2018-01-17 10:50:00,112.48,112.85,112.38,112.47,55505.0,109.5771,109.9375,109.4797,109.5673,55505.0
2018-01-17 11:00:00,112.47,112.88,112.44,112.88,26210.0,109.5673,109.9668,109.5381,109.9668,26210.0
2018-01-17 11:10:00,112.9,113.05,112.76,112.94,52148.0,109.9862,110.1324,109.8499,110.0252,52148.0
2018-01-17 11:20:00,112.96,113.22,112.95,113.09,25872.0,110.0447,110.298,110.0349,110.1713,25872.0
2018-01-17 11:30:00,113.12,113.17,112.9,113.06,39845.0,110.2006,110.2493,109.9862,110.1421,39845.0
2018-01-17 11:40:00,113.05,113.09,112.71,112.71,19974.0,110.1324,110.1713,109.8011,109.8011,19974.0
2018-01-17 11:50:00,112.69,112.85,112.6,112.85,21766.0,109.7817,109.9375,109.694,109.9375,21766.0
2018-01-17 12:00:00,112.82,112.92,112.77,112.84,10450.0,109.9083,110.0057,109.8596,109.9278,10450.0
2018-01-17 12:10:00,112.84,112.84,112.7,112.83,17808.0,109.9278,109.9278,109.7914,109.918,17808.0
2018-01-17 12:20:00,112.83,113.02,112.77,113.01,20516.0,109.918,110.1031,109.8596,110.0934,20516.0
2018-01-17 12:30:00,113.0,113.0,112.78,112.92,20158.0,110.0837,110.0837,109.8693,110.0057,20158.0
2018-01-17 12:40:00,112.92,113.0,112.83,112.95,13217.0,110.0057,110.0837,109.918,110.0349,13217.0
2018-01-17 12:50:00,112.94,112.99,112.87,112.99,16080.0,110.0252,110.0739,109.957,110.0739,16080.0
2018-01-17 13:00:00,113.0,113.04,112.67,112.76,40735.0,110.0837,110.1226,109.7622,109.8499,40735.0
2018-01-17 13:10:00,112.77,112.81,112.67,112.8,15702.0,109.8596,109.8986,109.7622,109.8888,15702.0
2018-01-17 13:20:00,112.77,112.89,112.67,112.89,93453.0,109.8596,109.9765,109.7622,109.9765,93453.0
2018-01-17 13:30:00,112.9,113.17,112.9,113.02,38160.0,109.9862,110.2493,109.9862,110.1031,38160.0
2018-01-17 13:40:00,113.03,113.09,112.93,112.97,15761.0,110.1129,110.1713,110.0155,110.0544,15761.0
2018-01-17 13:50:00,112.97,113.07,112.88,113.03,54827.0,110.0544,110.1518,109.9668,110.1129,54827.0
2018-01-17 14:00:00,113.03,113.38,113.0,113.3,25379.0,110.1129,110.4538,110.0837,110.3759,25379.0
2018-01-17 14:10:00,113.3,113.33,113.2,113.26,40452.0,110.3759,110.4051,110.2785,110.3369,40452.0
2018-01-17 14:20:00,113.28,113.28,113.13,113.19,29249.0,110.3564,110.3564,110.2103,110.2688,29249.0
2018-01-17 14:30:00,113.19,113.19,112.99,113.08,33027.0,110.2688,110.2688,110.0739,110.1616,33027.0
2018-01-17 14:40:00,113.08,113.16,112.98,113.16,42462.0,110.1616,110.2395,110.0642,110.2395,42462.0
2018-01-17 14:50:00,113.15,113.16,113.06,113.09,38156.0,110.2298,110.2395,110.1421,110.1713,38156.0
2018-01-17 15:00:00,113.09,113.35,113.08,113.35,42054.0,110.1713,110.4246,110.1616,110.4246,42054.0
2018-01-17 15:10:00,113.36,113.43,113.33,113.43,45321.0,110.4344,110.5026,110.4051,110.5026,45321.0
2018-01-17 15:20:00,113.43,113.43,113.14,113.16,29863.0,110.5026,110.5026,110.22,110.2395,29863.0
2018-01-17 15:30:00,113.17,113.18,113.03,113.16,45335.0,110.2493,110.259,110.1129,110.2395,45335.0
2018-01-17 15:40:00,113.16,113.18,112.99,113.03,68169.0,110.2395,110.259,110.0739,110.1129,68169.0
2018-01-17 15:50:00,113.03,113.2,112.99,113.14,135573.0,110.1129,110.2785,110.0739,110.22,135573.0
2018-01-18 09:30:00,114.1,115.1,113.86,114.03,162165.0,111.1553,112.1295,110.9215,111.0871,162165.0
2018-01-18 09:40:00,114.08,114.11,113.35,113.71,127761.0,111.1358,111.165,110.4246,110.7753,127761.0
2018-01-18 09:50:00,113.74,114.21,113.69,114.11,59812.0,110.8046,111.2624,110.7558,111.165,59812.0
2018-01-18 10:00:00,114.07,114.21,113.54,113.62,56449.0,111.126,111.2624,110.6097,110.6877,56449.0
2018-01-18 10:10:00,113.62,113.62,113.31,113.58,27921.0,110.6877,110.6877,110.3857,110.6487,27921.0
2018-01-18 10:20:00,113.62,113.65,113.2,113.23,24504.0,110.6877,110.7169,110.2785,110.3077,24504.0
2018-01-18 10:30:00,113.25,113.87,113.22,113.87,44189.0,110.3272,110.9312,110.298,110.9312,44189.0
2018-01-18 10:40:00,113.9,113.92,113.74,113.86,18123.0,110.9604,110.9799,110.8046,110.9215,18123.0
2018-01-18 10:50:00,113.83,114.17,113.82,113.84,37961.0,110.8922,111.2235,110.8825,110.902,37961.0
2018-01-18 11:00:00,113.84,114.85,113.71,114.69,260234.0,110.902,111.8859,110.7753,111.73,260234.0
2018-01-18 11:10:00,114.72,115.11,114.63,115.0,187875.0,111.7593,112.1392,111.6716,112.032,187875.0
2018-01-18 11:20:00,115.02,115.21,114.71,114.86,243436.0,112.0515,112.2366,111.7495,111.8957,243436.0
2018-01-18 11:30:00,114.84,115.06,114.63,114.63,173925.0,111.8762,112.0905,111.6716,111.6716,173925.0
2018-01-18 11:40:00,114.61,114.61,114.21,114.43,69559.0,111.6521,111.6521,111.2624,111.4768,69559.0
2018-01-18 11:50:00,114.42,114.66,114.39,114.45,43034.0,111.467,111.7008,111.4378,111.4962,43034.0
2018-01-18 12:00:00,114.43,114.71,114.3,114.68,35580.0,111.4768,111.7495,111.3501,111.7203,35580.0
2018-01-18 12:10:00,114.64,114.81,114.46,114.5,69361.0,111.6813,111.8469,111.506,111.5449,69361.0
2018-01-18 12:20:00,114.52,114.69,114.46,114.67,40867.0,111.5644,111.73,111.506,111.7106,40867.0
2018-01-18 12:30:00,114.68,114.93,114.65,114.89,25013.0,111.7203,111.9638,111.6911,111.9249,25013.0
2018-01-18 12:40:00,114.89,115.11,114.84,115.04,31114.0,111.9249,112.1392,111.8762,112.071,31114.0
2018-01-18 12:50:00,115.01,115.16,114.86,114.96,29837.0,112.0418,112.1879,111.8957,111.9931,29837.0
2018-01-18 13:00:00,114.96,115.01,114.73,114.91,30857.0,111.9931,112.0418,111.769,111.9444,30857.0
2018-01-18 13:10:00,114.88,115.18,114.88,115.16,25139.0,111.9151,112.2074,111.9151,112.1879,25139.0
2018-01-18 13:20:00,115.15,115.3,115.13,115.28,45569.0,112.1782,112.3243,112.1587,112.3048,45569.0
2018-01-18 13:30:00,115.3,115.4,115.28,115.36,33983.0,112.3243,112.4217,112.3048,112.3827,33983.0
2018-01-18 13:40:00,115.33,115.4,115.28,115.34,24410.0,112.3535,112.4217,112.3048,112.3633,24410.0
2018-01-18 13:50:00,115.34,115.5,115.26,115.41,37454.0,112.3633,112.5191,112.2853,112.4315,37454.0
2018-01-18 14:00:00,115.39,115.5,115.36,115.49,22190.0,112.412,112.5191,112.3827,112.5094,22190.0
2018-01-18 14:10:00,115.49,115.63,115.31,115.5,73890.0,112.5094,112.6458,112.334,112.5191,73890.0
2018-01-18 14:20:00,115.49,115.6,115.45,115.47,62301.0,112.5094,112.6166,112.4704,112.4899,62301.0
2018-01-18 14:30:00,115.49,115.54,115.26,115.46,98195.0,112.5094,112.5581,112.2853,112.4802,98195.0
2018-01-18 14:40:00,115.48,115.49,115.29,115.31,56204.0,112.4997,112.5094,112.3146,112.334,56204.0
2018-01-18 14:50:00,115.34,115.4,115.23,115.28,42268.0,112.3633,112.4217,112.2561,112.3048,42268.0
2018-01-18 15:00:00,115.28,115.35,115.21,115.3,42364.0,112.3048,112.373,112.2366,112.3243,42364.0
2018-01-18 15:10:00,115.31,115.36,115.18,115.18,43892.0,112.334,112.3827,112.2074,112.2074,43892.0
2018-01-18 15:20:00,115.21,115.24,115.06,115.15,57511.0,112.2366,112.2658,112.0905,112.1782,57511.0
2018-01-18 15:30:00,115.14,115.28,115.02,115.23,117526.0,112.1684,112.3048,112.0515,112.2561,117526.0
2018-01-18 15:40:00,115.26,115.36,115.23,115.36,102906.0,112.2853,112.3827,112.2561,112.3827,102906.0
2018-01-18 15:50:00,115.44,115.54,115.25,115.28,350538.0,112.4607,112.5581,112.2756,112.3048,350538.0
2018-01-19 09:30:00,115.22,115.74,115.01,115.74,272839.0,112.2464,112.7529,112.0418,112.7529,272839.0
2018-01-19 09:40:00,115.74,115.82,115.42,115.59,124534.0,112.7529,112.8309,112.4412,112.6068,124534.0
2018-01-19 09:50:00,115.55,115.56,114.93,115.13,65352.0,112.5678,112.5776,111.9638,112.1587,65352.0
2018-01-19 10:00:00,115.09,115.23,114.72,114.9,67687.0,112.1197,112.2561,111.7593,111.9346,67687.0
2018-01-19 10:10:00,114.95,115.27,114.86,115.0,31489.0,111.9833,112.2951,111.8957,112.032,31489.0
2018-01-19 10:20:00,115.01,115.42,114.89,115.28,33881.0,112.0418,112.4412,111.9249,112.3048,33881.0
2018-01-19 10:30:00,115.28,115.6,115.28,115.56,63217.0,112.3048,112.6166,112.3048,112.5776,63217.0
2018-01-19 10:40:00,115.55,115.57,115.38,115.43,67669.0,112.5678,112.5873,112.4022,112.4509,67669.0
2018-01-19 10:50:00,115.33,115.36,115.01,115.21,40829.0,112.3535,112.3827,112.0418,112.2366,40829.0
2018-01-19 11:00:00,115.18,115.22,114.98,115.11,35339.0,112.2074,112.2464,112.0126,112.1392,35339.0
2018-01-19 11:10:00,115.11,115.27,115.09,115.23,32129.0,112.1392,112.2951,112.1197,112.2561,32129.0
2018-01-19 11:20:00,115.25,115.51,115.17,115.47,50156.0,112.2756,112.5289,112.1977,112.4899,50156.0
2018-01-19 11:30:00,115.47,115.72,115.45,115.63,62762.0,112.4899,112.7335,112.4704,112.6458,62762.0
2018-01-19 11:40:00,115.64,115.76,115.53,115.53,40429.0,112.6555,112.7724,112.5484,112.5484,40429.0
2018-01-19 11:50:00,115.48,115.56,115.38,115.44,39464.0,112.4997,112.5776,112.4022,112.4607,39464.0
2018-01-19 12:00:00,115.41,115.48,115.22,115.46,45149.0,112.4315,112.4997,112.2464,112.4802,45149.0
2018-01-19 12:10:00,115.46,115.52,115.38,115.45,29833.0,112.4802,112.5386,112.4022,112.4704,29833.0
2018-01-19 12:20:00,115.47,115.72,115.43,115.54,38838.0,112.4899,112.7335,112.4509,112.5581,38838.0
2018-01-19 12:30:00,115.54,115.64,115.49,115.51,19120.0,112.5581,112.6555,112.5094,112.5289,19120.0
2018-01-19 12:40:00,115.49,115.64,115.46,115.61,39702.0,112.5094,112.6555,112.4802,112.6263,39702.0
2018-01-19 12:50:00,115.6,115.76,115.54,115.69,48578.0,112.6166,112.7724,112.5581,112.7042,48578.0
2018-01-19 13:00:00,115.69,115.9,115.6,115.86,88379.0,112.7042,112.9088,112.6166,112.8698,88379.0
2018-01-19 13:10:00,115.88,115.89,115.7,115.89,18588.0,112.8893,112.8991,112.714,112.8991,18588.0
2018-01-19 13:20:00,115.86,115.92,115.82,115.9,24863.0,112.8698,112.9283,112.8309,112.9088,24863.0
2018-01-19 13:30:00,115.9,116.06,115.66,116.0,60233.0,112.9088,113.0647,112.675,113.0062,60233.0
2018-01-19 13:40:00,116.0,116.19,115.97,116.13,32416.0,113.0062,113.1913,112.977,113.1329,32416.0
2018-01-19 13:50:00,116.11,116.11,115.82,115.9,25345.0,113.1134,113.1134,112.8309,112.9088,25345.0
2018-01-19 14:00:00,115.89,115.97,115.83,115.92,22304.0,112.8991,112.977,112.8406,112.9283,22304.0
2018-01-19 14:10:00,115.92,115.99,115.87,115.97,24352.0,112.9283,112.9965,112.8796,112.977,24352.0
2018-01-19 14:20:00,115.99,116.01,115.82,115.87,24477.0,112.9965,113.016,112.8309,112.8796,24477.0
2018-01-19 14:30:00,115.88,116.06,115.86,115.96,25503.0,112.8893,113.0647,112.8698,112.9673,25503.0
2018-01-19 14:40:00,115.96,115.98,115.84,115.96,38312.0,112.9673,112.9867,112.8504,112.9673,38312.0
2018-01-19 14:50:00,115.96,116.06,115.86,115.9,29405.0,112.9673,113.0647,112.8698,112.9088,29405.0
2018-01-19 15:00:00,115.9,116.03,115.85,115.89,43583.0,112.9088,113.0355,112.8601,112.8991,43583.0
2018-01-19 15:10:00,115.91,116.1,115.89,116.06,62507.0,112.9186,113.1037,112.8991,113.0647,62507.0
2018-01-19 15:20:00,116.06,116.32,116.05,116.29,52078.0,113.0647,113.318,113.0549,113.2887,52078.0
2018-01-19 15:30:00,116.34,116.41,116.29,116.37,104058.0,113.3375,113.4057,113.2887,113.3667,104058.0
2018-01-19 15:40:00,116.36,116.38,115.86,115.97,175398.0,113.3569,113.3764,112.8698,112.977,175398.0
2018-01-19 15:50:00,115.98,116.19,115.98,116.18,296897.0,112.9867,113.1913,112.9867,113.1816,296897.0
2018-01-22 09:30:00,116.32,117.03,116.01,116.01,145220.0,113.318,114.0096,113.016,113.016,145220.0
2018-01-22 09:40:00,116.01,116.78,115.82,116.38,85412.0,113.016,113.7661,112.8309,113.3764,85412.0
2018-01-22 09:50:00,116.36,116.62,116.27,116.41,18175.0,113.3569,113.6102,113.2693,113.4057,18175.0
2018-01-22 10:00:00,116.41,116.43,115.97,116.09,62934.0,113.4057,113.4251,112.977,113.0939,62934.0
2018-01-22 10:10:00,116.13,116.7,116.05,116.6,72701.0,113.1329,113.6882,113.0549,113.5907,72701.0
2018-01-22 10:20:00,116.59,116.9,116.58,116.81,58315.0,113.581,113.883,113.5713,113.7953,58315.0
2018-01-22 10:30:00,116.8,116.81,116.53,116.7,47580.0,113.7856,113.7953,113.5226,113.6882,47580.0
2018-01-22 10:40:00,116.7,116.97,116.57,116.97,95661.0,113.6882,113.9512,113.5615,113.9512,95661.0
2018-01-22 10:50:00,116.94,117.3,116.86,116.95,84817.0,113.922,114.2727,113.844,113.9317,84817.0
2018-01-22 11:00:00,116.98,117.31,116.97,117.25,64147.0,113.9609,114.2824,113.9512,114.224,64147.0
2018-01-22 11:10:00,117.24,117.47,117.04,117.09,72346.0,114.2142,114.4383,114.0194,114.0681,72346.0
2018-01-22 11:20:00,117.07,117.2,116.81,117.09,61945.0,114.0486,114.1753,113.7953,114.0681,61945.0
2018-01-22 11:30:00,117.06,117.11,116.91,117.05,50668.0,114.0389,114.0876,113.8927,114.0291,50668.0
2018-01-22 11:40:00,117.06,117.07,116.92,117.02,92677.0,114.0389,114.0486,113.9025,113.9999,92677.0
2018-01-22 11:50:00,117.06,117.53,117.03,117.52,72146.0,114.0389,114.4967,114.0096,114.487,72146.0
2018-01-22 12:00:00,117.48,117.77,117.4,117.77,61762.0,114.448,114.7306,114.3701,114.7306,61762.0
2018-01-22 12:10:00,117.76,117.76,117.49,117.73,62262.0,114.7208,114.7208,114.4578,114.6916,62262.0
2018-01-22 12:20:00,117.71,117.74,117.21,117.61,114500.0,114.6721,114.7013,114.185,114.5747,114500.0
2018-01-22 12:30:00,117.5,117.67,117.5,117.62,24864.0,114.4675,114.6331,114.4675,114.5844,24864.0
2018-01-22 12:40:00,117.62,117.69,117.41,117.53,32884.0,114.5844,114.6526,114.3798,114.4967,32884.0
2018-01-22 12:50:00,117.55,117.96,117.51,117.93,322481.0,114.5162,114.9156,114.4773,114.8864,322481.0
2018-01-22 13:00:00,117.93,118.02,117.79,117.9,124592.0,114.8864,114.9741,114.75,114.8572,124592.0
2018-01-22 13:10:00,117.87,118.04,117.8,118.0,58737.0,114.828,114.9936,114.7598,114.9546,58737.0
2018-01-22 13:20:00,118.02,118.07,117.89,117.97,51591.0,114.9741,115.0228,114.8475,114.9254,51591.0
2018-01-22 13:30:00,117.99,118.07,117.92,118.01,58214.0,114.9449,115.0228,114.8767,114.9644,58214.0
2018-01-22 13:40:00,117.99,118.3,117.93,118.0,89883.0,114.9449,115.2469,114.8864,114.9546,89883.0
2018-01-22 13:50:00,117.98,118.13,117.96,118.07,57311.0,114.9351,115.0813,114.9156,115.0228,57311.0
2018-01-22 14:00:00,118.09,118.12,117.69,117.72,62415.0,115.0423,115.0715,114.6526,114.6818,62415.0
2018-01-22 14:10:00,117.67,117.88,117.6,117.66,41557.0,114.6331,114.8377,114.5649,114.6234,41557.0
2018-01-22 14:20:00,117.63,117.66,117.46,117.48,36063.0,114.5942,114.6234,114.4286,114.448,36063.0
2018-01-22 14:30:00,117.5,117.74,117.46,117.7,54459.0,114.4675,114.7013,114.4286,114.6624,54459.0
2018-01-22 14:40:00,117.68,117.79,117.61,117.74,39728.0,114.6429,114.75,114.5747,114.7013,39728.0
2018-01-22 14:50:00,117.73,117.75,117.51,117.54,37615.0,114.6916,114.7111,114.4773,114.5065,37615.0
2018-01-22 15:00:00,117.56,117.73,117.53,117.7,111150.0,114.526,114.6916,114.4967,114.6624,111150.0
2018-01-22 15:10:00,117.7,117.78,117.59,117.61,72561.0,114.6624,114.7403,114.5552,114.5747,72561.0
2018-01-22 15:20:00,117.64,117.7,117.48,117.52,111272.0,114.6039,114.6624,114.448,114.487,111272.0
2018-01-22 15:30:00,117.51,117.53,117.31,117.43,110926.0,114.4773,114.4967,114.2824,114.3993,110926.0
2018-01-22 15:40:00,117.46,117.76,117.46,117.76,121279.0,114.4286,114.7208,114.4286,114.7208,121279.0
2018-01-22 15:50:00,117.73,118.02,117.61,118.0,274032.0,114.6916,114.9741,114.5747,114.9546,274032.0
2018-01-23 09:30:00,118.03,118.3,117.35,117.94,170135.0,114.9838,115.2469,114.3214,114.8962,170135.0
2018-01-23 09:40:00,117.91,118.16,117.84,117.92,105469.0,114.8669,115.1105,114.7987,114.8767,105469.0
2018-01-23 09:50:00,117.93,118.2,117.79,117.91,123617.0,114.8864,115.1495,114.75,114.8669,123617.0
2018-01-23 10:00:00,117.95,118.09,117.89,118.0,70565.0,114.9059,115.0423,114.8475,114.9546,70565.0
2018-01-23 10:10:00,118.02,118.67,117.97,118.53,70888.0,114.9741,115.6073,114.9254,115.4709,70888.0
2018-01-23 10:20:00,118.55,118.55,118.36,118.46,97556.0,115.4904,115.4904,115.3053,115.4027,97556.0
2018-01-23 10:30:00,118.42,118.63,118.4,118.55,81181.0,115.3638,115.5684,115.3443,115.4904,81181.0
2018-01-23 10:40:00,118.55,118.64,118.39,118.4,56991.0,115.4904,115.5781,115.3345,115.3443,56991.0
2018-01-23 10:50:00,118.4,118.47,118.3,118.36,71858.0,115.3443,115.4125,115.2469,115.3053,71858.0
2018-01-23 11:00:00,118.42,118.42,117.88,117.88,40514.0,115.3638,115.3638,114.8377,114.8377,40514.0
2018-01-23 11:10:00,117.91,118.0,117.74,117.85,37127.0,114.8669,114.9546,114.7013,114.8085,37127.0
2018-01-23 11:20:00,117.79,118.05,117.79,117.97,66070.0,114.75,115.0033,114.75,114.9254,66070.0
2018-01-23 11:30:00,117.98,118.17,117.94,118.07,51610.0,114.9351,115.1202,114.8962,115.0228,51610.0
2018-01-23 11:40:00,118.07,118.34,118.05,118.12,75320.0,115.0228,115.2858,115.0033,115.0715,75320.0
2018-01-23 11:50:00,118.05,118.22,118.0,118.22,35672.0,115.0033,115.1689,114.9546,115.1689,35672.0
2018-01-23 12:00:00,118.23,118.32,118.05,118.08,21779.0,115.1787,115.2664,115.0033,115.0326,21779.0
2018-01-23 12:10:00,118.05,118.2,118.04,118.17,40694.0,115.0033,115.1495,114.9936,115.1202,40694.0
2018-01-23 12:20:00,118.18,118.43,118.18,118.23,30359.0,115.13,115.3735,115.13,115.1787,30359.0
2018-01-23 12:30:00,118.21,118.27,118.01,118.05,23000.0,115.1592,115.2176,114.9644,115.0033,23000.0
2018-01-23 12:40:00,118.05,118.05,117.87,117.93,32754.0,115.0033,115.0033,114.828,114.8864,32754.0
2018-01-23 12:50:00,117.89,117.89,117.59,117.59,34070.0,114.8475,114.8475,114.5552,114.5552,34070.0
2018-01-23 13:00:00,117.59,117.62,117.16,117.23,73187.0,114.5552,114.5844,114.1363,114.2045,73187.0
2018-01-23 13:10:00,117.25,117.27,116.94,116.96,67670.0,114.224,114.2435,113.922,113.9415,67670.0
2018-01-23 13:20:00,116.95,117.62,116.95,117.55,54717.0,113.9317,114.5844,113.9317,114.5162,54717.0
2018-01-23 13:30:00,117.51,117.64,117.3,117.34,42680.0,114.4773,114.6039,114.2727,114.3116,42680.0
2018-01-23 13:40:00,117.34,117.65,117.32,117.58,60647.0,114.3116,114.6136,114.2922,114.5455,60647.0
2018-01-23 13:50:00,117.59,117.89,117.53,117.88,41018.0,114.5552,114.8475,114.4967,114.8377,41018.0
2018-01-23 14:00:00,117.89,117.89,117.52,117.61,45171.0,114.8475,114.8475,114.487,114.5747,45171.0
2018-01-23 14:10:00,117.6,117.66,117.26,117.3,52795.0,114.5649,114.6234,114.2337,114.2727,52795.0
2018-01-23 14:20:00,117.25,117.36,117.09,117.18,37545.0,114.224,114.3311,114.0681,114.1558,37545.0
2018-01-23 14:30:00,117.13,117.49,117.05,117.45,37254.0,114.1071,114.4578,114.0291,114.4188,37254.0
2018-01-23 14:40:00,117.4,117.64,117.36,117.63,88709.0,114.3701,114.6039,114.3311,114.5942,88709.0
2018-01-23 14:50:00,117.61,117.73,117.5,117.56,31497.0,114.5747,114.6916,114.4675,114.526,31497.0
2018-01-23 15:00:00,117.6,117.71,117.46,117.68,45079.0,114.5649,114.6721,114.4286,114.6429,45079.0
2018-01-23 15:10:00,117.68,117.79,117.48,117.57,94162.0,114.6429,114.75,114.448,114.5357,94162.0
2018-01-23 15:20:00,117.56,117.62,117.38,117.39,60332.0,114.526,114.5844,114.3506,114.3604,60332.0
2018-01-23 15:30:00,117.41,117.45,117.33,117.38,71793.0,114.3798,114.4188,114.3019,114.3506,71793.0
2018-01-23 15:40:00,117.37,117.74,117.35,117.58,125405.0,114.3409,114.7013,114.3214,114.5455,125405.0
2018-01-23 15:50:00,117.59,117.82,117.44,117.66,242530.0,114.5552,114.7793,114.4091,114.6234,242530.0
2018-01-24 09:30:00,118.41,118.41,117.15,117.22,63873.0,115.354,115.354,114.1266,114.1947,63873.0
2018-01-24 09:40:00,117.22,117.24,116.83,116.98,76072.0,114.1947,114.2142,113.8148,113.9609,76072.0
2018-01-24 09:50:00,116.98,117.55,116.96,117.4,29540.0,113.9609,114.5162,113.9415,114.3701,29540.0
2018-01-24 10:00:00,117.43,117.51,117.29,117.29,22472.0,114.3993,114.4773,114.2629,114.2629,22472.0
2018-01-24 10:10:00,117.33,117.6,117.22,117.26,171474.0,114.3019,114.5649,114.1947,114.2337,171474.0
2018-01-24 10:20:00,117.24,117.47,117.02,117.23,23951.0,114.2142,114.4383,113.9999,114.2045,23951.0
2018-01-24 10:30:00,117.25,117.25,116.91,116.95,83201.0,114.224,114.224,113.8927,113.9317,83201.0
2018-01-24 10:40:00,116.97,116.99,116.8,116.97,56555.0,113.9512,113.9707,113.7856,113.9512,56555.0
2018-01-24 10:50:00,116.94,117.45,116.92,117.04,149483.0,113.922,114.4188,113.9025,114.0194,149483.0
2018-01-24 11:00:00,117.03,117.69,117.03,117.68,137756.0,114.0096,114.6526,114.0096,114.6429,137756.0
2018-01-24 11:10:00,117.71,117.84,117.09,117.27,72202.0,114.6721,114.7987,114.0681,114.2435,72202.0
2018-01-24 11:20:00,117.3,117.33,116.88,116.88,131364.0,114.2727,114.3019,113.8635,113.8635,131364.0
2018-01-24 11:30:00,116.85,116.88,116.35,116.55,51367.0,113.8343,113.8635,113.3472,113.542,51367.0
2018-01-24 11:40:00,116.61,116.86,116.55,116.56,43302.0,113.6005,113.844,113.542,113.5518,43302.0
2018-01-24 11:50:00,116.57,116.96,116.57,116.76,29695.0,113.5615,113.9415,113.5615,113.7466,29695.0
2018-01-24 12:00:00,116.78,116.82,116.53,116.69,34619.0,113.7661,113.8051,113.5226,113.6784,34619.0
2018-01-24 12:10:00,116.71,116.91,116.7,116.7,22767.0,113.6979,113.8927,113.6882,113.6882,22767.0
2018-01-24 12:20:00,116.73,116.74,116.42,116.71,36156.0,113.7174,113.7271,113.4154,113.6979,36156.0
2018-01-24 12:30:00,116.68,116.75,116.49,116.53,22768.0,113.6687,113.7369,113.4836,113.5226,22768.0
2018-01-24 12:40:00,116.46,116.67,116.37,116.66,35892.0,113.4544,113.6589,113.3667,113.6492,35892.0
2018-01-24 12:50:00,116.63,117.01,116.58,116.97,40656.0,113.62,113.9902,113.5713,113.9512,40656.0
2018-01-24 13:00:00,116.99,117.03,116.4,116.5,90381.0,113.9707,114.0096,113.3959,113.4933,90381.0
2018-01-24 13:10:00,116.46,116.6,116.41,116.51,118920.0,113.4544,113.5907,113.4057,113.5031,118920.0
2018-01-24 13:20:00,116.49,116.88,116.41,116.81,37744.0,113.4836,113.8635,113.4057,113.7953,37744.0
2018-01-24 13:30:00,116.81,117.09,116.76,117.04,89597.0,113.7953,114.0681,113.7466,114.0194,89597.0
2018-01-24 13:40:00,117.02,117.36,116.95,117.11,62539.0,113.9999,114.3311,113.9317,114.0876,62539.0
2018-01-24 13:50:00,117.11,117.15,114.59,114.6,416967.0,114.0876,114.1266,111.6326,111.6424,416967.0
2018-01-24 14:00:00,114.67,115.64,114.27,115.64,772616.0,111.7106,112.6555,111.3209,112.6555,772616.0
2018-01-24 14:10:00,115.55,115.61,114.67,115.01,444247.0,112.5678,112.6263,111.7106,112.0418,444247.0
2018-01-24 14:20:00,114.99,115.09,114.26,114.62,204011.0,112.0223,112.1197,111.3111,111.6618,204011.0
2018-01-24 14:30:00,114.62,115.69,114.62,115.02,387032.0,111.6618,112.7042,111.6618,112.0515,387032.0
2018-01-24 14:40:00,115.11,115.25,114.33,115.0,145145.0,112.1392,112.2756,111.3793,112.032,145145.0
2018-01-24 14:50:00,114.99,115.35,114.57,115.27,114146.0,112.0223,112.373,111.6131,112.2951,114146.0
2018-01-24 15:00:00,115.26,115.26,114.85,114.95,94185.0,112.2853,112.2853,111.8859,111.9833,94185.0
2018-01-24 15:10:00,114.95,115.05,114.49,114.65,143111.0,111.9833,112.0807,111.5352,111.6911,143111.0
2018-01-24 15:20:00,114.65,114.71,114.43,114.65,131138.0,111.6911,111.7495,111.4768,111.6911,131138.0
2018-01-24 15:30:00,114.65,114.88,114.55,114.68,157735.0,111.6911,111.9151,111.5937,111.7203,157735.0
2018-01-24 15:40:00,114.67,114.92,114.33,114.7,175347.0,111.7106,111.9541,111.3793,111.7398,175347.0
2018-01-24 15:50:00,114.7,114.81,114.44,114.67,368209.0,111.7398,111.8469,111.4865,111.7106,368209.0
2018-01-25 09:30:00,115.54,115.97,115.0,115.13,137578.0,112.5581,112.977,112.032,112.1587,137578.0
2018-01-25 09:40:00,115.16,115.58,114.8,115.55,85475.0,112.1879,112.5971,111.8372,112.5678,85475.0
2018-01-25 09:50:00,115.55,115.66,114.53,114.61,69486.0,112.5678,112.675,111.5742,111.6521,69486.0
2018-01-25 10:00:00,114.7,115.19,114.62,115.1,59765.0,111.7398,112.2171,111.6618,112.1295,59765.0
2018-01-25 10:10:00,115.07,115.17,114.75,115.09,40305.0,112.1002,112.1977,111.7885,112.1197,40305.0
2018-01-25 10:20:00,115.14,115.18,114.82,114.94,47118.0,112.1684,112.2074,111.8567,111.9736,47118.0
2018-01-25 10:30:00,114.95,114.95,114.82,114.87,50757.0,111.9833,111.9833,111.8567,111.9054,50757.0
2018-01-25 10:40:00,114.85,115.09,114.78,115.09,106335.0,111.8859,112.1197,111.8177,112.1197,106335.0
2018-01-25 10:50:00,115.07,115.12,114.84,115.0,107287.0,112.1002,112.1489,111.8762,112.032,107287.0
2018-01-25 11:00:00,115.04,115.22,114.93,115.13,110295.0,112.071,112.2464,111.9638,112.1587,110295.0
2018-01-25 11:10:00,115.15,115.2,115.03,115.11,51138.0,112.1782,112.2269,112.0613,112.1392,51138.0
2018-01-25 11:20:00,115.12,115.6,115.07,115.6,52574.0,112.1489,112.6166,112.1002,112.6166,52574.0
2018-01-25 11:30:00,115.6,115.68,115.36,115.38,76928.0,112.6166,112.6945,112.3827,112.4022,76928.0
2018-01-25 11:40:00,115.41,115.52,115.25,115.36,79787.0,112.4315,112.5386,112.2756,112.3827,79787.0
2018-01-25 11:50:00,115.35,115.52,115.23,115.31,21602.0,112.373,112.5386,112.2561,112.334,21602.0
2018-01-25 12:00:00,115.34,115.42,115.3,115.33,30621.0,112.3633,112.4412,112.3243,112.3535,30621.0
2018-01-25 12:10:00,115.34,115.54,115.32,115.51,45478.0,112.3633,112.5581,112.3438,112.5289,45478.0
2018-01-25 12:20:00,115.5,115.51,115.33,115.48,13652.0,112.5191,112.5289,112.3535,112.4997,13652.0
2018-01-25 12:30:00,115.5,115.53,115.35,115.4,16714.0,112.5191,112.5484,112.373,112.4217,16714.0
2018-01-25 12:40:00,115.37,115.38,115.18,115.27,18543.0,112.3925,112.4022,112.2074,112.2951,18543.0
2018-01-25 12:50:00,115.26,115.3,115.01,115.01,21504.0,112.2853,112.3243,112.0418,112.0418,21504.0
2018-01-25 13:00:00,115.0,115.09,114.89,115.0,30525.0,112.032,112.1197,111.9249,112.032,30525.0
2018-01-25 13:10:00,115.04,115.11,114.92,114.99,22647.0,112.071,112.1392,111.9541,112.0223,22647.0
2018-01-25 13:20:00,114.98,115.01,114.81,114.84,36225.0,112.0126,112.0418,111.8469,111.8762,36225.0
2018-01-25 13:30:00,114.81,115.02,114.72,115.02,44245.0,111.8469,112.0515,111.7593,112.0515,44245.0
2018-01-25 13:40:00,114.99,115.01,114.87,114.99,23850.0,112.0223,112.0418,111.9054,112.0223,23850.0
2018-01-25 13:50:00,114.98,115.03,114.88,114.92,17471.0,112.0126,112.0613,111.9151,111.9541,17471.0
2018-01-25 14:00:00,114.91,114.92,114.74,114.78,56803.0,111.9444,111.9541,111.7788,111.8177,56803.0
2018-01-25 14:10:00,114.75,114.75,114.35,114.65,41852.0,111.7885,111.7885,111.3988,111.6911,41852.0
2018-01-25 14:20:00,114.68,114.68,114.48,114.66,27550.0,111.7203,111.7203,111.5255,111.7008,27550.0
2018-01-25 14:30:00,114.7,114.72,114.34,114.34,31035.0,111.7398,111.7593,111.3891,111.3891,31035.0
2018-01-25 14:40:00,114.38,114.59,114.18,114.22,52744.0,111.428,111.6326,111.2332,111.2722,52744.0
2018-01-25 14:50:00,114.29,114.34,113.7,113.71,75489.0,111.3404,111.3891,110.7656,110.7753,75489.0
2018-01-25 15:00:00,113.78,113.92,113.7,113.8,88394.0,110.8435,110.9799,110.7656,110.863,88394.0
2018-01-25 15:10:00,113.77,114.19,113.67,114.13,59541.0,110.8338,111.2429,110.7364,111.1845,59541.0
2018-01-25 15:20:00,114.14,114.34,114.13,114.23,47070.0,111.1942,111.3891,111.1845,111.2819,47070.0
2018-01-25 15:30:00,114.22,114.35,114.17,114.32,64166.0,111.2722,111.3988,111.2235,111.3696,64166.0
2018-01-25 15:40:00,114.33,114.6,114.26,114.53,81328.0,111.3793,111.6424,111.3111,111.5742,81328.0
2018-01-25 15:50:00,114.52,114.67,114.39,114.46,252389.0,111.5644,111.7106,111.4378,111.506,252389.0
2018-01-26 09:30:00,115.43,115.55,114.14,114.41,104742.0,112.4509,112.5678,111.1942,111.4573,104742.0
2018-01-26 09:40:00,114.36,114.42,113.58,114.11,74298.0,111.4086,111.467,110.6487,111.165,74298.0
2018-01-26 09:50:00,114.17,114.35,113.91,113.98,19688.0,111.2235,111.3988,110.9702,111.0384,19688.0
2018-01-26 10:00:00,114.01,114.12,113.67,113.71,54892.0,111.0676,111.1748,110.7364,110.7753,54892.0
2018-01-26 10:10:00,113.7,114.02,113.54,114.02,92592.0,110.7656,111.0773,110.6097,111.0773,92592.0
2018-01-26 10:20:00,114.04,114.45,114.02,114.35,26013.0,111.0968,111.4962,111.0773,111.3988,26013.0
2018-01-26 10:30:00,114.4,114.61,114.33,114.61,48955.0,111.4475,111.6521,111.3793,111.6521,48955.0
2018-01-26 10:40:00,114.63,114.98,114.6,114.81,42420.0,111.6716,112.0126,111.6424,111.8469,42420.0
2018-01-26 10:50:00,114.78,114.89,114.64,114.75,56191.0,111.8177,111.9249,111.6813,111.7885,56191.0
2018-01-26 11:00:00,114.72,114.8,114.56,114.77,101398.0,111.7593,111.8372,111.6034,111.808,101398.0
2018-01-26 11:10:00,114.77,115.09,114.76,115.05,42267.0,111.808,112.1197,111.7982,112.0807,42267.0
2018-01-26 11:20:00,115.04,116.24,115.04,115.36,279634.0,112.071,113.24,112.071,112.3827,279634.0
2018-01-26 11:30:00,115.35,115.37,114.89,115.13,48589.0,112.373,112.3925,111.9249,112.1587,48589.0
2018-01-26 11:40:00,115.13,115.13,114.9,114.98,39868.0,112.1587,112.1587,111.9346,112.0126,39868.0
2018-01-26 11:50:00,114.97,115.0,114.89,114.96,20283.0,112.0028,112.032,111.9249,111.9931,20283.0
2018-01-26 12:00:00,114.97,115.15,114.97,115.1,28412.0,112.0028,112.1782,112.0028,112.1295,28412.0
2018-01-26 12:10:00,115.1,115.11,114.8,115.02,52899.0,112.1295,112.1392,111.8372,112.0515,52899.0
2018-01-26 12:20:00,115.02,115.17,114.87,115.1,33341.0,112.0515,112.1977,111.9054,112.1295,33341.0
2018-01-26 12:30:00,115.12,115.17,115.09,115.1,20580.0,112.1489,112.1977,112.1197,112.1295,20580.0
2018-01-26 12:40:00,115.12,115.17,115.03,115.14,20588.0,112.1489,112.1977,112.0613,112.1684,20588.0
2018-01-26 12:50:00,115.15,115.23,115.08,115.12,27643.0,112.1782,112.2561,112.11,112.1489,27643.0
2018-01-26 13:00:00,115.12,115.24,115.08,115.15,15165.0,112.1489,112.2658,112.11,112.1782,15165.0
2018-01-26 13:10:00,115.16,115.26,115.13,115.26,10803.0,112.1879,112.2853,112.1587,112.2853,10803.0
2018-01-26 13:20:00,115.26,115.48,115.26,115.48,25015.0,112.2853,112.4997,112.2853,112.4997,25015.0
2018-01-26 13:30:00,115.48,115.49,115.4,115.46,18716.0,112.4997,112.5094,112.4217,112.4802,18716.0
2018-01-26 13:40:00,115.46,115.46,115.23,115.25,99836.0,112.4802,112.4802,112.2561,112.2756,99836.0
2018-01-26 13:50:00,115.3,115.3,115.15,115.18,24063.0,112.3243,112.3243,112.1782,112.2074,24063.0
2018-01-26 14:00:00,115.18,115.2,115.03,115.13,29565.0,112.2074,112.2269,112.0613,112.1587,29565.0
2018-01-26 14:10:00,115.1,115.3,115.1,115.22,19298.0,112.1295,112.3243,112.1295,112.2464,19298.0
2018-01-26 14:20:00,115.23,115.25,114.99,115.05,30741.0,112.2561,112.2756,112.0223,112.0807,30741.0
2018-01-26 14:30:00,115.02,115.18,115.0,115.15,28439.0,112.0515,112.2074,112.032,112.1782,28439.0
2018-01-26 14:40:00,115.17,115.32,115.12,115.32,27675.0,112.1977,112.3438,112.1489,112.3438,27675.0
2018-01-26 14:50:00,115.29,115.3,115.2,115.3,29588.0,112.3146,112.3243,112.2269,112.3243,29588.0
2018-01-26 15:00:00,115.29,115.34,115.21,115.31,45046.0,112.3146,112.3633,112.2366,112.334,45046.0
2018-01-26 15:10:00,115.31,115.43,115.3,115.43,53162.0,112.334,112.4509,112.3243,112.4509,53162.0
2018-01-26 15:20:00,115.44,115.55,115.41,115.52,52664.0,112.4607,112.5678,112.4315,112.5386,52664.0
2018-01-26 15:30:00,115.51,115.52,115.25,115.26,114053.0,112.5289,112.5386,112.2756,112.2853,114053.0
2018-01-26 15:40:00,115.26,115.27,115.07,115.09,153265.0,112.2853,112.2951,112.1002,112.1197,153265.0
2018-01-26 15:50:00,115.1,115.42,114.89,115.19,463362.0,112.1295,112.4412,111.9249,112.2171,463362.0
2018-01-29 09:30:00,115.21,116.28,115.21,116.28,165857.0,112.2366,113.279,112.2366,113.279,165857.0
2018-01-29 09:40:00,116.29,116.65,116.16,116.21,170688.0,113.2887,113.6395,113.1621,113.2108,170688.0
2018-01-29 09:50:00,116.18,116.34,115.93,116.28,101930.0,113.1816,113.3375,112.938,113.279,101930.0
2018-01-29 10:00:00,116.28,116.52,115.96,116.01,146692.0,113.279,113.5128,112.9673,113.016,146692.0
2018-01-29 10:10:00,116.01,116.03,115.83,115.97,61036.0,113.016,113.0355,112.8406,112.977,61036.0
2018-01-29 10:20:00,116.0,116.47,115.92,116.41,95469.0,113.0062,113.4641,112.9283,113.4057,95469.0
2018-01-29 10:30:00,116.37,116.72,116.28,116.31,71272.0,113.3667,113.7076,113.279,113.3082,71272.0
2018-01-29 10:40:00,116.35,116.42,116.07,116.2,32099.0,113.3472,113.4154,113.0744,113.2011,32099.0
2018-01-29 10:50:00,116.21,116.33,116.15,116.23,40489.0,113.2108,113.3277,113.1524,113.2303,40489.0
2018-01-29 11:00:00,116.2,116.25,115.76,115.83,44479.0,113.2011,113.2498,112.7724,112.8406,44479.0
2018-01-29 11:10:00,115.83,115.94,115.7,115.77,40142.0,112.8406,112.9478,112.714,112.7822,40142.0
2018-01-29 11:20:00,115.8,116.48,115.8,116.3,75107.0,112.8114,113.4738,112.8114,113.2985,75107.0
2018-01-29 11:30:00,116.33,116.56,116.28,116.56,57830.0,113.3277,113.5518,113.279,113.5518,57830.0
2018-01-29 11:40:00,116.57,116.88,116.45,116.6,34233.0,113.5615,113.8635,113.4446,113.5907,34233.0
2018-01-29 11:50:00,116.61,116.78,116.42,116.44,39158.0,113.6005,113.7661,113.4154,113.4349,39158.0
2018-01-29 12:00:00,116.44,116.66,116.34,116.62,58140.0,113.4349,113.6492,113.3375,113.6102,58140.0
2018-01-29 12:10:00,116.62,116.66,116.5,116.52,49460.0,113.6102,113.6492,113.4933,113.5128,49460.0
2018-01-29 12:20:00,116.51,116.55,116.43,116.51,23660.0,113.5031,113.542,113.4251,113.5031,23660.0
2018-01-29 12:30:00,116.54,116.66,116.54,116.65,23035.0,113.5323,113.6492,113.5323,113.6395,23035.0
2018-01-29 12:40:00,116.65,116.72,116.59,116.68,32803.0,113.6395,113.7076,113.581,113.6687,32803.0
2018-01-29 12:50:00,116.66,116.84,116.64,116.72,58636.0,113.6492,113.8246,113.6297,113.7076,58636.0
2018-01-29 13:00:00,116.72,116.89,116.61,116.83,42741.0,113.7076,113.8733,113.6005,113.8148,42741.0
2018-01-29 13:10:00,116.82,116.91,116.78,116.8,18609.0,113.8051,113.8927,113.7661,113.7856,18609.0
2018-01-29 13:20:00,116.8,117.03,116.74,117.01,51802.0,113.7856,114.0096,113.7271,113.9902,51802.0
2018-01-29 13:30:00,117.01,117.2,116.97,117.03,87395.0,113.9902,114.1753,113.9512,114.0096,87395.0
2018-01-29 13:40:00,117.01,117.2,116.96,117.08,127332.0,113.9902,114.1753,113.9415,114.0584,127332.0
2018-01-29 13:50:00,117.07,117.22,117.0,117.17,79087.0,114.0486,114.1947,113.9804,114.146,79087.0
2018-01-29 14:00:00,117.19,117.49,117.19,117.26,85363.0,114.1655,114.4578,114.1655,114.2337,85363.0
2018-01-29 14:10:00,117.27,117.52,117.25,117.48,67062.0,114.2435,114.487,114.224,114.448,67062.0
2018-01-29 14:20:00,117.48,117.64,117.41,117.64,95625.0,114.448,114.6039,114.3798,114.6039,95625.0
2018-01-29 14:30:00,117.62,118.02,117.6,117.99,114593.0,114.5844,114.9741,114.5649,114.9449,114593.0
2018-01-29 14:40:00,117.98,118.06,117.38,117.38,190551.0,114.9351,115.0131,114.3506,114.3506,190551.0
2018-01-29 14:50:00,117.36,118.05,117.35,118.02,180328.0,114.3311,115.0033,114.3214,114.9741,180328.0
2018-01-29 15:00:00,118.0,118.02,117.4,117.57,177729.0,114.9546,114.9741,114.3701,114.5357,177729.0
2018-01-29 15:10:00,117.56,118.06,117.53,118.0,228302.0,114.526,115.0131,114.4967,114.9546,228302.0
2018-01-29 15:20:00,117.99,119.41,117.86,118.37,1068457.0,114.9449,116.3282,114.8182,115.3151,1068457.0
2018-01-29 15:30:00,118.38,118.38,117.51,117.51,289862.0,115.3248,115.3248,114.4773,114.4773,289862.0
2018-01-29 15:40:00,117.51,117.87,117.39,117.51,245935.0,114.4773,114.828,114.3604,114.4773,245935.0
2018-01-29 15:50:00,117.52,118.07,117.52,117.67,391444.0,114.487,115.0228,114.487,114.6331,391444.0
2018-01-30 09:30:00,116.4,119.2,116.4,118.85,287813.0,113.3959,116.1236,113.3959,115.7827,287813.0
2018-01-30 09:40:00,118.85,118.94,117.78,118.04,170130.0,115.7827,115.8704,114.7403,114.9936,170130.0
2018-01-30 09:50:00,118.05,118.54,117.85,118.0,144171.0,115.0033,115.4807,114.8085,114.9546,144171.0
2018-01-30 10:00:00,118.05,118.38,117.67,117.82,157274.0,115.0033,115.3248,114.6331,114.7793,157274.0
2018-01-30 10:10:00,117.83,118.05,117.22,117.29,159475.0,114.789,115.0033,114.1947,114.2629,159475.0
2018-01-30 10:20:00,117.25,118.01,117.05,117.94,102452.0,114.224,114.9644,114.0291,114.8962,102452.0
2018-01-30 10:30:00,117.95,118.12,117.47,117.92,122709.0,114.9059,115.0715,114.4383,114.8767,122709.0
2018-01-30 10:40:00,117.91,117.92,117.47,117.65,91962.0,114.8669,114.8767,114.4383,114.6136,91962.0
2018-01-30 10:50:00,117.67,118.5,117.5,118.48,82224.0,114.6331,115.4417,114.4675,115.4222,82224.0
2018-01-30 11:00:00,118.49,118.69,118.36,118.68,117770.0,115.432,115.6268,115.3053,115.6171,117770.0
2018-01-30 11:10:00,118.67,118.72,118.32,118.5,83094.0,115.6073,115.656,115.2664,115.4417,83094.0
2018-01-30 11:20:00,118.49,118.65,118.32,118.4,118353.0,115.432,115.5878,115.2664,115.3443,118353.0
2018-01-30 11:30:00,118.38,118.43,118.17,118.23,108294.0,115.3248,115.3735,115.1202,115.1787,108294.0
2018-01-30 11:40:00,118.2,118.5,118.2,118.42,92399.0,115.1495,115.4417,115.1495,115.3638,92399.0
2018-01-30 11:50:00,118.42,118.43,118.07,118.14,111056.0,115.3638,115.3735,115.0228,115.091,111056.0
2018-01-30 12:00:00,118.16,118.21,117.83,118.21,95777.0,115.1105,115.1592,114.789,115.1592,95777.0
2018-01-30 12:10:00,118.17,119.03,118.15,118.95,152952.0,115.1202,115.958,115.1007,115.8801,152952.0
2018-01-30 12:20:00,118.95,119.32,118.65,119.09,103727.0,115.8801,116.2405,115.5878,116.0165,103727.0
2018-01-30 12:30:00,119.09,119.32,118.71,118.89,123276.0,116.0165,116.2405,115.6463,115.8216,123276.0
2018-01-30 12:40:00,118.89,119.01,118.52,118.85,91080.0,115.8216,115.9385,115.4612,115.7827,91080.0
2018-01-30 12:50:00,118.84,118.86,118.23,118.49,110471.0,115.7729,115.7924,115.1787,115.432,110471.0
2018-01-30 13:00:00,118.5,118.5,117.95,118.21,130190.0,115.4417,115.4417,114.9059,115.1592,130190.0
2018-01-30 13:10:00,118.23,118.38,118.09,118.31,140693.0,115.1787,115.3248,115.0423,115.2566,140693.0
2018-01-30 13:20:00,118.31,118.71,118.3,118.41,85171.0,115.2566,115.6463,115.2469,115.354,85171.0
2018-01-30 13:30:00,118.41,118.43,118.22,118.34,128251.0,115.354,115.3735,115.1689,115.2858,128251.0
2018-01-30 13:40:00,118.36,118.88,118.34,118.85,91180.0,115.3053,115.8119,115.2858,115.7827,91180.0
2018-01-30 13:50:00,118.83,119.12,118.71,118.75,140748.0,115.7632,116.0457,115.6463,115.6853,140748.0
2018-01-30 14:00:00,118.77,118.96,118.74,118.96,77332.0,115.7047,115.8898,115.6755,115.8898,77332.0
2018-01-30 14:10:00,118.97,119.13,118.47,118.66,169106.0,115.8996,116.0555,115.4125,115.5976,169106.0
2018-01-30 14:20:00,118.67,118.75,118.64,118.69,102656.0,115.6073,115.6853,115.5781,115.6268,102656.0
2018-01-30 14:30:00,118.72,118.72,118.19,118.55,201489.0,115.656,115.656,115.1397,115.4904,201489.0
2018-01-30 14:40:00,118.52,118.71,117.98,118.25,232977.0,115.4612,115.6463,114.9351,115.1982,232977.0
2018-01-30 14:50:00,118.26,118.59,118.21,118.28,111636.0,115.2079,115.5294,115.1592,115.2274,111636.0
2018-01-30 15:00:00,118.28,118.67,118.23,118.46,155385.0,115.2274,115.6073,115.1787,115.4027,155385.0
2018-01-30 15:10:00,118.46,118.69,118.46,118.53,111042.0,115.4027,115.6268,115.4027,115.4709,111042.0
2018-01-30 15:20:00,118.53,118.7,118.5,118.59,119290.0,115.4709,115.6365,115.4417,115.5294,119290.0
2018-01-30 15:30:00,118.57,118.67,118.35,118.41,245094.0,115.5099,115.6073,115.2956,115.354,245094.0
2018-01-30 15:40:00,118.42,118.73,118.37,118.53,377594.0,115.3638,115.6658,115.3151,115.4709,377594.0
2018-01-30 15:50:00,118.55,118.77,118.46,118.7,571607.0,115.4904,115.7047,115.4027,115.6365,571607.0
2018-01-31 09:30:00,129.55,130.4,126.78,128.97,1785568.0,126.2065,127.0346,123.508,125.6415,1785568.0
2018-01-31 09:40:00,129.0,130.9,127.62,130.1,1345355.0,125.6707,127.5217,124.3263,126.7423,1345355.0
2018-01-31 09:50:00,130.07,131.01,130.04,130.41,692250.0,126.7131,127.6288,126.6839,127.0443,692250.0
2018-01-31 10:00:00,130.37,130.58,129.74,130.04,667999.0,127.0054,127.2099,126.3916,126.6839,667999.0
2018-01-31 10:10:00,130.09,130.2,129.42,130.0,310928.0,126.7326,126.8398,126.0799,126.6449,310928.0
2018-01-31 10:20:00,130.0,130.3,129.69,129.95,254747.0,126.6449,126.9372,126.3429,126.5962,254747.0
2018-01-31 10:30:00,129.95,130.29,129.71,130.03,329689.0,126.5962,126.9274,126.3624,126.6741,329689.0
2018-01-31 10:40:00,130.03,130.03,129.05,129.67,314340.0,126.6741,126.6741,125.7194,126.3234,314340.0
2018-01-31 10:50:00,129.68,130.06,129.33,129.68,188532.0,126.3332,126.7034,125.9922,126.3332,188532.0
2018-01-31 11:00:00,129.75,129.8,128.7,128.84,225524.0,126.4014,126.4501,125.3785,125.5149,225524.0
2018-01-31 11:10:00,128.8,129.02,128.14,128.33,251333.0,125.4759,125.6902,124.8329,125.018,251333.0
2018-01-31 11:20:00,128.28,128.66,128.03,128.13,229022.0,124.9693,125.3395,124.7258,124.8232,229022.0
2018-01-31 11:30:00,128.11,128.66,127.82,128.14,258448.0,124.8037,125.3395,124.5212,124.8329,258448.0
2018-01-31 11:40:00,128.13,128.55,127.7,127.96,221878.0,124.8232,125.2323,124.4043,124.6576,221878.0
2018-01-31 11:50:00,127.92,127.97,127.25,127.61,232499.0,124.6186,124.6673,123.9659,124.3166,232499.0
2018-01-31 12:00:00,127.57,128.03,127.24,127.41,136457.0,124.2776,124.7258,123.9561,124.1218,136457.0
2018-01-31 12:10:00,127.41,127.61,127.23,127.38,117358.0,124.1218,124.3166,123.9464,124.0925,117358.0
2018-01-31 12:20:00,127.41,127.94,127.34,127.79,97835.0,124.1218,124.6381,124.0536,124.492,97835.0
2018-01-31 12:30:00,127.79,127.9,127.38,127.64,146289.0,124.492,124.5991,124.0925,124.3458,146289.0
2018-01-31 12:40:00,127.68,127.82,127.33,127.5,164234.0,124.3848,124.5212,124.0438,124.2094,164234.0
2018-01-31 12:50:00,127.51,127.64,127.06,127.21,108703.0,124.2192,124.3458,123.7808,123.9269,108703.0
2018-01-31 13:00:00,127.18,127.53,127.08,127.23,113684.0,123.8977,124.2387,123.8003,123.9464,113684.0
2018-01-31 13:10:00,127.22,127.32,126.97,127.17,122626.0,123.9367,124.0341,123.6931,123.888,122626.0
2018-01-31 13:20:00,127.21,127.23,126.8,126.96,129517.0,123.9269,123.9464,123.5275,123.6834,129517.0
2018-01-31 13:30:00,126.96,127.2,126.47,126.63,217286.0,123.6834,123.9172,123.206,123.3619,217286.0
2018-01-31 13:40:00,126.67,127.51,126.64,127.47,339567.0,123.4009,124.2192,123.3716,124.1802,339567.0
2018-01-31 13:50:00,127.49,127.53,127.12,127.34,171585.0,124.1997,124.2387,123.8392,124.0536,171585.0
2018-01-31 14:00:00,127.34,127.73,127.31,127.45,154751.0,124.0536,124.4335,124.0243,124.1607,154751.0
2018-01-31 14:10:00,127.44,127.62,127.16,127.6,225857.0,124.151,124.3263,123.8782,124.3069,225857.0
2018-01-31 14:20:00,127.62,127.9,127.37,127.82,199005.0,124.3263,124.5991,124.0828,124.5212,199005.0
2018-01-31 14:30:00,127.79,127.85,127.26,127.34,129370.0,124.492,124.5504,123.9756,124.0536,129370.0
2018-01-31 14:40:00,127.34,127.52,127.15,127.2,112844.0,124.0536,124.2289,123.8685,123.9172,112844.0
2018-01-31 14:50:00,127.22,127.93,127.03,127.83,148441.0,123.9367,124.6283,123.7516,124.5309,148441.0
2018-01-31 15:00:00,127.86,127.91,127.04,127.29,139096.0,124.5601,124.6089,123.7613,124.0049,139096.0
2018-01-31 15:10:00,127.28,127.48,126.81,126.98,148614.0,123.9951,124.19,123.5372,123.7029,148614.0
2018-01-31 15:20:00,126.92,127.21,126.91,127.08,154443.0,123.6444,123.9269,123.6347,123.8003,154443.0
2018-01-31 15:30:00,127.06,127.31,126.79,127.14,216082.0,123.7808,124.0243,123.5178,123.8587,216082.0
2018-01-31 15:40:00,127.14,127.59,127.09,127.38,327922.0,123.8587,124.2971,123.81,124.0925,327922.0
2018-01-31 15:50:00,127.37,127.47,126.72,126.97,607695.0,124.0828,124.1802,123.4496,123.6931,607695.0
2018-02-01 09:30:00,126.75,128.6,126.01,128.6,240753.0,123.4788,125.281,122.7579,125.281,240753.0
2018-02-01 09:40:00,128.71,128.71,126.7,126.88,130602.0,125.3882,125.3882,123.4301,123.6054,130602.0
2018-02-01 09:50:00,126.85,127.96,126.81,127.63,99357.0,123.5762,124.6576,123.5372,124.3361,99357.0
2018-02-01 10:00:00,127.68,128.68,127.66,128.25,183775.0,124.3848,125.359,124.3653,124.9401,183775.0
2018-02-01 10:10:00,128.12,129.28,127.94,128.93,222750.0,124.8134,125.9435,124.6381,125.6025,222750.0
2018-02-01 10:20:00,128.95,129.09,128.68,128.91,102014.0,125.622,125.7584,125.359,125.583,102014.0
2018-02-01 10:30:00,128.95,129.58,128.88,129.41,162214.0,125.622,126.2358,125.5538,126.0701,162214.0
2018-02-01 10:40:00,129.43,129.87,129.42,129.77,125534.0,126.0896,126.5183,126.0799,126.4209,125534.0
2018-02-01 10:50:00,129.77,130.06,129.68,129.97,110614.0,126.4209,126.7034,126.3332,126.6157,110614.0
2018-02-01 11:00:00,129.93,129.99,128.41,128.87,374345.0,126.5767,126.6352,125.0959,125.5441,374345.0
2018-02-01 11:10:00,128.88,129.29,128.45,128.91,235737.0,125.5538,125.9532,125.1349,125.583,235737.0
2018-02-01 11:20:00,128.91,128.99,128.33,128.58,97445.0,125.583,125.661,125.018,125.2616,97445.0
2018-02-01 11:30:00,128.57,128.9,128.36,128.42,66119.0,125.2518,125.5733,125.0472,125.1057,66119.0
2018-02-01 11:40:00,128.4,128.94,128.1,128.84,72356.0,125.0862,125.6123,124.794,125.5149,72356.0
2018-02-01 11:50:00,128.82,129.21,128.77,129.16,170626.0,125.4954,125.8753,125.4467,125.8266,170626.0
2018-02-01 12:00:00,129.16,129.19,128.01,128.06,147661.0,125.8266,125.8558,124.7063,124.755,147661.0
2018-02-01 12:10:00,128.06,128.24,127.75,127.94,68835.0,124.755,124.9303,124.453,124.6381,68835.0
2018-02-01 12:20:00,127.9,128.14,127.84,128.01,33639.0,124.5991,124.8329,124.5407,124.7063,33639.0
2018-02-01 12:30:00,128.02,128.06,127.58,128.03,43312.0,124.716,124.755,124.2874,124.7258,43312.0
2018-02-01 12:40:00,128.07,128.28,127.83,127.96,34277.0,124.7647,124.9693,124.5309,124.6576,34277.0
2018-02-01 12:50:00,127.9,128.31,127.9,128.31,28845.0,124.5991,124.9985,124.5991,124.9985,28845.0
2018-02-01 13:00:00,128.25,128.56,128.25,128.5,58746.0,124.9401,125.2421,124.9401,125.1836,58746.0
2018-02-01 13:10:00,128.5,128.78,128.46,128.78,87667.0,125.1836,125.4564,125.1447,125.4564,87667.0
2018-02-01 13:20:00,128.77,128.77,128.51,128.71,31248.0,125.4467,125.4467,125.1934,125.3882,31248.0
2018-02-01 13:30:00,128.7,128.71,128.51,128.55,68408.0,125.3785,125.3882,125.1934,125.2323,68408.0
2018-02-01 13:40:00,128.52,128.57,128.13,128.21,55589.0,125.2031,125.2518,124.8232,124.9011,55589.0
2018-02-01 13:50:00,128.16,128.35,127.76,128.22,185781.0,124.8524,125.0375,124.4627,124.9109,185781.0
2018-02-01 14:00:00,128.25,128.48,127.9,128.23,40018.0,124.9401,125.1641,124.5991,124.9206,40018.0
2018-02-01 14:10:00,128.22,128.59,128.09,128.33,69084.0,124.9109,125.2713,124.7842,125.018,69084.0
2018-02-01 14:20:00,128.34,128.36,127.89,128.05,70821.0,125.0278,125.0472,124.5894,124.7452,70821.0
2018-02-01 14:30:00,128.06,128.4,127.77,128.17,75814.0,124.755,125.0862,124.4725,124.8621,75814.0
2018-02-01 14:40:00,128.19,128.6,128.16,128.37,107710.0,124.8816,125.281,124.8524,125.057,107710.0
2018-02-01 14:50:00,128.38,128.52,128.16,128.32,163633.0,125.0667,125.2031,124.8524,125.0083,163633.0
2018-02-01 15:00:00,128.29,128.43,128.2,128.38,62014.0,124.979,125.1154,124.8914,125.0667,62014.0
2018-02-01 15:10:00,128.35,128.51,128.09,128.15,95362.0,125.0375,125.1934,124.7842,124.8427,95362.0
2018-02-01 15:20:00,128.17,128.46,128.08,128.31,97613.0,124.8621,125.1447,124.7745,124.9985,97613.0
2018-02-01 15:30:00,128.24,128.34,128.07,128.12,140361.0,124.9303,125.0278,124.7647,124.8134,140361.0
2018-02-01 15:40:00,128.09,128.41,127.78,128.24,136957.0,124.7842,125.0959,124.4822,124.9303,136957.0
2018-02-01 15:50:00,128.25,128.37,127.88,128.17,321053.0,124.9401,125.057,124.5796,124.8621,321053.0
2018-02-02 09:30:00,127.68,127.86,127.01,127.14,123851.0,124.3848,124.5601,123.7321,123.8587,123851.0
2018-02-02 09:40:00,127.19,128.14,127.1,128.03,186896.0,123.9074,124.8329,123.8198,124.7258,186896.0
2018-02-02 09:50:00,128.03,128.17,127.82,128.08,211793.0,124.7258,124.8621,124.5212,124.7745,211793.0
2018-02-02 10:00:00,128.0,128.02,126.93,127.09,287217.0,124.6965,124.716,123.6541,123.81,287217.0
2018-02-02 10:10:00,127.03,127.5,126.84,127.29,114263.0,123.7516,124.2094,123.5665,124.0049,114263.0
2018-02-02 10:20:00,127.35,127.54,126.95,127.11,95044.0,124.0633,124.2484,123.6736,123.8295,95044.0
2018-02-02 10:30:00,127.11,127.47,126.76,127.31,125828.0,123.8295,124.1802,123.4885,124.0243,125828.0
2018-02-02 10:40:00,127.38,127.9,127.25,127.29,85068.0,124.0925,124.5991,123.9659,124.0049,85068.0
2018-02-02 10:50:00,127.35,127.53,126.67,126.78,154212.0,124.0633,124.2387,123.4009,123.508,154212.0
2018-02-02 11:00:00,126.79,126.79,125.68,126.49,228917.0,123.5178,123.5178,122.4364,123.2255,228917.0
2018-02-02 11:10:00,126.43,126.78,125.99,125.99,166926.0,123.1671,123.508,122.7384,122.7384,166926.0
2018-02-02 11:20:00,126.0,126.31,125.45,125.82,115993.0,122.7481,123.0501,122.2123,122.5728,115993.0
2018-02-02 11:30:00,125.79,125.91,125.51,125.89,94048.0,122.5436,122.6605,122.2708,122.641,94048.0
2018-02-02 11:40:00,125.93,126.33,125.63,125.96,161961.0,122.68,123.0696,122.3877,122.7092,161961.0
2018-02-02 11:50:00,125.99,126.38,125.82,125.98,147111.0,122.7384,123.1183,122.5728,122.7287,147111.0
2018-02-02 12:00:00,125.98,126.07,125.71,125.76,52667.0,122.7287,122.8163,122.4656,122.5143,52667.0
2018-02-02 12:10:00,125.75,126.5,125.73,126.49,97996.0,122.5046,123.2352,122.4851,123.2255,97996.0
2018-02-02 12:20:00,126.49,126.85,126.16,126.85,103282.0,123.2255,123.5762,122.904,123.5762,103282.0
2018-02-02 12:30:00,126.88,126.93,126.41,126.43,113541.0,123.6054,123.6541,123.1476,123.1671,113541.0
2018-02-02 12:40:00,126.42,126.6,126.2,126.35,102162.0,123.1573,123.3327,122.943,123.0891,102162.0
2018-02-02 12:50:00,126.36,126.69,126.18,126.3,57898.0,123.0989,123.4203,122.9235,123.0404,57898.0
2018-02-02 13:00:00,126.29,126.29,125.96,125.99,54017.0,123.0307,123.0307,122.7092,122.7384,54017.0
2018-02-02 13:10:00,125.98,126.02,125.81,125.9,60744.0,122.7287,122.7676,122.5631,122.6507,60744.0
2018-02-02 13:20:00,125.84,126.2,125.8,126.11,94806.0,122.5923,122.943,122.5533,122.8553,94806.0
2018-02-02 13:30:00,126.19,126.2,125.5,125.5,54069.0,122.9332,122.943,122.2611,122.2611,54069.0
2018-02-02 13:40:00,125.56,125.74,125.48,125.59,59250.0,122.3195,122.4949,122.2416,122.3487,59250.0
2018-02-02 13:50:00,125.57,125.93,125.54,125.67,55332.0,122.3292,122.68,122.3,122.4267,55332.0
2018-02-02 14:00:00,125.69,125.76,125.33,125.36,55001.0,122.4461,122.5143,122.0954,122.1247,55001.0
2018-02-02 14:10:00,125.36,125.55,125.1,125.48,81367.0,122.1247,122.3098,121.8714,122.2416,81367.0
2018-02-02 14:20:00,125.5,125.6,125.02,125.11,70605.0,122.2611,122.3585,121.7934,121.8811,70605.0
2018-02-02 14:30:00,125.15,125.65,125.15,125.29,56359.0,121.9201,122.4072,121.9201,122.0565,56359.0
2018-02-02 14:40:00,125.33,125.72,125.23,125.39,105589.0,122.0954,122.4754,121.998,122.1539,105589.0
2018-02-02 14:50:00,125.39,125.42,124.94,125.01,85224.0,122.1539,122.1831,121.7155,121.7837,85224.0
2018-02-02 15:00:00,124.97,125.1,124.64,124.75,135788.0,121.7447,121.8714,121.4232,121.5304,135788.0
2018-02-02 15:10:00,124.75,125.44,124.61,125.2,152761.0,121.5304,122.2026,121.394,121.9688,152761.0
2018-02-02 15:20:00,125.2,125.44,124.95,124.96,134822.0,121.9688,122.2026,121.7252,121.735,134822.0
2018-02-02 15:30:00,124.97,125.35,124.76,125.31,157523.0,121.7447,122.1149,121.5402,122.076,157523.0
2018-02-02 15:40:00,125.28,125.3,124.7,124.86,245496.0,122.0467,122.0662,121.4817,121.6376,245496.0
2018-02-02 15:50:00,124.89,124.91,124.46,124.53,448824.0,121.6668,121.6863,121.2479,121.3161,448824.0
2018-02-05 09:30:00,123.73,123.86,122.15,123.73,132341.0,120.5367,120.6634,118.9975,120.5367,132341.0
2018-02-05 09:40:00,123.71,124.26,123.49,123.99,116068.0,120.5172,121.0531,120.3029,120.79,116068.0
2018-02-05 09:50:00,123.96,124.71,123.64,124.7,99976.0,120.7608,121.4914,120.4491,121.4817,99976.0
2018-02-05 10:00:00,124.64,125.26,124.43,125.26,141428.0,121.4232,122.0272,121.2187,122.0272,141428.0
2018-02-05 10:10:00,125.22,126.0,125.2,125.48,87520.0,121.9883,122.7481,121.9688,122.2416,87520.0
2018-02-05 10:20:00,125.47,126.21,125.45,125.89,91699.0,122.2318,122.9527,122.2123,122.641,91699.0
2018-02-05 10:30:00,125.9,125.92,124.97,125.1,64506.0,122.6507,122.6702,121.7447,121.8714,64506.0
2018-02-05 10:40:00,125.1,125.57,125.08,125.1,37828.0,121.8714,122.3292,121.8519,121.8714,37828.0
2018-02-05 10:50:00,125.02,125.24,124.83,124.89,54864.0,121.7934,122.0078,121.6083,121.6668,54864.0
2018-02-05 11:00:00,124.9,125.09,124.75,124.79,40028.0,121.6765,121.8616,121.5304,121.5694,40028.0
2018-02-05 11:10:00,124.76,124.95,124.51,124.55,41018.0,121.5402,121.7252,121.2966,121.3356,41018.0
2018-02-05 11:20:00,124.52,124.86,124.29,124.54,49415.0,121.3063,121.6376,121.0823,121.3258,49415.0
2018-02-05 11:30:00,124.58,124.63,124.36,124.45,34578.0,121.3648,121.4135,121.1505,121.2382,34578.0
2018-02-05 11:40:00,124.42,124.62,124.37,124.43,36956.0,121.2089,121.4038,121.1602,121.2187,36956.0
2018-02-05 11:50:00,124.43,124.55,124.18,124.5,50298.0,121.2187,121.3356,120.9751,121.2869,50298.0
2018-02-05 12:00:00,124.53,124.59,124.06,124.14,26687.0,121.3161,121.3745,120.8582,120.9362,26687.0
2018-02-05 12:10:00,124.11,124.19,123.86,124.02,26409.0,120.9069,120.9849,120.6634,120.8192,26409.0
2018-02-05 12:20:00,123.98,124.17,123.85,124.16,30082.0,120.7803,120.9654,120.6536,120.9556,30082.0
2018-02-05 12:30:00,124.08,124.38,124.0,124.07,22922.0,120.8777,121.17,120.7998,120.868,22922.0
2018-02-05 12:40:00,124.07,124.46,124.07,124.19,20965.0,120.868,121.2479,120.868,120.9849,20965.0
2018-02-05 12:50:00,124.19,124.38,124.11,124.18,25099.0,120.9849,121.17,120.9069,120.9751,25099.0
2018-02-05 13:00:00,124.16,124.16,123.54,123.58,40827.0,120.9556,120.9556,120.3516,120.3906,40827.0
2018-02-05 13:10:00,123.56,123.83,123.18,123.18,68859.0,120.3711,120.6342,120.0009,120.0009,68859.0
2018-02-05 13:20:00,123.18,123.7,123.02,123.64,51386.0,120.0009,120.5075,119.8451,120.4491,51386.0
2018-02-05 13:30:00,123.66,123.87,123.44,123.44,29036.0,120.4685,120.6731,120.2542,120.2542,29036.0
2018-02-05 13:40:00,123.45,123.86,123.45,123.82,48627.0,120.264,120.6634,120.264,120.6244,48627.0
2018-02-05 13:50:00,123.83,124.19,123.81,124.11,46634.0,120.6342,120.9849,120.6147,120.9069,46634.0
2018-02-05 14:00:00,124.06,124.14,123.79,124.1,68636.0,120.8582,120.9362,120.5952,120.8972,68636.0
2018-02-05 14:10:00,124.1,124.27,123.64,123.78,61934.0,120.8972,121.0628,120.4491,120.5854,61934.0
2018-02-05 14:20:00,123.75,123.83,123.37,123.52,47345.0,120.5562,120.6342,120.186,120.3322,47345.0
2018-02-05 14:30:00,123.52,123.52,123.01,123.2,70716.0,120.3322,120.3322,119.8353,120.0204,70716.0
2018-02-05 14:40:00,123.2,123.31,122.89,122.93,68884.0,120.0204,120.1276,119.7184,119.7574,68884.0
2018-02-05 14:50:00,122.9,123.0,122.52,122.73,86905.0,119.7282,119.8256,119.358,119.5625,86905.0
2018-02-05 15:00:00,122.69,122.83,121.07,121.11,166514.0,119.5236,119.66,117.9454,117.9844,166514.0
2018-02-05 15:10:00,121.12,122.99,120.68,122.72,161022.0,117.9941,119.8158,117.5654,119.5528,161022.0
2018-02-05 15:20:00,122.83,123.42,122.38,123.41,120208.0,119.66,120.2347,119.2216,120.225,120208.0
2018-02-05 15:30:00,123.36,123.8,122.84,122.89,199017.0,120.1763,120.6049,119.6697,119.7184,199017.0
2018-02-05 15:40:00,122.86,123.42,121.99,122.04,216639.0,119.6892,120.2347,118.8416,118.8903,216639.0
2018-02-05 15:50:00,121.86,122.29,121.6,121.64,534444.0,118.715,119.1339,118.4617,118.5007,534444.0
2018-02-06 09:30:00,118.84,121.41,117.76,121.17,235198.0,115.7729,118.2766,114.7208,118.0428,235198.0
2018-02-06 09:40:00,121.14,122.3,121.14,121.51,130894.0,118.0136,119.1436,118.0136,118.374,130894.0
2018-02-06 09:50:00,121.55,122.29,121.08,121.48,136537.0,118.413,119.1339,117.9551,118.3448,136537.0
2018-02-06 10:00:00,121.48,122.05,121.34,121.49,182746.0,118.3448,118.9001,118.2084,118.3545,182746.0
2018-02-06 10:10:00,121.51,122.01,120.99,121.46,116463.0,118.374,118.8611,117.8674,118.3253,116463.0
2018-02-06 10:20:00,121.5,121.99,120.69,121.0,99380.0,118.3643,118.8416,117.5752,117.8772,99380.0
2018-02-06 10:30:00,121.04,121.27,120.34,120.78,127726.0,117.9162,118.1402,117.2342,117.6629,127726.0
2018-02-06 10:40:00,120.8,121.6,120.43,121.08,133904.0,117.6824,118.4617,117.3219,117.9551,133904.0
2018-02-06 10:50:00,121.27,122.58,120.92,121.64,84198.0,118.1402,119.4164,117.7993,118.5007,84198.0
2018-02-06 11:00:00,121.66,121.66,121.0,121.2,82298.0,118.5202,118.5202,117.8772,118.072,82298.0
2018-02-06 11:10:00,121.29,121.77,121.22,121.61,83968.0,118.1597,118.6273,118.0915,118.4714,83968.0
2018-02-06 11:20:00,121.61,121.82,121.26,121.46,70331.0,118.4714,118.676,118.1305,118.3253,70331.0
2018-02-06 11:30:00,121.49,121.5,120.78,121.05,64547.0,118.3545,118.3643,117.6629,117.9259,64547.0
2018-02-06 11:40:00,121.12,121.5,121.03,121.41,52705.0,117.9941,118.3643,117.9064,118.2766,52705.0
2018-02-06 11:50:00,121.52,122.14,121.44,121.76,52142.0,118.3838,118.9878,118.3058,118.6176,52142.0
2018-02-06 12:00:00,121.79,122.54,121.77,122.46,57251.0,118.6468,119.3774,118.6273,119.2995,57251.0
2018-02-06 12:10:00,122.42,122.57,122.0,122.11,49861.0,119.2605,119.4067,118.8514,118.9585,49861.0
2018-02-06 12:20:00,122.11,122.52,121.96,122.47,73293.0,118.9585,119.358,118.8124,119.3093,73293.0
2018-02-06 12:30:00,122.52,123.28,122.44,123.27,47882.0,119.358,120.0983,119.28,120.0886,47882.0
2018-02-06 12:40:00,123.33,123.35,122.42,122.46,35946.0,120.1471,120.1665,119.2605,119.2995,35946.0
2018-02-06 12:50:00,122.51,122.82,122.26,122.62,49091.0,119.3482,119.6502,119.1047,119.4554,49091.0
2018-02-06 13:00:00,122.51,122.68,122.02,122.02,49236.0,119.3482,119.5138,118.8709,118.8709,49236.0
2018-02-06 13:10:00,121.97,122.64,121.93,122.42,24638.0,118.8222,119.4749,118.7832,119.2605,24638.0
2018-02-06 13:20:00,122.38,122.84,122.38,122.71,18487.0,119.2216,119.6697,119.2216,119.5431,18487.0
2018-02-06 13:30:00,122.62,122.62,121.99,122.41,32815.0,119.4554,119.4554,118.8416,119.2508,32815.0
2018-02-06 13:40:00,122.28,122.28,121.46,121.49,33564.0,119.1242,119.1242,118.3253,118.3545,33564.0
2018-02-06 13:50:00,121.48,121.57,121.05,121.16,56925.0,118.3448,118.4325,117.9259,118.0331,56925.0
2018-02-06 14:00:00,121.21,121.59,121.01,121.08,50038.0,118.0818,118.452,117.8869,117.9551,50038.0
2018-02-06 14:10:00,121.07,121.74,120.76,121.02,50197.0,117.9454,118.5981,117.6434,117.8967,50197.0
2018-02-06 14:20:00,121.2,121.22,120.79,121.01,48007.0,118.072,118.0915,117.6726,117.8869,48007.0
2018-02-06 14:30:00,120.98,121.8,120.86,121.45,39867.0,117.8577,118.6565,117.7408,118.3156,39867.0
2018-02-06 14:40:00,121.34,122.23,121.34,122.06,41391.0,118.2084,119.0754,118.2084,118.9098,41391.0
2018-02-06 14:50:00,122.1,122.64,121.79,122.52,57384.0,118.9488,119.4749,118.6468,119.358,57384.0
2018-02-06 15:00:00,122.59,123.28,122.57,123.28,70588.0,119.4262,120.0983,119.4067,120.0983,70588.0
2018-02-06 15:10:00,123.17,123.19,122.49,122.59,65106.0,119.9912,120.0107,119.3287,119.4262,65106.0
2018-02-06 15:20:00,122.56,123.01,122.31,122.98,103885.0,119.3969,119.8353,119.1534,119.8061,103885.0
2018-02-06 15:30:00,123.0,123.24,122.42,123.15,77927.0,119.8256,120.0594,119.2605,119.9717,77927.0
2018-02-06 15:40:00,123.16,123.24,122.35,122.48,118394.0,119.9814,120.0594,119.1923,119.319,118394.0
2018-02-06 15:50:00,122.44,123.16,122.24,123.13,257701.0,119.28,119.9814,119.0852,119.9522,257701.0
2018-02-07 09:30:00,122.86,123.95,122.45,123.01,99706.0,119.6892,120.7511,119.2898,119.8353,99706.0
2018-02-07 09:40:00,122.97,123.66,122.58,123.01,100405.0,119.7963,120.4685,119.4164,119.8353,100405.0
2018-02-07 09:50:00,123.09,123.43,122.88,123.27,57817.0,119.9133,120.2445,119.7087,120.0886,57817.0
2018-02-07 10:00:00,123.32,123.63,122.94,122.94,56569.0,120.1373,120.4393,119.7671,119.7671,56569.0
2018-02-07 10:10:00,123.01,123.08,122.18,122.71,187939.0,119.8353,119.9035,119.0267,119.5431,187939.0
2018-02-07 10:20:00,122.71,123.34,122.28,122.52,82781.0,119.5431,120.1568,119.1242,119.358,82781.0
2018-02-07 10:30:00,122.54,123.05,122.47,123.05,34409.0,119.3774,119.8743,119.3093,119.8743,34409.0
2018-02-07 10:40:00,123.05,123.76,122.93,123.68,100645.0,119.8743,120.566,119.7574,120.488,100645.0
2018-02-07 10:50:00,123.7,124.11,123.69,124.01,70773.0,120.5075,120.9069,120.4978,120.8095,70773.0
2018-02-07 11:00:00,124.02,124.75,123.94,124.68,65018.0,120.8192,121.5304,120.7413,121.4622,65018.0
2018-02-07 11:10:00,124.68,125.0,124.24,124.24,78689.0,121.4622,121.774,121.0336,121.0336,78689.0
2018-02-07 11:20:00,124.22,124.73,124.22,124.4,35170.0,121.0141,121.5109,121.0141,121.1894,35170.0
2018-02-07 11:30:00,124.33,124.35,123.83,123.97,26333.0,121.1212,121.1407,120.6342,120.7705,26333.0
2018-02-07 11:40:00,123.98,124.48,123.94,124.39,40304.0,120.7803,121.2674,120.7413,121.1797,40304.0
2018-02-07 11:50:00,124.39,124.44,123.67,124.0,86800.0,121.1797,121.2284,120.4783,120.7998,86800.0
2018-02-07 12:00:00,124.02,124.17,123.8,123.89,38028.0,120.8192,120.9654,120.6049,120.6926,38028.0
2018-02-07 12:10:00,123.9,124.05,123.65,123.7,49115.0,120.7023,120.8485,120.4588,120.5075,49115.0
2018-02-07 12:20:00,123.71,123.78,123.49,123.65,41686.0,120.5172,120.5854,120.3029,120.4588,41686.0
2018-02-07 12:30:00,123.68,123.78,123.25,123.28,48811.0,120.488,120.5854,120.0691,120.0983,48811.0
2018-02-07 12:40:00,123.31,123.58,122.98,123.08,138008.0,120.1276,120.3906,119.8061,119.9035,138008.0
2018-02-07 12:50:00,123.04,123.42,123.01,123.19,39012.0,119.8645,120.2347,119.8353,120.0107,39012.0
2018-02-07 13:00:00,123.07,123.31,122.73,122.99,51178.0,119.8938,120.1276,119.5625,119.8158,51178.0
2018-02-07 13:10:00,123.01,123.37,122.4,123.31,61167.0,119.8353,120.186,119.2411,120.1276,61167.0
2018-02-07 13:20:00,123.31,123.46,122.71,123.12,42779.0,120.1276,120.2737,119.5431,119.9425,42779.0
2018-02-07 13:30:00,123.05,123.7,122.98,123.56,52424.0,119.8743,120.5075,119.8061,120.3711,52424.0
2018-02-07 13:40:00,123.59,123.75,123.35,123.38,29787.0,120.4003,120.5562,120.1665,120.1958,29787.0
2018-02-07 13:50:00,123.35,123.52,123.28,123.46,50680.0,120.1665,120.3322,120.0983,120.2737,50680.0
2018-02-07 14:00:00,123.47,123.52,123.07,123.28,47841.0,120.2834,120.3322,119.8938,120.0983,47841.0
2018-02-07 14:10:00,123.39,123.69,123.26,123.49,55175.0,120.2055,120.4978,120.0789,120.3029,55175.0
2018-02-07 14:20:00,123.5,123.67,123.42,123.67,71360.0,120.3127,120.4783,120.2347,120.4783,71360.0
2018-02-07 14:30:00,123.68,123.74,123.37,123.46,38570.0,120.488,120.5465,120.186,120.2737,38570.0
2018-02-07 14:40:00,123.5,123.61,122.81,122.96,46544.0,120.3127,120.4198,119.6405,119.7866,46544.0
2018-02-07 14:50:00,122.93,123.01,122.45,122.95,47799.0,119.7574,119.8353,119.2898,119.7769,47799.0
2018-02-07 15:00:00,122.97,123.31,122.82,123.05,48345.0,119.7963,120.1276,119.6502,119.8743,48345.0
2018-02-07 15:10:00,123.03,123.43,122.95,123.37,94284.0,119.8548,120.2445,119.7769,120.186,94284.0
2018-02-07 15:20:00,123.35,123.83,123.33,123.77,94336.0,120.1665,120.6342,120.1471,120.5757,94336.0
2018-02-07 15:30:00,123.74,124.18,123.62,124.03,142643.0,120.5465,120.9751,120.4296,120.829,142643.0
2018-02-07 15:40:00,124.03,124.07,123.44,123.79,193962.0,120.829,120.868,120.2542,120.5952,193962.0
2018-02-07 15:50:00,123.8,123.8,123.03,123.05,443895.0,120.6049,120.6049,119.8548,119.8743,443895.0
2018-02-08 09:30:00,123.0,123.0,122.04,122.65,91398.0,119.8256,119.8256,118.8903,119.4846,91398.0
2018-02-08 09:40:00,122.64,122.75,121.5,121.82,120601.0,119.4749,119.582,118.3643,118.676,120601.0
2018-02-08 09:50:00,121.9,122.17,121.64,122.01,115994.0,118.754,119.017,118.5007,118.8611,115994.0
2018-02-08 10:00:00,121.97,122.05,121.56,121.77,131894.0,118.8222,118.9001,118.4227,118.6273,131894.0
2018-02-08 10:10:00,121.72,122.1,121.24,121.87,219674.0,118.5786,118.9488,118.111,118.7247,219674.0
2018-02-08 10:20:00,121.81,121.87,121.15,121.29,62188.0,118.6663,118.7247,118.0233,118.1597,62188.0
2018-02-08 10:30:00,121.35,121.54,121.16,121.28,207744.0,118.2182,118.4033,118.0331,118.15,207744.0
2018-02-08 10:40:00,121.25,121.39,121.05,121.28,109965.0,118.1207,118.2571,117.9259,118.15,109965.0
2018-02-08 10:50:00,121.29,121.46,120.43,120.43,168269.0,118.1597,118.3253,117.3219,117.3219,168269.0
2018-02-08 11:00:00,120.38,121.29,120.23,121.16,81968.0,117.2732,118.1597,117.1271,118.0331,81968.0
2018-02-08 11:10:00,121.11,121.11,119.9,120.08,107495.0,117.9844,117.9844,116.8056,116.9809,107495.0
2018-02-08 11:20:00,120.12,120.17,119.45,119.77,111434.0,117.0199,117.0686,116.3672,116.6789,111434.0
2018-02-08 11:30:00,119.75,120.47,119.65,120.45,93356.0,116.6595,117.3609,116.562,117.3414,93356.0
2018-02-08 11:40:00,120.39,120.66,119.85,120.03,76531.0,117.2829,117.546,116.7569,116.9322,76531.0
2018-02-08 11:50:00,120.07,120.77,120.07,120.45,61052.0,116.9712,117.6531,116.9712,117.3414,61052.0
2018-02-08 12:00:00,120.45,121.21,120.45,120.74,56292.0,117.3414,118.0818,117.3414,117.6239,56292.0
2018-02-08 12:10:00,120.69,120.76,120.31,120.35,63575.0,117.5752,117.6434,117.205,117.244,63575.0
2018-02-08 12:20:00,120.31,120.35,119.56,120.02,100902.0,117.205,117.244,116.4744,116.9225,100902.0
2018-02-08 12:30:00,120.02,120.44,119.85,120.44,126577.0,116.9225,117.3316,116.7569,117.3316,126577.0
2018-02-08 12:40:00,120.33,120.66,119.64,119.8,107404.0,117.2245,117.546,116.5523,116.7082,107404.0
2018-02-08 12:50:00,119.72,119.72,118.96,119.53,57998.0,116.6302,116.6302,115.8898,116.4451,57998.0
2018-02-08 13:00:00,119.51,120.21,119.33,120.03,67196.0,116.4256,117.1076,116.2503,116.9322,67196.0
2018-02-08 13:10:00,120.04,120.35,119.92,120.2,54793.0,116.942,117.244,116.8251,117.0978,54793.0
2018-02-08 13:20:00,120.11,120.23,119.47,119.47,54052.0,117.0102,117.1271,116.3867,116.3867,54052.0
2018-02-08 13:30:00,119.43,120.27,119.41,120.05,73361.0,116.3477,117.166,116.3282,116.9517,73361.0
2018-02-08 13:40:00,120.13,120.49,119.86,120.11,70194.0,117.0296,117.3804,116.7666,117.0102,70194.0
2018-02-08 13:50:00,120.12,120.52,120.0,120.26,120319.0,117.0199,117.4096,116.903,117.1563,120319.0
2018-02-08 14:00:00,120.19,120.19,119.68,119.95,62104.0,117.0881,117.0881,116.5913,116.8543,62104.0
2018-02-08 14:10:00,120.0,120.17,119.77,119.79,55055.0,116.903,117.0686,116.6789,116.6984,55055.0
2018-02-08 14:20:00,119.82,120.01,119.27,119.55,60608.0,116.7276,116.9127,116.1918,116.4646,60608.0
2018-02-08 14:30:00,119.53,119.54,119.16,119.54,75042.0,116.4451,116.4549,116.0847,116.4549,75042.0
2018-02-08 14:40:00,119.54,119.55,119.12,119.34,47729.0,116.4549,116.4646,116.0457,116.26,47729.0
2018-02-08 14:50:00,119.39,119.4,118.57,118.81,95536.0,116.3087,116.3185,115.5099,115.7437,95536.0
2018-02-08 15:00:00,118.9,119.36,118.7,118.77,82024.0,115.8314,116.2795,115.6365,115.7047,82024.0
2018-02-08 15:10:00,118.76,118.79,118.34,118.47,93884.0,115.695,115.7242,115.2858,115.4125,93884.0
2018-02-08 15:20:00,118.51,119.13,118.3,118.73,118845.0,115.4515,116.0555,115.2469,115.6658,118845.0
2018-02-08 15:30:00,118.72,118.86,117.85,117.94,176758.0,115.656,115.7924,114.8085,114.8962,176758.0
2018-02-08 15:40:00,117.93,118.31,117.54,117.62,200619.0,114.8864,115.2566,114.5065,114.5844,200619.0
2018-02-08 15:50:00,117.59,117.65,116.52,116.54,512480.0,114.5552,114.6136,113.5128,113.5323,512480.0
2018-02-09 09:30:00,117.96,119.25,117.27,118.28,201290.0,114.9156,116.1724,114.2435,115.2274,201290.0
2018-02-09 09:40:00,118.17,118.6,117.65,118.15,164952.0,115.1202,115.5391,114.6136,115.1007,164952.0
2018-02-09 09:50:00,118.21,118.71,117.97,118.67,51213.0,115.1592,115.6463,114.9254,115.6073,51213.0
2018-02-09 10:00:00,118.67,119.12,118.06,118.16,64706.0,115.6073,116.0457,115.0131,115.1105,64706.0
2018-02-09 10:10:00,118.16,118.7,118.08,118.7,56174.0,115.1105,115.6365,115.0326,115.6365,56174.0
2018-02-09 10:20:00,118.65,119.05,118.5,118.76,50415.0,115.5878,115.9775,115.4417,115.695,50415.0
2018-02-09 10:30:00,118.73,119.42,118.63,119.02,106123.0,115.6658,116.338,115.5684,115.9483,106123.0
2018-02-09 10:40:00,118.98,118.98,117.54,117.7,123599.0,115.9093,115.9093,114.5065,114.6624,123599.0
2018-02-09 10:50:00,117.67,118.48,117.56,118.09,74790.0,114.6331,115.4222,114.526,115.0423,74790.0
2018-02-09 11:00:00,118.09,119.22,118.09,118.8,107494.0,115.0423,116.1431,115.0423,115.734,107494.0
2018-02-09 11:10:00,118.71,118.91,117.84,118.19,101102.0,115.6463,115.8411,114.7987,115.1397,101102.0
2018-02-09 11:20:00,118.15,118.38,117.73,117.98,129987.0,115.1007,115.3248,114.6916,114.9351,129987.0
2018-02-09 11:30:00,117.98,118.63,117.69,118.36,70707.0,114.9351,115.5684,114.6526,115.3053,70707.0
2018-02-09 11:40:00,118.4,118.49,117.96,117.96,39147.0,115.3443,115.432,114.9156,114.9156,39147.0
2018-02-09 11:50:00,117.97,118.01,117.34,117.34,34995.0,114.9254,114.9644,114.3116,114.3116,34995.0
2018-02-09 12:00:00,117.4,117.44,116.62,116.69,101989.0,114.3701,114.4091,113.6102,113.6784,101989.0
2018-02-09 12:10:00,116.67,117.09,116.35,116.51,56819.0,113.6589,114.0681,113.3472,113.5031,56819.0
2018-02-09 12:20:00,116.48,117.33,116.32,116.33,97344.0,113.4738,114.3019,113.318,113.3277,97344.0
2018-02-09 12:30:00,116.33,116.53,115.7,115.74,95835.0,113.3277,113.5226,112.714,112.7529,95835.0
2018-02-09 12:40:00,115.64,115.68,114.7,114.98,83112.0,112.6555,112.6945,111.7398,112.0126,83112.0
2018-02-09 12:50:00,114.93,116.74,114.67,116.5,70586.0,111.9638,113.7271,111.7106,113.4933,70586.0
2018-02-09 13:00:00,116.5,116.53,115.41,115.44,117262.0,113.4933,113.5226,112.4315,112.4607,117262.0
2018-02-09 13:10:00,115.5,116.25,115.06,116.24,123969.0,112.5191,113.2498,112.0905,113.24,123969.0
2018-02-09 13:20:00,116.24,116.34,115.55,115.73,117884.0,113.24,113.3375,112.5678,112.7432,117884.0
2018-02-09 13:30:00,115.73,116.0,115.12,115.25,54247.0,112.7432,113.0062,112.1489,112.2756,54247.0
2018-02-09 13:40:00,115.22,116.25,115.2,116.12,65971.0,112.2464,113.2498,112.2269,113.1231,65971.0
2018-02-09 13:50:00,116.1,117.09,116.03,116.67,98110.0,113.1037,114.0681,113.0355,113.6589,98110.0
2018-02-09 14:00:00,116.65,117.94,116.64,117.67,128860.0,113.6395,114.8962,113.6297,114.6331,128860.0
2018-02-09 14:10:00,117.72,118.96,117.7,118.74,133568.0,114.6818,115.8898,114.6624,115.6755,133568.0
2018-02-09 14:20:00,118.74,119.49,118.3,118.36,106179.0,115.6755,116.4062,115.2469,115.3053,106179.0
2018-02-09 14:30:00,118.43,118.73,117.85,118.58,75845.0,115.3735,115.6658,114.8085,115.5196,75845.0
2018-02-09 14:40:00,118.65,119.49,118.65,119.0,221777.0,115.5878,116.4062,115.5878,115.9288,221777.0
2018-02-09 14:50:00,118.92,119.47,118.65,118.75,120353.0,115.8509,116.3867,115.5878,115.6853,120353.0
2018-02-09 15:00:00,118.76,119.11,118.08,118.43,176704.0,115.695,116.036,115.0326,115.3735,176704.0
2018-02-09 15:10:00,118.41,119.44,118.1,119.41,95466.0,115.354,116.3575,115.052,116.3282,95466.0
2018-02-09 15:20:00,119.44,119.8,119.05,119.65,136776.0,116.3575,116.7082,115.9775,116.562,136776.0
2018-02-09 15:30:00,119.65,120.44,119.56,120.22,154138.0,116.562,117.3316,116.4744,117.1173,154138.0
2018-02-09 15:40:00,120.2,121.84,120.2,121.42,385852.0,117.0978,118.6955,117.0978,118.2864,385852.0
2018-02-09 15:50:00,121.47,122.14,120.28,120.61,666870.0,118.3351,118.9878,117.1758,117.4973,666870.0
2018-02-12 09:30:00,121.78,124.14,121.68,122.64,260114.0,118.6371,120.9362,118.5396,119.4749,260114.0
2018-02-12 09:40:00,122.68,124.16,122.64,123.27,176805.0,119.5138,120.9556,119.4749,120.0886,176805.0
2018-02-12 09:50:00,123.22,123.36,122.52,122.66,116274.0,120.0399,120.1763,119.358,119.4943,116274.0
2018-02-12 10:00:00,122.75,123.74,122.72,123.16,111066.0,119.582,120.5465,119.5528,119.9814,111066.0
2018-02-12 10:10:00,123.22,123.47,122.47,122.68,66581.0,120.0399,120.2834,119.3093,119.5138,66581.0
2018-02-12 10:20:00,122.62,122.94,122.2,122.61,86273.0,119.4554,119.7671,119.0462,119.4456,86273.0
2018-02-12 10:30:00,122.68,123.27,122.38,122.98,71816.0,119.5138,120.0886,119.2216,119.8061,71816.0
2018-02-12 10:40:00,122.95,123.15,122.55,122.8,36429.0,119.7769,119.9717,119.3872,119.6307,36429.0
2018-02-12 10:50:00,122.89,123.11,122.48,123.04,55121.0,119.7184,119.9327,119.319,119.8645,55121.0
2018-02-12 11:00:00,123.06,123.35,122.6,123.01,72372.0,119.884,120.1665,119.4359,119.8353,72372.0
2018-02-12 11:10:00,123.02,123.31,122.57,123.23,39680.0,119.8451,120.1276,119.4067,120.0496,39680.0
2018-02-12 11:20:00,123.33,123.57,123.12,123.15,48370.0,120.1471,120.3809,119.9425,119.9717,48370.0
2018-02-12 11:30:00,123.21,123.52,123.0,123.52,63771.0,120.0302,120.3322,119.8256,120.3322,63771.0
2018-02-12 11:40:00,123.63,123.9,123.54,123.7,39697.0,120.4393,120.7023,120.3516,120.5075,39697.0
2018-02-12 11:50:00,123.64,124.01,123.38,123.94,63600.0,120.4491,120.8095,120.1958,120.7413,63600.0
2018-02-12 12:00:00,123.89,123.89,123.19,123.38,59205.0,120.6926,120.6926,120.0107,120.1958,59205.0
2018-02-12 12:10:00,123.4,123.87,123.3,123.56,59349.0,120.2152,120.6731,120.1178,120.3711,59349.0
2018-02-12 12:20:00,123.59,123.87,123.49,123.64,73896.0,120.4003,120.6731,120.3029,120.4491,73896.0
2018-02-12 12:30:00,123.63,123.83,123.53,123.71,58804.0,120.4393,120.6342,120.3419,120.5172,58804.0
2018-02-12 12:40:00,123.71,123.71,123.38,123.49,57600.0,120.5172,120.5172,120.1958,120.3029,57600.0
2018-02-12 12:50:00,123.51,123.96,123.51,123.81,61061.0,120.3224,120.7608,120.3224,120.6147,61061.0
2018-02-12 13:00:00,123.82,124.15,123.37,123.37,57519.0,120.6244,120.9459,120.186,120.186,57519.0
2018-02-12 13:10:00,123.35,123.41,123.05,123.22,68090.0,120.1665,120.225,119.8743,120.0399,68090.0
2018-02-12 13:20:00,123.22,123.36,123.07,123.36,46382.0,120.0399,120.1763,119.8938,120.1763,46382.0
2018-02-12 13:30:00,123.38,123.52,123.14,123.26,34605.0,120.1958,120.3322,119.962,120.0789,34605.0
2018-02-12 13:40:00,123.3,123.44,123.14,123.33,32326.0,120.1178,120.2542,119.962,120.1471,32326.0
2018-02-12 13:50:00,123.37,123.85,123.37,123.68,45227.0,120.186,120.6536,120.186,120.488,45227.0
2018-02-12 14:00:00,123.69,123.75,123.26,123.28,59201.0,120.4978,120.5562,120.0789,120.0983,59201.0
2018-02-12 14:10:00,123.28,123.36,123.06,123.06,34288.0,120.0983,120.1763,119.884,119.884,34288.0
2018-02-12 14:20:00,123.1,123.41,123.08,123.27,86382.0,119.923,120.225,119.9035,120.0886,86382.0
2018-02-12 14:30:00,123.28,123.4,122.95,122.99,52522.0,120.0983,120.2152,119.7769,119.8158,52522.0
2018-02-12 14:40:00,123.02,123.14,122.64,122.7,43018.0,119.8451,119.962,119.4749,119.5333,43018.0
2018-02-12 14:50:00,122.67,122.67,122.42,122.65,53545.0,119.5041,119.5041,119.2605,119.4846,53545.0
2018-02-12 15:00:00,122.68,123.07,122.51,122.97,81559.0,119.5138,119.8938,119.3482,119.7963,81559.0
2018-02-12 15:10:00,122.96,123.14,122.8,123.03,74358.0,119.7866,119.962,119.6307,119.8548,74358.0
2018-02-12 15:20:00,123.03,123.23,122.84,122.92,71453.0,119.8548,120.0496,119.6697,119.7476,71453.0
2018-02-12 15:30:00,122.89,123.06,122.42,122.58,66238.0,119.7184,119.884,119.2605,119.4164,66238.0
2018-02-12 15:40:00,122.59,122.8,121.84,122.04,119592.0,119.4262,119.6307,118.6955,118.8903,119592.0
2018-02-12 15:50:00,122.02,122.49,121.53,122.21,252433.0,118.8709,119.3287,118.3935,119.056,252433.0
2018-02-13 09:30:00,120.85,121.98,120.63,120.95,127849.0,117.7311,118.8319,117.5167,117.8285,127849.0
2018-02-13 09:40:00,120.91,121.23,120.58,120.9,91749.0,117.7895,118.1013,117.468,117.7798,91749.0
2018-02-13 09:50:00,120.74,121.14,120.64,120.92,48555.0,117.6239,118.0136,117.5265,117.7993,48555.0
2018-02-13 10:00:00,120.96,121.39,120.85,121.0,58737.0,117.8382,118.2571,117.7311,117.8772,58737.0
2018-02-13 10:10:00,121.03,121.16,120.82,121.04,30088.0,117.9064,118.0331,117.7018,117.9162,30088.0
2018-02-13 10:20:00,121.14,121.48,121.1,121.18,34237.0,118.0136,118.3448,117.9746,118.0525,34237.0
2018-02-13 10:30:00,121.23,121.39,121.04,121.25,39660.0,118.1013,118.2571,117.9162,118.1207,39660.0
2018-02-13 10:40:00,121.26,121.47,121.07,121.47,38211.0,118.1305,118.3351,117.9454,118.3351,38211.0
2018-02-13 10:50:00,121.49,121.66,121.28,121.47,22193.0,118.3545,118.5202,118.15,118.3351,22193.0
2018-02-13 11:00:00,121.4,121.44,121.05,121.13,25920.0,118.2669,118.3058,117.9259,118.0038,25920.0
2018-02-13 11:10:00,121.22,121.5,121.18,121.49,25172.0,118.0915,118.3643,118.0525,118.3545,25172.0
2018-02-13 11:20:00,121.49,121.52,121.1,121.14,24408.0,118.3545,118.3838,117.9746,118.0136,24408.0
2018-02-13 11:30:00,121.15,121.37,121.11,121.28,45317.0,118.0233,118.2376,117.9844,118.15,45317.0
2018-02-13 11:40:00,121.24,121.24,121.01,121.19,25592.0,118.111,118.111,117.8869,118.0623,25592.0
2018-02-13 11:50:00,121.21,121.51,121.21,121.51,26418.0,118.0818,118.374,118.0818,118.374,26418.0
2018-02-13 12:00:00,121.44,121.6,121.29,121.39,23448.0,118.3058,118.4617,118.1597,118.2571,23448.0
2018-02-13 12:10:00,121.45,121.67,121.43,121.46,19548.0,118.3156,118.5299,118.2961,118.3253,19548.0
2018-02-13 12:20:00,121.47,121.52,121.28,121.35,10015.0,118.3351,118.3838,118.15,118.2182,10015.0
2018-02-13 12:30:00,121.38,121.47,121.23,121.3,13212.0,118.2474,118.3351,118.1013,118.1694,13212.0
2018-02-13 12:40:00,121.3,121.56,121.28,121.35,22875.0,118.1694,118.4227,118.15,118.2182,22875.0
2018-02-13 12:50:00,121.37,121.38,121.15,121.16,24394.0,118.2376,118.2474,118.0233,118.0331,24394.0
2018-02-13 13:00:00,121.21,121.39,121.19,121.35,18935.0,118.0818,118.2571,118.0623,118.2182,18935.0
2018-02-13 13:10:00,121.32,121.68,121.27,121.54,29499.0,118.1889,118.5396,118.1402,118.4033,29499.0
2018-02-13 13:20:00,121.6,121.9,121.55,121.73,35130.0,118.4617,118.754,118.413,118.5883,35130.0
2018-02-13 13:30:00,121.7,121.96,121.52,121.96,48751.0,118.5591,118.8124,118.3838,118.8124,48751.0
2018-02-13 13:40:00,121.95,122.18,121.92,122.1,101358.0,118.8027,119.0267,118.7734,118.9488,101358.0
2018-02-13 13:50:00,122.1,122.22,122.0,122.07,21952.0,118.9488,119.0657,118.8514,118.9196,21952.0
2018-02-13 14:00:00,122.07,122.25,121.95,122.25,28503.0,118.9196,119.0949,118.8027,119.0949,28503.0
2018-02-13 14:10:00,122.25,122.47,122.24,122.42,35211.0,119.0949,119.3093,119.0852,119.2605,35211.0
2018-02-13 14:20:00,122.4,122.59,122.4,122.53,42293.0,119.2411,119.4262,119.2411,119.3677,42293.0
2018-02-13 14:30:00,122.51,122.51,122.18,122.32,61497.0,119.3482,119.3482,119.0267,119.1631,61497.0
2018-02-13 14:40:00,122.31,122.31,122.09,122.21,18375.0,119.1534,119.1534,118.9391,119.056,18375.0
2018-02-13 14:50:00,122.25,122.46,122.19,122.35,32175.0,119.0949,119.2995,119.0365,119.1923,32175.0
2018-02-13 15:00:00,122.36,122.4,122.1,122.34,30822.0,119.2021,119.2411,118.9488,119.1826,30822.0
2018-02-13 15:10:00,122.32,122.85,122.24,122.82,52058.0,119.1631,119.6794,119.0852,119.6502,52058.0
2018-02-13 15:20:00,122.84,123.13,122.77,123.03,83422.0,119.6697,119.9522,119.6015,119.8548,83422.0
2018-02-13 15:30:00,123.05,123.08,122.92,122.97,85061.0,119.8743,119.9035,119.7476,119.7963,85061.0
2018-02-13 15:40:00,122.95,123.02,122.39,122.51,109527.0,119.7769,119.8451,119.2313,119.3482,109527.0
2018-02-13 15:50:00,122.38,122.52,121.9,122.32,221419.0,119.2216,119.358,118.754,119.1631,221419.0
2018-02-14 09:30:00,121.23,122.68,121.23,122.53,108338.0,118.1013,119.5138,118.1013,119.3677,108338.0
2018-02-14 09:40:00,122.58,123.33,122.42,123.1,94706.0,119.4164,120.1471,119.2605,119.923,94706.0
2018-02-14 09:50:00,123.07,123.78,122.89,123.08,171058.0,119.8938,120.5854,119.7184,119.9035,171058.0
2018-02-14 10:00:00,123.09,123.56,123.04,123.56,159791.0,119.9133,120.3711,119.8645,120.3711,159791.0
2018-02-14 10:10:00,123.51,124.3,123.5,124.18,198669.0,120.3224,121.092,120.3127,120.9751,198669.0
2018-02-14 10:20:00,124.18,124.55,124.04,124.45,122429.0,120.9751,121.3356,120.8387,121.2382,122429.0
2018-02-14 10:30:00,124.45,124.55,123.92,124.47,110926.0,121.2382,121.3356,120.7218,121.2576,110926.0
2018-02-14 10:40:00,124.47,124.56,123.8,124.3,78534.0,121.2576,121.3453,120.6049,121.092,78534.0
2018-02-14 10:50:00,124.31,124.5,123.92,124.34,38266.0,121.1018,121.2869,120.7218,121.131,38266.0
2018-02-14 11:00:00,124.38,124.73,124.19,124.47,70338.0,121.17,121.5109,120.9849,121.2576,70338.0
2018-02-14 11:10:00,124.48,124.87,124.35,124.57,58686.0,121.2674,121.6473,121.1407,121.3551,58686.0
2018-02-14 11:20:00,124.56,124.64,124.32,124.44,92633.0,121.3453,121.4232,121.1115,121.2284,92633.0
2018-02-14 11:30:00,124.47,124.49,123.81,124.35,38294.0,121.2576,121.2771,120.6147,121.1407,38294.0
2018-02-14 11:40:00,124.4,124.43,123.72,123.74,70242.0,121.1894,121.2187,120.527,120.5465,70242.0
2018-02-14 11:50:00,123.72,123.73,123.32,123.37,80114.0,120.527,120.5367,120.1373,120.186,80114.0
2018-02-14 12:00:00,123.39,123.54,123.1,123.18,47959.0,120.2055,120.3516,119.923,120.0009,47959.0
2018-02-14 12:10:00,123.17,123.56,123.0,123.41,56501.0,119.9912,120.3711,119.8256,120.225,56501.0
2018-02-14 12:20:00,123.36,123.66,123.13,123.65,69829.0,120.1763,120.4685,119.9522,120.4588,69829.0
2018-02-14 12:30:00,123.64,123.96,123.56,123.8,36195.0,120.4491,120.7608,120.3711,120.6049,36195.0
2018-02-14 12:40:00,123.87,123.88,123.57,123.57,27233.0,120.6731,120.6829,120.3809,120.3809,27233.0
2018-02-14 12:50:00,123.56,124.06,123.52,123.94,55923.0,120.3711,120.8582,120.3322,120.7413,55923.0
2018-02-14 13:00:00,123.96,124.36,123.82,124.36,56878.0,120.7608,121.1505,120.6244,121.1505,56878.0
2018-02-14 13:10:00,124.31,124.49,124.21,124.29,33984.0,121.1018,121.2771,121.0043,121.0823,33984.0
2018-02-14 13:20:00,124.3,124.55,124.09,124.13,54664.0,121.092,121.3356,120.8874,120.9264,54664.0
2018-02-14 13:30:00,124.11,124.43,124.08,124.41,61850.0,120.9069,121.2187,120.8777,121.1992,61850.0
2018-02-14 13:40:00,124.38,124.5,124.19,124.33,56916.0,121.17,121.2869,120.9849,121.1212,56916.0
2018-02-14 13:50:00,124.35,124.4,124.04,124.04,56355.0,121.1407,121.1894,120.8387,120.8387,56355.0
2018-02-14 14:00:00,124.07,124.18,123.82,123.83,63450.0,120.868,120.9751,120.6244,120.6342,63450.0
2018-02-14 14:10:00,123.89,124.03,123.67,123.79,138660.0,120.6926,120.829,120.4783,120.5952,138660.0
2018-02-14 14:20:00,123.78,123.9,123.42,123.42,57187.0,120.5854,120.7023,120.2347,120.2347,57187.0
2018-02-14 14:30:00,123.46,123.56,123.25,123.36,58909.0,120.2737,120.3711,120.0691,120.1763,58909.0
2018-02-14 14:40:00,123.36,123.55,123.09,123.19,83311.0,120.1763,120.3614,119.9133,120.0107,83311.0
2018-02-14 14:50:00,123.22,123.36,123.14,123.14,76543.0,120.0399,120.1763,119.962,119.962,76543.0
2018-02-14 15:00:00,123.18,123.76,123.17,123.51,90280.0,120.0009,120.566,119.9912,120.3224,90280.0
2018-02-14 15:10:00,123.51,123.78,123.36,123.73,84587.0,120.3224,120.5854,120.1763,120.5367,84587.0
2018-02-14 15:20:00,123.75,123.75,123.22,123.24,79598.0,120.5562,120.5562,120.0399,120.0594,79598.0
2018-02-14 15:30:00,123.23,123.79,123.23,123.76,92050.0,120.0496,120.5952,120.0496,120.566,92050.0
2018-02-14 15:40:00,123.76,123.77,123.44,123.64,120303.0,120.566,120.5757,120.2542,120.4491,120303.0
2018-02-14 15:50:00,123.65,123.91,123.61,123.77,290318.0,120.4588,120.7121,120.4198,120.5757,290318.0
2018-02-15 09:30:00,124.83,124.83,123.79,124.39,84050.0,121.6083,121.6083,120.5952,121.1797,84050.0
2018-02-15 09:40:00,124.41,124.41,123.44,123.63,88867.0,121.1992,121.1992,120.2542,120.4393,88867.0
2018-02-15 09:50:00,123.65,124.55,123.56,124.49,133194.0,120.4588,121.3356,120.3711,121.2771,133194.0
2018-02-15 10:00:00,124.54,124.8,124.45,124.63,66760.0,121.3258,121.5791,121.2382,121.4135,66760.0
2018-02-15 10:10:00,124.68,125.17,124.5,125.02,71723.0,121.4622,121.9396,121.2869,121.7934,71723.0
2018-02-15 10:20:00,125.03,125.67,124.98,125.35,59353.0,121.8032,122.4267,121.7545,122.1149,59353.0
2018-02-15 10:30:00,125.34,125.45,124.51,124.51,39953.0,122.1052,122.2123,121.2966,121.2966,39953.0
2018-02-15 10:40:00,124.51,124.77,123.99,124.06,52856.0,121.2966,121.5499,120.79,120.8582,52856.0
2018-02-15 10:50:00,124.05,124.7,124.04,124.12,32190.0,120.8485,121.4817,120.8387,120.9167,32190.0
2018-02-15 11:00:00,124.11,124.69,123.71,124.63,55622.0,120.9069,121.472,120.5172,121.4135,55622.0
2018-02-15 11:10:00,124.63,124.81,124.46,124.62,39658.0,121.4135,121.5889,121.2479,121.4038,39658.0
2018-02-15 11:20:00,124.65,125.37,124.65,125.37,75843.0,121.433,122.1344,121.433,122.1344,75843.0
2018-02-15 11:30:00,125.4,125.4,124.79,124.97,27756.0,122.1636,122.1636,121.5694,121.7447,27756.0
2018-02-15 11:40:00,125.02,125.42,125.02,125.2,37800.0,121.7934,122.1831,121.7934,121.9688,37800.0
2018-02-15 11:50:00,125.2,125.53,125.17,125.37,55322.0,121.9688,122.2903,121.9396,122.1344,55322.0
2018-02-15 12:00:00,125.45,125.6,125.09,125.28,27502.0,122.2123,122.3585,121.8616,122.0467,27502.0
2018-02-15 12:10:00,125.31,125.54,125.29,125.47,18273.0,122.076,122.3,122.0565,122.2318,18273.0
2018-02-15 12:20:00,125.46,125.75,125.46,125.56,15760.0,122.2221,122.5046,122.2221,122.3195,15760.0
2018-02-15 12:30:00,125.59,125.93,125.59,125.93,18336.0,122.3487,122.68,122.3487,122.68,18336.0
2018-02-15 12:40:00,125.95,125.97,125.8,125.91,33899.0,122.6994,122.7189,122.5533,122.6605,33899.0
2018-02-15 12:50:00,125.91,126.36,125.91,126.34,31354.0,122.6605,123.0989,122.6605,123.0794,31354.0
2018-02-15 13:00:00,126.37,126.79,126.31,126.72,81733.0,123.1086,123.5178,123.0501,123.4496,81733.0
2018-02-15 13:10:00,126.7,127.03,126.68,126.91,65168.0,123.4301,123.7516,123.4106,123.6347,65168.0
2018-02-15 13:20:00,126.88,126.88,126.5,126.58,30218.0,123.6054,123.6054,123.2352,123.3132,30218.0
2018-02-15 13:30:00,126.57,126.68,126.46,126.52,29479.0,123.3034,123.4106,123.1963,123.2547,29479.0
2018-02-15 13:40:00,126.53,126.72,126.38,126.44,36929.0,123.2645,123.4496,123.1183,123.1768,36929.0
2018-02-15 13:50:00,126.46,126.62,126.39,126.62,28035.0,123.1963,123.3521,123.1281,123.3521,28035.0
2018-02-15 14:00:00,126.61,126.77,126.4,126.67,41443.0,123.3424,123.4983,123.1378,123.4009,41443.0
2018-02-15 14:10:00,126.63,126.63,126.31,126.32,26115.0,123.3619,123.3619,123.0501,123.0599,26115.0
2018-02-15 14:20:00,126.39,126.47,126.22,126.44,20714.0,123.1281,123.206,122.9625,123.1768,20714.0
2018-02-15 14:30:00,126.44,126.75,126.4,126.6,25669.0,123.1768,123.4788,123.1378,123.3327,25669.0
2018-02-15 14:40:00,126.62,126.71,126.54,126.64,51950.0,123.3521,123.4398,123.2742,123.3716,51950.0
2018-02-15 14:50:00,126.66,126.68,126.4,126.67,33330.0,123.3911,123.4106,123.1378,123.4009,33330.0
2018-02-15 15:00:00,126.69,126.95,126.63,126.67,61001.0,123.4203,123.6736,123.3619,123.4009,61001.0
2018-02-15 15:10:00,126.68,126.73,126.29,126.33,92380.0,123.4106,123.4593,123.0307,123.0696,92380.0
2018-02-15 15:20:00,126.33,126.66,126.33,126.43,64446.0,123.0696,123.3911,123.0696,123.1671,64446.0
2018-02-15 15:30:00,126.44,126.5,126.02,126.33,99068.0,123.1768,123.2352,122.7676,123.0696,99068.0
2018-02-15 15:40:00,126.36,126.61,126.34,126.59,166728.0,123.0989,123.3424,123.0794,123.3229,166728.0
2018-02-15 15:50:00,126.6,126.6,126.08,126.49,386187.0,123.3327,123.3327,122.8261,123.2255,386187.0
2018-02-16 09:30:00,126.43,126.79,125.88,126.12,158779.0,123.1671,123.5178,122.6312,122.8651,158779.0
2018-02-16 09:40:00,126.07,126.09,125.34,125.96,29167.0,122.8163,122.8358,122.1052,122.7092,29167.0
2018-02-16 09:50:00,125.87,126.09,125.61,125.61,24590.0,122.6215,122.8358,122.3682,122.3682,24590.0
2018-02-16 10:00:00,125.55,125.66,125.14,125.59,33469.0,122.3098,122.4169,121.9103,122.3487,33469.0
2018-02-16 10:10:00,125.6,125.86,125.31,125.73,33237.0,122.3585,122.6118,122.076,122.4851,33237.0
2018-02-16 10:20:00,125.76,126.2,125.76,126.19,21852.0,122.5143,122.943,122.5143,122.9332,21852.0
2018-02-16 10:30:00,126.22,126.37,126.15,126.21,21005.0,122.9625,123.1086,122.8943,122.9527,21005.0
2018-02-16 10:40:00,126.18,126.25,126.03,126.21,21704.0,122.9235,122.9917,122.7774,122.9527,21704.0
2018-02-16 10:50:00,126.2,126.2,125.8,125.91,28650.0,122.943,122.943,122.5533,122.6605,28650.0
2018-02-16 11:00:00,125.88,125.97,125.58,125.92,28943.0,122.6312,122.7189,122.339,122.6702,28943.0
2018-02-16 11:10:00,125.89,126.01,125.78,125.89,25921.0,122.641,122.7579,122.5338,122.641,25921.0
2018-02-16 11:20:00,125.9,125.94,125.49,125.49,18931.0,122.6507,122.6897,122.2513,122.2513,18931.0
2018-02-16 11:30:00,125.53,125.65,125.39,125.54,37423.0,122.2903,122.4072,122.1539,122.3,37423.0
2018-02-16 11:40:00,125.58,125.7,125.28,125.39,24116.0,122.339,122.4559,122.0467,122.1539,24116.0
2018-02-16 11:50:00,125.38,125.81,125.36,125.74,37054.0,122.1441,122.5631,122.1247,122.4949,37054.0
2018-02-16 12:00:00,125.71,125.91,125.63,125.71,28384.0,122.4656,122.6605,122.3877,122.4656,28384.0
2018-02-16 12:10:00,125.73,125.94,125.69,125.88,45749.0,122.4851,122.6897,122.4461,122.6312,45749.0
2018-02-16 12:20:00,125.87,126.02,125.81,125.89,21476.0,122.6215,122.7676,122.5631,122.641,21476.0
2018-02-16 12:30:00,125.95,126.03,125.79,125.89,42154.0,122.6994,122.7774,122.5436,122.641,42154.0
2018-02-16 12:40:00,125.89,126.1,125.88,125.98,85186.0,122.641,122.8456,122.6312,122.7287,85186.0
2018-02-16 12:50:00,125.98,126.09,125.62,126.06,157533.0,122.7287,122.8358,122.378,122.8066,157533.0
2018-02-16 13:00:00,126.12,126.46,126.12,126.31,24713.0,122.8651,123.1963,122.8651,123.0501,24713.0
2018-02-16 13:10:00,126.27,126.33,125.92,126.11,110984.0,123.0112,123.0696,122.6702,122.8553,110984.0
2018-02-16 13:20:00,126.12,126.32,126.01,126.19,111292.0,122.8651,123.0599,122.7579,122.9332,111292.0
2018-02-16 13:30:00,126.16,126.19,125.7,126.02,26756.0,122.904,122.9332,122.4559,122.7676,26756.0
2018-02-16 13:40:00,126.01,126.39,125.99,126.17,20568.0,122.7579,123.1281,122.7384,122.9138,20568.0
2018-02-16 13:50:00,126.1,126.25,125.85,126.17,36402.0,122.8456,122.9917,122.602,122.9138,36402.0
2018-02-16 14:00:00,126.19,126.57,126.19,126.3,21017.0,122.9332,123.3034,122.9332,123.0404,21017.0
2018-02-16 14:10:00,126.34,126.51,125.93,126.15,20854.0,123.0794,123.245,122.68,122.8943,20854.0
2018-02-16 14:20:00,126.19,126.34,125.96,126.33,72507.0,122.9332,123.0794,122.7092,123.0696,72507.0
2018-02-16 14:30:00,126.33,126.56,126.18,126.42,27872.0,123.0696,123.2937,122.9235,123.1573,27872.0
2018-02-16 14:40:00,126.4,126.46,126.16,126.39,39038.0,123.1378,123.1963,122.904,123.1281,39038.0
2018-02-16 14:50:00,126.39,126.55,126.14,126.52,36812.0,123.1281,123.284,122.8845,123.2547,36812.0
2018-02-16 15:00:00,126.51,126.7,126.35,126.53,43199.0,123.245,123.4301,123.0891,123.2645,43199.0
2018-02-16 15:10:00,126.51,126.59,126.33,126.39,51653.0,123.245,123.3229,123.0696,123.1281,51653.0
2018-02-16 15:20:00,126.36,126.52,126.23,126.41,127387.0,123.0989,123.2547,122.9722,123.1476,127387.0
2018-02-16 15:30:00,126.4,126.47,126.35,126.47,194866.0,123.1378,123.206,123.0891,123.206,194866.0
2018-02-16 15:40:00,126.48,126.54,126.39,126.42,85949.0,123.2158,123.2742,123.1281,123.1573,85949.0
2018-02-16 15:50:00,126.43,126.47,126.02,126.04,179585.0,123.1671,123.206,122.7676,122.7871,179585.0
2018-02-20 09:30:00,125.37,126.59,125.37,126.51,90335.0,122.1344,123.3229,122.1344,123.245,90335.0
2018-02-20 09:40:00,126.6,126.82,126.28,126.73,57585.0,123.3327,123.547,123.0209,123.4593,57585.0
2018-02-20 09:50:00,126.75,126.75,126.15,126.22,45124.0,123.4788,123.4788,122.8943,122.9625,45124.0
2018-02-20 10:00:00,126.22,126.37,125.96,126.03,55129.0,122.9625,123.1086,122.7092,122.7774,55129.0
2018-02-20 10:10:00,126.01,126.39,125.96,126.15,49365.0,122.7579,123.1281,122.7092,122.8943,49365.0
2018-02-20 10:20:00,126.2,126.62,126.2,126.35,39408.0,122.943,123.3521,122.943,123.0891,39408.0
2018-02-20 10:30:00,126.35,126.37,126.01,126.12,59240.0,123.0891,123.1086,122.7579,122.8651,59240.0
2018-02-20 10:40:00,126.11,126.43,126.08,126.43,35984.0,122.8553,123.1671,122.8261,123.1671,35984.0
2018-02-20 10:50:00,126.4,126.9,126.36,126.56,48288.0,123.1378,123.6249,123.0989,123.2937,48288.0
2018-02-20 11:00:00,126.6,126.91,126.58,126.6,30328.0,123.3327,123.6347,123.3132,123.3327,30328.0
2018-02-20 11:10:00,126.62,126.66,126.1,126.3,70998.0,123.3521,123.3911,122.8456,123.0404,70998.0
2018-02-20 11:20:00,126.3,126.45,126.25,126.41,30888.0,123.0404,123.1865,122.9917,123.1476,30888.0
2018-02-20 11:30:00,126.43,126.45,126.03,126.11,20345.0,123.1671,123.1865,122.7774,122.8553,20345.0
2018-02-20 11:40:00,126.05,126.2,126.0,126.19,17870.0,122.7969,122.943,122.7481,122.9332,17870.0
2018-02-20 11:50:00,126.22,126.46,126.22,126.45,17504.0,122.9625,123.1963,122.9625,123.1865,17504.0
2018-02-20 12:00:00,126.46,126.54,126.33,126.35,28836.0,123.1963,123.2742,123.0696,123.0891,28836.0
2018-02-20 12:10:00,126.32,126.45,126.2,126.31,14024.0,123.0599,123.1865,122.943,123.0501,14024.0
2018-02-20 12:20:00,126.28,126.38,126.14,126.23,62076.0,123.0209,123.1183,122.8845,122.9722,62076.0
2018-02-20 12:30:00,126.25,126.87,126.25,126.83,43557.0,122.9917,123.5957,122.9917,123.5567,43557.0
2018-02-20 12:40:00,126.86,126.91,126.68,126.91,18898.0,123.586,123.6347,123.4106,123.6347,18898.0
2018-02-20 12:50:00,126.92,127.08,126.81,126.85,21056.0,123.6444,123.8003,123.5372,123.5762,21056.0
2018-02-20 13:00:00,126.86,126.92,126.6,126.66,15450.0,123.586,123.6444,123.3327,123.3911,15450.0
2018-02-20 13:10:00,126.67,126.88,126.58,126.88,16435.0,123.4009,123.6054,123.3132,123.6054,16435.0
2018-02-20 13:20:00,126.89,126.89,126.62,126.72,17599.0,123.6152,123.6152,123.3521,123.4496,17599.0
2018-02-20 13:30:00,126.72,127.02,126.7,126.98,25466.0,123.4496,123.7418,123.4301,123.7029,25466.0
2018-02-20 13:40:00,127.01,127.32,127.0,127.27,24893.0,123.7321,124.0341,123.7223,123.9854,24893.0
2018-02-20 13:50:00,127.28,127.28,126.93,127.13,23411.0,123.9951,123.9951,123.6541,123.849,23411.0
2018-02-20 14:00:00,127.15,127.23,126.93,126.96,23409.0,123.8685,123.9464,123.6541,123.6834,23409.0
2018-02-20 14:10:00,126.98,127.06,126.76,127.04,33909.0,123.7029,123.7808,123.4885,123.7613,33909.0
2018-02-20 14:20:00,127.06,127.55,126.98,127.42,74455.0,123.7808,124.2581,123.7029,124.1315,74455.0
2018-02-20 14:30:00,127.4,127.47,127.15,127.35,39732.0,124.112,124.1802,123.8685,124.0633,39732.0
2018-02-20 14:40:00,127.35,127.35,126.99,127.06,34407.0,124.0633,124.0633,123.7126,123.7808,34407.0
2018-02-20 14:50:00,127.11,127.15,126.64,126.69,27568.0,123.8295,123.8685,123.3716,123.4203,27568.0
2018-02-20 15:00:00,126.72,126.83,126.23,126.34,40251.0,123.4496,123.5567,122.9722,123.0794,40251.0
2018-02-20 15:10:00,126.28,126.51,126.18,126.39,47923.0,123.0209,123.245,122.9235,123.1281,47923.0
2018-02-20 15:20:00,126.36,126.53,126.06,126.51,65470.0,123.0989,123.2645,122.8066,123.245,65470.0
2018-02-20 15:30:00,126.55,126.8,126.46,126.72,48940.0,123.284,123.5275,123.1963,123.4496,48940.0
2018-02-20 15:40:00,126.68,126.68,126.22,126.5,140419.0,123.4106,123.4106,122.9625,123.2352,140419.0
2018-02-20 15:50:00,126.5,126.56,126.28,126.37,157338.0,123.2352,123.2937,123.0209,123.1086,157338.0
2018-02-21 09:30:00,126.61,126.99,126.11,126.31,69164.0,123.3424,123.7126,122.8553,123.0501,69164.0
2018-02-21 09:40:00,126.25,126.41,126.07,126.21,35360.0,122.9917,123.1476,122.8163,122.9527,35360.0
2018-02-21 09:50:00,126.15,126.67,126.15,126.6,63782.0,122.8943,123.4009,122.8943,123.3327,63782.0
2018-02-21 10:00:00,126.56,126.64,125.95,126.15,57654.0,123.2937,123.3716,122.6994,122.8943,57654.0
2018-02-21 10:10:00,126.14,126.87,126.02,126.8,22689.0,122.8845,123.5957,122.7676,123.5275,22689.0
2018-02-21 10:20:00,126.85,126.89,126.64,126.85,17481.0,123.5762,123.6152,123.3716,123.5762,17481.0
2018-02-21 10:30:00,126.81,127.16,126.61,127.1,29649.0,123.5372,123.8782,123.3424,123.8198,29649.0
2018-02-21 10:40:00,127.12,127.4,126.9,126.9,29945.0,123.8392,124.112,123.6249,123.6249,29945.0
2018-02-21 10:50:00,126.92,126.98,126.62,126.71,28918.0,123.6444,123.7029,123.3521,123.4398,28918.0
2018-02-21 11:00:00,126.72,126.85,126.67,126.75,25094.0,123.4496,123.5762,123.4009,123.4788,25094.0
2018-02-21 11:10:00,126.75,126.75,126.46,126.53,31445.0,123.4788,123.4788,123.1963,123.2645,31445.0
2018-02-21 11:20:00,126.54,127.11,126.46,127.11,43354.0,123.2742,123.8295,123.1963,123.8295,43354.0
2018-02-21 11:30:00,127.08,127.42,127.05,127.23,80379.0,123.8003,124.1315,123.771,123.9464,80379.0
2018-02-21 11:40:00,127.23,127.4,127.22,127.38,24279.0,123.9464,124.112,123.9367,124.0925,24279.0
2018-02-21 11:50:00,127.39,127.53,127.27,127.28,23773.0,124.1023,124.2387,123.9854,123.9951,23773.0
2018-02-21 12:00:00,127.27,127.38,127.1,127.31,184208.0,123.9854,124.0925,123.8198,124.0243,184208.0
2018-02-21 12:10:00,127.35,127.82,127.3,127.82,37631.0,124.0633,124.5212,124.0146,124.5212,37631.0
2018-02-21 12:20:00,127.84,127.96,127.72,127.92,36098.0,124.5407,124.6576,124.4238,124.6186,36098.0
2018-02-21 12:30:00,127.91,128.07,127.74,128.07,32269.0,124.6089,124.7647,124.4432,124.7647,32269.0
2018-02-21 12:40:00,128.05,128.1,127.34,127.42,83562.0,124.7452,124.794,124.0536,124.1315,83562.0
2018-02-21 12:50:00,127.4,127.48,127.09,127.09,40956.0,124.112,124.19,123.81,123.81,40956.0
2018-02-21 13:00:00,127.09,127.16,126.97,127.04,141450.0,123.81,123.8782,123.6931,123.7613,141450.0
2018-02-21 13:10:00,127.04,127.4,127.02,127.13,34952.0,123.7613,124.112,123.7418,123.849,34952.0
2018-02-21 13:20:00,127.11,127.17,126.95,127.04,33507.0,123.8295,123.888,123.6736,123.7613,33507.0
2018-02-21 13:30:00,127.06,127.12,126.79,126.82,29914.0,123.7808,123.8392,123.5178,123.547,29914.0
2018-02-21 13:40:00,126.77,126.82,126.68,126.72,24831.0,123.4983,123.547,123.4106,123.4496,24831.0
2018-02-21 13:50:00,126.68,126.92,126.68,126.71,24149.0,123.4106,123.6444,123.4106,123.4398,24149.0
2018-02-21 14:00:00,126.68,127.28,126.54,126.9,63658.0,123.4106,123.9951,123.2742,123.6249,63658.0
2018-02-21 14:10:00,126.93,127.05,126.76,126.99,48176.0,123.6541,123.771,123.4885,123.7126,48176.0
2018-02-21 14:20:00,127.0,127.15,126.76,126.77,56482.0,123.7223,123.8685,123.4885,123.4983,56482.0
2018-02-21 14:30:00,126.77,127.02,126.63,126.89,46831.0,123.4983,123.7418,123.3619,123.6152,46831.0
2018-02-21 14:40:00,126.91,127.02,126.42,126.5,37972.0,123.6347,123.7418,123.1573,123.2352,37972.0
2018-02-21 14:50:00,126.48,126.64,126.41,126.43,38115.0,123.2158,123.3716,123.1476,123.1671,38115.0
2018-02-21 15:00:00,126.43,126.43,125.74,125.83,65784.0,123.1671,123.1671,122.4949,122.5825,65784.0
2018-02-21 15:10:00,125.83,126.0,125.58,125.77,62351.0,122.5825,122.7481,122.339,122.5241,62351.0
2018-02-21 15:20:00,125.82,126.01,125.58,125.84,117499.0,122.5728,122.7579,122.339,122.5923,117499.0
2018-02-21 15:30:00,125.83,126.17,125.77,125.77,78962.0,122.5825,122.9138,122.5241,122.5241,78962.0
2018-02-21 15:40:00,125.75,125.86,125.45,125.59,127343.0,122.5046,122.6118,122.2123,122.3487,127343.0
2018-02-21 15:50:00,125.59,125.59,124.81,124.91,386803.0,122.3487,122.3487,121.5889,121.6863,386803.0
2018-02-22 09:30:00,125.79,126.35,125.22,125.62,74314.0,122.5436,123.0891,121.9883,122.378,74314.0
2018-02-22 09:40:00,125.81,125.93,125.41,125.75,33504.0,122.5631,122.68,122.1734,122.5046,33504.0
2018-02-22 09:50:00,125.7,125.7,124.98,125.09,53684.0,122.4559,122.4559,121.7545,121.8616,53684.0
2018-02-22 10:00:00,125.13,125.73,124.97,125.69,26868.0,121.9006,122.4851,121.7447,122.4461,26868.0
2018-02-22 10:10:00,125.69,125.81,125.08,125.09,36394.0,122.4461,122.5631,121.8519,121.8616,36394.0
2018-02-22 10:20:00,125.14,125.5,125.03,125.27,33747.0,121.9103,122.2611,121.8032,122.037,33747.0
2018-02-22 10:30:00,125.37,125.42,125.0,125.08,22736.0,122.1344,122.1831,121.774,121.8519,22736.0
2018-02-22 10:40:00,125.08,125.09,124.82,124.92,15654.0,121.8519,121.8616,121.5986,121.696,15654.0
2018-02-22 10:50:00,124.92,125.14,124.71,124.76,21346.0,121.696,121.9103,121.4914,121.5402,21346.0
2018-02-22 11:00:00,124.74,125.09,124.59,124.95,12553.0,121.5207,121.8616,121.3745,121.7252,12553.0
2018-02-22 11:10:00,124.94,125.04,124.69,124.7,16360.0,121.7155,121.8129,121.472,121.4817,16360.0
2018-02-22 11:20:00,124.69,124.85,124.5,124.76,30918.0,121.472,121.6278,121.2869,121.5402,30918.0
2018-02-22 11:30:00,124.75,124.83,124.53,124.63,59857.0,121.5304,121.6083,121.3161,121.4135,59857.0
2018-02-22 11:40:00,124.63,125.0,124.58,124.74,37636.0,121.4135,121.774,121.3648,121.5207,37636.0
2018-02-22 11:50:00,124.72,124.96,124.65,124.82,16109.0,121.5012,121.735,121.433,121.5986,16109.0
2018-02-22 12:00:00,124.77,125.0,124.75,125.0,9420.0,121.5499,121.774,121.5304,121.774,9420.0
2018-02-22 12:10:00,124.95,125.22,124.85,125.15,8540.0,121.7252,121.9883,121.6278,121.9201,8540.0
2018-02-22 12:20:00,125.22,125.23,124.93,124.94,11107.0,121.9883,121.998,121.7058,121.7155,11107.0
2018-02-22 12:30:00,124.96,124.97,124.65,124.8,32726.0,121.735,121.7447,121.433,121.5791,32726.0
2018-02-22 12:40:00,124.8,125.06,124.66,124.66,55749.0,121.5791,121.8324,121.4427,121.4427,55749.0
2018-02-22 12:50:00,124.6,124.94,124.51,124.69,14610.0,121.3843,121.7155,121.2966,121.472,14610.0
2018-02-22 13:00:00,124.7,124.79,124.57,124.65,18240.0,121.4817,121.5694,121.3551,121.433,18240.0
2018-02-22 13:10:00,124.63,124.64,124.18,124.29,21409.0,121.4135,121.4232,120.9751,121.0823,21409.0
2018-02-22 13:20:00,124.25,124.48,124.22,124.28,24935.0,121.0433,121.2674,121.0141,121.0725,24935.0
2018-02-22 13:30:00,124.36,124.47,123.94,124.22,22143.0,121.1505,121.2576,120.7413,121.0141,22143.0
2018-02-22 13:40:00,124.19,124.2,123.92,123.95,29142.0,120.9849,120.9946,120.7218,120.7511,29142.0
2018-02-22 13:50:00,123.94,124.62,123.93,124.53,17983.0,120.7413,121.4038,120.7316,121.3161,17983.0
2018-02-22 14:00:00,124.46,124.78,124.44,124.55,14495.0,121.2479,121.5596,121.2284,121.3356,14495.0
2018-02-22 14:10:00,124.56,124.69,124.47,124.66,33715.0,121.3453,121.472,121.2576,121.4427,33715.0
2018-02-22 14:20:00,124.68,124.97,124.49,124.95,24861.0,121.4622,121.7447,121.2771,121.7252,24861.0
2018-02-22 14:30:00,124.96,125.07,124.89,124.9,13236.0,121.735,121.8421,121.6668,121.6765,13236.0
2018-02-22 14:40:00,124.89,124.91,124.72,124.88,18534.0,121.6668,121.6863,121.5012,121.6571,18534.0
2018-02-22 14:50:00,124.87,124.87,124.18,124.21,48299.0,121.6473,121.6473,120.9751,121.0043,48299.0
2018-02-22 15:00:00,124.19,124.45,124.14,124.28,22969.0,120.9849,121.2382,120.9362,121.0725,22969.0
2018-02-22 15:10:00,124.28,124.61,124.28,124.55,29784.0,121.0725,121.394,121.0725,121.3356,29784.0
2018-02-22 15:20:00,124.58,124.67,124.34,124.42,50136.0,121.3648,121.4525,121.131,121.2089,50136.0
2018-02-22 15:30:00,124.41,124.71,124.34,124.71,90987.0,121.1992,121.4914,121.131,121.4914,90987.0
2018-02-22 15:40:00,124.7,124.89,124.19,124.19,82833.0,121.4817,121.6668,120.9849,120.9849,82833.0
2018-02-22 15:50:00,124.18,124.69,124.18,124.62,134143.0,120.9751,121.472,120.9751,121.4038,134143.0
2018-02-23 09:30:00,125.1,125.48,123.74,124.92,168262.0,121.8714,122.2416,120.5465,121.696,168262.0
2018-02-23 09:40:00,124.89,125.28,123.99,124.26,64652.0,121.6668,122.0467,120.79,121.0531,64652.0
2018-02-23 09:50:00,124.29,125.06,124.0,124.69,98457.0,121.0823,121.8324,120.7998,121.472,98457.0
2018-02-23 10:00:00,124.86,125.43,124.78,125.35,84216.0,121.6376,122.1929,121.5596,122.1149,84216.0
2018-02-23 10:10:00,125.43,125.5,125.2,125.27,46480.0,122.1929,122.2611,121.9688,122.037,46480.0
2018-02-23 10:20:00,125.28,125.34,125.06,125.19,30903.0,122.0467,122.1052,121.8324,121.9591,30903.0
2018-02-23 10:30:00,125.14,125.69,125.13,125.68,17873.0,121.9103,122.4461,121.9006,122.4364,17873.0
2018-02-23 10:40:00,125.67,125.96,125.66,125.73,52801.0,122.4267,122.7092,122.4169,122.4851,52801.0
2018-02-23 10:50:00,125.75,125.89,125.61,125.72,19524.0,122.5046,122.641,122.3682,122.4754,19524.0
2018-02-23 11:00:00,125.71,125.91,125.67,125.85,48938.0,122.4656,122.6605,122.4267,122.602,48938.0
2018-02-23 11:10:00,125.86,125.99,125.73,125.78,26552.0,122.6118,122.7384,122.4851,122.5338,26552.0
2018-02-23 11:20:00,125.73,125.95,125.61,125.9,153749.0,122.4851,122.6994,122.3682,122.6507,153749.0
2018-02-23 11:30:00,125.94,125.97,125.61,125.84,24803.0,122.6897,122.7189,122.3682,122.5923,24803.0
2018-02-23 11:40:00,125.81,125.99,125.75,125.85,18143.0,122.5631,122.7384,122.5046,122.602,18143.0
2018-02-23 11:50:00,125.83,126.32,125.83,126.29,39091.0,122.5825,123.0599,122.5825,123.0307,39091.0
2018-02-23 12:00:00,126.26,126.26,125.9,125.96,21748.0,123.0014,123.0014,122.6507,122.7092,21748.0
2018-02-23 12:10:00,125.87,126.3,125.87,126.29,31684.0,122.6215,123.0404,122.6215,123.0307,31684.0
2018-02-23 12:20:00,126.33,126.45,126.26,126.36,22412.0,123.0696,123.1865,123.0014,123.0989,22412.0
2018-02-23 12:30:00,126.4,126.41,126.09,126.13,17842.0,123.1378,123.1476,122.8358,122.8748,17842.0
2018-02-23 12:40:00,126.16,126.21,125.94,126.12,24654.0,122.904,122.9527,122.6897,122.8651,24654.0
2018-02-23 12:50:00,126.08,126.19,125.97,125.98,13916.0,122.8261,122.9332,122.7189,122.7287,13916.0
2018-02-23 13:00:00,125.96,126.15,125.87,125.91,15041.0,122.7092,122.8943,122.6215,122.6605,15041.0
2018-02-23 13:10:00,125.91,126.11,125.85,125.94,45272.0,122.6605,122.8553,122.602,122.6897,45272.0
2018-02-23 13:20:00,125.97,126.27,125.96,126.17,14395.0,122.7189,123.0112,122.7092,122.9138,14395.0
2018-02-23 13:30:00,126.16,126.23,126.0,126.08,21870.0,122.904,122.9722,122.7481,122.8261,21870.0
2018-02-23 13:40:00,126.1,126.26,126.09,126.21,15032.0,122.8456,123.0014,122.8358,122.9527,15032.0
2018-02-23 13:50:00,126.24,126.26,126.0,126.24,22142.0,122.982,123.0014,122.7481,122.982,22142.0
2018-02-23 14:00:00,126.25,126.33,126.08,126.12,12640.0,122.9917,123.0696,122.8261,122.8651,12640.0
2018-02-23 14:10:00,126.14,126.4,126.08,126.25,26172.0,122.8845,123.1378,122.8261,122.9917,26172.0
2018-02-23 14:20:00,126.23,126.29,125.99,126.03,56366.0,122.9722,123.0307,122.7384,122.7774,56366.0
2018-02-23 14:30:00,126.03,126.15,125.94,126.05,30130.0,122.7774,122.8943,122.6897,122.7969,30130.0
2018-02-23 14:40:00,126.04,126.5,125.99,126.47,22702.0,122.7871,123.2352,122.7384,123.206,22702.0
2018-02-23 14:50:00,126.51,126.57,126.38,126.57,48662.0,123.245,123.3034,123.1183,123.3034,48662.0
2018-02-23 15:00:00,126.58,126.91,126.58,126.78,24429.0,123.3132,123.6347,123.3132,123.508,24429.0
2018-02-23 15:10:00,126.78,127.03,126.71,127.03,34030.0,123.508,123.7516,123.4398,123.7516,34030.0
2018-02-23 15:20:00,127.03,127.28,127.0,127.19,32175.0,123.7516,123.9951,123.7223,123.9074,32175.0
2018-02-23 15:30:00,127.14,127.16,126.82,127.08,60583.0,123.8587,123.8782,123.547,123.8003,60583.0
2018-02-23 15:40:00,127.09,127.17,126.73,126.76,229515.0,123.81,123.888,123.4593,123.4885,229515.0
2018-02-23 15:50:00,126.79,127.17,126.76,127.11,176489.0,123.5178,123.888,123.4885,123.8295,176489.0
2018-02-26 09:30:00,127.39,128.48,126.91,128.17,110147.0,124.1023,125.1641,123.6347,124.8621,110147.0
2018-02-26 09:40:00,128.23,128.28,127.77,128.18,67216.0,124.9206,124.9693,124.4725,124.8719,67216.0
2018-02-26 09:50:00,128.19,128.34,127.66,127.92,29497.0,124.8816,125.0278,124.3653,124.6186,29497.0
2018-02-26 10:00:00,127.97,128.3,127.93,128.14,19775.0,124.6673,124.9888,124.6283,124.8329,19775.0
2018-02-26 10:10:00,128.14,128.3,127.9,127.98,14142.0,124.8329,124.9888,124.5991,124.677,14142.0
2018-02-26 10:20:00,127.95,127.95,127.3,127.3,24448.0,124.6478,124.6478,124.0146,124.0146,24448.0
2018-02-26 10:30:00,127.35,127.41,126.96,127.29,18382.0,124.0633,124.1218,123.6834,124.0049,18382.0
2018-02-26 10:40:00,127.35,127.75,127.34,127.67,22167.0,124.0633,124.453,124.0536,124.375,22167.0
2018-02-26 10:50:00,127.62,127.67,127.46,127.57,14173.0,124.3263,124.375,124.1705,124.2776,14173.0
2018-02-26 11:00:00,127.52,128.01,127.45,127.93,17218.0,124.2289,124.7063,124.1607,124.6283,17218.0
2018-02-26 11:10:00,127.93,128.18,127.91,128.16,23080.0,124.6283,124.8719,124.6089,124.8524,23080.0
2018-02-26 11:20:00,128.15,128.18,127.69,127.72,100855.0,124.8427,124.8719,124.3945,124.4238,100855.0
2018-02-26 11:30:00,127.69,127.93,127.63,127.81,20102.0,124.3945,124.6283,124.3361,124.5114,20102.0
2018-02-26 11:40:00,127.79,127.93,127.64,127.69,16448.0,124.492,124.6283,124.3458,124.3945,16448.0
2018-02-26 11:50:00,127.69,128.03,127.68,127.96,12847.0,124.3945,124.7258,124.3848,124.6576,12847.0
2018-02-26 12:00:00,127.94,128.19,127.89,128.19,10445.0,124.6381,124.8816,124.5894,124.8816,10445.0
2018-02-26 12:10:00,128.21,128.33,128.14,128.23,15296.0,124.9011,125.018,124.8329,124.9206,15296.0
2018-02-26 12:20:00,128.24,128.35,128.22,128.28,20459.0,124.9303,125.0375,124.9109,124.9693,20459.0
2018-02-26 12:30:00,128.28,128.37,128.19,128.35,26417.0,124.9693,125.057,124.8816,125.0375,26417.0
2018-02-26 12:40:00,128.33,128.51,128.31,128.5,27135.0,125.018,125.1934,124.9985,125.1836,27135.0
2018-02-26 12:50:00,128.53,128.55,128.13,128.19,26307.0,125.2129,125.2323,124.8232,124.8816,26307.0
2018-02-26 13:00:00,128.23,128.36,128.18,128.31,7800.0,124.9206,125.0472,124.8719,124.9985,7800.0
2018-02-26 13:10:00,128.28,128.31,128.2,128.23,7083.0,124.9693,124.9985,124.8914,124.9206,7083.0
2018-02-26 13:20:00,128.23,128.31,128.17,128.21,16459.0,124.9206,124.9985,124.8621,124.9011,16459.0
2018-02-26 13:30:00,128.27,128.27,128.11,128.19,26100.0,124.9596,124.9596,124.8037,124.8816,26100.0
2018-02-26 13:40:00,128.2,128.34,128.11,128.21,48499.0,124.8914,125.0278,124.8037,124.9011,48499.0
2018-02-26 13:50:00,128.19,128.23,127.98,128.05,16142.0,124.8816,124.9206,124.677,124.7452,16142.0
2018-02-26 14:00:00,128.0,128.11,127.92,128.01,18374.0,124.6965,124.8037,124.6186,124.7063,18374.0
2018-02-26 14:10:00,128.0,128.21,128.0,128.02,16521.0,124.6965,124.9011,124.6965,124.716,16521.0
2018-02-26 14:20:00,128.0,128.01,127.66,127.7,29043.0,124.6965,124.7063,124.3653,124.4043,29043.0
2018-02-26 14:30:00,127.67,128.09,127.59,128.07,242474.0,124.375,124.7842,124.2971,124.7647,242474.0
2018-02-26 14:40:00,128.03,128.19,127.97,128.16,165904.0,124.7258,124.8816,124.6673,124.8524,165904.0
2018-02-26 14:50:00,128.16,128.47,128.05,128.41,78525.0,124.8524,125.1544,124.7452,125.0959,78525.0
2018-02-26 15:00:00,128.39,128.57,128.26,128.54,23330.0,125.0765,125.2518,124.9498,125.2226,23330.0
2018-02-26 15:10:00,128.55,128.7,128.52,128.64,42105.0,125.2323,125.3785,125.2031,125.32,42105.0
2018-02-26 15:20:00,128.64,128.8,128.64,128.7,41848.0,125.32,125.4759,125.32,125.3785,41848.0
2018-02-26 15:30:00,128.66,128.66,128.34,128.4,143204.0,125.3395,125.3395,125.0278,125.0862,143204.0
2018-02-26 15:40:00,128.39,128.42,128.16,128.21,144169.0,125.0765,125.1057,124.8524,124.9011,144169.0
2018-02-26 15:50:00,128.22,128.61,128.19,128.59,146671.0,124.9109,125.2908,124.8816,125.2713,146671.0
2018-02-27 09:30:00,128.06,128.6,127.35,127.55,170687.0,124.755,125.281,124.0633,124.2581,170687.0
2018-02-27 09:40:00,127.54,128.15,127.07,127.31,143818.0,124.2484,124.8427,123.7905,124.0243,143818.0
2018-02-27 09:50:00,127.23,127.46,126.8,127.07,167644.0,123.9464,124.1705,123.5275,123.7905,167644.0
2018-02-27 10:00:00,127.09,127.25,126.82,127.03,183177.0,123.81,123.9659,123.547,123.7516,183177.0
2018-02-27 10:10:00,127.03,127.53,126.96,127.41,49162.0,123.7516,124.2387,123.6834,124.1218,49162.0
2018-02-27 10:20:00,127.39,127.63,126.91,127.09,84592.0,124.1023,124.3361,123.6347,123.81,84592.0
2018-02-27 10:30:00,127.1,127.17,126.59,126.69,42047.0,123.8198,123.888,123.3229,123.4203,42047.0
2018-02-27 10:40:00,126.7,126.75,126.1,126.52,59358.0,123.4301,123.4788,122.8456,123.2547,59358.0
2018-02-27 10:50:00,126.53,126.57,125.77,125.95,51003.0,123.2645,123.3034,122.5241,122.6994,51003.0
2018-02-27 11:00:00,125.92,126.44,125.73,126.44,62368.0,122.6702,123.1768,122.4851,123.1768,62368.0
2018-02-27 11:10:00,126.47,126.72,126.4,126.53,52733.0,123.206,123.4496,123.1378,123.2645,52733.0
2018-02-27 11:20:00,126.49,126.66,126.35,126.45,66861.0,123.2255,123.3911,123.0891,123.1865,66861.0
2018-02-27 11:30:00,126.48,126.94,126.34,126.34,32845.0,123.2158,123.6639,123.0794,123.0794,32845.0
2018-02-27 11:40:00,126.39,126.69,126.22,126.64,25608.0,123.1281,123.4203,122.9625,123.3716,25608.0
2018-02-27 11:50:00,126.64,126.71,126.22,126.28,22311.0,123.3716,123.4398,122.9625,123.0209,22311.0
2018-02-27 12:00:00,126.22,126.33,125.89,126.02,61862.0,122.9625,123.0696,122.641,122.7676,61862.0
2018-02-27 12:10:00,126.02,126.13,125.8,125.85,25476.0,122.7676,122.8748,122.5533,122.602,25476.0
2018-02-27 12:20:00,125.83,125.89,125.55,125.81,43048.0,122.5825,122.641,122.3098,122.5631,43048.0
2018-02-27 12:30:00,125.82,126.28,125.82,126.26,24077.0,122.5728,123.0209,122.5728,123.0014,24077.0
2018-02-27 12:40:00,126.26,126.51,126.15,126.42,23582.0,123.0014,123.245,122.8943,123.1573,23582.0
2018-02-27 12:50:00,126.47,126.62,126.35,126.6,29926.0,123.206,123.3521,123.0891,123.3327,29926.0
2018-02-27 13:00:00,126.6,126.62,126.45,126.58,11000.0,123.3327,123.3521,123.1865,123.3132,11000.0
2018-02-27 13:10:00,126.58,126.64,126.41,126.49,17420.0,123.3132,123.3716,123.1476,123.2255,17420.0
2018-02-27 13:20:00,126.54,126.61,126.27,126.31,23386.0,123.2742,123.3424,123.0112,123.0501,23386.0
2018-02-27 13:30:00,126.3,126.43,126.22,126.41,18841.0,123.0404,123.1671,122.9625,123.1476,18841.0
2018-02-27 13:40:00,126.4,126.76,126.36,126.65,18671.0,123.1378,123.4885,123.0989,123.3814,18671.0
2018-02-27 13:50:00,126.59,126.59,126.35,126.45,13078.0,123.3229,123.3229,123.0891,123.1865,13078.0
2018-02-27 14:00:00,126.52,126.56,126.12,126.39,29285.0,123.2547,123.2937,122.8651,123.1281,29285.0
2018-02-27 14:10:00,126.4,126.42,126.27,126.41,28913.0,123.1378,123.1573,123.0112,123.1476,28913.0
2018-02-27 14:20:00,126.41,126.73,126.3,126.72,58708.0,123.1476,123.4593,123.0404,123.4496,58708.0
2018-02-27 14:30:00,126.67,126.96,126.58,126.78,20800.0,123.4009,123.6834,123.3132,123.508,20800.0
2018-02-27 14:40:00,126.75,126.75,126.49,126.64,72577.0,123.4788,123.4788,123.2255,123.3716,72577.0
2018-02-27 14:50:00,126.65,126.77,126.45,126.6,35840.0,123.3814,123.4983,123.1865,123.3327,35840.0
2018-02-27 15:00:00,126.59,126.73,126.4,126.4,33029.0,123.3229,123.4593,123.1378,123.1378,33029.0
2018-02-27 15:10:00,126.42,126.51,126.3,126.36,107122.0,123.1573,123.245,123.0404,123.0989,107122.0
2018-02-27 15:20:00,126.38,126.51,126.19,126.48,43133.0,123.1183,123.245,122.9332,123.2158,43133.0
2018-02-27 15:30:00,126.5,126.51,126.03,126.26,47335.0,123.2352,123.245,122.7774,123.0014,47335.0
2018-02-27 15:40:00,126.28,126.29,126.06,126.23,140604.0,123.0209,123.0307,122.8066,122.9722,140604.0
2018-02-27 15:50:00,126.23,126.23,125.77,125.79,232564.0,122.9722,122.9722,122.5241,122.5436,232564.0
2018-02-28 09:30:00,126.51,127.75,126.23,126.46,102755.0,123.245,124.453,122.9722,123.1963,102755.0
2018-02-28 09:40:00,126.61,127.01,126.39,126.39,69026.0,123.3424,123.7321,123.1281,123.1281,69026.0
2018-02-28 09:50:00,126.47,127.04,126.31,127.0,64758.0,123.206,123.7613,123.0501,123.7223,64758.0
2018-02-28 10:00:00,127.0,127.12,126.81,126.82,21496.0,123.7223,123.8392,123.5372,123.547,21496.0
2018-02-28 10:10:00,126.76,126.79,126.19,126.27,55006.0,123.4885,123.5178,122.9332,123.0112,55006.0
2018-02-28 10:20:00,126.3,126.33,125.75,125.91,56059.0,123.0404,123.0696,122.5046,122.6605,56059.0
2018-02-28 10:30:00,125.95,126.24,125.89,125.89,98323.0,122.6994,122.982,122.641,122.641,98323.0
2018-02-28 10:40:00,125.9,126.01,125.33,125.57,58319.0,122.6507,122.7579,122.0954,122.3292,58319.0
2018-02-28 10:50:00,125.57,125.74,125.0,125.07,62070.0,122.3292,122.4949,121.774,121.8421,62070.0
2018-02-28 11:00:00,125.09,125.71,124.98,125.44,45383.0,121.8616,122.4656,121.7545,122.2026,45383.0
2018-02-28 11:10:00,125.41,125.65,125.14,125.61,26484.0,122.1734,122.4072,121.9103,122.3682,26484.0
2018-02-28 11:20:00,125.57,125.77,125.32,125.52,39067.0,122.3292,122.5241,122.0857,122.2805,39067.0
2018-02-28 11:30:00,125.52,125.55,124.92,124.93,43068.0,122.2805,122.3098,121.696,121.7058,43068.0
2018-02-28 11:40:00,124.92,125.1,124.73,124.96,42396.0,121.696,121.8714,121.5109,121.735,42396.0
2018-02-28 11:50:00,125.03,125.34,125.03,125.26,24902.0,121.8032,122.1052,121.8032,122.0272,24902.0
2018-02-28 12:00:00,125.29,125.32,125.06,125.21,35806.0,122.0565,122.0857,121.8324,121.9785,35806.0
2018-02-28 12:10:00,125.22,125.25,125.04,125.04,33068.0,121.9883,122.0175,121.8129,121.8129,33068.0
2018-02-28 12:20:00,125.07,125.18,124.91,125.03,40744.0,121.8421,121.9493,121.6863,121.8032,40744.0
2018-02-28 12:30:00,125.02,125.26,125.01,125.13,37925.0,121.7934,122.0272,121.7837,121.9006,37925.0
2018-02-28 12:40:00,125.16,125.31,125.09,125.26,44152.0,121.9298,122.076,121.8616,122.0272,44152.0
2018-02-28 12:50:00,125.29,125.81,125.24,125.72,56871.0,122.0565,122.5631,122.0078,122.4754,56871.0
2018-02-28 13:00:00,125.72,125.72,125.4,125.56,22482.0,122.4754,122.4754,122.1636,122.3195,22482.0
2018-02-28 13:10:00,125.57,125.61,125.27,125.46,24573.0,122.3292,122.3682,122.037,122.2221,24573.0
2018-02-28 13:20:00,125.46,125.66,125.34,125.52,24745.0,122.2221,122.4169,122.1052,122.2805,24745.0
2018-02-28 13:30:00,125.5,125.63,125.46,125.59,39718.0,122.2611,122.3877,122.2221,122.3487,39718.0
2018-02-28 13:40:00,125.58,125.65,125.45,125.5,28451.0,122.339,122.4072,122.2123,122.2611,28451.0
2018-02-28 13:50:00,125.45,125.99,125.33,125.98,31359.0,122.2123,122.7384,122.0954,122.7287,31359.0
2018-02-28 14:00:00,125.95,126.16,125.75,125.78,37064.0,122.6994,122.904,122.5046,122.5338,37064.0
2018-02-28 14:10:00,125.8,126.17,125.77,126.07,42748.0,122.5533,122.9138,122.5241,122.8163,42748.0
2018-02-28 14:20:00,126.09,126.11,125.81,125.82,19164.0,122.8358,122.8553,122.5631,122.5728,19164.0
2018-02-28 14:30:00,125.83,125.88,125.41,125.41,44673.0,122.5825,122.6312,122.1734,122.1734,44673.0
2018-02-28 14:40:00,125.43,125.52,125.14,125.34,26562.0,122.1929,122.2805,121.9103,122.1052,26562.0
2018-02-28 14:50:00,125.39,125.45,125.13,125.16,24523.0,122.1539,122.2123,121.9006,121.9298,24523.0
2018-02-28 15:00:00,125.22,125.28,124.74,124.97,47910.0,121.9883,122.0467,121.5207,121.7447,47910.0
2018-02-28 15:10:00,124.95,125.13,124.8,124.95,34911.0,121.7252,121.9006,121.5791,121.7252,34911.0
2018-02-28 15:20:00,124.93,125.03,124.73,124.99,52402.0,121.7058,121.8032,121.5109,121.7642,52402.0
2018-02-28 15:30:00,124.96,125.13,124.8,125.06,96010.0,121.735,121.9006,121.5791,121.8324,96010.0
2018-02-28 15:40:00,125.06,125.06,124.21,124.24,138997.0,121.8324,121.8324,121.0043,121.0336,138997.0
2018-02-28 15:50:00,124.24,124.26,123.67,123.69,433427.0,121.0336,121.0531,120.4783,120.4978,433427.0
2018-03-01 09:30:00,124.54,124.94,124.01,124.29,111884.0,121.3258,121.7155,120.8095,121.0823,111884.0
2018-03-01 09:40:00,124.25,124.35,123.31,123.51,72347.0,121.0433,121.1407,120.1276,120.3224,72347.0
2018-03-01 09:50:00,123.47,123.67,122.32,122.61,105645.0,120.2834,120.4783,119.1631,119.4456,105645.0
2018-03-01 10:00:00,122.61,124.14,122.39,123.6,83748.0,119.4456,120.9362,119.2313,120.4101,83748.0
2018-03-01 10:10:00,123.55,123.91,123.16,123.8,83214.0,120.3614,120.7121,119.9814,120.6049,83214.0
2018-03-01 10:20:00,123.75,123.75,122.89,123.55,99984.0,120.5562,120.5562,119.7184,120.3614,99984.0
2018-03-01 10:30:00,123.6,123.91,123.3,123.78,96729.0,120.4101,120.7121,120.1178,120.5854,96729.0
2018-03-01 10:40:00,123.86,124.17,123.27,123.6,43361.0,120.6634,120.9654,120.0886,120.4101,43361.0
2018-03-01 10:50:00,123.61,123.61,123.01,123.09,42161.0,120.4198,120.4198,119.8353,119.9133,42161.0
2018-03-01 11:00:00,123.08,123.57,123.03,123.38,53070.0,119.9035,120.3809,119.8548,120.1958,53070.0
2018-03-01 11:10:00,123.36,123.53,123.15,123.45,53569.0,120.1763,120.3419,119.9717,120.264,53569.0
2018-03-01 11:20:00,123.41,123.45,122.91,122.96,46301.0,120.225,120.264,119.7379,119.7866,46301.0
2018-03-01 11:30:00,123.02,123.54,122.94,123.43,63997.0,119.8451,120.3516,119.7671,120.2445,63997.0
2018-03-01 11:40:00,123.47,123.56,123.31,123.32,40160.0,120.2834,120.3711,120.1276,120.1373,40160.0
2018-03-01 11:50:00,123.32,123.73,123.27,123.6,59305.0,120.1373,120.5367,120.0886,120.4101,59305.0
2018-03-01 12:00:00,123.68,123.73,123.2,123.33,48632.0,120.488,120.5367,120.0204,120.1471,48632.0
2018-03-01 12:10:00,123.34,123.52,123.09,123.09,19813.0,120.1568,120.3322,119.9133,119.9133,19813.0
2018-03-01 12:20:00,123.08,123.09,122.73,122.95,37948.0,119.9035,119.9133,119.5625,119.7769,37948.0
2018-03-01 12:30:00,122.94,123.0,122.6,122.87,33245.0,119.7671,119.8256,119.4359,119.6989,33245.0
2018-03-01 12:40:00,122.9,123.24,122.82,123.21,46097.0,119.7282,120.0594,119.6502,120.0302,46097.0
2018-03-01 12:50:00,123.21,123.24,122.81,122.91,33694.0,120.0302,120.0594,119.6405,119.7379,33694.0
2018-03-01 13:00:00,122.86,122.86,122.25,122.5,30288.0,119.6892,119.6892,119.0949,119.3385,30288.0
2018-03-01 13:10:00,122.49,122.87,122.35,122.68,26664.0,119.3287,119.6989,119.1923,119.5138,26664.0
2018-03-01 13:20:00,122.69,123.17,122.61,122.96,29696.0,119.5236,119.9912,119.4456,119.7866,29696.0
2018-03-01 13:30:00,122.96,123.08,122.66,122.7,21216.0,119.7866,119.9035,119.4943,119.5333,21216.0
2018-03-01 13:40:00,122.73,122.73,122.08,122.27,30975.0,119.5625,119.5625,118.9293,119.1144,30975.0
2018-03-01 13:50:00,122.28,122.8,122.28,122.42,33523.0,119.1242,119.6307,119.1242,119.2605,33523.0
2018-03-01 14:00:00,122.44,122.5,121.45,121.56,115353.0,119.28,119.3385,118.3156,118.4227,115353.0
2018-03-01 14:10:00,121.61,122.09,121.33,122.09,167307.0,118.4714,118.9391,118.1987,118.9391,167307.0
2018-03-01 14:20:00,122.09,122.35,121.83,122.35,76706.0,118.9391,119.1923,118.6858,119.1923,76706.0
2018-03-01 14:30:00,122.38,122.48,121.72,121.83,70506.0,119.2216,119.319,118.5786,118.6858,70506.0
2018-03-01 14:40:00,121.89,122.6,121.87,122.18,72702.0,118.7442,119.4359,118.7247,119.0267,72702.0
2018-03-01 14:50:00,122.2,122.5,122.18,122.37,63924.0,119.0462,119.3385,119.0267,119.2118,63924.0
2018-03-01 15:00:00,122.31,122.42,121.65,122.3,114434.0,119.1534,119.2605,118.5104,119.1436,114434.0
2018-03-01 15:10:00,122.3,123.04,122.08,123.01,108739.0,119.1436,119.8645,118.9293,119.8353,108739.0
2018-03-01 15:20:00,123.04,123.12,122.62,122.73,51389.0,119.8645,119.9425,119.4554,119.5625,51389.0
2018-03-01 15:30:00,122.71,122.87,121.97,121.97,103131.0,119.5431,119.6989,118.8222,118.8222,103131.0
2018-03-01 15:40:00,121.97,122.16,121.61,122.1,185846.0,118.8222,119.0073,118.4714,118.9488,185846.0
2018-03-01 15:50:00,122.13,122.52,122.05,122.16,281635.0,118.978,119.358,118.9001,119.0073,281635.0
2018-03-02 09:30:00,120.94,122.45,120.58,122.03,127455.0,117.8187,119.2898,117.468,118.8806,127455.0
2018-03-02 09:40:00,122.1,122.31,121.21,121.8,86498.0,118.9488,119.1534,118.0818,118.6565,86498.0
2018-03-02 09:50:00,121.8,123.13,121.8,122.71,123808.0,118.6565,119.9522,118.6565,119.5431,123808.0
2018-03-02 10:00:00,122.81,122.9,122.23,122.46,63545.0,119.6405,119.7282,119.0754,119.2995,63545.0
2018-03-02 10:10:00,122.45,122.56,122.03,122.04,71464.0,119.2898,119.3969,118.8806,118.8903,71464.0
2018-03-02 10:20:00,122.13,122.59,122.0,122.37,33533.0,118.978,119.4262,118.8514,119.2118,33533.0
2018-03-02 10:30:00,122.39,122.94,122.32,122.79,61686.0,119.2313,119.7671,119.1631,119.621,61686.0
2018-03-02 10:40:00,122.78,123.41,122.78,123.28,124835.0,119.6113,120.225,119.6113,120.0983,124835.0
2018-03-02 10:50:00,123.37,123.49,122.87,122.87,58180.0,120.186,120.3029,119.6989,119.6989,58180.0
2018-03-02 11:00:00,122.98,123.1,122.75,123.1,46774.0,119.8061,119.923,119.582,119.923,46774.0
2018-03-02 11:10:00,123.12,123.61,122.98,123.31,49848.0,119.9425,120.4198,119.8061,120.1276,49848.0
2018-03-02 11:20:00,123.28,123.84,123.1,123.84,37021.0,120.0983,120.6439,119.923,120.6439,37021.0
2018-03-02 11:30:00,123.88,123.89,123.38,123.75,25318.0,120.6829,120.6926,120.1958,120.5562,25318.0
2018-03-02 11:40:00,123.73,124.06,123.69,123.93,38714.0,120.5367,120.8582,120.4978,120.7316,38714.0
2018-03-02 11:50:00,124.0,124.41,123.97,124.41,33280.0,120.7998,121.1992,120.7705,121.1992,33280.0
2018-03-02 12:00:00,124.38,124.62,124.15,124.33,41467.0,121.17,121.4038,120.9459,121.1212,41467.0
2018-03-02 12:10:00,124.34,124.37,124.01,124.31,31425.0,121.131,121.1602,120.8095,121.1018,31425.0
2018-03-02 12:20:00,124.33,124.89,124.28,124.7,57074.0,121.1212,121.6668,121.0725,121.4817,57074.0
2018-03-02 12:30:00,124.68,124.68,124.2,124.27,24531.0,121.4622,121.4622,120.9946,121.0628,24531.0
2018-03-02 12:40:00,124.23,124.6,124.05,124.5,46984.0,121.0238,121.3843,120.8485,121.2869,46984.0
2018-03-02 12:50:00,124.56,124.64,124.32,124.52,31831.0,121.3453,121.4232,121.1115,121.3063,31831.0
2018-03-02 13:00:00,124.48,124.66,124.2,124.21,36997.0,121.2674,121.4427,120.9946,121.0043,36997.0
2018-03-02 13:10:00,124.16,124.3,123.74,124.29,24646.0,120.9556,121.092,120.5465,121.0823,24646.0
2018-03-02 13:20:00,124.27,124.37,124.03,124.16,21251.0,121.0628,121.1602,120.829,120.9556,21251.0
2018-03-02 13:30:00,124.21,124.37,123.81,123.84,22445.0,121.0043,121.1602,120.6147,120.6439,22445.0
2018-03-02 13:40:00,123.84,124.15,123.51,124.13,32141.0,120.6439,120.9459,120.3224,120.9264,32141.0
2018-03-02 13:50:00,124.11,124.2,123.83,124.09,50100.0,120.9069,120.9946,120.6342,120.8874,50100.0
2018-03-02 14:00:00,124.05,124.41,124.05,124.28,32354.0,120.8485,121.1992,120.8485,121.0725,32354.0
2018-03-02 14:10:00,124.29,124.67,124.29,124.53,26149.0,121.0823,121.4525,121.0823,121.3161,26149.0
2018-03-02 14:20:00,124.48,124.56,124.2,124.5,29106.0,121.2674,121.3453,120.9946,121.2869,29106.0
2018-03-02 14:30:00,124.5,124.86,124.33,124.86,31146.0,121.2869,121.6376,121.1212,121.6376,31146.0
2018-03-02 14:40:00,124.88,125.02,124.73,125.01,39868.0,121.6571,121.7934,121.5109,121.7837,39868.0
2018-03-02 14:50:00,125.01,125.11,124.47,124.47,42437.0,121.7837,121.8811,121.2576,121.2576,42437.0
2018-03-02 15:00:00,124.45,124.74,124.29,124.74,39611.0,121.2382,121.5207,121.0823,121.5207,39611.0
2018-03-02 15:10:00,124.75,124.85,124.57,124.75,41660.0,121.5304,121.6278,121.3551,121.5304,41660.0
2018-03-02 15:20:00,124.76,124.78,124.55,124.68,79936.0,121.5402,121.5596,121.3356,121.4622,79936.0
2018-03-02 15:30:00,124.67,125.11,124.65,125.1,68265.0,121.4525,121.8811,121.433,121.8714,68265.0
2018-03-02 15:40:00,125.13,125.16,124.77,124.93,112541.0,121.9006,121.9298,121.5499,121.7058,112541.0
2018-03-02 15:50:00,124.94,125.31,124.94,125.1,196315.0,121.7155,122.076,121.7155,121.8714,196315.0
2018-03-05 09:30:00,124.16,124.4,123.93,124.23,48785.0,120.9556,121.1894,120.7316,121.0238,48785.0
2018-03-05 09:40:00,124.23,124.55,123.69,123.98,94763.0,121.0238,121.3356,120.4978,120.7803,94763.0
2018-03-05 09:50:00,124.0,124.5,123.82,124.33,57030.0,120.7998,121.2869,120.6244,121.1212,57030.0
2018-03-05 10:00:00,124.39,124.46,124.17,124.17,22071.0,121.1797,121.2479,120.9654,120.9654,22071.0
2018-03-05 10:10:00,124.09,124.21,123.78,123.95,21317.0,120.8874,121.0043,120.5854,120.7511,21317.0
2018-03-05 10:20:00,123.88,124.17,123.86,124.17,17675.0,120.6829,120.9654,120.6634,120.9654,17675.0
2018-03-05 10:30:00,124.2,124.64,124.11,124.45,27215.0,120.9946,121.4232,120.9069,121.2382,27215.0
2018-03-05 10:40:00,124.45,124.57,124.41,124.53,28598.0,121.2382,121.3551,121.1992,121.3161,28598.0
2018-03-05 10:50:00,124.53,124.87,124.41,124.87,25414.0,121.3161,121.6473,121.1992,121.6473,25414.0
2018-03-05 11:00:00,124.83,125.11,124.62,125.11,73797.0,121.6083,121.8811,121.4038,121.8811,73797.0
2018-03-05 11:10:00,125.12,125.35,125.06,125.21,22553.0,121.8909,122.1149,121.8324,121.9785,22553.0
2018-03-05 11:20:00,125.21,125.63,125.21,125.52,17450.0,121.9785,122.3877,121.9785,122.2805,17450.0
2018-03-05 11:30:00,125.57,125.92,125.54,125.9,19491.0,122.3292,122.6702,122.3,122.6507,19491.0
2018-03-05 11:40:00,125.92,126.0,125.73,125.9,22473.0,122.6702,122.7481,122.4851,122.6507,22473.0
2018-03-05 11:50:00,125.93,126.28,125.93,126.2,20529.0,122.68,123.0209,122.68,122.943,20529.0
2018-03-05 12:00:00,126.25,126.54,126.13,126.13,16755.0,122.9917,123.2742,122.8748,122.8748,16755.0
2018-03-05 12:10:00,126.23,126.28,126.02,126.09,10817.0,122.9722,123.0209,122.7676,122.8358,10817.0
2018-03-05 12:20:00,126.03,126.03,125.74,125.87,9283.0,122.7774,122.7774,122.4949,122.6215,9283.0
2018-03-05 12:30:00,125.91,125.98,125.74,125.91,12084.0,122.6605,122.7287,122.4949,122.6605,12084.0
2018-03-05 12:40:00,125.96,126.02,125.78,125.81,18560.0,122.7092,122.7676,122.5338,122.5631,18560.0
2018-03-05 12:50:00,125.84,126.02,125.77,126.02,5200.0,122.5923,122.7676,122.5241,122.7676,5200.0
2018-03-05 13:00:00,126.07,126.38,126.02,126.38,12093.0,122.8163,123.1183,122.7676,123.1183,12093.0
2018-03-05 13:10:00,126.38,126.52,126.24,126.31,14070.0,123.1183,123.2547,122.982,123.0501,14070.0
2018-03-05 13:20:00,126.33,126.33,125.94,126.05,16101.0,123.0696,123.0696,122.6897,122.7969,16101.0
2018-03-05 13:30:00,126.05,126.21,125.89,125.89,23327.0,122.7969,122.9527,122.641,122.641,23327.0
2018-03-05 13:40:00,125.98,126.2,125.67,125.81,16850.0,122.7287,122.943,122.4267,122.5631,16850.0
2018-03-05 13:50:00,125.78,125.93,125.71,125.87,18873.0,122.5338,122.68,122.4656,122.6215,18873.0
2018-03-05 14:00:00,125.89,125.99,125.75,125.8,11377.0,122.641,122.7384,122.5046,122.5533,11377.0
2018-03-05 14:10:00,125.87,125.96,125.5,125.63,17679.0,122.6215,122.7092,122.2611,122.3877,17679.0
2018-03-05 14:20:00,125.61,125.85,125.6,125.76,25984.0,122.3682,122.602,122.3585,122.5143,25984.0
2018-03-05 14:30:00,125.75,125.94,125.74,125.83,30154.0,122.5046,122.6897,122.4949,122.5825,30154.0
2018-03-05 14:40:00,125.88,126.26,125.87,126.25,21937.0,122.6312,123.0014,122.6215,122.9917,21937.0
2018-03-05 14:50:00,126.25,126.37,126.15,126.24,17866.0,122.9917,123.1086,122.8943,122.982,17866.0
2018-03-05 15:00:00,126.23,126.48,126.11,126.15,39620.0,122.9722,123.2158,122.8553,122.8943,39620.0
2018-03-05 15:10:00,126.15,126.4,126.09,126.4,32026.0,122.8943,123.1378,122.8358,123.1378,32026.0
2018-03-05 15:20:00,126.42,126.42,126.14,126.14,51588.0,123.1573,123.1573,122.8845,122.8845,51588.0
2018-03-05 15:30:00,126.17,126.47,126.15,126.43,55865.0,122.9138,123.206,122.8943,123.1671,55865.0
2018-03-05 15:40:00,126.42,126.63,126.4,126.57,73787.0,123.1573,123.3619,123.1378,123.3034,73787.0
2018-03-05 15:50:00,126.56,126.58,126.06,126.12,151930.0,123.2937,123.3132,122.8066,122.8651,151930.0
2018-03-06 09:30:00,126.48,126.59,125.21,125.69,100007.0,123.2158,123.3229,121.9785,122.4461,100007.0
2018-03-06 09:40:00,125.62,126.22,125.45,126.04,18850.0,122.378,122.9625,122.2123,122.7871,18850.0
2018-03-06 09:50:00,126.04,126.27,125.87,126.06,26303.0,122.7871,123.0112,122.6215,122.8066,26303.0
2018-03-06 10:00:00,126.06,126.19,125.38,125.38,38039.0,122.8066,122.9332,122.1441,122.1441,38039.0
2018-03-06 10:10:00,125.44,125.53,125.06,125.09,17201.0,122.2026,122.2903,121.8324,121.8616,17201.0
2018-03-06 10:20:00,125.05,125.52,125.0,125.25,13423.0,121.8227,122.2805,121.774,122.0175,13423.0
2018-03-06 10:30:00,125.29,125.41,124.79,124.9,15269.0,122.0565,122.1734,121.5694,121.6765,15269.0
2018-03-06 10:40:00,124.86,125.0,124.38,124.39,27826.0,121.6376,121.774,121.17,121.1797,27826.0
2018-03-06 10:50:00,124.32,124.58,124.07,124.17,27114.0,121.1115,121.3648,120.868,120.9654,27114.0
2018-03-06 11:00:00,124.14,124.34,123.89,124.2,41849.0,120.9362,121.131,120.6926,120.9946,41849.0
2018-03-06 11:10:00,124.2,124.32,123.8,124.32,62751.0,120.9946,121.1115,120.6049,121.1115,62751.0
2018-03-06 11:20:00,124.32,124.35,123.59,123.6,20842.0,121.1115,121.1407,120.4003,120.4101,20842.0
2018-03-06 11:30:00,123.65,123.91,123.59,123.63,24549.0,120.4588,120.7121,120.4003,120.4393,24549.0
2018-03-06 11:40:00,123.59,123.98,123.52,123.87,13823.0,120.4003,120.7803,120.3322,120.6731,13823.0
2018-03-06 11:50:00,123.87,123.87,123.46,123.8,39190.0,120.6731,120.6731,120.2737,120.6049,39190.0
2018-03-06 12:00:00,123.8,124.04,123.79,124.04,48217.0,120.6049,120.8387,120.5952,120.8387,48217.0
2018-03-06 12:10:00,124.04,124.15,123.95,124.06,39744.0,120.8387,120.9459,120.7511,120.8582,39744.0
2018-03-06 12:20:00,124.09,124.11,123.89,123.95,22250.0,120.8874,120.9069,120.6926,120.7511,22250.0
2018-03-06 12:30:00,123.94,124.25,123.86,124.24,39614.0,120.7413,121.0433,120.6634,121.0336,39614.0
2018-03-06 12:40:00,124.24,124.58,124.21,124.47,17855.0,121.0336,121.3648,121.0043,121.2576,17855.0
2018-03-06 12:50:00,124.51,124.74,124.36,124.73,24052.0,121.2966,121.5207,121.1505,121.5109,24052.0
2018-03-06 13:00:00,124.71,124.83,124.64,124.67,25661.0,121.4914,121.6083,121.4232,121.4525,25661.0
2018-03-06 13:10:00,124.72,124.83,124.57,124.58,21920.0,121.5012,121.6083,121.3551,121.3648,21920.0
2018-03-06 13:20:00,124.52,124.61,124.42,124.53,23264.0,121.3063,121.394,121.2089,121.3161,23264.0
2018-03-06 13:30:00,124.52,124.61,124.38,124.47,20053.0,121.3063,121.394,121.17,121.2576,20053.0
2018-03-06 13:40:00,124.51,124.54,124.2,124.2,17855.0,121.2966,121.3258,120.9946,120.9946,17855.0
2018-03-06 13:50:00,124.21,124.43,124.21,124.35,19997.0,121.0043,121.2187,121.0043,121.1407,19997.0
2018-03-06 14:00:00,124.39,124.44,124.16,124.26,22834.0,121.1797,121.2284,120.9556,121.0531,22834.0
2018-03-06 14:10:00,124.21,124.31,124.11,124.28,23061.0,121.0043,121.1018,120.9069,121.0725,23061.0
2018-03-06 14:20:00,124.29,124.43,124.24,124.25,45263.0,121.0823,121.2187,121.0336,121.0433,45263.0
2018-03-06 14:30:00,124.25,124.46,124.24,124.38,33631.0,121.0433,121.2479,121.0336,121.17,33631.0
2018-03-06 14:40:00,124.37,124.75,124.34,124.75,17734.0,121.1602,121.5304,121.131,121.5304,17734.0
2018-03-06 14:50:00,124.78,124.78,124.43,124.47,26395.0,121.5596,121.5596,121.2187,121.2576,26395.0
2018-03-06 15:00:00,124.43,124.6,124.25,124.47,26599.0,121.2187,121.3843,121.0433,121.2576,26599.0
2018-03-06 15:10:00,124.45,124.54,124.32,124.49,28121.0,121.2382,121.3258,121.1115,121.2771,28121.0
2018-03-06 15:20:00,124.45,124.57,124.27,124.31,35903.0,121.2382,121.3551,121.0628,121.1018,35903.0
2018-03-06 15:30:00,124.31,124.41,124.28,124.39,71154.0,121.1018,121.1992,121.0725,121.1797,71154.0
2018-03-06 15:40:00,124.4,124.53,124.32,124.49,82612.0,121.1894,121.3161,121.1115,121.2771,82612.0
2018-03-06 15:50:00,124.48,124.61,124.27,124.56,204519.0,121.2674,121.394,121.0628,121.3453,204519.0
2018-03-07 09:30:00,123.63,124.78,123.24,124.65,120816.0,120.4393,121.5596,120.0594,121.433,120816.0
2018-03-07 09:40:00,124.63,125.15,124.55,124.93,35886.0,121.4135,121.9201,121.3356,121.7058,35886.0
2018-03-07 09:50:00,124.85,125.04,124.61,124.95,57771.0,121.6278,121.8129,121.394,121.7252,57771.0
2018-03-07 10:00:00,124.9,125.14,124.85,124.9,58188.0,121.6765,121.9103,121.6278,121.6765,58188.0
2018-03-07 10:10:00,124.93,125.02,124.48,124.81,124154.0,121.7058,121.7934,121.2674,121.5889,124154.0
2018-03-07 10:20:00,124.79,125.27,124.69,125.22,9787.0,121.5694,122.037,121.472,121.9883,9787.0
2018-03-07 10:30:00,125.23,125.4,125.03,125.28,12073.0,121.998,122.1636,121.8032,122.0467,12073.0
2018-03-07 10:40:00,125.32,125.57,125.24,125.54,52969.0,122.0857,122.3292,122.0078,122.3,52969.0
2018-03-07 10:50:00,125.57,125.81,125.39,125.61,47036.0,122.3292,122.5631,122.1539,122.3682,47036.0
2018-03-07 11:00:00,125.64,125.93,125.64,125.79,28318.0,122.3974,122.68,122.3974,122.5436,28318.0
2018-03-07 11:10:00,125.76,126.12,125.41,125.46,51619.0,122.5143,122.8651,122.1734,122.2221,51619.0
2018-03-07 11:20:00,125.47,125.71,125.34,125.47,19362.0,122.2318,122.4656,122.1052,122.2318,19362.0
2018-03-07 11:30:00,125.52,126.23,125.52,126.22,42704.0,122.2805,122.9722,122.2805,122.9625,42704.0
2018-03-07 11:40:00,126.16,126.32,125.87,125.87,41721.0,122.904,123.0599,122.6215,122.6215,41721.0
2018-03-07 11:50:00,125.95,126.08,125.58,125.59,41366.0,122.6994,122.8261,122.339,122.3487,41366.0
2018-03-07 12:00:00,125.55,125.64,125.29,125.37,44173.0,122.3098,122.3974,122.0565,122.1344,44173.0
2018-03-07 12:10:00,125.36,125.57,125.12,125.55,33775.0,122.1247,122.3292,121.8909,122.3098,33775.0
2018-03-07 12:20:00,125.54,125.81,125.44,125.71,51837.0,122.3,122.5631,122.2026,122.4656,51837.0
2018-03-07 12:30:00,125.7,125.86,125.65,125.86,30685.0,122.4559,122.6118,122.4072,122.6118,30685.0
2018-03-07 12:40:00,125.81,126.1,125.78,126.01,26421.0,122.5631,122.8456,122.5338,122.7579,26421.0
2018-03-07 12:50:00,126.0,126.15,125.87,125.99,32172.0,122.7481,122.8943,122.6215,122.7384,32172.0
2018-03-07 13:00:00,125.99,125.99,125.66,125.97,29979.0,122.7384,122.7384,122.4169,122.7189,29979.0
2018-03-07 13:10:00,126.0,126.18,125.87,126.18,23698.0,122.7481,122.9235,122.6215,122.9235,23698.0
2018-03-07 13:20:00,126.16,126.4,126.1,126.4,33536.0,122.904,123.1378,122.8456,123.1378,33536.0
2018-03-07 13:30:00,126.42,126.52,126.32,126.43,20094.0,123.1573,123.2547,123.0599,123.1671,20094.0
2018-03-07 13:40:00,126.41,126.7,126.26,126.7,42791.0,123.1476,123.4301,123.0014,123.4301,42791.0
2018-03-07 13:50:00,126.68,126.92,126.49,126.85,66510.0,123.4106,123.6444,123.2255,123.5762,66510.0
2018-03-07 14:00:00,126.86,127.06,126.56,126.97,43174.0,123.586,123.7808,123.2937,123.6931,43174.0
2018-03-07 14:10:00,127.09,127.32,127.04,127.17,61514.0,123.81,124.0341,123.7613,123.888,61514.0
2018-03-07 14:20:00,127.14,127.36,127.04,127.04,25444.0,123.8587,124.073,123.7613,123.7613,25444.0
2018-03-07 14:30:00,127.05,127.31,127.05,127.24,27431.0,123.771,124.0243,123.771,123.9561,27431.0
2018-03-07 14:40:00,127.26,127.45,127.11,127.16,39279.0,123.9756,124.1607,123.8295,123.8782,39279.0
2018-03-07 14:50:00,127.18,127.18,126.79,126.91,31620.0,123.8977,123.8977,123.5178,123.6347,31620.0
2018-03-07 15:00:00,126.92,127.36,126.87,127.26,35010.0,123.6444,124.073,123.5957,123.9756,35010.0
2018-03-07 15:10:00,127.31,127.38,127.22,127.31,26776.0,124.0243,124.0925,123.9367,124.0243,26776.0
2018-03-07 15:20:00,127.27,127.43,127.25,127.43,39623.0,123.9854,124.1412,123.9659,124.1412,39623.0
2018-03-07 15:30:00,127.44,127.51,127.32,127.37,86627.0,124.151,124.2192,124.0341,124.0828,86627.0
2018-03-07 15:40:00,127.34,127.45,127.27,127.29,74473.0,124.0536,124.1607,123.9854,124.0049,74473.0
2018-03-07 15:50:00,127.3,127.35,127.02,127.17,151370.0,124.0146,124.0633,123.7418,123.888,151370.0
2018-03-08 09:30:00,127.61,127.94,126.8,126.81,88830.0,124.3166,124.6381,123.5275,123.5372,88830.0
2018-03-08 09:40:00,127.0,127.31,127.0,127.26,30489.0,123.7223,124.0243,123.7223,123.9756,30489.0
2018-03-08 09:50:00,127.37,127.72,127.29,127.41,41978.0,124.0828,124.4238,124.0049,124.1218,41978.0
2018-03-08 10:00:00,127.42,127.81,127.33,127.55,31893.0,124.1315,124.5114,124.0438,124.2581,31893.0
2018-03-08 10:10:00,127.52,128.07,127.47,127.74,43779.0,124.2289,124.7647,124.1802,124.4432,43779.0
2018-03-08 10:20:00,127.7,127.8,127.37,127.37,26764.0,124.4043,124.5017,124.0828,124.0828,26764.0
2018-03-08 10:30:00,127.3,127.67,127.3,127.55,53787.0,124.0146,124.375,124.0146,124.2581,53787.0
2018-03-08 10:40:00,127.59,128.03,127.54,128.01,36639.0,124.2971,124.7258,124.2484,124.7063,36639.0
2018-03-08 10:50:00,128.02,128.02,127.71,127.77,60860.0,124.716,124.716,124.414,124.4725,60860.0
2018-03-08 11:00:00,127.77,128.64,127.76,128.6,66850.0,124.4725,125.32,124.4627,125.281,66850.0
2018-03-08 11:10:00,128.6,129.57,128.6,129.24,139220.0,125.281,126.226,125.281,125.9045,139220.0
2018-03-08 11:20:00,129.26,129.49,129.16,129.21,95581.0,125.924,126.1481,125.8266,125.8753,95581.0
2018-03-08 11:30:00,129.19,129.21,128.82,128.83,41867.0,125.8558,125.8753,125.4954,125.5051,41867.0
2018-03-08 11:40:00,128.81,129.09,128.65,129.08,58795.0,125.4856,125.7584,125.3298,125.7487,58795.0
2018-03-08 11:50:00,129.02,129.03,128.42,128.94,41968.0,125.6902,125.6999,125.1057,125.6123,41968.0
2018-03-08 12:00:00,128.96,128.96,128.6,128.75,23207.0,125.6318,125.6318,125.281,125.4272,23207.0
2018-03-08 12:10:00,128.67,128.89,128.46,128.82,27280.0,125.3492,125.5636,125.1447,125.4954,27280.0
2018-03-08 12:20:00,128.83,129.25,128.83,129.05,24198.0,125.5051,125.9143,125.5051,125.7194,24198.0
2018-03-08 12:30:00,129.08,129.87,128.98,129.59,335758.0,125.7487,126.5183,125.6512,126.2455,335758.0
2018-03-08 12:40:00,129.58,129.66,129.07,129.5,71084.0,126.2358,126.3137,125.7389,126.1578,71084.0
2018-03-08 12:50:00,129.48,129.6,128.82,128.85,67880.0,126.1383,126.2552,125.4954,125.5246,67880.0
2018-03-08 13:00:00,128.84,128.97,128.77,128.9,39285.0,125.5149,125.6415,125.4467,125.5733,39285.0
2018-03-08 13:10:00,128.92,129.17,128.92,128.97,18687.0,125.5928,125.8363,125.5928,125.6415,18687.0
2018-03-08 13:20:00,128.97,129.0,128.42,128.56,31579.0,125.6415,125.6707,125.1057,125.2421,31579.0
2018-03-08 13:30:00,128.49,128.89,128.32,128.37,35688.0,125.1739,125.5636,125.0083,125.057,35688.0
2018-03-08 13:40:00,128.38,128.53,128.19,128.39,24644.0,125.0667,125.2129,124.8816,125.0765,24644.0
2018-03-08 13:50:00,128.4,128.61,128.39,128.53,19433.0,125.0862,125.2908,125.0765,125.2129,19433.0
2018-03-08 14:00:00,128.54,128.54,128.18,128.29,22703.0,125.2226,125.2226,124.8719,124.979,22703.0
2018-03-08 14:10:00,128.29,128.42,128.09,128.13,50810.0,124.979,125.1057,124.7842,124.8232,50810.0
2018-03-08 14:20:00,128.16,128.34,127.9,128.33,61681.0,124.8524,125.0278,124.5991,125.018,61681.0
2018-03-08 14:30:00,128.3,128.38,128.05,128.21,34633.0,124.9888,125.0667,124.7452,124.9011,34633.0
2018-03-08 14:40:00,128.18,128.59,128.1,128.47,64124.0,124.8719,125.2713,124.794,125.1544,64124.0
2018-03-08 14:50:00,128.49,128.87,128.48,128.68,22881.0,125.1739,125.5441,125.1641,125.359,22881.0
2018-03-08 15:00:00,128.65,128.86,128.62,128.73,49481.0,125.3298,125.5343,125.3005,125.4077,49481.0
2018-03-08 15:10:00,128.74,128.82,128.53,128.81,52666.0,125.4174,125.4954,125.2129,125.4856,52666.0
2018-03-08 15:20:00,128.83,128.89,128.63,128.69,70812.0,125.5051,125.5636,125.3103,125.3687,70812.0
2018-03-08 15:30:00,128.7,128.79,128.52,128.57,58254.0,125.3785,125.4661,125.2031,125.2518,58254.0
2018-03-08 15:40:00,128.54,128.59,128.15,128.32,92500.0,125.2226,125.2713,124.8427,125.0083,92500.0
2018-03-08 15:50:00,128.32,128.87,128.32,128.82,173803.0,125.0083,125.5441,125.0083,125.4954,173803.0
2018-03-09 09:30:00,129.97,130.1,128.9,129.41,139162.0,126.6157,126.7423,125.5733,126.0701,139162.0
2018-03-09 09:40:00,129.41,129.47,128.95,129.22,40565.0,126.0701,126.1286,125.622,125.885,40565.0
2018-03-09 09:50:00,129.18,129.61,129.06,129.46,38603.0,125.8461,126.265,125.7292,126.1189,38603.0
2018-03-09 10:00:00,129.52,130.26,129.52,130.26,52019.0,126.1773,126.8982,126.1773,126.8982,52019.0
2018-03-09 10:10:00,130.25,130.86,130.25,130.35,76340.0,126.8885,127.4827,126.8885,126.9859,76340.0
2018-03-09 10:20:00,130.43,130.48,129.93,129.99,42096.0,127.0638,127.1125,126.5767,126.6352,42096.0
2018-03-09 10:30:00,130.0,130.22,129.65,130.21,25253.0,126.6449,126.8592,126.3039,126.8495,25253.0
2018-03-09 10:40:00,130.24,130.28,130.05,130.25,16985.0,126.8787,126.9177,126.6936,126.8885,16985.0
2018-03-09 10:50:00,130.25,130.28,129.57,129.57,49345.0,126.8885,126.9177,126.226,126.226,49345.0
2018-03-09 11:00:00,129.62,129.74,129.49,129.62,46462.0,126.2747,126.3916,126.1481,126.2747,46462.0
2018-03-09 11:10:00,129.6,129.88,129.39,129.51,44551.0,126.2552,126.528,126.0507,126.1676,44551.0
2018-03-09 11:20:00,129.54,129.58,129.11,129.16,45412.0,126.1968,126.2358,125.7779,125.8266,45412.0
2018-03-09 11:30:00,129.16,129.4,129.15,129.21,34486.0,125.8266,126.0604,125.8169,125.8753,34486.0
2018-03-09 11:40:00,129.22,129.49,129.2,129.32,30070.0,125.885,126.1481,125.8656,125.9825,30070.0
2018-03-09 11:50:00,129.32,129.45,128.94,129.07,37155.0,125.9825,126.1091,125.6123,125.7389,37155.0
2018-03-09 12:00:00,129.05,129.37,129.04,129.25,26252.0,125.7194,126.0312,125.7097,125.9143,26252.0
2018-03-09 12:10:00,129.25,129.42,129.1,129.18,21462.0,125.9143,126.0799,125.7681,125.8461,21462.0
2018-03-09 12:20:00,129.23,129.25,128.83,129.0,59111.0,125.8948,125.9143,125.5051,125.6707,59111.0
2018-03-09 12:30:00,129.03,129.25,128.65,129.18,24876.0,125.6999,125.9143,125.3298,125.8461,24876.0
2018-03-09 12:40:00,129.18,129.19,128.96,129.18,15391.0,125.8461,125.8558,125.6318,125.8461,15391.0
2018-03-09 12:50:00,129.2,129.2,128.81,128.83,20897.0,125.8656,125.8656,125.4856,125.5051,20897.0
2018-03-09 13:00:00,128.88,129.07,128.86,129.05,31953.0,125.5538,125.7389,125.5343,125.7194,31953.0
2018-03-09 13:10:00,129.0,129.1,128.9,128.98,29520.0,125.6707,125.7681,125.5733,125.6512,29520.0
2018-03-09 13:20:00,128.98,129.05,128.94,129.02,17668.0,125.6512,125.7194,125.6123,125.6902,17668.0
2018-03-09 13:30:00,129.05,129.1,128.89,128.9,23324.0,125.7194,125.7681,125.5636,125.5733,23324.0
2018-03-09 13:40:00,128.9,129.05,128.87,129.03,21624.0,125.5733,125.7194,125.5441,125.6999,21624.0
2018-03-09 13:50:00,129.04,129.26,129.02,129.24,27282.0,125.7097,125.924,125.6902,125.9045,27282.0
2018-03-09 14:00:00,129.26,129.27,129.07,129.18,24493.0,125.924,125.9338,125.7389,125.8461,24493.0
2018-03-09 14:10:00,129.2,129.28,129.08,129.11,27769.0,125.8656,125.9435,125.7487,125.7779,27769.0
2018-03-09 14:20:00,129.11,129.11,128.96,129.02,33500.0,125.7779,125.7779,125.6318,125.6902,33500.0
2018-03-09 14:30:00,129.02,129.07,128.96,129.03,81625.0,125.6902,125.7389,125.6318,125.6999,81625.0
2018-03-09 14:40:00,129.02,129.12,128.73,128.82,86509.0,125.6902,125.7876,125.4077,125.4954,86509.0
2018-03-09 14:50:00,128.84,129.01,128.59,128.69,30478.0,125.5149,125.6805,125.2713,125.3687,30478.0
2018-03-09 15:00:00,128.67,128.7,128.4,128.45,67908.0,125.3492,125.3785,125.0862,125.1349,67908.0
2018-03-09 15:10:00,128.46,128.47,128.21,128.34,51860.0,125.1447,125.1544,124.9011,125.0278,51860.0
2018-03-09 15:20:00,128.32,128.49,128.2,128.39,48561.0,125.0083,125.1739,124.8914,125.0765,48561.0
2018-03-09 15:30:00,128.4,128.5,128.28,128.44,75266.0,125.0862,125.1836,124.9693,125.1252,75266.0
2018-03-09 15:40:00,128.46,128.5,128.28,128.28,79832.0,125.1447,125.1836,124.9693,124.9693,79832.0
2018-03-09 15:50:00,128.3,128.58,128.19,128.49,279737.0,124.9888,125.2616,124.8816,125.1739,279737.0
2018-03-12 09:30:00,128.56,129.25,128.49,129.06,95639.0,125.2421,125.9143,125.1739,125.7292,95639.0
2018-03-12 09:40:00,129.06,129.13,128.76,128.86,49791.0,125.7292,125.7974,125.4369,125.5343,49791.0
2018-03-12 09:50:00,128.87,128.95,128.66,128.7,44772.0,125.5441,125.622,125.3395,125.3785,44772.0
2018-03-12 10:00:00,128.75,128.93,128.6,128.71,49814.0,125.4272,125.6025,125.281,125.3882,49814.0
2018-03-12 10:10:00,128.72,129.06,128.71,128.82,62334.0,125.3979,125.7292,125.3882,125.4954,62334.0
2018-03-12 10:20:00,128.87,129.08,128.82,128.82,40566.0,125.5441,125.7487,125.4954,125.4954,40566.0
2018-03-12 10:30:00,128.88,128.97,128.62,128.66,33472.0,125.5538,125.6415,125.3005,125.3395,33472.0
2018-03-12 10:40:00,128.64,128.81,128.54,128.63,48116.0,125.32,125.4856,125.2226,125.3103,48116.0
2018-03-12 10:50:00,128.66,128.7,128.08,128.17,46539.0,125.3395,125.3785,124.7745,124.8621,46539.0
2018-03-12 11:00:00,128.14,128.47,128.14,128.21,29456.0,124.8329,125.1544,124.8329,124.9011,29456.0
2018-03-12 11:10:00,128.22,128.54,128.18,128.31,50929.0,124.9109,125.2226,124.8719,124.9985,50929.0
2018-03-12 11:20:00,128.27,128.37,128.11,128.15,22679.0,124.9596,125.057,124.8037,124.8427,22679.0
2018-03-12 11:30:00,128.18,128.68,128.18,128.49,31082.0,124.8719,125.359,124.8719,125.1739,31082.0
2018-03-12 11:40:00,128.53,128.6,128.37,128.46,36600.0,125.2129,125.281,125.057,125.1447,36600.0
2018-03-12 11:50:00,128.45,128.46,128.22,128.27,62442.0,125.1349,125.1447,124.9109,124.9596,62442.0
2018-03-12 12:00:00,128.28,128.6,128.27,128.49,35253.0,124.9693,125.281,124.9596,125.1739,35253.0
2018-03-12 12:10:00,128.46,128.62,128.41,128.46,25554.0,125.1447,125.3005,125.0959,125.1447,25554.0
2018-03-12 12:20:00,128.38,128.38,128.25,128.3,21275.0,125.0667,125.0667,124.9401,124.9888,21275.0
2018-03-12 12:30:00,128.31,128.45,128.18,128.25,26522.0,124.9985,125.1349,124.8719,124.9401,26522.0
2018-03-12 12:40:00,128.27,128.42,128.18,128.3,19599.0,124.9596,125.1057,124.8719,124.9888,19599.0
2018-03-12 12:50:00,128.31,128.47,128.31,128.38,20647.0,124.9985,125.1544,124.9985,125.0667,20647.0
2018-03-12 13:00:00,128.4,128.7,128.38,128.69,31167.0,125.0862,125.3785,125.0667,125.3687,31167.0
2018-03-12 13:10:00,128.69,128.73,128.54,128.54,26601.0,125.3687,125.4077,125.2226,125.2226,26601.0
2018-03-12 13:20:00,128.52,128.66,128.48,128.62,19802.0,125.2031,125.3395,125.1641,125.3005,19802.0
2018-03-12 13:30:00,128.63,128.63,128.38,128.45,25619.0,125.3103,125.3103,125.0667,125.1349,25619.0
2018-03-12 13:40:00,128.43,128.57,128.32,128.48,21704.0,125.1154,125.2518,125.0083,125.1641,21704.0
2018-03-12 13:50:00,128.47,128.49,128.11,128.11,21114.0,125.1544,125.1739,124.8037,124.8037,21114.0
2018-03-12 14:00:00,128.15,128.34,128.14,128.25,31128.0,124.8427,125.0278,124.8329,124.9401,31128.0
2018-03-12 14:10:00,128.24,128.24,127.79,128.06,45260.0,124.9303,124.9303,124.492,124.755,45260.0
2018-03-12 14:20:00,128.06,128.1,127.8,127.88,32767.0,124.755,124.794,124.5017,124.5796,32767.0
2018-03-12 14:30:00,127.92,128.03,127.78,127.93,31988.0,124.6186,124.7258,124.4822,124.6283,31988.0
2018-03-12 14:40:00,127.92,127.93,127.56,127.75,47507.0,124.6186,124.6283,124.2679,124.453,47507.0
2018-03-12 14:50:00,127.78,128.02,127.69,127.89,34465.0,124.4822,124.716,124.3945,124.5894,34465.0
2018-03-12 15:00:00,127.9,127.98,127.76,127.86,52063.0,124.5991,124.677,124.4627,124.5601,52063.0
2018-03-12 15:10:00,127.87,127.91,127.77,127.84,66306.0,124.5699,124.6089,124.4725,124.5407,66306.0
2018-03-12 15:20:00,127.85,128.06,127.76,128.01,73988.0,124.5504,124.755,124.4627,124.7063,73988.0
2018-03-12 15:30:00,128.01,128.21,127.95,128.07,62231.0,124.7063,124.9011,124.6478,124.7647,62231.0
2018-03-12 15:40:00,128.09,128.47,128.06,128.47,95090.0,124.7842,125.1544,124.755,125.1544,95090.0
2018-03-12 15:50:00,128.47,128.47,128.13,128.13,169786.0,125.1544,125.1544,124.8232,124.8232,169786.0
2018-03-13 09:30:00,129.05,129.3,127.5,128.12,61442.0,125.7194,125.963,124.2094,124.8134,61442.0
2018-03-13 09:40:00,128.26,128.53,128.06,128.16,71067.0,124.9498,125.2129,124.755,124.8524,71067.0
2018-03-13 09:50:00,128.15,128.7,127.98,128.62,52730.0,124.8427,125.3785,124.677,125.3005,52730.0
2018-03-13 10:00:00,128.62,128.98,128.27,128.74,163877.0,125.3005,125.6512,124.9596,125.4174,163877.0
2018-03-13 10:10:00,128.74,128.97,128.73,128.91,39728.0,125.4174,125.6415,125.4077,125.583,39728.0
2018-03-13 10:20:00,128.87,128.94,128.18,128.27,24779.0,125.5441,125.6123,124.8719,124.9596,24779.0
2018-03-13 10:30:00,128.2,128.31,127.88,127.92,29740.0,124.8914,124.9985,124.5796,124.6186,29740.0
2018-03-13 10:40:00,127.94,128.3,127.94,128.13,13250.0,124.6381,124.9888,124.6381,124.8232,13250.0
2018-03-13 10:50:00,128.07,128.18,127.83,127.88,19608.0,124.7647,124.8719,124.5309,124.5796,19608.0
2018-03-13 11:00:00,127.97,128.02,127.46,127.61,31720.0,124.6673,124.716,124.1705,124.3166,31720.0
2018-03-13 11:10:00,127.6,127.77,127.06,127.26,65877.0,124.3069,124.4725,123.7808,123.9756,65877.0
2018-03-13 11:20:00,127.27,127.44,126.96,127.07,61074.0,123.9854,124.151,123.6834,123.7905,61074.0
2018-03-13 11:30:00,127.07,127.4,127.06,127.27,31599.0,123.7905,124.112,123.7808,123.9854,31599.0
2018-03-13 11:40:00,127.35,127.68,127.34,127.59,28736.0,124.0633,124.3848,124.0536,124.2971,28736.0
2018-03-13 11:50:00,127.54,127.54,127.13,127.24,10659.0,124.2484,124.2484,123.849,123.9561,10659.0
2018-03-13 12:00:00,127.18,127.19,126.3,126.58,30573.0,123.8977,123.9074,123.0404,123.3132,30573.0
2018-03-13 12:10:00,126.53,126.76,126.39,126.76,42392.0,123.2645,123.4885,123.1281,123.4885,42392.0
2018-03-13 12:20:00,126.83,126.89,126.55,126.78,18839.0,123.5567,123.6152,123.284,123.508,18839.0
2018-03-13 12:30:00,126.79,126.91,126.75,126.81,19485.0,123.5178,123.6347,123.4788,123.5372,19485.0
2018-03-13 12:40:00,126.79,127.11,126.64,126.88,19753.0,123.5178,123.8295,123.3716,123.6054,19753.0
2018-03-13 12:50:00,126.95,127.0,126.77,126.77,14388.0,123.6736,123.7223,123.4983,123.4983,14388.0
2018-03-13 13:00:00,126.8,127.17,126.79,127.13,19220.0,123.5275,123.888,123.5178,123.849,19220.0
2018-03-13 13:10:00,127.16,127.44,127.16,127.4,34867.0,123.8782,124.151,123.8782,124.112,34867.0
2018-03-13 13:20:00,127.41,127.46,127.17,127.3,20338.0,124.1218,124.1705,123.888,124.0146,20338.0
2018-03-13 13:30:00,127.3,127.65,127.3,127.63,21112.0,124.0146,124.3556,124.0146,124.3361,21112.0
2018-03-13 13:40:00,127.64,127.64,127.13,127.32,26315.0,124.3458,124.3458,123.849,124.0341,26315.0
2018-03-13 13:50:00,127.3,127.37,127.1,127.16,16250.0,124.0146,124.0828,123.8198,123.8782,16250.0
2018-03-13 14:00:00,127.12,127.33,127.1,127.2,23147.0,123.8392,124.0438,123.8198,123.9172,23147.0
2018-03-13 14:10:00,127.23,127.25,127.06,127.17,39441.0,123.9464,123.9659,123.7808,123.888,39441.0
2018-03-13 14:20:00,127.13,127.3,127.03,127.1,28500.0,123.849,124.0146,123.7516,123.8198,28500.0
2018-03-13 14:30:00,127.11,127.45,127.08,127.2,24925.0,123.8295,124.1607,123.8003,123.9172,24925.0
2018-03-13 14:40:00,127.2,127.24,127.01,127.02,32227.0,123.9172,123.9561,123.7321,123.7418,32227.0
2018-03-13 14:50:00,126.98,127.14,126.89,127.02,33762.0,123.7029,123.8587,123.6152,123.7418,33762.0
2018-03-13 15:00:00,127.1,127.22,126.66,126.83,46387.0,123.8198,123.9367,123.3911,123.5567,46387.0
2018-03-13 15:10:00,126.85,126.89,126.5,126.56,89717.0,123.5762,123.6152,123.2352,123.2937,89717.0
2018-03-13 15:20:00,126.56,126.56,126.11,126.25,68715.0,123.2937,123.2937,122.8553,122.9917,68715.0
2018-03-13 15:30:00,126.25,126.52,125.94,126.05,92666.0,122.9917,123.2547,122.6897,122.7969,92666.0
2018-03-13 15:40:00,126.03,126.32,125.88,126.25,118279.0,122.7774,123.0599,122.6312,122.9917,118279.0
2018-03-13 15:50:00,126.26,126.79,126.26,126.58,185310.0,123.0014,123.5178,123.0014,123.3132,185310.0
2018-03-14 09:30:00,126.89,127.22,125.05,125.57,104471.0,123.6152,123.9367,121.8227,122.3292,104471.0
2018-03-14 09:40:00,125.57,126.06,124.98,125.05,97370.0,122.3292,122.8066,121.7545,121.8227,97370.0
2018-03-14 09:50:00,125.04,125.39,124.23,124.5,176992.0,121.8129,122.1539,121.0238,121.2869,176992.0
2018-03-14 10:00:00,124.5,124.94,124.44,124.66,68595.0,121.2869,121.7155,121.2284,121.4427,68595.0
2018-03-14 10:10:00,124.65,124.65,124.01,124.02,79407.0,121.433,121.433,120.8095,120.8192,79407.0
2018-03-14 10:20:00,124.06,124.29,123.8,124.05,61929.0,120.8582,121.0823,120.6049,120.8485,61929.0
2018-03-14 10:30:00,124.05,124.36,123.86,123.92,59737.0,120.8485,121.1505,120.6634,120.7218,59737.0
2018-03-14 10:40:00,123.89,124.24,123.64,124.23,125218.0,120.6926,121.0336,120.4491,121.0238,125218.0
2018-03-14 10:50:00,124.28,125.03,124.18,125.03,37450.0,121.0725,121.8032,120.9751,121.8032,37450.0
2018-03-14 11:00:00,125.01,125.29,124.7,125.2,99337.0,121.7837,122.0565,121.4817,121.9688,99337.0
2018-03-14 11:10:00,125.18,125.22,124.94,125.01,36440.0,121.9493,121.9883,121.7155,121.7837,36440.0
2018-03-14 11:20:00,125.0,125.24,124.88,125.12,55697.0,121.774,122.0078,121.6571,121.8909,55697.0
2018-03-14 11:30:00,125.1,125.37,124.92,125.07,37031.0,121.8714,122.1344,121.696,121.8421,37031.0
2018-03-14 11:40:00,125.06,125.11,124.63,124.91,91692.0,121.8324,121.8811,121.4135,121.6863,91692.0
2018-03-14 11:50:00,124.93,125.32,124.82,124.98,45153.0,121.7058,122.0857,121.5986,121.7545,45153.0
2018-03-14 12:00:00,125.04,125.48,125.04,125.36,132781.0,121.8129,122.2416,121.8129,122.1247,132781.0
2018-03-14 12:10:00,125.35,126.0,125.25,125.98,51163.0,122.1149,122.7481,122.0175,122.7287,51163.0
2018-03-14 12:20:00,126.01,126.37,125.95,126.37,62191.0,122.7579,123.1086,122.6994,123.1086,62191.0
2018-03-14 12:30:00,126.37,127.21,126.3,127.05,65915.0,123.1086,123.9269,123.0404,123.771,65915.0
2018-03-14 12:40:00,127.09,127.12,126.63,126.82,27241.0,123.81,123.8392,123.3619,123.547,27241.0
2018-03-14 12:50:00,126.81,126.93,126.72,126.93,13861.0,123.5372,123.6541,123.4496,123.6541,13861.0
2018-03-14 13:00:00,126.83,126.84,126.56,126.61,14137.0,123.5567,123.5665,123.2937,123.3424,14137.0
2018-03-14 13:10:00,126.61,126.65,126.37,126.62,41792.0,123.3424,123.3814,123.1086,123.3521,41792.0
2018-03-14 13:20:00,126.58,126.84,126.58,126.75,54380.0,123.3132,123.5665,123.3132,123.4788,54380.0
2018-03-14 13:30:00,126.79,127.2,126.74,127.12,18363.0,123.5178,123.9172,123.469,123.8392,18363.0
2018-03-14 13:40:00,127.1,127.21,127.0,127.19,18377.0,123.8198,123.9269,123.7223,123.9074,18377.0
2018-03-14 13:50:00,127.23,127.87,127.19,127.49,140981.0,123.9464,124.5699,123.9074,124.1997,140981.0
2018-03-14 14:00:00,127.45,127.54,127.2,127.3,14100.0,124.1607,124.2484,123.9172,124.0146,14100.0
2018-03-14 14:10:00,127.31,127.31,127.03,127.1,22163.0,124.0243,124.0243,123.7516,123.8198,22163.0
2018-03-14 14:20:00,127.09,127.53,127.06,127.43,34040.0,123.81,124.2387,123.7808,124.1412,34040.0
2018-03-14 14:30:00,127.43,127.55,126.99,127.16,81649.0,124.1412,124.2581,123.7126,123.8782,81649.0
2018-03-14 14:40:00,127.11,127.2,126.93,127.17,76255.0,123.8295,123.9172,123.6541,123.888,76255.0
2018-03-14 14:50:00,127.16,127.59,127.12,127.42,70221.0,123.8782,124.2971,123.8392,124.1315,70221.0
2018-03-14 15:00:00,127.42,127.58,127.37,127.48,53876.0,124.1315,124.2874,124.0828,124.19,53876.0
2018-03-14 15:10:00,127.45,127.71,127.27,127.48,73741.0,124.1607,124.414,123.9854,124.19,73741.0
2018-03-14 15:20:00,127.46,127.64,127.36,127.53,46053.0,124.1705,124.3458,124.073,124.2387,46053.0
2018-03-14 15:30:00,127.54,127.59,127.41,127.5,66110.0,124.2484,124.2971,124.1218,124.2094,66110.0
2018-03-14 15:40:00,127.48,127.85,127.45,127.85,112601.0,124.19,124.5504,124.1607,124.5504,112601.0
2018-03-14 15:50:00,127.84,128.08,127.74,127.97,297611.0,124.5407,124.7745,124.4432,124.6673,297611.0
2018-03-15 09:30:00,128.19,128.19,126.73,126.84,118392.0,124.8816,124.8816,123.4593,123.5665,118392.0
2018-03-15 09:40:00,126.84,127.25,126.54,127.24,86974.0,123.5665,123.9659,123.2742,123.9561,86974.0
2018-03-15 09:50:00,127.27,128.18,126.98,127.94,75472.0,123.9854,124.8719,123.7029,124.6381,75472.0
2018-03-15 10:00:00,128.01,128.5,127.94,128.11,67713.0,124.7063,125.1836,124.6381,124.8037,67713.0
2018-03-15 10:10:00,128.13,128.13,127.43,127.43,32942.0,124.8232,124.8232,124.1412,124.1412,32942.0
2018-03-15 10:20:00,127.45,128.28,127.43,127.97,40213.0,124.1607,124.9693,124.1412,124.6673,40213.0
2018-03-15 10:30:00,127.98,128.2,127.91,128.15,76094.0,124.677,124.8914,124.6089,124.8427,76094.0
2018-03-15 10:40:00,128.16,128.72,128.07,128.48,103369.0,124.8524,125.3979,124.7647,125.1641,103369.0
2018-03-15 10:50:00,128.53,128.98,128.22,128.79,45933.0,125.2129,125.6512,124.9109,125.4661,45933.0
2018-03-15 11:00:00,128.83,129.2,128.62,128.63,75707.0,125.5051,125.8656,125.3005,125.3103,75707.0
2018-03-15 11:10:00,128.69,128.98,128.6,128.84,28542.0,125.3687,125.6512,125.281,125.5149,28542.0
2018-03-15 11:20:00,128.84,129.55,128.81,129.21,64203.0,125.5149,126.2065,125.4856,125.8753,64203.0
2018-03-15 11:30:00,129.26,129.85,129.09,129.4,101781.0,125.924,126.4988,125.7584,126.0604,101781.0
2018-03-15 11:40:00,129.36,129.72,129.29,129.52,52998.0,126.0214,126.3721,125.9532,126.1773,52998.0
2018-03-15 11:50:00,129.48,129.48,128.95,129.38,38847.0,126.1383,126.1383,125.622,126.0409,38847.0
2018-03-15 12:00:00,129.33,129.42,127.15,129.26,96870.0,125.9922,126.0799,123.8685,125.924,96870.0
2018-03-15 12:10:00,129.22,129.25,128.98,129.09,25797.0,125.885,125.9143,125.6512,125.7584,25797.0
2018-03-15 12:20:00,129.11,129.29,129.09,129.09,19386.0,125.7779,125.9532,125.7584,125.7584,19386.0
2018-03-15 12:30:00,129.11,129.21,128.98,129.07,25148.0,125.7779,125.8753,125.6512,125.7389,25148.0
2018-03-15 12:40:00,129.08,129.26,128.98,129.0,28412.0,125.7487,125.924,125.6512,125.6707,28412.0
2018-03-15 12:50:00,128.98,129.21,128.97,129.04,18851.0,125.6512,125.8753,125.6415,125.7097,18851.0
2018-03-15 13:00:00,129.06,129.11,128.98,129.09,14378.0,125.7292,125.7779,125.6512,125.7584,14378.0
2018-03-15 13:10:00,129.09,129.18,128.91,129.11,31277.0,125.7584,125.8461,125.583,125.7779,31277.0
2018-03-15 13:20:00,129.04,129.17,128.97,129.13,25429.0,125.7097,125.8363,125.6415,125.7974,25429.0
2018-03-15 13:30:00,129.11,129.35,129.11,129.24,28074.0,125.7779,126.0117,125.7779,125.9045,28074.0
2018-03-15 13:40:00,129.24,129.27,129.01,129.13,27933.0,125.9045,125.9338,125.6805,125.7974,27933.0
2018-03-15 13:50:00,129.09,129.13,128.83,128.95,30037.0,125.7584,125.7974,125.5051,125.622,30037.0
2018-03-15 14:00:00,128.92,129.15,128.86,129.05,26093.0,125.5928,125.8169,125.5343,125.7194,26093.0
2018-03-15 14:10:00,129.04,129.15,129.0,129.05,17590.0,125.7097,125.8169,125.6707,125.7194,17590.0
2018-03-15 14:20:00,129.08,129.2,129.02,129.12,25839.0,125.7487,125.8656,125.6902,125.7876,25839.0
2018-03-15 14:30:00,129.12,129.16,128.98,129.0,24323.0,125.7876,125.8266,125.6512,125.6707,24323.0
2018-03-15 14:40:00,129.01,129.14,128.96,129.07,39598.0,125.6805,125.8071,125.6318,125.7389,39598.0
2018-03-15 14:50:00,129.11,129.58,129.04,129.35,57276.0,125.7779,126.2358,125.7097,126.0117,57276.0
2018-03-15 15:00:00,129.37,129.55,129.34,129.44,39939.0,126.0312,126.2065,126.0019,126.0994,39939.0
2018-03-15 15:10:00,129.46,129.46,129.17,129.29,36605.0,126.1189,126.1189,125.8363,125.9532,36605.0
2018-03-15 15:20:00,129.3,129.36,129.12,129.24,69431.0,125.963,126.0214,125.7876,125.9045,69431.0
2018-03-15 15:30:00,129.25,129.36,129.16,129.17,73828.0,125.9143,126.0214,125.8266,125.8363,73828.0
2018-03-15 15:40:00,129.16,129.43,129.15,129.42,97687.0,125.8266,126.0896,125.8169,126.0799,97687.0
2018-03-15 15:50:00,129.4,129.4,129.11,129.11,233873.0,126.0604,126.0604,125.7779,125.7779,233873.0
2018-03-16 09:30:00,130.35,130.67,129.77,130.6,548690.0,126.9859,127.2976,126.4209,127.2294,548690.0
2018-03-16 09:40:00,130.59,131.13,130.24,130.63,232726.0,127.2197,127.7458,126.8787,127.2587,232726.0
2018-03-16 09:50:00,130.66,130.77,129.96,130.09,150907.0,127.2879,127.395,126.6059,126.7326,150907.0
2018-03-16 10:00:00,130.09,130.59,129.95,130.22,81629.0,126.7326,127.2197,126.5962,126.8592,81629.0
2018-03-16 10:10:00,130.19,130.26,130.0,130.05,39357.0,126.83,126.8982,126.6449,126.6936,39357.0
2018-03-16 10:20:00,130.01,130.29,129.98,130.2,46863.0,126.6547,126.9274,126.6254,126.8398,46863.0
2018-03-16 10:30:00,130.18,130.26,130.07,130.1,66193.0,126.8203,126.8982,126.7131,126.7423,66193.0
2018-03-16 10:40:00,130.08,130.13,129.99,130.05,53568.0,126.7228,126.7716,126.6352,126.6936,53568.0
2018-03-16 10:50:00,130.04,130.13,129.86,129.9,85026.0,126.6839,126.7716,126.5085,126.5475,85026.0
2018-03-16 11:00:00,129.9,129.9,129.64,129.7,76041.0,126.5475,126.5475,126.2942,126.3527,76041.0
2018-03-16 11:10:00,129.68,129.76,129.11,129.12,92316.0,126.3332,126.4111,125.7779,125.7876,92316.0
2018-03-16 11:20:00,129.1,129.41,129.07,129.41,41942.0,125.7681,126.0701,125.7389,126.0701,41942.0
2018-03-16 11:30:00,129.45,129.57,129.07,129.14,31940.0,126.1091,126.226,125.7389,125.8071,31940.0
2018-03-16 11:40:00,129.16,129.47,129.1,129.42,44813.0,125.8266,126.1286,125.7681,126.0799,44813.0
2018-03-16 11:50:00,129.37,129.37,129.15,129.21,68638.0,126.0312,126.0312,125.8169,125.8753,68638.0
2018-03-16 12:00:00,129.21,129.29,128.65,128.67,74376.0,125.8753,125.9532,125.3298,125.3492,74376.0
2018-03-16 12:10:00,128.67,128.86,128.59,128.79,88558.0,125.3492,125.5343,125.2713,125.4661,88558.0
2018-03-16 12:20:00,128.79,129.1,128.77,129.03,50846.0,125.4661,125.7681,125.4467,125.6999,50846.0
2018-03-16 12:30:00,129.01,129.43,128.91,129.23,59387.0,125.6805,126.0896,125.583,125.8948,59387.0
2018-03-16 12:40:00,129.16,129.24,129.07,129.16,24078.0,125.8266,125.9045,125.7389,125.8266,24078.0
2018-03-16 12:50:00,129.15,129.15,128.98,129.0,62147.0,125.8169,125.8169,125.6512,125.6707,62147.0
2018-03-16 13:00:00,129.02,129.25,129.02,129.13,31188.0,125.6902,125.9143,125.6902,125.7974,31188.0
2018-03-16 13:10:00,129.1,129.18,128.9,128.9,17677.0,125.7681,125.8461,125.5733,125.5733,17677.0
2018-03-16 13:20:00,128.88,128.97,128.66,128.89,22177.0,125.5538,125.6415,125.3395,125.5636,22177.0
2018-03-16 13:30:00,128.82,128.82,128.51,128.64,18656.0,125.4954,125.4954,125.1934,125.32,18656.0
2018-03-16 13:40:00,128.63,128.7,128.2,128.23,21121.0,125.3103,125.3785,124.8914,124.9206,21121.0
2018-03-16 13:50:00,128.23,128.4,128.13,128.13,30718.0,124.9206,125.0862,124.8232,124.8232,30718.0
2018-03-16 14:00:00,128.16,128.39,128.16,128.3,18600.0,124.8524,125.0765,124.8524,124.9888,18600.0
2018-03-16 14:10:00,128.29,128.42,128.23,128.42,18528.0,124.979,125.1057,124.9206,125.1057,18528.0
2018-03-16 14:20:00,128.42,128.6,128.3,128.55,17474.0,125.1057,125.281,124.9888,125.2323,17474.0
2018-03-16 14:30:00,128.54,128.87,128.51,128.83,18243.0,125.2226,125.5441,125.1934,125.5051,18243.0
2018-03-16 14:40:00,128.86,128.86,128.56,128.6,23828.0,125.5343,125.5343,125.2421,125.281,23828.0
2018-03-16 14:50:00,128.6,128.99,128.54,128.97,35261.0,125.281,125.661,125.2226,125.6415,35261.0
2018-03-16 15:00:00,128.95,128.98,128.69,128.79,29470.0,125.622,125.6512,125.3687,125.4661,29470.0
2018-03-16 15:10:00,128.75,129.05,128.75,129.01,56564.0,125.4272,125.7194,125.4272,125.6805,56564.0
2018-03-16 15:20:00,129.01,129.07,128.95,129.07,55793.0,125.6805,125.7389,125.622,125.7389,55793.0
2018-03-16 15:30:00,129.04,129.07,128.83,128.91,121376.0,125.7097,125.7389,125.5051,125.583,121376.0
2018-03-16 15:40:00,128.91,128.99,128.91,128.97,125990.0,125.583,125.661,125.583,125.6415,125990.0
2018-03-16 15:50:00,128.97,129.01,128.49,128.52,298735.0,125.6415,125.6805,125.1739,125.2031,298735.0
2018-03-19 09:30:00,127.53,128.0,126.36,127.25,188114.0,124.2387,124.6965,123.0989,123.9659,188114.0
2018-03-19 09:40:00,127.3,127.71,127.03,127.59,45275.0,124.0146,124.414,123.7516,124.2971,45275.0
2018-03-19 09:50:00,127.63,128.08,126.99,127.18,126648.0,124.3361,124.7745,123.7126,123.8977,126648.0
2018-03-19 10:00:00,127.17,127.26,126.39,126.81,232568.0,123.888,123.9756,123.1281,123.5372,232568.0
2018-03-19 10:10:00,126.8,126.8,126.22,126.55,82120.0,123.5275,123.5275,122.9625,123.284,82120.0
2018-03-19 10:20:00,126.61,126.89,126.36,126.79,49213.0,123.3424,123.6152,123.0989,123.5178,49213.0
2018-03-19 10:30:00,126.74,126.84,126.45,126.79,46186.0,123.469,123.5665,123.1865,123.5178,46186.0
2018-03-19 10:40:00,126.81,126.81,126.34,126.4,39205.0,123.5372,123.5372,123.0794,123.1378,39205.0
2018-03-19 10:50:00,126.34,126.34,125.75,125.92,83318.0,123.0794,123.0794,122.5046,122.6702,83318.0
2018-03-19 11:00:00,125.89,125.93,125.5,125.83,25754.0,122.641,122.68,122.2611,122.5825,25754.0
2018-03-19 11:10:00,125.89,125.91,125.21,125.24,22675.0,122.641,122.6605,121.9785,122.0078,22675.0
2018-03-19 11:20:00,125.2,125.86,125.14,125.84,28337.0,121.9688,122.6118,121.9103,122.5923,28337.0
2018-03-19 11:30:00,125.84,126.26,125.73,126.03,55670.0,122.5923,123.0014,122.4851,122.7774,55670.0
2018-03-19 11:40:00,126.01,126.06,125.49,125.52,82970.0,122.7579,122.8066,122.2513,122.2805,82970.0
2018-03-19 11:50:00,125.33,125.46,124.87,125.11,35214.0,122.0954,122.2221,121.6473,121.8811,35214.0
2018-03-19 12:00:00,125.03,125.45,124.98,125.32,64132.0,121.8032,122.2123,121.7545,122.0857,64132.0
2018-03-19 12:10:00,125.34,125.56,125.19,125.44,35149.0,122.1052,122.3195,121.9591,122.2026,35149.0
2018-03-19 12:20:00,125.44,125.8,125.38,125.64,22024.0,122.2026,122.5533,122.1441,122.3974,22024.0
2018-03-19 12:30:00,125.67,125.73,125.13,125.23,22233.0,122.4267,122.4851,121.9006,121.998,22233.0
2018-03-19 12:40:00,125.23,125.3,124.84,124.93,18566.0,121.998,122.0662,121.6181,121.7058,18566.0
2018-03-19 12:50:00,124.85,125.47,124.85,125.32,25142.0,121.6278,122.2318,121.6278,122.0857,25142.0
2018-03-19 13:00:00,125.28,125.33,124.58,124.58,48545.0,122.0467,122.0954,121.3648,121.3648,48545.0
2018-03-19 13:10:00,124.61,124.87,124.44,124.8,71047.0,121.394,121.6473,121.2284,121.5791,71047.0
2018-03-19 13:20:00,124.85,124.88,124.67,124.8,52593.0,121.6278,121.6571,121.4525,121.5791,52593.0
2018-03-19 13:30:00,124.81,125.03,124.51,125.03,27807.0,121.5889,121.8032,121.2966,121.8032,27807.0
2018-03-19 13:40:00,125.04,125.21,124.95,125.07,16850.0,121.8129,121.9785,121.7252,121.8421,16850.0
2018-03-19 13:50:00,125.08,125.38,124.83,125.29,45800.0,121.8519,122.1441,121.6083,122.0565,45800.0
2018-03-19 14:00:00,125.27,125.58,125.23,125.47,31707.0,122.037,122.339,121.998,122.2318,31707.0
2018-03-19 14:10:00,125.52,125.63,125.42,125.49,16140.0,122.2805,122.3877,122.1831,122.2513,16140.0
2018-03-19 14:20:00,125.5,125.52,125.03,125.15,19875.0,122.2611,122.2805,121.8032,121.9201,19875.0
2018-03-19 14:30:00,125.13,125.13,124.17,124.44,40611.0,121.9006,121.9006,120.9654,121.2284,40611.0
2018-03-19 14:40:00,124.42,124.8,124.35,124.63,61806.0,121.2089,121.5791,121.1407,121.4135,61806.0
2018-03-19 14:50:00,124.66,125.08,124.58,124.81,31138.0,121.4427,121.8519,121.3648,121.5889,31138.0
2018-03-19 15:00:00,124.81,124.82,124.52,124.52,23602.0,121.5889,121.5986,121.3063,121.3063,23602.0
2018-03-19 15:10:00,124.56,125.05,124.45,124.95,27723.0,121.3453,121.8227,121.2382,121.7252,27723.0
2018-03-19 15:20:00,124.99,125.18,124.57,124.9,38146.0,121.7642,121.9493,121.3551,121.6765,38146.0
2018-03-19 15:30:00,124.88,125.11,124.58,125.02,75611.0,121.6571,121.8811,121.3648,121.7934,75611.0
2018-03-19 15:40:00,125.01,125.48,124.91,125.3,112099.0,121.7837,122.2416,121.6863,122.0662,112099.0
2018-03-19 15:50:00,125.29,125.56,125.0,125.44,252736.0,122.0565,122.3195,121.774,122.2026,252736.0
2018-03-20 09:30:00,125.77,126.21,125.03,125.6,51907.0,122.5241,122.9527,121.8032,122.3585,51907.0
2018-03-20 09:40:00,125.72,127.1,125.67,126.96,105019.0,122.4754,123.8198,122.4267,123.6834,105019.0
2018-03-20 09:50:00,126.9,126.96,126.44,126.44,42806.0,123.6249,123.6834,123.1768,123.1768,42806.0
2018-03-20 10:00:00,126.44,126.61,126.28,126.34,30899.0,123.1768,123.3424,123.0209,123.0794,30899.0
2018-03-20 10:10:00,126.31,126.32,125.79,126.31,35736.0,123.0501,123.0599,122.5436,123.0501,35736.0
2018-03-20 10:20:00,126.32,126.63,126.22,126.62,54616.0,123.0599,123.3619,122.9625,123.3521,54616.0
2018-03-20 10:30:00,126.61,127.15,126.57,127.11,41582.0,123.3424,123.8685,123.3034,123.8295,41582.0
2018-03-20 10:40:00,127.13,127.2,126.62,126.81,39418.0,123.849,123.9172,123.3521,123.5372,39418.0
2018-03-20 10:50:00,126.85,127.34,126.85,127.34,24429.0,123.5762,124.0536,123.5762,124.0536,24429.0
2018-03-20 11:00:00,127.31,127.67,127.23,127.48,73692.0,124.0243,124.375,123.9464,124.19,73692.0
2018-03-20 11:10:00,127.47,127.55,127.22,127.42,24906.0,124.1802,124.2581,123.9367,124.1315,24906.0
2018-03-20 11:20:00,127.42,127.52,127.27,127.4,31151.0,124.1315,124.2289,123.9854,124.112,31151.0
2018-03-20 11:30:00,127.41,127.45,126.98,127.08,9635.0,124.1218,124.1607,123.7029,123.8003,9635.0
2018-03-20 11:40:00,127.05,127.05,126.46,126.5,23443.0,123.771,123.771,123.1963,123.2352,23443.0
2018-03-20 11:50:00,126.5,126.85,126.34,126.78,27825.0,123.2352,123.5762,123.0794,123.508,27825.0
2018-03-20 12:00:00,126.79,126.85,126.44,126.44,12900.0,123.5178,123.5762,123.1768,123.1768,12900.0
2018-03-20 12:10:00,126.45,126.89,126.42,126.8,8652.0,123.1865,123.6152,123.1573,123.5275,8652.0
2018-03-20 12:20:00,126.81,127.48,126.81,127.34,41110.0,123.5372,124.19,123.5372,124.0536,41110.0
2018-03-20 12:30:00,127.39,127.78,127.28,127.28,15878.0,124.1023,124.4822,123.9951,123.9951,15878.0
2018-03-20 12:40:00,127.29,127.37,127.08,127.31,32568.0,124.0049,124.0828,123.8003,124.0243,32568.0
2018-03-20 12:50:00,127.3,127.33,127.12,127.2,7404.0,124.0146,124.0438,123.8392,123.9172,7404.0
2018-03-20 13:00:00,127.21,127.36,126.74,126.98,20062.0,123.9269,124.073,123.469,123.7029,20062.0
2018-03-20 13:10:00,126.95,127.11,126.72,126.75,10295.0,123.6736,123.8295,123.4496,123.4788,10295.0
2018-03-20 13:20:00,126.73,126.92,126.69,126.84,8081.0,123.4593,123.6444,123.4203,123.5665,8081.0
2018-03-20 13:30:00,126.83,126.94,126.71,126.8,12649.0,123.5567,123.6639,123.4398,123.5275,12649.0
2018-03-20 13:40:00,126.82,127.08,126.75,127.08,8600.0,123.547,123.8003,123.4788,123.8003,8600.0
2018-03-20 13:50:00,127.09,127.15,126.91,126.95,10572.0,123.81,123.8685,123.6347,123.6736,10572.0
2018-03-20 14:00:00,126.91,127.36,126.87,127.3,22281.0,123.6347,124.073,123.5957,124.0146,22281.0
2018-03-20 14:10:00,127.33,127.46,127.28,127.44,12611.0,124.0438,124.1705,123.9951,124.151,12611.0
2018-03-20 14:20:00,127.49,127.58,127.43,127.58,12700.0,124.1997,124.2874,124.1412,124.2874,12700.0
2018-03-20 14:30:00,127.57,127.61,127.18,127.24,25249.0,124.2776,124.3166,123.8977,123.9561,25249.0
2018-03-20 14:40:00,127.24,127.39,127.2,127.36,9627.0,123.9561,124.1023,123.9172,124.073,9627.0
2018-03-20 14:50:00,127.38,127.5,127.35,127.41,19360.0,124.0925,124.2094,124.0633,124.1218,19360.0
2018-03-20 15:00:00,127.46,127.58,127.41,127.45,15001.0,124.1705,124.2874,124.1218,124.1607,15001.0
2018-03-20 15:10:00,127.45,127.49,127.29,127.32,23280.0,124.1607,124.1997,124.0049,124.0341,23280.0
2018-03-20 15:20:00,127.31,127.44,127.23,127.26,15235.0,124.0243,124.151,123.9464,123.9756,15235.0
2018-03-20 15:30:00,127.27,127.4,127.06,127.09,33879.0,123.9854,124.112,123.7808,123.81,33879.0
2018-03-20 15:40:00,127.1,127.16,126.82,126.87,65450.0,123.8198,123.8782,123.547,123.5957,65450.0
2018-03-20 15:50:00,126.85,127.01,126.43,126.89,156272.0,123.5762,123.7321,123.1671,123.6152,156272.0
2018-03-21 09:30:00,126.52,127.29,126.49,126.68,47722.0,123.2547,124.0049,123.2255,123.4106,47722.0
2018-03-21 09:40:00,126.65,126.76,126.19,126.48,21474.0,123.3814,123.4885,122.9332,123.2158,21474.0
2018-03-21 09:50:00,126.57,126.8,126.45,126.62,20525.0,123.3034,123.5275,123.1865,123.3521,20525.0
2018-03-21 10:00:00,126.71,126.99,126.55,126.92,17881.0,123.4398,123.7126,123.284,123.6444,17881.0
2018-03-21 10:10:00,126.92,127.09,126.84,126.96,13142.0,123.6444,123.81,123.5665,123.6834,13142.0
2018-03-21 10:20:00,126.92,127.09,126.76,126.93,18988.0,123.6444,123.81,123.4885,123.6541,18988.0
2018-03-21 10:30:00,126.89,126.89,126.54,126.61,37863.0,123.6152,123.6152,123.2742,123.3424,37863.0
2018-03-21 10:40:00,126.66,127.08,126.58,126.74,20467.0,123.3911,123.8003,123.3132,123.469,20467.0
2018-03-21 10:50:00,126.78,126.99,126.69,126.84,17751.0,123.508,123.7126,123.4203,123.5665,17751.0
2018-03-21 11:00:00,126.83,126.84,126.51,126.55,21936.0,123.5567,123.5665,123.245,123.284,21936.0
2018-03-21 11:10:00,126.51,126.77,126.29,126.4,81370.0,123.245,123.4983,123.0307,123.1378,81370.0
2018-03-21 11:20:00,126.41,126.77,126.41,126.59,43108.0,123.1476,123.4983,123.1476,123.3229,43108.0
2018-03-21 11:30:00,126.57,126.96,126.56,126.96,24618.0,123.3034,123.6834,123.2937,123.6834,24618.0
2018-03-21 11:40:00,126.96,126.96,126.77,126.91,16632.0,123.6834,123.6834,123.4983,123.6347,16632.0
2018-03-21 11:50:00,126.95,127.21,126.92,127.04,38190.0,123.6736,123.9269,123.6444,123.7613,38190.0
2018-03-21 12:00:00,127.1,127.11,126.87,127.05,21877.0,123.8198,123.8295,123.5957,123.771,21877.0
2018-03-21 12:10:00,127.0,127.01,126.79,126.84,16650.0,123.7223,123.7321,123.5178,123.5665,16650.0
2018-03-21 12:20:00,126.84,126.94,126.83,126.94,11439.0,123.5665,123.6639,123.5567,123.6639,11439.0
2018-03-21 12:30:00,126.96,127.12,126.92,127.04,21279.0,123.6834,123.8392,123.6444,123.7613,21279.0
2018-03-21 12:40:00,127.05,127.08,126.46,126.71,69169.0,123.771,123.8003,123.1963,123.4398,69169.0
2018-03-21 12:50:00,126.7,126.97,126.67,126.81,35003.0,123.4301,123.6931,123.4009,123.5372,35003.0
2018-03-21 13:00:00,126.81,127.14,126.76,126.8,29522.0,123.5372,123.8587,123.4885,123.5275,29522.0
2018-03-21 13:10:00,126.81,126.82,126.61,126.71,26773.0,123.5372,123.547,123.3424,123.4398,26773.0
2018-03-21 13:20:00,126.75,126.85,126.6,126.7,32776.0,123.4788,123.5762,123.3327,123.4301,32776.0
2018-03-21 13:30:00,126.73,126.84,126.42,126.51,21872.0,123.4593,123.5665,123.1573,123.245,21872.0
2018-03-21 13:40:00,126.48,126.76,126.42,126.71,15994.0,123.2158,123.4885,123.1573,123.4398,15994.0
2018-03-21 13:50:00,126.69,126.91,126.69,126.85,30562.0,123.4203,123.6347,123.4203,123.5762,30562.0
2018-03-21 14:00:00,126.85,127.53,126.85,127.04,46727.0,123.5762,124.2387,123.5762,123.7613,46727.0
2018-03-21 14:10:00,127.04,127.74,126.88,127.44,71706.0,123.7613,124.4432,123.6054,124.151,71706.0
2018-03-21 14:20:00,127.45,127.51,126.84,127.04,68075.0,124.1607,124.2192,123.5665,123.7613,68075.0
2018-03-21 14:30:00,127.02,127.22,126.47,126.48,33639.0,123.7418,123.9367,123.206,123.2158,33639.0
2018-03-21 14:40:00,126.48,126.55,126.0,126.0,49216.0,123.2158,123.284,122.7481,122.7481,49216.0
2018-03-21 14:50:00,126.05,126.14,125.62,126.1,39464.0,122.7969,122.8845,122.378,122.8456,39464.0
2018-03-21 15:00:00,126.17,126.48,126.15,126.43,20555.0,122.9138,123.2158,122.8943,123.1671,20555.0
2018-03-21 15:10:00,126.44,126.91,126.29,126.69,40710.0,123.1768,123.6347,123.0307,123.4203,40710.0
2018-03-21 15:20:00,126.68,126.79,126.43,126.51,25287.0,123.4106,123.5178,123.1671,123.245,25287.0
2018-03-21 15:30:00,126.5,126.75,126.28,126.62,41015.0,123.2352,123.4788,123.0209,123.3521,41015.0
2018-03-21 15:40:00,126.58,126.7,126.36,126.56,35775.0,123.3132,123.4301,123.0989,123.2937,35775.0
2018-03-21 15:50:00,126.54,126.54,125.99,125.99,143917.0,123.2742,123.2742,122.7384,122.7384,143917.0
2018-03-22 09:30:00,124.83,124.88,123.68,124.44,142056.0,121.6083,121.6571,120.488,121.2284,142056.0
2018-03-22 09:40:00,124.55,125.12,124.55,125.0,47199.0,121.3356,121.8909,121.3356,121.774,47199.0
2018-03-22 09:50:00,125.05,125.11,124.41,124.78,41576.0,121.8227,121.8811,121.1992,121.5596,41576.0
2018-03-22 10:00:00,124.7,125.07,124.47,124.98,47992.0,121.4817,121.8421,121.2576,121.7545,47992.0
2018-03-22 10:10:00,125.02,125.63,124.99,125.29,31386.0,121.7934,122.3877,121.7642,122.0565,31386.0
2018-03-22 10:20:00,125.33,125.35,124.78,124.78,32309.0,122.0954,122.1149,121.5596,121.5596,32309.0
2018-03-22 10:30:00,124.75,124.8,124.42,124.78,23514.0,121.5304,121.5791,121.2089,121.5596,23514.0
2018-03-22 10:40:00,124.78,124.81,124.11,124.2,31957.0,121.5596,121.5889,120.9069,120.9946,31957.0
2018-03-22 10:50:00,124.14,124.31,123.96,124.31,36576.0,120.9362,121.1018,120.7608,121.1018,36576.0
2018-03-22 11:00:00,124.33,124.9,124.2,124.48,95006.0,121.1212,121.6765,120.9946,121.2674,95006.0
2018-03-22 11:10:00,124.48,124.5,124.2,124.41,57444.0,121.2674,121.2869,120.9946,121.1992,57444.0
2018-03-22 11:20:00,124.37,124.37,123.7,123.88,41130.0,121.1602,121.1602,120.5075,120.6829,41130.0
2018-03-22 11:30:00,123.88,123.9,123.33,123.42,48103.0,120.6829,120.7023,120.1471,120.2347,48103.0
2018-03-22 11:40:00,123.44,123.95,123.31,123.78,71328.0,120.2542,120.7511,120.1276,120.5854,71328.0
2018-03-22 11:50:00,123.74,123.87,123.46,123.69,27886.0,120.5465,120.6731,120.2737,120.4978,27886.0
2018-03-22 12:00:00,123.69,123.88,123.46,123.7,31114.0,120.4978,120.6829,120.2737,120.5075,31114.0
2018-03-22 12:10:00,123.76,124.3,123.76,124.26,33413.0,120.566,121.092,120.566,121.0531,33413.0
2018-03-22 12:20:00,124.23,124.44,124.04,124.41,46192.0,121.0238,121.2284,120.8387,121.1992,46192.0
2018-03-22 12:30:00,124.37,124.47,124.23,124.23,48549.0,121.1602,121.2576,121.0238,121.0238,48549.0
2018-03-22 12:40:00,124.24,124.33,124.06,124.29,19947.0,121.0336,121.1212,120.8582,121.0823,19947.0
2018-03-22 12:50:00,124.29,124.56,124.27,124.49,16267.0,121.0823,121.3453,121.0628,121.2771,16267.0
2018-03-22 13:00:00,124.46,124.5,123.83,124.01,20354.0,121.2479,121.2869,120.6342,120.8095,20354.0
2018-03-22 13:10:00,124.0,124.32,123.72,124.31,26509.0,120.7998,121.1115,120.527,121.1018,26509.0
2018-03-22 13:20:00,124.31,124.6,124.2,124.57,20159.0,121.1018,121.3843,120.9946,121.3551,20159.0
2018-03-22 13:30:00,124.58,124.74,124.43,124.56,19384.0,121.3648,121.5207,121.2187,121.3453,19384.0
2018-03-22 13:40:00,124.56,124.56,124.16,124.16,26599.0,121.3453,121.3453,120.9556,120.9556,26599.0
2018-03-22 13:50:00,124.17,124.28,124.0,124.13,32730.0,120.9654,121.0725,120.7998,120.9264,32730.0
2018-03-22 14:00:00,124.13,124.22,123.91,123.93,20403.0,120.9264,121.0141,120.7121,120.7316,20403.0
2018-03-22 14:10:00,123.89,124.22,123.89,123.96,20027.0,120.6926,121.0141,120.6926,120.7608,20027.0
2018-03-22 14:20:00,123.97,124.0,123.49,123.49,24549.0,120.7705,120.7998,120.3029,120.3029,24549.0
2018-03-22 14:30:00,123.47,123.78,123.36,123.78,35487.0,120.2834,120.5854,120.1763,120.5854,35487.0
2018-03-22 14:40:00,123.75,123.96,123.63,123.93,26225.0,120.5562,120.7608,120.4393,120.7316,26225.0
2018-03-22 14:50:00,123.95,123.95,123.44,123.47,24508.0,120.7511,120.7511,120.2542,120.2834,24508.0
2018-03-22 15:00:00,123.5,123.82,123.41,123.41,39197.0,120.3127,120.6244,120.225,120.225,39197.0
2018-03-22 15:10:00,123.44,123.54,123.09,123.18,40914.0,120.2542,120.3516,119.9133,120.0009,40914.0
2018-03-22 15:20:00,123.16,123.68,123.16,123.3,61050.0,119.9814,120.488,119.9814,120.1178,61050.0
2018-03-22 15:30:00,123.33,123.43,123.04,123.04,76029.0,120.1471,120.2445,119.8645,119.8645,76029.0
2018-03-22 15:40:00,123.04,123.17,122.66,122.79,117659.0,119.8645,119.9912,119.4943,119.621,117659.0
2018-03-22 15:50:00,122.8,123.27,122.7,122.97,358617.0,119.6307,120.0886,119.5333,119.7963,358617.0
2018-03-23 09:30:00,123.26,124.52,123.0,123.51,80482.0,120.0789,121.3063,119.8256,120.3224,80482.0
2018-03-23 09:40:00,123.44,123.64,122.52,123.38,75417.0,120.2542,120.4491,119.358,120.1958,75417.0
2018-03-23 09:50:00,123.39,123.81,123.23,123.62,31134.0,120.2055,120.6147,120.0496,120.4296,31134.0
2018-03-23 10:00:00,123.71,123.82,123.26,123.38,18984.0,120.5172,120.6244,120.0789,120.1958,18984.0
2018-03-23 10:10:00,123.48,123.61,123.26,123.42,17336.0,120.2932,120.4198,120.0789,120.2347,17336.0
2018-03-23 10:20:00,123.4,124.13,123.31,124.13,28926.0,120.2152,120.9264,120.1276,120.9264,28926.0
2018-03-23 10:30:00,124.13,124.46,124.04,124.35,37784.0,120.9264,121.2479,120.8387,121.1407,37784.0
2018-03-23 10:40:00,124.4,124.75,124.37,124.57,61461.0,121.1894,121.5304,121.1602,121.3551,61461.0
2018-03-23 10:50:00,124.58,125.25,124.47,125.24,74425.0,121.3648,122.0175,121.2576,122.0078,74425.0
2018-03-23 11:00:00,125.19,125.28,124.73,124.77,39054.0,121.9591,122.0467,121.5109,121.5499,39054.0
2018-03-23 11:10:00,124.78,124.98,124.6,124.72,29980.0,121.5596,121.7545,121.3843,121.5012,29980.0
2018-03-23 11:20:00,124.7,124.77,124.35,124.4,21032.0,121.4817,121.5499,121.1407,121.1894,21032.0
2018-03-23 11:30:00,124.43,124.55,124.13,124.13,19572.0,121.2187,121.3356,120.9264,120.9264,19572.0
2018-03-23 11:40:00,124.19,124.21,123.61,123.67,24748.0,120.9849,121.0043,120.4198,120.4783,24748.0
2018-03-23 11:50:00,123.64,123.74,123.37,123.45,18475.0,120.4491,120.5465,120.186,120.264,18475.0
2018-03-23 12:00:00,123.37,123.67,123.36,123.59,22400.0,120.186,120.4783,120.1763,120.4003,22400.0
2018-03-23 12:10:00,123.54,123.57,123.16,123.19,15724.0,120.3516,120.3809,119.9814,120.0107,15724.0
2018-03-23 12:20:00,123.22,123.49,123.22,123.37,15100.0,120.0399,120.3029,120.0399,120.186,15100.0
2018-03-23 12:30:00,123.37,123.45,122.95,122.98,19206.0,120.186,120.264,119.7769,119.8061,19206.0
2018-03-23 12:40:00,123.02,123.02,122.69,122.82,10160.0,119.8451,119.8451,119.5236,119.6502,10160.0
2018-03-23 12:50:00,122.87,122.93,122.67,122.78,12718.0,119.6989,119.7574,119.5041,119.6113,12718.0
2018-03-23 13:00:00,122.73,123.43,122.66,123.39,21856.0,119.5625,120.2445,119.4943,120.2055,21856.0
2018-03-23 13:10:00,123.44,123.98,123.42,123.77,50046.0,120.2542,120.7803,120.2347,120.5757,50046.0
2018-03-23 13:20:00,123.74,123.97,123.67,123.74,17849.0,120.5465,120.7705,120.4783,120.5465,17849.0
2018-03-23 13:30:00,123.8,123.95,123.61,123.65,14678.0,120.6049,120.7511,120.4198,120.4588,14678.0
2018-03-23 13:40:00,123.69,124.08,123.65,124.08,20785.0,120.4978,120.8777,120.4588,120.8777,20785.0
2018-03-23 13:50:00,124.18,124.47,124.15,124.34,12854.0,120.9751,121.2576,120.9459,121.131,12854.0
2018-03-23 14:00:00,124.38,124.42,123.85,123.94,11672.0,121.17,121.2089,120.6536,120.7413,11672.0
2018-03-23 14:10:00,123.93,123.95,123.33,123.45,17383.0,120.7316,120.7511,120.1471,120.264,17383.0
2018-03-23 14:20:00,123.44,123.68,123.36,123.67,25633.0,120.2542,120.488,120.1763,120.4783,25633.0
2018-03-23 14:30:00,123.6,123.66,123.43,123.57,28053.0,120.4101,120.4685,120.2445,120.3809,28053.0
2018-03-23 14:40:00,123.57,123.62,123.02,123.09,36693.0,120.3809,120.4296,119.8451,119.9133,36693.0
2018-03-23 14:50:00,123.06,123.21,122.37,122.47,37967.0,119.884,120.0302,119.2118,119.3093,37967.0
2018-03-23 15:00:00,122.5,122.61,122.11,122.12,46896.0,119.3385,119.4456,118.9585,118.9683,46896.0
2018-03-23 15:10:00,122.1,122.83,122.1,122.53,44064.0,118.9488,119.66,118.9488,119.3677,44064.0
2018-03-23 15:20:00,122.51,122.51,122.1,122.2,69039.0,119.3482,119.3482,118.9488,119.0462,69039.0
2018-03-23 15:30:00,122.13,122.15,121.78,122.03,62753.0,118.978,118.9975,118.6371,118.8806,62753.0
2018-03-23 15:40:00,121.98,122.15,121.54,121.6,117389.0,118.8319,118.9975,118.4033,118.4617,117389.0
2018-03-23 15:50:00,121.6,122.09,121.38,121.46,329787.0,118.4617,118.9391,118.2474,118.3253,329787.0
2018-03-26 09:30:00,124.24,127.5,123.77,126.01,222689.0,121.0336,124.2094,120.5757,122.7579,222689.0
2018-03-26 09:40:00,126.03,126.03,124.73,125.01,84058.0,122.7774,122.7774,121.5109,121.7837,84058.0
2018-03-26 09:50:00,124.97,125.06,124.4,124.91,37108.0,121.7447,121.8324,121.1894,121.6863,37108.0
2018-03-26 10:00:00,124.9,125.32,124.35,124.38,25622.0,121.6765,122.0857,121.1407,121.17,25622.0
2018-03-26 10:10:00,124.31,124.49,124.02,124.38,26158.0,121.1018,121.2771,120.8192,121.17,26158.0
2018-03-26 10:20:00,124.41,124.58,123.89,123.93,26952.0,121.1992,121.3648,120.6926,120.7316,26952.0
2018-03-26 10:30:00,123.71,124.0,123.56,123.61,27065.0,120.5172,120.7998,120.3711,120.4198,27065.0
2018-03-26 10:40:00,123.62,124.04,123.49,123.69,34442.0,120.4296,120.8387,120.3029,120.4978,34442.0
2018-03-26 10:50:00,123.7,124.32,123.69,123.91,29790.0,120.5075,121.1115,120.4978,120.7121,29790.0
2018-03-26 11:00:00,123.83,124.06,123.21,123.35,44203.0,120.6342,120.8582,120.0302,120.1665,44203.0
2018-03-26 11:10:00,123.34,123.96,123.15,123.15,31497.0,120.1568,120.7608,119.9717,119.9717,31497.0
2018-03-26 11:20:00,123.19,123.88,122.99,123.73,22126.0,120.0107,120.6829,119.8158,120.5367,22126.0
2018-03-26 11:30:00,123.7,124.16,123.61,124.15,33841.0,120.5075,120.9556,120.4198,120.9459,33841.0
2018-03-26 11:40:00,124.17,124.53,124.13,124.4,45997.0,120.9654,121.3161,120.9264,121.1894,45997.0
2018-03-26 11:50:00,124.38,124.73,124.36,124.6,34989.0,121.17,121.5109,121.1505,121.3843,34989.0
2018-03-26 12:00:00,124.61,124.97,124.42,124.93,24191.0,121.394,121.7447,121.2089,121.7058,24191.0
2018-03-26 12:10:00,124.97,125.15,124.76,124.98,37174.0,121.7447,121.9201,121.5402,121.7545,37174.0
2018-03-26 12:20:00,124.98,125.19,124.88,124.99,17663.0,121.7545,121.9591,121.6571,121.7642,17663.0
2018-03-26 12:30:00,124.98,125.16,124.83,124.99,20773.0,121.7545,121.9298,121.6083,121.7642,20773.0
2018-03-26 12:40:00,124.98,125.05,124.74,124.79,14833.0,121.7545,121.8227,121.5207,121.5694,14833.0
2018-03-26 12:50:00,124.83,124.87,124.59,124.73,15085.0,121.6083,121.6473,121.3745,121.5109,15085.0
2018-03-26 13:00:00,124.75,125.12,124.72,125.03,18100.0,121.5304,121.8909,121.5012,121.8032,18100.0
2018-03-26 13:10:00,125.13,125.5,125.12,125.41,18010.0,121.9006,122.2611,121.8909,122.1734,18010.0
2018-03-26 13:20:00,125.42,125.56,125.18,125.31,31038.0,122.1831,122.3195,121.9493,122.076,31038.0
2018-03-26 13:30:00,125.3,125.39,125.08,125.21,17397.0,122.0662,122.1539,121.8519,121.9785,17397.0
2018-03-26 13:40:00,125.21,125.46,125.18,125.27,13103.0,121.9785,122.2221,121.9493,122.037,13103.0
2018-03-26 13:50:00,125.26,125.27,124.91,125.04,11202.0,122.0272,122.037,121.6863,121.8129,11202.0
2018-03-26 14:00:00,125.04,125.45,124.97,125.38,25620.0,121.8129,122.2123,121.7447,122.1441,25620.0
2018-03-26 14:10:00,125.41,125.86,125.41,125.84,24563.0,122.1734,122.6118,122.1734,122.5923,24563.0
2018-03-26 14:20:00,125.87,126.0,125.69,126.0,43546.0,122.6215,122.7481,122.4461,122.7481,43546.0
2018-03-26 14:30:00,126.01,126.22,125.97,126.15,42655.0,122.7579,122.9625,122.7189,122.8943,42655.0
2018-03-26 14:40:00,126.15,126.36,125.91,125.94,30883.0,122.8943,123.0989,122.6605,122.6897,30883.0
2018-03-26 14:50:00,126.0,126.43,125.81,125.86,29000.0,122.7481,123.1671,122.5631,122.6118,29000.0
2018-03-26 15:00:00,125.87,126.13,125.84,126.11,27088.0,122.6215,122.8748,122.5923,122.8553,27088.0
2018-03-26 15:10:00,126.21,126.25,125.94,126.08,47093.0,122.9527,122.9917,122.6897,122.8261,47093.0
2018-03-26 15:20:00,126.12,126.14,125.75,125.86,57206.0,122.8651,122.8845,122.5046,122.6118,57206.0
2018-03-26 15:30:00,125.88,126.24,125.88,126.03,63900.0,122.6312,122.982,122.6312,122.7774,63900.0
2018-03-26 15:40:00,126.05,126.39,125.94,126.38,98450.0,122.7969,123.1281,122.6897,123.1183,98450.0
2018-03-26 15:50:00,126.41,126.51,126.14,126.45,306938.0,123.1476,123.245,122.8845,123.1865,306938.0
2018-03-27 09:30:00,126.37,126.99,125.57,126.1,113958.0,123.1086,123.7126,122.3292,122.8456,113958.0
2018-03-27 09:40:00,126.1,126.1,124.88,125.07,80807.0,122.8456,122.8456,121.6571,121.8421,80807.0
2018-03-27 09:50:00,125.13,125.32,124.89,125.17,26215.0,121.9006,122.0857,121.6668,121.9396,26215.0
2018-03-27 10:00:00,125.21,125.58,125.09,125.33,45211.0,121.9785,122.339,121.8616,122.0954,45211.0
2018-03-27 10:10:00,125.33,125.33,124.45,124.54,31502.0,122.0954,122.0954,121.2382,121.3258,31502.0
2018-03-27 10:20:00,124.6,124.84,124.37,124.8,32011.0,121.3843,121.6181,121.1602,121.5791,32011.0
2018-03-27 10:30:00,124.69,124.91,124.44,124.86,28938.0,121.472,121.6863,121.2284,121.6376,28938.0
2018-03-27 10:40:00,124.83,125.28,124.79,124.8,19499.0,121.6083,122.0467,121.5694,121.5791,19499.0
2018-03-27 10:50:00,124.77,124.82,124.11,124.17,32739.0,121.5499,121.5986,120.9069,120.9654,32739.0
2018-03-27 11:00:00,124.2,124.67,123.99,124.66,31146.0,120.9946,121.4525,120.79,121.4427,31146.0
2018-03-27 11:10:00,124.65,124.65,124.29,124.48,35091.0,121.433,121.433,121.0823,121.2674,35091.0
2018-03-27 11:20:00,124.36,124.36,124.06,124.3,18716.0,121.1505,121.1505,120.8582,121.092,18716.0
2018-03-27 11:30:00,124.36,124.85,124.36,124.82,40655.0,121.1505,121.6278,121.1505,121.5986,40655.0
2018-03-27 11:40:00,124.82,125.24,124.8,125.16,10268.0,121.5986,122.0078,121.5791,121.9298,10268.0
2018-03-27 11:50:00,125.19,125.19,124.88,125.04,10333.0,121.9591,121.9591,121.6571,121.8129,10333.0
2018-03-27 12:00:00,125.05,125.2,124.75,124.94,18650.0,121.8227,121.9688,121.5304,121.7155,18650.0
2018-03-27 12:10:00,124.86,125.01,124.78,124.79,15103.0,121.6376,121.7837,121.5596,121.5694,15103.0
2018-03-27 12:20:00,124.83,124.84,124.05,124.09,34167.0,121.6083,121.6181,120.8485,120.8874,34167.0
2018-03-27 12:30:00,124.06,124.06,123.61,123.78,29308.0,120.8582,120.8582,120.4198,120.5854,29308.0
2018-03-27 12:40:00,123.88,124.02,123.67,123.91,32778.0,120.6829,120.8192,120.4783,120.7121,32778.0
2018-03-27 12:50:00,123.82,124.1,123.63,124.0,15300.0,120.6244,120.8972,120.4393,120.7998,15300.0
2018-03-27 13:00:00,124.07,124.14,123.88,124.09,26342.0,120.868,120.9362,120.6829,120.8874,26342.0
2018-03-27 13:10:00,124.05,124.23,123.89,124.11,8660.0,120.8485,121.0238,120.6926,120.9069,8660.0
2018-03-27 13:20:00,124.16,124.16,123.78,123.78,10866.0,120.9556,120.9556,120.5854,120.5854,10866.0
2018-03-27 13:30:00,123.77,123.88,123.41,123.41,19630.0,120.5757,120.6829,120.225,120.225,19630.0
2018-03-27 13:40:00,123.4,123.59,123.3,123.34,24818.0,120.2152,120.4003,120.1178,120.1568,24818.0
2018-03-27 13:50:00,123.3,123.32,122.83,123.15,28863.0,120.1178,120.1373,119.66,119.9717,28863.0
2018-03-27 14:00:00,123.17,123.19,122.54,122.66,32806.0,119.9912,120.0107,119.3774,119.4943,32806.0
2018-03-27 14:10:00,122.61,122.79,122.3,122.44,89487.0,119.4456,119.621,119.1436,119.28,89487.0
2018-03-27 14:20:00,122.46,122.46,121.45,121.49,75376.0,119.2995,119.2995,118.3156,118.3545,75376.0
2018-03-27 14:30:00,121.48,121.77,121.39,121.75,48202.0,118.3448,118.6273,118.2571,118.6078,48202.0
2018-03-27 14:40:00,121.77,122.09,121.27,121.48,62523.0,118.6273,118.9391,118.1402,118.3448,62523.0
2018-03-27 14:50:00,121.48,121.62,121.06,121.09,42301.0,118.3448,118.4812,117.9356,117.9649,42301.0
2018-03-27 15:00:00,121.09,121.11,119.86,120.47,121770.0,117.9649,117.9844,116.7666,117.3609,121770.0
2018-03-27 15:10:00,120.48,121.19,120.35,121.0,164516.0,117.3706,118.0623,117.244,117.8772,164516.0
2018-03-27 15:20:00,120.97,121.07,120.16,120.19,101921.0,117.848,117.9454,117.0589,117.0881,101921.0
2018-03-27 15:30:00,120.15,120.19,119.37,120.05,130466.0,117.0491,117.0881,116.2893,116.9517,130466.0
2018-03-27 15:40:00,120.03,120.11,119.04,119.32,125615.0,116.9322,117.0102,115.9678,116.2405,125615.0
2018-03-27 15:50:00,119.26,120.13,118.92,119.99,358609.0,116.1821,117.0296,115.8509,116.8933,358609.0
2018-03-28 09:30:00,120.26,121.38,118.8,118.89,155723.0,117.1563,118.2474,115.734,115.8216,155723.0
2018-03-28 09:40:00,118.84,119.55,118.51,119.03,246695.0,115.7729,116.4646,115.4515,115.958,246695.0
2018-03-28 09:50:00,119.01,120.65,118.95,120.54,114239.0,115.9385,117.5362,115.8801,117.4291,114239.0
2018-03-28 10:00:00,120.54,120.74,119.76,120.11,100102.0,117.4291,117.6239,116.6692,117.0102,100102.0
2018-03-28 10:10:00,120.06,120.1,119.65,119.94,48648.0,116.9614,117.0004,116.562,116.8445,48648.0
2018-03-28 10:20:00,119.94,120.0,119.1,119.29,24056.0,116.8445,116.903,116.0262,116.2113,24056.0
2018-03-28 10:30:00,119.37,119.74,119.12,119.21,30193.0,116.2893,116.6497,116.0457,116.1334,30193.0
2018-03-28 10:40:00,119.12,119.13,118.35,118.48,57421.0,116.0457,116.0555,115.2956,115.4222,57421.0
2018-03-28 10:50:00,118.56,119.19,118.4,119.04,80411.0,115.5002,116.1139,115.3443,115.9678,80411.0
2018-03-28 11:00:00,119.09,119.46,119.0,119.27,83492.0,116.0165,116.3769,115.9288,116.1918,83492.0
2018-03-28 11:10:00,119.3,119.53,118.83,119.34,33745.0,116.2211,116.4451,115.7632,116.26,33745.0
2018-03-28 11:20:00,119.28,119.32,118.71,118.71,44327.0,116.2016,116.2405,115.6463,115.6463,44327.0
2018-03-28 11:30:00,118.71,119.18,118.26,118.83,111745.0,115.6463,116.1042,115.2079,115.7632,111745.0
2018-03-28 11:40:00,118.87,119.64,118.77,119.56,162806.0,115.8022,116.5523,115.7047,116.4744,162806.0
2018-03-28 11:50:00,119.56,119.61,118.99,119.5,61189.0,116.4744,116.5231,115.9191,116.4159,61189.0
2018-03-28 12:00:00,119.41,119.81,119.33,119.72,30728.0,116.3282,116.7179,116.2503,116.6302,30728.0
2018-03-28 12:10:00,119.73,121.23,119.73,121.23,35061.0,116.64,118.1013,116.64,118.1013,35061.0
2018-03-28 12:20:00,121.25,121.35,120.16,120.16,74044.0,118.1207,118.2182,117.0589,117.0589,74044.0
2018-03-28 12:30:00,120.14,120.48,119.95,120.35,26717.0,117.0394,117.3706,116.8543,117.244,26717.0
2018-03-28 12:40:00,120.46,120.67,120.08,120.13,30286.0,117.3511,117.5557,116.9809,117.0296,30286.0
2018-03-28 12:50:00,120.1,120.31,119.69,119.69,26306.0,117.0004,117.205,116.601,116.601,26306.0
2018-03-28 13:00:00,119.59,119.99,119.43,119.97,31490.0,116.5036,116.8933,116.3477,116.8738,31490.0
2018-03-28 13:10:00,119.92,119.97,119.28,119.35,22978.0,116.8251,116.8738,116.2016,116.2698,22978.0
2018-03-28 13:20:00,119.44,120.2,119.44,120.03,22799.0,116.3575,117.0978,116.3575,116.9322,22799.0
2018-03-28 13:30:00,120.06,120.33,119.71,120.27,25622.0,116.9614,117.2245,116.6205,117.166,25622.0
2018-03-28 13:40:00,120.12,121.14,120.08,121.01,51024.0,117.0199,118.0136,116.9809,117.8869,51024.0
2018-03-28 13:50:00,120.89,120.89,120.39,120.48,13756.0,117.77,117.77,117.2829,117.3706,13756.0
2018-03-28 14:00:00,120.54,120.66,119.73,119.86,25657.0,117.4291,117.546,116.64,116.7666,25657.0
2018-03-28 14:10:00,119.86,120.17,119.63,120.13,11711.0,116.7666,117.0686,116.5425,117.0296,11711.0
2018-03-28 14:20:00,120.1,120.41,119.67,119.71,18332.0,117.0004,117.3024,116.5815,116.6205,18332.0
2018-03-28 14:30:00,119.67,120.35,119.6,120.31,32557.0,116.5815,117.244,116.5133,117.205,32557.0
2018-03-28 14:40:00,120.35,120.61,119.55,119.8,18963.0,117.244,117.4973,116.4646,116.7082,18963.0
2018-03-28 14:50:00,119.77,119.94,119.53,119.62,19162.0,116.6789,116.8445,116.4451,116.5328,19162.0
2018-03-28 15:00:00,119.55,119.62,118.93,118.93,51032.0,116.4646,116.5328,115.8606,115.8606,51032.0
2018-03-28 15:10:00,118.96,119.85,118.96,119.79,33618.0,115.8898,116.7569,115.8898,116.6984,33618.0
2018-03-28 15:20:00,119.82,120.41,119.58,120.41,55817.0,116.7276,117.3024,116.4938,117.3024,55817.0
2018-03-28 15:30:00,120.35,120.74,120.04,120.7,75136.0,117.244,117.6239,116.942,117.5849,75136.0
2018-03-28 15:40:00,120.68,120.68,119.52,119.72,130901.0,117.5654,117.5654,116.4354,116.6302,130901.0
2018-03-28 15:50:00,119.75,119.85,119.3,119.34,241676.0,116.6595,116.7569,116.2211,116.26,241676.0
2018-03-29 09:30:00,120.37,121.35,119.87,120.42,55880.0,117.2634,118.2182,116.7764,117.3122,55880.0
2018-03-29 09:40:00,120.5,120.61,119.09,119.43,61995.0,117.3901,117.4973,116.0165,116.3477,61995.0
2018-03-29 09:50:00,119.42,119.43,118.81,119.08,49897.0,116.338,116.3477,115.7437,116.0067,49897.0
2018-03-29 10:00:00,119.07,119.69,118.87,119.41,25800.0,115.997,116.601,115.8022,116.3282,25800.0
2018-03-29 10:10:00,119.36,119.57,118.82,118.91,64405.0,116.2795,116.4841,115.7535,115.8411,64405.0
2018-03-29 10:20:00,118.95,119.41,118.8,119.11,67193.0,115.8801,116.3282,115.734,116.036,67193.0
2018-03-29 10:30:00,119.21,120.03,119.12,120.02,35177.0,116.1334,116.9322,116.0457,116.9225,35177.0
2018-03-29 10:40:00,120.03,120.22,119.61,120.14,147439.0,116.9322,117.1173,116.5231,117.0394,147439.0
2018-03-29 10:50:00,120.14,120.95,120.05,120.67,43409.0,117.0394,117.8285,116.9517,117.5557,43409.0
2018-03-29 11:00:00,120.62,120.89,120.48,120.75,26039.0,117.507,117.77,117.3706,117.6336,26039.0
2018-03-29 11:10:00,120.71,120.83,120.0,120.11,49978.0,117.5947,117.7116,116.903,117.0102,49978.0
2018-03-29 11:20:00,120.12,120.42,120.04,120.19,29208.0,117.0199,117.3122,116.942,117.0881,29208.0
2018-03-29 11:30:00,120.16,120.16,119.84,119.96,28077.0,117.0589,117.0589,116.7471,116.864,28077.0
2018-03-29 11:40:00,120.02,120.57,120.01,120.5,26039.0,116.9225,117.4583,116.9127,117.3901,26039.0
2018-03-29 11:50:00,120.54,120.63,120.32,120.5,31599.0,117.4291,117.5167,117.2147,117.3901,31599.0
2018-03-29 12:00:00,120.49,120.55,119.95,120.02,44800.0,117.3804,117.4388,116.8543,116.9225,44800.0
2018-03-29 12:10:00,120.02,120.21,119.88,119.97,42726.0,116.9225,117.1076,116.7861,116.8738,42726.0
2018-03-29 12:20:00,119.98,120.27,119.91,120.27,22345.0,116.8835,117.166,116.8153,117.166,22345.0
2018-03-29 12:30:00,120.31,120.35,120.12,120.23,27600.0,117.205,117.244,117.0199,117.1271,27600.0
2018-03-29 12:40:00,120.27,120.43,120.08,120.4,14398.0,117.166,117.3219,116.9809,117.2927,14398.0
2018-03-29 12:50:00,120.41,120.86,120.4,120.83,19749.0,117.3024,117.7408,117.2927,117.7116,19749.0
2018-03-29 13:00:00,120.83,120.94,120.43,120.59,29962.0,117.7116,117.8187,117.3219,117.4778,29962.0
2018-03-29 13:10:00,120.52,121.0,120.48,121.0,19660.0,117.4096,117.8772,117.3706,117.8772,19660.0
2018-03-29 13:20:00,120.92,121.48,120.92,121.47,47320.0,117.7993,118.3448,117.7993,118.3351,47320.0
2018-03-29 13:30:00,121.48,121.71,121.39,121.58,19008.0,118.3448,118.5689,118.2571,118.4422,19008.0
2018-03-29 13:40:00,121.58,122.03,121.52,121.97,21181.0,118.4422,118.8806,118.3838,118.8222,21181.0
2018-03-29 13:50:00,121.97,122.5,121.95,122.36,33335.0,118.8222,119.3385,118.8027,119.2021,33335.0
2018-03-29 14:00:00,122.33,122.44,121.97,122.27,25242.0,119.1729,119.28,118.8222,119.1144,25242.0
2018-03-29 14:10:00,122.33,122.72,122.17,122.34,22233.0,119.1729,119.5528,119.017,119.1826,22233.0
2018-03-29 14:20:00,122.33,122.5,122.14,122.39,34525.0,119.1729,119.3385,118.9878,119.2313,34525.0
2018-03-29 14:30:00,122.4,122.84,122.4,122.72,25086.0,119.2411,119.6697,119.2411,119.5528,25086.0
2018-03-29 14:40:00,122.67,123.0,122.61,122.89,22655.0,119.5041,119.8256,119.4456,119.7184,22655.0
2018-03-29 14:50:00,122.88,122.98,122.57,122.57,40254.0,119.7087,119.8061,119.4067,119.4067,40254.0
2018-03-29 15:00:00,122.59,122.76,122.41,122.76,32350.0,119.4262,119.5918,119.2508,119.5918,32350.0
2018-03-29 15:10:00,122.71,122.84,122.48,122.49,24515.0,119.5431,119.6697,119.319,119.3287,24515.0
2018-03-29 15:20:00,122.51,122.53,121.89,122.03,37929.0,119.3482,119.3677,118.7442,118.8806,37929.0
2018-03-29 15:30:00,122.07,122.07,121.51,121.73,50994.0,118.9196,118.9196,118.374,118.5883,50994.0
2018-03-29 15:40:00,121.78,122.03,121.6,121.93,97758.0,118.6371,118.8806,118.4617,118.7832,97758.0
2018-03-29 15:50:00,121.92,121.97,121.2,121.24,344752.0,118.7734,118.8222,118.072,118.111,344752.0
2018-04-02 09:30:00,120.48,121.33,119.73,121.07,90024.0,117.3706,118.1987,116.64,117.9454,90024.0
2018-04-02 09:40:00,121.08,121.16,120.01,120.13,39994.0,117.9551,118.0331,116.9127,117.0296,39994.0
2018-04-02 09:50:00,120.14,120.21,119.89,120.05,20419.0,117.0394,117.1076,116.7958,116.9517,20419.0
2018-04-02 10:00:00,119.97,120.04,119.55,119.84,61458.0,116.8738,116.942,116.4646,116.7471,61458.0
2018-04-02 10:10:00,119.83,119.96,119.53,119.67,34406.0,116.7374,116.864,116.4451,116.5815,34406.0
2018-04-02 10:20:00,119.74,119.76,119.21,119.31,29814.0,116.6497,116.6692,116.1334,116.2308,29814.0
2018-04-02 10:30:00,119.28,119.42,119.0,119.42,21812.0,116.2016,116.338,115.9288,116.338,21812.0
2018-04-02 10:40:00,119.36,119.71,119.3,119.55,53046.0,116.2795,116.6205,116.2211,116.4646,53046.0
2018-04-02 10:50:00,119.52,119.63,119.05,119.05,12461.0,116.4354,116.5425,115.9775,115.9775,12461.0
2018-04-02 11:00:00,119.1,119.1,118.47,118.7,26263.0,116.0262,116.0262,115.4125,115.6365,26263.0
2018-04-02 11:10:00,118.65,119.09,118.59,118.96,23369.0,115.5878,116.0165,115.5294,115.8898,23369.0
2018-04-02 11:20:00,118.99,119.05,118.75,119.05,20445.0,115.9191,115.9775,115.6853,115.9775,20445.0
2018-04-02 11:30:00,119.09,119.13,117.91,118.32,49854.0,116.0165,116.0555,114.8669,115.2664,49854.0
2018-04-02 11:40:00,118.42,118.52,118.03,118.48,44361.0,115.3638,115.4612,114.9838,115.4222,44361.0
2018-04-02 11:50:00,118.46,118.67,118.21,118.31,34825.0,115.4027,115.6073,115.1592,115.2566,34825.0
2018-04-02 12:00:00,118.28,118.32,117.93,118.05,27291.0,115.2274,115.2664,114.8864,115.0033,27291.0
2018-04-02 12:10:00,118.02,118.47,117.8,118.41,21337.0,114.9741,115.4125,114.7598,115.354,21337.0
2018-04-02 12:20:00,118.38,118.65,118.26,118.54,24803.0,115.3248,115.5878,115.2079,115.4807,24803.0
2018-04-02 12:30:00,118.59,119.0,118.58,118.7,22498.0,115.5294,115.9288,115.5196,115.6365,22498.0
2018-04-02 12:40:00,118.75,119.23,118.64,119.15,24623.0,115.6853,116.1529,115.5781,116.0749,24623.0
2018-04-02 12:50:00,119.11,119.11,118.66,118.76,19834.0,116.036,116.036,115.5976,115.695,19834.0
2018-04-02 13:00:00,118.86,118.9,118.36,118.38,22358.0,115.7924,115.8314,115.3053,115.3248,22358.0
2018-04-02 13:10:00,118.4,118.65,118.13,118.13,15680.0,115.3443,115.5878,115.0813,115.0813,15680.0
2018-04-02 13:20:00,118.19,118.45,117.93,118.0,23038.0,115.1397,115.393,114.8864,114.9546,23038.0
2018-04-02 13:30:00,118.13,118.55,117.94,118.32,24465.0,115.0813,115.4904,114.8962,115.2664,24465.0
2018-04-02 13:40:00,118.36,118.36,117.8,117.93,18731.0,115.3053,115.3053,114.7598,114.8864,18731.0
2018-04-02 13:50:00,117.92,118.25,117.82,118.05,31874.0,114.8767,115.1982,114.7793,115.0033,31874.0
2018-04-02 14:00:00,117.95,117.95,117.38,117.82,28014.0,114.9059,114.9059,114.3506,114.7793,28014.0
2018-04-02 14:10:00,117.84,117.96,117.52,117.71,37135.0,114.7987,114.9156,114.487,114.6721,37135.0
2018-04-02 14:20:00,117.71,117.85,117.18,117.3,33113.0,114.6721,114.8085,114.1558,114.2727,33113.0
2018-04-02 14:30:00,117.25,117.65,117.15,117.15,31823.0,114.224,114.6136,114.1266,114.1266,31823.0
2018-04-02 14:40:00,117.1,117.42,116.99,117.4,56476.0,114.0778,114.3896,113.9707,114.3701,56476.0
2018-04-02 14:50:00,117.47,118.06,117.44,117.86,41844.0,114.4383,115.0131,114.4091,114.8182,41844.0
2018-04-02 15:00:00,117.88,118.17,117.77,117.94,120394.0,114.8377,115.1202,114.7306,114.8962,120394.0
2018-04-02 15:10:00,117.89,118.79,117.87,118.79,82076.0,114.8475,115.7242,114.828,115.7242,82076.0
2018-04-02 15:20:00,118.81,118.86,118.0,118.11,42878.0,115.7437,115.7924,114.9546,115.0618,42878.0
2018-04-02 15:30:00,118.11,118.36,117.64,117.89,65442.0,115.0618,115.3053,114.6039,114.8475,65442.0
2018-04-02 15:40:00,117.85,118.73,117.78,118.58,87099.0,114.8085,115.6658,114.7403,115.5196,87099.0
2018-04-02 15:50:00,118.68,119.13,118.24,118.76,283741.0,115.6171,116.0555,115.1884,115.695,283741.0
2018-04-03 09:30:00,119.87,120.21,118.94,119.45,87707.0,116.7764,117.1076,115.8704,116.3672,87707.0
2018-04-03 09:40:00,119.51,120.02,119.41,119.82,58246.0,116.4256,116.9225,116.3282,116.7276,58246.0
2018-04-03 09:50:00,119.76,119.82,119.28,119.72,52153.0,116.6692,116.7276,116.2016,116.6302,52153.0
2018-04-03 10:00:00,119.72,119.72,118.98,119.11,54605.0,116.6302,116.6302,115.9093,116.036,54605.0
2018-04-03 10:10:00,119.12,119.33,118.68,118.81,41140.0,116.0457,116.2503,115.6171,115.7437,41140.0
2018-04-03 10:20:00,118.69,119.42,118.51,119.42,41805.0,115.6268,116.338,115.4515,116.338,41805.0
2018-04-03 10:30:00,119.42,119.86,119.36,119.56,75935.0,116.338,116.7666,116.2795,116.4744,75935.0
2018-04-03 10:40:00,119.49,119.93,119.49,119.58,16308.0,116.4062,116.8348,116.4062,116.4938,16308.0
2018-04-03 10:50:00,119.53,120.3,119.42,120.05,80658.0,116.4451,117.1953,116.338,116.9517,80658.0
2018-04-03 11:00:00,120.11,120.85,120.07,120.75,45068.0,117.0102,117.7311,116.9712,117.6336,45068.0
2018-04-03 11:10:00,120.68,120.77,120.37,120.69,139335.0,117.5654,117.6531,117.2634,117.5752,139335.0
2018-04-03 11:20:00,120.64,120.64,119.9,120.01,23839.0,117.5265,117.5265,116.8056,116.9127,23839.0
2018-04-03 11:30:00,119.95,120.05,119.23,119.35,35627.0,116.8543,116.9517,116.1529,116.2698,35627.0
2018-04-03 11:40:00,119.39,119.6,119.06,119.06,17200.0,116.3087,116.5133,115.9873,115.9873,17200.0
2018-04-03 11:50:00,119.04,119.05,118.69,118.73,19187.0,115.9678,115.9775,115.6268,115.6658,19187.0
2018-04-03 12:00:00,118.75,119.25,118.72,119.14,10301.0,115.6853,116.1724,115.656,116.0652,10301.0
2018-04-03 12:10:00,119.17,119.33,118.98,118.98,11350.0,116.0944,116.2503,115.9093,115.9093,11350.0
2018-04-03 12:20:00,119.0,119.04,118.62,118.71,20304.0,115.9288,115.9678,115.5586,115.6463,20304.0
2018-04-03 12:30:00,118.76,119.05,118.71,118.97,8149.0,115.695,115.9775,115.6463,115.8996,8149.0
2018-04-03 12:40:00,119.05,119.25,118.94,118.94,11451.0,115.9775,116.1724,115.8704,115.8704,11451.0
2018-04-03 12:50:00,119.03,119.18,118.86,118.98,7100.0,115.958,116.1042,115.7924,115.9093,7100.0
2018-04-03 13:00:00,119.02,119.1,118.78,118.97,7903.0,115.9483,116.0262,115.7145,115.8996,7903.0
2018-04-03 13:10:00,119.03,119.13,118.76,119.0,10911.0,115.958,116.0555,115.695,115.9288,10911.0
2018-04-03 13:20:00,119.02,119.07,118.74,118.76,61833.0,115.9483,115.997,115.6755,115.695,61833.0
2018-04-03 13:30:00,118.79,118.9,118.57,118.58,20421.0,115.7242,115.8314,115.5099,115.5196,20421.0
2018-04-03 13:40:00,118.6,118.71,118.23,118.37,29947.0,115.5391,115.6463,115.1787,115.3151,29947.0
2018-04-03 13:50:00,118.38,118.84,118.36,118.73,22154.0,115.3248,115.7729,115.3053,115.6658,22154.0
2018-04-03 14:00:00,118.7,118.75,118.31,118.44,24040.0,115.6365,115.6853,115.2566,115.3833,24040.0
2018-04-03 14:10:00,118.44,118.53,118.17,118.25,15320.0,115.3833,115.4709,115.1202,115.1982,15320.0
2018-04-03 14:20:00,118.21,118.45,118.09,118.15,17441.0,115.1592,115.393,115.0423,115.1007,17441.0
2018-04-03 14:30:00,118.12,118.15,117.85,117.95,26495.0,115.0715,115.1007,114.8085,114.9059,26495.0
2018-04-03 14:40:00,117.93,118.51,117.62,118.44,47505.0,114.8864,115.4515,114.5844,115.3833,47505.0
2018-04-03 14:50:00,118.47,119.02,118.33,118.94,29320.0,115.4125,115.9483,115.2761,115.8704,29320.0
2018-04-03 15:00:00,118.85,119.72,118.74,119.64,39800.0,115.7827,116.6302,115.6755,116.5523,39800.0
2018-04-03 15:10:00,119.63,119.81,119.07,119.27,28396.0,116.5425,116.7179,115.997,116.1918,28396.0
2018-04-03 15:20:00,119.31,119.81,119.28,119.66,39353.0,116.2308,116.7179,116.2016,116.5718,39353.0
2018-04-03 15:30:00,119.66,119.67,118.94,119.21,59678.0,116.5718,116.5815,115.8704,116.1334,59678.0
2018-04-03 15:40:00,119.29,119.63,119.21,119.3,64889.0,116.2113,116.5425,116.1334,116.2211,64889.0
2018-04-03 15:50:00,119.26,119.6,118.91,119.5,201962.0,116.1821,116.5133,115.8411,116.4159,201962.0
2018-04-04 09:30:00,116.65,118.11,116.28,117.79,120777.0,113.6395,115.0618,113.279,114.75,120777.0
2018-04-04 09:40:00,117.73,117.95,117.0,117.0,76009.0,114.6916,114.9059,113.9804,113.9804,76009.0
2018-04-04 09:50:00,117.01,117.3,116.63,117.23,94861.0,113.9902,114.2727,113.62,114.2045,94861.0
2018-04-04 10:00:00,117.12,117.17,116.8,117.05,118746.0,114.0973,114.146,113.7856,114.0291,118746.0
2018-04-04 10:10:00,117.02,117.86,117.01,117.47,99953.0,113.9999,114.8182,113.9902,114.4383,99953.0
2018-04-04 10:20:00,117.4,117.4,117.08,117.18,45619.0,114.3701,114.3701,114.0584,114.1558,45619.0
2018-04-04 10:30:00,117.16,117.27,116.78,117.01,48583.0,114.1363,114.2435,113.7661,113.9902,48583.0
2018-04-04 10:40:00,116.94,117.48,116.79,117.48,123189.0,113.922,114.448,113.7758,114.448,123189.0
2018-04-04 10:50:00,117.48,117.5,117.05,117.2,106621.0,114.448,114.4675,114.0291,114.1753,106621.0
2018-04-04 11:00:00,117.17,117.21,116.7,116.73,36897.0,114.146,114.185,113.6882,113.7174,36897.0
2018-04-04 11:10:00,116.78,117.35,116.74,117.18,54873.0,113.7661,114.3214,113.7271,114.1558,54873.0
2018-04-04 11:20:00,117.22,117.82,117.22,117.75,49820.0,114.1947,114.7793,114.1947,114.7111,49820.0
2018-04-04 11:30:00,117.77,118.4,117.72,117.92,42518.0,114.7306,115.3443,114.6818,114.8767,42518.0
2018-04-04 11:40:00,117.92,118.01,117.66,117.8,20850.0,114.8767,114.9644,114.6234,114.7598,20850.0
2018-04-04 11:50:00,117.77,117.98,117.52,117.98,17021.0,114.7306,114.9351,114.487,114.9351,17021.0
2018-04-04 12:00:00,117.98,118.13,117.66,118.13,24116.0,114.9351,115.0813,114.6234,115.0813,24116.0
2018-04-04 12:10:00,118.14,118.31,118.03,118.07,31922.0,115.091,115.2566,114.9838,115.0228,31922.0
2018-04-04 12:20:00,118.05,118.37,117.88,118.32,62049.0,115.0033,115.3151,114.8377,115.2664,62049.0
2018-04-04 12:30:00,118.32,118.66,118.17,118.44,61124.0,115.2664,115.5976,115.1202,115.3833,61124.0
2018-04-04 12:40:00,118.45,118.57,118.29,118.29,26075.0,115.393,115.5099,115.2371,115.2371,26075.0
2018-04-04 12:50:00,118.29,118.3,118.04,118.04,19609.0,115.2371,115.2469,114.9936,114.9936,19609.0
2018-04-04 13:00:00,118.09,118.13,117.69,117.71,30362.0,115.0423,115.0813,114.6526,114.6721,30362.0
2018-04-04 13:10:00,117.73,117.75,117.48,117.56,64041.0,114.6916,114.7111,114.448,114.526,64041.0
2018-04-04 13:20:00,117.52,117.58,117.15,117.35,22571.0,114.487,114.5455,114.1266,114.3214,22571.0
2018-04-04 13:30:00,117.38,117.63,117.22,117.48,23339.0,114.3506,114.5942,114.1947,114.448,23339.0
2018-04-04 13:40:00,117.55,117.62,117.14,117.18,35155.0,114.5162,114.5844,114.1168,114.1558,35155.0
2018-04-04 13:50:00,117.19,117.36,117.09,117.3,34569.0,114.1655,114.3311,114.0681,114.2727,34569.0
2018-04-04 14:00:00,117.3,117.79,117.27,117.68,52940.0,114.2727,114.75,114.2435,114.6429,52940.0
2018-04-04 14:10:00,117.7,118.25,117.65,118.13,68497.0,114.6624,115.1982,114.6136,115.0813,68497.0
2018-04-04 14:20:00,118.16,118.84,118.15,118.78,82111.0,115.1105,115.7729,115.1007,115.7145,82111.0
2018-04-04 14:30:00,118.79,119.09,118.65,118.8,45369.0,115.7242,116.0165,115.5878,115.734,45369.0
2018-04-04 14:40:00,118.78,119.25,118.65,118.93,66047.0,115.7145,116.1724,115.5878,115.8606,66047.0
2018-04-04 14:50:00,118.95,119.27,118.87,119.27,73736.0,115.8801,116.1918,115.8022,116.1918,73736.0
2018-04-04 15:00:00,119.27,119.62,119.24,119.47,49865.0,116.1918,116.5328,116.1626,116.3867,49865.0
2018-04-04 15:10:00,119.48,119.48,119.04,119.08,57546.0,116.3964,116.3964,115.9678,116.0067,57546.0
2018-04-04 15:20:00,119.06,119.82,119.06,119.73,116844.0,115.9873,116.7276,115.9873,116.64,116844.0
2018-04-04 15:30:00,119.72,120.0,119.65,119.99,97122.0,116.6302,116.903,116.562,116.8933,97122.0
2018-04-04 15:40:00,119.96,120.27,119.86,120.24,98126.0,116.864,117.166,116.7666,117.1368,98126.0
2018-04-04 15:50:00,120.24,120.57,120.08,120.1,331495.0,117.1368,117.4583,116.9809,117.0004,331495.0
2018-04-05 09:30:00,121.52,122.78,121.26,121.87,154032.0,118.3838,119.6113,118.1305,118.7247,154032.0
2018-04-05 09:40:00,121.92,122.32,121.21,121.31,62725.0,118.7734,119.1631,118.0818,118.1792,62725.0
2018-04-05 09:50:00,121.34,121.93,121.07,121.93,55566.0,118.2084,118.7832,117.9454,118.7832,55566.0
2018-04-05 10:00:00,121.93,121.93,121.31,121.67,56092.0,118.7832,118.7832,118.1792,118.5299,56092.0
2018-04-05 10:10:00,121.66,121.82,120.92,120.98,116644.0,118.5202,118.676,117.7993,117.8577,116644.0
2018-04-05 10:20:00,120.99,121.09,120.72,121.01,47457.0,117.8674,117.9649,117.6044,117.8869,47457.0
2018-04-05 10:30:00,121.0,121.36,120.69,120.7,47237.0,117.8772,118.2279,117.5752,117.5849,47237.0
2018-04-05 10:40:00,120.7,121.16,120.55,121.16,48174.0,117.5849,118.0331,117.4388,118.0331,48174.0
2018-04-05 10:50:00,121.1,121.2,120.89,120.94,53359.0,117.9746,118.072,117.77,117.8187,53359.0
2018-04-05 11:00:00,120.96,121.94,120.96,121.72,161855.0,117.8382,118.7929,117.8382,118.5786,161855.0
2018-04-05 11:10:00,121.72,121.88,121.4,121.69,187538.0,118.5786,118.7345,118.2669,118.5494,187538.0
2018-04-05 11:20:00,121.73,122.1,121.72,121.92,87193.0,118.5883,118.9488,118.5786,118.7734,87193.0
2018-04-05 11:30:00,121.8,122.25,121.74,122.19,67113.0,118.6565,119.0949,118.5981,119.0365,67113.0
2018-04-05 11:40:00,122.17,122.33,121.88,121.97,29161.0,119.017,119.1729,118.7345,118.8222,29161.0
2018-04-05 11:50:00,121.94,122.2,121.87,122.2,22494.0,118.7929,119.0462,118.7247,119.0462,22494.0
2018-04-05 12:00:00,122.16,122.16,121.75,121.84,58212.0,119.0073,119.0073,118.6078,118.6955,58212.0
2018-04-05 12:10:00,121.87,121.92,121.4,121.5,28628.0,118.7247,118.7734,118.2669,118.3643,28628.0
2018-04-05 12:20:00,121.48,121.59,121.33,121.42,16843.0,118.3448,118.452,118.1987,118.2864,16843.0
2018-04-05 12:30:00,121.44,121.62,121.29,121.62,28912.0,118.3058,118.4812,118.1597,118.4812,28912.0
2018-04-05 12:40:00,121.63,121.69,121.37,121.66,19769.0,118.4909,118.5494,118.2376,118.5202,19769.0
2018-04-05 12:50:00,121.62,121.76,121.54,121.75,23322.0,118.4812,118.6176,118.4033,118.6078,23322.0
2018-04-05 13:00:00,121.78,122.04,121.78,121.87,24635.0,118.6371,118.8903,118.6371,118.7247,24635.0
2018-04-05 13:10:00,121.93,121.93,121.48,121.62,36700.0,118.7832,118.7832,118.3448,118.4812,36700.0
2018-04-05 13:20:00,121.64,121.7,121.2,121.37,36298.0,118.5007,118.5591,118.072,118.2376,36298.0
2018-04-05 13:30:00,121.33,121.5,121.26,121.27,18654.0,118.1987,118.3643,118.1305,118.1402,18654.0
2018-04-05 13:40:00,121.14,121.22,120.79,121.19,16546.0,118.0136,118.0915,117.6726,118.0623,16546.0
2018-04-05 13:50:00,121.17,121.43,121.16,121.29,22118.0,118.0428,118.2961,118.0331,118.1597,22118.0
2018-04-05 14:00:00,121.34,121.58,121.0,121.1,43896.0,118.2084,118.4422,117.8772,117.9746,43896.0
2018-04-05 14:10:00,121.06,121.7,121.06,121.53,17398.0,117.9356,118.5591,117.9356,118.3935,17398.0
2018-04-05 14:20:00,121.56,121.56,121.22,121.4,13152.0,118.4227,118.4227,118.0915,118.2669,13152.0
2018-04-05 14:30:00,121.41,121.68,121.36,121.45,16576.0,118.2766,118.5396,118.2279,118.3156,16576.0
2018-04-05 14:40:00,121.48,121.84,121.4,121.8,16155.0,118.3448,118.6955,118.2669,118.6565,16155.0
2018-04-05 14:50:00,121.76,121.8,121.52,121.61,26343.0,118.6176,118.6565,118.3838,118.4714,26343.0
2018-04-05 15:00:00,121.63,121.66,121.41,121.59,37308.0,118.4909,118.5202,118.2766,118.452,37308.0
2018-04-05 15:10:00,121.66,121.74,121.51,121.54,31553.0,118.5202,118.5981,118.374,118.4033,31553.0
2018-04-05 15:20:00,121.58,121.65,121.34,121.5,26945.0,118.4422,118.5104,118.2084,118.3643,26945.0
2018-04-05 15:30:00,121.49,121.52,121.06,121.13,40249.0,118.3545,118.3838,117.9356,118.0038,40249.0
2018-04-05 15:40:00,121.11,121.52,121.11,121.41,78972.0,117.9844,118.3838,117.9844,118.2766,78972.0
2018-04-05 15:50:00,121.4,121.73,121.18,121.22,211649.0,118.2669,118.5883,118.0525,118.0915,211649.0
2018-04-06 09:30:00,120.06,121.19,119.76,120.79,62893.0,116.9614,118.0623,116.6692,117.6726,62893.0
2018-04-06 09:40:00,120.83,120.86,119.66,120.04,75803.0,117.7116,117.7408,116.5718,116.942,75803.0
2018-04-06 09:50:00,120.1,120.88,120.09,120.6,65783.0,117.0004,117.7603,116.9907,117.4875,65783.0
2018-04-06 10:00:00,120.59,120.86,120.23,120.26,34845.0,117.4778,117.7408,117.1271,117.1563,34845.0
2018-04-06 10:10:00,120.26,120.92,120.14,120.87,29134.0,117.1563,117.7993,117.0394,117.7505,29134.0
2018-04-06 10:20:00,120.87,121.0,120.52,120.59,38028.0,117.7505,117.8772,117.4096,117.4778,38028.0
2018-04-06 10:30:00,120.58,120.75,120.34,120.65,31093.0,117.468,117.6336,117.2342,117.5362,31093.0
2018-04-06 10:40:00,120.61,120.71,119.97,120.13,35189.0,117.4973,117.5947,116.8738,117.0296,35189.0
2018-04-06 10:50:00,120.12,120.55,119.97,120.55,40754.0,117.0199,117.4388,116.8738,117.4388,40754.0
2018-04-06 11:00:00,120.47,120.48,119.99,120.23,21729.0,117.3609,117.3706,116.8933,117.1271,21729.0
2018-04-06 11:10:00,120.23,120.55,120.23,120.32,28185.0,117.1271,117.4388,117.1271,117.2147,28185.0
2018-04-06 11:20:00,120.38,120.43,120.09,120.35,40919.0,117.2732,117.3219,116.9907,117.244,40919.0
2018-04-06 11:30:00,120.4,121.02,120.32,120.95,18375.0,117.2927,117.8967,117.2147,117.8285,18375.0
2018-04-06 11:40:00,120.98,121.05,120.42,120.48,34796.0,117.8577,117.9259,117.3122,117.3706,34796.0
2018-04-06 11:50:00,120.47,121.2,120.36,121.14,36733.0,117.3609,118.072,117.2537,118.0136,36733.0
2018-04-06 12:00:00,121.07,121.11,120.7,120.87,36721.0,117.9454,117.9844,117.5849,117.7505,36721.0
2018-04-06 12:10:00,120.84,120.87,120.29,120.29,15326.0,117.7213,117.7505,117.1855,117.1855,15326.0
2018-04-06 12:20:00,120.28,120.52,120.18,120.24,15325.0,117.1758,117.4096,117.0784,117.1368,15325.0
2018-04-06 12:30:00,120.36,120.66,120.18,120.57,13468.0,117.2537,117.546,117.0784,117.4583,13468.0
2018-04-06 12:40:00,120.63,120.84,120.53,120.56,48803.0,117.5167,117.7213,117.4193,117.4485,48803.0
2018-04-06 12:50:00,120.56,120.63,120.45,120.51,67892.0,117.4485,117.5167,117.3414,117.3998,67892.0
2018-04-06 13:00:00,120.51,120.63,120.05,120.13,24671.0,117.3998,117.5167,116.9517,117.0296,24671.0
2018-04-06 13:10:00,120.07,120.34,119.99,120.26,57034.0,116.9712,117.2342,116.8933,117.1563,57034.0
2018-04-06 13:20:00,120.3,120.44,120.17,120.33,25428.0,117.1953,117.3316,117.0686,117.2245,25428.0
2018-04-06 13:30:00,120.36,120.41,119.75,119.79,11935.0,117.2537,117.3024,116.6595,116.6984,11935.0
2018-04-06 13:40:00,119.78,119.81,119.29,119.29,20052.0,116.6887,116.7179,116.2113,116.2113,20052.0
2018-04-06 13:50:00,119.43,119.43,118.6,118.6,51760.0,116.3477,116.3477,115.5391,115.5391,51760.0
2018-04-06 14:00:00,118.57,118.77,118.42,118.59,27370.0,115.5099,115.7047,115.3638,115.5294,27370.0
2018-04-06 14:10:00,118.59,118.84,118.56,118.6,36211.0,115.5294,115.7729,115.5002,115.5391,36211.0
2018-04-06 14:20:00,118.59,118.71,118.19,118.26,19743.0,115.5294,115.6463,115.1397,115.2079,19743.0
2018-04-06 14:30:00,118.25,118.5,117.76,117.91,32395.0,115.1982,115.4417,114.7208,114.8669,32395.0
2018-04-06 14:40:00,117.85,118.41,117.79,118.22,23125.0,114.8085,115.354,114.75,115.1689,23125.0
2018-04-06 14:50:00,118.21,118.25,117.69,117.94,26703.0,115.1592,115.1982,114.6526,114.8962,26703.0
2018-04-06 15:00:00,117.94,118.23,117.66,117.84,38735.0,114.8962,115.1787,114.6234,114.7987,38735.0
2018-04-06 15:10:00,117.84,118.38,117.79,118.07,30755.0,114.7987,115.3248,114.75,115.0228,30755.0
2018-04-06 15:20:00,118.03,118.34,117.97,117.98,38654.0,114.9838,115.2858,114.9254,114.9351,38654.0
2018-04-06 15:30:00,118.0,118.58,117.93,118.47,55007.0,114.9546,115.5196,114.8864,115.4125,55007.0
2018-04-06 15:40:00,118.48,118.64,118.07,118.16,117020.0,115.4222,115.5781,115.0228,115.1105,117020.0
2018-04-06 15:50:00,118.15,118.85,118.15,118.33,268052.0,115.1007,115.7827,115.1007,115.2761,268052.0
2018-04-09 09:30:00,119.19,120.68,118.68,118.79,60617.0,116.1139,117.5654,115.6171,115.7242,60617.0
2018-04-09 09:40:00,118.75,119.49,118.53,119.32,78360.0,115.6853,116.4062,115.4709,116.2405,78360.0
2018-04-09 09:50:00,119.29,119.9,119.1,119.64,62043.0,116.2113,116.8056,116.0262,116.5523,62043.0
2018-04-09 10:00:00,119.56,119.75,119.3,119.54,16238.0,116.4744,116.6595,116.2211,116.4549,16238.0
2018-04-09 10:10:00,119.53,119.54,119.17,119.35,31268.0,116.4451,116.4549,116.0944,116.2698,31268.0
2018-04-09 10:20:00,119.28,119.38,118.94,119.07,52011.0,116.2016,116.299,115.8704,115.997,52011.0
2018-04-09 10:30:00,119.14,119.48,119.13,119.47,33539.0,116.0652,116.3964,116.0555,116.3867,33539.0
2018-04-09 10:40:00,119.48,120.1,119.48,119.94,60070.0,116.3964,117.0004,116.3964,116.8445,60070.0
2018-04-09 10:50:00,119.9,120.29,119.87,119.97,18673.0,116.8056,117.1855,116.7764,116.8738,18673.0
2018-04-09 11:00:00,120.0,120.0,119.58,119.69,9150.0,116.903,116.903,116.4938,116.601,9150.0
2018-04-09 11:10:00,119.8,120.05,119.64,119.91,18059.0,116.7082,116.9517,116.5523,116.8153,18059.0
2018-04-09 11:20:00,119.99,120.25,119.93,120.18,86701.0,116.8933,117.1465,116.8348,117.0784,86701.0
2018-04-09 11:30:00,120.13,120.31,120.05,120.13,57430.0,117.0296,117.205,116.9517,117.0296,57430.0
2018-04-09 11:40:00,120.13,120.37,120.09,120.24,32330.0,117.0296,117.2634,116.9907,117.1368,32330.0
2018-04-09 11:50:00,120.26,120.52,120.25,120.44,20681.0,117.1563,117.4096,117.1465,117.3316,20681.0
2018-04-09 12:00:00,120.45,120.86,120.37,120.81,63580.0,117.3414,117.7408,117.2634,117.6921,63580.0
2018-04-09 12:10:00,120.84,121.07,120.75,120.82,17630.0,117.7213,117.9454,117.6336,117.7018,17630.0
2018-04-09 12:20:00,120.75,120.8,120.48,120.62,37426.0,117.6336,117.6824,117.3706,117.507,37426.0
2018-04-09 12:30:00,120.61,120.85,120.5,120.62,20676.0,117.4973,117.7311,117.3901,117.507,20676.0
2018-04-09 12:40:00,120.63,120.88,120.55,120.81,34602.0,117.5167,117.7603,117.4388,117.6921,34602.0
2018-04-09 12:50:00,120.84,120.86,120.69,120.69,10285.0,117.7213,117.7408,117.5752,117.5752,10285.0
2018-04-09 13:00:00,120.78,121.0,120.7,121.0,9724.0,117.6629,117.8772,117.5849,117.8772,9724.0
2018-04-09 13:10:00,121.0,121.0,120.68,120.84,13509.0,117.8772,117.8772,117.5654,117.7213,13509.0
2018-04-09 13:20:00,120.83,120.83,120.5,120.67,12126.0,117.7116,117.7116,117.3901,117.5557,12126.0
2018-04-09 13:30:00,120.74,120.89,120.69,120.74,11147.0,117.6239,117.77,117.5752,117.6239,11147.0
2018-04-09 13:40:00,120.74,120.78,120.57,120.77,10277.0,117.6239,117.6629,117.4583,117.6531,10277.0
2018-04-09 13:50:00,120.76,120.92,120.7,120.79,12927.0,117.6434,117.7993,117.5849,117.6726,12927.0
2018-04-09 14:00:00,120.79,120.81,120.32,120.36,9812.0,117.6726,117.6921,117.2147,117.2537,9812.0
2018-04-09 14:10:00,120.31,120.54,120.22,120.47,22021.0,117.205,117.4291,117.1173,117.3609,22021.0
2018-04-09 14:20:00,120.44,120.48,119.78,119.92,45192.0,117.3316,117.3706,116.6887,116.8251,45192.0
2018-04-09 14:30:00,119.91,120.04,119.85,119.94,15446.0,116.8153,116.942,116.7569,116.8445,15446.0
2018-04-09 14:40:00,119.97,120.04,119.75,120.0,24237.0,116.8738,116.942,116.6595,116.903,24237.0
2018-04-09 14:50:00,120.0,120.21,119.94,120.21,12785.0,116.903,117.1076,116.8445,117.1076,12785.0
2018-04-09 15:00:00,120.17,120.17,119.97,120.02,15285.0,117.0686,117.0686,116.8738,116.9225,15285.0
2018-04-09 15:10:00,120.04,120.1,119.59,119.59,19561.0,116.942,117.0004,116.5036,116.5036,19561.0
2018-04-09 15:20:00,119.59,119.66,119.39,119.65,24566.0,116.5036,116.5718,116.3087,116.562,24566.0
2018-04-09 15:30:00,119.65,119.76,119.41,119.54,37998.0,116.562,116.6692,116.3282,116.4549,37998.0
2018-04-09 15:40:00,119.55,119.55,119.12,119.12,69164.0,116.4646,116.4646,116.0457,116.0457,69164.0
2018-04-09 15:50:00,119.11,119.33,118.7,118.84,161659.0,116.036,116.2503,115.6365,115.7729,161659.0
2018-04-10 09:30:00,120.37,121.05,119.41,119.43,79416.0,117.2634,117.9259,116.3282,116.3477,79416.0
2018-04-10 09:40:00,119.43,119.58,118.66,119.11,67790.0,116.3477,116.4938,115.5976,116.036,67790.0
2018-04-10 09:50:00,119.06,119.1,118.58,119.0,45909.0,115.9873,116.0262,115.5196,115.9288,45909.0
2018-04-10 10:00:00,119.0,119.35,118.99,119.11,57947.0,115.9288,116.2698,115.9191,116.036,57947.0
2018-04-10 10:10:00,119.11,119.37,118.97,119.04,38863.0,116.036,116.2893,115.8996,115.9678,38863.0
2018-04-10 10:20:00,119.05,119.22,118.84,119.08,50765.0,115.9775,116.1431,115.7729,116.0067,50765.0
2018-04-10 10:30:00,119.12,119.39,118.84,118.84,38449.0,116.0457,116.3087,115.7729,115.7729,38449.0
2018-04-10 10:40:00,118.88,119.38,118.88,119.28,66694.0,115.8119,116.299,115.8119,116.2016,66694.0
2018-04-10 10:50:00,119.27,119.27,118.71,118.73,55148.0,116.1918,116.1918,115.6463,115.6658,55148.0
2018-04-10 11:00:00,118.73,118.83,118.55,118.76,49221.0,115.6658,115.7632,115.4904,115.695,49221.0
2018-04-10 11:10:00,118.79,118.86,118.69,118.82,68185.0,115.7242,115.7924,115.6268,115.7535,68185.0
2018-04-10 11:20:00,118.84,119.28,118.82,119.07,54326.0,115.7729,116.2016,115.7535,115.997,54326.0
2018-04-10 11:30:00,119.09,119.66,119.09,119.61,63530.0,116.0165,116.5718,116.0165,116.5231,63530.0
2018-04-10 11:40:00,119.67,119.75,118.82,119.06,35843.0,116.5815,116.6595,115.7535,115.9873,35843.0
2018-04-10 11:50:00,118.96,119.51,118.91,119.24,124735.0,115.8898,116.4256,115.8411,116.1626,124735.0
2018-04-10 12:00:00,119.23,119.34,118.97,119.23,31044.0,116.1529,116.26,115.8996,116.1529,31044.0
2018-04-10 12:10:00,119.24,119.3,118.81,118.92,27140.0,116.1626,116.2211,115.7437,115.8509,27140.0
2018-04-10 12:20:00,118.89,119.07,118.3,118.45,69733.0,115.8216,115.997,115.2469,115.393,69733.0
2018-04-10 12:30:00,118.45,119.0,118.42,118.95,46750.0,115.393,115.9288,115.3638,115.8801,46750.0
2018-04-10 12:40:00,119.0,119.22,118.8,119.15,35698.0,115.9288,116.1431,115.734,116.0749,35698.0
2018-04-10 12:50:00,119.15,119.42,119.0,119.36,31181.0,116.0749,116.338,115.9288,116.2795,31181.0
2018-04-10 13:00:00,119.36,119.86,119.27,119.69,32510.0,116.2795,116.7666,116.1918,116.601,32510.0
2018-04-10 13:10:00,119.73,120.0,119.72,119.81,22643.0,116.64,116.903,116.6302,116.7179,22643.0
2018-04-10 13:20:00,119.82,119.97,119.61,119.96,16624.0,116.7276,116.8738,116.5231,116.864,16624.0
2018-04-10 13:30:00,119.89,120.05,119.73,119.89,36364.0,116.7958,116.9517,116.64,116.7958,36364.0
2018-04-10 13:40:00,119.9,119.9,119.36,119.56,25657.0,116.8056,116.8056,116.2795,116.4744,25657.0
2018-04-10 13:50:00,119.58,120.0,119.5,119.95,19589.0,116.4938,116.903,116.4159,116.8543,19589.0
2018-04-10 14:00:00,119.95,120.12,119.8,120.12,41346.0,116.8543,117.0199,116.7082,117.0199,41346.0
2018-04-10 14:10:00,120.14,120.29,120.01,120.04,18991.0,117.0394,117.1855,116.9127,116.942,18991.0
2018-04-10 14:20:00,120.01,120.36,120.01,120.11,33063.0,116.9127,117.2537,116.9127,117.0102,33063.0
2018-04-10 14:30:00,120.12,120.42,119.95,120.11,27108.0,117.0199,117.3122,116.8543,117.0102,27108.0
2018-04-10 14:40:00,120.1,120.34,119.91,120.17,42355.0,117.0004,117.2342,116.8153,117.0686,42355.0
2018-04-10 14:50:00,120.17,120.45,120.16,120.45,17958.0,117.0686,117.3414,117.0589,117.3414,17958.0
2018-04-10 15:00:00,120.45,120.82,120.31,120.82,26720.0,117.3414,117.7018,117.205,117.7018,26720.0
2018-04-10 15:10:00,120.83,121.13,120.68,121.11,65725.0,117.7116,118.0038,117.5654,117.9844,65725.0
2018-04-10 15:20:00,121.14,121.25,120.63,120.94,48611.0,118.0136,118.1207,117.5167,117.8187,48611.0
2018-04-10 15:30:00,120.95,120.95,120.63,120.93,37825.0,117.8285,117.8285,117.5167,117.809,37825.0
2018-04-10 15:40:00,120.94,121.04,120.77,120.85,62714.0,117.8187,117.9162,117.6531,117.7311,62714.0
2018-04-10 15:50:00,120.88,120.98,120.56,120.71,109581.0,117.7603,117.8577,117.4485,117.5947,109581.0
2018-04-11 09:30:00,119.48,120.47,119.48,120.18,38338.0,116.3964,117.3609,116.3964,117.0784,38338.0
2018-04-11 09:40:00,120.19,120.5,119.96,120.15,73900.0,117.0881,117.3901,116.864,117.0491,73900.0
2018-04-11 09:50:00,120.16,120.2,119.76,120.06,67370.0,117.0589,117.0978,116.6692,116.9614,67370.0
2018-04-11 10:00:00,120.11,120.18,119.3,119.36,61104.0,117.0102,117.0784,116.2211,116.2795,61104.0
2018-04-11 10:10:00,119.36,119.82,119.33,119.82,58771.0,116.2795,116.7276,116.2503,116.7276,58771.0
2018-04-11 10:20:00,119.8,120.36,119.62,120.35,79578.0,116.7082,117.2537,116.5328,117.244,79578.0
2018-04-11 10:30:00,120.28,120.41,120.16,120.25,50117.0,117.1758,117.3024,117.0589,117.1465,50117.0
2018-04-11 10:40:00,120.26,120.35,119.73,119.73,18109.0,117.1563,117.244,116.64,116.64,18109.0
2018-04-11 10:50:00,119.78,119.81,119.25,119.25,121493.0,116.6887,116.7179,116.1724,116.1724,121493.0
2018-04-11 11:00:00,119.24,119.44,118.87,119.26,30951.0,116.1626,116.3575,115.8022,116.1821,30951.0
2018-04-11 11:10:00,119.32,119.45,119.14,119.29,20470.0,116.2405,116.3672,116.0652,116.2113,20470.0
2018-04-11 11:20:00,119.27,119.64,119.13,119.62,18358.0,116.1918,116.5523,116.0555,116.5328,18358.0
2018-04-11 11:30:00,119.61,119.74,119.59,119.66,12996.0,116.5231,116.6497,116.5036,116.5718,12996.0
2018-04-11 11:40:00,119.72,120.01,119.72,119.92,18596.0,116.6302,116.9127,116.6302,116.8251,18596.0
2018-04-11 11:50:00,119.92,120.02,119.83,119.9,11546.0,116.8251,116.9225,116.7374,116.8056,11546.0
2018-04-11 12:00:00,119.87,120.33,119.6,120.17,138459.0,116.7764,117.2245,116.5133,117.0686,138459.0
2018-04-11 12:10:00,120.19,120.45,120.05,120.05,45259.0,117.0881,117.3414,116.9517,116.9517,45259.0
2018-04-11 12:20:00,120.08,120.33,120.02,120.02,34567.0,116.9809,117.2245,116.9225,116.9225,34567.0
2018-04-11 12:30:00,120.06,120.2,119.96,119.96,14458.0,116.9614,117.0978,116.864,116.864,14458.0
2018-04-11 12:40:00,120.01,120.01,119.67,119.84,16431.0,116.9127,116.9127,116.5815,116.7471,16431.0
2018-04-11 12:50:00,119.85,119.85,119.5,119.59,18465.0,116.7569,116.7569,116.4159,116.5036,18465.0
2018-04-11 13:00:00,119.61,119.79,119.48,119.53,22116.0,116.5231,116.6984,116.3964,116.4451,22116.0
2018-04-11 13:10:00,119.47,119.63,119.29,119.63,10252.0,116.3867,116.5425,116.2113,116.5425,10252.0
2018-04-11 13:20:00,119.62,119.7,119.43,119.47,10013.0,116.5328,116.6107,116.3477,116.3867,10013.0
2018-04-11 13:30:00,119.47,119.54,119.12,119.35,17525.0,116.3867,116.4549,116.0457,116.2698,17525.0
2018-04-11 13:40:00,119.3,119.3,119.04,119.21,26890.0,116.2211,116.2211,115.9678,116.1334,26890.0
2018-04-11 13:50:00,119.19,119.59,119.16,119.55,10913.0,116.1139,116.5036,116.0847,116.4646,10913.0
2018-04-11 14:00:00,119.56,119.69,119.01,119.02,25703.0,116.4744,116.601,115.9385,115.9483,25703.0
2018-04-11 14:10:00,119.04,119.32,119.0,119.28,32123.0,115.9678,116.2405,115.9288,116.2016,32123.0
2018-04-11 14:20:00,119.25,119.34,118.96,118.96,34019.0,116.1724,116.26,115.8898,115.8898,34019.0
2018-04-11 14:30:00,118.95,119.26,118.91,118.98,40287.0,115.8801,116.1821,115.8411,115.9093,40287.0
2018-04-11 14:40:00,119.05,119.16,118.72,118.95,42664.0,115.9775,116.0847,115.656,115.8801,42664.0
2018-04-11 14:50:00,118.92,119.09,118.72,118.96,20220.0,115.8509,116.0165,115.656,115.8898,20220.0
2018-04-11 15:00:00,119.0,119.02,118.55,118.56,22521.0,115.9288,115.9483,115.4904,115.5002,22521.0
2018-04-11 15:10:00,118.58,118.73,118.44,118.65,65858.0,115.5196,115.6658,115.3833,115.5878,65858.0
2018-04-11 15:20:00,118.66,118.66,118.31,118.51,43903.0,115.5976,115.5976,115.2566,115.4515,43903.0
2018-04-11 15:30:00,118.52,119.07,118.52,119.05,124329.0,115.4612,115.997,115.4612,115.9775,124329.0
2018-04-11 15:40:00,119.04,119.28,119.03,119.04,158084.0,115.9678,116.2016,115.958,115.9678,158084.0
2018-04-11 15:50:00,119.03,119.06,118.71,118.78,223672.0,115.958,115.9873,115.6463,115.7145,223672.0
2018-04-12 09:30:00,119.96,119.96,119.0,119.56,125440.0,116.864,116.864,115.9288,116.4744,125440.0
2018-04-12 09:40:00,119.63,120.09,119.49,119.99,57086.0,116.5425,116.9907,116.4062,116.8933,57086.0
2018-04-12 09:50:00,119.98,120.3,119.95,120.2,47068.0,116.8835,117.1953,116.8543,117.0978,47068.0
2018-04-12 10:00:00,120.26,120.49,120.25,120.42,27558.0,117.1563,117.3804,117.1465,117.3122,27558.0
2018-04-12 10:10:00,120.44,120.72,120.25,120.59,25457.0,117.3316,117.6044,117.1465,117.4778,25457.0
2018-04-12 10:20:00,120.66,121.07,120.66,120.74,32570.0,117.546,117.9454,117.546,117.6239,32570.0
2018-04-12 10:30:00,120.72,120.75,120.53,120.72,32688.0,117.6044,117.6336,117.4193,117.6044,32688.0
2018-04-12 10:40:00,120.73,121.02,120.62,120.91,64876.0,117.6142,117.8967,117.507,117.7895,64876.0
2018-04-12 10:50:00,120.93,121.12,120.69,120.83,41487.0,117.809,117.9941,117.5752,117.7116,41487.0
2018-04-12 11:00:00,120.83,121.01,120.72,120.92,62787.0,117.7116,117.8869,117.6044,117.7993,62787.0
2018-04-12 11:10:00,120.96,121.13,120.94,120.98,29443.0,117.8382,118.0038,117.8187,117.8577,29443.0
2018-04-12 11:20:00,121.01,121.13,120.8,120.8,23580.0,117.8869,118.0038,117.6824,117.6824,23580.0
2018-04-12 11:30:00,120.77,121.01,120.66,120.72,109735.0,117.6531,117.8869,117.546,117.6044,109735.0
2018-04-12 11:40:00,120.75,120.97,120.42,120.44,152722.0,117.6336,117.848,117.3122,117.3316,152722.0
2018-04-12 11:50:00,120.43,120.62,120.32,120.55,37424.0,117.3219,117.507,117.2147,117.4388,37424.0
2018-04-12 12:00:00,120.61,120.67,120.33,120.49,26812.0,117.4973,117.5557,117.2245,117.3804,26812.0
2018-04-12 12:10:00,120.5,120.72,120.44,120.69,28921.0,117.3901,117.6044,117.3316,117.5752,28921.0
2018-04-12 12:20:00,120.68,120.7,120.56,120.68,16800.0,117.5654,117.5849,117.4485,117.5654,16800.0
2018-04-12 12:30:00,120.68,120.96,120.66,120.84,22782.0,117.5654,117.8382,117.546,117.7213,22782.0
2018-04-12 12:40:00,120.84,121.17,120.82,120.97,21915.0,117.7213,118.0428,117.7018,117.848,21915.0
2018-04-12 12:50:00,121.0,121.34,120.87,121.23,106067.0,117.8772,118.2084,117.7505,118.1013,106067.0
2018-04-12 13:00:00,121.21,121.45,120.95,121.05,155721.0,118.0818,118.3156,117.8285,117.9259,155721.0
2018-04-12 13:10:00,121.07,121.11,120.72,120.92,21115.0,117.9454,117.9844,117.6044,117.7993,21115.0
2018-04-12 13:20:00,120.93,121.0,120.41,120.44,34348.0,117.809,117.8772,117.3024,117.3316,34348.0
2018-04-12 13:30:00,120.44,120.85,120.39,120.81,13963.0,117.3316,117.7311,117.2829,117.6921,13963.0
2018-04-12 13:40:00,120.83,120.88,120.7,120.8,14678.0,117.7116,117.7603,117.5849,117.6824,14678.0
2018-04-12 13:50:00,120.82,121.03,120.65,120.67,21178.0,117.7018,117.9064,117.5362,117.5557,21178.0
2018-04-12 14:00:00,120.68,120.97,120.67,120.93,18565.0,117.5654,117.848,117.5557,117.809,18565.0
2018-04-12 14:10:00,120.94,121.11,120.94,121.03,76268.0,117.8187,117.9844,117.8187,117.9064,76268.0
2018-04-12 14:20:00,121.0,121.07,120.96,120.96,41839.0,117.8772,117.9454,117.8382,117.8382,41839.0
2018-04-12 14:30:00,120.96,121.02,120.8,120.99,66870.0,117.8382,117.8967,117.6824,117.8674,66870.0
2018-04-12 14:40:00,121.0,121.13,120.91,120.98,28413.0,117.8772,118.0038,117.7895,117.8577,28413.0
2018-04-12 14:50:00,121.0,121.1,120.89,121.02,17115.0,117.8772,117.9746,117.77,117.8967,17115.0
2018-04-12 15:00:00,121.03,121.15,120.89,120.92,40510.0,117.9064,118.0233,117.77,117.7993,40510.0
2018-04-12 15:10:00,120.95,121.19,120.94,121.19,34425.0,117.8285,118.0623,117.8187,118.0623,34425.0
2018-04-12 15:20:00,121.15,121.48,121.14,121.44,44563.0,118.0233,118.3448,118.0136,118.3058,44563.0
2018-04-12 15:30:00,121.42,121.59,121.23,121.56,41964.0,118.2864,118.452,118.1013,118.4227,41964.0
2018-04-12 15:40:00,121.55,121.57,120.95,121.24,82175.0,118.413,118.4325,117.8285,118.111,82175.0
2018-04-12 15:50:00,121.26,121.33,121.08,121.08,169878.0,118.1305,118.1987,117.9551,117.9551,169878.0
2018-04-13 09:30:00,122.01,122.01,120.07,120.83,168414.0,118.8611,118.8611,116.9712,117.7116,168414.0
2018-04-13 09:40:00,120.88,121.42,120.86,121.36,97558.0,117.7603,118.2864,117.7408,118.2279,97558.0
2018-04-13 09:50:00,121.39,121.5,120.9,121.32,93209.0,118.2571,118.3643,117.7798,118.1889,93209.0
2018-04-13 10:00:00,121.3,121.3,120.6,120.66,58746.0,118.1694,118.1694,117.4875,117.546,58746.0
2018-04-13 10:10:00,120.66,120.89,120.23,120.77,51074.0,117.546,117.77,117.1271,117.6531,51074.0
2018-04-13 10:20:00,120.8,120.83,120.13,120.21,54816.0,117.6824,117.7116,117.0296,117.1076,54816.0
2018-04-13 10:30:00,120.22,120.36,119.92,120.05,63460.0,117.1173,117.2537,116.8251,116.9517,63460.0
2018-04-13 10:40:00,120.06,120.77,120.05,120.69,46756.0,116.9614,117.6531,116.9517,117.5752,46756.0
2018-04-13 10:50:00,120.7,120.77,120.42,120.5,57818.0,117.5849,117.6531,117.3122,117.3901,57818.0
2018-04-13 11:00:00,120.46,120.54,119.9,120.46,36538.0,117.3511,117.4291,116.8056,117.3511,36538.0
2018-04-13 11:10:00,120.41,120.45,120.07,120.2,15478.0,117.3024,117.3414,116.9712,117.0978,15478.0
2018-04-13 11:20:00,120.17,120.49,120.06,120.33,15552.0,117.0686,117.3804,116.9614,117.2245,15552.0
2018-04-13 11:30:00,120.36,120.5,120.18,120.23,18215.0,117.2537,117.3901,117.0784,117.1271,18215.0
2018-04-13 11:40:00,120.24,120.3,120.07,120.18,7759.0,117.1368,117.1953,116.9712,117.0784,7759.0
2018-04-13 11:50:00,120.17,120.17,119.96,120.13,17686.0,117.0686,117.0686,116.864,117.0296,17686.0
2018-04-13 12:00:00,120.13,120.45,120.04,120.04,47519.0,117.0296,117.3414,116.942,116.942,47519.0
2018-04-13 12:10:00,120.08,120.13,119.9,120.05,30676.0,116.9809,117.0296,116.8056,116.9517,30676.0
2018-04-13 12:20:00,120.02,120.2,119.97,120.17,34426.0,116.9225,117.0978,116.8738,117.0686,34426.0
2018-04-13 12:30:00,120.16,120.18,119.88,119.89,17072.0,117.0589,117.0784,116.7861,116.7958,17072.0
2018-04-13 12:40:00,119.89,120.02,119.65,120.0,29979.0,116.7958,116.9225,116.562,116.903,29979.0
2018-04-13 12:50:00,119.98,120.27,119.98,120.26,8200.0,116.8835,117.166,116.8835,117.1563,8200.0
2018-04-13 13:00:00,120.27,120.45,120.2,120.42,9710.0,117.166,117.3414,117.0978,117.3122,9710.0
2018-04-13 13:10:00,120.41,120.52,120.33,120.47,11604.0,117.3024,117.4096,117.2245,117.3609,11604.0
2018-04-13 13:20:00,120.48,120.8,120.48,120.71,10160.0,117.3706,117.6824,117.3706,117.5947,10160.0
2018-04-13 13:30:00,120.73,120.73,120.44,120.71,20266.0,117.6142,117.6142,117.3316,117.5947,20266.0
2018-04-13 13:40:00,120.71,120.87,120.69,120.8,28807.0,117.5947,117.7505,117.5752,117.6824,28807.0
2018-04-13 13:50:00,120.81,121.0,120.79,120.91,30480.0,117.6921,117.8772,117.6726,117.7895,30480.0
2018-04-13 14:00:00,120.96,120.99,120.85,120.91,14785.0,117.8382,117.8674,117.7311,117.7895,14785.0
2018-04-13 14:10:00,120.95,120.99,120.65,120.74,33067.0,117.8285,117.8674,117.5362,117.6239,33067.0
2018-04-13 14:20:00,120.74,120.96,120.74,120.94,20243.0,117.6239,117.8382,117.6239,117.8187,20243.0
2018-04-13 14:30:00,120.94,121.0,120.7,120.78,39260.0,117.8187,117.8772,117.5849,117.6629,39260.0
2018-04-13 14:40:00,120.78,120.96,120.67,120.74,23269.0,117.6629,117.8382,117.5557,117.6239,23269.0
2018-04-13 14:50:00,120.69,120.79,120.62,120.7,18079.0,117.5752,117.6726,117.507,117.5849,18079.0
2018-04-13 15:00:00,120.7,120.7,120.26,120.4,31043.0,117.5849,117.5849,117.1563,117.2927,31043.0
2018-04-13 15:10:00,120.38,120.58,119.99,119.99,44094.0,117.2732,117.468,116.8933,116.8933,44094.0
2018-04-13 15:20:00,120.01,120.32,120.01,120.25,33318.0,116.9127,117.2147,116.9127,117.1465,33318.0
2018-04-13 15:30:00,120.26,120.27,119.97,120.2,49908.0,117.1563,117.166,116.8738,117.0978,49908.0
2018-04-13 15:40:00,120.2,120.55,120.19,120.48,38190.0,117.0978,117.4388,117.0881,117.3706,38190.0
2018-04-13 15:50:00,120.49,120.78,120.48,120.52,92625.0,117.3804,117.6629,117.3706,117.4096,92625.0
2018-04-16 09:30:00,121.42,121.99,121.31,121.59,46548.0,118.2864,118.8416,118.1792,118.452,46548.0
2018-04-16 09:40:00,121.76,121.93,121.33,121.6,47037.0,118.6176,118.7832,118.1987,118.4617,47037.0
2018-04-16 09:50:00,121.6,121.84,121.39,121.76,38082.0,118.4617,118.6955,118.2571,118.6176,38082.0
2018-04-16 10:00:00,121.76,122.03,121.76,121.94,31643.0,118.6176,118.8806,118.6176,118.7929,31643.0
2018-04-16 10:10:00,121.9,121.94,121.57,121.63,14192.0,118.754,118.7929,118.4325,118.4909,14192.0
2018-04-16 10:20:00,121.58,122.48,121.58,122.41,37084.0,118.4422,119.319,118.4422,119.2508,37084.0
2018-04-16 10:30:00,122.47,122.5,121.95,122.12,46984.0,119.3093,119.3385,118.8027,118.9683,46984.0
2018-04-16 10:40:00,122.09,122.09,121.65,121.65,11988.0,118.9391,118.9391,118.5104,118.5104,11988.0
2018-04-16 10:50:00,121.63,121.92,121.55,121.86,9413.0,118.4909,118.7734,118.413,118.715,9413.0
2018-04-16 11:00:00,121.86,122.05,121.65,121.68,16000.0,118.715,118.9001,118.5104,118.5396,16000.0
2018-04-16 11:10:00,121.63,121.63,121.28,121.46,21426.0,118.4909,118.4909,118.15,118.3253,21426.0
2018-04-16 11:20:00,121.49,121.7,121.46,121.68,21361.0,118.3545,118.5591,118.3253,118.5396,21361.0
2018-04-16 11:30:00,121.64,121.97,121.53,121.96,15177.0,118.5007,118.8222,118.3935,118.8124,15177.0
2018-04-16 11:40:00,121.93,122.07,121.85,122.01,28811.0,118.7832,118.9196,118.7053,118.8611,28811.0
2018-04-16 11:50:00,122.02,122.1,121.79,122.05,30314.0,118.8709,118.9488,118.6468,118.9001,30314.0
2018-04-16 12:00:00,122.04,122.13,121.95,121.96,30425.0,118.8903,118.978,118.8027,118.8124,30425.0
2018-04-16 12:10:00,121.94,122.36,121.84,122.17,58819.0,118.7929,119.2021,118.6955,119.017,58819.0
2018-04-16 12:20:00,122.18,122.3,122.03,122.3,40982.0,119.0267,119.1436,118.8806,119.1436,40982.0
2018-04-16 12:30:00,122.31,122.42,121.9,122.04,27483.0,119.1534,119.2605,118.754,118.8903,27483.0
2018-04-16 12:40:00,122.07,122.52,122.03,122.31,95733.0,118.9196,119.358,118.8806,119.1534,95733.0
2018-04-16 12:50:00,122.31,122.55,122.3,122.42,18365.0,119.1534,119.3872,119.1436,119.2605,18365.0
2018-04-16 13:00:00,122.47,122.6,122.23,122.6,18201.0,119.3093,119.4359,119.0754,119.4359,18201.0
2018-04-16 13:10:00,122.54,122.8,122.53,122.6,17733.0,119.3774,119.6307,119.3677,119.4359,17733.0
2018-04-16 13:20:00,122.61,122.61,122.35,122.48,22134.0,119.4456,119.4456,119.1923,119.319,22134.0
2018-04-16 13:30:00,122.45,122.7,122.38,122.7,41755.0,119.2898,119.5333,119.2216,119.5333,41755.0
2018-04-16 13:40:00,122.69,122.75,122.46,122.48,12600.0,119.5236,119.582,119.2995,119.319,12600.0
2018-04-16 13:50:00,122.51,122.55,122.32,122.47,16229.0,119.3482,119.3872,119.1631,119.3093,16229.0
2018-04-16 14:00:00,122.52,122.62,122.19,122.31,16302.0,119.358,119.4554,119.0365,119.1534,16302.0
2018-04-16 14:10:00,122.35,122.48,122.32,122.4,20589.0,119.1923,119.319,119.1631,119.2411,20589.0
2018-04-16 14:20:00,122.38,122.48,122.23,122.44,22585.0,119.2216,119.319,119.0754,119.28,22585.0
2018-04-16 14:30:00,122.42,122.67,122.4,122.52,24252.0,119.2605,119.5041,119.2411,119.358,24252.0
2018-04-16 14:40:00,122.49,122.59,122.26,122.53,21183.0,119.3287,119.4262,119.1047,119.3677,21183.0
2018-04-16 14:50:00,122.52,122.52,122.1,122.22,12638.0,119.358,119.358,118.9488,119.0657,12638.0
2018-04-16 15:00:00,122.18,122.5,122.18,122.31,32566.0,119.0267,119.3385,119.0267,119.1534,32566.0
2018-04-16 15:10:00,122.35,122.35,122.03,122.09,13730.0,119.1923,119.1923,118.8806,118.9391,13730.0
2018-04-16 15:20:00,122.11,122.15,121.92,122.13,20536.0,118.9585,118.9975,118.7734,118.978,20536.0
2018-04-16 15:30:00,122.13,122.27,122.06,122.27,24355.0,118.978,119.1144,118.9098,119.1144,24355.0
2018-04-16 15:40:00,122.25,122.49,122.22,122.24,45288.0,119.0949,119.3287,119.0657,119.0852,45288.0
2018-04-16 15:50:00,122.25,122.38,122.08,122.22,115995.0,119.0949,119.2216,118.9293,119.0657,115995.0
2018-04-17 09:30:00,123.02,124.04,122.87,123.94,47969.0,119.8451,120.8387,119.6989,120.7413,47969.0
2018-04-17 09:40:00,123.83,123.96,123.33,123.5,30652.0,120.6342,120.7608,120.1471,120.3127,30652.0
2018-04-17 09:50:00,123.52,123.65,123.32,123.47,51905.0,120.3322,120.4588,120.1373,120.2834,51905.0
2018-04-17 10:00:00,123.51,123.67,123.17,123.18,41932.0,120.3224,120.4783,119.9912,120.0009,41932.0
2018-04-17 10:10:00,123.2,123.45,123.2,123.24,21079.0,120.0204,120.264,120.0204,120.0594,21079.0
2018-04-17 10:20:00,123.29,123.65,123.15,123.27,25367.0,120.1081,120.4588,119.9717,120.0886,25367.0
2018-04-17 10:30:00,123.36,123.62,123.3,123.5,20133.0,120.1763,120.4296,120.1178,120.3127,20133.0
2018-04-17 10:40:00,123.48,123.51,123.26,123.39,21423.0,120.2932,120.3224,120.0789,120.2055,21423.0
2018-04-17 10:50:00,123.4,123.76,123.4,123.76,34937.0,120.2152,120.566,120.2152,120.566,34937.0
2018-04-17 11:00:00,123.76,124.11,123.73,124.02,35998.0,120.566,120.9069,120.5367,120.8192,35998.0
2018-04-17 11:10:00,124.02,124.05,123.79,123.79,31846.0,120.8192,120.8485,120.5952,120.5952,31846.0
2018-04-17 11:20:00,123.79,124.1,123.79,124.0,44238.0,120.5952,120.8972,120.5952,120.7998,44238.0
2018-04-17 11:30:00,123.99,124.16,123.9,124.1,38854.0,120.79,120.9556,120.7023,120.8972,38854.0
2018-04-17 11:40:00,124.11,124.17,123.98,124.04,24055.0,120.9069,120.9654,120.7803,120.8387,24055.0
2018-04-17 11:50:00,124.03,124.05,123.8,123.8,26800.0,120.829,120.8485,120.6049,120.6049,26800.0
2018-04-17 12:00:00,123.77,124.02,123.76,123.94,14715.0,120.5757,120.8192,120.566,120.7413,14715.0
2018-04-17 12:10:00,123.95,124.18,123.94,124.15,29205.0,120.7511,120.9751,120.7413,120.9459,29205.0
2018-04-17 12:20:00,124.14,124.28,124.04,124.08,30636.0,120.9362,121.0725,120.8387,120.8777,30636.0
2018-04-17 12:30:00,124.08,124.09,123.88,124.0,15228.0,120.8777,120.8874,120.6829,120.7998,15228.0
2018-04-17 12:40:00,124.0,124.1,123.97,124.02,15400.0,120.7998,120.8972,120.7705,120.8192,15400.0
2018-04-17 12:50:00,124.01,124.08,123.83,123.87,17782.0,120.8095,120.8777,120.6342,120.6731,17782.0
2018-04-17 13:00:00,123.85,123.95,123.79,123.94,25286.0,120.6536,120.7511,120.5952,120.7413,25286.0
2018-04-17 13:10:00,123.92,124.07,123.7,123.81,30090.0,120.7218,120.868,120.5075,120.6147,30090.0
2018-04-17 13:20:00,123.79,124.34,123.78,124.34,26928.0,120.5952,121.131,120.5854,121.131,26928.0
2018-04-17 13:30:00,124.36,124.43,124.29,124.43,40923.0,121.1505,121.2187,121.0823,121.2187,40923.0
2018-04-17 13:40:00,124.42,124.54,124.18,124.41,27723.0,121.2089,121.3258,120.9751,121.1992,27723.0
2018-04-17 13:50:00,124.42,124.47,124.21,124.45,19420.0,121.2089,121.2576,121.0043,121.2382,19420.0
2018-04-17 14:00:00,124.45,124.62,124.33,124.35,38131.0,121.2382,121.4038,121.1212,121.1407,38131.0
2018-04-17 14:10:00,124.34,124.34,124.15,124.17,26202.0,121.131,121.131,120.9459,120.9654,26202.0
2018-04-17 14:20:00,124.12,124.23,124.04,124.21,26458.0,120.9167,121.0238,120.8387,121.0043,26458.0
2018-04-17 14:30:00,124.24,124.46,124.19,124.42,144601.0,121.0336,121.2479,120.9849,121.2089,144601.0
2018-04-17 14:40:00,124.46,124.69,124.46,124.68,23251.0,121.2479,121.472,121.2479,121.4622,23251.0
2018-04-17 14:50:00,124.73,124.77,124.49,124.5,36119.0,121.5109,121.5499,121.2771,121.2869,36119.0
2018-04-17 15:00:00,124.53,124.53,124.36,124.49,25225.0,121.3161,121.3161,121.1505,121.2771,25225.0
2018-04-17 15:10:00,124.5,124.7,124.44,124.7,37946.0,121.2869,121.4817,121.2284,121.4817,37946.0
2018-04-17 15:20:00,124.71,124.87,124.67,124.73,44457.0,121.4914,121.6473,121.4525,121.5109,44457.0
2018-04-17 15:30:00,124.71,124.78,124.63,124.66,57876.0,121.4914,121.5596,121.4135,121.4427,57876.0
2018-04-17 15:40:00,124.65,124.7,124.47,124.57,109647.0,121.433,121.4817,121.2576,121.3551,109647.0
2018-04-17 15:50:00,124.58,124.61,124.19,124.36,222098.0,121.3648,121.394,120.9849,121.1505,222098.0
2018-04-18 09:30:00,124.67,125.2,124.35,124.36,41201.0,121.4525,121.9688,121.1407,121.1505,41201.0
2018-04-18 09:40:00,124.35,124.55,124.07,124.37,54517.0,121.1407,121.3356,120.868,121.1602,54517.0
2018-04-18 09:50:00,124.36,124.65,124.05,124.56,30139.0,121.1505,121.433,120.8485,121.3453,30139.0
2018-04-18 10:00:00,124.42,124.59,124.14,124.27,86843.0,121.2089,121.3745,120.9362,121.0628,86843.0
2018-04-18 10:10:00,124.32,124.67,124.15,124.66,38010.0,121.1115,121.4525,120.9459,121.4427,38010.0
2018-04-18 10:20:00,124.67,124.98,124.62,124.84,17525.0,121.4525,121.7545,121.4038,121.6181,17525.0
2018-04-18 10:30:00,124.83,124.88,124.47,124.47,16423.0,121.6083,121.6571,121.2576,121.2576,16423.0
2018-04-18 10:40:00,124.51,124.6,124.32,124.37,22049.0,121.2966,121.3843,121.1115,121.1602,22049.0
2018-04-18 10:50:00,124.33,124.82,124.31,124.55,11415.0,121.1212,121.5986,121.1018,121.3356,11415.0
2018-04-18 11:00:00,124.61,124.95,124.48,124.92,14986.0,121.394,121.7252,121.2674,121.696,14986.0
2018-04-18 11:10:00,124.88,125.0,124.76,124.81,26356.0,121.6571,121.774,121.5402,121.5889,26356.0
2018-04-18 11:20:00,124.84,124.85,124.49,124.65,48987.0,121.6181,121.6278,121.2771,121.433,48987.0
2018-04-18 11:30:00,124.7,124.8,124.5,124.7,9390.0,121.4817,121.5791,121.2869,121.4817,9390.0
2018-04-18 11:40:00,124.69,124.8,124.5,124.7,23338.0,121.472,121.5791,121.2869,121.4817,23338.0
2018-04-18 11:50:00,124.69,124.92,124.68,124.73,9159.0,121.472,121.696,121.4622,121.5109,9159.0
2018-04-18 12:00:00,124.77,124.83,124.63,124.63,23483.0,121.5499,121.6083,121.4135,121.4135,23483.0
2018-04-18 12:10:00,124.67,124.91,124.65,124.8,37418.0,121.4525,121.6863,121.433,121.5791,37418.0
2018-04-18 12:20:00,124.8,125.04,124.71,125.03,7873.0,121.5791,121.8129,121.4914,121.8032,7873.0
2018-04-18 12:30:00,125.02,125.08,124.77,124.78,5226.0,121.7934,121.8519,121.5499,121.5596,5226.0
2018-04-18 12:40:00,124.76,124.87,124.54,124.74,23398.0,121.5402,121.6473,121.3258,121.5207,23398.0
2018-04-18 12:50:00,124.73,124.84,124.71,124.81,8503.0,121.5109,121.6181,121.4914,121.5889,8503.0
2018-04-18 13:00:00,124.81,124.85,124.62,124.66,11147.0,121.5889,121.6278,121.4038,121.4427,11147.0
2018-04-18 13:10:00,124.68,124.8,124.6,124.8,9709.0,121.4622,121.5791,121.3843,121.5791,9709.0
2018-04-18 13:20:00,124.81,124.87,124.63,124.74,4920.0,121.5889,121.6473,121.4135,121.5207,4920.0
2018-04-18 13:30:00,124.8,124.96,124.72,124.92,14200.0,121.5791,121.735,121.5012,121.696,14200.0
2018-04-18 13:40:00,124.9,125.01,124.88,124.97,8007.0,121.6765,121.7837,121.6571,121.7447,8007.0
2018-04-18 13:50:00,125.01,125.02,124.72,124.72,27245.0,121.7837,121.7934,121.5012,121.5012,27245.0
2018-04-18 14:00:00,124.7,125.03,124.63,124.98,30367.0,121.4817,121.8032,121.4135,121.7545,30367.0
2018-04-18 14:10:00,125.01,125.14,124.98,125.02,12058.0,121.7837,121.9103,121.7545,121.7934,12058.0
2018-04-18 14:20:00,125.02,125.22,124.96,125.03,8839.0,121.7934,121.9883,121.735,121.8032,8839.0
2018-04-18 14:30:00,125.05,125.19,125.05,125.08,12450.0,121.8227,121.9591,121.8227,121.8519,12450.0
2018-04-18 14:40:00,125.06,125.11,124.95,125.11,17440.0,121.8324,121.8811,121.7252,121.8811,17440.0
2018-04-18 14:50:00,125.12,125.41,125.1,125.12,32714.0,121.8909,122.1734,121.8714,121.8909,32714.0
2018-04-18 15:00:00,125.13,125.34,125.08,125.29,13057.0,121.9006,122.1052,121.8519,122.0565,13057.0
2018-04-18 15:10:00,125.27,125.3,125.16,125.19,14923.0,122.037,122.0662,121.9298,121.9591,14923.0
2018-04-18 15:20:00,125.2,125.25,124.9,124.91,22433.0,121.9688,122.0175,121.6765,121.6863,22433.0
2018-04-18 15:30:00,124.91,125.0,124.84,124.9,24413.0,121.6863,121.774,121.6181,121.6765,24413.0
2018-04-18 15:40:00,124.89,125.13,124.77,125.01,75543.0,121.6668,121.9006,121.5499,121.7837,75543.0
2018-04-18 15:50:00,124.96,125.31,124.9,124.9,96860.0,121.735,122.076,121.6765,121.6765,96860.0
2018-04-19 09:30:00,124.09,124.82,124.09,124.67,72741.0,120.8874,121.5986,120.8874,121.4525,72741.0
2018-04-19 09:40:00,124.61,124.67,123.78,123.85,32010.0,121.394,121.4525,120.5854,120.6536,32010.0
2018-04-19 09:50:00,123.86,125.06,123.7,125.0,174565.0,120.6634,121.8324,120.5075,121.774,174565.0
2018-04-19 10:00:00,125.18,125.18,124.3,125.12,213977.0,121.9493,121.9493,121.092,121.8909,213977.0
2018-04-19 10:10:00,125.19,125.81,125.02,125.8,64705.0,121.9591,122.5631,121.7934,122.5533,64705.0
2018-04-19 10:20:00,125.74,125.74,125.2,125.21,22609.0,122.4949,122.4949,121.9688,121.9785,22609.0
2018-04-19 10:30:00,125.2,125.54,125.02,125.54,17509.0,121.9688,122.3,121.7934,122.3,17509.0
2018-04-19 10:40:00,125.51,125.83,125.45,125.48,35355.0,122.2708,122.5825,122.2123,122.2416,35355.0
2018-04-19 10:50:00,125.47,125.51,125.08,125.36,60945.0,122.2318,122.2708,121.8519,122.1247,60945.0
2018-04-19 11:00:00,125.37,125.37,124.93,125.17,30098.0,122.1344,122.1344,121.7058,121.9396,30098.0
2018-04-19 11:10:00,125.17,125.22,124.96,124.99,75237.0,121.9396,121.9883,121.735,121.7642,75237.0
2018-04-19 11:20:00,124.93,125.01,124.68,124.99,20696.0,121.7058,121.7837,121.4622,121.7642,20696.0
2018-04-19 11:30:00,124.98,125.1,124.84,124.84,34697.0,121.7545,121.8714,121.6181,121.6181,34697.0
2018-04-19 11:40:00,124.84,125.0,124.68,124.95,12500.0,121.6181,121.774,121.4622,121.7252,12500.0
2018-04-19 11:50:00,124.94,124.94,124.6,124.6,8354.0,121.7155,121.7155,121.3843,121.3843,8354.0
2018-04-19 12:00:00,124.54,124.54,124.25,124.42,17360.0,121.3258,121.3258,121.0433,121.2089,17360.0
2018-04-19 12:10:00,124.41,124.57,124.38,124.53,8012.0,121.1992,121.3551,121.17,121.3161,8012.0
2018-04-19 12:20:00,124.52,124.58,124.35,124.39,11305.0,121.3063,121.3648,121.1407,121.1797,11305.0
2018-04-19 12:30:00,124.39,124.56,124.37,124.51,9730.0,121.1797,121.3453,121.1602,121.2966,9730.0
2018-04-19 12:40:00,124.47,124.62,124.35,124.53,26602.0,121.2576,121.4038,121.1407,121.3161,26602.0
2018-04-19 12:50:00,124.53,124.63,124.36,124.36,35456.0,121.3161,121.4135,121.1505,121.1505,35456.0
2018-04-19 13:00:00,124.33,124.43,124.27,124.31,10000.0,121.1212,121.2187,121.0628,121.1018,10000.0
2018-04-19 13:10:00,124.28,124.5,124.16,124.45,32580.0,121.0725,121.2869,120.9556,121.2382,32580.0
2018-04-19 13:20:00,124.46,124.47,124.1,124.1,9262.0,121.2479,121.2576,120.8972,120.8972,9262.0
2018-04-19 13:30:00,124.08,124.48,124.08,124.44,12917.0,120.8777,121.2674,120.8777,121.2284,12917.0
2018-04-19 13:40:00,124.42,124.8,124.42,124.65,18628.0,121.2089,121.5791,121.2089,121.433,18628.0
2018-04-19 13:50:00,124.67,124.8,124.61,124.66,13343.0,121.4525,121.5791,121.394,121.4427,13343.0
2018-04-19 14:00:00,124.62,124.7,124.31,124.51,66104.0,121.4038,121.4817,121.1018,121.2966,66104.0
2018-04-19 14:10:00,124.53,124.59,124.23,124.23,62984.0,121.3161,121.3745,121.0238,121.0238,62984.0
2018-04-19 14:20:00,124.24,124.27,123.66,123.68,68583.0,121.0336,121.0628,120.4685,120.488,68583.0
2018-04-19 14:30:00,123.67,123.79,123.55,123.58,57479.0,120.4783,120.5952,120.3614,120.3906,57479.0
2018-04-19 14:40:00,123.58,123.67,123.29,123.31,161945.0,120.3906,120.4783,120.1081,120.1276,161945.0
2018-04-19 14:50:00,123.31,123.45,122.9,123.0,99703.0,120.1276,120.264,119.7282,119.8256,99703.0
2018-04-19 15:00:00,123.01,123.17,122.8,122.83,170739.0,119.8353,119.9912,119.6307,119.66,170739.0
2018-04-19 15:10:00,122.83,122.98,122.7,122.94,45532.0,119.66,119.8061,119.5333,119.7671,45532.0
2018-04-19 15:20:00,122.93,122.99,122.34,122.34,70720.0,119.7574,119.8158,119.1826,119.1826,70720.0
2018-04-19 15:30:00,122.34,123.17,122.34,122.98,192330.0,119.1826,119.9912,119.1826,119.8061,192330.0
2018-04-19 15:40:00,122.98,123.13,122.82,123.07,92494.0,119.8061,119.9522,119.6502,119.8938,92494.0
2018-04-19 15:50:00,123.07,123.15,122.61,123.11,361389.0,119.8938,119.9717,119.4456,119.9327,361389.0
2018-04-20 09:30:00,122.54,122.54,121.68,121.88,199654.0,119.3774,119.3774,118.5396,118.7345,199654.0
2018-04-20 09:40:00,121.73,122.14,121.25,121.43,38270.0,118.5883,118.9878,118.1207,118.2961,38270.0
2018-04-20 09:50:00,121.45,121.45,120.93,121.31,147253.0,118.3156,118.3156,117.809,118.1792,147253.0
2018-04-20 10:00:00,121.26,121.77,120.9,121.72,110760.0,118.1305,118.6273,117.7798,118.5786,110760.0
2018-04-20 10:10:00,121.74,122.18,121.57,122.12,31391.0,118.5981,119.0267,118.4325,118.9683,31391.0
2018-04-20 10:20:00,122.16,122.2,121.8,122.01,13394.0,119.0073,119.0462,118.6565,118.8611,13394.0
2018-04-20 10:30:00,121.98,122.31,121.7,122.27,21846.0,118.8319,119.1534,118.5591,119.1144,21846.0
2018-04-20 10:40:00,122.22,122.3,121.71,121.71,21220.0,119.0657,119.1436,118.5689,118.5689,21220.0
2018-04-20 10:50:00,121.68,121.74,121.36,121.52,30014.0,118.5396,118.5981,118.2279,118.3838,30014.0
2018-04-20 11:00:00,121.47,121.47,120.95,120.96,18581.0,118.3351,118.3351,117.8285,117.8382,18581.0
2018-04-20 11:10:00,120.95,121.27,120.7,121.25,40249.0,117.8285,118.1402,117.5849,118.1207,40249.0
2018-04-20 11:20:00,121.28,121.32,120.68,120.68,24504.0,118.15,118.1889,117.5654,117.5654,24504.0
2018-04-20 11:30:00,120.68,121.11,120.67,121.0,26152.0,117.5654,117.9844,117.5557,117.8772,26152.0
2018-04-20 11:40:00,120.96,121.22,120.8,120.93,12188.0,117.8382,118.0915,117.6824,117.809,12188.0
2018-04-20 11:50:00,120.83,121.03,120.66,120.78,9200.0,117.7116,117.9064,117.546,117.6629,9200.0
2018-04-20 12:00:00,120.77,120.84,120.63,120.84,13022.0,117.6531,117.7213,117.5167,117.7213,13022.0
2018-04-20 12:10:00,120.81,120.9,120.58,120.59,24919.0,117.6921,117.7798,117.468,117.4778,24919.0
2018-04-20 12:20:00,120.55,120.67,120.46,120.56,27769.0,117.4388,117.5557,117.3511,117.4485,27769.0
2018-04-20 12:30:00,120.55,120.7,120.36,120.53,21911.0,117.4388,117.5849,117.2537,117.4193,21911.0
2018-04-20 12:40:00,120.52,120.54,120.15,120.22,21305.0,117.4096,117.4291,117.0491,117.1173,21305.0
2018-04-20 12:50:00,120.27,120.66,120.22,120.58,22627.0,117.166,117.546,117.1173,117.468,22627.0
2018-04-20 13:00:00,120.56,120.74,120.47,120.66,24456.0,117.4485,117.6239,117.3609,117.546,24456.0
2018-04-20 13:10:00,120.67,120.9,120.57,120.79,22141.0,117.5557,117.7798,117.4583,117.6726,22141.0
2018-04-20 13:20:00,120.75,120.83,120.56,120.83,21241.0,117.6336,117.7116,117.4485,117.7116,21241.0
2018-04-20 13:30:00,120.86,120.89,120.59,120.71,27146.0,117.7408,117.77,117.4778,117.5947,27146.0
2018-04-20 13:40:00,120.76,120.77,120.41,120.42,18552.0,117.6434,117.6531,117.3024,117.3122,18552.0
2018-04-20 13:50:00,120.41,120.56,120.14,120.22,47039.0,117.3024,117.4485,117.0394,117.1173,47039.0
2018-04-20 14:00:00,120.2,120.47,120.18,120.42,28600.0,117.0978,117.3609,117.0784,117.3122,28600.0
2018-04-20 14:10:00,120.43,120.51,120.15,120.18,22765.0,117.3219,117.3998,117.0491,117.0784,22765.0
2018-04-20 14:20:00,120.13,120.35,120.1,120.35,28735.0,117.0296,117.244,117.0004,117.244,28735.0
2018-04-20 14:30:00,120.35,120.41,120.0,120.11,25729.0,117.244,117.3024,116.903,117.0102,25729.0
2018-04-20 14:40:00,120.1,120.25,120.06,120.09,23097.0,117.0004,117.1465,116.9614,116.9907,23097.0
2018-04-20 14:50:00,120.1,120.14,119.96,120.05,39322.0,117.0004,117.0394,116.864,116.9517,39322.0
2018-04-20 15:00:00,120.06,120.27,119.92,119.99,124303.0,116.9614,117.166,116.8251,116.8933,124303.0
2018-04-20 15:10:00,119.98,120.3,119.94,120.09,50052.0,116.8835,117.1953,116.8445,116.9907,50052.0
2018-04-20 15:20:00,120.08,120.47,120.07,120.39,94174.0,116.9809,117.3609,116.9712,117.2829,94174.0
2018-04-20 15:30:00,120.39,120.76,120.34,120.7,90109.0,117.2829,117.6434,117.2342,117.5849,90109.0
2018-04-20 15:40:00,120.7,120.94,120.58,120.92,118615.0,117.5849,117.8187,117.468,117.7993,118615.0
2018-04-20 15:50:00,120.93,121.03,120.86,120.9,214145.0,117.809,117.9064,117.7408,117.7798,214145.0
2018-04-23 09:30:00,122.39,122.39,120.98,121.42,37296.0,119.2313,119.2313,117.8577,118.2864,37296.0
2018-04-23 09:40:00,121.35,121.44,120.73,120.8,76392.0,118.2182,118.3058,117.6142,117.6824,76392.0
2018-04-23 09:50:00,120.78,120.78,120.37,120.56,62443.0,117.6629,117.6629,117.2634,117.4485,62443.0
2018-04-23 10:00:00,120.61,120.81,120.53,120.62,93764.0,117.4973,117.6921,117.4193,117.507,93764.0
2018-04-23 10:10:00,120.66,120.88,120.34,120.48,42960.0,117.546,117.7603,117.2342,117.3706,42960.0
2018-04-23 10:20:00,120.55,120.9,120.52,120.8,32557.0,117.4388,117.7798,117.4096,117.6824,32557.0
2018-04-23 10:30:00,120.78,120.92,120.54,120.74,39106.0,117.6629,117.7993,117.4291,117.6239,39106.0
2018-04-23 10:40:00,120.77,121.38,120.75,121.26,32499.0,117.6531,118.2474,117.6336,118.1305,32499.0
2018-04-23 10:50:00,121.26,121.33,121.01,121.07,51670.0,118.1305,118.1987,117.8869,117.9454,51670.0
2018-04-23 11:00:00,121.06,121.47,121.06,121.45,12436.0,117.9356,118.3351,117.9356,118.3156,12436.0
2018-04-23 11:10:00,121.45,121.81,121.43,121.8,34329.0,118.3156,118.6663,118.2961,118.6565,34329.0
2018-04-23 11:20:00,121.82,121.85,121.41,121.46,22371.0,118.676,118.7053,118.2766,118.3253,22371.0
2018-04-23 11:30:00,121.46,121.52,121.3,121.3,19403.0,118.3253,118.3838,118.1694,118.1694,19403.0
2018-04-23 11:40:00,121.34,121.47,121.15,121.15,13400.0,118.2084,118.3351,118.0233,118.0233,13400.0
2018-04-23 11:50:00,121.04,121.32,121.04,121.2,24452.0,117.9162,118.1889,117.9162,118.072,24452.0
2018-04-23 12:00:00,121.24,121.27,121.0,121.05,9439.0,118.111,118.1402,117.8772,117.9259,9439.0
2018-04-23 12:10:00,121.03,121.1,120.71,120.71,19767.0,117.9064,117.9746,117.5947,117.5947,19767.0
2018-04-23 12:20:00,120.7,120.79,120.49,120.64,21291.0,117.5849,117.6726,117.3804,117.5265,21291.0
2018-04-23 12:30:00,120.63,120.72,120.47,120.64,13852.0,117.5167,117.6044,117.3609,117.5265,13852.0
2018-04-23 12:40:00,120.66,120.69,120.24,120.25,15355.0,117.546,117.5752,117.1368,117.1465,15355.0
2018-04-23 12:50:00,120.3,120.44,120.24,120.33,10683.0,117.1953,117.3316,117.1368,117.2245,10683.0
2018-04-23 13:00:00,120.28,120.38,120.18,120.32,8538.0,117.1758,117.2732,117.0784,117.2147,8538.0
2018-04-23 13:10:00,120.32,120.37,120.04,120.17,12351.0,117.2147,117.2634,116.942,117.0686,12351.0
2018-04-23 13:20:00,120.2,120.22,120.03,120.07,16068.0,117.0978,117.1173,116.9322,116.9712,16068.0
2018-04-23 13:30:00,120.08,120.19,119.87,120.0,42936.0,116.9809,117.0881,116.7764,116.903,42936.0
2018-04-23 13:40:00,119.99,120.01,119.81,119.97,86988.0,116.8933,116.9127,116.7179,116.8738,86988.0
2018-04-23 13:50:00,119.98,120.34,119.98,120.08,18995.0,116.8835,117.2342,116.8835,116.9809,18995.0
2018-04-23 14:00:00,120.08,120.09,119.61,119.67,16507.0,116.9809,116.9907,116.5231,116.5815,16507.0
2018-04-23 14:10:00,119.67,119.83,119.57,119.8,12886.0,116.5815,116.7374,116.4841,116.7082,12886.0
2018-04-23 14:20:00,119.79,119.85,119.58,119.74,19840.0,116.6984,116.7569,116.4938,116.6497,19840.0
2018-04-23 14:30:00,119.68,119.77,119.58,119.69,23257.0,116.5913,116.6789,116.4938,116.601,23257.0
2018-04-23 14:40:00,119.68,119.9,119.52,119.58,22652.0,116.5913,116.8056,116.4354,116.4938,22652.0
2018-04-23 14:50:00,119.62,119.64,119.31,119.39,49810.0,116.5328,116.5523,116.2308,116.3087,49810.0
2018-04-23 15:00:00,119.37,119.86,119.25,119.81,33589.0,116.2893,116.7666,116.1724,116.7179,33589.0
2018-04-23 15:10:00,119.79,119.86,119.64,119.7,31838.0,116.6984,116.7666,116.5523,116.6107,31838.0
2018-04-23 15:20:00,119.73,119.91,119.67,119.85,33196.0,116.64,116.8153,116.5815,116.7569,33196.0
2018-04-23 15:30:00,119.86,119.97,119.68,119.76,36522.0,116.7666,116.8738,116.5913,116.6692,36522.0
2018-04-23 15:40:00,119.78,119.99,119.72,119.77,54609.0,116.6887,116.8933,116.6302,116.6789,54609.0
2018-04-23 15:50:00,119.77,119.89,119.52,119.6,182477.0,116.6789,116.7958,116.4354,116.5133,182477.0
2018-04-24 09:30:00,119.95,120.81,119.84,120.66,44115.0,116.8543,117.6921,116.7471,117.546,44115.0
2018-04-24 09:40:00,120.74,121.42,120.6,121.24,32677.0,117.6239,118.2864,117.4875,118.111,32677.0
2018-04-24 09:50:00,121.26,121.31,120.45,120.9,50364.0,118.1305,118.1792,117.3414,117.7798,50364.0
2018-04-24 10:00:00,120.95,121.07,120.75,120.98,40079.0,117.8285,117.9454,117.6336,117.8577,40079.0
2018-04-24 10:10:00,121.02,121.13,120.24,120.24,29412.0,117.8967,118.0038,117.1368,117.1368,29412.0
2018-04-24 10:20:00,120.25,120.41,120.03,120.25,18030.0,117.1465,117.3024,116.9322,117.1465,18030.0
2018-04-24 10:30:00,120.25,120.28,119.75,120.1,34467.0,117.1465,117.1758,116.6595,117.0004,34467.0
2018-04-24 10:40:00,120.08,120.41,120.01,120.41,34898.0,116.9809,117.3024,116.9127,117.3024,34898.0
2018-04-24 10:50:00,120.42,120.83,120.36,120.36,32939.0,117.3122,117.7116,117.2537,117.2537,32939.0
2018-04-24 11:00:00,120.35,120.41,119.92,120.14,108423.0,117.244,117.3024,116.8251,117.0394,108423.0
2018-04-24 11:10:00,120.12,120.17,119.7,120.04,114038.0,117.0199,117.0686,116.6107,116.942,114038.0
2018-04-24 11:20:00,120.05,120.38,119.81,120.23,61990.0,116.9517,117.2732,116.7179,117.1271,61990.0
2018-04-24 11:30:00,120.25,120.38,120.08,120.22,79941.0,117.1465,117.2732,116.9809,117.1173,79941.0
2018-04-24 11:40:00,120.25,120.35,119.72,119.72,57123.0,117.1465,117.244,116.6302,116.6302,57123.0
2018-04-24 11:50:00,119.67,119.97,119.33,119.33,52694.0,116.5815,116.8738,116.2503,116.2503,52694.0
2018-04-24 12:00:00,119.37,119.68,119.18,119.54,87322.0,116.2893,116.5913,116.1042,116.4549,87322.0
2018-04-24 12:10:00,119.53,119.73,118.98,119.14,75744.0,116.4451,116.64,115.9093,116.0652,75744.0
2018-04-24 12:20:00,119.21,119.37,118.7,118.89,48991.0,116.1334,116.2893,115.6365,115.8216,48991.0
2018-04-24 12:30:00,118.9,118.93,118.53,118.84,28256.0,115.8314,115.8606,115.4709,115.7729,28256.0
2018-04-24 12:40:00,118.82,118.85,118.54,118.74,40893.0,115.7535,115.7827,115.4807,115.6755,40893.0
2018-04-24 12:50:00,118.76,118.79,118.04,118.05,68200.0,115.695,115.7242,114.9936,115.0033,68200.0
2018-04-24 13:00:00,118.01,118.53,117.89,118.51,31433.0,114.9644,115.4709,114.8475,115.4515,31433.0
2018-04-24 13:10:00,118.48,118.5,118.16,118.18,35185.0,115.4222,115.4417,115.1105,115.13,35185.0
2018-04-24 13:20:00,118.2,118.27,117.88,117.89,70118.0,115.1495,115.2176,114.8377,114.8475,70118.0
2018-04-24 13:30:00,117.91,118.15,117.79,117.88,44450.0,114.8669,115.1007,114.75,114.8377,44450.0
2018-04-24 13:40:00,117.89,118.05,117.88,117.97,39336.0,114.8475,115.0033,114.8377,114.9254,39336.0
2018-04-24 13:50:00,118.01,118.01,117.24,117.36,43764.0,114.9644,114.9644,114.2142,114.3311,43764.0
2018-04-24 14:00:00,117.36,117.37,116.75,117.22,62944.0,114.3311,114.3409,113.7369,114.1947,62944.0
2018-04-24 14:10:00,117.27,117.64,117.21,117.47,25658.0,114.2435,114.6039,114.185,114.4383,25658.0
2018-04-24 14:20:00,117.53,117.9,117.44,117.44,60709.0,114.4967,114.8572,114.4091,114.4091,60709.0
2018-04-24 14:30:00,117.46,117.93,117.41,117.63,59308.0,114.4286,114.8864,114.3798,114.5942,59308.0
2018-04-24 14:40:00,117.63,118.11,117.61,117.92,35994.0,114.5942,115.0618,114.5747,114.8767,35994.0
2018-04-24 14:50:00,117.95,118.24,117.75,118.09,33590.0,114.9059,115.1884,114.7111,115.0423,33590.0
2018-04-24 15:00:00,118.13,118.46,118.02,118.29,37248.0,115.0813,115.4027,114.9741,115.2371,37248.0
2018-04-24 15:10:00,118.28,118.58,118.15,118.18,38601.0,115.2274,115.5196,115.1007,115.13,38601.0
2018-04-24 15:20:00,118.17,118.49,118.1,118.14,41966.0,115.1202,115.432,115.052,115.091,41966.0
2018-04-24 15:30:00,118.14,118.14,117.84,118.0,71430.0,115.091,115.091,114.7987,114.9546,71430.0
2018-04-24 15:40:00,117.98,118.71,117.93,118.71,171075.0,114.9351,115.6463,114.8864,115.6463,171075.0
2018-04-24 15:50:00,118.72,118.91,118.55,118.59,390249.0,115.656,115.8411,115.4904,115.5294,390249.0
2018-04-25 09:30:00,118.31,118.89,118.25,118.36,39032.0,115.2566,115.8216,115.1982,115.3053,39032.0
2018-04-25 09:40:00,118.4,118.4,117.31,117.87,27714.0,115.3443,115.3443,114.2824,114.828,27714.0
2018-04-25 09:50:00,117.86,117.97,117.03,117.24,31230.0,114.8182,114.9254,114.0096,114.2142,31230.0
2018-04-25 10:00:00,117.15,117.21,116.34,116.52,168822.0,114.1266,114.185,113.3375,113.5128,168822.0
2018-04-25 10:10:00,116.5,116.72,116.2,116.27,81598.0,113.4933,113.7076,113.2011,113.2693,81598.0
2018-04-25 10:20:00,116.2,116.7,115.81,116.54,124181.0,113.2011,113.6882,112.8211,113.5323,124181.0
2018-04-25 10:30:00,116.54,117.62,116.53,117.41,67548.0,113.5323,114.5844,113.5226,114.3798,67548.0
2018-04-25 10:40:00,117.41,117.88,117.1,117.7,39872.0,114.3798,114.8377,114.0778,114.6624,39872.0
2018-04-25 10:50:00,117.66,117.66,117.13,117.34,52624.0,114.6234,114.6234,114.1071,114.3116,52624.0
2018-04-25 11:00:00,117.35,117.95,117.17,117.65,41179.0,114.3214,114.9059,114.146,114.6136,41179.0
2018-04-25 11:10:00,117.65,118.01,117.46,117.6,43735.0,114.6136,114.9644,114.4286,114.5649,43735.0
2018-04-25 11:20:00,117.64,118.1,117.61,117.96,53905.0,114.6039,115.052,114.5747,114.9156,53905.0
2018-04-25 11:30:00,117.96,118.0,117.25,117.34,45357.0,114.9156,114.9546,114.224,114.3116,45357.0
2018-04-25 11:40:00,117.32,117.51,117.03,117.11,33103.0,114.2922,114.4773,114.0096,114.0876,33103.0
2018-04-25 11:50:00,117.1,117.41,117.07,117.23,25280.0,114.0778,114.3798,114.0486,114.2045,25280.0
2018-04-25 12:00:00,117.2,117.32,116.94,116.97,21280.0,114.1753,114.2922,113.922,113.9512,21280.0
2018-04-25 12:10:00,116.94,117.25,116.89,117.2,57595.0,113.922,114.224,113.8733,114.1753,57595.0
2018-04-25 12:20:00,117.2,117.48,117.13,117.31,27431.0,114.1753,114.448,114.1071,114.2824,27431.0
2018-04-25 12:30:00,117.33,117.69,117.27,117.66,20791.0,114.3019,114.6526,114.2435,114.6234,20791.0
2018-04-25 12:40:00,117.69,117.69,117.35,117.35,13835.0,114.6526,114.6526,114.3214,114.3214,13835.0
2018-04-25 12:50:00,117.33,117.41,117.08,117.18,10575.0,114.3019,114.3798,114.0584,114.1558,10575.0
2018-04-25 13:00:00,117.21,117.67,117.2,117.59,51244.0,114.185,114.6331,114.1753,114.5552,51244.0
2018-04-25 13:10:00,117.66,117.66,117.13,117.13,16355.0,114.6234,114.6234,114.1071,114.1071,16355.0
2018-04-25 13:20:00,117.21,117.27,117.11,117.27,17560.0,114.185,114.2435,114.0876,114.2435,17560.0
2018-04-25 13:30:00,117.31,117.7,117.28,117.57,49891.0,114.2824,114.6624,114.2532,114.5357,49891.0
2018-04-25 13:40:00,117.64,117.88,117.52,117.6,16200.0,114.6039,114.8377,114.487,114.5649,16200.0
2018-04-25 13:50:00,117.6,117.85,117.53,117.78,15511.0,114.5649,114.8085,114.4967,114.7403,15511.0
2018-04-25 14:00:00,117.81,117.85,117.37,117.39,18062.0,114.7695,114.8085,114.3409,114.3604,18062.0
2018-04-25 14:10:00,117.38,117.55,117.25,117.3,15488.0,114.3506,114.5162,114.224,114.2727,15488.0
2018-04-25 14:20:00,117.22,117.35,116.98,117.08,22364.0,114.1947,114.3214,113.9609,114.0584,22364.0
2018-04-25 14:30:00,117.06,117.41,116.92,117.31,27806.0,114.0389,114.3798,113.9025,114.2824,27806.0
2018-04-25 14:40:00,117.29,117.56,117.2,117.48,22850.0,114.2629,114.526,114.1753,114.448,22850.0
2018-04-25 14:50:00,117.48,117.57,117.14,117.44,139852.0,114.448,114.5357,114.1168,114.4091,139852.0
2018-04-25 15:00:00,117.46,117.64,117.16,117.18,59906.0,114.4286,114.6039,114.1363,114.1558,59906.0
2018-04-25 15:10:00,117.2,117.35,116.94,116.96,48945.0,114.1753,114.3214,113.922,113.9415,48945.0
2018-04-25 15:20:00,116.96,117.13,116.91,116.95,57824.0,113.9415,114.1071,113.8927,113.9317,57824.0
2018-04-25 15:30:00,116.92,117.06,116.81,116.84,95610.0,113.9025,114.0389,113.7953,113.8246,95610.0
2018-04-25 15:40:00,116.83,116.89,116.68,116.81,81780.0,113.8148,113.8733,113.6687,113.7953,81780.0
2018-04-25 15:50:00,116.77,116.91,116.52,116.68,382707.0,113.7564,113.8927,113.5128,113.6687,382707.0
2018-04-26 09:30:00,117.83,118.53,116.52,118.03,289827.0,114.789,115.4709,113.5128,114.9838,289827.0
2018-04-26 09:40:00,118.03,118.6,117.66,118.34,122796.0,114.9838,115.5391,114.6234,115.2858,122796.0
2018-04-26 09:50:00,118.32,118.53,117.91,118.53,92835.0,115.2664,115.4709,114.8669,115.4709,92835.0
2018-04-26 10:00:00,118.61,119.27,118.59,118.97,74794.0,115.5489,116.1918,115.5294,115.8996,74794.0
2018-04-26 10:10:00,118.98,119.08,118.55,118.55,121446.0,115.9093,116.0067,115.4904,115.4904,121446.0
2018-04-26 10:20:00,118.53,118.77,118.27,118.7,35292.0,115.4709,115.7047,115.2176,115.6365,35292.0
2018-04-26 10:30:00,118.75,118.82,118.57,118.65,152128.0,115.6853,115.7535,115.5099,115.5878,152128.0
2018-04-26 10:40:00,118.65,118.65,118.2,118.31,33922.0,115.5878,115.5878,115.1495,115.2566,33922.0
2018-04-26 10:50:00,118.36,118.87,118.33,118.87,87112.0,115.3053,115.8022,115.2761,115.8022,87112.0
2018-04-26 11:00:00,118.9,119.0,118.74,118.92,59975.0,115.8314,115.9288,115.6755,115.8509,59975.0
2018-04-26 11:10:00,118.92,119.0,118.62,118.71,52760.0,115.8509,115.9288,115.5586,115.6463,52760.0
2018-04-26 11:20:00,118.71,119.12,118.52,119.05,64066.0,115.6463,116.0457,115.4612,115.9775,64066.0
2018-04-26 11:30:00,119.06,119.31,118.88,118.98,93032.0,115.9873,116.2308,115.8119,115.9093,93032.0
2018-04-26 11:40:00,119.0,119.07,118.75,118.94,39062.0,115.9288,115.997,115.6853,115.8704,39062.0
2018-04-26 11:50:00,118.95,118.96,118.72,118.88,33068.0,115.8801,115.8898,115.656,115.8119,33068.0
2018-04-26 12:00:00,118.85,119.16,118.72,119.16,35659.0,115.7827,116.0847,115.656,116.0847,35659.0
2018-04-26 12:10:00,119.16,119.61,119.0,119.51,166360.0,116.0847,116.5231,115.9288,116.4256,166360.0
2018-04-26 12:20:00,119.52,119.88,119.52,119.76,52013.0,116.4354,116.7861,116.4354,116.6692,52013.0
2018-04-26 12:30:00,119.77,119.98,119.64,119.71,54378.0,116.6789,116.8835,116.5523,116.6205,54378.0
2018-04-26 12:40:00,119.68,119.8,119.51,119.61,33436.0,116.5913,116.7082,116.4256,116.5231,33436.0
2018-04-26 12:50:00,119.65,119.73,119.23,119.27,36891.0,116.562,116.64,116.1529,116.1918,36891.0
2018-04-26 13:00:00,119.27,119.64,119.25,119.6,53726.0,116.1918,116.5523,116.1724,116.5133,53726.0
2018-04-26 13:10:00,119.59,119.75,119.48,119.67,24405.0,116.5036,116.6595,116.3964,116.5815,24405.0
2018-04-26 13:20:00,119.69,119.91,119.5,119.61,20216.0,116.601,116.8153,116.4159,116.5231,20216.0
2018-04-26 13:30:00,119.65,119.87,119.62,119.67,37094.0,116.562,116.7764,116.5328,116.5815,37094.0
2018-04-26 13:40:00,119.68,119.96,119.65,119.93,23517.0,116.5913,116.864,116.562,116.8348,23517.0
2018-04-26 13:50:00,119.92,120.05,119.82,120.05,22646.0,116.8251,116.9517,116.7276,116.9517,22646.0
2018-04-26 14:00:00,120.03,120.03,119.68,119.73,23229.0,116.9322,116.9322,116.5913,116.64,23229.0
2018-04-26 14:10:00,119.75,119.87,119.71,119.74,19803.0,116.6595,116.7764,116.6205,116.6497,19803.0
2018-04-26 14:20:00,119.79,119.88,119.63,119.68,35028.0,116.6984,116.7861,116.5425,116.5913,35028.0
2018-04-26 14:30:00,119.7,119.89,119.59,119.86,24752.0,116.6107,116.7958,116.5036,116.7666,24752.0
2018-04-26 14:40:00,119.88,120.16,119.88,120.1,28920.0,116.7861,117.0589,116.7861,117.0004,28920.0
2018-04-26 14:50:00,120.08,120.09,119.9,119.98,35488.0,116.9809,116.9907,116.8056,116.8835,35488.0
2018-04-26 15:00:00,119.99,120.14,119.91,119.91,37864.0,116.8933,117.0394,116.8153,116.8153,37864.0
2018-04-26 15:10:00,119.89,120.1,119.89,119.92,48254.0,116.7958,117.0004,116.7958,116.8251,48254.0
2018-04-26 15:20:00,119.91,119.94,119.61,119.68,88153.0,116.8153,116.8445,116.5231,116.5913,88153.0
2018-04-26 15:30:00,119.69,119.78,119.61,119.69,57728.0,116.601,116.6887,116.5231,116.601,57728.0
2018-04-26 15:40:00,119.68,119.81,119.58,119.65,90607.0,116.5913,116.7179,116.4938,116.562,90607.0
2018-04-26 15:50:00,119.64,119.77,119.54,119.59,146680.0,116.5523,116.6789,116.4549,116.5036,146680.0
2018-04-27 09:30:00,119.0,119.55,118.14,118.43,186660.0,115.9288,116.4646,115.091,115.3735,186660.0
2018-04-27 09:40:00,118.49,118.57,117.61,118.24,77817.0,115.432,115.5099,114.5747,115.1884,77817.0
2018-04-27 09:50:00,118.24,118.24,117.17,117.3,116902.0,115.1884,115.1884,114.146,114.2727,116902.0
2018-04-27 10:00:00,117.27,117.48,116.86,116.9,101641.0,114.2435,114.448,113.844,113.883,101641.0
2018-04-27 10:10:00,116.89,117.52,116.77,117.29,59690.0,113.8733,114.487,113.7564,114.2629,59690.0
2018-04-27 10:20:00,117.22,117.35,116.62,116.78,67443.0,114.1947,114.3214,113.6102,113.7661,67443.0
2018-04-27 10:30:00,116.69,117.32,116.53,117.14,105080.0,113.6784,114.2922,113.5226,114.1168,105080.0
2018-04-27 10:40:00,117.06,117.23,116.93,117.16,51291.0,114.0389,114.2045,113.9122,114.1363,51291.0
2018-04-27 10:50:00,117.23,117.23,116.46,116.82,38261.0,114.2045,114.2045,113.4544,113.8051,38261.0
2018-04-27 11:00:00,116.82,116.87,115.81,116.53,127712.0,113.8051,113.8538,112.8211,113.5226,127712.0
2018-04-27 11:10:00,116.47,117.16,116.33,116.97,87998.0,113.4641,114.1363,113.3277,113.9512,87998.0
2018-04-27 11:20:00,116.94,117.59,116.77,117.56,36220.0,113.922,114.5552,113.7564,114.526,36220.0
2018-04-27 11:30:00,117.52,117.52,117.14,117.44,23149.0,114.487,114.487,114.1168,114.4091,23149.0
2018-04-27 11:40:00,117.46,117.56,116.9,116.9,25001.0,114.4286,114.526,113.883,113.883,25001.0
2018-04-27 11:50:00,116.88,117.1,116.82,117.01,28789.0,113.8635,114.0778,113.8051,113.9902,28789.0
2018-04-27 12:00:00,117.02,117.27,117.02,117.21,22077.0,113.9999,114.2435,113.9999,114.185,22077.0
2018-04-27 12:10:00,117.23,117.34,117.1,117.18,20712.0,114.2045,114.3116,114.0778,114.1558,20712.0
2018-04-27 12:20:00,117.18,117.24,117.03,117.03,17101.0,114.1558,114.2142,114.0096,114.0096,17101.0
2018-04-27 12:30:00,117.02,117.14,116.79,117.0,27528.0,113.9999,114.1168,113.7758,113.9804,27528.0
2018-04-27 12:40:00,117.01,117.24,116.92,117.16,27511.0,113.9902,114.2142,113.9025,114.1363,27511.0
2018-04-27 12:50:00,117.17,117.47,117.14,117.39,32059.0,114.146,114.4383,114.1168,114.3604,32059.0
2018-04-27 13:00:00,117.41,117.42,117.09,117.19,30128.0,114.3798,114.3896,114.0681,114.1655,30128.0
2018-04-27 13:10:00,117.27,117.42,117.22,117.3,28043.0,114.2435,114.3896,114.1947,114.2727,28043.0
2018-04-27 13:20:00,117.27,117.33,117.05,117.06,23201.0,114.2435,114.3019,114.0291,114.0389,23201.0
2018-04-27 13:30:00,117.07,117.17,116.99,117.17,22890.0,114.0486,114.146,113.9707,114.146,22890.0
2018-04-27 13:40:00,117.16,117.19,117.0,117.03,19538.0,114.1363,114.1655,113.9804,114.0096,19538.0
2018-04-27 13:50:00,117.04,117.15,116.87,116.9,52956.0,114.0194,114.1266,113.8538,113.883,52956.0
2018-04-27 14:00:00,116.92,116.96,116.71,116.8,35380.0,113.9025,113.9415,113.6979,113.7856,35380.0
2018-04-27 14:10:00,116.81,116.99,116.73,116.9,27226.0,113.7953,113.9707,113.7174,113.883,27226.0
2018-04-27 14:20:00,116.93,116.96,116.8,116.89,30803.0,113.9122,113.9415,113.7856,113.8733,30803.0
2018-04-27 14:30:00,116.88,116.95,116.75,116.77,40283.0,113.8635,113.9317,113.7369,113.7564,40283.0
2018-04-27 14:40:00,116.78,116.93,116.76,116.83,26196.0,113.7661,113.9122,113.7466,113.8148,26196.0
2018-04-27 14:50:00,116.82,116.87,116.65,116.86,28083.0,113.8051,113.8538,113.6395,113.844,28083.0
2018-04-27 15:00:00,116.87,117.16,116.81,117.03,76510.0,113.8538,114.1363,113.7953,114.0096,76510.0
2018-04-27 15:10:00,117.03,117.19,117.02,117.18,21993.0,114.0096,114.1655,113.9999,114.1558,21993.0
2018-04-27 15:20:00,117.17,117.23,117.06,117.2,30565.0,114.146,114.2045,114.0389,114.1753,30565.0
2018-04-27 15:30:00,117.18,117.5,117.18,117.49,56713.0,114.1558,114.4675,114.1558,114.4578,56713.0
2018-04-27 15:40:00,117.48,117.7,117.43,117.56,63819.0,114.448,114.6624,114.3993,114.526,63819.0
2018-04-27 15:50:00,117.56,117.63,117.45,117.46,136097.0,114.526,114.5942,114.4188,114.4286,136097.0
2018-04-30 09:30:00,117.64,118.46,117.63,117.9,69192.0,114.6039,115.4027,114.5942,114.8572,69192.0
2018-04-30 09:40:00,118.02,118.62,118.02,118.62,23733.0,114.9741,115.5586,114.9741,115.5586,23733.0
2018-04-30 09:50:00,118.73,118.77,118.4,118.47,54832.0,115.6658,115.7047,115.3443,115.4125,54832.0
2018-04-30 10:00:00,118.44,118.54,118.18,118.25,64861.0,115.3833,115.4807,115.13,115.1982,64861.0
2018-04-30 10:10:00,118.32,118.32,117.76,117.84,65562.0,115.2664,115.2664,114.7208,114.7987,65562.0
2018-04-30 10:20:00,117.84,117.89,117.22,117.82,41966.0,114.7987,114.8475,114.1947,114.7793,41966.0
2018-04-30 10:30:00,117.8,118.16,117.61,117.88,34728.0,114.7598,115.1105,114.5747,114.8377,34728.0
2018-04-30 10:40:00,117.91,117.95,117.47,117.47,42050.0,114.8669,114.9059,114.4383,114.4383,42050.0
2018-04-30 10:50:00,117.47,117.63,117.3,117.47,61504.0,114.4383,114.5942,114.2727,114.4383,61504.0
2018-04-30 11:00:00,117.52,117.67,117.34,117.45,35197.0,114.487,114.6331,114.3116,114.4188,35197.0
2018-04-30 11:10:00,117.45,117.48,117.14,117.17,37936.0,114.4188,114.448,114.1168,114.146,37936.0
2018-04-30 11:20:00,117.17,117.28,117.13,117.2,16039.0,114.146,114.2532,114.1071,114.1753,16039.0
2018-04-30 11:30:00,117.16,117.31,116.89,116.92,28997.0,114.1363,114.2824,113.8733,113.9025,28997.0
2018-04-30 11:40:00,116.92,117.08,116.73,116.73,22789.0,113.9025,114.0584,113.7174,113.7174,22789.0
2018-04-30 11:50:00,116.72,116.84,116.27,116.69,76634.0,113.7076,113.8246,113.2693,113.6784,76634.0
2018-04-30 12:00:00,116.67,116.68,116.42,116.48,18133.0,113.6589,113.6687,113.4154,113.4738,18133.0
2018-04-30 12:10:00,116.46,116.64,116.34,116.57,35245.0,113.4544,113.6297,113.3375,113.5615,35245.0
2018-04-30 12:20:00,116.68,116.86,116.55,116.86,9800.0,113.6687,113.844,113.542,113.844,9800.0
2018-04-30 12:30:00,116.86,116.99,116.77,116.92,13523.0,113.844,113.9707,113.7564,113.9025,13523.0
2018-04-30 12:40:00,116.95,117.05,116.82,116.92,12206.0,113.9317,114.0291,113.8051,113.9025,12206.0
2018-04-30 12:50:00,116.91,117.15,116.76,117.15,24946.0,113.8927,114.1266,113.7466,114.1266,24946.0
2018-04-30 13:00:00,117.21,117.29,117.09,117.29,10930.0,114.185,114.2629,114.0681,114.2629,10930.0
2018-04-30 13:10:00,117.25,117.37,117.02,117.23,12335.0,114.224,114.3409,113.9999,114.2045,12335.0
2018-04-30 13:20:00,117.24,117.35,117.13,117.25,7471.0,114.2142,114.3214,114.1071,114.224,7471.0
2018-04-30 13:30:00,117.31,117.44,117.24,117.34,10443.0,114.2824,114.4091,114.2142,114.3116,10443.0
2018-04-30 13:40:00,117.32,117.51,117.32,117.51,11658.0,114.2922,114.4773,114.2922,114.4773,11658.0
2018-04-30 13:50:00,117.53,117.73,117.48,117.73,33115.0,114.4967,114.6916,114.448,114.6916,33115.0
2018-04-30 14:00:00,117.68,117.71,117.27,117.42,52969.0,114.6429,114.6721,114.2435,114.3896,52969.0
2018-04-30 14:10:00,117.38,117.77,117.27,117.71,45538.0,114.3506,114.7306,114.2435,114.6721,45538.0
2018-04-30 14:20:00,117.7,118.18,117.7,118.12,28094.0,114.6624,115.13,114.6624,115.0715,28094.0
2018-04-30 14:30:00,118.12,118.22,118.01,118.05,21004.0,115.0715,115.1689,114.9644,115.0033,21004.0
2018-04-30 14:40:00,118.06,118.14,117.9,118.12,18927.0,115.0131,115.091,114.8572,115.0715,18927.0
2018-04-30 14:50:00,118.11,118.17,117.89,117.94,25921.0,115.0618,115.1202,114.8475,114.8962,25921.0
2018-04-30 15:00:00,117.96,117.99,117.74,117.87,17935.0,114.9156,114.9449,114.7013,114.828,17935.0
2018-04-30 15:10:00,117.88,118.09,117.85,118.04,35563.0,114.8377,115.0423,114.8085,114.9936,35563.0
2018-04-30 15:20:00,118.0,118.1,117.89,118.05,45845.0,114.9546,115.052,114.8475,115.0033,45845.0
2018-04-30 15:30:00,118.04,118.55,118.04,118.54,34304.0,114.9936,115.4904,114.9936,115.4807,34304.0
2018-04-30 15:40:00,118.52,118.54,118.16,118.2,89409.0,115.4612,115.4807,115.1105,115.1495,89409.0
2018-04-30 15:50:00,118.18,118.19,117.96,117.98,254093.0,115.13,115.1397,114.9156,114.9351,254093.0
2018-05-01 09:30:00,118.06,118.88,117.58,117.64,129495.0,115.0131,115.8119,114.5455,114.6039,129495.0
2018-05-01 09:40:00,117.52,117.91,117.18,117.9,81550.0,114.487,114.8669,114.1558,114.8572,81550.0
2018-05-01 09:50:00,117.83,118.52,117.81,118.28,52349.0,114.789,115.4612,114.7695,115.2274,52349.0
2018-05-01 10:00:00,118.28,118.48,117.96,118.42,36020.0,115.2274,115.4222,114.9156,115.3638,36020.0
2018-05-01 10:10:00,118.4,119.06,118.4,118.94,40054.0,115.3443,115.9873,115.3443,115.8704,40054.0
2018-05-01 10:20:00,118.92,119.34,118.58,118.75,54950.0,115.8509,116.26,115.5196,115.6853,54950.0
2018-05-01 10:30:00,118.71,119.13,118.57,119.02,59422.0,115.6463,116.0555,115.5099,115.9483,59422.0
2018-05-01 10:40:00,119.04,119.56,119.03,119.28,24163.0,115.9678,116.4744,115.958,116.2016,24163.0
2018-05-01 10:50:00,119.31,119.41,118.94,118.99,18191.0,116.2308,116.3282,115.8704,115.9191,18191.0
2018-05-01 11:00:00,118.95,119.02,118.7,118.8,130621.0,115.8801,115.9483,115.6365,115.734,130621.0
2018-05-01 11:10:00,118.8,118.85,118.58,118.65,52388.0,115.734,115.7827,115.5196,115.5878,52388.0
2018-05-01 11:20:00,118.65,118.97,118.6,118.97,40584.0,115.5878,115.8996,115.5391,115.8996,40584.0
2018-05-01 11:30:00,118.95,119.11,118.83,119.03,45275.0,115.8801,116.036,115.7632,115.958,45275.0
2018-05-01 11:40:00,119.07,119.23,118.98,119.04,20640.0,115.997,116.1529,115.9093,115.9678,20640.0
2018-05-01 11:50:00,119.05,119.25,119.01,119.11,28983.0,115.9775,116.1724,115.9385,116.036,28983.0
2018-05-01 12:00:00,119.16,119.49,119.1,119.46,21566.0,116.0847,116.4062,116.0262,116.3769,21566.0
2018-05-01 12:10:00,119.39,119.49,119.15,119.15,18884.0,116.3087,116.4062,116.0749,116.0749,18884.0
2018-05-01 12:20:00,119.15,119.29,119.01,119.16,47790.0,116.0749,116.2113,115.9385,116.0847,47790.0
2018-05-01 12:30:00,119.2,119.32,119.11,119.23,23317.0,116.1236,116.2405,116.036,116.1529,23317.0
2018-05-01 12:40:00,119.24,119.37,119.07,119.15,18252.0,116.1626,116.2893,115.997,116.0749,18252.0
2018-05-01 12:50:00,119.11,119.28,119.06,119.19,12069.0,116.036,116.2016,115.9873,116.1139,12069.0
2018-05-01 13:00:00,119.19,119.19,118.92,118.99,21733.0,116.1139,116.1139,115.8509,115.9191,21733.0
2018-05-01 13:10:00,119.03,119.15,118.93,119.0,16311.0,115.958,116.0749,115.8606,115.9288,16311.0
2018-05-01 13:20:00,119.01,119.08,118.82,118.88,22518.0,115.9385,116.0067,115.7535,115.8119,22518.0
2018-05-01 13:30:00,118.9,118.9,118.65,118.65,10427.0,115.8314,115.8314,115.5878,115.5878,10427.0
2018-05-01 13:40:00,118.66,119.04,118.62,118.96,35146.0,115.5976,115.9678,115.5586,115.8898,35146.0
2018-05-01 13:50:00,118.98,119.09,118.88,119.07,15899.0,115.9093,116.0165,115.8119,115.997,15899.0
2018-05-01 14:00:00,119.1,119.24,119.02,119.1,15164.0,116.0262,116.1626,115.9483,116.0262,15164.0
2018-05-01 14:10:00,119.11,119.17,118.91,118.97,21014.0,116.036,116.0944,115.8411,115.8996,21014.0
2018-05-01 14:20:00,118.97,119.1,118.94,119.09,17118.0,115.8996,116.0262,115.8704,116.0165,17118.0
2018-05-01 14:30:00,119.11,119.15,118.92,118.97,26207.0,116.036,116.0749,115.8509,115.8996,26207.0
2018-05-01 14:40:00,118.98,119.13,118.89,119.04,47545.0,115.9093,116.0555,115.8216,115.9678,47545.0
2018-05-01 14:50:00,119.03,119.08,118.89,119.06,19991.0,115.958,116.0067,115.8216,115.9873,19991.0
2018-05-01 15:00:00,119.06,119.23,118.97,119.22,18747.0,115.9873,116.1529,115.8996,116.1431,18747.0
2018-05-01 15:10:00,119.2,119.53,119.2,119.44,174385.0,116.1236,116.4451,116.1236,116.3575,174385.0
2018-05-01 15:20:00,119.42,119.73,119.4,119.64,55091.0,116.338,116.64,116.3185,116.5523,55091.0
2018-05-01 15:30:00,119.67,119.9,119.37,119.38,61021.0,116.5815,116.8056,116.2893,116.299,61021.0
2018-05-01 15:40:00,119.37,119.77,119.35,119.74,56046.0,116.2893,116.6789,116.2698,116.6497,56046.0
2018-05-01 15:50:00,119.75,120.15,119.75,119.8,178558.0,116.6595,117.0491,116.6595,116.7082,178558.0
2018-05-02 09:30:00,119.63,120.01,118.92,119.02,83668.0,116.5425,116.9127,115.8509,115.9483,83668.0
2018-05-02 09:40:00,119.07,120.01,119.05,120.01,59291.0,115.997,116.9127,115.9775,116.9127,59291.0
2018-05-02 09:50:00,120.07,120.51,119.75,119.79,87904.0,116.9712,117.3998,116.6595,116.6984,87904.0
2018-05-02 10:00:00,119.75,120.32,119.73,120.18,88515.0,116.6595,117.2147,116.64,117.0784,88515.0
2018-05-02 10:10:00,120.21,120.5,120.0,120.29,31517.0,117.1076,117.3901,116.903,117.1855,31517.0
2018-05-02 10:20:00,120.3,120.36,119.5,119.55,35558.0,117.1953,117.2537,116.4159,116.4646,35558.0
2018-05-02 10:30:00,119.57,119.78,119.43,119.46,21532.0,116.4841,116.6887,116.3477,116.3769,21532.0
2018-05-02 10:40:00,119.46,119.46,119.1,119.39,17256.0,116.3769,116.3769,116.0262,116.3087,17256.0
2018-05-02 10:50:00,119.42,119.43,119.09,119.2,29754.0,116.338,116.3477,116.0165,116.1236,29754.0
2018-05-02 11:00:00,119.23,119.24,118.92,118.99,55228.0,116.1529,116.1626,115.8509,115.9191,55228.0
2018-05-02 11:10:00,119.02,119.22,118.99,119.21,10448.0,115.9483,116.1431,115.9191,116.1334,10448.0
2018-05-02 11:20:00,119.2,119.33,119.02,119.04,19815.0,116.1236,116.2503,115.9483,115.9678,19815.0
2018-05-02 11:30:00,119.08,119.12,118.88,118.93,24476.0,116.0067,116.0457,115.8119,115.8606,24476.0
2018-05-02 11:40:00,118.92,119.1,118.34,118.47,36470.0,115.8509,116.0262,115.2858,115.4125,36470.0
2018-05-02 11:50:00,118.41,118.87,118.41,118.87,29440.0,115.354,115.8022,115.354,115.8022,29440.0
2018-05-02 12:00:00,118.82,118.93,118.54,118.88,17416.0,115.7535,115.8606,115.4807,115.8119,17416.0
2018-05-02 12:10:00,118.98,119.04,118.92,118.96,12542.0,115.9093,115.9678,115.8509,115.8898,12542.0
2018-05-02 12:20:00,118.96,119.15,118.88,119.09,19645.0,115.8898,116.0749,115.8119,116.0165,19645.0
2018-05-02 12:30:00,119.09,119.31,119.06,119.29,21688.0,116.0165,116.2308,115.9873,116.2113,21688.0
2018-05-02 12:40:00,119.24,119.38,119.13,119.19,25100.0,116.1626,116.299,116.0555,116.1139,25100.0
2018-05-02 12:50:00,119.18,119.51,119.16,119.46,19655.0,116.1042,116.4256,116.0847,116.3769,19655.0
2018-05-02 13:00:00,119.48,119.62,119.38,119.38,16384.0,116.3964,116.5328,116.299,116.299,16384.0
2018-05-02 13:10:00,119.43,119.5,119.28,119.31,12037.0,116.3477,116.4159,116.2016,116.2308,12037.0
2018-05-02 13:20:00,119.34,119.35,119.11,119.17,19506.0,116.26,116.2698,116.036,116.0944,19506.0
2018-05-02 13:30:00,119.2,119.21,119.09,119.09,15210.0,116.1236,116.1334,116.0165,116.0165,15210.0
2018-05-02 13:40:00,119.09,119.18,119.02,119.04,22504.0,116.0165,116.1042,115.9483,115.9678,22504.0
2018-05-02 13:50:00,119.03,119.37,119.0,119.37,46240.0,115.958,116.2893,115.9288,116.2893,46240.0
2018-05-02 14:00:00,119.33,119.84,119.17,119.84,31356.0,116.2503,116.7471,116.0944,116.7471,31356.0
2018-05-02 14:10:00,119.84,119.95,119.78,119.79,33396.0,116.7471,116.8543,116.6887,116.6984,33396.0
2018-05-02 14:20:00,119.85,119.96,119.62,119.89,48731.0,116.7569,116.864,116.5328,116.7958,48731.0
2018-05-02 14:30:00,119.89,120.04,119.61,119.62,49774.0,116.7958,116.942,116.5231,116.5328,49774.0
2018-05-02 14:40:00,119.64,119.73,119.55,119.68,31993.0,116.5523,116.64,116.4646,116.5913,31993.0
2018-05-02 14:50:00,119.7,119.76,119.31,119.5,34990.0,116.6107,116.6692,116.2308,116.4159,34990.0
2018-05-02 15:00:00,119.5,119.72,119.38,119.67,36342.0,116.4159,116.6302,116.299,116.5815,36342.0
2018-05-02 15:10:00,119.65,119.72,119.56,119.57,87941.0,116.562,116.6302,116.4744,116.4841,87941.0
2018-05-02 15:20:00,119.59,119.6,119.17,119.47,64342.0,116.5036,116.5133,116.0944,116.3867,64342.0
2018-05-02 15:30:00,119.46,119.54,119.14,119.27,79449.0,116.3769,116.4549,116.0652,116.1918,79449.0
2018-05-02 15:40:00,119.27,119.37,119.04,119.04,98226.0,116.1918,116.2893,115.9678,115.9678,98226.0
2018-05-02 15:50:00,119.03,119.03,118.7,118.95,259497.0,115.958,115.958,115.6365,115.8801,259497.0
2018-05-03 09:30:00,118.18,119.17,117.85,118.3,91129.0,115.13,116.0944,114.8085,115.2469,91129.0
2018-05-03 09:40:00,118.32,118.59,117.91,118.52,53100.0,115.2664,115.5294,114.8669,115.4612,53100.0
2018-05-03 09:50:00,118.51,118.96,118.4,118.79,55077.0,115.4515,115.8898,115.3443,115.7242,55077.0
2018-05-03 10:00:00,118.79,118.92,118.54,118.89,66558.0,115.7242,115.8509,115.4807,115.8216,66558.0
2018-05-03 10:10:00,118.87,119.09,118.78,119.05,42177.0,115.8022,116.0165,115.7145,115.9775,42177.0
2018-05-03 10:20:00,119.02,119.15,118.49,119.14,59379.0,115.9483,116.0749,115.432,116.0652,59379.0
2018-05-03 10:30:00,119.16,119.22,118.07,118.09,105008.0,116.0847,116.1431,115.0228,115.0423,105008.0
2018-05-03 10:40:00,118.15,118.96,118.08,118.45,94758.0,115.1007,115.8898,115.0326,115.393,94758.0
2018-05-03 10:50:00,118.41,118.48,117.74,117.82,72171.0,115.354,115.4222,114.7013,114.7793,72171.0
2018-05-03 11:00:00,117.8,118.46,117.51,118.42,78438.0,114.7598,115.4027,114.4773,115.3638,78438.0
2018-05-03 11:10:00,118.42,118.67,118.07,118.13,44766.0,115.3638,115.6073,115.0228,115.0813,44766.0
2018-05-03 11:20:00,118.07,118.54,117.91,118.08,38407.0,115.0228,115.4807,114.8669,115.0326,38407.0
2018-05-03 11:30:00,118.14,118.29,117.91,118.11,30728.0,115.091,115.2371,114.8669,115.0618,30728.0
2018-05-03 11:40:00,118.12,118.82,117.9,118.79,20954.0,115.0715,115.7535,114.8572,115.7242,20954.0
2018-05-03 11:50:00,118.79,119.06,118.62,118.79,26290.0,115.7242,115.9873,115.5586,115.7242,26290.0
2018-05-03 12:00:00,118.77,118.82,118.39,118.43,32286.0,115.7047,115.7535,115.3345,115.3735,32286.0
2018-05-03 12:10:00,118.45,118.79,118.42,118.69,27231.0,115.393,115.7242,115.3638,115.6268,27231.0
2018-05-03 12:20:00,118.71,118.84,118.41,118.42,62029.0,115.6463,115.7729,115.354,115.3638,62029.0
2018-05-03 12:30:00,118.41,119.06,118.39,118.94,21576.0,115.354,115.9873,115.3345,115.8704,21576.0
2018-05-03 12:40:00,118.93,119.44,118.86,119.29,72602.0,115.8606,116.3575,115.7924,116.2113,72602.0
2018-05-03 12:50:00,119.31,119.76,119.16,119.66,33600.0,116.2308,116.6692,116.0847,116.5718,33600.0
2018-05-03 13:00:00,119.68,121.28,119.16,121.24,173380.0,116.5913,118.15,116.0847,118.111,173380.0
2018-05-03 13:10:00,121.22,122.04,119.57,119.92,721458.0,118.0915,118.8903,116.4841,116.8251,721458.0
2018-05-03 13:20:00,119.86,119.92,117.65,117.66,294918.0,116.7666,116.8251,114.6136,114.6234,294918.0
2018-05-03 13:30:00,117.73,117.75,115.91,116.11,501849.0,114.6916,114.7111,112.9186,113.1134,501849.0
2018-05-03 13:40:00,116.07,116.89,115.08,116.65,399584.0,113.0744,113.8733,112.11,113.6395,399584.0
2018-05-03 13:50:00,116.67,117.11,115.89,116.03,403985.0,113.6589,114.0876,112.8991,113.0355,403985.0
2018-05-03 14:00:00,115.99,116.68,115.32,116.22,242854.0,112.9965,113.6687,112.3438,113.2206,242854.0
2018-05-03 14:10:00,116.24,116.24,114.88,115.04,364575.0,113.24,113.24,111.9151,112.071,364575.0
2018-05-03 14:20:00,115.09,115.74,114.92,115.74,200155.0,112.1197,112.7529,111.9541,112.7529,200155.0
2018-05-03 14:30:00,115.71,123.67,115.68,122.64,1333274.0,112.7237,120.4783,112.6945,119.4749,1333274.0
2018-05-03 14:40:00,122.63,123.23,120.81,121.08,635532.0,119.4651,120.0496,117.6921,117.9551,635532.0
2018-05-03 14:50:00,121.0,123.0,120.72,122.6,475055.0,117.8772,119.8256,117.6044,119.4359,475055.0
2018-05-03 15:00:00,122.58,124.31,121.06,121.25,894021.0,119.4164,121.1018,117.9356,118.1207,894021.0
2018-05-03 15:10:00,121.36,121.8,119.76,120.74,486690.0,118.2279,118.6565,116.6692,117.6239,486690.0
2018-05-03 15:20:00,120.74,122.21,120.7,121.69,326865.0,117.6239,119.056,117.5849,118.5494,326865.0
2018-05-03 15:30:00,121.68,122.73,120.35,120.56,543871.0,118.5396,119.5625,117.244,117.4485,543871.0
2018-05-03 15:40:00,120.57,120.95,120.16,120.16,277212.0,117.4583,117.8285,117.0589,117.0589,277212.0
2018-05-03 15:50:00,120.12,120.24,119.8,120.17,429093.0,117.0199,117.1368,116.7082,117.0686,429093.0
2018-05-04 09:30:00,119.12,120.52,118.41,119.76,172740.0,116.0457,117.4096,115.354,116.6692,172740.0
2018-05-04 09:40:00,119.92,120.12,119.26,119.37,112002.0,116.8251,117.0199,116.1821,116.2893,112002.0
2018-05-04 09:50:00,119.38,120.4,119.15,120.16,127559.0,116.299,117.2927,116.0749,117.0589,127559.0
2018-05-04 10:00:00,120.2,120.98,119.93,120.95,98692.0,117.0978,117.8577,116.8348,117.8285,98692.0
2018-05-04 10:10:00,120.98,121.5,120.9,121.28,85378.0,117.8577,118.3643,117.7798,118.15,85378.0
2018-05-04 10:20:00,121.23,121.54,120.97,121.42,50693.0,118.1013,118.4033,117.848,118.2864,50693.0
2018-05-04 10:30:00,121.46,122.17,121.3,122.17,125631.0,118.3253,119.017,118.1694,119.017,125631.0
2018-05-04 10:40:00,122.17,122.72,122.02,122.61,77106.0,119.017,119.5528,118.8709,119.4456,77106.0
2018-05-04 10:50:00,122.64,123.07,122.58,122.92,92210.0,119.4749,119.8938,119.4164,119.7476,92210.0
2018-05-04 11:00:00,122.94,123.26,122.94,123.19,103096.0,119.7671,120.0789,119.7671,120.0107,103096.0
2018-05-04 11:10:00,123.2,123.2,122.5,122.73,91328.0,120.0204,120.0204,119.3385,119.5625,91328.0
2018-05-04 11:20:00,122.69,123.05,122.41,123.03,104412.0,119.5236,119.8743,119.2508,119.8548,104412.0
2018-05-04 11:30:00,123.03,123.09,122.79,122.79,38273.0,119.8548,119.9133,119.621,119.621,38273.0
2018-05-04 11:40:00,122.79,122.82,122.4,122.49,33667.0,119.621,119.6502,119.2411,119.3287,33667.0
2018-05-04 11:50:00,122.5,122.89,122.5,122.83,45778.0,119.3385,119.7184,119.3385,119.66,45778.0
2018-05-04 12:00:00,122.8,122.88,122.52,122.52,46291.0,119.6307,119.7087,119.358,119.358,46291.0
2018-05-04 12:10:00,122.54,122.86,122.47,122.86,22794.0,119.3774,119.6892,119.3093,119.6892,22794.0
2018-05-04 12:20:00,122.83,122.92,122.7,122.76,18409.0,119.66,119.7476,119.5333,119.5918,18409.0
2018-05-04 12:30:00,122.77,122.96,122.75,122.95,16242.0,119.6015,119.7866,119.582,119.7769,16242.0
2018-05-04 12:40:00,122.91,123.27,122.88,123.19,54181.0,119.7379,120.0886,119.7087,120.0107,54181.0
2018-05-04 12:50:00,123.21,123.31,122.91,122.98,42793.0,120.0302,120.1276,119.7379,119.8061,42793.0
2018-05-04 13:00:00,123.01,123.13,122.9,123.03,29728.0,119.8353,119.9522,119.7282,119.8548,29728.0
2018-05-04 13:10:00,123.06,123.08,122.85,122.94,35025.0,119.884,119.9035,119.6794,119.7671,35025.0
2018-05-04 13:20:00,122.95,123.12,122.89,122.94,22388.0,119.7769,119.9425,119.7184,119.7671,22388.0
2018-05-04 13:30:00,122.92,123.1,122.8,123.07,68184.0,119.7476,119.923,119.6307,119.8938,68184.0
2018-05-04 13:40:00,123.07,123.32,122.84,123.3,57713.0,119.8938,120.1373,119.6697,120.1178,57713.0
2018-05-04 13:50:00,123.27,123.44,123.27,123.32,69834.0,120.0886,120.2542,120.0886,120.1373,69834.0
2018-05-04 14:00:00,123.31,123.92,123.23,123.92,79464.0,120.1276,120.7218,120.0496,120.7218,79464.0
2018-05-04 14:10:00,123.89,123.92,123.46,123.64,68628.0,120.6926,120.7218,120.2737,120.4491,68628.0
2018-05-04 14:20:00,123.66,124.16,123.64,124.13,61710.0,120.4685,120.9556,120.4491,120.9264,61710.0
2018-05-04 14:30:00,124.12,124.2,124.01,124.06,54107.0,120.9167,120.9946,120.8095,120.8582,54107.0
2018-05-04 14:40:00,124.05,124.19,123.97,123.98,85536.0,120.8485,120.9849,120.7705,120.7803,85536.0
2018-05-04 14:50:00,123.98,124.17,123.93,123.97,44520.0,120.7803,120.9654,120.7316,120.7705,44520.0
2018-05-04 15:00:00,123.98,124.15,123.44,123.69,102968.0,120.7803,120.9459,120.2542,120.4978,102968.0
2018-05-04 15:10:00,123.66,123.85,123.54,123.8,55813.0,120.4685,120.6536,120.3516,120.6049,55813.0
2018-05-04 15:20:00,123.78,123.91,123.7,123.71,115398.0,120.5854,120.7121,120.5075,120.5172,115398.0
2018-05-04 15:30:00,123.77,123.81,123.48,123.54,141067.0,120.5757,120.6147,120.2932,120.3516,141067.0
2018-05-04 15:40:00,123.52,123.64,123.48,123.52,94576.0,120.3322,120.4491,120.2932,120.3322,94576.0
2018-05-04 15:50:00,123.51,123.67,123.32,123.64,212253.0,120.3224,120.4783,120.1373,120.4491,212253.0
2018-05-07 09:30:00,124.7,125.78,124.26,124.99,216572.0,121.4817,122.5338,121.0531,121.7642,216572.0
2018-05-07 09:40:00,124.94,125.63,124.84,124.85,107432.0,121.7155,122.3877,121.6181,121.6278,107432.0
2018-05-07 09:50:00,124.81,125.76,124.81,125.58,87917.0,121.5889,122.5143,121.5889,122.339,87917.0
2018-05-07 10:00:00,125.61,125.62,124.86,125.01,60951.0,122.3682,122.378,121.6376,121.7837,60951.0
2018-05-07 10:10:00,124.94,125.03,124.44,124.76,49172.0,121.7155,121.8032,121.2284,121.5402,49172.0
2018-05-07 10:20:00,124.79,124.85,124.15,124.41,71914.0,121.5694,121.6278,120.9459,121.1992,71914.0
2018-05-07 10:30:00,124.42,125.01,124.23,124.26,35449.0,121.2089,121.7837,121.0238,121.0531,35449.0
2018-05-07 10:40:00,124.32,124.48,124.19,124.34,22878.0,121.1115,121.2674,120.9849,121.131,22878.0
2018-05-07 10:50:00,124.35,124.69,124.19,124.34,32359.0,121.1407,121.472,120.9849,121.131,32359.0
2018-05-07 11:00:00,124.34,124.59,124.13,124.52,107215.0,121.131,121.3745,120.9264,121.3063,107215.0
2018-05-07 11:10:00,124.57,124.65,124.3,124.46,51202.0,121.3551,121.433,121.092,121.2479,51202.0
2018-05-07 11:20:00,124.49,124.63,124.34,124.53,151655.0,121.2771,121.4135,121.131,121.3161,151655.0
2018-05-07 11:30:00,124.54,124.66,124.39,124.47,150009.0,121.3258,121.4427,121.1797,121.2576,150009.0
2018-05-07 11:40:00,124.46,124.51,123.99,124.27,71881.0,121.2479,121.2966,120.79,121.0628,71881.0
2018-05-07 11:50:00,124.23,124.23,123.65,124.18,76071.0,121.0238,121.0238,120.4588,120.9751,76071.0
2018-05-07 12:00:00,124.14,124.3,123.96,124.19,28054.0,120.9362,121.092,120.7608,120.9849,28054.0
2018-05-07 12:10:00,124.2,124.22,124.03,124.17,20177.0,120.9946,121.0141,120.829,120.9654,20177.0
2018-05-07 12:20:00,124.18,124.24,124.03,124.11,18813.0,120.9751,121.0336,120.829,120.9069,18813.0
2018-05-07 12:30:00,124.11,124.22,124.03,124.05,23454.0,120.9069,121.0141,120.829,120.8485,23454.0
2018-05-07 12:40:00,124.02,124.1,123.88,124.06,43928.0,120.8192,120.8972,120.6829,120.8582,43928.0
2018-05-07 12:50:00,124.04,124.12,123.88,123.92,15658.0,120.8387,120.9167,120.6829,120.7218,15658.0
2018-05-07 13:00:00,123.93,123.96,123.73,123.73,23301.0,120.7316,120.7608,120.5367,120.5367,23301.0
2018-05-07 13:10:00,123.74,123.98,123.72,123.95,17188.0,120.5465,120.7803,120.527,120.7511,17188.0
2018-05-07 13:20:00,123.94,124.08,123.85,123.98,25033.0,120.7413,120.8777,120.6536,120.7803,25033.0
2018-05-07 13:30:00,123.99,124.09,123.92,124.08,15391.0,120.79,120.8874,120.7218,120.8777,15391.0
2018-05-07 13:40:00,124.07,124.09,123.92,123.98,42566.0,120.868,120.8874,120.7218,120.7803,42566.0
2018-05-07 13:50:00,124.01,124.14,123.88,124.06,27885.0,120.8095,120.9362,120.6829,120.8582,27885.0
2018-05-07 14:00:00,124.04,124.27,124.03,124.06,23280.0,120.8387,121.0628,120.829,120.8582,23280.0
2018-05-07 14:10:00,124.07,124.22,123.93,124.13,31647.0,120.868,121.0141,120.7316,120.9264,31647.0
2018-05-07 14:20:00,124.18,124.22,123.99,124.1,22263.0,120.9751,121.0141,120.79,120.8972,22263.0
2018-05-07 14:30:00,124.11,124.35,124.08,124.15,40283.0,120.9069,121.1407,120.8777,120.9459,40283.0
2018-05-07 14:40:00,124.14,124.28,124.05,124.13,26345.0,120.9362,121.0725,120.8485,120.9264,26345.0
2018-05-07 14:50:00,124.15,124.36,124.01,124.32,24807.0,120.9459,121.1505,120.8095,121.1115,24807.0
2018-05-07 15:00:00,124.31,124.33,124.15,124.23,78445.0,121.1018,121.1212,120.9459,121.0238,78445.0
2018-05-07 15:10:00,124.2,124.23,123.51,123.6,76856.0,120.9946,121.0238,120.3224,120.4101,76856.0
2018-05-07 15:20:00,123.6,123.66,123.36,123.53,69605.0,120.4101,120.4685,120.1763,120.3419,69605.0
2018-05-07 15:30:00,123.52,124.05,123.49,123.82,80371.0,120.3322,120.8485,120.3029,120.6244,80371.0
2018-05-07 15:40:00,123.84,123.98,123.73,123.84,89134.0,120.6439,120.7803,120.5367,120.6439,89134.0
2018-05-07 15:50:00,123.89,123.97,123.69,123.92,208583.0,120.6926,120.7705,120.4978,120.7218,208583.0
2018-05-08 09:30:00,123.29,124.33,123.21,123.5,65253.0,120.1081,121.1212,120.0302,120.3127,65253.0
2018-05-08 09:40:00,123.49,123.66,122.77,123.03,52712.0,120.3029,120.4685,119.6015,119.8548,52712.0
2018-05-08 09:50:00,122.89,123.09,122.71,122.82,37558.0,119.7184,119.9133,119.5431,119.6502,37558.0
2018-05-08 10:00:00,122.93,123.62,122.89,123.48,50767.0,119.7574,120.4296,119.7184,120.2932,50767.0
2018-05-08 10:10:00,123.43,123.53,123.16,123.5,39567.0,120.2445,120.3419,119.9814,120.3127,39567.0
2018-05-08 10:20:00,123.48,123.61,123.21,123.56,59620.0,120.2932,120.4198,120.0302,120.3711,59620.0
2018-05-08 10:30:00,123.59,124.16,123.59,124.14,43215.0,120.4003,120.9556,120.4003,120.9362,43215.0
2018-05-08 10:40:00,124.16,124.16,123.89,124.05,77972.0,120.9556,120.9556,120.6926,120.8485,77972.0
2018-05-08 10:50:00,124.02,124.12,123.48,123.49,31153.0,120.8192,120.9167,120.2932,120.3029,31153.0
2018-05-08 11:00:00,123.46,123.54,123.01,123.12,61887.0,120.2737,120.3516,119.8353,119.9425,61887.0
2018-05-08 11:10:00,123.09,124.1,123.07,123.74,61032.0,119.9133,120.8972,119.8938,120.5465,61032.0
2018-05-08 11:20:00,123.75,123.93,123.53,123.53,50368.0,120.5562,120.7316,120.3419,120.3419,50368.0
2018-05-08 11:30:00,123.51,123.57,123.14,123.21,45735.0,120.3224,120.3809,119.962,120.0302,45735.0
2018-05-08 11:40:00,123.2,123.42,123.07,123.25,22172.0,120.0204,120.2347,119.8938,120.0691,22172.0
2018-05-08 11:50:00,123.28,123.28,122.93,123.01,80861.0,120.0983,120.0983,119.7574,119.8353,80861.0
2018-05-08 12:00:00,123.0,123.07,122.72,122.97,46251.0,119.8256,119.8938,119.5528,119.7963,46251.0
2018-05-08 12:10:00,122.92,123.11,122.85,123.01,43569.0,119.7476,119.9327,119.6794,119.8353,43569.0
2018-05-08 12:20:00,123.02,123.08,122.68,122.71,51297.0,119.8451,119.9035,119.5138,119.5431,51297.0
2018-05-08 12:30:00,122.71,122.87,122.55,122.76,32748.0,119.5431,119.6989,119.3872,119.5918,32748.0
2018-05-08 12:40:00,122.69,122.87,122.66,122.74,26033.0,119.5236,119.6989,119.4943,119.5723,26033.0
2018-05-08 12:50:00,122.75,122.87,122.16,122.44,50688.0,119.582,119.6989,119.0073,119.28,50688.0
2018-05-08 13:00:00,122.47,122.84,122.4,122.68,22816.0,119.3093,119.6697,119.2411,119.5138,22816.0
2018-05-08 13:10:00,122.74,122.96,122.73,122.84,20322.0,119.5723,119.7866,119.5625,119.6697,20322.0
2018-05-08 13:20:00,122.84,123.14,122.79,123.11,20801.0,119.6697,119.962,119.621,119.9327,20801.0
2018-05-08 13:30:00,123.23,123.28,122.98,123.03,24973.0,120.0496,120.0983,119.8061,119.8548,24973.0
2018-05-08 13:40:00,123.0,123.27,122.92,123.16,37044.0,119.8256,120.0886,119.7476,119.9814,37044.0
2018-05-08 13:50:00,123.14,123.27,123.06,123.18,74796.0,119.962,120.0886,119.884,120.0009,74796.0
2018-05-08 14:00:00,123.2,123.23,122.75,122.94,62242.0,120.0204,120.0496,119.582,119.7671,62242.0
2018-05-08 14:10:00,122.92,122.95,122.5,122.67,63204.0,119.7476,119.7769,119.3385,119.5041,63204.0
2018-05-08 14:20:00,122.68,123.12,122.43,122.82,40496.0,119.5138,119.9425,119.2703,119.6502,40496.0
2018-05-08 14:30:00,122.76,122.93,122.59,122.6,37042.0,119.5918,119.7574,119.4262,119.4359,37042.0
2018-05-08 14:40:00,122.53,122.59,122.22,122.55,49073.0,119.3677,119.4262,119.0657,119.3872,49073.0
2018-05-08 14:50:00,122.52,122.68,122.38,122.43,74833.0,119.358,119.5138,119.2216,119.2703,74833.0
2018-05-08 15:00:00,122.42,122.75,122.39,122.63,86075.0,119.2605,119.582,119.2313,119.4651,86075.0
2018-05-08 15:10:00,122.61,122.61,122.3,122.4,94843.0,119.4456,119.4456,119.1436,119.2411,94843.0
2018-05-08 15:20:00,122.39,122.63,122.28,122.59,85361.0,119.2313,119.4651,119.1242,119.4262,85361.0
2018-05-08 15:30:00,122.61,123.13,122.6,123.1,147938.0,119.4456,119.9522,119.4359,119.923,147938.0
2018-05-08 15:40:00,123.09,123.55,123.09,123.31,246063.0,119.9133,120.3614,119.9133,120.1276,246063.0
2018-05-08 15:50:00,123.33,124.0,123.32,123.89,549039.0,120.1471,120.7998,120.1373,120.6926,549039.0
2018-05-09 09:30:00,127.99,127.99,126.07,127.19,401431.0,124.6868,124.6868,122.8163,123.9074,401431.0
2018-05-09 09:40:00,127.18,127.79,126.39,127.41,255142.0,123.8977,124.492,123.1281,124.1218,255142.0
2018-05-09 09:50:00,127.42,127.61,126.18,127.07,166671.0,124.1315,124.3166,122.9235,123.7905,166671.0
2018-05-09 10:00:00,127.03,127.3,126.86,127.02,140184.0,123.7516,124.0146,123.586,123.7418,140184.0
2018-05-09 10:10:00,127.02,127.9,127.02,127.77,244997.0,123.7418,124.5991,123.7418,124.4725,244997.0
2018-05-09 10:20:00,127.77,128.55,127.68,128.17,230057.0,124.4725,125.2323,124.3848,124.8621,230057.0
2018-05-09 10:30:00,128.16,128.65,127.95,128.19,126003.0,124.8524,125.3298,124.6478,124.8816,126003.0
2018-05-09 10:40:00,128.2,128.6,127.99,128.55,64253.0,124.8914,125.281,124.6868,125.2323,64253.0
2018-05-09 10:50:00,128.55,128.55,127.44,127.94,74094.0,125.2323,125.2323,124.151,124.6381,74094.0
2018-05-09 11:00:00,127.94,128.06,127.56,127.77,98554.0,124.6381,124.755,124.2679,124.4725,98554.0
2018-05-09 11:10:00,127.77,128.04,127.48,127.91,140512.0,124.4725,124.7355,124.19,124.6089,140512.0
2018-05-09 11:20:00,127.88,128.43,127.84,128.25,91692.0,124.5796,125.1154,124.5407,124.9401,91692.0
2018-05-09 11:30:00,128.28,128.83,128.25,128.79,113815.0,124.9693,125.5051,124.9401,125.4661,113815.0
2018-05-09 11:40:00,128.8,129.27,128.56,129.09,141737.0,125.4759,125.9338,125.2421,125.7584,141737.0
2018-05-09 11:50:00,129.1,129.85,129.07,129.65,136097.0,125.7681,126.4988,125.7389,126.3039,136097.0
2018-05-09 12:00:00,129.65,130.17,129.6,130.05,190666.0,126.3039,126.8105,126.2552,126.6936,190666.0
2018-05-09 12:10:00,130.05,130.51,130.01,130.31,112721.0,126.6936,127.1418,126.6547,126.9469,112721.0
2018-05-09 12:20:00,130.32,131.32,130.32,131.26,168619.0,126.9567,127.9308,126.9567,127.8724,168619.0
2018-05-09 12:30:00,131.32,131.75,130.92,131.16,213404.0,127.9308,128.3498,127.5412,127.775,213404.0
2018-05-09 12:40:00,131.14,131.67,130.95,131.65,147392.0,127.7555,128.2718,127.5704,128.2523,147392.0
2018-05-09 12:50:00,131.58,131.93,131.41,131.76,126714.0,128.1841,128.5251,128.0185,128.3595,126714.0
2018-05-09 13:00:00,131.75,131.82,131.13,131.26,126236.0,128.3498,128.4179,127.7458,127.8724,126236.0
2018-05-09 13:10:00,131.33,131.37,131.02,131.19,110488.0,127.9406,127.9796,127.6386,127.8042,110488.0
2018-05-09 13:20:00,131.23,131.93,131.15,131.86,107604.0,127.8432,128.5251,127.7652,128.4569,107604.0
2018-05-09 13:30:00,131.89,132.21,131.83,132.16,124816.0,128.4861,128.7979,128.4277,128.7492,124816.0
2018-05-09 13:40:00,132.17,132.3,131.98,132.06,112771.0,128.7589,128.8856,128.5738,128.6517,112771.0
2018-05-09 13:50:00,132.04,132.44,131.96,132.43,113910.0,128.6323,129.0219,128.5543,129.0122,113910.0
2018-05-09 14:00:00,132.42,132.43,131.51,131.94,105117.0,129.0025,129.0122,128.1159,128.5348,105117.0
2018-05-09 14:10:00,131.9,131.97,130.96,131.05,109572.0,128.4959,128.5641,127.5801,127.6678,109572.0
2018-05-09 14:20:00,131.05,131.61,131.02,131.14,128327.0,127.6678,128.2134,127.6386,127.7555,128327.0
2018-05-09 14:30:00,131.16,131.96,131.16,131.53,108758.0,127.775,128.5543,127.775,128.1354,108758.0
2018-05-09 14:40:00,131.52,131.82,131.22,131.39,93935.0,128.1257,128.4179,127.8334,127.999,93935.0
2018-05-09 14:50:00,131.36,131.82,131.09,131.17,100035.0,127.9698,128.4179,127.7068,127.7847,100035.0
2018-05-09 15:00:00,131.16,131.29,130.93,130.97,175562.0,127.775,127.9016,127.5509,127.5899,175562.0
2018-05-09 15:10:00,130.99,131.01,130.48,130.5,180278.0,127.6094,127.6288,127.1125,127.132,180278.0
2018-05-09 15:20:00,130.47,131.33,130.43,131.18,149302.0,127.1028,127.9406,127.0638,127.7945,149302.0
2018-05-09 15:30:00,131.18,131.22,130.9,131.08,141832.0,127.7945,127.8334,127.5217,127.697,141832.0
2018-05-09 15:40:00,131.07,131.19,131.03,131.15,167672.0,127.6873,127.8042,127.6483,127.7652,167672.0
2018-05-09 15:50:00,131.17,131.23,130.77,131.0,393862.0,127.7847,127.8432,127.395,127.6191,393862.0
2018-05-10 09:30:00,130.94,131.01,129.74,130.18,127917.0,127.5607,127.6288,126.3916,126.8203,127917.0
2018-05-10 09:40:00,130.21,130.88,130.0,130.5,67292.0,126.8495,127.5022,126.6449,127.132,67292.0
2018-05-10 09:50:00,130.53,130.76,130.24,130.65,43637.0,127.1612,127.3853,126.8787,127.2781,43637.0
2018-05-10 10:00:00,130.66,130.74,130.21,130.7,63739.0,127.2879,127.3658,126.8495,127.3268,63739.0
2018-05-10 10:10:00,130.69,131.23,130.68,131.2,58841.0,127.3171,127.8432,127.3074,127.8139,58841.0
2018-05-10 10:20:00,131.21,131.68,131.15,131.55,79149.0,127.8237,128.2816,127.7652,128.1549,79149.0
2018-05-10 10:30:00,131.53,131.57,130.76,131.11,89619.0,128.1354,128.1744,127.3853,127.7263,89619.0
2018-05-10 10:40:00,131.12,131.46,131.08,131.3,35782.0,127.736,128.0672,127.697,127.9114,35782.0
2018-05-10 10:50:00,131.28,131.29,130.98,131.12,31041.0,127.8919,127.9016,127.5996,127.736,31041.0
2018-05-10 11:00:00,131.12,131.26,131.02,131.02,28008.0,127.736,127.8724,127.6386,127.6386,28008.0
2018-05-10 11:10:00,131.05,131.16,130.99,131.03,35908.0,127.6678,127.775,127.6094,127.6483,35908.0
2018-05-10 11:20:00,131.01,131.19,130.62,130.68,76204.0,127.6288,127.8042,127.2489,127.3074,76204.0
2018-05-10 11:30:00,130.69,130.69,130.35,130.37,85439.0,127.3171,127.3171,126.9859,127.0054,85439.0
2018-05-10 11:40:00,130.39,130.39,129.99,130.06,50812.0,127.0248,127.0248,126.6352,126.7034,50812.0
2018-05-10 11:50:00,130.06,130.33,129.94,130.19,36765.0,126.7034,126.9664,126.5865,126.83,36765.0
2018-05-10 12:00:00,130.19,130.58,130.05,130.53,72605.0,126.83,127.2099,126.6936,127.1612,72605.0
2018-05-10 12:10:00,130.55,131.0,130.55,130.89,51276.0,127.1807,127.6191,127.1807,127.5119,51276.0
2018-05-10 12:20:00,130.88,131.11,130.82,131.0,49655.0,127.5022,127.7263,127.4438,127.6191,49655.0
2018-05-10 12:30:00,130.97,131.27,130.88,131.21,34654.0,127.5899,127.8821,127.5022,127.8237,34654.0
2018-05-10 12:40:00,131.19,131.44,131.05,131.41,47424.0,127.8042,128.0478,127.6678,128.0185,47424.0
2018-05-10 12:50:00,131.4,131.78,131.4,131.77,55782.0,128.0088,128.379,128.0088,128.3692,55782.0
2018-05-10 13:00:00,131.77,132.14,131.77,132.12,77496.0,128.3692,128.7297,128.3692,128.7102,77496.0
2018-05-10 13:10:00,132.12,132.39,132.12,132.37,74100.0,128.7102,128.9732,128.7102,128.9537,74100.0
2018-05-10 13:20:00,132.38,132.64,132.23,132.54,104494.0,128.9635,129.2168,128.8174,129.1194,104494.0
2018-05-10 13:30:00,132.53,132.65,132.45,132.59,74252.0,129.1096,129.2265,129.0317,129.1681,74252.0
2018-05-10 13:40:00,132.59,132.65,132.3,132.5,68922.0,129.1681,129.2265,128.8856,129.0804,68922.0
2018-05-10 13:50:00,132.47,132.59,132.25,132.57,57980.0,129.0512,129.1681,128.8368,129.1486,57980.0
2018-05-10 14:00:00,132.58,132.65,132.14,132.62,117192.0,129.1583,129.2265,128.7297,129.1973,117192.0
2018-05-10 14:10:00,132.62,132.65,132.29,132.29,130262.0,129.1973,129.2265,128.8758,128.8758,130262.0
2018-05-10 14:20:00,132.28,132.82,132.11,132.75,88214.0,128.8661,129.3921,128.7005,129.3239,88214.0
2018-05-10 14:30:00,132.75,132.87,132.56,132.71,111649.0,129.3239,129.4408,129.1388,129.285,111649.0
2018-05-10 14:40:00,132.72,132.84,132.57,132.84,57719.0,129.2947,129.4116,129.1486,129.4116,57719.0
2018-05-10 14:50:00,132.81,133.12,132.72,132.88,83310.0,129.3824,129.6844,129.2947,129.4506,83310.0
2018-05-10 15:00:00,132.89,132.99,132.64,132.72,49131.0,129.4603,129.5577,129.2168,129.2947,49131.0
2018-05-10 15:10:00,132.67,132.8,132.43,132.47,64291.0,129.246,129.3727,129.0122,129.0512,64291.0
2018-05-10 15:20:00,132.47,132.64,132.4,132.59,53037.0,129.0512,129.2168,128.983,129.1681,53037.0
2018-05-10 15:30:00,132.6,133.12,132.5,133.12,95985.0,129.1778,129.6844,129.0804,129.6844,95985.0
2018-05-10 15:40:00,133.12,133.33,133.04,133.32,187625.0,129.6844,129.889,129.6065,129.8792,187625.0
2018-05-10 15:50:00,133.33,133.92,133.32,133.76,497437.0,129.889,130.4637,129.8792,130.3079,497437.0
2018-05-11 09:30:00,133.3,134.42,133.3,134.3,140827.0,129.8597,130.9508,129.8597,130.8339,140827.0
2018-05-11 09:40:00,134.32,134.56,133.74,133.89,85225.0,130.8534,131.0872,130.2884,130.4345,85225.0
2018-05-11 09:50:00,133.88,133.93,133.58,133.7,77224.0,130.4248,130.4735,130.1325,130.2494,77224.0
2018-05-11 10:00:00,133.69,134.33,133.63,134.27,104135.0,130.2397,130.8632,130.1812,130.8047,104135.0
2018-05-11 10:10:00,134.3,134.58,133.94,133.94,94869.0,130.8339,131.1067,130.4832,130.4832,94869.0
2018-05-11 10:20:00,133.94,134.08,133.92,133.98,35976.0,130.4832,130.6196,130.4637,130.5222,35976.0
2018-05-11 10:30:00,133.96,134.07,133.82,133.9,53614.0,130.5027,130.6099,130.3663,130.4443,53614.0
2018-05-11 10:40:00,133.91,134.0,133.77,133.91,54862.0,130.454,130.5417,130.3176,130.454,54862.0
2018-05-11 10:50:00,133.92,134.01,133.87,133.9,64059.0,130.4637,130.5514,130.415,130.4443,64059.0
2018-05-11 11:00:00,133.88,133.88,133.61,133.68,46973.0,130.4248,130.4248,130.1617,130.2299,46973.0
2018-05-11 11:10:00,133.66,133.76,133.59,133.63,44510.0,130.2105,130.3079,130.1423,130.1812,44510.0
2018-05-11 11:20:00,133.63,133.83,133.57,133.68,64959.0,130.1812,130.3761,130.1228,130.2299,64959.0
2018-05-11 11:30:00,133.68,133.9,133.28,133.32,78499.0,130.2299,130.4443,129.8403,129.8792,78499.0
2018-05-11 11:40:00,133.27,133.31,133.03,133.22,45470.0,129.8305,129.8695,129.5967,129.7818,45470.0
2018-05-11 11:50:00,133.22,133.5,133.2,133.44,37572.0,129.7818,130.0546,129.7623,129.9961,37572.0
2018-05-11 12:00:00,133.45,133.47,133.1,133.22,30196.0,130.0059,130.0254,129.6649,129.7818,30196.0
2018-05-11 12:10:00,133.22,133.3,133.1,133.25,30768.0,129.7818,129.8597,129.6649,129.811,30768.0
2018-05-11 12:20:00,133.24,133.24,133.02,133.1,48553.0,129.8013,129.8013,129.587,129.6649,48553.0
2018-05-11 12:30:00,133.1,133.19,132.92,133.03,35959.0,129.6649,129.7526,129.4896,129.5967,35959.0
2018-05-11 12:40:00,132.98,133.09,132.86,132.94,39687.0,129.548,129.6552,129.4311,129.509,39687.0
2018-05-11 12:50:00,132.98,133.12,132.94,133.05,50674.0,129.548,129.6844,129.509,129.6162,50674.0
2018-05-11 13:00:00,133.03,133.15,132.91,133.15,23856.0,129.5967,129.7136,129.4798,129.7136,23856.0
2018-05-11 13:10:00,133.13,133.2,133.0,133.02,22124.0,129.6941,129.7623,129.5675,129.587,22124.0
2018-05-11 13:20:00,133.03,133.18,133.03,133.08,24988.0,129.5967,129.7428,129.5967,129.6454,24988.0
2018-05-11 13:30:00,133.07,133.14,132.97,133.09,30852.0,129.6357,129.7039,129.5383,129.6552,30852.0
2018-05-11 13:40:00,133.08,133.1,132.92,132.96,28283.0,129.6454,129.6649,129.4896,129.5285,28283.0
2018-05-11 13:50:00,132.94,133.04,132.9,133.02,24715.0,129.509,129.6065,129.4701,129.587,24715.0
2018-05-11 14:00:00,133.03,133.09,132.77,132.77,36128.0,129.5967,129.6552,129.3434,129.3434,36128.0
2018-05-11 14:10:00,132.76,132.93,132.69,132.89,20641.0,129.3337,129.4993,129.2655,129.4603,20641.0
2018-05-11 14:20:00,132.89,133.06,132.85,132.85,29442.0,129.4603,129.6259,129.4214,129.4214,29442.0
2018-05-11 14:30:00,132.85,132.94,132.69,132.78,30736.0,129.4214,129.509,129.2655,129.3532,30736.0
2018-05-11 14:40:00,132.77,132.99,132.41,132.54,39714.0,129.3434,129.5577,128.9927,129.1194,39714.0
2018-05-11 14:50:00,132.49,132.58,132.28,132.28,36583.0,129.0707,129.1583,128.8661,128.8661,36583.0
2018-05-11 15:00:00,132.33,132.49,132.3,132.34,47776.0,128.9148,129.0707,128.8856,128.9245,47776.0
2018-05-11 15:10:00,132.33,132.37,132.12,132.29,52406.0,128.9148,128.9537,128.7102,128.8758,52406.0
2018-05-11 15:20:00,132.29,132.32,132.15,132.3,60728.0,128.8758,128.905,128.7394,128.8856,60728.0
2018-05-11 15:30:00,132.28,132.6,132.17,132.55,63835.0,128.8661,129.1778,128.7589,129.1291,63835.0
2018-05-11 15:40:00,132.55,132.65,132.34,132.63,74739.0,129.1291,129.2265,128.9245,129.207,74739.0
2018-05-11 15:50:00,132.65,132.87,132.59,132.82,207982.0,129.2265,129.4408,129.1681,129.3921,207982.0
2018-05-14 09:30:00,133.07,133.97,132.35,132.77,97914.0,129.6357,130.5125,128.9343,129.3434,97914.0
2018-05-14 09:40:00,132.9,133.05,132.67,132.84,27268.0,129.4701,129.6162,129.246,129.4116,27268.0
2018-05-14 09:50:00,132.81,132.85,132.06,132.15,46587.0,129.3824,129.4214,128.6517,128.7394,46587.0
2018-05-14 10:00:00,132.15,132.63,132.13,132.37,31738.0,128.7394,129.207,128.7199,128.9537,31738.0
2018-05-14 10:10:00,132.51,132.59,132.01,132.1,31083.0,129.0901,129.1681,128.603,128.6907,31083.0
2018-05-14 10:20:00,132.1,132.41,132.1,132.16,28361.0,128.6907,128.9927,128.6907,128.7492,28361.0
2018-05-14 10:30:00,132.15,132.15,131.7,131.86,39733.0,128.7394,128.7394,128.301,128.4569,39733.0
2018-05-14 10:40:00,131.86,132.23,131.83,131.92,15325.0,128.4569,128.8174,128.4277,128.5154,15325.0
2018-05-14 10:50:00,131.92,132.09,131.8,131.9,15564.0,128.5154,128.681,128.3985,128.4959,15564.0
2018-05-14 11:00:00,131.86,131.99,131.82,131.9,13315.0,128.4569,128.5836,128.4179,128.4959,13315.0
2018-05-14 11:10:00,131.88,132.31,131.82,132.17,27173.0,128.4764,128.8953,128.4179,128.7589,27173.0
2018-05-14 11:20:00,132.2,132.24,130.95,131.06,121858.0,128.7881,128.8271,127.5704,127.6776,121858.0
2018-05-14 11:30:00,131.11,131.64,131.06,131.59,70149.0,127.7263,128.2426,127.6776,128.1939,70149.0
2018-05-14 11:40:00,131.58,131.78,131.55,131.73,44935.0,128.1841,128.379,128.1549,128.3303,44935.0
2018-05-14 11:50:00,131.72,131.87,131.72,131.85,27587.0,128.3205,128.4667,128.3205,128.4472,27587.0
2018-05-14 12:00:00,131.85,132.18,131.75,132.18,22333.0,128.4472,128.7687,128.3498,128.7687,22333.0
2018-05-14 12:10:00,132.17,132.35,132.13,132.17,19454.0,128.7589,128.9343,128.7199,128.7589,19454.0
2018-05-14 12:20:00,132.18,132.46,132.16,132.44,37497.0,128.7687,129.0414,128.7492,129.0219,37497.0
2018-05-14 12:30:00,132.46,132.67,132.35,132.63,68971.0,129.0414,129.246,128.9343,129.207,68971.0
2018-05-14 12:40:00,132.63,132.72,132.46,132.46,43436.0,129.207,129.2947,129.0414,129.0414,43436.0
2018-05-14 12:50:00,132.46,132.53,132.28,132.3,44824.0,129.0414,129.1096,128.8661,128.8856,44824.0
2018-05-14 13:00:00,132.33,132.38,131.94,132.33,40853.0,128.9148,128.9635,128.5348,128.9148,40853.0
2018-05-14 13:10:00,132.35,132.35,131.96,131.96,46416.0,128.9343,128.9343,128.5543,128.5543,46416.0
2018-05-14 13:20:00,131.96,132.16,131.79,132.08,33891.0,128.5543,128.7492,128.3887,128.6712,33891.0
2018-05-14 13:30:00,132.08,132.42,132.01,132.38,29641.0,128.6712,129.0025,128.603,128.9635,29641.0
2018-05-14 13:40:00,132.32,132.43,132.25,132.32,16640.0,128.905,129.0122,128.8368,128.905,16640.0
2018-05-14 13:50:00,132.31,132.43,132.23,132.38,29484.0,128.8953,129.0122,128.8174,128.9635,29484.0
2018-05-14 14:00:00,132.38,132.53,132.23,132.43,40365.0,128.9635,129.1096,128.8174,129.0122,40365.0
2018-05-14 14:10:00,132.43,132.51,132.29,132.4,85809.0,129.0122,129.0901,128.8758,128.983,85809.0
2018-05-14 14:20:00,132.41,132.54,132.27,132.34,33065.0,128.9927,129.1194,128.8563,128.9245,33065.0
2018-05-14 14:30:00,132.3,132.46,132.29,132.45,15657.0,128.8856,129.0414,128.8758,129.0317,15657.0
2018-05-14 14:40:00,132.39,132.45,132.05,132.08,18250.0,128.9732,129.0317,128.642,128.6712,18250.0
2018-05-14 14:50:00,132.08,132.33,132.01,132.27,23415.0,128.6712,128.9148,128.603,128.8563,23415.0
2018-05-14 15:00:00,132.24,132.38,132.15,132.35,29214.0,128.8271,128.9635,128.7394,128.9343,29214.0
2018-05-14 15:10:00,132.36,132.39,132.04,132.07,35621.0,128.944,128.9732,128.6323,128.6615,35621.0
2018-05-14 15:20:00,132.04,132.26,131.96,131.99,29504.0,128.6323,128.8466,128.5543,128.5836,29504.0
2018-05-14 15:30:00,132.02,132.15,131.97,131.99,45344.0,128.6128,128.7394,128.5641,128.5836,45344.0
2018-05-14 15:40:00,131.99,132.23,131.96,132.13,66707.0,128.5836,128.8174,128.5543,128.7199,66707.0
2018-05-14 15:50:00,132.12,132.56,132.11,132.53,206759.0,128.7102,129.1388,128.7005,129.1096,206759.0
2018-05-15 09:30:00,131.53,132.3,130.24,130.39,126536.0,128.1354,128.8856,126.8787,127.0248,126536.0
2018-05-15 09:40:00,130.39,130.97,130.16,130.37,102076.0,127.0248,127.5899,126.8008,127.0054,102076.0
2018-05-15 09:50:00,130.37,130.75,130.16,130.28,76759.0,127.0054,127.3756,126.8008,126.9177,76759.0
2018-05-15 10:00:00,130.28,130.48,130.13,130.43,53601.0,126.9177,127.1125,126.7716,127.0638,53601.0
2018-05-15 10:10:00,130.34,130.45,130.18,130.38,66911.0,126.9761,127.0833,126.8203,127.0151,66911.0
2018-05-15 10:20:00,130.4,130.53,130.33,130.4,30803.0,127.0346,127.1612,126.9664,127.0346,30803.0
2018-05-15 10:30:00,130.38,130.84,130.32,130.8,28102.0,127.0151,127.4632,126.9567,127.4243,28102.0
2018-05-15 10:40:00,130.74,130.74,130.28,130.41,29625.0,127.3658,127.3658,126.9177,127.0443,29625.0
2018-05-15 10:50:00,130.42,130.59,130.29,130.41,31449.0,127.0541,127.2197,126.9274,127.0443,31449.0
2018-05-15 11:00:00,130.43,130.6,130.21,130.38,24939.0,127.0638,127.2294,126.8495,127.0151,24939.0
2018-05-15 11:10:00,130.42,130.42,130.04,130.37,23230.0,127.0541,127.0541,126.6839,127.0054,23230.0
2018-05-15 11:20:00,130.33,130.4,130.1,130.1,23775.0,126.9664,127.0346,126.7423,126.7423,23775.0
2018-05-15 11:30:00,130.13,130.36,130.05,130.11,23161.0,126.7716,126.9956,126.6936,126.7521,23161.0
2018-05-15 11:40:00,130.15,130.24,129.99,130.16,19084.0,126.791,126.8787,126.6352,126.8008,19084.0
2018-05-15 11:50:00,130.18,130.18,129.78,129.87,29733.0,126.8203,126.8203,126.4306,126.5183,29733.0
2018-05-15 12:00:00,129.85,129.95,129.61,129.91,29474.0,126.4988,126.5962,126.265,126.5572,29474.0
2018-05-15 12:10:00,129.88,129.95,129.72,129.8,11971.0,126.528,126.5962,126.3721,126.4501,11971.0
2018-05-15 12:20:00,129.83,130.0,129.78,130.0,15996.0,126.4793,126.6449,126.4306,126.6449,15996.0
2018-05-15 12:30:00,129.93,130.32,129.93,130.25,15782.0,126.5767,126.9567,126.5767,126.8885,15782.0
2018-05-15 12:40:00,130.23,130.49,130.12,130.44,15199.0,126.869,127.1223,126.7618,127.0736,15199.0
2018-05-15 12:50:00,130.44,130.63,130.29,130.6,27771.0,127.0736,127.2587,126.9274,127.2294,27771.0
2018-05-15 13:00:00,130.56,130.71,130.41,130.54,30067.0,127.1905,127.3366,127.0443,127.171,30067.0
2018-05-15 13:10:00,130.58,130.68,130.46,130.66,15477.0,127.2099,127.3074,127.093,127.2879,15477.0
2018-05-15 13:20:00,130.66,130.71,130.57,130.61,14510.0,127.2879,127.3366,127.2002,127.2392,14510.0
2018-05-15 13:30:00,130.61,130.61,130.16,130.18,30301.0,127.2392,127.2392,126.8008,126.8203,30301.0
2018-05-15 13:40:00,130.16,130.36,130.13,130.32,22219.0,126.8008,126.9956,126.7716,126.9567,22219.0
2018-05-15 13:50:00,130.34,130.35,129.83,129.84,24212.0,126.9761,126.9859,126.4793,126.489,24212.0
2018-05-15 14:00:00,129.9,129.99,129.77,129.99,18682.0,126.5475,126.6352,126.4209,126.6352,18682.0
2018-05-15 14:10:00,129.99,130.08,129.9,130.05,20710.0,126.6352,126.7228,126.5475,126.6936,20710.0
2018-05-15 14:20:00,130.03,130.09,129.77,130.05,26919.0,126.6741,126.7326,126.4209,126.6936,26919.0
2018-05-15 14:30:00,130.03,130.36,130.03,130.16,22651.0,126.6741,126.9956,126.6741,126.8008,22651.0
2018-05-15 14:40:00,130.17,130.2,129.86,129.86,12290.0,126.8105,126.8398,126.5085,126.5085,12290.0
2018-05-15 14:50:00,129.91,130.02,129.77,129.86,18553.0,126.5572,126.6644,126.4209,126.5085,18553.0
2018-05-15 15:00:00,129.91,130.0,129.83,129.88,21319.0,126.5572,126.6449,126.4793,126.528,21319.0
2018-05-15 15:10:00,129.89,130.0,129.73,129.79,32796.0,126.5378,126.6449,126.3819,126.4403,32796.0
2018-05-15 15:20:00,129.81,129.88,129.65,129.82,29506.0,126.4598,126.528,126.3039,126.4696,29506.0
2018-05-15 15:30:00,129.81,129.9,129.63,129.87,53516.0,126.4598,126.5475,126.2845,126.5183,53516.0
2018-05-15 15:40:00,129.85,129.86,129.72,129.8,63367.0,126.4988,126.5085,126.3721,126.4501,63367.0
2018-05-15 15:50:00,129.81,130.21,129.81,130.1,143521.0,126.4598,126.8495,126.4598,126.7423,143521.0
2018-05-16 09:30:00,130.36,130.65,128.02,130.58,77489.0,126.9956,127.2781,124.716,127.2099,77489.0
2018-05-16 09:40:00,130.7,130.7,129.96,130.58,46538.0,127.3268,127.3268,126.6059,127.2099,46538.0
2018-05-16 09:50:00,130.56,130.98,130.56,130.88,29702.0,127.1905,127.5996,127.1905,127.5022,29702.0
2018-05-16 10:00:00,130.93,131.09,130.53,130.64,24904.0,127.5509,127.7068,127.1612,127.2684,24904.0
2018-05-16 10:10:00,130.64,130.74,130.3,130.7,16212.0,127.2684,127.3658,126.9372,127.3268,16212.0
2018-05-16 10:20:00,130.71,130.71,130.31,130.31,13413.0,127.3366,127.3366,126.9469,126.9469,13413.0
2018-05-16 10:30:00,130.38,130.9,130.27,130.9,23138.0,127.0151,127.5217,126.9079,127.5217,23138.0
2018-05-16 10:40:00,130.91,131.09,130.7,130.75,33804.0,127.5314,127.7068,127.3268,127.3756,33804.0
2018-05-16 10:50:00,130.81,130.88,130.57,130.65,22796.0,127.434,127.5022,127.2002,127.2781,22796.0
2018-05-16 11:00:00,130.61,130.71,130.38,130.69,12933.0,127.2392,127.3366,127.0151,127.3171,12933.0
2018-05-16 11:10:00,130.7,130.7,130.42,130.5,14363.0,127.3268,127.3268,127.0541,127.132,14363.0
2018-05-16 11:20:00,130.5,130.64,130.21,130.31,11663.0,127.132,127.2684,126.8495,126.9469,11663.0
2018-05-16 11:30:00,130.33,130.39,130.21,130.32,6904.0,126.9664,127.0248,126.8495,126.9567,6904.0
2018-05-16 11:40:00,130.31,130.61,130.25,130.55,7492.0,126.9469,127.2392,126.8885,127.1807,7492.0
2018-05-16 11:50:00,130.54,130.54,130.33,130.41,13905.0,127.171,127.171,126.9664,127.0443,13905.0
2018-05-16 12:00:00,130.46,130.99,130.46,130.88,16942.0,127.093,127.6094,127.093,127.5022,16942.0
2018-05-16 12:10:00,130.87,131.17,130.86,131.14,35009.0,127.4925,127.7847,127.4827,127.7555,35009.0
2018-05-16 12:20:00,131.1,131.14,130.87,130.95,23242.0,127.7165,127.7555,127.4925,127.5704,23242.0
2018-05-16 12:30:00,130.97,131.19,130.97,131.05,25719.0,127.5899,127.8042,127.5899,127.6678,25719.0
2018-05-16 12:40:00,131.05,131.05,130.74,130.78,21764.0,127.6678,127.6678,127.3658,127.4048,21764.0
2018-05-16 12:50:00,130.79,130.87,130.72,130.84,18664.0,127.4145,127.4925,127.3463,127.4632,18664.0
2018-05-16 13:00:00,130.84,130.86,130.61,130.64,9749.0,127.4632,127.4827,127.2392,127.2684,9749.0
2018-05-16 13:10:00,130.65,130.65,130.38,130.5,13764.0,127.2781,127.2781,127.0151,127.132,13764.0
2018-05-16 13:20:00,130.53,130.54,130.42,130.44,11145.0,127.1612,127.171,127.0541,127.0736,11145.0
2018-05-16 13:30:00,130.43,130.61,130.39,130.39,8846.0,127.0638,127.2392,127.0248,127.0248,8846.0
2018-05-16 13:40:00,130.38,130.75,130.35,130.69,39843.0,127.0151,127.3756,126.9859,127.3171,39843.0
2018-05-16 13:50:00,130.73,130.92,130.69,130.87,15781.0,127.3561,127.5412,127.3171,127.4925,15781.0
2018-05-16 14:00:00,130.88,131.02,130.78,130.83,15567.0,127.5022,127.6386,127.4048,127.4535,15567.0
2018-05-16 14:10:00,130.86,131.15,130.86,131.1,24736.0,127.4827,127.7652,127.4827,127.7165,24736.0
2018-05-16 14:20:00,131.08,131.1,130.85,130.92,20133.0,127.697,127.7165,127.473,127.5412,20133.0
2018-05-16 14:30:00,130.92,130.92,130.72,130.88,17128.0,127.5412,127.5412,127.3463,127.5022,17128.0
2018-05-16 14:40:00,130.88,131.01,130.83,130.84,16722.0,127.5022,127.6288,127.4535,127.4632,16722.0
2018-05-16 14:50:00,130.84,131.0,130.82,130.97,12666.0,127.4632,127.6191,127.4438,127.5899,12666.0
2018-05-16 15:00:00,130.96,131.03,130.81,131.0,20559.0,127.5801,127.6483,127.434,127.6191,20559.0
2018-05-16 15:10:00,130.99,131.07,130.9,130.99,45276.0,127.6094,127.6873,127.5217,127.6094,45276.0
2018-05-16 15:20:00,130.96,131.16,130.96,130.96,28276.0,127.5801,127.775,127.5801,127.5801,28276.0
2018-05-16 15:30:00,130.95,131.02,130.88,130.9,47884.0,127.5704,127.6386,127.5022,127.5217,47884.0
2018-05-16 15:40:00,130.89,130.97,130.69,130.75,75890.0,127.5119,127.5899,127.3171,127.3756,75890.0
2018-05-16 15:50:00,130.76,130.92,130.49,130.85,181248.0,127.3853,127.5412,127.1223,127.473,181248.0
2018-05-17 09:30:00,129.87,131.65,129.87,130.28,280587.0,126.5183,128.2523,126.5183,126.9177,280587.0
2018-05-17 09:40:00,130.38,130.5,129.65,130.19,65635.0,127.0151,127.132,126.3039,126.83,65635.0
2018-05-17 09:50:00,130.19,130.57,129.62,129.98,104055.0,126.83,127.2002,126.2747,126.6254,104055.0
2018-05-17 10:00:00,129.97,130.61,129.84,130.45,48735.0,126.6157,127.2392,126.489,127.0833,48735.0
2018-05-17 10:10:00,130.49,131.2,130.45,131.09,61390.0,127.1223,127.8139,127.0833,127.7068,61390.0
2018-05-17 10:20:00,131.07,131.57,131.07,131.46,81407.0,127.6873,128.1744,127.6873,128.0672,81407.0
2018-05-17 10:30:00,131.44,131.75,131.34,131.75,54523.0,128.0478,128.3498,127.9503,128.3498,54523.0
2018-05-17 10:40:00,131.75,131.98,131.37,131.41,74562.0,128.3498,128.5738,127.9796,128.0185,74562.0
2018-05-17 10:50:00,131.43,131.82,131.1,131.58,39772.0,128.038,128.4179,127.7165,128.1841,39772.0
2018-05-17 11:00:00,131.55,131.86,131.43,131.56,46052.0,128.1549,128.4569,128.038,128.1647,46052.0
2018-05-17 11:10:00,131.59,131.99,131.56,131.9,30199.0,128.1939,128.5836,128.1647,128.4959,30199.0
2018-05-17 11:20:00,131.98,132.0,131.44,131.68,37660.0,128.5738,128.5933,128.0478,128.2816,37660.0
2018-05-17 11:30:00,131.65,131.68,131.35,131.6,30246.0,128.2523,128.2816,127.9601,128.2036,30246.0
2018-05-17 11:40:00,131.62,131.63,131.13,131.13,35891.0,128.2231,128.2328,127.7458,127.7458,35891.0
2018-05-17 11:50:00,131.14,131.29,131.01,131.03,35181.0,127.7555,127.9016,127.6288,127.6483,35181.0
2018-05-17 12:00:00,131.07,131.34,130.91,130.95,79191.0,127.6873,127.9503,127.5314,127.5704,79191.0
2018-05-17 12:10:00,130.97,131.19,130.95,131.16,33075.0,127.5899,127.8042,127.5704,127.775,33075.0
2018-05-17 12:20:00,131.16,131.22,131.07,131.15,20860.0,127.775,127.8334,127.6873,127.7652,20860.0
2018-05-17 12:30:00,131.14,131.21,131.06,131.1,20120.0,127.7555,127.8237,127.6776,127.7165,20120.0
2018-05-17 12:40:00,131.06,131.1,130.47,130.47,23598.0,127.6776,127.7165,127.1028,127.1028,23598.0
2018-05-17 12:50:00,130.47,130.78,130.42,130.61,29764.0,127.1028,127.4048,127.0541,127.2392,29764.0
2018-05-17 13:00:00,130.59,130.68,130.3,130.39,17210.0,127.2197,127.3074,126.9372,127.0248,17210.0
2018-05-17 13:10:00,130.4,130.45,130.25,130.39,24444.0,127.0346,127.0833,126.8885,127.0248,24444.0
2018-05-17 13:20:00,130.36,130.44,130.2,130.32,18416.0,126.9956,127.0736,126.8398,126.9567,18416.0
2018-05-17 13:30:00,130.35,130.48,130.28,130.47,14882.0,126.9859,127.1125,126.9177,127.1028,14882.0
2018-05-17 13:40:00,130.47,130.52,130.17,130.26,22730.0,127.1028,127.1515,126.8105,126.8982,22730.0
2018-05-17 13:50:00,130.27,130.39,130.01,130.04,28239.0,126.9079,127.0248,126.6547,126.6839,28239.0
2018-05-17 14:00:00,130.02,130.12,129.79,130.07,31523.0,126.6644,126.7618,126.4403,126.7131,31523.0
2018-05-17 14:10:00,130.06,130.37,130.02,130.37,79426.0,126.7034,127.0054,126.6644,127.0054,79426.0
2018-05-17 14:20:00,130.4,130.4,130.11,130.16,70830.0,127.0346,127.0346,126.7521,126.8008,70830.0
2018-05-17 14:30:00,130.18,130.51,130.16,130.3,21751.0,126.8203,127.1418,126.8008,126.9372,21751.0
2018-05-17 14:40:00,130.33,130.48,130.26,130.43,17302.0,126.9664,127.1125,126.8982,127.0638,17302.0
2018-05-17 14:50:00,130.44,130.62,130.37,130.61,30886.0,127.0736,127.2489,127.0054,127.2392,30886.0
2018-05-17 15:00:00,130.62,130.88,130.61,130.75,43732.0,127.2489,127.5022,127.2392,127.3756,43732.0
2018-05-17 15:10:00,130.74,130.77,130.38,130.48,31015.0,127.3658,127.395,127.0151,127.1125,31015.0
2018-05-17 15:20:00,130.5,130.84,130.49,130.6,63134.0,127.132,127.4632,127.1223,127.2294,63134.0
2018-05-17 15:30:00,130.57,130.68,130.43,130.65,46889.0,127.2002,127.3074,127.0638,127.2781,46889.0
2018-05-17 15:40:00,130.69,130.94,130.6,130.86,90949.0,127.3171,127.5607,127.2294,127.4827,90949.0
2018-05-17 15:50:00,130.86,130.95,130.71,130.81,245574.0,127.4827,127.5704,127.3366,127.434,245574.0
2018-05-18 09:30:00,130.74,131.23,130.06,131.15,171530.0,127.3658,127.8432,126.7034,127.7652,171530.0
2018-05-18 09:40:00,131.08,131.2,130.85,131.01,72464.0,127.697,127.8139,127.473,127.6288,72464.0
2018-05-18 09:50:00,131.0,131.14,130.74,130.98,63751.0,127.6191,127.7555,127.3658,127.5996,63751.0
2018-05-18 10:00:00,130.98,130.98,130.45,130.62,24551.0,127.5996,127.5996,127.0833,127.2489,24551.0
2018-05-18 10:10:00,130.64,130.73,130.38,130.44,60035.0,127.2684,127.3561,127.0151,127.0736,60035.0
2018-05-18 10:20:00,130.45,130.65,130.44,130.59,52650.0,127.0833,127.2781,127.0736,127.2197,52650.0
2018-05-18 10:30:00,130.57,130.6,129.89,130.1,53864.0,127.2002,127.2294,126.5378,126.7423,53864.0
2018-05-18 10:40:00,130.1,130.57,130.01,130.27,54205.0,126.7423,127.2002,126.6547,126.9079,54205.0
2018-05-18 10:50:00,130.2,130.42,130.18,130.39,32253.0,126.8398,127.0541,126.8203,127.0248,32253.0
2018-05-18 11:00:00,130.4,131.12,130.31,130.95,66905.0,127.0346,127.736,126.9469,127.5704,66905.0
2018-05-18 11:10:00,130.98,131.31,130.84,131.19,74047.0,127.5996,127.9211,127.4632,127.8042,74047.0
2018-05-18 11:20:00,131.19,131.6,131.18,131.54,53000.0,127.8042,128.2036,127.7945,128.1452,53000.0
2018-05-18 11:30:00,131.57,131.76,131.53,131.59,57413.0,128.1744,128.3595,128.1354,128.1939,57413.0
2018-05-18 11:40:00,131.58,131.59,131.01,131.16,59972.0,128.1841,128.1939,127.6288,127.775,59972.0
2018-05-18 11:50:00,131.18,131.51,131.15,131.21,43699.0,127.7945,128.1159,127.7652,127.8237,43699.0
2018-05-18 12:00:00,131.19,131.21,130.76,130.78,40826.0,127.8042,127.8237,127.3853,127.4048,40826.0
2018-05-18 12:10:00,130.78,131.03,130.72,130.95,39575.0,127.4048,127.6483,127.3463,127.5704,39575.0
2018-05-18 12:20:00,130.93,131.11,130.93,130.98,30444.0,127.5509,127.7263,127.5509,127.5996,30444.0
2018-05-18 12:30:00,130.98,131.04,130.9,131.02,20060.0,127.5996,127.6581,127.5217,127.6386,20060.0
2018-05-18 12:40:00,131.02,131.14,130.92,130.93,24639.0,127.6386,127.7555,127.5412,127.5509,24639.0
2018-05-18 12:50:00,130.94,131.04,130.84,130.92,23212.0,127.5607,127.6581,127.4632,127.5412,23212.0
2018-05-18 13:00:00,130.91,130.96,130.8,130.9,22073.0,127.5314,127.5801,127.4243,127.5217,22073.0
2018-05-18 13:10:00,130.91,131.09,130.88,131.04,40760.0,127.5314,127.7068,127.5022,127.6581,40760.0
2018-05-18 13:20:00,131.01,131.11,130.99,131.07,96237.0,127.6288,127.7263,127.6094,127.6873,96237.0
2018-05-18 13:30:00,131.06,131.09,130.81,130.89,34682.0,127.6776,127.7068,127.434,127.5119,34682.0
2018-05-18 13:40:00,130.89,131.03,130.89,131.03,25396.0,127.5119,127.6483,127.5119,127.6483,25396.0
2018-05-18 13:50:00,131.02,131.53,131.02,131.43,56400.0,127.6386,128.1354,127.6386,128.038,56400.0
2018-05-18 14:00:00,131.45,131.55,131.3,131.5,43088.0,128.0575,128.1549,127.9114,128.1062,43088.0
2018-05-18 14:10:00,131.5,131.58,131.45,131.57,33522.0,128.1062,128.1841,128.0575,128.1744,33522.0
2018-05-18 14:20:00,131.57,131.68,131.51,131.52,38627.0,128.1744,128.2816,128.1159,128.1257,38627.0
2018-05-18 14:30:00,131.51,131.74,131.47,131.7,31252.0,128.1159,128.34,128.077,128.301,31252.0
2018-05-18 14:40:00,131.71,131.84,131.63,131.76,47902.0,128.3108,128.4374,128.2328,128.3595,47902.0
2018-05-18 14:50:00,131.76,131.81,131.66,131.78,41248.0,128.3595,128.4082,128.2621,128.379,41248.0
2018-05-18 15:00:00,131.79,131.83,131.66,131.83,44920.0,128.3887,128.4277,128.2621,128.4277,44920.0
2018-05-18 15:10:00,131.82,131.97,131.76,131.97,54604.0,128.4179,128.5641,128.3595,128.5641,54604.0
2018-05-18 15:20:00,131.97,131.98,131.77,131.92,62426.0,128.5641,128.5738,128.3692,128.5154,62426.0
2018-05-18 15:30:00,131.92,132.17,131.86,132.17,111131.0,128.5154,128.7589,128.4569,128.7589,111131.0
2018-05-18 15:40:00,132.15,132.2,131.98,132.13,223234.0,128.7394,128.7881,128.5738,128.7199,223234.0
2018-05-18 15:50:00,132.13,132.15,131.96,132.0,264399.0,128.7199,128.7394,128.5543,128.5933,264399.0
2018-05-21 09:30:00,132.71,134.61,132.48,133.99,152371.0,129.285,131.1359,129.0609,130.5319,152371.0
2018-05-21 09:40:00,134.04,134.27,133.28,133.31,72236.0,130.5806,130.8047,129.8403,129.8695,72236.0
2018-05-21 09:50:00,133.4,133.52,132.82,132.91,85357.0,129.9572,130.0741,129.3921,129.4798,85357.0
2018-05-21 10:00:00,132.87,133.11,132.45,133.11,45689.0,129.4408,129.6747,129.0317,129.6747,45689.0
2018-05-21 10:10:00,133.15,133.15,132.76,132.79,57502.0,129.7136,129.7136,129.3337,129.3629,57502.0
2018-05-21 10:20:00,132.73,132.8,132.62,132.64,33741.0,129.3045,129.3727,129.1973,129.2168,33741.0
2018-05-21 10:30:00,132.64,132.71,132.47,132.57,42753.0,129.2168,129.285,129.0512,129.1486,42753.0
2018-05-21 10:40:00,132.57,132.79,132.55,132.7,45347.0,129.1486,129.3629,129.1291,129.2752,45347.0
2018-05-21 10:50:00,132.7,132.83,132.6,132.7,31650.0,129.2752,129.4019,129.1778,129.2752,31650.0
2018-05-21 11:00:00,132.69,132.73,132.55,132.6,49546.0,129.2655,129.3045,129.1291,129.1778,49546.0
2018-05-21 11:10:00,132.63,132.63,131.87,131.92,52354.0,129.207,129.207,128.4667,128.5154,52354.0
2018-05-21 11:20:00,131.89,132.09,131.45,131.61,70219.0,128.4861,128.681,128.0575,128.2134,70219.0
2018-05-21 11:30:00,131.61,131.72,131.04,131.61,40467.0,128.2134,128.3205,127.6581,128.2134,40467.0
2018-05-21 11:40:00,131.64,131.81,131.54,131.61,20596.0,128.2426,128.4082,128.1452,128.2134,20596.0
2018-05-21 11:50:00,131.66,131.82,131.56,131.71,13870.0,128.2621,128.4179,128.1647,128.3108,13870.0
2018-05-21 12:00:00,131.74,131.97,131.66,131.97,36999.0,128.34,128.5641,128.2621,128.5641,36999.0
2018-05-21 12:10:00,131.97,132.3,131.9,132.14,36847.0,128.5641,128.8856,128.4959,128.7297,36847.0
2018-05-21 12:20:00,132.17,132.18,131.9,131.94,16267.0,128.7589,128.7687,128.4959,128.5348,16267.0
2018-05-21 12:30:00,131.94,132.02,131.91,131.98,14391.0,128.5348,128.6128,128.5056,128.5738,14391.0
2018-05-21 12:40:00,131.99,132.14,131.96,132.01,18045.0,128.5836,128.7297,128.5543,128.603,18045.0
2018-05-21 12:50:00,132.02,132.06,131.85,131.89,26555.0,128.6128,128.6517,128.4472,128.4861,26555.0
2018-05-21 13:00:00,131.89,132.22,131.86,132.22,20670.0,128.4861,128.8076,128.4569,128.8076,20670.0
2018-05-21 13:10:00,132.18,132.29,132.11,132.18,15234.0,128.7687,128.8758,128.7005,128.7687,15234.0
2018-05-21 13:20:00,132.03,132.2,132.03,132.2,12621.0,128.6225,128.7881,128.6225,128.7881,12621.0
2018-05-21 13:30:00,132.2,132.25,132.08,132.18,8343.0,128.7881,128.8368,128.6712,128.7687,8343.0
2018-05-21 13:40:00,132.2,132.34,132.15,132.34,26550.0,128.7881,128.9245,128.7394,128.9245,26550.0
2018-05-21 13:50:00,132.32,132.38,132.25,132.38,21530.0,128.905,128.9635,128.8368,128.9635,21530.0
2018-05-21 14:00:00,132.36,132.42,132.3,132.4,23597.0,128.944,129.0025,128.8856,128.983,23597.0
2018-05-21 14:10:00,132.39,132.42,132.19,132.25,24307.0,128.9732,129.0025,128.7784,128.8368,24307.0
2018-05-21 14:20:00,132.23,132.33,132.19,132.21,25839.0,128.8174,128.9148,128.7784,128.7979,25839.0
2018-05-21 14:30:00,132.2,132.28,132.0,132.28,24600.0,128.7881,128.8661,128.5933,128.8661,24600.0
2018-05-21 14:40:00,132.28,132.6,132.24,132.6,20925.0,128.8661,129.1778,128.8271,129.1778,20925.0
2018-05-21 14:50:00,132.63,132.66,132.56,132.57,23463.0,129.207,129.2363,129.1388,129.1486,23463.0
2018-05-21 15:00:00,132.58,132.72,132.5,132.72,26006.0,129.1583,129.2947,129.0804,129.2947,26006.0
2018-05-21 15:10:00,132.71,132.86,132.68,132.81,31905.0,129.285,129.4311,129.2557,129.3824,31905.0
2018-05-21 15:20:00,132.82,132.85,132.64,132.67,30751.0,129.3921,129.4214,129.2168,129.246,30751.0
2018-05-21 15:30:00,132.67,132.81,132.62,132.79,62537.0,129.246,129.3824,129.1973,129.3629,62537.0
2018-05-21 15:40:00,132.78,132.79,132.6,132.72,87554.0,129.3532,129.3629,129.1778,129.2947,87554.0
2018-05-21 15:50:00,132.73,133.01,132.54,132.93,124541.0,129.3045,129.5772,129.1194,129.4993,124541.0
2018-05-22 09:30:00,133.19,133.86,133.1,133.22,65300.0,129.7526,130.4053,129.6649,129.7818,65300.0
2018-05-22 09:40:00,133.27,133.31,132.89,133.18,31154.0,129.8305,129.8695,129.4603,129.7428,31154.0
2018-05-22 09:50:00,133.13,133.14,132.77,132.9,24961.0,129.6941,129.7039,129.3434,129.4701,24961.0
2018-05-22 10:00:00,132.84,132.91,132.65,132.75,28745.0,129.4116,129.4798,129.2265,129.3239,28745.0
2018-05-22 10:10:00,132.75,132.78,132.26,132.37,31118.0,129.3239,129.3532,128.8466,128.9537,31118.0
2018-05-22 10:20:00,132.35,132.56,132.18,132.24,74475.0,128.9343,129.1388,128.7687,128.8271,74475.0
2018-05-22 10:30:00,132.25,132.55,132.1,132.55,64883.0,128.8368,129.1291,128.6907,129.1291,64883.0
2018-05-22 10:40:00,132.56,132.59,132.31,132.5,46218.0,129.1388,129.1681,128.8953,129.0804,46218.0
2018-05-22 10:50:00,132.49,132.66,132.33,132.37,20619.0,129.0707,129.2363,128.9148,128.9537,20619.0
2018-05-22 11:00:00,132.44,132.49,132.29,132.34,31642.0,129.0219,129.0707,128.8758,128.9245,31642.0
2018-05-22 11:10:00,132.34,132.66,132.28,132.53,25761.0,128.9245,129.2363,128.8661,129.1096,25761.0
2018-05-22 11:20:00,132.54,132.54,132.29,132.36,28355.0,129.1194,129.1194,128.8758,128.944,28355.0
2018-05-22 11:30:00,132.31,132.42,132.2,132.22,17994.0,128.8953,129.0025,128.7881,128.8076,17994.0
2018-05-22 11:40:00,132.23,132.29,131.95,132.16,21850.0,128.8174,128.8758,128.5446,128.7492,21850.0
2018-05-22 11:50:00,132.13,132.23,132.05,132.17,12609.0,128.7199,128.8174,128.642,128.7589,12609.0
2018-05-22 12:00:00,132.09,132.32,132.07,132.28,12603.0,128.681,128.905,128.6615,128.8661,12603.0
2018-05-22 12:10:00,132.26,132.55,132.26,132.5,14916.0,128.8466,129.1291,128.8466,129.0804,14916.0
2018-05-22 12:20:00,132.5,132.51,132.24,132.34,23949.0,129.0804,129.0901,128.8271,128.9245,23949.0
2018-05-22 12:30:00,132.32,132.37,132.09,132.18,19791.0,128.905,128.9537,128.681,128.7687,19791.0
2018-05-22 12:40:00,132.22,132.3,132.12,132.22,18439.0,128.8076,128.8856,128.7102,128.8076,18439.0
2018-05-22 12:50:00,132.24,132.25,132.03,132.03,14433.0,128.8271,128.8368,128.6225,128.6225,14433.0
2018-05-22 13:00:00,132.02,132.21,132.0,132.13,18865.0,128.6128,128.7979,128.5933,128.7199,18865.0
2018-05-22 13:10:00,132.13,132.19,132.07,132.14,20176.0,128.7199,128.7784,128.6615,128.7297,20176.0
2018-05-22 13:20:00,132.15,132.2,132.09,132.2,18751.0,128.7394,128.7881,128.681,128.7881,18751.0
2018-05-22 13:30:00,132.18,132.2,132.06,132.09,14073.0,128.7687,128.7881,128.6517,128.681,14073.0
2018-05-22 13:40:00,132.1,132.25,132.1,132.2,20582.0,128.6907,128.8368,128.6907,128.7881,20582.0
2018-05-22 13:50:00,132.19,132.26,132.16,132.21,13221.0,128.7784,128.8466,128.7492,128.7979,13221.0
2018-05-22 14:00:00,132.17,132.31,132.15,132.17,27443.0,128.7589,128.8953,128.7394,128.7589,27443.0
2018-05-22 14:10:00,132.17,132.2,132.09,132.16,22435.0,128.7589,128.7881,128.681,128.7492,22435.0
2018-05-22 14:20:00,132.17,132.25,132.12,132.18,27974.0,128.7589,128.8368,128.7102,128.7687,27974.0
2018-05-22 14:30:00,132.22,132.27,132.12,132.14,21433.0,128.8076,128.8563,128.7102,128.7297,21433.0
2018-05-22 14:40:00,132.13,132.14,131.88,131.9,32809.0,128.7199,128.7297,128.4764,128.4959,32809.0
2018-05-22 14:50:00,131.92,132.06,131.78,131.84,31684.0,128.5154,128.6517,128.379,128.4374,31684.0
2018-05-22 15:00:00,131.86,132.2,131.8,132.19,23835.0,128.4569,128.7881,128.3985,128.7784,23835.0
2018-05-22 15:10:00,132.22,132.22,132.06,132.11,25641.0,128.8076,128.8076,128.6517,128.7005,25641.0
2018-05-22 15:20:00,132.1,132.22,132.08,132.11,24791.0,128.6907,128.8076,128.6712,128.7005,24791.0
2018-05-22 15:30:00,132.09,132.16,131.98,132.12,32461.0,128.681,128.7492,128.5738,128.7102,32461.0
2018-05-22 15:40:00,132.14,132.18,131.98,132.06,35554.0,128.7297,128.7687,128.5738,128.6517,35554.0
2018-05-22 15:50:00,132.04,132.25,131.83,132.19,157320.0,128.6323,128.8368,128.4277,128.7784,157320.0
2018-05-23 09:30:00,131.28,131.96,130.82,131.7,55608.0,127.8919,128.5543,127.4438,128.301,55608.0
2018-05-23 09:40:00,131.61,132.02,131.52,131.89,37029.0,128.2134,128.6128,128.1257,128.4861,37029.0
2018-05-23 09:50:00,131.9,132.48,131.72,132.03,48332.0,128.4959,129.0609,128.3205,128.6225,48332.0
2018-05-23 10:00:00,131.97,132.15,131.7,131.92,57708.0,128.5641,128.7394,128.301,128.5154,57708.0
2018-05-23 10:10:00,131.94,132.32,131.83,132.21,32450.0,128.5348,128.905,128.4277,128.7979,32450.0
2018-05-23 10:20:00,132.21,132.32,132.0,132.22,14503.0,128.7979,128.905,128.5933,128.8076,14503.0
2018-05-23 10:30:00,132.21,132.24,131.99,132.22,19357.0,128.7979,128.8271,128.5836,128.8076,19357.0
2018-05-23 10:40:00,132.22,132.22,131.91,131.94,20528.0,128.8076,128.8076,128.5056,128.5348,20528.0
2018-05-23 10:50:00,131.93,132.01,131.82,131.93,41374.0,128.5251,128.603,128.4179,128.5251,41374.0
2018-05-23 11:00:00,131.93,132.04,131.77,131.77,35425.0,128.5251,128.6323,128.3692,128.3692,35425.0
2018-05-23 11:10:00,131.81,131.94,131.69,131.84,27407.0,128.4082,128.5348,128.2913,128.4374,27407.0
2018-05-23 11:20:00,131.85,131.94,131.79,131.89,22939.0,128.4472,128.5348,128.3887,128.4861,22939.0
2018-05-23 11:30:00,131.92,131.92,131.65,131.83,15714.0,128.5154,128.5154,128.2523,128.4277,15714.0
2018-05-23 11:40:00,131.79,132.05,131.7,132.02,17641.0,128.3887,128.642,128.301,128.6128,17641.0
2018-05-23 11:50:00,132.05,132.08,131.82,131.82,15957.0,128.642,128.6712,128.4179,128.4179,15957.0
2018-05-23 12:00:00,131.77,131.85,131.65,131.77,20505.0,128.3692,128.4472,128.2523,128.3692,20505.0
2018-05-23 12:10:00,131.77,131.85,131.67,131.71,14108.0,128.3692,128.4472,128.2718,128.3108,14108.0
2018-05-23 12:20:00,131.66,131.75,131.49,131.53,16548.0,128.2621,128.3498,128.0965,128.1354,16548.0
2018-05-23 12:30:00,131.52,131.78,131.52,131.67,10357.0,128.1257,128.379,128.1257,128.2718,10357.0
2018-05-23 12:40:00,131.71,131.89,131.7,131.89,12322.0,128.3108,128.4861,128.301,128.4861,12322.0
2018-05-23 12:50:00,131.88,131.98,131.79,131.94,17307.0,128.4764,128.5738,128.3887,128.5348,17307.0
2018-05-23 13:00:00,131.95,131.95,131.74,131.85,8484.0,128.5446,128.5446,128.34,128.4472,8484.0
2018-05-23 13:10:00,131.85,131.85,131.51,131.53,11554.0,128.4472,128.4472,128.1159,128.1354,11554.0
2018-05-23 13:20:00,131.5,131.63,131.5,131.59,7945.0,128.1062,128.2328,128.1062,128.1939,7945.0
2018-05-23 13:30:00,131.57,131.6,131.48,131.54,11277.0,128.1744,128.2036,128.0867,128.1452,11277.0
2018-05-23 13:40:00,131.55,131.79,131.55,131.78,9521.0,128.1549,128.3887,128.1549,128.379,9521.0
2018-05-23 13:50:00,131.76,131.83,131.65,131.65,9057.0,128.3595,128.4277,128.2523,128.2523,9057.0
2018-05-23 14:00:00,131.67,132.35,131.62,132.35,30180.0,128.2718,128.9343,128.2231,128.9343,30180.0
2018-05-23 14:10:00,132.33,132.43,132.12,132.27,12048.0,128.9148,129.0122,128.7102,128.8563,12048.0
2018-05-23 14:20:00,132.24,132.43,132.19,132.26,15360.0,128.8271,129.0122,128.7784,128.8466,15360.0
2018-05-23 14:30:00,132.27,132.27,132.08,132.1,14863.0,128.8563,128.8563,128.6712,128.6907,14863.0
2018-05-23 14:40:00,132.15,132.47,132.14,132.44,19529.0,128.7394,129.0512,128.7297,129.0219,19529.0
2018-05-23 14:50:00,132.43,132.54,132.41,132.54,14577.0,129.0122,129.1194,128.9927,129.1194,14577.0
2018-05-23 15:00:00,132.55,132.9,132.52,132.77,36478.0,129.1291,129.4701,129.0999,129.3434,36478.0
2018-05-23 15:10:00,132.82,133.0,132.58,132.9,38306.0,129.3921,129.5675,129.1583,129.4701,38306.0
2018-05-23 15:20:00,132.88,132.96,132.8,132.92,27268.0,129.4506,129.5285,129.3727,129.4896,27268.0
2018-05-23 15:30:00,132.91,132.97,132.84,132.84,25957.0,129.4798,129.5383,129.4116,129.4116,25957.0
2018-05-23 15:40:00,132.86,133.12,132.83,133.01,74947.0,129.4311,129.6844,129.4019,129.5772,74947.0
2018-05-23 15:50:00,133.01,133.54,133.01,133.5,293877.0,129.5772,130.0936,129.5772,130.0546,293877.0
2018-05-24 09:30:00,133.49,133.49,131.63,131.76,164088.0,130.0448,130.0448,128.2328,128.3595,164088.0
2018-05-24 09:40:00,131.81,131.99,130.94,131.46,116731.0,128.4082,128.5836,127.5607,128.0672,116731.0
2018-05-24 09:50:00,131.32,131.42,130.96,131.23,350223.0,127.9308,128.0283,127.5801,127.8432,350223.0
2018-05-24 10:00:00,131.23,131.44,131.11,131.17,80389.0,127.8432,128.0478,127.7263,127.7847,80389.0
2018-05-24 10:10:00,131.21,131.42,130.98,131.09,161412.0,127.8237,128.0283,127.5996,127.7068,161412.0
2018-05-24 10:20:00,131.12,131.39,130.84,131.09,47647.0,127.736,127.999,127.4632,127.7068,47647.0
2018-05-24 10:30:00,131.05,131.11,130.43,130.71,92011.0,127.6678,127.7263,127.0638,127.3366,92011.0
2018-05-24 10:40:00,130.69,130.87,130.47,130.64,49689.0,127.3171,127.4925,127.1028,127.2684,49689.0
2018-05-24 10:50:00,130.65,130.79,129.83,129.84,57103.0,127.2781,127.4145,126.4793,126.489,57103.0
2018-05-24 11:00:00,129.83,130.29,129.57,130.13,90633.0,126.4793,126.9274,126.226,126.7716,90633.0
2018-05-24 11:10:00,130.13,130.7,130.12,130.5,42731.0,126.7716,127.3268,126.7618,127.132,42731.0
2018-05-24 11:20:00,130.52,130.54,130.19,130.43,34598.0,127.1515,127.171,126.83,127.0638,34598.0
2018-05-24 11:30:00,130.41,130.5,130.24,130.31,27633.0,127.0443,127.132,126.8787,126.9469,27633.0
2018-05-24 11:40:00,130.31,130.31,130.07,130.17,42442.0,126.9469,126.9469,126.7131,126.8105,42442.0
2018-05-24 11:50:00,130.17,130.55,130.04,130.53,67962.0,126.8105,127.1807,126.6839,127.1612,67962.0
2018-05-24 12:00:00,130.53,130.72,130.53,130.61,34317.0,127.1612,127.3463,127.1612,127.2392,34317.0
2018-05-24 12:10:00,130.62,130.86,130.59,130.63,82637.0,127.2489,127.4827,127.2197,127.2587,82637.0
2018-05-24 12:20:00,130.62,130.72,130.5,130.56,52040.0,127.2489,127.3463,127.132,127.1905,52040.0
2018-05-24 12:30:00,130.59,130.89,130.48,130.5,54315.0,127.2197,127.5119,127.1125,127.132,54315.0
2018-05-24 12:40:00,130.49,130.49,130.29,130.34,27329.0,127.1223,127.1223,126.9274,126.9761,27329.0
2018-05-24 12:50:00,130.39,130.47,130.19,130.39,28162.0,127.0248,127.1028,126.83,127.0248,28162.0
2018-05-24 13:00:00,130.42,130.69,130.37,130.6,44152.0,127.0541,127.3171,127.0054,127.2294,44152.0
2018-05-24 13:10:00,130.61,130.65,130.49,130.52,24099.0,127.2392,127.2781,127.1223,127.1515,24099.0
2018-05-24 13:20:00,130.58,130.75,130.56,130.59,21684.0,127.2099,127.3756,127.1905,127.2197,21684.0
2018-05-24 13:30:00,130.59,130.6,130.35,130.41,25310.0,127.2197,127.2294,126.9859,127.0443,25310.0
2018-05-24 13:40:00,130.4,130.44,130.23,130.25,20738.0,127.0346,127.0736,126.869,126.8885,20738.0
2018-05-24 13:50:00,130.28,130.3,130.1,130.17,120260.0,126.9177,126.9372,126.7423,126.8105,120260.0
2018-05-24 14:00:00,130.17,130.45,130.1,130.44,57030.0,126.8105,127.0833,126.7423,127.0736,57030.0
2018-05-24 14:10:00,130.46,130.87,130.46,130.86,17261.0,127.093,127.4925,127.093,127.4827,17261.0
2018-05-24 14:20:00,130.87,131.28,130.84,131.26,49049.0,127.4925,127.8919,127.4632,127.8724,49049.0
2018-05-24 14:30:00,131.19,131.38,131.14,131.25,40495.0,127.8042,127.9893,127.7555,127.8627,40495.0
2018-05-24 14:40:00,131.26,131.3,131.03,131.11,33976.0,127.8724,127.9114,127.6483,127.7263,33976.0
2018-05-24 14:50:00,131.1,131.32,130.98,131.22,53575.0,127.7165,127.9308,127.5996,127.8334,53575.0
2018-05-24 15:00:00,131.22,131.38,131.07,131.35,44304.0,127.8334,127.9893,127.6873,127.9601,44304.0
2018-05-24 15:10:00,131.34,131.38,131.31,131.35,44376.0,127.9503,127.9893,127.9211,127.9601,44376.0
2018-05-24 15:20:00,131.35,131.52,131.29,131.35,34374.0,127.9601,128.1257,127.9016,127.9601,34374.0
2018-05-24 15:30:00,131.36,131.59,131.35,131.35,60555.0,127.9698,128.1939,127.9601,127.9601,60555.0
2018-05-24 15:40:00,131.37,131.4,131.1,131.33,84123.0,127.9796,128.0088,127.7165,127.9406,84123.0
2018-05-24 15:50:00,131.34,131.56,131.26,131.49,183295.0,127.9503,128.1647,127.8724,128.0965,183295.0
2018-05-25 09:30:00,131.77,132.46,131.15,132.33,63601.0,128.3692,129.0414,127.7652,128.9148,63601.0
2018-05-25 09:40:00,132.33,132.4,131.9,132.33,73537.0,128.9148,128.983,128.4959,128.9148,73537.0
2018-05-25 09:50:00,132.4,132.6,132.13,132.3,53054.0,128.983,129.1778,128.7199,128.8856,53054.0
2018-05-25 10:00:00,132.25,132.39,131.91,131.98,64752.0,128.8368,128.9732,128.5056,128.5738,64752.0
2018-05-25 10:10:00,131.99,132.14,131.75,132.01,36522.0,128.5836,128.7297,128.3498,128.603,36522.0
2018-05-25 10:20:00,131.99,132.35,131.88,132.22,32556.0,128.5836,128.9343,128.4764,128.8076,32556.0
2018-05-25 10:30:00,132.22,132.34,132.05,132.13,27327.0,128.8076,128.9245,128.642,128.7199,27327.0
2018-05-25 10:40:00,132.1,132.18,131.79,131.79,16950.0,128.6907,128.7687,128.3887,128.3887,16950.0
2018-05-25 10:50:00,131.81,132.0,131.71,131.95,21983.0,128.4082,128.5933,128.3108,128.5446,21983.0
2018-05-25 11:00:00,131.91,132.04,131.71,131.81,16479.0,128.5056,128.6323,128.3108,128.4082,16479.0
2018-05-25 11:10:00,131.83,131.9,131.63,131.65,17334.0,128.4277,128.4959,128.2328,128.2523,17334.0
2018-05-25 11:20:00,131.62,131.78,131.5,131.71,32339.0,128.2231,128.379,128.1062,128.3108,32339.0
2018-05-25 11:30:00,131.74,132.08,131.7,132.03,30280.0,128.34,128.6712,128.301,128.6225,30280.0
2018-05-25 11:40:00,132.07,132.08,131.76,131.76,23620.0,128.6615,128.6712,128.3595,128.3595,23620.0
2018-05-25 11:50:00,131.75,131.9,131.7,131.78,19551.0,128.3498,128.4959,128.301,128.379,19551.0
2018-05-25 12:00:00,131.77,131.91,131.71,131.81,16001.0,128.3692,128.5056,128.3108,128.4082,16001.0
2018-05-25 12:10:00,131.76,131.9,131.6,131.8,14694.0,128.3595,128.4959,128.2036,128.3985,14694.0
2018-05-25 12:20:00,131.76,131.96,131.7,131.88,19268.0,128.3595,128.5543,128.301,128.4764,19268.0
2018-05-25 12:30:00,131.92,132.08,131.88,132.02,18234.0,128.5154,128.6712,128.4764,128.6128,18234.0
2018-05-25 12:40:00,132.0,132.1,131.97,132.09,14530.0,128.5933,128.6907,128.5641,128.681,14530.0
2018-05-25 12:50:00,132.09,132.26,132.01,132.2,22514.0,128.681,128.8466,128.603,128.7881,22514.0
2018-05-25 13:00:00,132.25,132.33,132.13,132.33,17675.0,128.8368,128.9148,128.7199,128.9148,17675.0
2018-05-25 13:10:00,132.34,132.39,132.17,132.3,11810.0,128.9245,128.9732,128.7589,128.8856,11810.0
2018-05-25 13:20:00,132.3,132.32,132.2,132.21,10696.0,128.8856,128.905,128.7881,128.7979,10696.0
2018-05-25 13:30:00,132.21,132.22,132.02,132.2,12658.0,128.7979,128.8076,128.6128,128.7881,12658.0
2018-05-25 13:40:00,132.21,132.21,132.1,132.15,12098.0,128.7979,128.7979,128.6907,128.7394,12098.0
2018-05-25 13:50:00,132.16,132.18,131.97,131.98,17761.0,128.7492,128.7687,128.5641,128.5738,17761.0
2018-05-25 14:00:00,131.97,132.2,131.97,132.09,13829.0,128.5641,128.7881,128.5641,128.681,13829.0
2018-05-25 14:10:00,132.12,132.27,132.12,132.22,21451.0,128.7102,128.8563,128.7102,128.8076,21451.0
2018-05-25 14:20:00,132.27,132.33,132.16,132.33,24480.0,128.8563,128.9148,128.7492,128.9148,24480.0
2018-05-25 14:30:00,132.36,132.36,132.13,132.16,12204.0,128.944,128.944,128.7199,128.7492,12204.0
2018-05-25 14:40:00,132.1,132.1,131.9,131.91,12463.0,128.6907,128.6907,128.4959,128.5056,12463.0
2018-05-25 14:50:00,131.92,132.04,131.88,131.94,19673.0,128.5154,128.6323,128.4764,128.5348,19673.0
2018-05-25 15:00:00,131.94,132.02,131.89,131.98,7867.0,128.5348,128.6128,128.4861,128.5738,7867.0
2018-05-25 15:10:00,131.97,132.15,131.95,132.15,25232.0,128.5641,128.7394,128.5446,128.7394,25232.0
2018-05-25 15:20:00,132.13,132.21,132.02,132.15,16143.0,128.7199,128.7979,128.6128,128.7394,16143.0
2018-05-25 15:30:00,132.13,132.19,132.05,132.06,25314.0,128.7199,128.7784,128.642,128.6517,25314.0
2018-05-25 15:40:00,132.03,132.04,131.78,131.79,24459.0,128.6225,128.6323,128.379,128.3887,24459.0
2018-05-25 15:50:00,131.82,131.95,131.76,131.86,111227.0,128.4179,128.5446,128.3595,128.4569,111227.0
2018-05-29 09:30:00,130.71,131.12,130.29,130.56,88091.0,127.3366,127.736,126.9274,127.1905,88091.0
2018-05-29 09:40:00,130.57,131.29,130.57,131.03,79438.0,127.2002,127.9016,127.2002,127.6483,79438.0
2018-05-29 09:50:00,131.08,131.2,130.69,130.86,48708.0,127.697,127.8139,127.3171,127.4827,48708.0
2018-05-29 10:00:00,130.89,131.03,130.69,130.76,32850.0,127.5119,127.6483,127.3171,127.3853,32850.0
2018-05-29 10:10:00,130.79,130.79,130.29,130.4,39339.0,127.4145,127.4145,126.9274,127.0346,39339.0
2018-05-29 10:20:00,130.43,130.47,130.2,130.37,35505.0,127.0638,127.1028,126.8398,127.0054,35505.0
2018-05-29 10:30:00,130.34,130.6,130.07,130.6,26583.0,126.9761,127.2294,126.7131,127.2294,26583.0
2018-05-29 10:40:00,130.6,130.86,130.42,130.86,31475.0,127.2294,127.4827,127.0541,127.4827,31475.0
2018-05-29 10:50:00,130.87,130.92,130.56,130.7,35389.0,127.4925,127.5412,127.1905,127.3268,35389.0
2018-05-29 11:00:00,130.61,130.66,130.4,130.5,38837.0,127.2392,127.2879,127.0346,127.132,38837.0
2018-05-29 11:10:00,130.5,130.76,130.49,130.61,42719.0,127.132,127.3853,127.1223,127.2392,42719.0
2018-05-29 11:20:00,130.64,130.72,130.43,130.55,28765.0,127.2684,127.3463,127.0638,127.1807,28765.0
2018-05-29 11:30:00,130.59,130.64,130.18,130.19,22819.0,127.2197,127.2684,126.8203,126.83,22819.0
2018-05-29 11:40:00,130.19,130.22,129.87,130.15,42632.0,126.83,126.8592,126.5183,126.791,42632.0
2018-05-29 11:50:00,130.15,130.37,130.02,130.08,29002.0,126.791,127.0054,126.6644,126.7228,29002.0
2018-05-29 12:00:00,130.08,130.13,129.85,129.91,38928.0,126.7228,126.7716,126.4988,126.5572,38928.0
2018-05-29 12:10:00,129.94,130.04,129.84,129.97,21735.0,126.5865,126.6839,126.489,126.6157,21735.0
2018-05-29 12:20:00,130.0,130.25,129.95,130.08,23606.0,126.6449,126.8885,126.5962,126.7228,23606.0
2018-05-29 12:30:00,130.11,130.57,130.03,130.46,15822.0,126.7521,127.2002,126.6741,127.093,15822.0
2018-05-29 12:40:00,130.51,130.67,130.46,130.67,15028.0,127.1418,127.2976,127.093,127.2976,15028.0
2018-05-29 12:50:00,130.67,130.74,130.56,130.71,11586.0,127.2976,127.3658,127.1905,127.3366,11586.0
2018-05-29 13:00:00,130.67,130.71,130.48,130.48,8694.0,127.2976,127.3366,127.1125,127.1125,8694.0
2018-05-29 13:10:00,130.51,130.67,130.46,130.64,10303.0,127.1418,127.2976,127.093,127.2684,10303.0
2018-05-29 13:20:00,130.68,130.9,130.66,130.78,19615.0,127.3074,127.5217,127.2879,127.4048,19615.0
2018-05-29 13:30:00,130.77,130.77,130.52,130.57,10452.0,127.395,127.395,127.1515,127.2002,10452.0
2018-05-29 13:40:00,130.64,130.92,130.59,130.86,11352.0,127.2684,127.5412,127.2197,127.4827,11352.0
2018-05-29 13:50:00,130.9,130.97,130.83,130.88,11576.0,127.5217,127.5899,127.4535,127.5022,11576.0
2018-05-29 14:00:00,130.8,130.84,130.46,130.63,12080.0,127.4243,127.4632,127.093,127.2587,12080.0
2018-05-29 14:10:00,130.59,130.7,130.47,130.57,15770.0,127.2197,127.3268,127.1028,127.2002,15770.0
2018-05-29 14:20:00,130.54,130.88,130.43,130.86,15788.0,127.171,127.5022,127.0638,127.4827,15788.0
2018-05-29 14:30:00,130.84,131.02,130.75,130.79,14510.0,127.4632,127.6386,127.3756,127.4145,14510.0
2018-05-29 14:40:00,130.78,130.87,130.41,130.54,17194.0,127.4048,127.4925,127.0443,127.171,17194.0
2018-05-29 14:50:00,130.54,130.63,130.39,130.53,13573.0,127.171,127.2587,127.0248,127.1612,13573.0
2018-05-29 15:00:00,130.49,130.78,130.47,130.65,15695.0,127.1223,127.4048,127.1028,127.2781,15695.0
2018-05-29 15:10:00,130.68,130.75,130.58,130.64,19713.0,127.3074,127.3756,127.2099,127.2684,19713.0
2018-05-29 15:20:00,130.64,130.85,130.54,130.82,18098.0,127.2684,127.473,127.171,127.4438,18098.0
2018-05-29 15:30:00,130.81,131.19,130.76,131.11,23763.0,127.434,127.8042,127.3853,127.7263,23763.0
2018-05-29 15:40:00,131.11,131.41,131.11,131.35,36589.0,127.7263,128.0185,127.7263,127.9601,36589.0
2018-05-29 15:50:00,131.38,131.51,131.17,131.24,139299.0,127.9893,128.1159,127.7847,127.8529,139299.0
2018-05-30 09:30:00,132.02,132.15,131.79,131.95,40535.0,128.6128,128.7394,128.3887,128.5446,40535.0
2018-05-30 09:40:00,131.9,132.06,131.7,131.7,22003.0,128.4959,128.6517,128.301,128.301,22003.0
2018-05-30 09:50:00,131.68,131.76,131.21,131.28,21470.0,128.2816,128.3595,127.8237,127.8919,21470.0
2018-05-30 10:00:00,131.29,131.45,131.03,131.28,26084.0,127.9016,128.0575,127.6483,127.8919,26084.0
2018-05-30 10:10:00,131.28,131.84,131.28,131.72,43084.0,127.8919,128.4374,127.8919,128.3205,43084.0
2018-05-30 10:20:00,131.72,131.89,131.31,131.6,45605.0,128.3205,128.4861,127.9211,128.2036,45605.0
2018-05-30 10:30:00,131.66,131.71,131.46,131.5,14690.0,128.2621,128.3108,128.0672,128.1062,14690.0
2018-05-30 10:40:00,131.54,131.78,131.48,131.71,22716.0,128.1452,128.379,128.0867,128.3108,22716.0
2018-05-30 10:50:00,131.7,131.8,131.57,131.67,19280.0,128.301,128.3985,128.1744,128.2718,19280.0
2018-05-30 11:00:00,131.68,131.75,131.48,131.63,16996.0,128.2816,128.3498,128.0867,128.2328,16996.0
2018-05-30 11:10:00,131.64,131.93,131.63,131.89,25885.0,128.2426,128.5251,128.2328,128.4861,25885.0
2018-05-30 11:20:00,131.87,132.04,131.84,131.95,28565.0,128.4667,128.6323,128.4374,128.5446,28565.0
2018-05-30 11:30:00,131.96,132.12,131.91,131.96,34759.0,128.5543,128.7102,128.5056,128.5543,34759.0
2018-05-30 11:40:00,131.99,132.01,131.75,131.83,10200.0,128.5836,128.603,128.3498,128.4277,10200.0
2018-05-30 11:50:00,131.83,131.98,131.67,131.94,10208.0,128.4277,128.5738,128.2718,128.5348,10208.0
2018-05-30 12:00:00,131.98,132.1,131.88,131.99,12783.0,128.5738,128.6907,128.4764,128.5836,12783.0
2018-05-30 12:10:00,132.03,132.03,131.75,131.78,11081.0,128.6225,128.6225,128.3498,128.379,11081.0
2018-05-30 12:20:00,131.84,131.91,131.65,131.76,8682.0,128.4374,128.5056,128.2523,128.3595,8682.0
2018-05-30 12:30:00,131.75,131.75,131.59,131.63,10276.0,128.3498,128.3498,128.1939,128.2328,10276.0
2018-05-30 12:40:00,131.6,131.63,131.29,131.42,11802.0,128.2036,128.2328,127.9016,128.0283,11802.0
2018-05-30 12:50:00,131.4,131.45,131.27,131.43,10057.0,128.0088,128.0575,127.8821,128.038,10057.0
2018-05-30 13:00:00,131.43,131.59,131.25,131.53,11081.0,128.038,128.1939,127.8627,128.1354,11081.0
2018-05-30 13:10:00,131.53,131.59,131.35,131.56,10075.0,128.1354,128.1939,127.9601,128.1647,10075.0
2018-05-30 13:20:00,131.57,131.63,131.48,131.54,8378.0,128.1744,128.2328,128.0867,128.1452,8378.0
2018-05-30 13:30:00,131.54,131.62,131.51,131.53,7291.0,128.1452,128.2231,128.1159,128.1354,7291.0
2018-05-30 13:40:00,131.54,131.58,131.43,131.56,10212.0,128.1452,128.1841,128.038,128.1647,10212.0
2018-05-30 13:50:00,131.57,131.68,131.43,131.5,7997.0,128.1744,128.2816,128.038,128.1062,7997.0
2018-05-30 14:00:00,131.54,131.66,131.47,131.62,10272.0,128.1452,128.2621,128.077,128.2231,10272.0
2018-05-30 14:10:00,131.63,131.72,131.58,131.67,13078.0,128.2328,128.3205,128.1841,128.2718,13078.0
2018-05-30 14:20:00,131.67,131.69,131.53,131.63,11647.0,128.2718,128.2913,128.1354,128.2328,11647.0
2018-05-30 14:30:00,131.56,131.85,131.55,131.81,10778.0,128.1647,128.4472,128.1549,128.4082,10778.0
2018-05-30 14:40:00,131.83,131.92,131.77,131.79,14158.0,128.4277,128.5154,128.3692,128.3887,14158.0
2018-05-30 14:50:00,131.81,131.95,131.81,131.93,8840.0,128.4082,128.5446,128.4082,128.5251,8840.0
2018-05-30 15:00:00,131.95,131.99,131.76,131.76,17264.0,128.5446,128.5836,128.3595,128.3595,17264.0
2018-05-30 15:10:00,131.78,131.89,131.73,131.89,15682.0,128.379,128.4861,128.3303,128.4861,15682.0
2018-05-30 15:20:00,131.9,131.94,131.81,131.87,21736.0,128.4959,128.5348,128.4082,128.4667,21736.0
2018-05-30 15:30:00,131.86,131.88,131.68,131.75,35344.0,128.4569,128.4764,128.2816,128.3498,35344.0
2018-05-30 15:40:00,131.75,131.81,131.64,131.68,39941.0,128.3498,128.4082,128.2426,128.2816,39941.0
2018-05-30 15:50:00,131.69,131.7,131.36,131.36,226446.0,128.2913,128.301,127.9698,127.9698,226446.0
2018-05-31 09:30:00,131.84,132.96,130.35,131.46,91244.0,128.4374,129.5285,126.9859,128.0672,91244.0
2018-05-31 09:40:00,131.5,131.82,131.32,131.35,11535.0,128.1062,128.4179,127.9308,127.9601,11535.0
2018-05-31 09:50:00,131.39,131.85,131.18,131.85,28474.0,127.999,128.4472,127.7945,128.4472,28474.0
2018-05-31 10:00:00,131.85,132.04,131.75,131.84,45326.0,128.4472,128.6323,128.3498,128.4374,45326.0
2018-05-31 10:10:00,131.83,131.97,131.72,131.72,19768.0,128.4277,128.5641,128.3205,128.3205,19768.0
2018-05-31 10:20:00,131.73,132.04,131.73,132.02,13063.0,128.3303,128.6323,128.3303,128.6128,13063.0
2018-05-31 10:30:00,131.98,132.23,131.92,132.22,25456.0,128.5738,128.8174,128.5154,128.8076,25456.0
2018-05-31 10:40:00,132.23,132.38,131.79,131.88,39485.0,128.8174,128.9635,128.3887,128.4764,39485.0
2018-05-31 10:50:00,131.79,131.79,131.53,131.62,16188.0,128.3887,128.3887,128.1354,128.2231,16188.0
2018-05-31 11:00:00,131.6,131.75,131.51,131.54,18415.0,128.2036,128.3498,128.1159,128.1452,18415.0
2018-05-31 11:10:00,131.58,131.62,131.13,131.28,17235.0,128.1841,128.2231,127.7458,127.8919,17235.0
2018-05-31 11:20:00,131.3,131.62,131.22,131.44,27116.0,127.9114,128.2231,127.8334,128.0478,27116.0
2018-05-31 11:30:00,131.42,131.82,131.29,131.74,24001.0,128.0283,128.4179,127.9016,128.34,24001.0
2018-05-31 11:40:00,131.78,131.96,131.63,131.85,119414.0,128.379,128.5543,128.2328,128.4472,119414.0
2018-05-31 11:50:00,131.86,131.97,131.68,131.81,16971.0,128.4569,128.5641,128.2816,128.4082,16971.0
2018-05-31 12:00:00,131.77,131.79,131.53,131.53,15762.0,128.3692,128.3887,128.1354,128.1354,15762.0
2018-05-31 12:10:00,131.56,131.87,131.55,131.87,37158.0,128.1647,128.4667,128.1549,128.4667,37158.0
2018-05-31 12:20:00,131.94,132.13,131.78,131.88,12874.0,128.5348,128.7199,128.379,128.4764,12874.0
2018-05-31 12:30:00,131.89,131.96,131.73,131.76,9702.0,128.4861,128.5543,128.3303,128.3595,9702.0
2018-05-31 12:40:00,131.74,131.89,131.65,131.77,15117.0,128.34,128.4861,128.2523,128.3692,15117.0
2018-05-31 12:50:00,131.74,131.98,131.72,131.79,11236.0,128.34,128.5738,128.3205,128.3887,11236.0
2018-05-31 13:00:00,131.82,131.83,131.59,131.59,13376.0,128.4179,128.4277,128.1939,128.1939,13376.0
2018-05-31 13:10:00,131.57,131.65,131.38,131.56,30001.0,128.1744,128.2523,127.9893,128.1647,30001.0
2018-05-31 13:20:00,131.56,131.56,131.36,131.42,24314.0,128.1647,128.1647,127.9698,128.0283,24314.0
2018-05-31 13:30:00,131.41,131.48,131.08,131.19,31048.0,128.0185,128.0867,127.697,127.8042,31048.0
2018-05-31 13:40:00,131.23,131.56,131.16,131.43,31972.0,127.8432,128.1647,127.775,128.038,31972.0
2018-05-31 13:50:00,131.42,131.49,131.11,131.23,23404.0,128.0283,128.0965,127.7263,127.8432,23404.0
2018-05-31 14:00:00,131.19,131.19,130.85,130.86,28885.0,127.8042,127.8042,127.473,127.4827,28885.0
2018-05-31 14:10:00,130.86,131.14,130.84,131.04,17668.0,127.4827,127.7555,127.4632,127.6581,17668.0
2018-05-31 14:20:00,131.04,131.26,131.01,131.23,19169.0,127.6581,127.8724,127.6288,127.8432,19169.0
2018-05-31 14:30:00,131.24,131.29,131.13,131.18,24971.0,127.8529,127.9016,127.7458,127.7945,24971.0
2018-05-31 14:40:00,131.2,131.35,131.16,131.25,11150.0,127.8139,127.9601,127.775,127.8627,11150.0
2018-05-31 14:50:00,131.27,131.36,131.22,131.32,15286.0,127.8821,127.9698,127.8334,127.9308,15286.0
2018-05-31 15:00:00,131.38,131.47,131.2,131.42,20545.0,127.9893,128.077,127.8139,128.0283,20545.0
2018-05-31 15:10:00,131.44,131.47,131.36,131.43,15748.0,128.0478,128.077,127.9698,128.038,15748.0
2018-05-31 15:20:00,131.45,131.5,131.35,131.41,20463.0,128.0575,128.1062,127.9601,128.0185,20463.0
2018-05-31 15:30:00,131.41,131.41,131.18,131.29,41278.0,128.0185,128.0185,127.7945,127.9016,41278.0
2018-05-31 15:40:00,131.31,131.35,131.15,131.25,40055.0,127.9211,127.9601,127.7652,127.8627,40055.0
2018-05-31 15:50:00,131.24,131.24,130.7,130.92,248305.0,127.8529,127.8529,127.3268,127.5412,248305.0
2018-06-01 09:30:00,131.96,132.4,131.67,131.86,51058.0,128.5543,128.983,128.2718,128.4569,51058.0
2018-06-01 09:40:00,131.91,132.24,131.8,132.11,69526.0,128.5056,128.8271,128.3985,128.7005,69526.0
2018-06-01 09:50:00,132.15,132.22,131.9,131.98,31847.0,128.7394,128.8076,128.4959,128.5738,31847.0
2018-06-01 10:00:00,131.94,132.3,131.94,132.14,27943.0,128.5348,128.8856,128.5348,128.7297,27943.0
2018-06-01 10:10:00,132.14,132.26,131.74,132.26,42013.0,128.7297,128.8466,128.34,128.8466,42013.0
2018-06-01 10:20:00,132.29,132.82,132.29,132.66,27641.0,128.8758,129.3921,128.8758,129.2363,27641.0
2018-06-01 10:30:00,132.69,132.82,132.55,132.66,23753.0,129.2655,129.3921,129.1291,129.2363,23753.0
2018-06-01 10:40:00,132.62,132.86,132.54,132.84,22464.0,129.1973,129.4311,129.1194,129.4116,22464.0
2018-06-01 10:50:00,132.88,133.17,132.84,133.04,25315.0,129.4506,129.7331,129.4116,129.6065,25315.0
2018-06-01 11:00:00,133.1,133.31,133.05,133.26,31437.0,129.6649,129.8695,129.6162,129.8208,31437.0
2018-06-01 11:10:00,133.3,133.68,133.28,133.46,36061.0,129.8597,130.2299,129.8403,130.0156,36061.0
2018-06-01 11:20:00,133.49,133.7,133.47,133.49,62852.0,130.0448,130.2494,130.0254,130.0448,62852.0
2018-06-01 11:30:00,133.46,134.0,133.46,133.92,41939.0,130.0156,130.5417,130.0156,130.4637,41939.0
2018-06-01 11:40:00,133.93,134.43,133.93,134.09,61198.0,130.4735,130.9606,130.4735,130.6294,61198.0
2018-06-01 11:50:00,134.11,134.48,134.08,134.22,48182.0,130.6488,131.0093,130.6196,130.756,48182.0
2018-06-01 12:00:00,134.22,134.57,134.21,134.34,60589.0,130.756,131.097,130.7463,130.8729,60589.0
2018-06-01 12:10:00,134.36,134.91,134.32,134.87,33721.0,130.8924,131.4282,130.8534,131.3892,33721.0
2018-06-01 12:20:00,134.85,134.9,134.72,134.81,44651.0,131.3697,131.4185,131.2431,131.3308,44651.0
2018-06-01 12:30:00,134.83,134.83,134.44,134.49,30515.0,131.3503,131.3503,130.9703,131.019,30515.0
2018-06-01 12:40:00,134.51,134.56,134.37,134.44,30536.0,131.0385,131.0872,130.9021,130.9703,30536.0
2018-06-01 12:50:00,134.45,134.62,134.4,134.48,29911.0,130.9801,131.1457,130.9314,131.0093,29911.0
2018-06-01 13:00:00,134.44,134.58,134.3,134.54,44908.0,130.9703,131.1067,130.8339,131.0677,44908.0
2018-06-01 13:10:00,134.57,134.8,134.54,134.57,29782.0,131.097,131.321,131.0677,131.097,29782.0
2018-06-01 13:20:00,134.55,134.86,134.52,134.8,30259.0,131.0775,131.3795,131.0483,131.321,30259.0
2018-06-01 13:30:00,134.81,134.81,134.6,134.71,23055.0,131.3308,131.3308,131.1262,131.2334,23055.0
2018-06-01 13:40:00,134.71,135.0,134.69,134.8,66040.0,131.2334,131.5159,131.2139,131.321,66040.0
2018-06-01 13:50:00,134.81,134.94,134.6,134.6,34897.0,131.3308,131.4574,131.1262,131.1262,34897.0
2018-06-01 14:00:00,134.61,134.67,134.48,134.51,69757.0,131.1359,131.1944,131.0093,131.0385,69757.0
2018-06-01 14:10:00,134.52,134.73,134.49,134.73,28712.0,131.0483,131.2528,131.019,131.2528,28712.0
2018-06-01 14:20:00,134.73,134.94,134.67,134.67,56393.0,131.2528,131.4574,131.1944,131.1944,56393.0
2018-06-01 14:30:00,134.68,134.75,134.62,134.7,58357.0,131.2041,131.2723,131.1457,131.2236,58357.0
2018-06-01 14:40:00,134.71,134.74,134.59,134.7,43940.0,131.2334,131.2626,131.1165,131.2236,43940.0
2018-06-01 14:50:00,134.71,134.71,134.4,134.53,83886.0,131.2334,131.2334,130.9314,131.058,83886.0
2018-06-01 15:00:00,134.53,134.8,134.44,134.7,87126.0,131.058,131.321,130.9703,131.2236,87126.0
2018-06-01 15:10:00,134.7,134.85,134.59,134.82,71434.0,131.2236,131.3697,131.1165,131.3405,71434.0
2018-06-01 15:20:00,134.81,134.94,134.75,134.88,53040.0,131.3308,131.4574,131.2723,131.399,53040.0
2018-06-01 15:30:00,134.89,135.02,134.82,135.0,141311.0,131.4087,131.5354,131.3405,131.5159,141311.0
2018-06-01 15:40:00,135.0,135.43,134.99,135.31,101876.0,131.5159,131.9348,131.5061,131.8179,101876.0
2018-06-01 15:50:00,135.31,135.8,135.3,135.67,378978.0,131.8179,132.2952,131.8081,132.1686,378978.0
2018-06-04 09:30:00,135.7,136.99,135.27,135.52,158417.0,132.1978,133.4545,131.7789,132.0225,158417.0
2018-06-04 09:40:00,135.45,135.74,135.09,135.57,104189.0,131.9543,132.2368,131.6036,132.0712,104189.0
2018-06-04 09:50:00,135.6,135.71,135.32,135.49,53300.0,132.1004,132.2075,131.8276,131.9932,53300.0
2018-06-04 10:00:00,135.5,135.8,134.97,135.0,73025.0,132.003,132.2952,131.4866,131.5159,73025.0
2018-06-04 10:10:00,135.06,135.17,134.74,134.99,50541.0,131.5743,131.6815,131.2626,131.5061,50541.0
2018-06-04 10:20:00,134.94,135.06,134.06,134.25,75672.0,131.4574,131.5743,130.6001,130.7852,75672.0
2018-06-04 10:30:00,134.26,134.26,133.68,134.08,62471.0,130.795,130.795,130.2299,130.6196,62471.0
2018-06-04 10:40:00,134.11,134.46,134.0,134.25,82751.0,130.6488,130.9898,130.5417,130.7852,82751.0
2018-06-04 10:50:00,134.25,135.15,134.24,135.13,56359.0,130.7852,131.662,130.7755,131.6425,56359.0
2018-06-04 11:00:00,135.15,135.44,135.04,135.11,74164.0,131.662,131.9445,131.5548,131.623,74164.0
2018-06-04 11:10:00,135.12,135.12,134.67,134.95,30481.0,131.6328,131.6328,131.1944,131.4672,30481.0
2018-06-04 11:20:00,134.94,135.18,134.82,135.01,18817.0,131.4574,131.6912,131.3405,131.5256,18817.0
2018-06-04 11:30:00,135.0,135.09,134.85,134.89,15485.0,131.5159,131.6036,131.3697,131.4087,15485.0
2018-06-04 11:40:00,134.84,135.07,134.77,135.05,18969.0,131.36,131.5841,131.2918,131.5646,18969.0
2018-06-04 11:50:00,135.07,135.25,135.01,135.17,28687.0,131.5841,131.7594,131.5256,131.6815,28687.0
2018-06-04 12:00:00,135.19,135.26,135.07,135.11,20334.0,131.701,131.7692,131.5841,131.623,20334.0
2018-06-04 12:10:00,135.12,135.41,135.09,135.35,16849.0,131.6328,131.9153,131.6036,131.8568,16849.0
2018-06-04 12:20:00,135.35,135.61,135.35,135.52,13442.0,131.8568,132.1101,131.8568,132.0225,13442.0
2018-06-04 12:30:00,135.52,135.59,135.38,135.43,21508.0,132.0225,132.0906,131.8861,131.9348,21508.0
2018-06-04 12:40:00,135.38,135.38,135.25,135.32,13300.0,131.8861,131.8861,131.7594,131.8276,13300.0
2018-06-04 12:50:00,135.34,135.44,135.14,135.18,41282.0,131.8471,131.9445,131.6523,131.6912,41282.0
2018-06-04 13:00:00,135.19,135.19,134.98,135.14,60727.0,131.701,131.701,131.4964,131.6523,60727.0
2018-06-04 13:10:00,135.09,135.17,134.99,135.02,64473.0,131.6036,131.6815,131.5061,131.5354,64473.0
2018-06-04 13:20:00,135.03,135.09,135.0,135.03,22044.0,131.5451,131.6036,131.5159,131.5451,22044.0
2018-06-04 13:30:00,135.04,135.1,134.79,134.89,24617.0,131.5548,131.6133,131.3113,131.4087,24617.0
2018-06-04 13:40:00,134.89,134.96,134.64,134.72,33400.0,131.4087,131.4769,131.1652,131.2431,33400.0
2018-06-04 13:50:00,134.66,134.78,134.62,134.7,10643.0,131.1846,131.3016,131.1457,131.2236,10643.0
2018-06-04 14:00:00,134.66,134.82,134.66,134.75,13765.0,131.1846,131.3405,131.1846,131.2723,13765.0
2018-06-04 14:10:00,134.74,134.8,134.57,134.65,29445.0,131.2626,131.321,131.097,131.1749,29445.0
2018-06-04 14:20:00,134.63,134.76,134.61,134.64,14961.0,131.1554,131.2821,131.1359,131.1652,14961.0
2018-06-04 14:30:00,134.66,134.72,134.56,134.67,17628.0,131.1846,131.2431,131.0872,131.1944,17628.0
2018-06-04 14:40:00,134.67,134.74,134.6,134.71,28692.0,131.1944,131.2626,131.1262,131.2334,28692.0
2018-06-04 14:50:00,134.71,134.79,134.65,134.69,81360.0,131.2334,131.3113,131.1749,131.2139,81360.0
2018-06-04 15:00:00,134.7,134.71,134.6,134.6,45341.0,131.2236,131.2334,131.1262,131.1262,45341.0
2018-06-04 15:10:00,134.61,134.74,134.59,134.7,85982.0,131.1359,131.2626,131.1165,131.2236,85982.0
2018-06-04 15:20:00,134.7,134.73,134.62,134.63,49934.0,131.2236,131.2528,131.1457,131.1554,49934.0
2018-06-04 15:30:00,134.65,134.71,134.6,134.68,37708.0,131.1749,131.2334,131.1262,131.2041,37708.0
2018-06-04 15:40:00,134.69,134.69,134.5,134.58,106164.0,131.2139,131.2139,131.0288,131.1067,106164.0
2018-06-04 15:50:00,134.56,134.74,134.55,134.66,160058.0,131.0872,131.2626,131.0775,131.1846,160058.0
2018-06-05 09:30:00,135.32,136.66,134.8,136.16,158361.0,131.8276,133.133,131.321,132.6459,158361.0
2018-06-05 09:40:00,136.21,137.42,135.85,136.7,225922.0,132.6946,133.8734,132.3439,133.172,225922.0
2018-06-05 09:50:00,136.63,136.73,135.83,135.99,89713.0,133.1038,133.2012,132.3245,132.4803,89713.0
2018-06-05 10:00:00,136.03,136.05,135.48,135.62,39526.0,132.5193,132.5388,131.9835,132.1199,39526.0
2018-06-05 10:10:00,135.65,135.84,135.22,135.84,29848.0,132.1491,132.3342,131.7302,132.3342,29848.0
2018-06-05 10:20:00,135.82,136.27,135.78,136.22,92993.0,132.3147,132.7531,132.2757,132.7044,92993.0
2018-06-05 10:30:00,136.22,136.31,135.99,136.06,33847.0,132.7044,132.7921,132.4803,132.5485,33847.0
2018-06-05 10:40:00,136.06,136.07,135.91,135.92,35629.0,132.5485,132.5583,132.4024,132.4121,35629.0
2018-06-05 10:50:00,135.92,136.07,135.92,135.99,50837.0,132.4121,132.5583,132.4121,132.4803,50837.0
2018-06-05 11:00:00,135.99,136.02,135.62,135.67,34123.0,132.4803,132.5095,132.1199,132.1686,34123.0
2018-06-05 11:10:00,135.68,136.05,135.68,135.98,62039.0,132.1783,132.5388,132.1783,132.4706,62039.0
2018-06-05 11:20:00,135.99,136.16,135.96,136.16,46579.0,132.4803,132.6459,132.4511,132.6459,46579.0
2018-06-05 11:30:00,136.14,136.27,135.97,136.19,29385.0,132.6265,132.7531,132.4608,132.6752,29385.0
2018-06-05 11:40:00,136.17,136.27,136.0,136.27,47688.0,132.6557,132.7531,132.4901,132.7531,47688.0
2018-06-05 11:50:00,136.22,136.31,136.18,136.24,13101.0,132.7044,132.7921,132.6654,132.7239,13101.0
2018-06-05 12:00:00,136.24,136.45,136.17,136.43,34508.0,132.7239,132.9285,132.6557,132.909,34508.0
2018-06-05 12:10:00,136.42,136.51,136.35,136.35,16779.0,132.8992,132.9869,132.831,132.831,16779.0
2018-06-05 12:20:00,136.33,136.39,136.2,136.25,12700.0,132.8115,132.87,132.6849,132.7336,12700.0
2018-06-05 12:30:00,136.27,136.34,136.07,136.3,11115.0,132.7531,132.8213,132.5583,132.7823,11115.0
2018-06-05 12:40:00,136.31,136.36,136.25,136.36,10241.0,132.7921,132.8408,132.7336,132.8408,10241.0
2018-06-05 12:50:00,136.34,136.53,136.29,136.51,14668.0,132.8213,133.0064,132.7726,132.9869,14668.0
2018-06-05 13:00:00,136.51,136.6,136.49,136.54,8370.0,132.9869,133.0746,132.9674,133.0161,8370.0
2018-06-05 13:10:00,136.57,136.68,136.49,136.68,12567.0,133.0454,133.1525,132.9674,133.1525,12567.0
2018-06-05 13:20:00,136.68,136.68,136.4,136.46,22751.0,133.1525,133.1525,132.8797,132.9382,22751.0
2018-06-05 13:30:00,136.46,136.6,136.36,136.58,31301.0,132.9382,133.0746,132.8408,133.0551,31301.0
2018-06-05 13:40:00,136.58,136.68,136.5,136.61,21635.0,133.0551,133.1525,132.9772,133.0843,21635.0
2018-06-05 13:50:00,136.61,136.68,136.54,136.54,34690.0,133.0843,133.1525,133.0161,133.0161,34690.0
2018-06-05 14:00:00,136.55,136.55,136.4,136.43,24965.0,133.0259,133.0259,132.8797,132.909,24965.0
2018-06-05 14:10:00,136.41,136.42,136.34,136.41,61099.0,132.8895,132.8992,132.8213,132.8895,61099.0
2018-06-05 14:20:00,136.4,136.6,136.39,136.56,19777.0,132.8797,133.0746,132.87,133.0356,19777.0
2018-06-05 14:30:00,136.59,136.6,136.37,136.44,20312.0,133.0648,133.0746,132.8505,132.9187,20312.0
2018-06-05 14:40:00,136.42,136.49,136.4,136.46,11744.0,132.8992,132.9674,132.8797,132.9382,11744.0
2018-06-05 14:50:00,136.47,136.5,136.38,136.39,17929.0,132.9479,132.9772,132.8603,132.87,17929.0
2018-06-05 15:00:00,136.38,136.41,136.27,136.35,23190.0,132.8603,132.8895,132.7531,132.831,23190.0
2018-06-05 15:10:00,136.34,136.34,136.24,136.29,22007.0,132.8213,132.8213,132.7239,132.7726,22007.0
2018-06-05 15:20:00,136.31,136.5,136.28,136.5,35004.0,132.7921,132.9772,132.7628,132.9772,35004.0
2018-06-05 15:30:00,136.48,136.85,136.48,136.79,43150.0,132.9577,133.3181,132.9577,133.2597,43150.0
2018-06-05 15:40:00,136.78,137.14,136.75,137.13,102714.0,133.2499,133.6006,133.2207,133.5909,102714.0
2018-06-05 15:50:00,137.13,137.48,136.9,136.92,259305.0,133.5909,133.9319,133.3668,133.3863,259305.0
2018-06-06 09:30:00,137.81,138.39,137.4,137.41,194987.0,134.2534,134.8184,133.8539,133.8637,194987.0
2018-06-06 09:40:00,137.47,137.9,137.47,137.56,100386.0,133.9221,134.341,133.9221,134.0098,100386.0
2018-06-06 09:50:00,137.58,137.9,137.38,137.56,86754.0,134.0293,134.341,133.8344,134.0098,86754.0
2018-06-06 10:00:00,137.58,137.86,137.49,137.54,34642.0,134.0293,134.3021,133.9416,133.9903,34642.0
2018-06-06 10:10:00,137.5,137.72,137.4,137.56,44919.0,133.9514,134.1657,133.8539,134.0098,44919.0
2018-06-06 10:20:00,137.56,137.72,137.46,137.46,21956.0,134.0098,134.1657,133.9124,133.9124,21956.0
2018-06-06 10:30:00,137.45,137.61,136.93,137.05,57363.0,133.9026,134.0585,133.3961,133.513,57363.0
2018-06-06 10:40:00,137.03,137.11,136.52,136.53,40764.0,133.4935,133.5714,132.9966,133.0064,40764.0
2018-06-06 10:50:00,136.53,136.61,136.12,136.51,109756.0,133.0064,133.0843,132.607,132.9869,109756.0
2018-06-06 11:00:00,136.56,136.77,136.44,136.5,91621.0,133.0356,133.2402,132.9187,132.9772,91621.0
2018-06-06 11:10:00,136.52,137.11,136.47,137.0,52456.0,132.9966,133.5714,132.9479,133.4643,52456.0
2018-06-06 11:20:00,137.04,137.14,136.92,137.04,71231.0,133.5032,133.6006,133.3863,133.5032,71231.0
2018-06-06 11:30:00,137.02,137.56,137.02,137.27,97834.0,133.4837,134.0098,133.4837,133.7273,97834.0
2018-06-06 11:40:00,137.28,137.59,137.28,137.45,61991.0,133.737,134.039,133.737,133.9026,61991.0
2018-06-06 11:50:00,137.46,137.51,137.28,137.31,20876.0,133.9124,133.9611,133.737,133.7663,20876.0
2018-06-06 12:00:00,137.33,137.5,137.17,137.2,14740.0,133.7857,133.9514,133.6299,133.6591,14740.0
2018-06-06 12:10:00,137.23,137.32,137.1,137.31,12739.0,133.6883,133.776,133.5617,133.7663,12739.0
2018-06-06 12:20:00,137.29,137.47,137.24,137.4,27608.0,133.7468,133.9221,133.6981,133.8539,27608.0
2018-06-06 12:30:00,137.41,137.45,137.29,137.4,76859.0,133.8637,133.9026,133.7468,133.8539,76859.0
2018-06-06 12:40:00,137.42,137.45,137.06,137.15,36474.0,133.8734,133.9026,133.5227,133.6104,36474.0
2018-06-06 12:50:00,137.13,137.13,136.83,136.91,24535.0,133.5909,133.5909,133.2986,133.3766,24535.0
2018-06-06 13:00:00,136.91,136.97,136.72,136.8,9706.0,133.3766,133.435,133.1915,133.2694,9706.0
2018-06-06 13:10:00,136.8,136.8,136.53,136.53,20050.0,133.2694,133.2694,133.0064,133.0064,20050.0
2018-06-06 13:20:00,136.52,136.52,136.33,136.48,10704.0,132.9966,132.9966,132.8115,132.9577,10704.0
2018-06-06 13:30:00,136.51,136.55,136.35,136.37,69804.0,132.9869,133.0259,132.831,132.8505,69804.0
2018-06-06 13:40:00,136.37,136.55,136.37,136.55,60839.0,132.8505,133.0259,132.8505,133.0259,60839.0
2018-06-06 13:50:00,136.55,136.61,136.49,136.61,9400.0,133.0259,133.0843,132.9674,133.0843,9400.0
2018-06-06 14:00:00,136.62,136.76,136.59,136.75,9550.0,133.0941,133.2305,133.0648,133.2207,9550.0
2018-06-06 14:10:00,136.76,136.84,136.71,136.79,19830.0,133.2305,133.3084,133.1817,133.2597,19830.0
2018-06-06 14:20:00,136.8,136.85,136.78,136.8,17121.0,133.2694,133.3181,133.2499,133.2694,17121.0
2018-06-06 14:30:00,136.82,137.0,136.82,136.96,26629.0,133.2889,133.4643,133.2889,133.4253,26629.0
2018-06-06 14:40:00,137.01,137.06,136.92,137.0,38289.0,133.474,133.5227,133.3863,133.4643,38289.0
2018-06-06 14:50:00,137.02,137.07,136.95,137.05,45589.0,133.4837,133.5324,133.4155,133.513,45589.0
2018-06-06 15:00:00,137.04,137.09,136.98,137.08,53205.0,133.5032,133.5519,133.4448,133.5422,53205.0
2018-06-06 15:10:00,137.09,137.17,137.01,137.01,19326.0,133.5519,133.6299,133.474,133.474,19326.0
2018-06-06 15:20:00,137.03,137.04,136.98,137.0,20417.0,133.4935,133.5032,133.4448,133.4643,20417.0
2018-06-06 15:30:00,136.99,137.01,136.94,136.99,29014.0,133.4545,133.474,133.4058,133.4545,29014.0
2018-06-06 15:40:00,137.0,137.02,136.64,136.71,71192.0,133.4643,133.4837,133.1135,133.1817,71192.0
2018-06-06 15:50:00,136.75,136.96,136.67,136.95,148799.0,133.2207,133.4253,133.1428,133.4155,148799.0
2018-06-07 09:30:00,137.34,138.41,136.74,138.21,99796.0,133.7955,134.8379,133.211,134.643,99796.0
2018-06-07 09:40:00,138.22,138.75,137.97,138.58,92080.0,134.6528,135.1691,134.4092,135.0035,92080.0
2018-06-07 09:50:00,138.61,138.75,138.36,138.36,129108.0,135.0327,135.1691,134.7892,134.7892,129108.0
2018-06-07 10:00:00,138.36,138.42,137.77,137.8,60257.0,134.7892,134.8476,134.2144,134.2436,60257.0
2018-06-07 10:10:00,137.81,137.91,137.28,137.31,65934.0,134.2534,134.3508,133.737,133.7663,65934.0
2018-06-07 10:20:00,137.32,137.33,136.67,136.77,72911.0,133.776,133.7857,133.1428,133.2402,72911.0
2018-06-07 10:30:00,136.72,136.74,135.88,135.95,166198.0,133.1915,133.211,132.3732,132.4414,166198.0
2018-06-07 10:40:00,135.98,136.58,135.98,136.45,47884.0,132.4706,133.0551,132.4706,132.9285,47884.0
2018-06-07 10:50:00,136.39,136.54,136.37,136.51,31031.0,132.87,133.0161,132.8505,132.9869,31031.0
2018-06-07 11:00:00,136.52,136.71,136.41,136.5,41881.0,132.9966,133.1817,132.8895,132.9772,41881.0
2018-06-07 11:10:00,136.46,136.93,136.46,136.88,36903.0,132.9382,133.3961,132.9382,133.3474,36903.0
2018-06-07 11:20:00,136.88,136.98,136.74,136.87,30665.0,133.3474,133.4448,133.211,133.3376,30665.0
2018-06-07 11:30:00,136.87,136.92,136.69,136.9,21601.0,133.3376,133.3863,133.1623,133.3668,21601.0
2018-06-07 11:40:00,136.93,137.1,136.89,136.9,21442.0,133.3961,133.5617,133.3571,133.3668,21442.0
2018-06-07 11:50:00,136.85,137.04,136.75,136.96,28991.0,133.3181,133.5032,133.2207,133.4253,28991.0
2018-06-07 12:00:00,136.93,137.08,136.91,136.96,18360.0,133.3961,133.5422,133.3766,133.4253,18360.0
2018-06-07 12:10:00,136.95,136.99,136.84,136.85,20004.0,133.4155,133.4545,133.3084,133.3181,20004.0
2018-06-07 12:20:00,136.87,137.1,136.83,137.0,22304.0,133.3376,133.5617,133.2986,133.4643,22304.0
2018-06-07 12:30:00,136.99,136.99,136.68,136.69,21495.0,133.4545,133.4545,133.1525,133.1623,21495.0
2018-06-07 12:40:00,136.68,136.71,136.43,136.45,26901.0,133.1525,133.1817,132.909,132.9285,26901.0
2018-06-07 12:50:00,136.41,136.43,136.0,136.17,42894.0,132.8895,132.909,132.4901,132.6557,42894.0
2018-06-07 13:00:00,136.12,136.14,135.95,135.95,25355.0,132.607,132.6265,132.4414,132.4414,25355.0
2018-06-07 13:10:00,135.94,136.07,135.67,135.68,26111.0,132.4316,132.5583,132.1686,132.1783,26111.0
2018-06-07 13:20:00,135.7,136.09,135.55,135.89,35412.0,132.1978,132.5777,132.0517,132.3829,35412.0
2018-06-07 13:30:00,135.88,136.03,135.66,135.7,25586.0,132.3732,132.5193,132.1588,132.1978,25586.0
2018-06-07 13:40:00,135.65,135.83,135.54,135.82,22829.0,132.1491,132.3245,132.0419,132.3147,22829.0
2018-06-07 13:50:00,135.79,135.79,135.55,135.55,21542.0,132.2855,132.2855,132.0517,132.0517,21542.0
2018-06-07 14:00:00,135.59,135.85,135.48,135.81,18254.0,132.0906,132.3439,131.9835,132.305,18254.0
2018-06-07 14:10:00,135.79,136.15,135.79,136.15,13331.0,132.2855,132.6362,132.2855,132.6362,13331.0
2018-06-07 14:20:00,136.12,136.24,135.99,136.18,15814.0,132.607,132.7239,132.4803,132.6654,15814.0
2018-06-07 14:30:00,136.21,136.53,136.19,136.51,9909.0,132.6946,133.0064,132.6752,132.9869,9909.0
2018-06-07 14:40:00,136.5,136.79,136.44,136.75,12486.0,132.9772,133.2597,132.9187,133.2207,12486.0
2018-06-07 14:50:00,136.76,136.91,136.71,136.77,14958.0,133.2305,133.3766,133.1817,133.2402,14958.0
2018-06-07 15:00:00,136.8,137.02,136.74,136.9,17868.0,133.2694,133.4837,133.211,133.3668,17868.0
2018-06-07 15:10:00,136.92,137.12,136.89,137.08,20671.0,133.3863,133.5812,133.3571,133.5422,20671.0
2018-06-07 15:20:00,137.1,137.26,137.08,137.12,22857.0,133.5617,133.7175,133.5422,133.5812,22857.0
2018-06-07 15:30:00,137.13,137.27,137.05,137.21,27211.0,133.5909,133.7273,133.513,133.6688,27211.0
2018-06-07 15:40:00,137.23,137.33,136.97,137.03,59321.0,133.6883,133.7857,133.435,133.4935,59321.0
2018-06-07 15:50:00,137.03,137.19,136.9,136.91,135212.0,133.4935,133.6494,133.3668,133.3766,135212.0
2018-06-08 09:30:00,136.71,137.33,136.37,136.94,93160.0,133.1817,133.7857,132.8505,133.4058,93160.0
2018-06-08 09:40:00,136.98,137.06,136.46,137.0,75665.0,133.4448,133.5227,132.9382,133.4643,75665.0
2018-06-08 09:50:00,137.0,137.29,136.91,136.94,76934.0,133.4643,133.7468,133.3766,133.4058,76934.0
2018-06-08 10:00:00,136.9,137.05,136.66,136.98,63551.0,133.3668,133.513,133.133,133.4448,63551.0
2018-06-08 10:10:00,136.97,137.0,136.81,136.85,47874.0,133.435,133.4643,133.2792,133.3181,47874.0
2018-06-08 10:20:00,136.9,137.08,136.87,136.91,37062.0,133.3668,133.5422,133.3376,133.3766,37062.0
2018-06-08 10:30:00,136.9,136.92,136.31,136.35,41442.0,133.3668,133.3863,132.7921,132.831,41442.0
2018-06-08 10:40:00,136.35,136.49,136.23,136.38,54544.0,132.831,132.9674,132.7141,132.8603,54544.0
2018-06-08 10:50:00,136.38,136.72,136.38,136.7,32518.0,132.8603,133.1915,132.8603,133.172,32518.0
2018-06-08 11:00:00,136.7,136.78,136.37,136.73,49975.0,133.172,133.2499,132.8505,133.2012,49975.0
2018-06-08 11:10:00,136.69,137.02,136.69,137.0,60953.0,133.1623,133.4837,133.1623,133.4643,60953.0
2018-06-08 11:20:00,136.99,137.07,136.69,136.72,38288.0,133.4545,133.5324,133.1623,133.1915,38288.0
2018-06-08 11:30:00,136.72,136.74,136.55,136.55,24425.0,133.1915,133.211,133.0259,133.0259,24425.0
2018-06-08 11:40:00,136.57,136.69,136.46,136.5,27180.0,133.0454,133.1623,132.9382,132.9772,27180.0
2018-06-08 11:50:00,136.5,136.59,136.45,136.45,26300.0,132.9772,133.0648,132.9285,132.9285,26300.0
2018-06-08 12:00:00,136.44,136.63,136.44,136.6,24574.0,132.9187,133.1038,132.9187,133.0746,24574.0
2018-06-08 12:10:00,136.62,136.77,136.57,136.66,20257.0,133.0941,133.2402,133.0454,133.133,20257.0
2018-06-08 12:20:00,136.66,136.89,136.65,136.89,27483.0,133.133,133.3571,133.1233,133.3571,27483.0
2018-06-08 12:30:00,136.91,136.92,136.67,136.69,25116.0,133.3766,133.3863,133.1428,133.1623,25116.0
2018-06-08 12:40:00,136.7,136.72,136.56,136.58,29769.0,133.172,133.1915,133.0356,133.0551,29769.0
2018-06-08 12:50:00,136.59,136.68,136.47,136.47,41608.0,133.0648,133.1525,132.9479,132.9479,41608.0
2018-06-08 13:00:00,136.47,136.53,136.38,136.47,39550.0,132.9479,133.0064,132.8603,132.9479,39550.0
2018-06-08 13:10:00,136.49,136.56,136.44,136.51,59547.0,132.9674,133.0356,132.9187,132.9869,59547.0
2018-06-08 13:20:00,136.51,136.77,136.5,136.73,61509.0,132.9869,133.2402,132.9772,133.2012,61509.0
2018-06-08 13:30:00,136.73,136.89,136.73,136.8,35714.0,133.2012,133.3571,133.2012,133.2694,35714.0
2018-06-08 13:40:00,136.8,136.97,136.78,136.9,39834.0,133.2694,133.435,133.2499,133.3668,39834.0
2018-06-08 13:50:00,136.92,137.08,136.76,136.94,91184.0,133.3863,133.5422,133.2305,133.4058,91184.0
2018-06-08 14:00:00,136.95,137.02,136.86,136.94,65165.0,133.4155,133.4837,133.3279,133.4058,65165.0
2018-06-08 14:10:00,136.94,137.28,136.92,137.24,111198.0,133.4058,133.737,133.3863,133.6981,111198.0
2018-06-08 14:20:00,137.23,137.66,137.14,137.6,70368.0,133.6883,134.1072,133.6006,134.0488,70368.0
2018-06-08 14:30:00,137.57,137.6,137.24,137.26,83873.0,134.0195,134.0488,133.6981,133.7175,83873.0
2018-06-08 14:40:00,137.25,137.59,137.22,137.54,30574.0,133.7078,134.039,133.6786,133.9903,30574.0
2018-06-08 14:50:00,137.53,137.59,137.49,137.52,42972.0,133.9806,134.039,133.9416,133.9708,42972.0
2018-06-08 15:00:00,137.53,137.8,137.53,137.74,44143.0,133.9806,134.2436,133.9806,134.1852,44143.0
2018-06-08 15:10:00,137.75,137.87,137.74,137.75,52792.0,134.1949,134.3118,134.1852,134.1949,52792.0
2018-06-08 15:20:00,137.73,138.06,137.73,138.01,72543.0,134.1754,134.4969,134.1754,134.4482,72543.0
2018-06-08 15:30:00,138.0,138.03,137.75,137.91,68158.0,134.4384,134.4677,134.1949,134.3508,68158.0
2018-06-08 15:40:00,137.93,137.93,137.59,137.68,87365.0,134.3703,134.3703,134.039,134.1267,87365.0
2018-06-08 15:50:00,137.68,137.96,137.68,137.87,243178.0,134.1267,134.3995,134.1267,134.3118,243178.0
2018-06-11 09:30:00,139.08,140.09,138.43,139.06,186064.0,135.4906,136.4745,134.8574,135.4711,186064.0
2018-06-11 09:40:00,139.1,140.1,138.95,139.34,148421.0,135.5101,136.4843,135.3639,135.7439,148421.0
2018-06-11 09:50:00,139.39,140.04,139.27,139.99,189004.0,135.7926,136.4258,135.6757,136.3771,189004.0
2018-06-11 10:00:00,139.99,140.5,139.96,140.22,93658.0,136.3771,136.8739,136.3479,136.6012,93658.0
2018-06-11 10:10:00,140.24,140.52,140.12,140.39,115222.0,136.6206,136.8934,136.5037,136.7668,115222.0
2018-06-11 10:20:00,140.35,140.54,140.12,140.12,94651.0,136.7278,136.9129,136.5037,136.5037,94651.0
2018-06-11 10:30:00,140.16,140.35,139.64,139.69,105846.0,136.5427,136.7278,136.0361,136.0848,105846.0
2018-06-11 10:40:00,139.71,139.89,139.38,139.78,70849.0,136.1043,136.2797,135.7828,136.1725,70849.0
2018-06-11 10:50:00,139.77,139.82,139.42,139.8,70387.0,136.1628,136.2115,135.8218,136.192,70387.0
2018-06-11 11:00:00,139.79,139.81,139.29,139.5,49891.0,136.1823,136.2017,135.6952,135.8997,49891.0
2018-06-11 11:10:00,139.44,139.8,139.44,139.66,23158.0,135.8413,136.192,135.8413,136.0556,23158.0
2018-06-11 11:20:00,139.65,139.92,139.65,139.91,54942.0,136.0459,136.3089,136.0459,136.2992,54942.0
2018-06-11 11:30:00,139.9,140.03,139.73,139.94,46369.0,136.2894,136.4161,136.1238,136.3284,46369.0
2018-06-11 11:40:00,139.92,140.26,139.92,140.25,24784.0,136.3089,136.6401,136.3089,136.6304,24784.0
2018-06-11 11:50:00,140.26,140.28,140.02,140.08,100035.0,136.6401,136.6596,136.4063,136.4648,100035.0
2018-06-11 12:00:00,140.09,140.15,139.73,139.85,174629.0,136.4745,136.533,136.1238,136.2407,174629.0
2018-06-11 12:10:00,139.86,139.96,139.62,139.71,55947.0,136.2504,136.3479,136.0166,136.1043,55947.0
2018-06-11 12:20:00,139.74,139.91,139.66,139.72,25670.0,136.1335,136.2992,136.0556,136.1141,25670.0
2018-06-11 12:30:00,139.75,139.75,139.48,139.48,20181.0,136.1433,136.1433,135.8803,135.8803,20181.0
2018-06-11 12:40:00,139.46,139.55,139.11,139.2,38237.0,135.8608,135.9484,135.5198,135.6075,38237.0
2018-06-11 12:50:00,139.2,139.3,139.16,139.24,60625.0,135.6075,135.7049,135.5685,135.6464,60625.0
2018-06-11 13:00:00,139.19,139.31,138.98,139.24,115631.0,135.5977,135.7146,135.3932,135.6464,115631.0
2018-06-11 13:10:00,139.23,139.6,139.16,139.31,149248.0,135.6367,135.9972,135.5685,135.7146,149248.0
2018-06-11 13:20:00,139.33,139.35,138.96,139.07,35690.0,135.7341,135.7536,135.3737,135.4808,35690.0
2018-06-11 13:30:00,139.04,139.21,139.01,139.1,23535.0,135.4516,135.6172,135.4224,135.5101,23535.0
2018-06-11 13:40:00,139.15,139.35,138.99,139.33,170136.0,135.5588,135.7536,135.4029,135.7341,170136.0
2018-06-11 13:50:00,139.35,139.74,139.18,139.36,126861.0,135.7536,136.1335,135.588,135.7633,126861.0
2018-06-11 14:00:00,139.32,139.37,139.1,139.18,54963.0,135.7244,135.7731,135.5101,135.588,54963.0
2018-06-11 14:10:00,139.14,139.23,139.11,139.23,13690.0,135.549,135.6367,135.5198,135.6367,13690.0
2018-06-11 14:20:00,139.22,139.52,139.21,139.44,68701.0,135.627,135.9192,135.6172,135.8413,68701.0
2018-06-11 14:30:00,139.43,139.43,139.2,139.32,26111.0,135.8315,135.8315,135.6075,135.7244,26111.0
2018-06-11 14:40:00,139.29,139.43,139.28,139.33,25903.0,135.6952,135.8315,135.6854,135.7341,25903.0
2018-06-11 14:50:00,139.39,139.43,139.33,139.34,24284.0,135.7926,135.8315,135.7341,135.7439,24284.0
2018-06-11 15:00:00,139.35,139.51,139.31,139.33,46085.0,135.7536,135.9095,135.7146,135.7341,46085.0
2018-06-11 15:10:00,139.29,139.39,139.25,139.32,31409.0,135.6952,135.7926,135.6562,135.7244,31409.0
2018-06-11 15:20:00,139.32,139.39,139.3,139.37,29936.0,135.7244,135.7926,135.7049,135.7731,29936.0
2018-06-11 15:30:00,139.39,139.4,139.17,139.2,47657.0,135.7926,135.8023,135.5783,135.6075,47657.0
2018-06-11 15:40:00,139.2,139.5,139.13,139.5,174147.0,135.6075,135.8997,135.5393,135.8997,174147.0
2018-06-11 15:50:00,139.49,139.49,139.11,139.16,165699.0,135.89,135.89,135.5198,135.5685,165699.0
2018-06-12 09:30:00,139.0,139.83,139.0,139.34,164072.0,135.4126,136.2212,135.4126,135.7439,164072.0
2018-06-12 09:40:00,139.32,139.66,139.12,139.58,49056.0,135.7244,136.0556,135.5295,135.9777,49056.0
2018-06-12 09:50:00,139.69,139.75,138.91,138.99,43234.0,136.0848,136.1433,135.325,135.4029,43234.0
2018-06-12 10:00:00,138.98,139.22,138.94,139.05,58235.0,135.3932,135.627,135.3542,135.4613,58235.0
2018-06-12 10:10:00,139.04,139.23,138.77,139.11,21916.0,135.4516,135.6367,135.1886,135.5198,21916.0
2018-06-12 10:20:00,139.08,139.38,139.03,139.08,38664.0,135.4906,135.7828,135.4419,135.4906,38664.0
2018-06-12 10:30:00,139.05,139.31,138.75,138.75,51941.0,135.4613,135.7146,135.1691,135.1691,51941.0
2018-06-12 10:40:00,138.71,139.2,138.69,138.96,47216.0,135.1301,135.6075,135.1106,135.3737,47216.0
2018-06-12 10:50:00,138.93,139.44,138.81,139.44,84073.0,135.3444,135.8413,135.2275,135.8413,84073.0
2018-06-12 11:00:00,139.44,139.56,139.31,139.33,41708.0,135.8413,135.9582,135.7146,135.7341,41708.0
2018-06-12 11:10:00,139.34,139.39,138.9,139.05,14370.0,135.7439,135.7926,135.3152,135.4613,14370.0
2018-06-12 11:20:00,139.03,139.22,139.02,139.22,19051.0,135.4419,135.627,135.4321,135.627,19051.0
2018-06-12 11:30:00,139.22,139.5,139.16,139.48,24670.0,135.627,135.8997,135.5685,135.8803,24670.0
2018-06-12 11:40:00,139.45,139.53,139.37,139.43,28788.0,135.851,135.929,135.7731,135.8315,28788.0
2018-06-12 11:50:00,139.42,139.59,139.38,139.44,15798.0,135.8218,135.9874,135.7828,135.8413,15798.0
2018-06-12 12:00:00,139.47,139.77,139.42,139.65,26694.0,135.8705,136.1628,135.8218,136.0459,26694.0
2018-06-12 12:10:00,139.68,139.68,139.41,139.43,25126.0,136.0751,136.0751,135.8121,135.8315,25126.0
2018-06-12 12:20:00,139.42,139.61,139.37,139.59,9703.0,135.8218,136.0069,135.7731,135.9874,9703.0
2018-06-12 12:30:00,139.62,139.73,139.48,139.68,44168.0,136.0166,136.1238,135.8803,136.0751,44168.0
2018-06-12 12:40:00,139.6,139.75,139.53,139.68,30253.0,135.9972,136.1433,135.929,136.0751,30253.0
2018-06-12 12:50:00,139.67,139.92,139.58,139.83,85287.0,136.0653,136.3089,135.9777,136.2212,85287.0
2018-06-12 13:00:00,139.83,140.4,139.74,140.08,82014.0,136.2212,136.7765,136.1335,136.4648,82014.0
2018-06-12 13:10:00,140.1,140.18,139.97,140.05,20759.0,136.4843,136.5622,136.3576,136.4355,20759.0
2018-06-12 13:20:00,140.06,140.16,139.97,140.07,18356.0,136.4453,136.5427,136.3576,136.455,18356.0
2018-06-12 13:30:00,140.05,140.39,140.03,140.28,27573.0,136.4355,136.7668,136.4161,136.6596,27573.0
2018-06-12 13:40:00,140.3,140.31,139.93,139.94,33654.0,136.6791,136.6888,136.3186,136.3284,33654.0
2018-06-12 13:50:00,139.94,140.03,139.82,139.85,30401.0,136.3284,136.4161,136.2115,136.2407,30401.0
2018-06-12 14:00:00,139.85,139.91,139.73,139.79,27844.0,136.2407,136.2992,136.1238,136.1823,27844.0
2018-06-12 14:10:00,139.8,139.8,139.47,139.48,37113.0,136.192,136.192,135.8705,135.8803,37113.0
2018-06-12 14:20:00,139.5,139.6,139.14,139.21,22895.0,135.8997,135.9972,135.549,135.6172,22895.0
2018-06-12 14:30:00,139.21,139.22,139.04,139.15,32364.0,135.6172,135.627,135.4516,135.5588,32364.0
2018-06-12 14:40:00,139.11,139.21,139.06,139.15,15845.0,135.5198,135.6172,135.4711,135.5588,15845.0
2018-06-12 14:50:00,139.12,139.17,138.94,138.96,25592.0,135.5295,135.5783,135.3542,135.3737,25592.0
2018-06-12 15:00:00,138.97,139.13,138.95,139.02,20649.0,135.3834,135.5393,135.3639,135.4321,20649.0
2018-06-12 15:10:00,139.01,139.18,138.97,139.13,21000.0,135.4224,135.588,135.3834,135.5393,21000.0
2018-06-12 15:20:00,139.15,139.49,139.15,139.47,16223.0,135.5588,135.89,135.5588,135.8705,16223.0
2018-06-12 15:30:00,139.47,139.56,139.19,139.5,36346.0,135.8705,135.9582,135.5977,135.8997,36346.0
2018-06-12 15:40:00,139.53,139.7,139.51,139.68,60795.0,135.929,136.0946,135.9095,136.0751,60795.0
2018-06-12 15:50:00,139.71,139.89,139.56,139.78,167950.0,136.1043,136.2797,135.9582,136.1725,167950.0
2018-06-13 09:30:00,140.86,142.31,140.34,142.04,171252.0,137.2246,138.6372,136.7181,138.3742,171252.0
2018-06-13 09:40:00,142.01,143.13,142.01,142.41,133171.0,138.345,139.4361,138.345,138.7346,133171.0
2018-06-13 09:50:00,142.41,143.65,142.41,143.08,238371.0,138.7346,139.9426,138.7346,139.3873,238371.0
2018-06-13 10:00:00,143.08,143.47,142.81,143.43,138151.0,139.3873,139.7673,139.1243,139.7283,138151.0
2018-06-13 10:10:00,143.47,143.98,143.13,143.74,126111.0,139.7673,140.2641,139.4361,140.0303,126111.0
2018-06-13 10:20:00,143.75,143.75,143.05,143.11,87658.0,140.04,140.04,139.3581,139.4166,87658.0
2018-06-13 10:30:00,143.11,143.29,142.85,142.93,84902.0,139.4166,139.5919,139.1633,139.2412,84902.0
2018-06-13 10:40:00,142.89,143.32,142.86,143.21,62050.0,139.2022,139.6211,139.173,139.514,62050.0
2018-06-13 10:50:00,143.2,143.38,142.93,142.99,97508.0,139.5042,139.6796,139.2412,139.2997,97508.0
2018-06-13 11:00:00,143.0,143.06,142.68,142.79,103526.0,139.3094,139.3679,138.9977,139.1048,103526.0
2018-06-13 11:10:00,142.82,142.82,142.48,142.51,100261.0,139.1341,139.1341,138.8028,138.8321,100261.0
2018-06-13 11:20:00,142.52,143.11,142.47,142.98,92524.0,138.8418,139.4166,138.7931,139.2899,92524.0
2018-06-13 11:30:00,142.99,143.09,142.83,143.04,69722.0,139.2997,139.3971,139.1438,139.3484,69722.0
2018-06-13 11:40:00,143.04,143.05,142.89,142.98,73325.0,139.3484,139.3581,139.2022,139.2899,73325.0
2018-06-13 11:50:00,142.99,142.99,142.5,142.51,118019.0,139.2997,139.2997,138.8223,138.8321,118019.0
2018-06-13 12:00:00,142.53,142.8,140.94,142.7,227035.0,138.8515,139.1146,137.3026,139.0171,227035.0
2018-06-13 12:10:00,142.71,143.5,142.64,142.7,242101.0,139.0269,139.7965,138.9587,139.0171,242101.0
2018-06-13 12:20:00,142.7,143.28,142.58,143.28,168971.0,139.0171,139.5822,138.9002,139.5822,168971.0
2018-06-13 12:30:00,143.28,144.09,143.12,143.97,117120.0,139.5822,140.3713,139.4263,140.2544,117120.0
2018-06-13 12:40:00,143.94,144.57,143.89,144.5,90705.0,140.2251,140.8389,140.1764,140.7707,90705.0
2018-06-13 12:50:00,144.51,144.68,144.18,144.64,62358.0,140.7804,140.946,140.459,140.9071,62358.0
2018-06-13 13:00:00,144.67,144.71,143.81,143.86,161912.0,140.9363,140.9753,140.0985,140.1472,161912.0
2018-06-13 13:10:00,143.82,144.27,143.73,144.01,76441.0,140.1082,140.5466,140.0206,140.2933,76441.0
2018-06-13 13:20:00,144.06,144.9,143.95,144.88,151743.0,140.342,141.1604,140.2349,141.1409,151743.0
2018-06-13 13:30:00,144.82,144.88,144.18,144.19,146340.0,141.0824,141.1409,140.459,140.4687,146340.0
2018-06-13 13:40:00,144.17,144.56,144.01,144.42,107403.0,140.4492,140.8291,140.2933,140.6928,107403.0
2018-06-13 13:50:00,144.44,144.68,144.2,144.51,112111.0,140.7122,140.946,140.4784,140.7804,112111.0
2018-06-13 14:00:00,144.49,144.51,143.79,143.94,63294.0,140.761,140.7804,140.079,140.2251,63294.0
2018-06-13 14:10:00,143.98,144.32,143.94,144.02,82073.0,140.2641,140.5953,140.2251,140.3031,82073.0
2018-06-13 14:20:00,144.04,144.05,143.25,143.5,59641.0,140.3226,140.3323,139.553,139.7965,59641.0
2018-06-13 14:30:00,143.48,143.96,143.2,143.91,69652.0,139.777,140.2446,139.5042,140.1959,69652.0
2018-06-13 14:40:00,143.91,144.08,143.64,143.97,69545.0,140.1959,140.3615,139.9329,140.2544,69545.0
2018-06-13 14:50:00,143.96,144.39,143.87,144.39,102356.0,140.2446,140.6635,140.157,140.6635,102356.0
2018-06-13 15:00:00,144.43,144.92,144.43,144.72,74322.0,140.7025,141.1799,140.7025,140.985,74322.0
2018-06-13 15:10:00,144.72,144.82,144.55,144.65,58701.0,140.985,141.0824,140.8194,140.9168,58701.0
2018-06-13 15:20:00,144.64,144.82,143.9,144.02,101423.0,140.9071,141.0824,140.1862,140.3031,101423.0
2018-06-13 15:30:00,144.03,144.05,143.7,143.8,134146.0,140.3128,140.3323,139.9913,140.0888,134146.0
2018-06-13 15:40:00,143.8,144.2,143.66,143.66,286428.0,140.0888,140.4784,139.9524,139.9524,286428.0
2018-06-13 15:50:00,143.66,143.66,143.22,143.29,441159.0,139.9524,139.9524,139.5237,139.5919,441159.0
2018-06-14 09:30:00,143.7,146.26,143.41,145.18,180592.0,139.9913,142.4853,139.7088,141.4331,180592.0
2018-06-14 09:40:00,145.14,145.49,144.4,145.46,80756.0,141.3942,141.7351,140.6733,141.7059,80756.0
2018-06-14 09:50:00,145.45,145.45,144.87,145.02,70766.0,141.6962,141.6962,141.1311,141.2773,70766.0
2018-06-14 10:00:00,144.96,146.33,144.96,146.0,96965.0,141.2188,142.5535,141.2188,142.232,96965.0
2018-06-14 10:10:00,146.01,146.62,145.99,146.62,98849.0,142.2417,142.836,142.2222,142.836,98849.0
2018-06-14 10:20:00,146.59,147.04,146.29,146.81,209316.0,142.8068,143.2451,142.5145,143.0211,209316.0
2018-06-14 10:30:00,146.84,146.87,145.94,146.0,103212.0,143.0503,143.0795,142.1735,142.232,103212.0
2018-06-14 10:40:00,145.99,146.07,145.72,145.89,43422.0,142.2222,142.3002,141.9592,142.1248,43422.0
2018-06-14 10:50:00,145.91,145.98,145.32,145.32,81384.0,142.1443,142.2125,141.5695,141.5695,81384.0
2018-06-14 11:00:00,145.39,145.73,145.08,145.71,103702.0,141.6377,141.9689,141.3357,141.9495,103702.0
2018-06-14 11:10:00,145.71,146.67,145.71,146.28,46036.0,141.9495,142.8847,141.9495,142.5048,46036.0
2018-06-14 11:20:00,146.25,146.31,145.87,145.87,55772.0,142.4755,142.534,142.1053,142.1053,55772.0
2018-06-14 11:30:00,145.93,146.26,145.89,146.25,71342.0,142.1638,142.4853,142.1248,142.4755,71342.0
2018-06-14 11:40:00,146.28,146.35,146.09,146.13,48185.0,142.5048,142.5729,142.3197,142.3586,48185.0
2018-06-14 11:50:00,146.14,146.17,145.93,145.97,47989.0,142.3684,142.3976,142.1638,142.2028,47989.0
2018-06-14 12:00:00,146.02,146.07,145.59,145.59,33979.0,142.2515,142.3002,141.8326,141.8326,33979.0
2018-06-14 12:10:00,145.58,145.58,145.3,145.34,37239.0,141.8228,141.8228,141.55,141.589,37239.0
2018-06-14 12:20:00,145.34,145.53,145.0,145.43,80544.0,141.589,141.7741,141.2578,141.6767,80544.0
2018-06-14 12:30:00,145.43,145.53,145.17,145.28,100585.0,141.6767,141.7741,141.4234,141.5306,100585.0
2018-06-14 12:40:00,145.28,146.05,145.14,145.86,386313.0,141.5306,142.2807,141.3942,142.0956,386313.0
2018-06-14 12:50:00,145.87,146.25,145.64,145.69,117463.0,142.1053,142.4755,141.8813,141.93,117463.0
2018-06-14 13:00:00,145.65,145.71,145.53,145.58,48477.0,141.891,141.9495,141.7741,141.8228,48477.0
2018-06-14 13:10:00,145.55,145.63,145.48,145.56,51011.0,141.7936,141.8715,141.7254,141.8033,51011.0
2018-06-14 13:20:00,145.51,145.67,145.31,145.49,84430.0,141.7546,141.9105,141.5598,141.7351,84430.0
2018-06-14 13:30:00,145.47,145.61,145.43,145.5,50054.0,141.7157,141.852,141.6767,141.7449,50054.0
2018-06-14 13:40:00,145.5,145.56,145.37,145.48,43908.0,141.7449,141.8033,141.6182,141.7254,43908.0
2018-06-14 13:50:00,145.44,145.46,144.98,144.98,56665.0,141.6864,141.7059,141.2383,141.2383,56665.0
2018-06-14 14:00:00,145.01,145.05,144.84,144.93,51785.0,141.2675,141.3065,141.1019,141.1896,51785.0
2018-06-14 14:10:00,144.9,145.03,144.6,144.84,54042.0,141.1604,141.287,140.8681,141.1019,54042.0
2018-06-14 14:20:00,144.83,144.99,144.64,144.7,90272.0,141.0922,141.248,140.9071,140.9655,90272.0
2018-06-14 14:30:00,144.72,144.73,144.45,144.55,57852.0,140.985,140.9948,140.722,140.8194,57852.0
2018-06-14 14:40:00,144.55,144.55,144.27,144.35,69747.0,140.8194,140.8194,140.5466,140.6246,69747.0
2018-06-14 14:50:00,144.37,144.37,143.84,143.86,76441.0,140.644,140.644,140.1277,140.1472,76441.0
2018-06-14 15:00:00,143.92,144.06,143.56,143.75,113430.0,140.2057,140.342,139.855,140.04,113430.0
2018-06-14 15:10:00,143.73,144.02,143.65,143.9,87612.0,140.0206,140.3031,139.9426,140.1862,87612.0
2018-06-14 15:20:00,143.93,144.5,143.87,144.4,54618.0,140.2154,140.7707,140.157,140.6733,54618.0
2018-06-14 15:30:00,144.43,144.92,144.34,144.65,81024.0,140.7025,141.1799,140.6148,140.9168,81024.0
2018-06-14 15:40:00,144.64,144.72,144.26,144.27,98165.0,140.9071,140.985,140.5369,140.5466,98165.0
2018-06-14 15:50:00,144.26,144.49,143.99,144.4,273903.0,140.5369,140.761,140.2739,140.6733,273903.0
2018-06-15 09:30:00,144.29,144.96,143.65,144.33,493168.0,140.5661,141.2188,139.9426,140.6051,493168.0
2018-06-15 09:40:00,144.4,144.85,143.7,144.73,84164.0,140.6733,141.1117,139.9913,140.9948,84164.0
2018-06-15 09:50:00,144.73,145.32,144.23,145.01,75051.0,140.9948,141.5695,140.5077,141.2675,75051.0
2018-06-15 10:00:00,144.99,145.83,144.87,145.75,74702.0,141.248,142.0664,141.1311,141.9884,74702.0
2018-06-15 10:10:00,145.7,146.29,145.62,146.12,48034.0,141.9397,142.5145,141.8618,142.3489,48034.0
2018-06-15 10:20:00,146.12,146.72,146.12,146.16,44349.0,142.3489,142.9334,142.3489,142.3879,44349.0
2018-06-15 10:30:00,146.13,146.25,145.92,145.96,69666.0,142.3586,142.4755,142.154,142.193,69666.0
2018-06-15 10:40:00,145.96,146.32,145.71,146.03,41980.0,142.193,142.5437,141.9495,142.2612,41980.0
2018-06-15 10:50:00,146.1,146.37,146.03,146.28,31767.0,142.3294,142.5924,142.2612,142.5048,31767.0
2018-06-15 11:00:00,146.37,146.46,145.53,145.53,37742.0,142.5924,142.6801,141.7741,141.7741,37742.0
2018-06-15 11:10:00,145.56,146.1,145.56,146.0,25948.0,141.8033,142.3294,141.8033,142.232,25948.0
2018-06-15 11:20:00,145.99,146.16,145.73,145.75,19227.0,142.2222,142.3879,141.9689,141.9884,19227.0
2018-06-15 11:30:00,145.82,145.92,145.53,145.73,12526.0,142.0566,142.154,141.7741,141.9689,12526.0
2018-06-15 11:40:00,145.76,145.93,145.64,145.89,25204.0,141.9982,142.1638,141.8813,142.1248,25204.0
2018-06-15 11:50:00,145.83,146.02,145.7,145.92,21024.0,142.0664,142.2515,141.9397,142.154,21024.0
2018-06-15 12:00:00,145.94,146.11,145.9,145.91,20934.0,142.1735,142.3391,142.1346,142.1443,20934.0
2018-06-15 12:10:00,145.93,146.13,145.91,146.09,17032.0,142.1638,142.3586,142.1443,142.3197,17032.0
2018-06-15 12:20:00,146.09,146.3,146.07,146.28,29741.0,142.3197,142.5242,142.3002,142.5048,29741.0
2018-06-15 12:30:00,146.3,146.33,146.15,146.21,18028.0,142.5242,142.5535,142.3781,142.4366,18028.0
2018-06-15 12:40:00,146.21,146.41,146.18,146.41,37785.0,142.4366,142.6314,142.4073,142.6314,37785.0
2018-06-15 12:50:00,146.42,147.03,146.4,146.98,49871.0,142.6411,143.2354,142.6217,143.1867,49871.0
2018-06-15 13:00:00,146.98,147.08,146.88,147.04,74943.0,143.1867,143.2841,143.0893,143.2451,74943.0
2018-06-15 13:10:00,147.0,147.13,146.93,147.03,65849.0,143.2062,143.3328,143.138,143.2354,65849.0
2018-06-15 13:20:00,147.03,147.07,146.44,146.56,77060.0,143.2354,143.2744,142.6606,142.7775,77060.0
2018-06-15 13:30:00,146.56,146.79,146.53,146.56,50737.0,142.7775,143.0016,142.7483,142.7775,50737.0
2018-06-15 13:40:00,146.57,146.59,146.35,146.43,20383.0,142.7873,142.8068,142.5729,142.6509,20383.0
2018-06-15 13:50:00,146.4,146.6,146.31,146.4,37510.0,142.6217,142.8165,142.534,142.6217,37510.0
2018-06-15 14:00:00,146.38,146.41,146.15,146.41,35409.0,142.6022,142.6314,142.3781,142.6314,35409.0
2018-06-15 14:10:00,146.41,146.45,146.25,146.43,28976.0,142.6314,142.6704,142.4755,142.6509,28976.0
2018-06-15 14:20:00,146.45,146.63,146.32,146.37,45074.0,142.6704,142.8457,142.5437,142.5924,45074.0
2018-06-15 14:30:00,146.38,146.41,146.06,146.09,28270.0,142.6022,142.6314,142.2904,142.3197,28270.0
2018-06-15 14:40:00,146.11,146.5,146.09,146.41,31241.0,142.3391,142.7191,142.3197,142.6314,31241.0
2018-06-15 14:50:00,146.41,146.56,146.41,146.51,21218.0,142.6314,142.7775,142.6314,142.7288,21218.0
2018-06-15 15:00:00,146.5,146.58,146.43,146.5,23313.0,142.7191,142.797,142.6509,142.7191,23313.0
2018-06-15 15:10:00,146.5,146.6,146.49,146.57,42968.0,142.7191,142.8165,142.7093,142.7873,42968.0
2018-06-15 15:20:00,146.58,146.72,146.53,146.69,76019.0,142.797,142.9334,142.7483,142.9042,76019.0
2018-06-15 15:30:00,146.7,146.79,146.61,146.71,81537.0,142.9139,143.0016,142.8262,142.9237,81537.0
2018-06-15 15:40:00,146.71,146.86,146.68,146.86,113710.0,142.9237,143.0698,142.8944,143.0698,113710.0
2018-06-15 15:50:00,146.86,146.91,146.26,146.66,379598.0,143.0698,143.1185,142.4853,142.8749,379598.0
2018-06-18 09:30:00,145.81,145.81,142.88,142.95,262394.0,142.0469,142.0469,139.1925,139.2607,262394.0
2018-06-18 09:40:00,142.88,143.84,142.44,143.81,130084.0,139.1925,140.1277,138.7639,140.0985,130084.0
2018-06-18 09:50:00,143.77,144.09,143.5,143.55,94403.0,140.0595,140.3713,139.7965,139.8452,94403.0
2018-06-18 10:00:00,143.53,144.0,143.43,143.9,50763.0,139.8257,140.2836,139.7283,140.1862,50763.0
2018-06-18 10:10:00,143.87,144.35,143.63,143.73,70182.0,140.157,140.6246,139.9231,140.0206,70182.0
2018-06-18 10:20:00,143.74,143.91,143.5,143.5,61883.0,140.0303,140.1959,139.7965,139.7965,61883.0
2018-06-18 10:30:00,143.48,143.95,143.43,143.8,29423.0,139.777,140.2349,139.7283,140.0888,29423.0
2018-06-18 10:40:00,143.81,144.32,143.81,144.23,37065.0,140.0985,140.5953,140.0985,140.5077,37065.0
2018-06-18 10:50:00,144.3,144.43,144.15,144.37,25941.0,140.5759,140.7025,140.4297,140.644,25941.0
2018-06-18 11:00:00,144.37,144.45,144.08,144.29,40440.0,140.644,140.722,140.3615,140.5661,40440.0
2018-06-18 11:10:00,144.29,144.57,144.28,144.43,29299.0,140.5661,140.8389,140.5564,140.7025,29299.0
2018-06-18 11:20:00,144.43,144.62,144.39,144.61,47097.0,140.7025,140.8876,140.6635,140.8779,47097.0
2018-06-18 11:30:00,144.61,145.04,144.61,145.04,67475.0,140.8779,141.2968,140.8779,141.2968,67475.0
2018-06-18 11:40:00,145.04,145.1,144.9,144.96,33783.0,141.2968,141.3552,141.1604,141.2188,33783.0
2018-06-18 11:50:00,145.0,145.02,144.62,144.68,29408.0,141.2578,141.2773,140.8876,140.946,29408.0
2018-06-18 12:00:00,144.72,144.97,144.72,144.97,20509.0,140.985,141.2286,140.985,141.2286,20509.0
2018-06-18 12:10:00,144.95,145.04,144.79,144.83,36626.0,141.2091,141.2968,141.0532,141.0922,36626.0
2018-06-18 12:20:00,144.84,144.98,144.77,144.89,26222.0,141.1019,141.2383,141.0337,141.1506,26222.0
2018-06-18 12:30:00,144.88,145.19,144.87,144.9,74656.0,141.1409,141.4429,141.1311,141.1604,74656.0
2018-06-18 12:40:00,144.89,145.03,144.77,144.77,42111.0,141.1506,141.287,141.0337,141.0337,42111.0
2018-06-18 12:50:00,144.77,144.98,144.73,144.97,70437.0,141.0337,141.2383,140.9948,141.2286,70437.0
2018-06-18 13:00:00,144.99,145.04,144.75,144.94,38936.0,141.248,141.2968,141.0142,141.1993,38936.0
2018-06-18 13:10:00,144.94,145.08,144.78,144.96,57977.0,141.1993,141.3357,141.0435,141.2188,57977.0
2018-06-18 13:20:00,145.0,145.32,145.0,145.31,24590.0,141.2578,141.5695,141.2578,141.5598,24590.0
2018-06-18 13:30:00,145.31,145.36,145.11,145.15,21834.0,141.5598,141.6085,141.365,141.4039,21834.0
2018-06-18 13:40:00,145.12,145.14,144.87,144.97,24521.0,141.3747,141.3942,141.1311,141.2286,24521.0
2018-06-18 13:50:00,144.96,144.99,144.8,144.85,22269.0,141.2188,141.248,141.063,141.1117,22269.0
2018-06-18 14:00:00,144.85,144.88,144.67,144.83,32912.0,141.1117,141.1409,140.9363,141.0922,32912.0
2018-06-18 14:10:00,144.84,144.87,144.6,144.72,36124.0,141.1019,141.1311,140.8681,140.985,36124.0
2018-06-18 14:20:00,144.7,144.83,144.54,144.55,37086.0,140.9655,141.0922,140.8097,140.8194,37086.0
2018-06-18 14:30:00,144.57,144.7,144.52,144.58,43678.0,140.8389,140.9655,140.7902,140.8486,43678.0
2018-06-18 14:40:00,144.58,144.67,144.41,144.41,32608.0,140.8486,140.9363,140.683,140.683,32608.0
2018-06-18 14:50:00,144.45,144.53,144.34,144.36,39146.0,140.722,140.7999,140.6148,140.6343,39146.0
2018-06-18 15:00:00,144.37,144.53,144.28,144.51,54641.0,140.644,140.7999,140.5564,140.7804,54641.0
2018-06-18 15:10:00,144.5,144.6,144.43,144.6,45430.0,140.7707,140.8681,140.7025,140.8681,45430.0
2018-06-18 15:20:00,144.6,144.75,144.57,144.61,50168.0,140.8681,141.0142,140.8389,140.8779,50168.0
2018-06-18 15:30:00,144.62,144.66,144.49,144.54,66590.0,140.8876,140.9266,140.761,140.8097,66590.0
2018-06-18 15:40:00,144.51,144.65,144.41,144.64,71483.0,140.7804,140.9168,140.683,140.9071,71483.0
2018-06-18 15:50:00,144.63,144.94,144.61,144.86,172126.0,140.8973,141.1993,140.8779,141.1214,172126.0
2018-06-19 09:30:00,143.13,144.11,142.72,143.9,103877.0,139.4361,140.3908,139.0366,140.1862,103877.0
2018-06-19 09:40:00,143.83,144.7,143.83,144.59,42552.0,140.118,140.9655,140.118,140.8584,42552.0
2018-06-19 09:50:00,144.63,144.83,143.86,144.05,47695.0,140.8973,141.0922,140.1472,140.3323,47695.0
2018-06-19 10:00:00,144.01,144.04,142.47,142.76,107494.0,140.2933,140.3226,138.7931,139.0756,107494.0
2018-06-19 10:10:00,142.66,142.87,142.53,142.62,190931.0,138.9782,139.1828,138.8515,138.9392,190931.0
2018-06-19 10:20:00,142.65,142.69,141.78,141.79,95110.0,138.9684,139.0074,138.1209,138.1306,95110.0
2018-06-19 10:30:00,141.78,142.24,141.62,142.03,79059.0,138.1209,138.569,137.965,138.3644,79059.0
2018-06-19 10:40:00,142.02,142.85,141.97,142.44,98214.0,138.3547,139.1633,138.306,138.7639,98214.0
2018-06-19 10:50:00,142.44,142.84,142.29,142.54,64894.0,138.7639,139.1535,138.6177,138.8613,64894.0
2018-06-19 11:00:00,142.56,142.9,142.32,142.6,31724.0,138.8808,139.212,138.647,138.9197,31724.0
2018-06-19 11:10:00,142.63,142.94,142.55,142.8,35383.0,138.949,139.251,138.871,139.1146,35383.0
2018-06-19 11:20:00,142.86,142.88,142.52,142.67,26534.0,139.173,139.1925,138.8418,138.9879,26534.0
2018-06-19 11:30:00,142.64,142.74,142.38,142.55,20712.0,138.9587,139.0561,138.7054,138.871,20712.0
2018-06-19 11:40:00,142.55,142.76,142.48,142.59,18208.0,138.871,139.0756,138.8028,138.91,18208.0
2018-06-19 11:50:00,142.61,143.17,142.61,143.03,33641.0,138.9295,139.475,138.9295,139.3386,33641.0
2018-06-19 12:00:00,143.12,143.15,142.73,142.84,20209.0,139.4263,139.4555,139.0464,139.1535,20209.0
2018-06-19 12:10:00,142.85,142.94,142.72,142.78,40506.0,139.1633,139.251,139.0366,139.0951,40506.0
2018-06-19 12:20:00,142.81,143.15,142.77,143.0,44012.0,139.1243,139.4555,139.0853,139.3094,44012.0
2018-06-19 12:30:00,143.0,143.09,142.88,142.93,35311.0,139.3094,139.3971,139.1925,139.2412,35311.0
2018-06-19 12:40:00,142.9,143.03,142.75,142.99,29362.0,139.212,139.3386,139.0659,139.2997,29362.0
2018-06-19 12:50:00,143.0,143.04,142.72,142.87,31802.0,139.3094,139.3484,139.0366,139.1828,31802.0
2018-06-19 13:00:00,142.87,142.93,142.71,142.8,27953.0,139.1828,139.2412,139.0269,139.1146,27953.0
2018-06-19 13:10:00,142.79,142.91,142.67,142.87,35108.0,139.1048,139.2217,138.9879,139.1828,35108.0
2018-06-19 13:20:00,142.85,142.88,142.67,142.8,33550.0,139.1633,139.1925,138.9879,139.1146,33550.0
2018-06-19 13:30:00,142.78,142.94,142.64,142.93,30623.0,139.0951,139.251,138.9587,139.2412,30623.0
2018-06-19 13:40:00,142.92,142.97,142.7,142.8,37657.0,139.2315,139.2802,139.0171,139.1146,37657.0
2018-06-19 13:50:00,142.8,142.87,142.7,142.83,38365.0,139.1146,139.1828,139.0171,139.1438,38365.0
2018-06-19 14:00:00,142.79,143.5,142.79,143.47,70330.0,139.1048,139.7965,139.1048,139.7673,70330.0
2018-06-19 14:10:00,143.44,143.47,143.0,143.22,59531.0,139.7381,139.7673,139.3094,139.5237,59531.0
2018-06-19 14:20:00,143.28,143.46,143.2,143.29,47871.0,139.5822,139.7575,139.5042,139.5919,47871.0
2018-06-19 14:30:00,143.31,143.35,143.09,143.3,46205.0,139.6114,139.6504,139.3971,139.6017,46205.0
2018-06-19 14:40:00,143.31,143.42,143.17,143.28,64596.0,139.6114,139.7186,139.475,139.5822,64596.0
2018-06-19 14:50:00,143.31,143.49,143.17,143.41,107071.0,139.6114,139.7868,139.475,139.7088,107071.0
2018-06-19 15:00:00,143.41,143.49,143.25,143.36,49063.0,139.7088,139.7868,139.553,139.6601,49063.0
2018-06-19 15:10:00,143.37,143.4,142.85,142.85,81618.0,139.6699,139.6991,139.1633,139.1633,81618.0
2018-06-19 15:20:00,142.82,142.91,142.6,142.67,69161.0,139.1341,139.2217,138.9197,138.9879,69161.0
2018-06-19 15:30:00,142.67,142.71,142.52,142.66,55859.0,138.9879,139.0269,138.8418,138.9782,55859.0
2018-06-19 15:40:00,142.67,143.07,142.53,143.05,89831.0,138.9879,139.3776,138.8515,139.3581,89831.0
2018-06-19 15:50:00,143.05,143.18,142.84,143.18,230656.0,139.3581,139.4848,139.1535,139.4848,230656.0
2018-06-20 09:30:00,143.61,144.35,143.24,144.05,64550.0,139.9037,140.6246,139.5432,140.3323,64550.0
2018-06-20 09:40:00,144.02,144.53,143.5,143.66,52043.0,140.3031,140.7999,139.7965,139.9524,52043.0
2018-06-20 09:50:00,143.67,144.74,143.62,144.42,84212.0,139.9621,141.0045,139.9134,140.6928,84212.0
2018-06-20 10:00:00,144.41,144.74,144.19,144.24,64596.0,140.683,141.0045,140.4687,140.5174,64596.0
2018-06-20 10:10:00,144.21,144.31,143.74,144.19,51660.0,140.4882,140.5856,140.0303,140.4687,51660.0
2018-06-20 10:20:00,144.22,144.23,143.68,143.68,29555.0,140.4979,140.5077,139.9719,139.9719,29555.0
2018-06-20 10:30:00,143.69,144.25,143.43,144.25,21067.0,139.9816,140.5271,139.7283,140.5271,21067.0
2018-06-20 10:40:00,144.25,144.26,143.75,143.87,21487.0,140.5271,140.5369,140.04,140.157,21487.0
2018-06-20 10:50:00,143.9,144.3,143.87,144.23,16537.0,140.1862,140.5759,140.157,140.5077,16537.0
2018-06-20 11:00:00,144.23,144.31,144.06,144.15,18842.0,140.5077,140.5856,140.342,140.4297,18842.0
2018-06-20 11:10:00,144.18,144.18,143.66,143.69,46102.0,140.459,140.459,139.9524,139.9816,46102.0
2018-06-20 11:20:00,143.66,144.24,143.66,144.08,22534.0,139.9524,140.5174,139.9524,140.3615,22534.0
2018-06-20 11:30:00,144.03,144.1,143.72,143.78,12832.0,140.3128,140.381,140.0108,140.0693,12832.0
2018-06-20 11:40:00,143.72,143.86,143.63,143.72,16527.0,140.0108,140.1472,139.9231,140.0108,16527.0
2018-06-20 11:50:00,143.73,143.86,143.71,143.85,9222.0,140.0206,140.1472,140.0011,140.1375,9222.0
2018-06-20 12:00:00,143.93,144.1,143.87,143.92,22929.0,140.2154,140.381,140.157,140.2057,22929.0
2018-06-20 12:10:00,143.93,143.99,143.71,143.94,33426.0,140.2154,140.2739,140.0011,140.2251,33426.0
2018-06-20 12:20:00,143.91,144.03,143.9,144.01,18233.0,140.1959,140.3128,140.1862,140.2933,18233.0
2018-06-20 12:30:00,144.01,144.32,143.98,144.26,15875.0,140.2933,140.5953,140.2641,140.5369,15875.0
2018-06-20 12:40:00,144.3,144.41,144.21,144.4,22751.0,140.5759,140.683,140.4882,140.6733,22751.0
2018-06-20 12:50:00,144.37,144.52,144.31,144.46,23647.0,140.644,140.7902,140.5856,140.7317,23647.0
2018-06-20 13:00:00,144.43,144.45,144.19,144.2,12728.0,140.7025,140.722,140.4687,140.4784,12728.0
2018-06-20 13:10:00,144.17,144.21,143.89,143.99,12713.0,140.4492,140.4882,140.1764,140.2739,12713.0
2018-06-20 13:20:00,143.99,144.05,143.7,143.77,12019.0,140.2739,140.3323,139.9913,140.0595,12019.0
2018-06-20 13:30:00,143.78,144.11,143.78,143.98,26703.0,140.0693,140.3908,140.0693,140.2641,26703.0
2018-06-20 13:40:00,143.98,144.06,143.96,143.99,13059.0,140.2641,140.342,140.2446,140.2739,13059.0
2018-06-20 13:50:00,143.97,144.3,143.96,144.3,25362.0,140.2544,140.5759,140.2446,140.5759,25362.0
2018-06-20 14:00:00,144.3,144.33,144.05,144.17,22648.0,140.5759,140.6051,140.3323,140.4492,22648.0
2018-06-20 14:10:00,144.17,144.64,144.15,144.25,73067.0,140.4492,140.9071,140.4297,140.5271,73067.0
2018-06-20 14:20:00,144.19,144.23,143.98,144.22,31543.0,140.4687,140.5077,140.2641,140.4979,31543.0
2018-06-20 14:30:00,144.22,144.27,144.17,144.21,10524.0,140.4979,140.5466,140.4492,140.4882,10524.0
2018-06-20 14:40:00,144.22,144.24,143.98,144.1,21716.0,140.4979,140.5174,140.2641,140.381,21716.0
2018-06-20 14:50:00,144.12,144.18,143.95,143.99,19015.0,140.4005,140.459,140.2349,140.2739,19015.0
2018-06-20 15:00:00,143.98,144.01,143.81,143.96,26016.0,140.2641,140.2933,140.0985,140.2446,26016.0
2018-06-20 15:10:00,143.95,143.99,143.87,143.92,14219.0,140.2349,140.2739,140.157,140.2057,14219.0
2018-06-20 15:20:00,143.87,143.95,143.73,143.95,25495.0,140.157,140.2349,140.0206,140.2349,25495.0
2018-06-20 15:30:00,143.95,144.19,143.94,144.18,67303.0,140.2349,140.4687,140.2251,140.459,67303.0
2018-06-20 15:40:00,144.18,144.21,143.89,143.91,65231.0,140.459,140.4882,140.1764,140.1959,65231.0
2018-06-20 15:50:00,143.91,143.94,143.35,143.54,167653.0,140.1959,140.2251,139.6504,139.8355,167653.0
2018-06-21 09:30:00,144.13,144.75,143.11,143.87,73769.0,140.4102,141.0142,139.4166,140.157,73769.0
2018-06-21 09:40:00,143.89,144.14,143.64,143.99,32984.0,140.1764,140.42,139.9329,140.2739,32984.0
2018-06-21 09:50:00,143.98,144.07,143.55,143.55,12400.0,140.2641,140.3518,139.8452,139.8452,12400.0
2018-06-21 10:00:00,143.55,143.56,142.38,142.68,22377.0,139.8452,139.855,138.7054,138.9977,22377.0
2018-06-21 10:10:00,142.68,142.86,141.86,141.86,31571.0,138.9977,139.173,138.1988,138.1988,31571.0
2018-06-21 10:20:00,141.84,142.27,141.63,142.21,33833.0,138.1793,138.5982,137.9748,138.5398,33833.0
2018-06-21 10:30:00,142.21,142.48,141.78,141.91,19778.0,138.5398,138.8028,138.1209,138.2475,19778.0
2018-06-21 10:40:00,141.88,142.18,141.78,142.14,25224.0,138.2183,138.5106,138.1209,138.4716,25224.0
2018-06-21 10:50:00,142.14,142.67,142.06,142.58,24235.0,138.4716,138.9879,138.3937,138.9002,24235.0
2018-06-21 11:00:00,142.5,142.98,142.34,142.56,51703.0,138.8223,139.2899,138.6664,138.8808,51703.0
2018-06-21 11:10:00,142.62,142.66,142.37,142.65,26385.0,138.9392,138.9782,138.6957,138.9684,26385.0
2018-06-21 11:20:00,142.62,142.71,142.53,142.53,14356.0,138.9392,139.0269,138.8515,138.8515,14356.0
2018-06-21 11:30:00,142.58,142.78,142.55,142.76,20212.0,138.9002,139.0951,138.871,139.0756,20212.0
2018-06-21 11:40:00,142.7,143.04,142.57,142.92,15531.0,139.0171,139.3484,138.8905,139.2315,15531.0
2018-06-21 11:50:00,142.97,143.15,142.83,143.06,9818.0,139.2802,139.4555,139.1438,139.3679,9818.0
2018-06-21 12:00:00,143.11,143.15,142.71,142.77,11700.0,139.4166,139.4555,139.0269,139.0853,11700.0
2018-06-21 12:10:00,142.71,143.11,142.67,143.11,13458.0,139.0269,139.4166,138.9879,139.4166,13458.0
2018-06-21 12:20:00,143.14,143.19,143.02,143.09,7823.0,139.4458,139.4945,139.3289,139.3971,7823.0
2018-06-21 12:30:00,143.09,143.1,142.78,142.92,17683.0,139.3971,139.4068,139.0951,139.2315,17683.0
2018-06-21 12:40:00,142.92,142.96,142.71,142.84,17933.0,139.2315,139.2704,139.0269,139.1535,17933.0
2018-06-21 12:50:00,142.86,142.93,142.51,142.64,30439.0,139.173,139.2412,138.8321,138.9587,30439.0
2018-06-21 13:00:00,142.68,143.08,142.58,143.01,29068.0,138.9977,139.3873,138.9002,139.3191,29068.0
2018-06-21 13:10:00,143.01,143.35,143.01,143.27,23418.0,139.3191,139.6504,139.3191,139.5724,23418.0
2018-06-21 13:20:00,143.26,143.48,143.26,143.28,10627.0,139.5627,139.777,139.5627,139.5822,10627.0
2018-06-21 13:30:00,143.3,143.42,143.12,143.16,10467.0,139.6017,139.7186,139.4263,139.4653,10467.0
2018-06-21 13:40:00,143.14,143.26,143.04,143.07,10260.0,139.4458,139.5627,139.3484,139.3776,10260.0
2018-06-21 13:50:00,143.07,143.07,142.9,142.99,9901.0,139.3776,139.3776,139.212,139.2997,9901.0
2018-06-21 14:00:00,142.99,143.36,142.99,143.13,11100.0,139.2997,139.6601,139.2997,139.4361,11100.0
2018-06-21 14:10:00,143.19,143.31,143.14,143.15,8283.0,139.4945,139.6114,139.4458,139.4555,8283.0
2018-06-21 14:20:00,143.18,143.28,143.12,143.13,10332.0,139.4848,139.5822,139.4263,139.4361,10332.0
2018-06-21 14:30:00,143.16,143.35,143.08,143.22,13350.0,139.4653,139.6504,139.3873,139.5237,13350.0
2018-06-21 14:40:00,143.21,143.29,143.11,143.17,9764.0,139.514,139.5919,139.4166,139.475,9764.0
2018-06-21 14:50:00,143.16,143.16,142.98,143.01,10926.0,139.4653,139.4653,139.2899,139.3191,10926.0
2018-06-21 15:00:00,143.0,143.26,142.96,143.15,20290.0,139.3094,139.5627,139.2704,139.4555,20290.0
2018-06-21 15:10:00,143.16,143.16,143.01,143.1,10981.0,139.4653,139.4653,139.3191,139.4068,10981.0
2018-06-21 15:20:00,143.05,143.3,142.77,143.22,19248.0,139.3581,139.6017,139.0853,139.5237,19248.0
2018-06-21 15:30:00,143.23,143.24,142.95,143.15,19900.0,139.5335,139.5432,139.2607,139.4555,19900.0
2018-06-21 15:40:00,143.11,143.11,142.78,143.03,44296.0,139.4166,139.4166,139.0951,139.3386,44296.0
2018-06-21 15:50:00,143.02,143.31,142.96,143.17,139430.0,139.3289,139.6114,139.2704,139.475,139430.0
2018-06-22 09:30:00,145.54,145.63,143.27,143.44,116843.0,141.7839,141.8715,139.5724,139.7381,116843.0
2018-06-22 09:40:00,143.31,143.36,141.78,142.59,63908.0,139.6114,139.6601,138.1209,138.91,63908.0
2018-06-22 09:50:00,142.69,143.1,141.91,141.99,40499.0,139.0074,139.4068,138.2475,138.3255,40499.0
2018-06-22 10:00:00,141.88,142.76,141.85,142.43,52189.0,138.2183,139.0756,138.1891,138.7541,52189.0
2018-06-22 10:10:00,142.49,142.98,142.46,142.67,31565.0,138.8126,139.2899,138.7833,138.9879,31565.0
2018-06-22 10:20:00,142.69,142.7,141.76,141.97,26308.0,139.0074,139.0171,138.1014,138.306,26308.0
2018-06-22 10:30:00,141.95,142.41,141.87,142.29,29342.0,138.2865,138.7346,138.2086,138.6177,29342.0
2018-06-22 10:40:00,142.3,142.62,142.28,142.36,23574.0,138.6275,138.9392,138.608,138.6859,23574.0
2018-06-22 10:50:00,142.31,142.64,142.31,142.55,20624.0,138.6372,138.9587,138.6372,138.871,20624.0
2018-06-22 11:00:00,142.52,142.96,142.52,142.86,25291.0,138.8418,139.2704,138.8418,139.173,25291.0
2018-06-22 11:10:00,142.85,143.22,142.38,142.44,49594.0,139.1633,139.5237,138.7054,138.7639,49594.0
2018-06-22 11:20:00,142.47,142.56,142.07,142.14,72892.0,138.7931,138.8808,138.4034,138.4716,72892.0
2018-06-22 11:30:00,142.14,142.51,141.94,142.36,57141.0,138.4716,138.8321,138.2768,138.6859,57141.0
2018-06-22 11:40:00,142.33,142.39,142.22,142.28,29494.0,138.6567,138.7151,138.5495,138.608,29494.0
2018-06-22 11:50:00,142.32,142.39,142.16,142.16,20044.0,138.647,138.7151,138.4911,138.4911,20044.0
2018-06-22 12:00:00,142.16,142.23,141.92,142.15,25965.0,138.4911,138.5593,138.2573,138.4813,25965.0
2018-06-22 12:10:00,142.15,142.41,142.14,142.25,23615.0,138.4813,138.7346,138.4716,138.5788,23615.0
2018-06-22 12:20:00,142.24,142.5,142.13,142.5,20429.0,138.569,138.8223,138.4619,138.8223,20429.0
2018-06-22 12:30:00,142.52,142.55,142.25,142.25,39276.0,138.8418,138.871,138.5788,138.5788,39276.0
2018-06-22 12:40:00,142.24,142.3,142.1,142.15,19376.0,138.569,138.6275,138.4326,138.4813,19376.0
2018-06-22 12:50:00,142.14,142.22,142.04,142.11,23477.0,138.4716,138.5495,138.3742,138.4424,23477.0
2018-06-22 13:00:00,142.08,142.24,142.05,142.2,23755.0,138.4131,138.569,138.3839,138.5301,23755.0
2018-06-22 13:10:00,142.24,142.36,142.06,142.06,37337.0,138.569,138.6859,138.3937,138.3937,37337.0
2018-06-22 13:20:00,142.03,142.25,141.88,142.22,77424.0,138.3644,138.5788,138.2183,138.5495,77424.0
2018-06-22 13:30:00,142.23,142.39,142.13,142.27,27959.0,138.5593,138.7151,138.4619,138.5982,27959.0
2018-06-22 13:40:00,142.27,142.31,142.14,142.16,63291.0,138.5982,138.6372,138.4716,138.4911,63291.0
2018-06-22 13:50:00,142.15,142.54,142.15,142.41,32748.0,138.4813,138.8613,138.4813,138.7346,32748.0
2018-06-22 14:00:00,142.42,142.43,142.16,142.26,22953.0,138.7444,138.7541,138.4911,138.5885,22953.0
2018-06-22 14:10:00,142.3,142.46,142.23,142.29,22106.0,138.6275,138.7833,138.5593,138.6177,22106.0
2018-06-22 14:20:00,142.28,142.34,142.2,142.21,32831.0,138.608,138.6664,138.5301,138.5398,32831.0
2018-06-22 14:30:00,142.23,142.41,142.15,142.38,23452.0,138.5593,138.7346,138.4813,138.7054,23452.0
2018-06-22 14:40:00,142.38,142.54,142.3,142.47,27943.0,138.7054,138.8613,138.6275,138.7931,27943.0
2018-06-22 14:50:00,142.53,142.74,142.52,142.58,20380.0,138.8515,139.0561,138.8418,138.9002,20380.0
2018-06-22 15:00:00,142.58,142.59,142.2,142.24,34999.0,138.9002,138.91,138.5301,138.569,34999.0
2018-06-22 15:10:00,142.25,142.25,142.06,142.08,62360.0,138.5788,138.5788,138.3937,138.4131,62360.0
2018-06-22 15:20:00,142.09,142.1,141.97,141.97,76594.0,138.4229,138.4326,138.306,138.306,76594.0
2018-06-22 15:30:00,141.97,141.98,141.48,141.5,128109.0,138.306,138.3157,137.8286,137.8481,128109.0
2018-06-22 15:40:00,141.5,141.71,141.48,141.62,153881.0,137.8481,138.0527,137.8286,137.965,153881.0
2018-06-22 15:50:00,141.62,141.66,140.95,141.28,364878.0,137.965,138.004,137.3123,137.6338,364878.0
2018-06-25 09:30:00,140.73,140.82,139.12,139.6,87571.0,137.098,137.1857,135.5295,135.9972,87571.0
2018-06-25 09:40:00,139.52,139.8,139.25,139.5,64779.0,135.9192,136.192,135.6562,135.8997,64779.0
2018-06-25 09:50:00,139.5,140.63,139.43,140.63,157659.0,135.8997,137.0006,135.8315,137.0006,157659.0
2018-06-25 10:00:00,140.53,140.85,140.17,140.21,51784.0,136.9032,137.2149,136.5524,136.5914,51784.0
2018-06-25 10:10:00,140.18,140.35,139.98,140.05,29149.0,136.5622,136.7278,136.3673,136.4355,29149.0
2018-06-25 10:20:00,140.01,140.06,139.81,139.95,36658.0,136.3966,136.4453,136.2017,136.3381,36658.0
2018-06-25 10:30:00,139.97,140.27,139.43,140.08,55648.0,136.3576,136.6499,135.8315,136.4648,55648.0
2018-06-25 10:40:00,140.06,140.83,140.03,140.8,20630.0,136.4453,137.1954,136.4161,137.1662,20630.0
2018-06-25 10:50:00,140.81,140.9,140.2,140.43,42670.0,137.1759,137.2636,136.5817,136.8057,42670.0
2018-06-25 11:00:00,140.43,140.61,140.0,140.22,29072.0,136.8057,136.9811,136.3868,136.6012,29072.0
2018-06-25 11:10:00,140.22,140.63,140.2,140.26,19403.0,136.6012,137.0006,136.5817,136.6401,19403.0
2018-06-25 11:20:00,140.24,140.26,139.98,140.04,45046.0,136.6206,136.6401,136.3673,136.4258,45046.0
2018-06-25 11:30:00,140.04,140.08,139.7,139.75,46913.0,136.4258,136.4648,136.0946,136.1433,46913.0
2018-06-25 11:40:00,139.77,140.16,139.75,139.78,30716.0,136.1628,136.5427,136.1433,136.1725,30716.0
2018-06-25 11:50:00,139.8,139.82,139.27,139.35,40928.0,136.192,136.2115,135.6757,135.7536,40928.0
2018-06-25 12:00:00,139.34,139.41,138.84,138.97,72926.0,135.7439,135.8121,135.2568,135.3834,72926.0
2018-06-25 12:10:00,139.04,139.38,139.0,139.31,34641.0,135.4516,135.7828,135.4126,135.7146,34641.0
2018-06-25 12:20:00,139.26,139.71,139.22,139.45,31901.0,135.6659,136.1043,135.627,135.851,31901.0
2018-06-25 12:30:00,139.43,139.54,138.88,139.16,54671.0,135.8315,135.9387,135.2957,135.5685,54671.0
2018-06-25 12:40:00,139.22,139.4,139.06,139.34,16410.0,135.627,135.8023,135.4711,135.7439,16410.0
2018-06-25 12:50:00,139.32,139.69,139.11,139.69,14147.0,135.7244,136.0848,135.5198,136.0848,14147.0
2018-06-25 13:00:00,139.61,139.68,139.24,139.67,14849.0,136.0069,136.0751,135.6464,136.0653,14849.0
2018-06-25 13:10:00,139.7,139.72,139.2,139.35,20123.0,136.0946,136.1141,135.6075,135.7536,20123.0
2018-06-25 13:20:00,139.29,139.4,139.03,139.3,17707.0,135.6952,135.8023,135.4419,135.7049,17707.0
2018-06-25 13:30:00,139.3,139.85,139.3,139.81,21793.0,135.7049,136.2407,135.7049,136.2017,21793.0
2018-06-25 13:40:00,139.8,140.18,139.79,140.02,22203.0,136.192,136.5622,136.1823,136.4063,22203.0
2018-06-25 13:50:00,140.0,140.2,139.63,139.72,28364.0,136.3868,136.5817,136.0264,136.1141,28364.0
2018-06-25 14:00:00,139.69,139.84,139.58,139.75,22492.0,136.0848,136.231,135.9777,136.1433,22492.0
2018-06-25 14:10:00,139.69,139.86,139.62,139.81,18985.0,136.0848,136.2504,136.0166,136.2017,18985.0
2018-06-25 14:20:00,139.79,140.13,139.79,140.1,19107.0,136.1823,136.5135,136.1823,136.4843,19107.0
2018-06-25 14:30:00,140.08,140.1,139.8,139.8,22147.0,136.4648,136.4843,136.192,136.192,22147.0
2018-06-25 14:40:00,139.78,139.82,139.47,139.53,45883.0,136.1725,136.2115,135.8705,135.929,45883.0
2018-06-25 14:50:00,139.53,139.79,139.31,139.74,59267.0,135.929,136.1823,135.7146,136.1335,59267.0
2018-06-25 15:00:00,139.7,139.93,139.67,139.72,51282.0,136.0946,136.3186,136.0653,136.1141,51282.0
2018-06-25 15:10:00,139.66,140.14,139.66,139.97,38980.0,136.0556,136.5232,136.0556,136.3576,38980.0
2018-06-25 15:20:00,139.95,140.05,139.87,139.87,28698.0,136.3381,136.4355,136.2602,136.2602,28698.0
2018-06-25 15:30:00,139.86,140.67,139.82,140.62,56681.0,136.2504,137.0395,136.2115,136.9908,56681.0
2018-06-25 15:40:00,140.62,140.87,140.55,140.67,92848.0,136.9908,137.2344,136.9226,137.0395,92848.0
2018-06-25 15:50:00,140.67,140.86,140.38,140.54,241373.0,137.0395,137.2246,136.757,136.9129,241373.0
2018-06-26 09:30:00,141.45,142.98,141.4,141.68,83569.0,137.7994,139.2899,137.7507,138.0235,83569.0
2018-06-26 09:40:00,141.67,143.05,141.57,142.95,56011.0,138.0137,139.3581,137.9163,139.2607,56011.0
2018-06-26 09:50:00,142.97,143.14,142.13,142.26,84231.0,139.2802,139.4458,138.4619,138.5885,84231.0
2018-06-26 10:00:00,142.28,142.49,141.57,141.61,45156.0,138.608,138.8126,137.9163,137.9553,45156.0
2018-06-26 10:10:00,141.6,141.71,141.32,141.4,82916.0,137.9455,138.0527,137.6728,137.7507,82916.0
2018-06-26 10:20:00,141.41,141.41,140.94,141.08,75794.0,137.7604,137.7604,137.3026,137.439,75794.0
2018-06-26 10:30:00,141.09,141.36,141.0,141.24,44072.0,137.4487,137.7117,137.361,137.5948,44072.0
2018-06-26 10:40:00,141.25,141.29,140.83,140.95,27539.0,137.6046,137.6435,137.1954,137.3123,27539.0
2018-06-26 10:50:00,141.0,141.22,140.95,141.02,37575.0,137.361,137.5753,137.3123,137.3805,37575.0
2018-06-26 11:00:00,140.96,141.26,140.95,141.01,23324.0,137.3221,137.6143,137.3123,137.3708,23324.0
2018-06-26 11:10:00,141.08,141.27,140.66,140.66,24285.0,137.439,137.6241,137.0298,137.0298,24285.0
2018-06-26 11:20:00,140.67,140.74,140.23,140.26,27912.0,137.0395,137.1077,136.6109,136.6401,27912.0
2018-06-26 11:30:00,140.27,140.6,140.18,140.49,29589.0,136.6499,136.9713,136.5622,136.8642,29589.0
2018-06-26 11:40:00,140.52,140.78,140.41,140.56,41326.0,136.8934,137.1467,136.7862,136.9324,41326.0
2018-06-26 11:50:00,140.58,140.71,140.44,140.63,20456.0,136.9519,137.0785,136.8155,137.0006,20456.0
2018-06-26 12:00:00,140.65,140.93,140.65,140.83,22770.0,137.0201,137.2928,137.0201,137.1954,22770.0
2018-06-26 12:10:00,140.85,141.17,140.75,140.92,30213.0,137.2149,137.5266,137.1175,137.2831,30213.0
2018-06-26 12:20:00,141.01,141.01,140.75,140.83,9993.0,137.3708,137.3708,137.1175,137.1954,9993.0
2018-06-26 12:30:00,140.85,140.96,140.73,140.9,21141.0,137.2149,137.3221,137.098,137.2636,21141.0
2018-06-26 12:40:00,140.9,140.91,140.7,140.84,25501.0,137.2636,137.2733,137.0688,137.2052,25501.0
2018-06-26 12:50:00,140.88,141.23,140.8,141.08,29727.0,137.2441,137.5851,137.1662,137.439,29727.0
2018-06-26 13:00:00,141.08,141.15,140.99,141.07,27474.0,137.439,137.5072,137.3513,137.4292,27474.0
2018-06-26 13:10:00,141.06,141.39,141.06,141.39,26110.0,137.4195,137.741,137.4195,137.741,26110.0
2018-06-26 13:20:00,141.41,141.42,141.15,141.27,28778.0,137.7604,137.7702,137.5072,137.6241,28778.0
2018-06-26 13:30:00,141.27,141.3,141.07,141.19,22462.0,137.6241,137.6533,137.4292,137.5461,22462.0
2018-06-26 13:40:00,141.22,141.22,140.96,140.99,18771.0,137.5753,137.5753,137.3221,137.3513,18771.0
2018-06-26 13:50:00,140.98,140.99,140.68,140.71,22086.0,137.3415,137.3513,137.0493,137.0785,22086.0
2018-06-26 14:00:00,140.71,140.82,140.64,140.68,21508.0,137.0785,137.1857,137.0103,137.0493,21508.0
2018-06-26 14:10:00,140.69,140.72,140.49,140.69,18892.0,137.059,137.0882,136.8642,137.059,18892.0
2018-06-26 14:20:00,140.7,140.9,140.62,140.88,56930.0,137.0688,137.2636,136.9908,137.2441,56930.0
2018-06-26 14:30:00,140.87,141.21,140.83,141.19,46267.0,137.2344,137.5656,137.1954,137.5461,46267.0
2018-06-26 14:40:00,141.2,141.2,140.95,141.0,88568.0,137.5559,137.5559,137.3123,137.361,88568.0
2018-06-26 14:50:00,141.0,141.01,140.86,140.94,38521.0,137.361,137.3708,137.2246,137.3026,38521.0
2018-06-26 15:00:00,140.92,141.0,140.61,140.72,34652.0,137.2831,137.361,136.9811,137.0882,34652.0
2018-06-26 15:10:00,140.72,140.8,140.65,140.71,24634.0,137.0882,137.1662,137.0201,137.0785,24634.0
2018-06-26 15:20:00,140.7,140.7,140.28,140.42,29291.0,137.0688,137.0688,136.6596,136.796,29291.0
2018-06-26 15:30:00,140.44,140.78,140.41,140.53,38918.0,136.8155,137.1467,136.7862,136.9032,38918.0
2018-06-26 15:40:00,140.56,140.7,140.42,140.42,55065.0,136.9324,137.0688,136.796,136.796,55065.0
2018-06-26 15:50:00,140.41,140.46,140.13,140.38,151881.0,136.7862,136.835,136.5135,136.757,151881.0
2018-06-27 09:30:00,140.73,142.17,140.71,141.84,75577.0,137.098,138.5008,137.0785,138.1793,75577.0
2018-06-27 09:40:00,141.6,141.96,141.24,141.82,35198.0,137.9455,138.2962,137.5948,138.1599,35198.0
2018-06-27 09:50:00,141.83,142.21,141.41,141.46,57781.0,138.1696,138.5398,137.7604,137.8092,57781.0
2018-06-27 10:00:00,141.45,141.52,140.91,141.06,109620.0,137.7994,137.8676,137.2733,137.4195,109620.0
2018-06-27 10:10:00,141.06,141.61,141.01,141.44,39839.0,137.4195,137.9553,137.3708,137.7897,39839.0
2018-06-27 10:20:00,141.47,141.49,141.1,141.23,23034.0,137.8189,137.8384,137.4584,137.5851,23034.0
2018-06-27 10:30:00,141.26,141.78,141.26,141.55,30259.0,137.6143,138.1209,137.6143,137.8968,30259.0
2018-06-27 10:40:00,141.57,141.63,141.02,141.05,52998.0,137.9163,137.9748,137.3805,137.4097,52998.0
2018-06-27 10:50:00,141.05,141.32,141.05,141.07,25565.0,137.4097,137.6728,137.4097,137.4292,25565.0
2018-06-27 11:00:00,141.06,141.09,140.33,140.62,58109.0,137.4195,137.4487,136.7083,136.9908,58109.0
2018-06-27 11:10:00,140.58,140.77,140.34,140.75,32808.0,136.9519,137.137,136.7181,137.1175,32808.0
2018-06-27 11:20:00,140.78,140.78,139.94,139.97,34676.0,137.1467,137.1467,136.3284,136.3576,34676.0
2018-06-27 11:30:00,139.95,140.32,139.72,140.3,41062.0,136.3381,136.6986,136.1141,136.6791,41062.0
2018-06-27 11:40:00,140.27,140.3,139.97,140.22,31956.0,136.6499,136.6791,136.3576,136.6012,31956.0
2018-06-27 11:50:00,140.24,140.56,140.14,140.21,21226.0,136.6206,136.9324,136.5232,136.5914,21226.0
2018-06-27 12:00:00,140.15,140.37,140.1,140.22,12890.0,136.533,136.7473,136.4843,136.6012,12890.0
2018-06-27 12:10:00,140.29,140.31,140.12,140.18,11857.0,136.6693,136.6888,136.5037,136.5622,11857.0
2018-06-27 12:20:00,140.17,140.18,139.77,139.78,18625.0,136.5524,136.5622,136.1628,136.1725,18625.0
2018-06-27 12:30:00,139.85,139.86,139.38,139.56,12778.0,136.2407,136.2504,135.7828,135.9582,12778.0
2018-06-27 12:40:00,139.57,139.57,139.22,139.53,13166.0,135.9679,135.9679,135.627,135.929,13166.0
2018-06-27 12:50:00,139.5,139.71,139.32,139.32,18232.0,135.8997,136.1043,135.7244,135.7244,18232.0
2018-06-27 13:00:00,139.33,139.66,139.17,139.19,16238.0,135.7341,136.0556,135.5783,135.5977,16238.0
2018-06-27 13:10:00,139.23,139.31,138.67,138.67,40237.0,135.6367,135.7146,135.0912,135.0912,40237.0
2018-06-27 13:20:00,138.72,139.07,138.68,138.98,20952.0,135.1399,135.4808,135.1009,135.3932,20952.0
2018-06-27 13:30:00,139.01,139.08,138.74,139.03,19927.0,135.4224,135.4906,135.1593,135.4419,19927.0
2018-06-27 13:40:00,139.02,139.33,138.74,138.74,12734.0,135.4321,135.7341,135.1593,135.1593,12734.0
2018-06-27 13:50:00,138.67,138.76,138.26,138.61,43428.0,135.0912,135.1788,134.6917,135.0327,43428.0
2018-06-27 14:00:00,138.6,138.83,138.29,138.37,40077.0,135.023,135.247,134.721,134.7989,40077.0
2018-06-27 14:10:00,138.37,138.77,138.29,138.77,29601.0,134.7989,135.1886,134.721,135.1886,29601.0
2018-06-27 14:20:00,138.81,138.97,138.56,138.64,31799.0,135.2275,135.3834,134.984,135.0619,31799.0
2018-06-27 14:30:00,138.61,139.04,138.51,139.01,19201.0,135.0327,135.4516,134.9353,135.4224,19201.0
2018-06-27 14:40:00,139.02,139.12,138.69,138.78,38521.0,135.4321,135.5295,135.1106,135.1983,38521.0
2018-06-27 14:50:00,138.81,138.85,138.33,138.49,42472.0,135.2275,135.2665,134.7599,134.9158,42472.0
2018-06-27 15:00:00,138.51,138.55,138.19,138.19,45381.0,134.9353,134.9743,134.6235,134.6235,45381.0
2018-06-27 15:10:00,138.21,138.35,137.83,138.19,49652.0,134.643,134.7794,134.2728,134.6235,49652.0
2018-06-27 15:20:00,138.19,138.55,137.97,138.53,34200.0,134.6235,134.9743,134.4092,134.9548,34200.0
2018-06-27 15:30:00,138.55,138.72,138.36,138.39,53253.0,134.9743,135.1399,134.7892,134.8184,53253.0
2018-06-27 15:40:00,138.39,138.73,138.07,138.14,91159.0,134.8184,135.1496,134.5066,134.5748,91159.0
2018-06-27 15:50:00,138.11,138.18,137.68,137.75,199870.0,134.5456,134.6138,134.1267,134.1949,199870.0
2018-06-28 09:30:00,138.18,139.52,137.86,138.41,131107.0,134.6138,135.9192,134.3021,134.8379,131107.0
2018-06-28 09:40:00,138.5,139.12,137.84,139.05,90257.0,134.9255,135.5295,134.2826,135.4613,90257.0
2018-06-28 09:50:00,139.0,139.45,138.82,139.43,148935.0,135.4126,135.851,135.2373,135.8315,148935.0
2018-06-28 10:00:00,139.44,139.62,139.09,139.49,43325.0,135.8413,136.0166,135.5003,135.89,43325.0
2018-06-28 10:10:00,139.48,139.53,138.96,139.22,56692.0,135.8803,135.929,135.3737,135.627,56692.0
2018-06-28 10:20:00,139.19,139.72,139.05,139.65,43808.0,135.5977,136.1141,135.4613,136.0459,43808.0
2018-06-28 10:30:00,139.68,139.68,138.88,139.32,55398.0,136.0751,136.0751,135.2957,135.7244,55398.0
2018-06-28 10:40:00,139.25,140.24,139.13,139.98,111237.0,135.6562,136.6206,135.5393,136.3673,111237.0
2018-06-28 10:50:00,139.98,140.54,139.65,140.45,72155.0,136.3673,136.9129,136.0459,136.8252,72155.0
2018-06-28 11:00:00,140.46,140.98,140.34,140.93,52416.0,136.835,137.3415,136.7181,137.2928,52416.0
2018-06-28 11:10:00,140.9,140.9,140.26,140.52,24126.0,137.2636,137.2636,136.6401,136.8934,24126.0
2018-06-28 11:20:00,140.51,141.11,140.29,141.0,60550.0,136.8837,137.4682,136.6693,137.361,60550.0
2018-06-28 11:30:00,141.03,141.13,140.77,140.96,45984.0,137.3902,137.4877,137.137,137.3221,45984.0
2018-06-28 11:40:00,140.93,140.96,140.2,140.2,22112.0,137.2928,137.3221,136.5817,136.5817,22112.0
2018-06-28 11:50:00,140.24,140.41,140.14,140.35,29240.0,136.6206,136.7862,136.5232,136.7278,29240.0
2018-06-28 12:00:00,140.41,140.46,139.97,139.99,20302.0,136.7862,136.835,136.3576,136.3771,20302.0
2018-06-28 12:10:00,139.97,140.09,139.86,139.97,11465.0,136.3576,136.4745,136.2504,136.3576,11465.0
2018-06-28 12:20:00,139.91,140.07,139.71,139.98,13685.0,136.2992,136.455,136.1043,136.3673,13685.0
2018-06-28 12:30:00,139.98,140.15,139.86,140.11,15000.0,136.3673,136.533,136.2504,136.494,15000.0
2018-06-28 12:40:00,140.1,140.29,139.99,140.26,8909.0,136.4843,136.6693,136.3771,136.6401,8909.0
2018-06-28 12:50:00,140.35,140.58,140.24,140.41,28758.0,136.7278,136.9519,136.6206,136.7862,28758.0
2018-06-28 13:00:00,140.43,140.47,140.29,140.34,8606.0,136.8057,136.8447,136.6693,136.7181,8606.0
2018-06-28 13:10:00,140.35,140.35,140.1,140.13,30432.0,136.7278,136.7278,136.4843,136.5135,30432.0
2018-06-28 13:20:00,140.13,140.27,140.11,140.25,28377.0,136.5135,136.6499,136.494,136.6304,28377.0
2018-06-28 13:30:00,140.24,140.31,140.08,140.18,22576.0,136.6206,136.6888,136.4648,136.5622,22576.0
2018-06-28 13:40:00,140.26,140.49,140.16,140.3,17160.0,136.6401,136.8642,136.5427,136.6791,17160.0
2018-06-28 13:50:00,140.35,140.56,140.35,140.41,19265.0,136.7278,136.9324,136.7278,136.7862,19265.0
2018-06-28 14:00:00,140.4,140.67,140.38,140.48,24686.0,136.7765,137.0395,136.757,136.8544,24686.0
2018-06-28 14:10:00,140.5,140.52,140.32,140.44,21540.0,136.8739,136.8934,136.6986,136.8155,21540.0
2018-06-28 14:20:00,140.47,140.69,140.45,140.61,34187.0,136.8447,137.059,136.8252,136.9811,34187.0
2018-06-28 14:30:00,140.63,140.77,140.47,140.5,34508.0,137.0006,137.137,136.8447,136.8739,34508.0
2018-06-28 14:40:00,140.51,140.63,140.42,140.63,39273.0,136.8837,137.0006,136.796,137.0006,39273.0
2018-06-28 14:50:00,140.65,140.9,140.5,140.9,63639.0,137.0201,137.2636,136.8739,137.2636,63639.0
2018-06-28 15:00:00,140.92,141.0,140.68,140.84,55400.0,137.2831,137.361,137.0493,137.2052,55400.0
2018-06-28 15:10:00,140.89,141.3,140.78,141.06,69228.0,137.2539,137.6533,137.1467,137.4195,69228.0
2018-06-28 15:20:00,141.06,141.38,141.01,141.1,49762.0,137.4195,137.7312,137.3708,137.4584,49762.0
2018-06-28 15:30:00,141.1,141.12,140.64,140.71,57157.0,137.4584,137.4779,137.0103,137.0785,57157.0
2018-06-28 15:40:00,140.7,140.89,140.46,140.59,77954.0,137.0688,137.2539,136.835,136.9616,77954.0
2018-06-28 15:50:00,140.55,140.75,140.4,140.61,121284.0,136.9226,137.1175,136.7765,136.9811,121284.0
2018-06-29 09:30:00,141.81,142.15,141.45,141.84,81951.0,138.1501,138.4813,137.7994,138.1793,81951.0
2018-06-29 09:40:00,141.79,143.15,141.71,142.65,75188.0,138.1306,139.4555,138.0527,138.9684,75188.0
2018-06-29 09:50:00,142.71,142.71,142.12,142.26,46932.0,139.0269,139.0269,138.4521,138.5885,46932.0
2018-06-29 10:00:00,142.26,142.81,141.98,142.0,64194.0,138.5885,139.1243,138.3157,138.3352,64194.0
2018-06-29 10:10:00,141.99,142.03,141.31,141.42,52115.0,138.3255,138.3644,137.663,137.7702,52115.0
2018-06-29 10:20:00,141.42,141.43,140.86,140.96,47369.0,137.7702,137.7799,137.2246,137.3221,47369.0
2018-06-29 10:30:00,140.87,141.34,140.79,141.06,36902.0,137.2344,137.6922,137.1564,137.4195,36902.0
2018-06-29 10:40:00,141.08,141.33,141.06,141.23,23260.0,137.439,137.6825,137.4195,137.5851,23260.0
2018-06-29 10:50:00,141.2,141.72,141.11,141.39,48884.0,137.5559,138.0624,137.4682,137.741,48884.0
2018-06-29 11:00:00,141.39,141.53,141.17,141.39,38088.0,137.741,137.8773,137.5266,137.741,38088.0
2018-06-29 11:10:00,141.29,141.32,140.81,141.01,28209.0,137.6435,137.6728,137.1759,137.3708,28209.0
2018-06-29 11:20:00,141.0,141.21,140.76,140.77,31577.0,137.361,137.5656,137.1272,137.137,31577.0
2018-06-29 11:30:00,140.72,140.88,140.55,140.63,40706.0,137.0882,137.2441,136.9226,137.0006,40706.0
2018-06-29 11:40:00,140.65,140.99,140.53,140.93,14408.0,137.0201,137.3513,136.9032,137.2928,14408.0
2018-06-29 11:50:00,140.96,141.02,140.71,140.9,12463.0,137.3221,137.3805,137.0785,137.2636,12463.0
2018-06-29 12:00:00,140.9,141.37,140.85,141.22,11033.0,137.2636,137.7215,137.2149,137.5753,11033.0
2018-06-29 12:10:00,141.21,141.41,141.15,141.16,10924.0,137.5656,137.7604,137.5072,137.5169,10924.0
2018-06-29 12:20:00,141.17,141.21,141.02,141.06,10743.0,137.5266,137.5656,137.3805,137.4195,10743.0
2018-06-29 12:30:00,141.03,141.14,140.9,140.98,12763.0,137.3902,137.4974,137.2636,137.3415,12763.0
2018-06-29 12:40:00,140.98,141.18,140.97,141.1,8695.0,137.3415,137.5364,137.3318,137.4584,8695.0
2018-06-29 12:50:00,141.07,141.2,140.84,140.93,12202.0,137.4292,137.5559,137.2052,137.2928,12202.0
2018-06-29 13:00:00,140.96,141.16,140.89,141.09,13308.0,137.3221,137.5169,137.2539,137.4487,13308.0
2018-06-29 13:10:00,141.09,141.45,141.07,141.31,8502.0,137.4487,137.7994,137.4292,137.663,8502.0
2018-06-29 13:20:00,141.27,141.47,141.24,141.37,21542.0,137.6241,137.8189,137.5948,137.7215,21542.0
2018-06-29 13:30:00,141.33,141.4,140.99,141.12,20805.0,137.6825,137.7507,137.3513,137.4779,20805.0
2018-06-29 13:40:00,141.1,141.48,141.04,141.35,25248.0,137.4584,137.8286,137.4,137.702,25248.0
2018-06-29 13:50:00,141.35,141.41,141.19,141.2,14702.0,137.702,137.7604,137.5461,137.5559,14702.0
2018-06-29 14:00:00,141.25,141.57,141.21,141.28,19642.0,137.6046,137.9163,137.5656,137.6338,19642.0
2018-06-29 14:10:00,141.28,141.37,141.21,141.31,18645.0,137.6338,137.7215,137.5656,137.663,18645.0
2018-06-29 14:20:00,141.3,141.52,141.3,141.5,14906.0,137.6533,137.8676,137.6533,137.8481,14906.0
2018-06-29 14:30:00,141.47,141.52,141.22,141.31,17000.0,137.8189,137.8676,137.5753,137.663,17000.0
2018-06-29 14:40:00,141.33,141.46,141.29,141.45,19985.0,137.6825,137.8092,137.6435,137.7994,19985.0
2018-06-29 14:50:00,141.46,141.75,141.42,141.73,14265.0,137.8092,138.0917,137.7702,138.0722,14265.0
2018-06-29 15:00:00,141.78,141.83,141.54,141.69,22781.0,138.1209,138.1696,137.8871,138.0332,22781.0
2018-06-29 15:10:00,141.69,141.88,141.62,141.7,29895.0,138.0332,138.2183,137.965,138.043,29895.0
2018-06-29 15:20:00,141.7,141.73,141.44,141.59,22580.0,138.043,138.0722,137.7897,137.9358,22580.0
2018-06-29 15:30:00,141.59,141.64,141.3,141.31,45754.0,137.9358,137.9845,137.6533,137.663,45754.0
2018-06-29 15:40:00,141.31,141.54,141.22,141.23,51340.0,137.663,137.8871,137.5753,137.5851,51340.0
2018-06-29 15:50:00,141.21,141.33,140.72,141.03,230646.0,137.5656,137.6825,137.0882,137.3902,230646.0
2018-07-02 09:30:00,140.49,141.19,140.21,141.15,105933.0,136.8642,137.5461,136.5914,137.5072,105933.0
2018-07-02 09:40:00,141.18,141.44,140.54,141.38,29536.0,137.5364,137.7897,136.9129,137.7312,29536.0
2018-07-02 09:50:00,141.39,141.65,141.1,141.65,40645.0,137.741,137.9942,137.4584,137.9942,40645.0
2018-07-02 10:00:00,141.57,141.81,141.42,141.59,58119.0,137.9163,138.1501,137.7702,137.9358,58119.0
2018-07-02 10:10:00,141.63,141.95,141.31,141.87,40439.0,137.9748,138.2865,137.663,138.2086,40439.0
2018-07-02 10:20:00,141.89,142.05,141.68,142.03,25978.0,138.2281,138.3839,138.0235,138.3644,25978.0
2018-07-02 10:30:00,142.03,142.06,141.75,142.0,16800.0,138.3644,138.3937,138.0917,138.3352,16800.0
2018-07-02 10:40:00,142.03,142.15,141.62,141.62,24188.0,138.3644,138.4813,137.965,137.965,24188.0
2018-07-02 10:50:00,141.64,141.92,141.63,141.87,22059.0,137.9845,138.2573,137.9748,138.2086,22059.0
2018-07-02 11:00:00,141.87,142.47,141.87,142.3,34443.0,138.2086,138.7931,138.2086,138.6275,34443.0
2018-07-02 11:10:00,142.33,142.35,141.9,141.9,34998.0,138.6567,138.6762,138.2378,138.2378,34998.0
2018-07-02 11:20:00,141.87,142.06,141.77,142.0,17798.0,138.2086,138.3937,138.1112,138.3352,17798.0
2018-07-02 11:30:00,142.01,142.07,141.53,141.6,18778.0,138.345,138.4034,137.8773,137.9455,18778.0
2018-07-02 11:40:00,141.62,141.96,141.58,141.76,15383.0,137.965,138.2962,137.9261,138.1014,15383.0
2018-07-02 11:50:00,141.69,142.15,141.65,141.73,13485.0,138.0332,138.4813,137.9942,138.0722,13485.0
2018-07-02 12:00:00,141.72,141.78,141.6,141.72,15572.0,138.0624,138.1209,137.9455,138.0624,15572.0
2018-07-02 12:10:00,141.66,141.76,141.59,141.75,11802.0,138.004,138.1014,137.9358,138.0917,11802.0
2018-07-02 12:20:00,141.75,141.94,141.63,141.88,14630.0,138.0917,138.2768,137.9748,138.2183,14630.0
2018-07-02 12:30:00,141.84,141.88,141.72,141.82,9922.0,138.1793,138.2183,138.0624,138.1599,9922.0
2018-07-02 12:40:00,141.8,141.97,141.7,141.82,12018.0,138.1404,138.306,138.043,138.1599,12018.0
2018-07-02 12:50:00,141.83,141.97,141.8,141.88,12843.0,138.1696,138.306,138.1404,138.2183,12843.0
2018-07-02 13:00:00,141.92,142.14,141.81,141.81,38888.0,138.2573,138.4716,138.1501,138.1501,38888.0
2018-07-02 13:10:00,141.77,141.89,141.55,141.74,22744.0,138.1112,138.2281,137.8968,138.0819,22744.0
2018-07-02 13:20:00,141.69,141.87,141.58,141.67,13388.0,138.0332,138.2086,137.9261,138.0137,13388.0
2018-07-02 13:30:00,141.67,141.98,141.66,141.98,15814.0,138.0137,138.3157,138.004,138.3157,15814.0
2018-07-02 13:40:00,141.97,142.65,141.94,142.65,28762.0,138.306,138.9684,138.2768,138.9684,28762.0
2018-07-02 13:50:00,142.62,143.24,142.61,142.94,41540.0,138.9392,139.5432,138.9295,139.251,41540.0
2018-07-02 14:00:00,142.97,143.07,142.63,142.9,22642.0,139.2802,139.3776,138.949,139.212,22642.0
2018-07-02 14:10:00,142.84,143.39,142.8,143.33,34748.0,139.1535,139.6893,139.1146,139.6309,34748.0
2018-07-02 14:20:00,143.35,143.43,143.12,143.43,25672.0,139.6504,139.7283,139.4263,139.7283,25672.0
2018-07-02 14:30:00,143.47,143.55,143.2,143.24,27369.0,139.7673,139.8452,139.5042,139.5432,27369.0
2018-07-02 14:40:00,143.22,143.25,142.88,142.9,15162.0,139.5237,139.553,139.1925,139.212,15162.0
2018-07-02 14:50:00,142.9,142.93,142.48,142.57,21680.0,139.212,139.2412,138.8028,138.8905,21680.0
2018-07-02 15:00:00,142.61,142.74,142.46,142.56,16876.0,138.9295,139.0561,138.7833,138.8808,16876.0
2018-07-02 15:10:00,142.61,142.81,142.59,142.71,22934.0,138.9295,139.1243,138.91,139.0269,22934.0
2018-07-02 15:20:00,142.66,143.05,142.63,142.95,26798.0,138.9782,139.3581,138.949,139.2607,26798.0
2018-07-02 15:30:00,142.88,143.12,142.64,143.1,43928.0,139.1925,139.4263,138.9587,139.4068,43928.0
2018-07-02 15:40:00,143.08,143.28,142.8,143.24,44869.0,139.3873,139.5822,139.1146,139.5432,44869.0
2018-07-02 15:50:00,143.27,143.58,143.25,143.46,135327.0,139.5724,139.8744,139.553,139.7575,135327.0
2018-07-03 09:30:00,143.78,144.16,142.33,142.78,80751.0,140.0693,140.4395,138.6567,139.0951,80751.0
2018-07-03 09:40:00,142.76,142.93,142.23,142.55,56596.0,139.0756,139.2412,138.5593,138.871,56596.0
2018-07-03 09:50:00,142.58,143.14,142.45,142.89,69187.0,138.9002,139.4458,138.7736,139.2022,69187.0
2018-07-03 10:00:00,142.89,143.01,142.5,142.63,53745.0,139.2022,139.3191,138.8223,138.949,53745.0
2018-07-03 10:10:00,142.63,143.04,142.58,142.96,34503.0,138.949,139.3484,138.9002,139.2704,34503.0
2018-07-03 10:20:00,142.97,143.06,142.76,142.95,18100.0,139.2802,139.3679,139.0756,139.2607,18100.0
2018-07-03 10:30:00,143.0,143.79,143.0,143.78,24248.0,139.3094,140.079,139.3094,140.0693,24248.0
2018-07-03 10:40:00,143.73,143.76,143.33,143.47,29006.0,140.0206,140.0498,139.6309,139.7673,29006.0
2018-07-03 10:50:00,143.39,143.39,142.81,142.98,27345.0,139.6893,139.6893,139.1243,139.2899,27345.0
2018-07-03 11:00:00,142.99,143.07,142.48,142.53,20774.0,139.2997,139.3776,138.8028,138.8515,20774.0
2018-07-03 11:10:00,142.53,142.53,142.17,142.17,37437.0,138.8515,138.8515,138.5008,138.5008,37437.0
2018-07-03 11:20:00,142.17,142.2,141.87,141.9,37511.0,138.5008,138.5301,138.2086,138.2378,37511.0
2018-07-03 11:30:00,141.95,142.35,141.93,142.29,24623.0,138.2865,138.6762,138.267,138.6177,24623.0
2018-07-03 11:40:00,142.28,142.34,141.67,141.88,28159.0,138.608,138.6664,138.0137,138.2183,28159.0
2018-07-03 11:50:00,141.87,142.03,141.5,142.03,39329.0,138.2086,138.3644,137.8481,138.3644,39329.0
2018-07-03 12:00:00,142.05,142.24,141.89,141.89,14160.0,138.3839,138.569,138.2281,138.2281,14160.0
2018-07-03 12:10:00,141.92,141.94,141.51,141.83,17547.0,138.2573,138.2768,137.8579,138.1696,17547.0
2018-07-03 12:20:00,141.83,142.08,141.69,141.75,21975.0,138.1696,138.4131,138.0332,138.0917,21975.0
2018-07-03 12:30:00,141.73,141.84,141.25,141.35,36902.0,138.0722,138.1793,137.6046,137.702,36902.0
2018-07-03 12:40:00,141.35,141.74,141.34,141.45,40278.0,137.702,138.0819,137.6922,137.7994,40278.0
2018-07-03 12:50:00,141.41,141.46,141.0,141.22,73592.0,137.7604,137.8092,137.361,137.5753,73592.0
2018-07-05 09:30:00,142.58,143.24,142.33,142.71,46185.0,138.9002,139.5432,138.6567,139.0269,46185.0
2018-07-05 09:40:00,142.7,143.08,142.63,142.93,28908.0,139.0171,139.3873,138.949,139.2412,28908.0
2018-07-05 09:50:00,142.94,143.02,142.3,142.36,31661.0,139.251,139.3289,138.6275,138.6859,31661.0
2018-07-05 10:00:00,142.45,142.78,142.12,142.46,18766.0,138.7736,139.0951,138.4521,138.7833,18766.0
2018-07-05 10:10:00,142.45,142.52,142.07,142.22,23909.0,138.7736,138.8418,138.4034,138.5495,23909.0
2018-07-05 10:20:00,142.2,142.47,142.16,142.39,16932.0,138.5301,138.7931,138.4911,138.7151,16932.0
2018-07-05 10:30:00,142.37,142.44,142.11,142.13,15495.0,138.6957,138.7639,138.4424,138.4619,15495.0
2018-07-05 10:40:00,142.22,142.59,142.22,142.53,11817.0,138.5495,138.91,138.5495,138.8515,11817.0
2018-07-05 10:50:00,142.51,142.57,142.11,142.33,20524.0,138.8321,138.8905,138.4424,138.6567,20524.0
2018-07-05 11:00:00,142.28,142.42,142.13,142.35,8169.0,138.608,138.7444,138.4619,138.6762,8169.0
2018-07-05 11:10:00,142.36,142.52,142.27,142.52,11560.0,138.6859,138.8418,138.5982,138.8418,11560.0
2018-07-05 11:20:00,142.55,142.67,142.22,142.28,29777.0,138.871,138.9879,138.5495,138.608,29777.0
2018-07-05 11:30:00,142.37,142.88,142.19,142.19,21215.0,138.6957,139.1925,138.5203,138.5203,21215.0
2018-07-05 11:40:00,142.16,142.93,142.15,142.53,16316.0,138.4911,139.2412,138.4813,138.8515,16316.0
2018-07-05 11:50:00,142.57,142.66,142.35,142.37,10487.0,138.8905,138.9782,138.6762,138.6957,10487.0
2018-07-05 12:00:00,142.26,142.53,142.26,142.44,7919.0,138.5885,138.8515,138.5885,138.7639,7919.0
2018-07-05 12:10:00,142.44,142.74,142.43,142.66,13652.0,138.7639,139.0561,138.7541,138.9782,13652.0
2018-07-05 12:20:00,142.68,142.75,142.53,142.72,11364.0,138.9977,139.0659,138.8515,139.0366,11364.0
2018-07-05 12:30:00,142.73,142.91,142.73,142.73,9949.0,139.0464,139.2217,139.0464,139.0464,9949.0
2018-07-05 12:40:00,142.68,142.78,142.47,142.47,9068.0,138.9977,139.0951,138.7931,138.7931,9068.0
2018-07-05 12:50:00,142.38,142.62,142.38,142.5,8948.0,138.7054,138.9392,138.7054,138.8223,8948.0
2018-07-05 13:00:00,142.53,142.71,142.46,142.53,7435.0,138.8515,139.0269,138.7833,138.8515,7435.0
2018-07-05 13:10:00,142.54,142.62,142.5,142.6,3700.0,138.8613,138.9392,138.8223,138.9197,3700.0
2018-07-05 13:20:00,142.63,142.69,142.53,142.54,6425.0,138.949,139.0074,138.8515,138.8613,6425.0
2018-07-05 13:30:00,142.44,142.58,142.38,142.54,9595.0,138.7639,138.9002,138.7054,138.8613,9595.0
2018-07-05 13:40:00,142.55,142.71,142.52,142.66,11070.0,138.871,139.0269,138.8418,138.9782,11070.0
2018-07-05 13:50:00,142.62,142.62,142.32,142.33,43742.0,138.9392,138.9392,138.647,138.6567,43742.0
2018-07-05 14:00:00,142.37,142.59,142.28,142.31,20145.0,138.6957,138.91,138.608,138.6372,20145.0
2018-07-05 14:10:00,142.27,142.51,142.15,142.41,12387.0,138.5982,138.8321,138.4813,138.7346,12387.0
2018-07-05 14:20:00,142.45,142.6,142.34,142.54,12000.0,138.7736,138.9197,138.6664,138.8613,12000.0
2018-07-05 14:30:00,142.55,142.86,142.49,142.67,21606.0,138.871,139.173,138.8126,138.9879,21606.0
2018-07-05 14:40:00,142.68,142.83,142.62,142.77,12778.0,138.9977,139.1438,138.9392,139.0853,12778.0
2018-07-05 14:50:00,142.8,142.97,142.79,142.97,15003.0,139.1146,139.2802,139.1048,139.2802,15003.0
2018-07-05 15:00:00,142.95,143.35,142.94,143.03,24302.0,139.2607,139.6504,139.251,139.3386,24302.0
2018-07-05 15:10:00,143.09,143.29,143.07,143.29,19458.0,139.3971,139.5919,139.3776,139.5919,19458.0
2018-07-05 15:20:00,143.3,143.31,143.03,143.08,15830.0,139.6017,139.6114,139.3386,139.3873,15830.0
2018-07-05 15:30:00,143.06,143.12,142.88,143.02,22905.0,139.3679,139.4263,139.1925,139.3289,22905.0
2018-07-05 15:40:00,143.02,143.29,143.01,143.15,45121.0,139.3289,139.5919,139.3191,139.4555,45121.0
2018-07-05 15:50:00,143.15,143.46,143.11,143.21,99345.0,139.4555,139.7575,139.4166,139.514,99345.0
2018-07-06 09:30:00,143.06,143.76,143.0,143.68,34709.0,139.3679,140.0498,139.3094,139.9719,34709.0
2018-07-06 09:40:00,143.68,143.88,143.32,143.39,15159.0,139.9719,140.1667,139.6211,139.6893,15159.0
2018-07-06 09:50:00,143.35,143.55,143.15,143.36,11300.0,139.6504,139.8452,139.4555,139.6601,11300.0
2018-07-06 10:00:00,143.51,143.61,143.37,143.43,7810.0,139.8062,139.9037,139.6699,139.7283,7810.0
2018-07-06 10:10:00,143.49,143.57,143.26,143.28,8133.0,139.7868,139.8647,139.5627,139.5822,8133.0
2018-07-06 10:20:00,143.25,143.3,142.96,143.22,12833.0,139.553,139.6017,139.2704,139.5237,12833.0
2018-07-06 10:30:00,143.18,143.23,142.97,143.08,10710.0,139.4848,139.5335,139.2802,139.3873,10710.0
2018-07-06 10:40:00,143.09,143.49,143.09,143.3,8443.0,139.3971,139.7868,139.3971,139.6017,8443.0
2018-07-06 10:50:00,143.33,143.5,143.22,143.44,6822.0,139.6309,139.7965,139.5237,139.7381,6822.0
2018-07-06 11:00:00,143.48,143.93,143.48,143.9,16361.0,139.777,140.2154,139.777,140.1862,16361.0
2018-07-06 11:10:00,143.9,144.04,143.79,143.87,33691.0,140.1862,140.3226,140.079,140.157,33691.0
2018-07-06 11:20:00,143.87,144.1,143.75,144.09,9156.0,140.157,140.381,140.04,140.3713,9156.0
2018-07-06 11:30:00,144.1,144.47,144.1,144.47,10562.0,140.381,140.7415,140.381,140.7415,10562.0
2018-07-06 11:40:00,144.45,144.72,144.43,144.5,22930.0,140.722,140.985,140.7025,140.7707,22930.0
2018-07-06 11:50:00,144.45,144.59,144.24,144.54,31775.0,140.722,140.8584,140.5174,140.8097,31775.0
2018-07-06 12:00:00,144.56,144.61,144.4,144.45,9999.0,140.8291,140.8779,140.6733,140.722,9999.0
2018-07-06 12:10:00,144.44,144.55,144.39,144.45,15906.0,140.7122,140.8194,140.6635,140.722,15906.0
2018-07-06 12:20:00,144.47,144.61,144.39,144.54,15661.0,140.7415,140.8779,140.6635,140.8097,15661.0
2018-07-06 12:30:00,144.52,144.55,144.44,144.47,8625.0,140.7902,140.8194,140.7122,140.7415,8625.0
2018-07-06 12:40:00,144.49,144.49,144.17,144.19,8340.0,140.761,140.761,140.4492,140.4687,8340.0
2018-07-06 12:50:00,144.21,144.34,144.21,144.33,3628.0,140.4882,140.6148,140.4882,140.6051,3628.0
2018-07-06 13:00:00,144.35,144.46,144.3,144.36,7239.0,140.6246,140.7317,140.5759,140.6343,7239.0
2018-07-06 13:10:00,144.32,144.42,144.32,144.4,3462.0,140.5953,140.6928,140.5953,140.6733,3462.0
2018-07-06 13:20:00,144.41,144.41,144.31,144.36,4208.0,140.683,140.683,140.5856,140.6343,4208.0
2018-07-06 13:30:00,144.39,144.49,144.32,144.45,6724.0,140.6635,140.761,140.5953,140.722,6724.0
2018-07-06 13:40:00,144.49,144.53,144.38,144.39,12599.0,140.761,140.7999,140.6538,140.6635,12599.0
2018-07-06 13:50:00,144.43,144.5,144.39,144.39,5950.0,140.7025,140.7707,140.6635,140.6635,5950.0
2018-07-06 14:00:00,144.37,144.51,144.31,144.48,11684.0,140.644,140.7804,140.5856,140.7512,11684.0
2018-07-06 14:10:00,144.49,144.64,144.49,144.57,10100.0,140.761,140.9071,140.761,140.8389,10100.0
2018-07-06 14:20:00,144.56,144.73,144.56,144.71,11960.0,140.8291,140.9948,140.8291,140.9753,11960.0
2018-07-06 14:30:00,144.69,144.76,144.66,144.66,12829.0,140.9558,141.024,140.9266,140.9266,12829.0
2018-07-06 14:40:00,144.69,144.87,144.68,144.84,27946.0,140.9558,141.1311,140.946,141.1019,27946.0
2018-07-06 14:50:00,144.84,144.91,144.75,144.87,19752.0,141.1019,141.1701,141.0142,141.1311,19752.0
2018-07-06 15:00:00,144.86,144.91,144.81,144.81,18181.0,141.1214,141.1701,141.0727,141.0727,18181.0
2018-07-06 15:10:00,144.84,144.93,144.81,144.92,31857.0,141.1019,141.1896,141.0727,141.1799,31857.0
2018-07-06 15:20:00,144.95,145.09,144.88,144.99,60086.0,141.2091,141.3455,141.1409,141.248,60086.0
2018-07-06 15:30:00,145.0,145.06,144.74,144.79,35047.0,141.2578,141.3162,141.0045,141.0532,35047.0
2018-07-06 15:40:00,144.78,144.8,144.61,144.65,46731.0,141.0435,141.063,140.8779,140.9168,46731.0
2018-07-06 15:50:00,144.6,145.29,144.59,145.09,162817.0,140.8681,141.5403,140.8584,141.3455,162817.0
2018-07-09 09:30:00,145.68,146.89,145.0,145.37,90412.0,141.9202,143.099,141.2578,141.6182,90412.0
2018-07-09 09:40:00,145.26,145.37,144.81,144.81,36084.0,141.5111,141.6182,141.0727,141.0727,36084.0
2018-07-09 09:50:00,144.82,144.84,143.86,144.11,54707.0,141.0824,141.1019,140.1472,140.3908,54707.0
2018-07-09 10:00:00,144.09,144.1,143.48,143.5,48782.0,140.3713,140.381,139.777,139.7965,48782.0
2018-07-09 10:10:00,143.5,143.57,142.76,143.27,59325.0,139.7965,139.8647,139.0756,139.5724,59325.0
2018-07-09 10:20:00,143.32,143.45,142.54,142.64,72875.0,139.6211,139.7478,138.8613,138.9587,72875.0
2018-07-09 10:30:00,142.66,142.99,142.5,142.7,26057.0,138.9782,139.2997,138.8223,139.0171,26057.0
2018-07-09 10:40:00,142.74,142.75,142.27,142.54,31165.0,139.0561,139.0659,138.5982,138.8613,31165.0
2018-07-09 10:50:00,142.54,142.72,142.31,142.45,99176.0,138.8613,139.0366,138.6372,138.7736,99176.0
2018-07-09 11:00:00,142.47,143.19,142.42,143.15,29342.0,138.7931,139.4945,138.7444,139.4555,29342.0
2018-07-09 11:10:00,143.17,143.6,142.99,143.5,27541.0,139.475,139.8939,139.2997,139.7965,27541.0
2018-07-09 11:20:00,143.5,143.64,143.38,143.57,23514.0,139.7965,139.9329,139.6796,139.8647,23514.0
2018-07-09 11:30:00,143.57,143.7,143.41,143.65,78441.0,139.8647,139.9913,139.7088,139.9426,78441.0
2018-07-09 11:40:00,143.65,143.68,143.5,143.57,9762.0,139.9426,139.9719,139.7965,139.8647,9762.0
2018-07-09 11:50:00,143.55,143.6,143.29,143.5,13294.0,139.8452,139.8939,139.5919,139.7965,13294.0
2018-07-09 12:00:00,143.45,143.62,143.4,143.46,13200.0,139.7478,139.9134,139.6991,139.7575,13200.0
2018-07-09 12:10:00,143.49,143.52,143.36,143.36,11237.0,139.7868,139.816,139.6601,139.6601,11237.0
2018-07-09 12:20:00,143.34,143.4,143.26,143.31,62856.0,139.6406,139.6991,139.5627,139.6114,62856.0
2018-07-09 12:30:00,143.3,143.46,143.27,143.31,12113.0,139.6017,139.7575,139.5724,139.6114,12113.0
2018-07-09 12:40:00,143.3,143.63,143.3,143.54,60038.0,139.6017,139.9231,139.6017,139.8355,60038.0
2018-07-09 12:50:00,143.53,143.54,143.47,143.47,9668.0,139.8257,139.8355,139.7673,139.7673,9668.0
2018-07-09 13:00:00,143.45,143.79,143.45,143.53,21023.0,139.7478,140.079,139.7478,139.8257,21023.0
2018-07-09 13:10:00,143.52,143.52,143.31,143.5,20251.0,139.816,139.816,139.6114,139.7965,20251.0
2018-07-09 13:20:00,143.51,143.57,143.42,143.5,17223.0,139.8062,139.8647,139.7186,139.7965,17223.0
2018-07-09 13:30:00,143.49,143.56,143.42,143.52,19205.0,139.7868,139.855,139.7186,139.816,19205.0
2018-07-09 13:40:00,143.54,143.57,143.41,143.52,22540.0,139.8355,139.8647,139.7088,139.816,22540.0
2018-07-09 13:50:00,143.55,143.76,143.54,143.72,19530.0,139.8452,140.0498,139.8355,140.0108,19530.0
2018-07-09 14:00:00,143.71,143.71,143.59,143.59,16871.0,140.0011,140.0011,139.8842,139.8842,16871.0
2018-07-09 14:10:00,143.58,143.78,143.56,143.78,16900.0,139.8744,140.0693,139.855,140.0693,16900.0
2018-07-09 14:20:00,143.78,143.85,143.7,143.8,22207.0,140.0693,140.1375,139.9913,140.0888,22207.0
2018-07-09 14:30:00,143.83,143.95,143.8,143.89,20120.0,140.118,140.2349,140.0888,140.1764,20120.0
2018-07-09 14:40:00,143.92,144.12,143.9,144.07,19627.0,140.2057,140.4005,140.1862,140.3518,19627.0
2018-07-09 14:50:00,144.07,144.33,143.94,144.27,40040.0,140.3518,140.6051,140.2251,140.5466,40040.0
2018-07-09 15:00:00,144.26,144.41,144.22,144.33,18345.0,140.5369,140.683,140.4979,140.6051,18345.0
2018-07-09 15:10:00,144.36,144.4,144.17,144.34,17981.0,140.6343,140.6733,140.4492,140.6148,17981.0
2018-07-09 15:20:00,144.31,144.4,144.25,144.3,17407.0,140.5856,140.6733,140.5271,140.5759,17407.0
2018-07-09 15:30:00,144.29,144.53,144.25,144.5,31919.0,140.5661,140.7999,140.5271,140.7707,31919.0
2018-07-09 15:40:00,144.49,144.62,144.43,144.61,47647.0,140.761,140.8876,140.7025,140.8779,47647.0
2018-07-09 15:50:00,144.64,144.82,144.58,144.64,93513.0,140.9071,141.0824,140.8486,140.9071,93513.0
2018-07-10 09:30:00,144.37,144.96,144.12,144.32,59619.0,140.644,141.2188,140.4005,140.5953,59619.0
2018-07-10 09:40:00,144.32,144.46,143.98,144.0,24646.0,140.5953,140.7317,140.2641,140.2836,24646.0
2018-07-10 09:50:00,143.92,144.07,143.6,143.92,57352.0,140.2057,140.3518,139.8939,140.2057,57352.0
2018-07-10 10:00:00,143.92,144.22,143.81,143.88,42099.0,140.2057,140.4979,140.0985,140.1667,42099.0
2018-07-10 10:10:00,143.87,144.06,143.36,143.78,155195.0,140.157,140.342,139.6601,140.0693,155195.0
2018-07-10 10:20:00,143.82,143.93,143.56,143.87,21871.0,140.1082,140.2154,139.855,140.157,21871.0
2018-07-10 10:30:00,143.86,144.54,143.83,144.18,29211.0,140.1472,140.8097,140.118,140.459,29211.0
2018-07-10 10:40:00,144.18,144.56,144.1,144.32,20318.0,140.459,140.8291,140.381,140.5953,20318.0
2018-07-10 10:50:00,144.36,144.51,144.28,144.31,17296.0,140.6343,140.7804,140.5564,140.5856,17296.0
2018-07-10 11:00:00,144.35,144.88,144.33,144.71,29422.0,140.6246,141.1409,140.6051,140.9753,29422.0
2018-07-10 11:10:00,144.77,144.78,144.4,144.55,12594.0,141.0337,141.0435,140.6733,140.8194,12594.0
2018-07-10 11:20:00,144.53,144.68,144.43,144.44,12827.0,140.7999,140.946,140.7025,140.7122,12827.0
2018-07-10 11:30:00,144.51,144.87,144.48,144.73,13927.0,140.7804,141.1311,140.7512,140.9948,13927.0
2018-07-10 11:40:00,144.73,144.82,144.54,144.54,10086.0,140.9948,141.0824,140.8097,140.8097,10086.0
2018-07-10 11:50:00,144.55,144.84,144.55,144.81,7534.0,140.8194,141.1019,140.8194,141.0727,7534.0
2018-07-10 12:00:00,144.79,144.91,144.74,144.89,13348.0,141.0532,141.1701,141.0045,141.1506,13348.0
2018-07-10 12:10:00,144.93,145.12,144.9,145.02,12191.0,141.1896,141.3747,141.1604,141.2773,12191.0
2018-07-10 12:20:00,145.06,145.29,145.04,145.18,9968.0,141.3162,141.5403,141.2968,141.4331,9968.0
2018-07-10 12:30:00,145.2,145.35,145.09,145.09,11377.0,141.4526,141.5988,141.3455,141.3455,11377.0
2018-07-10 12:40:00,145.1,145.27,145.05,145.24,26708.0,141.3552,141.5208,141.3065,141.4916,26708.0
2018-07-10 12:50:00,145.21,145.3,144.99,144.99,12516.0,141.4624,141.55,141.248,141.248,12516.0
2018-07-10 13:00:00,144.99,145.07,144.73,144.73,13034.0,141.248,141.326,140.9948,140.9948,13034.0
2018-07-10 13:10:00,144.71,145.01,144.71,144.97,16526.0,140.9753,141.2675,140.9753,141.2286,16526.0
2018-07-10 13:20:00,144.95,145.07,144.92,144.95,12361.0,141.2091,141.326,141.1799,141.2091,12361.0
2018-07-10 13:30:00,144.9,144.95,144.67,144.8,17955.0,141.1604,141.2091,140.9363,141.063,17955.0
2018-07-10 13:40:00,144.74,144.86,144.62,144.72,15609.0,141.0045,141.1214,140.8876,140.985,15609.0
2018-07-10 13:50:00,144.71,144.79,144.59,144.68,31095.0,140.9753,141.0532,140.8584,140.946,31095.0
2018-07-10 14:00:00,144.73,144.86,144.67,144.81,10813.0,140.9948,141.1214,140.9363,141.0727,10813.0
2018-07-10 14:10:00,144.83,144.93,144.7,144.75,10811.0,141.0922,141.1896,140.9655,141.0142,10811.0
2018-07-10 14:20:00,144.77,144.8,144.58,144.58,15732.0,141.0337,141.063,140.8486,140.8486,15732.0
2018-07-10 14:30:00,144.52,144.57,144.25,144.32,22176.0,140.7902,140.8389,140.5271,140.5953,22176.0
2018-07-10 14:40:00,144.29,144.33,144.08,144.11,38682.0,140.5661,140.6051,140.3615,140.3908,38682.0
2018-07-10 14:50:00,144.08,144.2,143.75,143.89,41517.0,140.3615,140.4784,140.04,140.1764,41517.0
2018-07-10 15:00:00,143.9,143.94,143.75,143.93,45012.0,140.1862,140.2251,140.04,140.2154,45012.0
2018-07-10 15:10:00,143.97,144.09,143.89,143.97,29473.0,140.2544,140.3713,140.1764,140.2544,29473.0
2018-07-10 15:20:00,143.97,144.06,143.77,143.87,25430.0,140.2544,140.342,140.0595,140.157,25430.0
2018-07-10 15:30:00,143.85,143.96,143.76,143.89,27554.0,140.1375,140.2446,140.0498,140.1764,27554.0
2018-07-10 15:40:00,143.9,143.98,143.73,143.95,62740.0,140.1862,140.2641,140.0206,140.2349,62740.0
2018-07-10 15:50:00,143.98,144.4,143.98,144.17,145076.0,140.2641,140.6733,140.2641,140.4492,145076.0
2018-07-11 09:30:00,142.89,144.07,142.75,143.68,60478.0,139.2022,140.3518,139.0659,139.9719,60478.0
2018-07-11 09:40:00,143.74,144.0,143.09,143.99,41490.0,140.0303,140.2836,139.3971,140.2739,41490.0
2018-07-11 09:50:00,143.88,144.21,143.81,144.14,26339.0,140.1667,140.4882,140.0985,140.42,26339.0
2018-07-11 10:00:00,144.22,144.49,144.1,144.1,24346.0,140.4979,140.761,140.381,140.381,24346.0
2018-07-11 10:10:00,144.07,144.54,143.85,144.45,22965.0,140.3518,140.8097,140.1375,140.722,22965.0
2018-07-11 10:20:00,144.49,144.77,144.37,144.64,27376.0,140.761,141.0337,140.644,140.9071,27376.0
2018-07-11 10:30:00,144.61,144.9,144.6,144.79,20361.0,140.8779,141.1604,140.8681,141.0532,20361.0
2018-07-11 10:40:00,144.76,144.89,144.58,144.62,21212.0,141.024,141.1506,140.8486,140.8876,21212.0
2018-07-11 10:50:00,144.59,144.71,144.56,144.65,17913.0,140.8584,140.9753,140.8291,140.9168,17913.0
2018-07-11 11:00:00,144.67,144.77,144.36,144.51,28930.0,140.9363,141.0337,140.6343,140.7804,28930.0
2018-07-11 11:10:00,144.51,144.51,144.15,144.34,28826.0,140.7804,140.7804,140.4297,140.6148,28826.0
2018-07-11 11:20:00,144.33,144.36,144.05,144.07,27962.0,140.6051,140.6343,140.3323,140.3518,27962.0
2018-07-11 11:30:00,144.07,144.42,143.84,144.22,31482.0,140.3518,140.6928,140.1277,140.4979,31482.0
2018-07-11 11:40:00,144.22,144.24,143.89,144.09,15017.0,140.4979,140.5174,140.1764,140.3713,15017.0
2018-07-11 11:50:00,144.11,144.42,144.11,144.14,12327.0,140.3908,140.6928,140.3908,140.42,12327.0
2018-07-11 12:00:00,144.2,144.34,144.01,144.02,14392.0,140.4784,140.6148,140.2933,140.3031,14392.0
2018-07-11 12:10:00,144.03,144.28,144.0,144.13,17637.0,140.3128,140.5564,140.2836,140.4102,17637.0
2018-07-11 12:20:00,144.14,144.78,144.14,144.72,21530.0,140.42,141.0435,140.42,140.985,21530.0
2018-07-11 12:30:00,144.67,145.14,144.64,145.09,45675.0,140.9363,141.3942,140.9071,141.3455,45675.0
2018-07-11 12:40:00,145.06,145.27,144.84,145.25,27762.0,141.3162,141.5208,141.1019,141.5013,27762.0
2018-07-11 12:50:00,145.22,145.42,145.03,145.27,35748.0,141.4721,141.6669,141.287,141.5208,35748.0
2018-07-11 13:00:00,145.3,145.86,145.2,145.56,100808.0,141.55,142.0956,141.4526,141.8033,100808.0
2018-07-11 13:10:00,145.58,145.65,145.16,145.63,42535.0,141.8228,141.891,141.4137,141.8715,42535.0
2018-07-11 13:20:00,145.64,145.88,145.59,145.83,49733.0,141.8813,142.1151,141.8326,142.0664,49733.0
2018-07-11 13:30:00,145.87,146.2,145.86,146.2,29107.0,142.1053,142.4268,142.0956,142.4268,29107.0
2018-07-11 13:40:00,146.15,146.28,145.64,145.71,30624.0,142.3781,142.5048,141.8813,141.9495,30624.0
2018-07-11 13:50:00,145.72,145.99,145.64,145.73,22827.0,141.9592,142.2222,141.8813,141.9689,22827.0
2018-07-11 14:00:00,145.7,145.84,145.64,145.73,17344.0,141.9397,142.0761,141.8813,141.9689,17344.0
2018-07-11 14:10:00,145.78,145.78,145.41,145.73,19068.0,142.0177,142.0177,141.6572,141.9689,19068.0
2018-07-11 14:20:00,145.72,145.99,145.7,145.91,17206.0,141.9592,142.2222,141.9397,142.1443,17206.0
2018-07-11 14:30:00,145.94,146.04,145.8,145.8,29590.0,142.1735,142.2709,142.0371,142.0371,29590.0
2018-07-11 14:40:00,145.79,145.9,145.68,145.83,22812.0,142.0274,142.1346,141.9202,142.0664,22812.0
2018-07-11 14:50:00,145.87,145.9,145.68,145.73,20793.0,142.1053,142.1346,141.9202,141.9689,20793.0
2018-07-11 15:00:00,145.68,145.85,145.63,145.77,29609.0,141.9202,142.0859,141.8715,142.0079,29609.0
2018-07-11 15:10:00,145.77,145.87,145.63,145.69,28994.0,142.0079,142.1053,141.8715,141.93,28994.0
2018-07-11 15:20:00,145.7,145.95,145.64,145.86,24581.0,141.9397,142.1833,141.8813,142.0956,24581.0
2018-07-11 15:30:00,145.88,146.11,145.88,146.01,122354.0,142.1151,142.3391,142.1151,142.2417,122354.0
2018-07-11 15:40:00,146.02,146.27,145.99,146.24,83013.0,142.2515,142.495,142.2222,142.4658,83013.0
2018-07-11 15:50:00,146.23,146.23,145.67,145.71,192336.0,142.456,142.456,141.9105,141.9495,192336.0
2018-07-12 09:30:00,146.93,147.73,146.53,147.64,81311.0,143.138,143.9173,142.7483,143.8297,81311.0
2018-07-12 09:40:00,147.69,147.87,146.6,146.6,48587.0,143.8784,144.0537,142.8165,142.8165,48587.0
2018-07-12 09:50:00,146.63,146.8,146.35,146.75,40892.0,142.8457,143.0113,142.5729,142.9626,40892.0
2018-07-12 10:00:00,146.7,147.32,146.66,147.14,47346.0,142.9139,143.5179,142.8749,143.3426,47346.0
2018-07-12 10:10:00,147.15,147.5,147.15,147.46,19549.0,143.3523,143.6933,143.3523,143.6543,19549.0
2018-07-12 10:20:00,147.44,147.44,147.15,147.36,23376.0,143.6348,143.6348,143.3523,143.5569,23376.0
2018-07-12 10:30:00,147.36,147.75,147.35,147.51,42488.0,143.5569,143.9368,143.5471,143.703,42488.0
2018-07-12 10:40:00,147.51,147.59,147.3,147.3,22325.0,143.703,143.7809,143.4984,143.4984,22325.0
2018-07-12 10:50:00,147.26,147.33,147.16,147.24,16188.0,143.4595,143.5277,143.362,143.44,16188.0
2018-07-12 11:00:00,147.24,147.85,147.24,147.85,12939.0,143.44,144.0342,143.44,144.0342,12939.0
2018-07-12 11:10:00,147.87,148.29,147.75,148.11,35937.0,144.0537,144.4629,143.9368,144.2875,35937.0
2018-07-12 11:20:00,148.06,148.18,147.75,148.11,16793.0,144.2388,144.3557,143.9368,144.2875,16793.0
2018-07-12 11:30:00,148.11,148.18,147.77,147.9,21468.0,144.2875,144.3557,143.9563,144.0829,21468.0
2018-07-12 11:40:00,147.88,148.04,147.74,147.87,22011.0,144.0635,144.2193,143.9271,144.0537,22011.0
2018-07-12 11:50:00,147.89,148.17,147.84,148.02,25688.0,144.0732,144.346,144.0245,144.1998,25688.0
2018-07-12 12:00:00,148.02,148.05,147.82,147.87,21905.0,144.1998,144.2291,144.005,144.0537,21905.0
2018-07-12 12:10:00,147.85,147.88,147.7,147.74,27471.0,144.0342,144.0635,143.8881,143.9271,27471.0
2018-07-12 12:20:00,147.75,147.82,147.41,147.58,21040.0,143.9368,144.005,143.6056,143.7712,21040.0
2018-07-12 12:30:00,147.59,147.71,147.45,147.45,14270.0,143.7809,143.8978,143.6446,143.6446,14270.0
2018-07-12 12:40:00,147.47,147.7,147.39,147.67,19634.0,143.664,143.8881,143.5861,143.8589,19634.0
2018-07-12 12:50:00,147.7,147.87,147.7,147.74,14137.0,143.8881,144.0537,143.8881,143.9271,14137.0
2018-07-12 13:00:00,147.75,147.87,147.61,147.74,18099.0,143.9368,144.0537,143.8004,143.9271,18099.0
2018-07-12 13:10:00,147.75,147.82,147.57,147.75,18871.0,143.9368,144.005,143.7615,143.9368,18871.0
2018-07-12 13:20:00,147.74,148.27,147.74,148.19,22816.0,143.9271,144.4434,143.9271,144.3655,22816.0
2018-07-12 13:30:00,148.17,148.3,148.03,148.27,19625.0,144.346,144.4726,144.2096,144.4434,19625.0
2018-07-12 13:40:00,148.29,148.42,148.21,148.22,18942.0,144.4629,144.5895,144.3849,144.3947,18942.0
2018-07-12 13:50:00,148.24,148.24,147.91,147.96,38476.0,144.4142,144.4142,144.0927,144.1414,38476.0
2018-07-12 14:00:00,147.95,148.02,147.81,147.81,17866.0,144.1317,144.1998,143.9953,143.9953,17866.0
2018-07-12 14:10:00,147.83,148.07,147.83,148.07,14613.0,144.0148,144.2486,144.0148,144.2486,14613.0
2018-07-12 14:20:00,148.08,148.24,148.03,148.1,27239.0,144.2583,144.4142,144.2096,144.2778,27239.0
2018-07-12 14:30:00,148.12,148.35,148.07,148.32,19329.0,144.2973,144.5213,144.2486,144.4921,19329.0
2018-07-12 14:40:00,148.29,148.45,148.13,148.44,23896.0,144.4629,144.6188,144.307,144.609,23896.0
2018-07-12 14:50:00,148.44,148.63,148.37,148.63,29660.0,144.609,144.7941,144.5408,144.7941,29660.0
2018-07-12 15:00:00,148.62,148.74,148.53,148.71,43607.0,144.7844,144.9013,144.6967,144.872,43607.0
2018-07-12 15:10:00,148.67,148.68,148.43,148.52,29622.0,144.8331,144.8428,144.5993,144.6869,29622.0
2018-07-12 15:20:00,148.53,148.55,148.16,148.37,33536.0,144.6967,144.7162,144.3362,144.5408,33536.0
2018-07-12 15:30:00,148.35,148.52,148.32,148.51,51640.0,144.5213,144.6869,144.4921,144.6772,51640.0
2018-07-12 15:40:00,148.52,148.65,148.35,148.35,79647.0,144.6869,144.8136,144.5213,144.5213,79647.0
2018-07-12 15:50:00,148.35,148.64,148.24,148.63,146626.0,144.5213,144.8038,144.4142,144.7941,146626.0
2018-07-13 09:30:00,148.7,151.26,148.7,149.56,164070.0,144.8623,147.3562,144.8623,145.7001,164070.0
2018-07-13 09:40:00,149.57,149.79,148.25,148.41,68566.0,145.7098,145.9242,144.4239,144.5798,68566.0
2018-07-13 09:50:00,148.45,148.48,147.38,147.55,97806.0,144.6188,144.648,143.5764,143.742,97806.0
2018-07-13 10:00:00,147.61,148.05,147.58,148.03,130360.0,143.8004,144.2291,143.7712,144.2096,130360.0
2018-07-13 10:10:00,148.07,148.34,147.82,148.08,72116.0,144.2486,144.5116,144.005,144.2583,72116.0
2018-07-13 10:20:00,148.04,148.43,147.93,148.13,27994.0,144.2193,144.5993,144.1122,144.307,27994.0
2018-07-13 10:30:00,148.18,148.22,148.01,148.22,16230.0,144.3557,144.3947,144.1901,144.3947,16230.0
2018-07-13 10:40:00,148.25,148.25,147.86,147.86,24326.0,144.4239,144.4239,144.044,144.044,24326.0
2018-07-13 10:50:00,147.88,148.22,147.76,148.04,22644.0,144.0635,144.3947,143.9466,144.2193,22644.0
2018-07-13 11:00:00,148.13,148.46,147.97,148.07,23535.0,144.307,144.6285,144.1511,144.2486,23535.0
2018-07-13 11:10:00,148.08,148.4,148.06,148.38,21039.0,144.2583,144.57,144.2388,144.5506,21039.0
2018-07-13 11:20:00,148.38,148.67,148.18,148.43,29466.0,144.5506,144.8331,144.3557,144.5993,29466.0
2018-07-13 11:30:00,148.41,148.68,148.35,148.35,12591.0,144.5798,144.8428,144.5213,144.5213,12591.0
2018-07-13 11:40:00,148.36,148.51,148.05,148.35,19188.0,144.5311,144.6772,144.2291,144.5213,19188.0
2018-07-13 11:50:00,148.35,148.49,148.08,148.1,13639.0,144.5213,144.6577,144.2583,144.2778,13639.0
2018-07-13 12:00:00,148.08,148.11,147.91,148.02,9450.0,144.2583,144.2875,144.0927,144.1998,9450.0
2018-07-13 12:10:00,148.1,148.36,147.93,148.3,13032.0,144.2778,144.5311,144.1122,144.4726,13032.0
2018-07-13 12:20:00,148.29,148.41,148.11,148.4,20400.0,144.4629,144.5798,144.2875,144.57,20400.0
2018-07-13 12:30:00,148.37,148.44,148.14,148.19,32427.0,144.5408,144.609,144.3168,144.3655,32427.0
2018-07-13 12:40:00,148.21,148.32,148.09,148.18,31034.0,144.3849,144.4921,144.268,144.3557,31034.0
2018-07-13 12:50:00,148.17,148.32,147.95,148.08,46956.0,144.346,144.4921,144.1317,144.2583,46956.0
2018-07-13 13:00:00,148.08,148.25,148.0,148.21,46600.0,144.2583,144.4239,144.1804,144.3849,46600.0
2018-07-13 13:10:00,148.23,148.38,147.88,147.93,53767.0,144.4044,144.5506,144.0635,144.1122,53767.0
2018-07-13 13:20:00,147.95,148.2,147.95,148.04,39796.0,144.1317,144.3752,144.1317,144.2193,39796.0
2018-07-13 13:30:00,148.11,148.28,147.85,148.18,17105.0,144.2875,144.4531,144.0342,144.3557,17105.0
2018-07-13 13:40:00,148.21,148.36,148.1,148.16,13070.0,144.3849,144.5311,144.2778,144.3362,13070.0
2018-07-13 13:50:00,148.2,148.21,147.85,148.01,28233.0,144.3752,144.3849,144.0342,144.1901,28233.0
2018-07-13 14:00:00,148.04,148.24,148.03,148.1,14448.0,144.2193,144.4142,144.2096,144.2778,14448.0
2018-07-13 14:10:00,148.11,148.27,148.08,148.08,12975.0,144.2875,144.4434,144.2583,144.2583,12975.0
2018-07-13 14:20:00,148.1,148.21,148.03,148.16,14742.0,144.2778,144.3849,144.2096,144.3362,14742.0
2018-07-13 14:30:00,148.15,148.16,147.93,148.0,14340.0,144.3265,144.3362,144.1122,144.1804,14340.0
2018-07-13 14:40:00,148.03,148.24,147.98,148.24,13222.0,144.2096,144.4142,144.1609,144.4142,13222.0
2018-07-13 14:50:00,148.25,148.44,148.13,148.32,24242.0,144.4239,144.609,144.307,144.4921,24242.0
2018-07-13 15:00:00,148.39,148.47,148.25,148.35,15000.0,144.5603,144.6382,144.4239,144.5213,15000.0
2018-07-13 15:10:00,148.34,148.48,148.27,148.33,20258.0,144.5116,144.648,144.4434,144.5018,20258.0
2018-07-13 15:20:00,148.33,148.44,148.27,148.41,50468.0,144.5018,144.609,144.4434,144.5798,50468.0
2018-07-13 15:30:00,148.44,149.03,148.42,149.03,51845.0,144.609,145.1838,144.5895,145.1838,51845.0
2018-07-13 15:40:00,149.03,149.08,148.65,148.73,53787.0,145.1838,145.2325,144.8136,144.8915,53787.0
2018-07-13 15:50:00,148.74,148.83,148.6,148.74,102856.0,144.9013,144.9889,144.7649,144.9013,102856.0
2018-07-16 09:30:00,148.95,149.1,148.13,148.22,38877.0,145.1058,145.252,144.307,144.3947,38877.0
2018-07-16 09:40:00,148.14,148.32,147.77,148.19,33239.0,144.3168,144.4921,143.9563,144.3655,33239.0
2018-07-16 09:50:00,148.28,148.38,147.77,148.17,66570.0,144.4531,144.5506,143.9563,144.346,66570.0
2018-07-16 10:00:00,148.13,148.46,148.11,148.22,39121.0,144.307,144.6285,144.2875,144.3947,39121.0
2018-07-16 10:10:00,148.3,148.54,148.01,148.08,21936.0,144.4726,144.7064,144.1901,144.2583,21936.0
2018-07-16 10:20:00,148.02,148.6,147.87,148.6,18415.0,144.1998,144.7649,144.0537,144.7649,18415.0
2018-07-16 10:30:00,148.56,148.66,148.27,148.54,20246.0,144.7259,144.8233,144.4434,144.7064,20246.0
2018-07-16 10:40:00,148.54,148.58,148.35,148.43,10499.0,144.7064,144.7454,144.5213,144.5993,10499.0
2018-07-16 10:50:00,148.39,148.66,148.37,148.37,16335.0,144.5603,144.8233,144.5408,144.5408,16335.0
2018-07-16 11:00:00,148.33,148.5,148.02,148.15,21508.0,144.5018,144.6675,144.1998,144.3265,21508.0
2018-07-16 11:10:00,148.13,148.15,147.82,148.04,28788.0,144.307,144.3265,144.005,144.2193,28788.0
2018-07-16 11:20:00,148.04,148.07,147.6,147.76,24285.0,144.2193,144.2486,143.7907,143.9466,24285.0
2018-07-16 11:30:00,147.74,148.15,147.61,148.13,36752.0,143.9271,144.3265,143.8004,144.307,36752.0
2018-07-16 11:40:00,148.13,148.16,147.76,147.92,16182.0,144.307,144.3362,143.9466,144.1024,16182.0
2018-07-16 11:50:00,147.93,148.06,147.78,147.78,16218.0,144.1122,144.2388,143.966,143.966,16218.0
2018-07-16 12:00:00,147.81,147.99,147.73,147.95,12849.0,143.9953,144.1706,143.9173,144.1317,12849.0
2018-07-16 12:10:00,147.93,147.97,147.74,147.74,12619.0,144.1122,144.1511,143.9271,143.9271,12619.0
2018-07-16 12:20:00,147.74,147.97,147.74,147.83,19961.0,143.9271,144.1511,143.9271,144.0148,19961.0
2018-07-16 12:30:00,147.88,147.95,147.66,147.81,23972.0,144.0635,144.1317,143.8491,143.9953,23972.0
2018-07-16 12:40:00,147.76,147.81,147.58,147.6,31717.0,143.9466,143.9953,143.7712,143.7907,31717.0
2018-07-16 12:50:00,147.64,147.75,147.6,147.69,19102.0,143.8297,143.9368,143.7907,143.8784,19102.0
2018-07-16 13:00:00,147.67,147.7,147.38,147.46,19525.0,143.8589,143.8881,143.5764,143.6543,19525.0
2018-07-16 13:10:00,147.45,147.46,147.32,147.32,21708.0,143.6446,143.6543,143.5179,143.5179,21708.0
2018-07-16 13:20:00,147.35,147.43,147.18,147.18,20196.0,143.5471,143.6251,143.3815,143.3815,20196.0
2018-07-16 13:30:00,147.22,147.65,147.1,147.46,27933.0,143.4205,143.8394,143.3036,143.6543,27933.0
2018-07-16 13:40:00,147.43,147.54,147.37,147.51,11237.0,143.6251,143.7322,143.5666,143.703,11237.0
2018-07-16 13:50:00,147.5,147.5,147.15,147.26,16047.0,143.6933,143.6933,143.3523,143.4595,16047.0
2018-07-16 14:00:00,147.29,147.47,147.24,147.32,22076.0,143.4887,143.664,143.44,143.5179,22076.0
2018-07-16 14:10:00,147.36,147.42,147.22,147.31,15677.0,143.5569,143.6153,143.4205,143.5082,15677.0
2018-07-16 14:20:00,147.28,147.38,147.24,147.29,9492.0,143.4789,143.5764,143.44,143.4887,9492.0
2018-07-16 14:30:00,147.28,147.37,147.18,147.2,16584.0,143.4789,143.5666,143.3815,143.401,16584.0
2018-07-16 14:40:00,147.2,147.2,146.94,147.03,33197.0,143.401,143.401,143.1477,143.2354,33197.0
2018-07-16 14:50:00,147.03,147.05,146.84,146.88,20574.0,143.2354,143.2549,143.0503,143.0893,20574.0
2018-07-16 15:00:00,146.89,146.96,146.56,146.8,52388.0,143.099,143.1672,142.7775,143.0113,52388.0
2018-07-16 15:10:00,146.82,146.88,146.62,146.81,34607.0,143.0308,143.0893,142.836,143.0211,34607.0
2018-07-16 15:20:00,146.82,146.91,146.76,146.84,27294.0,143.0308,143.1185,142.9724,143.0503,27294.0
2018-07-16 15:30:00,146.87,146.89,146.66,146.75,43838.0,143.0795,143.099,142.8749,142.9626,43838.0
2018-07-16 15:40:00,146.75,146.8,146.59,146.76,69966.0,142.9626,143.0113,142.8068,142.9724,69966.0
2018-07-16 15:50:00,146.74,146.74,146.43,146.69,239611.0,142.9529,142.9529,142.6509,142.9042,239611.0
2018-07-17 09:30:00,145.6,145.97,145.01,145.88,71234.0,141.8423,142.2028,141.2675,142.1151,71234.0
2018-07-17 09:40:00,145.95,146.81,145.95,146.76,42648.0,142.1833,143.0211,142.1833,142.9724,42648.0
2018-07-17 09:50:00,146.79,147.05,146.53,146.86,28099.0,143.0016,143.2549,142.7483,143.0698,28099.0
2018-07-17 10:00:00,146.9,147.3,146.58,147.29,42959.0,143.1088,143.4984,142.797,143.4887,42959.0
2018-07-17 10:10:00,147.23,147.44,146.89,147.18,42814.0,143.4302,143.6348,143.099,143.3815,42814.0
2018-07-17 10:20:00,147.23,147.6,147.21,147.43,19047.0,143.4302,143.7907,143.4108,143.6251,19047.0
2018-07-17 10:30:00,147.37,147.41,147.04,147.22,29719.0,143.5666,143.6056,143.2451,143.4205,29719.0
2018-07-17 10:40:00,147.18,147.41,147.04,147.21,17750.0,143.3815,143.6056,143.2451,143.4108,17750.0
2018-07-17 10:50:00,147.2,147.56,147.14,147.35,17429.0,143.401,143.7517,143.3426,143.5471,17429.0
2018-07-17 11:00:00,147.41,147.93,147.4,147.89,22084.0,143.6056,144.1122,143.5958,144.0732,22084.0
2018-07-17 11:10:00,147.94,147.94,147.59,147.59,14434.0,144.1219,144.1219,143.7809,143.7809,14434.0
2018-07-17 11:20:00,147.57,147.9,147.57,147.67,12998.0,143.7615,144.0829,143.7615,143.8589,12998.0
2018-07-17 11:30:00,147.64,147.79,147.55,147.79,17215.0,143.8297,143.9758,143.742,143.9758,17215.0
2018-07-17 11:40:00,147.81,148.51,147.77,148.45,50281.0,143.9953,144.6772,143.9563,144.6188,50281.0
2018-07-17 11:50:00,148.44,148.88,148.39,148.85,40777.0,144.609,145.0377,144.5603,145.0084,40777.0
2018-07-17 12:00:00,148.84,148.84,148.52,148.72,46617.0,144.9987,144.9987,144.6869,144.8818,46617.0
2018-07-17 12:10:00,148.7,149.09,148.66,148.83,41737.0,144.8623,145.2422,144.8233,144.9889,41737.0
2018-07-17 12:20:00,148.81,149.04,148.71,149.01,33296.0,144.9695,145.1935,144.872,145.1643,33296.0
2018-07-17 12:30:00,149.08,149.16,148.72,148.81,36360.0,145.2325,145.3104,144.8818,144.9695,36360.0
2018-07-17 12:40:00,148.83,149.03,148.76,148.83,27202.0,144.9889,145.1838,144.9208,144.9889,27202.0
2018-07-17 12:50:00,148.84,148.9,148.69,148.74,28116.0,144.9987,145.0571,144.8526,144.9013,28116.0
2018-07-17 13:00:00,148.72,148.96,148.68,148.84,27762.0,144.8818,145.1156,144.8428,144.9987,27762.0
2018-07-17 13:10:00,148.88,149.21,148.84,148.87,21109.0,145.0377,145.3591,144.9987,145.0279,21109.0
2018-07-17 13:20:00,148.87,149.15,148.8,149.06,19103.0,145.0279,145.3007,144.9597,145.213,19103.0
2018-07-17 13:30:00,149.04,149.2,148.97,149.07,18424.0,145.1935,145.3494,145.1253,145.2227,18424.0
2018-07-17 13:40:00,149.08,149.23,148.94,149.07,19701.0,145.2325,145.3786,145.0961,145.2227,19701.0
2018-07-17 13:50:00,149.08,149.17,148.89,148.95,11799.0,145.2325,145.3202,145.0474,145.1058,11799.0
2018-07-17 14:00:00,148.94,149.0,148.8,148.95,18132.0,145.0961,145.1546,144.9597,145.1058,18132.0
2018-07-17 14:10:00,148.9,148.91,148.72,148.73,14551.0,145.0571,145.0669,144.8818,144.8915,14551.0
2018-07-17 14:20:00,148.76,148.88,148.71,148.85,16041.0,144.9208,145.0377,144.872,145.0084,16041.0
2018-07-17 14:30:00,148.82,149.09,148.81,148.92,29990.0,144.9792,145.2422,144.9695,145.0766,29990.0
2018-07-17 14:40:00,148.96,148.96,148.58,148.8,41765.0,145.1156,145.1156,144.7454,144.9597,41765.0
2018-07-17 14:50:00,148.75,148.78,148.29,148.31,54214.0,144.911,144.9402,144.4629,144.4824,54214.0
2018-07-17 15:00:00,148.32,148.54,148.25,148.33,37592.0,144.4921,144.7064,144.4239,144.5018,37592.0
2018-07-17 15:10:00,148.36,148.69,148.36,148.65,24211.0,144.5311,144.8526,144.5311,144.8136,24211.0
2018-07-17 15:20:00,148.67,149.07,148.63,148.99,55364.0,144.8331,145.2227,144.7941,145.1448,55364.0
2018-07-17 15:30:00,148.99,149.05,148.81,148.94,49607.0,145.1448,145.2033,144.9695,145.0961,49607.0
2018-07-17 15:40:00,148.95,149.13,148.85,149.03,90410.0,145.1058,145.2812,145.0084,145.1838,90410.0
2018-07-17 15:50:00,149.0,149.02,148.46,148.75,177876.0,145.1546,145.174,144.6285,144.911,177876.0
2018-07-18 09:30:00,149.06,150.0,148.21,148.45,76977.0,145.213,146.1287,144.3849,144.6188,76977.0
2018-07-18 09:40:00,148.38,148.6,147.71,148.41,54632.0,144.5506,144.7649,143.8978,144.5798,54632.0
2018-07-18 09:50:00,148.41,149.02,148.21,148.99,25289.0,144.5798,145.174,144.3849,145.1448,25289.0
2018-07-18 10:00:00,148.87,149.26,148.87,149.09,48035.0,145.0279,145.4078,145.0279,145.2422,48035.0
2018-07-18 10:10:00,149.14,149.14,148.35,148.51,30518.0,145.2909,145.2909,144.5213,144.6772,30518.0
2018-07-18 10:20:00,148.57,149.01,148.4,148.52,79750.0,144.7357,145.1643,144.57,144.6869,79750.0
2018-07-18 10:30:00,148.42,148.95,148.39,148.9,19844.0,144.5895,145.1058,144.5603,145.0571,19844.0
2018-07-18 10:40:00,148.87,148.94,148.41,148.48,38336.0,145.0279,145.0961,144.5798,144.648,38336.0
2018-07-18 10:50:00,148.47,148.54,148.36,148.51,26142.0,144.6382,144.7064,144.5311,144.6772,26142.0
2018-07-18 11:00:00,148.51,148.56,148.2,148.25,24227.0,144.6772,144.7259,144.3752,144.4239,24227.0
2018-07-18 11:10:00,148.24,148.33,148.16,148.22,30907.0,144.4142,144.5018,144.3362,144.3947,30907.0
2018-07-18 11:20:00,148.22,148.41,148.22,148.36,47970.0,144.3947,144.5798,144.3947,144.5311,47970.0
2018-07-18 11:30:00,148.36,148.38,148.18,148.21,23601.0,144.5311,144.5506,144.3557,144.3849,23601.0
2018-07-18 11:40:00,148.2,148.3,148.02,148.1,19619.0,144.3752,144.4726,144.1998,144.2778,19619.0
2018-07-18 11:50:00,148.05,148.25,147.98,148.05,9251.0,144.2291,144.4239,144.1609,144.2291,9251.0
2018-07-18 12:00:00,148.03,148.68,147.98,148.63,30679.0,144.2096,144.8428,144.1609,144.7941,30679.0
2018-07-18 12:10:00,148.6,148.67,148.39,148.44,12418.0,144.7649,144.8331,144.5603,144.609,12418.0
2018-07-18 12:20:00,148.37,148.63,148.31,148.59,9000.0,144.5408,144.7941,144.4824,144.7551,9000.0
2018-07-18 12:30:00,148.59,148.67,148.41,148.47,11196.0,144.7551,144.8331,144.5798,144.6382,11196.0
2018-07-18 12:40:00,148.48,148.8,148.38,148.77,75033.0,144.648,144.9597,144.5506,144.9305,75033.0
2018-07-18 12:50:00,148.79,148.89,148.71,148.72,8603.0,144.95,145.0474,144.872,144.8818,8603.0
2018-07-18 13:00:00,148.67,148.81,148.61,148.69,13175.0,144.8331,144.9695,144.7746,144.8526,13175.0
2018-07-18 13:10:00,148.73,148.8,148.63,148.78,8814.0,144.8915,144.9597,144.7941,144.9402,8814.0
2018-07-18 13:20:00,148.75,148.85,148.72,148.74,9475.0,144.911,145.0084,144.8818,144.9013,9475.0
2018-07-18 13:30:00,148.74,148.86,148.68,148.75,76647.0,144.9013,145.0182,144.8428,144.911,76647.0
2018-07-18 13:40:00,148.83,148.83,148.57,148.62,38396.0,144.9889,144.9889,144.7357,144.7844,38396.0
2018-07-18 13:50:00,148.62,148.82,148.53,148.79,21575.0,144.7844,144.9792,144.6967,144.95,21575.0
2018-07-18 14:00:00,148.82,149.2,148.82,149.08,10271.0,144.9792,145.3494,144.9792,145.2325,10271.0
2018-07-18 14:10:00,149.09,149.09,148.81,148.92,12268.0,145.2422,145.2422,144.9695,145.0766,12268.0
2018-07-18 14:20:00,148.95,149.12,148.88,149.05,24446.0,145.1058,145.2715,145.0377,145.2033,24446.0
2018-07-18 14:30:00,149.05,149.05,148.77,148.81,21594.0,145.2033,145.2033,144.9305,144.9695,21594.0
2018-07-18 14:40:00,148.85,148.96,148.71,148.85,10872.0,145.0084,145.1156,144.872,145.0084,10872.0
2018-07-18 14:50:00,148.83,148.86,148.62,148.84,155932.0,144.9889,145.0182,144.7844,144.9987,155932.0
2018-07-18 15:00:00,148.9,148.99,148.87,148.98,11945.0,145.0571,145.1448,145.0279,145.1351,11945.0
2018-07-18 15:10:00,148.96,149.09,148.88,149.03,13065.0,145.1156,145.2422,145.0377,145.1838,13065.0
2018-07-18 15:20:00,149.02,149.04,148.83,148.84,18458.0,145.174,145.1935,144.9889,144.9987,18458.0
2018-07-18 15:30:00,148.84,149.01,148.8,148.83,43437.0,144.9987,145.1643,144.9597,144.9889,43437.0
2018-07-18 15:40:00,148.84,149.09,148.75,149.06,66889.0,144.9987,145.2422,144.911,145.213,66889.0
2018-07-18 15:50:00,149.04,149.24,148.84,148.93,206170.0,145.1935,145.3884,144.9987,145.0864,206170.0
2018-07-19 09:30:00,147.95,149.4,147.46,148.24,69495.0,144.1317,145.5442,143.6543,144.4142,69495.0
2018-07-19 09:40:00,148.44,149.47,148.43,148.52,46099.0,144.609,145.6124,144.5993,144.6869,46099.0
2018-07-19 09:50:00,148.53,148.59,147.43,147.89,53177.0,144.6967,144.7551,143.6251,144.0732,53177.0
2018-07-19 10:00:00,147.94,148.0,147.52,147.59,53342.0,144.1219,144.1804,143.7128,143.7809,53342.0
2018-07-19 10:10:00,147.63,148.12,147.61,148.03,46852.0,143.8199,144.2973,143.8004,144.2096,46852.0
2018-07-19 10:20:00,148.02,148.24,147.93,148.09,41798.0,144.1998,144.4142,144.1122,144.268,41798.0
2018-07-19 10:30:00,148.05,148.13,147.73,147.92,31349.0,144.2291,144.307,143.9173,144.1024,31349.0
2018-07-19 10:40:00,147.97,148.31,147.88,148.03,31407.0,144.1511,144.4824,144.0635,144.2096,31407.0
2018-07-19 10:50:00,147.96,148.21,147.84,148.01,18416.0,144.1414,144.3849,144.0245,144.1901,18416.0
2018-07-19 11:00:00,148.02,148.09,147.77,147.77,22070.0,144.1998,144.268,143.9563,143.9563,22070.0
2018-07-19 11:10:00,147.77,147.93,147.66,147.86,19638.0,143.9563,144.1122,143.8491,144.044,19638.0
2018-07-19 11:20:00,147.84,148.04,147.72,147.92,23451.0,144.0245,144.2193,143.9076,144.1024,23451.0
2018-07-19 11:30:00,147.88,148.01,147.75,147.97,23140.0,144.0635,144.1901,143.9368,144.1511,23140.0
2018-07-19 11:40:00,147.97,148.05,147.87,147.97,19344.0,144.1511,144.2291,144.0537,144.1511,19344.0
2018-07-19 11:50:00,147.95,148.12,147.77,147.77,21913.0,144.1317,144.2973,143.9563,143.9563,21913.0
2018-07-19 12:00:00,147.77,147.78,147.33,147.39,28931.0,143.9563,143.966,143.5277,143.5861,28931.0
2018-07-19 12:10:00,147.38,147.51,147.33,147.36,21252.0,143.5764,143.703,143.5277,143.5569,21252.0
2018-07-19 12:20:00,147.39,147.42,147.17,147.24,27646.0,143.5861,143.6153,143.3718,143.44,27646.0
2018-07-19 12:30:00,147.24,147.6,147.2,147.57,26568.0,143.44,143.7907,143.401,143.7615,26568.0
2018-07-19 12:40:00,147.53,147.6,146.99,147.19,15678.0,143.7225,143.7907,143.1964,143.3913,15678.0
2018-07-19 12:50:00,147.22,147.5,147.22,147.48,11400.0,143.4205,143.6933,143.4205,143.6738,11400.0
2018-07-19 13:00:00,147.49,147.77,147.37,147.75,15520.0,143.6835,143.9563,143.5666,143.9368,15520.0
2018-07-19 13:10:00,147.66,147.88,147.6,147.83,22834.0,143.8491,144.0635,143.7907,144.0148,22834.0
2018-07-19 13:20:00,147.83,148.04,147.78,147.97,9040.0,144.0148,144.2193,143.966,144.1511,9040.0
2018-07-19 13:30:00,147.96,148.27,147.96,148.22,11944.0,144.1414,144.4434,144.1414,144.3947,11944.0
2018-07-19 13:40:00,148.18,148.29,148.11,148.23,9815.0,144.3557,144.4629,144.2875,144.4044,9815.0
2018-07-19 13:50:00,148.21,148.24,148.08,148.1,10739.0,144.3849,144.4142,144.2583,144.2778,10739.0
2018-07-19 14:00:00,148.15,148.26,148.15,148.17,9611.0,144.3265,144.4337,144.3265,144.346,9611.0
2018-07-19 14:10:00,148.18,148.28,148.09,148.28,22980.0,144.3557,144.4531,144.268,144.4531,22980.0
2018-07-19 14:20:00,148.29,148.3,148.08,148.12,12937.0,144.4629,144.4726,144.2583,144.2973,12937.0
2018-07-19 14:30:00,148.12,148.17,147.95,148.02,17008.0,144.2973,144.346,144.1317,144.1998,17008.0
2018-07-19 14:40:00,147.95,148.09,147.91,147.95,15342.0,144.1317,144.268,144.0927,144.1317,15342.0
2018-07-19 14:50:00,147.96,148.09,147.85,148.05,13067.0,144.1414,144.268,144.0342,144.2291,13067.0
2018-07-19 15:00:00,148.01,148.23,148.01,148.11,10401.0,144.1901,144.4044,144.1901,144.2875,10401.0
2018-07-19 15:10:00,148.11,148.13,147.62,147.62,29551.0,144.2875,144.307,143.8102,143.8102,29551.0
2018-07-19 15:20:00,147.6,147.8,147.58,147.72,38433.0,143.7907,143.9855,143.7712,143.9076,38433.0
2018-07-19 15:30:00,147.74,148.01,147.68,147.92,41335.0,143.9271,144.1901,143.8686,144.1024,41335.0
2018-07-19 15:40:00,147.88,148.06,147.86,147.91,40272.0,144.0635,144.2388,144.044,144.0927,40272.0
2018-07-19 15:50:00,147.94,148.03,147.76,147.98,83087.0,144.1219,144.2096,143.9466,144.1609,83087.0
2018-07-20 09:30:00,148.19,149.79,147.73,148.37,143958.0,144.3655,145.9242,143.9173,144.5408,143958.0
2018-07-20 09:40:00,148.36,148.66,147.85,148.03,55068.0,144.5311,144.8233,144.0342,144.2096,55068.0
2018-07-20 09:50:00,148.09,148.2,147.92,148.08,12167.0,144.268,144.3752,144.1024,144.2583,12167.0
2018-07-20 10:00:00,148.08,148.27,147.76,147.76,18148.0,144.2583,144.4434,143.9466,143.9466,18148.0
2018-07-20 10:10:00,147.74,147.99,147.71,147.75,31411.0,143.9271,144.1706,143.8978,143.9368,31411.0
2018-07-20 10:20:00,147.78,148.17,147.64,147.97,29138.0,143.966,144.346,143.8297,144.1511,29138.0
2018-07-20 10:30:00,148.02,148.39,147.97,148.32,21753.0,144.1998,144.5603,144.1511,144.4921,21753.0
2018-07-20 10:40:00,148.3,148.55,148.17,148.55,51843.0,144.4726,144.7162,144.346,144.7162,51843.0
2018-07-20 10:50:00,148.56,148.67,148.16,148.33,27136.0,144.7259,144.8331,144.3362,144.5018,27136.0
2018-07-20 11:00:00,148.38,148.38,148.08,148.12,33555.0,144.5506,144.5506,144.2583,144.2973,33555.0
2018-07-20 11:10:00,148.14,148.16,148.03,148.07,51180.0,144.3168,144.3362,144.2096,144.2486,51180.0
2018-07-20 11:20:00,148.06,148.18,148.01,148.08,33447.0,144.2388,144.3557,144.1901,144.2583,33447.0
2018-07-20 11:30:00,148.09,148.17,147.71,147.71,48059.0,144.268,144.346,143.8978,143.8978,48059.0
2018-07-20 11:40:00,147.76,147.96,147.7,147.73,28673.0,143.9466,144.1414,143.8881,143.9173,28673.0
2018-07-20 11:50:00,147.76,147.93,147.7,147.8,21535.0,143.9466,144.1122,143.8881,143.9855,21535.0
2018-07-20 12:00:00,147.78,147.78,147.45,147.56,25700.0,143.966,143.966,143.6446,143.7517,25700.0
2018-07-20 12:10:00,147.58,147.62,147.36,147.47,38560.0,143.7712,143.8102,143.5569,143.664,38560.0
2018-07-20 12:20:00,147.49,147.51,147.44,147.47,12652.0,143.6835,143.703,143.6348,143.664,12652.0
2018-07-20 12:30:00,147.44,147.49,147.26,147.44,20971.0,143.6348,143.6835,143.4595,143.6348,20971.0
2018-07-20 12:40:00,147.41,147.73,147.41,147.65,28147.0,143.6056,143.9173,143.6056,143.8394,28147.0
2018-07-20 12:50:00,147.65,147.83,147.55,147.8,10666.0,143.8394,144.0148,143.742,143.9855,10666.0
2018-07-20 13:00:00,147.78,147.98,147.77,147.95,18303.0,143.966,144.1609,143.9563,144.1317,18303.0
2018-07-20 13:10:00,147.95,147.99,147.88,147.88,8705.0,144.1317,144.1706,144.0635,144.0635,8705.0
2018-07-20 13:20:00,147.89,147.93,147.69,147.76,19115.0,144.0732,144.1122,143.8784,143.9466,19115.0
2018-07-20 13:30:00,147.75,147.92,147.71,147.8,7625.0,143.9368,144.1024,143.8978,143.9855,7625.0
2018-07-20 13:40:00,147.8,147.95,147.72,147.89,22243.0,143.9855,144.1317,143.9076,144.0732,22243.0
2018-07-20 13:50:00,147.91,147.99,147.9,147.94,24168.0,144.0927,144.1706,144.0829,144.1219,24168.0
2018-07-20 14:00:00,147.93,148.01,147.9,147.98,14457.0,144.1122,144.1901,144.0829,144.1609,14457.0
2018-07-20 14:10:00,147.96,147.96,147.74,147.77,20592.0,144.1414,144.1414,143.9271,143.9563,20592.0
2018-07-20 14:20:00,147.75,147.75,147.53,147.53,15361.0,143.9368,143.9368,143.7225,143.7225,15361.0
2018-07-20 14:30:00,147.53,147.55,147.17,147.28,33384.0,143.7225,143.742,143.3718,143.4789,33384.0
2018-07-20 14:40:00,147.26,147.54,147.26,147.44,25025.0,143.4595,143.7322,143.4595,143.6348,25025.0
2018-07-20 14:50:00,147.45,147.54,147.4,147.42,16775.0,143.6446,143.7322,143.5958,143.6153,16775.0
2018-07-20 15:00:00,147.42,147.44,147.34,147.39,20878.0,143.6153,143.6348,143.5374,143.5861,20878.0
2018-07-20 15:10:00,147.41,147.41,147.21,147.39,41883.0,143.6056,143.6056,143.4108,143.5861,41883.0
2018-07-20 15:20:00,147.39,147.44,147.14,147.28,29062.0,143.5861,143.6348,143.3426,143.4789,29062.0
2018-07-20 15:30:00,147.29,147.52,147.28,147.45,60446.0,143.4887,143.7128,143.4789,143.6446,60446.0
2018-07-20 15:40:00,147.45,147.6,147.42,147.47,70067.0,143.6446,143.7907,143.6153,143.664,70067.0
2018-07-20 15:50:00,147.47,147.65,147.41,147.47,238208.0,143.664,143.8394,143.6056,143.664,238208.0
2018-07-23 09:30:00,146.51,147.86,146.29,146.37,65296.0,142.7288,144.044,142.5145,142.5924,65296.0
2018-07-23 09:40:00,146.38,146.64,145.84,145.92,50977.0,142.6022,142.8555,142.0761,142.154,50977.0
2018-07-23 09:50:00,145.93,146.25,145.34,146.12,88362.0,142.1638,142.4755,141.589,142.3489,88362.0
2018-07-23 10:00:00,146.31,146.7,146.11,146.69,68005.0,142.534,142.9139,142.3391,142.9042,68005.0
2018-07-23 10:10:00,146.81,146.84,146.48,146.66,39716.0,143.0211,143.0503,142.6996,142.8749,39716.0
2018-07-23 10:20:00,146.61,146.84,146.5,146.62,38420.0,142.8262,143.0503,142.7191,142.836,38420.0
2018-07-23 10:30:00,146.69,146.69,146.06,146.54,62016.0,142.9042,142.9042,142.2904,142.758,62016.0
2018-07-23 10:40:00,146.54,146.98,146.49,146.66,29666.0,142.758,143.1867,142.7093,142.8749,29666.0
2018-07-23 10:50:00,146.63,146.79,146.45,146.53,20986.0,142.8457,143.0016,142.6704,142.7483,20986.0
2018-07-23 11:00:00,146.53,146.57,146.04,146.07,33738.0,142.7483,142.7873,142.2709,142.3002,33738.0
2018-07-23 11:10:00,146.08,146.09,145.84,145.84,38009.0,142.3099,142.3197,142.0761,142.0761,38009.0
2018-07-23 11:20:00,145.86,146.29,145.78,146.14,29599.0,142.0956,142.5145,142.0177,142.3684,29599.0
2018-07-23 11:30:00,146.16,146.5,146.1,146.48,25658.0,142.3879,142.7191,142.3294,142.6996,25658.0
2018-07-23 11:40:00,146.51,146.55,146.33,146.37,17504.0,142.7288,142.7678,142.5535,142.5924,17504.0
2018-07-23 11:50:00,146.34,146.63,146.29,146.51,21126.0,142.5632,142.8457,142.5145,142.7288,21126.0
2018-07-23 12:00:00,146.49,146.52,146.23,146.24,20520.0,142.7093,142.7386,142.456,142.4658,20520.0
2018-07-23 12:10:00,146.25,146.49,146.25,146.43,67473.0,142.4755,142.7093,142.4755,142.6509,67473.0
2018-07-23 12:20:00,146.42,146.66,146.38,146.41,21122.0,142.6411,142.8749,142.6022,142.6314,21122.0
2018-07-23 12:30:00,146.4,146.65,146.4,146.5,26871.0,142.6217,142.8652,142.6217,142.7191,26871.0
2018-07-23 12:40:00,146.52,146.54,146.35,146.35,6708.0,142.7386,142.758,142.5729,142.5729,6708.0
2018-07-23 12:50:00,146.33,146.36,146.18,146.3,14505.0,142.5535,142.5827,142.4073,142.5242,14505.0
2018-07-23 13:00:00,146.34,146.45,146.26,146.37,88176.0,142.5632,142.6704,142.4853,142.5924,88176.0
2018-07-23 13:10:00,146.39,146.57,146.35,146.55,15612.0,142.6119,142.7873,142.5729,142.7678,15612.0
2018-07-23 13:20:00,146.54,146.6,146.43,146.45,36721.0,142.758,142.8165,142.6509,142.6704,36721.0
2018-07-23 13:30:00,146.48,146.8,146.48,146.73,13029.0,142.6996,143.0113,142.6996,142.9431,13029.0
2018-07-23 13:40:00,146.67,146.85,146.67,146.69,10296.0,142.8847,143.06,142.8847,142.9042,10296.0
2018-07-23 13:50:00,146.69,146.81,146.62,146.62,12509.0,142.9042,143.0211,142.836,142.836,12509.0
2018-07-23 14:00:00,146.61,146.77,146.55,146.76,32299.0,142.8262,142.9821,142.7678,142.9724,32299.0
2018-07-23 14:10:00,146.74,146.83,146.46,146.46,65676.0,142.9529,143.0406,142.6801,142.6801,65676.0
2018-07-23 14:20:00,146.45,146.67,146.41,146.65,35946.0,142.6704,142.8847,142.6314,142.8652,35946.0
2018-07-23 14:30:00,146.65,146.82,146.58,146.77,14255.0,142.8652,143.0308,142.797,142.9821,14255.0
2018-07-23 14:40:00,146.77,146.86,146.73,146.81,9527.0,142.9821,143.0698,142.9431,143.0211,9527.0
2018-07-23 14:50:00,146.81,147.05,146.76,147.04,52151.0,143.0211,143.2549,142.9724,143.2451,52151.0
2018-07-23 15:00:00,147.04,147.04,146.81,146.89,31256.0,143.2451,143.2451,143.0211,143.099,31256.0
2018-07-23 15:10:00,146.88,146.97,146.79,146.94,21111.0,143.0893,143.1769,143.0016,143.1477,21111.0
2018-07-23 15:20:00,146.91,146.92,146.75,146.75,16373.0,143.1185,143.1282,142.9626,142.9626,16373.0
2018-07-23 15:30:00,146.74,146.8,146.48,146.54,48876.0,142.9529,143.0113,142.6996,142.758,48876.0
2018-07-23 15:40:00,146.56,146.74,146.5,146.51,56213.0,142.7775,142.9529,142.7191,142.7288,56213.0
2018-07-23 15:50:00,146.54,146.67,146.27,146.55,315149.0,142.758,142.8847,142.495,142.7678,315149.0
2018-07-24 09:30:00,147.5,147.72,145.89,146.27,71857.0,143.6933,143.9076,142.1248,142.495,71857.0
2018-07-24 09:40:00,146.18,146.39,145.69,146.03,98972.0,142.4073,142.6119,141.93,142.2612,98972.0
2018-07-24 09:50:00,146.08,146.29,145.49,145.55,149369.0,142.3099,142.5145,141.7351,141.7936,149369.0
2018-07-24 10:00:00,145.55,145.81,145.13,145.13,74133.0,141.7936,142.0469,141.3844,141.3844,74133.0
2018-07-24 10:10:00,145.16,145.29,144.39,144.72,133240.0,141.4137,141.5403,140.6635,140.985,133240.0
2018-07-24 10:20:00,144.72,145.04,144.59,144.78,114885.0,140.985,141.2968,140.8584,141.0435,114885.0
2018-07-24 10:30:00,144.81,145.49,144.75,145.32,56911.0,141.0727,141.7351,141.0142,141.5695,56911.0
2018-07-24 10:40:00,145.34,145.45,144.85,144.92,29180.0,141.589,141.6962,141.1117,141.1799,29180.0
2018-07-24 10:50:00,144.91,145.19,144.8,145.01,32723.0,141.1701,141.4429,141.063,141.2675,32723.0
2018-07-24 11:00:00,145.06,145.15,144.08,144.11,65960.0,141.3162,141.4039,140.3615,140.3908,65960.0
2018-07-24 11:10:00,144.15,144.41,143.98,144.07,145317.0,140.4297,140.683,140.2641,140.3518,145317.0
2018-07-24 11:20:00,144.08,144.4,143.97,144.32,354541.0,140.3615,140.6733,140.2544,140.5953,354541.0
2018-07-24 11:30:00,144.34,144.38,143.99,144.36,77483.0,140.6148,140.6538,140.2739,140.6343,77483.0
2018-07-24 11:40:00,144.35,144.49,143.72,143.88,47344.0,140.6246,140.761,140.0108,140.1667,47344.0
2018-07-24 11:50:00,143.88,144.21,143.75,144.21,39267.0,140.1667,140.4882,140.04,140.4882,39267.0
2018-07-24 12:00:00,144.16,144.26,144.1,144.17,152433.0,140.4395,140.5369,140.381,140.4492,152433.0
2018-07-24 12:10:00,144.19,144.21,143.97,143.99,49485.0,140.4687,140.4882,140.2544,140.2739,49485.0
2018-07-24 12:20:00,143.99,144.09,143.67,143.91,80416.0,140.2739,140.3713,139.9621,140.1959,80416.0
2018-07-24 12:30:00,143.9,144.27,143.9,144.17,24606.0,140.1862,140.5466,140.1862,140.4492,24606.0
2018-07-24 12:40:00,144.17,144.2,143.58,143.89,39740.0,140.4492,140.4784,139.8744,140.1764,39740.0
2018-07-24 12:50:00,143.9,143.9,143.47,143.51,32456.0,140.1862,140.1862,139.7673,139.8062,32456.0
2018-07-24 13:00:00,143.52,143.74,143.27,143.62,75072.0,139.816,140.0303,139.5724,139.9134,75072.0
2018-07-24 13:10:00,143.63,143.74,143.37,143.37,40490.0,139.9231,140.0303,139.6699,139.6699,40490.0
2018-07-24 13:20:00,143.37,143.54,143.19,143.31,27697.0,139.6699,139.8355,139.4945,139.6114,27697.0
2018-07-24 13:30:00,143.34,143.38,143.01,143.02,27344.0,139.6406,139.6796,139.3191,139.3289,27344.0
2018-07-24 13:40:00,143.0,143.67,142.96,143.65,32504.0,139.3094,139.9621,139.2704,139.9426,32504.0
2018-07-24 13:50:00,143.65,143.81,143.61,143.74,29413.0,139.9426,140.0985,139.9037,140.0303,29413.0
2018-07-24 14:00:00,143.71,143.74,143.39,143.59,50722.0,140.0011,140.0303,139.6893,139.8842,50722.0
2018-07-24 14:10:00,143.62,144.08,143.56,143.82,58247.0,139.9134,140.3615,139.855,140.1082,58247.0
2018-07-24 14:20:00,143.82,144.13,143.77,144.1,144030.0,140.1082,140.4102,140.0595,140.381,144030.0
2018-07-24 14:30:00,144.06,144.64,143.97,144.24,78425.0,140.342,140.9071,140.2544,140.5174,78425.0
2018-07-24 14:40:00,144.28,144.42,144.08,144.39,103215.0,140.5564,140.6928,140.3615,140.6635,103215.0
2018-07-24 14:50:00,144.35,144.39,144.13,144.25,31718.0,140.6246,140.6635,140.4102,140.5271,31718.0
2018-07-24 15:00:00,144.24,144.62,144.2,144.59,69059.0,140.5174,140.8876,140.4784,140.8584,69059.0
2018-07-24 15:10:00,144.54,144.58,144.39,144.44,130418.0,140.8097,140.8486,140.6635,140.7122,130418.0
2018-07-24 15:20:00,144.46,144.47,144.05,144.13,53068.0,140.7317,140.7415,140.3323,140.4102,53068.0
2018-07-24 15:30:00,144.15,144.55,144.12,144.36,87277.0,140.4297,140.8194,140.4005,140.6343,87277.0
2018-07-24 15:40:00,144.36,144.43,144.13,144.23,72189.0,140.6343,140.7025,140.4102,140.5077,72189.0
2018-07-24 15:50:00,144.23,144.55,144.23,144.29,148188.0,140.5077,140.8194,140.5077,140.5661,148188.0
2018-07-25 09:30:00,144.91,145.09,144.37,144.38,163229.0,141.1701,141.3455,140.644,140.6538,163229.0
2018-07-25 09:40:00,144.38,145.25,144.25,144.81,110278.0,140.6538,141.5013,140.5271,141.0727,110278.0
2018-07-25 09:50:00,144.81,145.13,144.63,144.76,76411.0,141.0727,141.3844,140.8973,141.024,76411.0
2018-07-25 10:00:00,144.76,145.08,144.67,145.0,110675.0,141.024,141.3357,140.9363,141.2578,110675.0
2018-07-25 10:10:00,145.0,145.1,144.86,144.98,37282.0,141.2578,141.3552,141.1214,141.2383,37282.0
2018-07-25 10:20:00,145.02,145.08,144.77,145.01,47347.0,141.2773,141.3357,141.0337,141.2675,47347.0
2018-07-25 10:30:00,145.04,145.23,145.01,145.14,70992.0,141.2968,141.4819,141.2675,141.3942,70992.0
2018-07-25 10:40:00,145.15,145.5,144.92,145.43,106811.0,141.4039,141.7449,141.1799,141.6767,106811.0
2018-07-25 10:50:00,145.41,145.41,145.1,145.11,36117.0,141.6572,141.6572,141.3552,141.365,36117.0
2018-07-25 11:00:00,145.13,145.48,145.09,145.43,27018.0,141.3844,141.7254,141.3455,141.6767,27018.0
2018-07-25 11:10:00,145.49,145.59,145.44,145.48,37686.0,141.7351,141.8326,141.6864,141.7254,37686.0
2018-07-25 11:20:00,145.5,145.67,145.3,145.56,35897.0,141.7449,141.9105,141.55,141.8033,35897.0
2018-07-25 11:30:00,145.58,145.6,145.41,145.52,91002.0,141.8228,141.8423,141.6572,141.7644,91002.0
2018-07-25 11:40:00,145.55,145.74,145.5,145.58,33882.0,141.7936,141.9787,141.7449,141.8228,33882.0
2018-07-25 11:50:00,145.56,145.58,145.15,145.29,30664.0,141.8033,141.8228,141.4039,141.5403,30664.0
2018-07-25 12:00:00,145.23,145.34,145.09,145.19,28620.0,141.4819,141.589,141.3455,141.4429,28620.0
2018-07-25 12:10:00,145.14,145.32,145.12,145.25,26926.0,141.3942,141.5695,141.3747,141.5013,26926.0
2018-07-25 12:20:00,145.25,145.39,145.11,145.2,47794.0,141.5013,141.6377,141.365,141.4526,47794.0
2018-07-25 12:30:00,145.21,145.35,145.19,145.29,27074.0,141.4624,141.5988,141.4429,141.5403,27074.0
2018-07-25 12:40:00,145.26,145.35,145.2,145.25,21299.0,141.5111,141.5988,141.4526,141.5013,21299.0
2018-07-25 12:50:00,145.25,145.42,145.22,145.34,44767.0,141.5013,141.6669,141.4721,141.589,44767.0
2018-07-25 13:00:00,145.35,145.39,145.09,145.23,110202.0,141.5988,141.6377,141.3455,141.4819,110202.0
2018-07-25 13:10:00,145.24,145.46,145.23,145.28,98223.0,141.4916,141.7059,141.4819,141.5306,98223.0
2018-07-25 13:20:00,145.29,145.67,145.23,145.67,50073.0,141.5403,141.9105,141.4819,141.9105,50073.0
2018-07-25 13:30:00,145.65,145.72,145.51,145.59,24797.0,141.891,141.9592,141.7546,141.8326,24797.0
2018-07-25 13:40:00,145.66,145.83,145.64,145.81,32878.0,141.9008,142.0664,141.8813,142.0469,32878.0
2018-07-25 13:50:00,145.82,146.05,145.82,146.05,23040.0,142.0566,142.2807,142.0566,142.2807,23040.0
2018-07-25 14:00:00,146.03,146.41,146.02,146.18,30023.0,142.2612,142.6314,142.2515,142.4073,30023.0
2018-07-25 14:10:00,146.18,146.22,145.94,145.94,18831.0,142.4073,142.4463,142.1735,142.1735,18831.0
2018-07-25 14:20:00,145.97,146.36,145.94,146.32,22457.0,142.2028,142.5827,142.1735,142.5437,22457.0
2018-07-25 14:30:00,146.34,146.43,146.18,146.18,26505.0,142.5632,142.6509,142.4073,142.4073,26505.0
2018-07-25 14:40:00,146.19,146.24,146.0,146.23,19991.0,142.4171,142.4658,142.232,142.456,19991.0
2018-07-25 14:50:00,146.23,146.24,145.99,146.04,29492.0,142.456,142.4658,142.2222,142.2709,29492.0
2018-07-25 15:00:00,146.01,146.07,145.97,146.04,45100.0,142.2417,142.3002,142.2028,142.2709,45100.0
2018-07-25 15:10:00,146.04,146.07,145.96,146.03,46195.0,142.2709,142.3002,142.193,142.2612,46195.0
2018-07-25 15:20:00,146.01,146.1,145.97,146.08,45757.0,142.2417,142.3294,142.2028,142.3099,45757.0
2018-07-25 15:30:00,146.08,146.26,145.87,146.18,121413.0,142.3099,142.4853,142.1053,142.4073,121413.0
2018-07-25 15:40:00,146.17,146.55,145.98,146.52,111764.0,142.3976,142.7678,142.2125,142.7386,111764.0
2018-07-25 15:50:00,146.53,146.79,146.01,146.49,166818.0,142.7483,143.0016,142.2417,142.7093,166818.0
2018-07-26 09:30:00,148.0,148.0,144.63,144.89,116999.0,144.1804,144.1804,140.8973,141.1506,116999.0
2018-07-26 09:40:00,144.91,145.53,143.95,144.0,111885.0,141.1701,141.7741,140.2349,140.2836,111885.0
2018-07-26 09:50:00,144.0,144.04,142.27,143.26,180595.0,140.2836,140.3226,138.5982,139.5627,180595.0
2018-07-26 10:00:00,143.29,143.87,143.05,143.58,74481.0,139.5919,140.157,139.3581,139.8744,74481.0
2018-07-26 10:10:00,143.59,144.19,143.55,143.6,69931.0,139.8842,140.4687,139.8452,139.8939,69931.0
2018-07-26 10:20:00,143.54,143.85,143.41,143.67,58085.0,139.8355,140.1375,139.7088,139.9621,58085.0
2018-07-26 10:30:00,143.72,144.2,143.47,144.1,203581.0,140.0108,140.4784,139.7673,140.381,203581.0
2018-07-26 10:40:00,144.11,144.37,143.87,144.24,177196.0,140.3908,140.644,140.157,140.5174,177196.0
2018-07-26 10:50:00,144.29,144.55,143.78,144.06,46470.0,140.5661,140.8194,140.0693,140.342,46470.0
2018-07-26 11:00:00,144.05,144.38,143.86,144.2,43628.0,140.3323,140.6538,140.1472,140.4784,43628.0
2018-07-26 11:10:00,144.19,144.55,144.1,144.36,34506.0,140.4687,140.8194,140.381,140.6343,34506.0
2018-07-26 11:20:00,144.36,144.63,144.2,144.24,87822.0,140.6343,140.8973,140.4784,140.5174,87822.0
2018-07-26 11:30:00,144.2,144.24,143.59,143.66,58339.0,140.4784,140.5174,139.8842,139.9524,58339.0
2018-07-26 11:40:00,143.62,143.75,143.56,143.57,44921.0,139.9134,140.04,139.855,139.8647,44921.0
2018-07-26 11:50:00,143.55,143.55,143.35,143.47,54061.0,139.8452,139.8452,139.6504,139.7673,54061.0
2018-07-26 12:00:00,143.47,143.67,143.43,143.59,53293.0,139.7673,139.9621,139.7283,139.8842,53293.0
2018-07-26 12:10:00,143.58,143.6,143.24,143.44,44422.0,139.8744,139.8939,139.5432,139.7381,44422.0
2018-07-26 12:20:00,143.46,143.54,143.18,143.18,50045.0,139.7575,139.8355,139.4848,139.4848,50045.0
2018-07-26 12:30:00,143.21,143.21,142.88,143.0,70960.0,139.514,139.514,139.1925,139.3094,70960.0
2018-07-26 12:40:00,142.97,143.14,142.75,142.81,62403.0,139.2802,139.4458,139.0659,139.1243,62403.0
2018-07-26 12:50:00,142.83,143.39,142.71,143.24,36564.0,139.1438,139.6893,139.0269,139.5432,36564.0
2018-07-26 13:00:00,143.24,143.28,142.84,143.07,69074.0,139.5432,139.5822,139.1535,139.3776,69074.0
2018-07-26 13:10:00,143.05,143.21,142.98,143.14,36773.0,139.3581,139.514,139.2899,139.4458,36773.0
2018-07-26 13:20:00,143.14,143.5,142.98,143.13,87123.0,139.4458,139.7965,139.2899,139.4361,87123.0
2018-07-26 13:30:00,143.14,143.57,143.13,143.57,61079.0,139.4458,139.8647,139.4361,139.8647,61079.0
2018-07-26 13:40:00,143.57,143.67,143.44,143.61,60188.0,139.8647,139.9621,139.7381,139.9037,60188.0
2018-07-26 13:50:00,143.6,143.77,143.39,143.62,41932.0,139.8939,140.0595,139.6893,139.9134,41932.0
2018-07-26 14:00:00,143.6,143.75,143.45,143.67,50610.0,139.8939,140.04,139.7478,139.9621,50610.0
2018-07-26 14:10:00,143.69,143.72,143.36,143.37,52916.0,139.9816,140.0108,139.6601,139.6699,52916.0
2018-07-26 14:20:00,143.36,143.42,143.2,143.26,73867.0,139.6601,139.7186,139.5042,139.5627,73867.0
2018-07-26 14:30:00,143.28,143.32,143.17,143.22,63811.0,139.5822,139.6211,139.475,139.5237,63811.0
2018-07-26 14:40:00,143.18,143.19,142.87,142.87,177634.0,139.4848,139.4945,139.1828,139.1828,177634.0
2018-07-26 14:50:00,142.91,142.96,142.65,142.68,55884.0,139.2217,139.2704,138.9684,138.9977,55884.0
2018-07-26 15:00:00,142.67,142.8,142.45,142.53,113127.0,138.9879,139.1146,138.7736,138.8515,113127.0
2018-07-26 15:10:00,142.5,142.5,141.87,141.97,174732.0,138.8223,138.8223,138.2086,138.306,174732.0
2018-07-26 15:20:00,141.96,142.02,141.55,141.9,127379.0,138.2962,138.3547,137.8968,138.2378,127379.0
2018-07-26 15:30:00,141.89,142.05,141.6,141.6,150078.0,138.2281,138.3839,137.9455,137.9455,150078.0
2018-07-26 15:40:00,141.62,142.37,141.06,142.29,432754.0,137.965,138.6957,137.4195,138.6177,432754.0
2018-07-26 15:50:00,142.2,142.31,141.65,141.93,394994.0,138.5301,138.6372,137.9942,138.267,394994.0
2018-07-27 09:30:00,134.94,137.98,133.5,135.72,1063944.0,131.4574,134.419,130.0546,132.2173,1063944.0
2018-07-27 09:40:00,135.96,137.03,135.71,136.46,546894.0,132.4511,133.4935,132.2075,132.9382,546894.0
2018-07-27 09:50:00,136.43,136.51,135.14,135.83,296530.0,132.909,132.9869,131.6523,132.3245,296530.0
2018-07-27 10:00:00,135.81,136.0,134.94,134.96,327027.0,132.305,132.4901,131.4574,131.4769,327027.0
2018-07-27 10:10:00,135.0,135.06,133.5,134.18,307520.0,131.5159,131.5743,130.0546,130.717,307520.0
2018-07-27 10:20:00,134.17,134.4,133.5,133.95,382810.0,130.7073,130.9314,130.0546,130.493,382810.0
2018-07-27 10:30:00,133.94,135.02,133.79,134.64,356264.0,130.4832,131.5354,130.3371,131.1652,356264.0
2018-07-27 10:40:00,134.6,134.61,132.55,132.55,327025.0,131.1262,131.1359,129.1291,129.1291,327025.0
2018-07-27 10:50:00,132.53,134.11,132.5,134.09,145630.0,129.1096,130.6488,129.0804,130.6294,145630.0
2018-07-27 11:00:00,134.03,134.87,133.93,134.41,243349.0,130.5709,131.3892,130.4735,130.9411,243349.0
2018-07-27 11:10:00,134.4,134.54,133.54,133.58,182381.0,130.9314,131.0677,130.0936,130.1325,182381.0
2018-07-27 11:20:00,133.58,133.58,133.0,133.27,120587.0,130.1325,130.1325,129.5675,129.8305,120587.0
2018-07-27 11:30:00,133.3,134.13,133.25,134.02,144008.0,129.8597,130.6683,129.811,130.5612,144008.0
2018-07-27 11:40:00,134.03,134.17,133.31,133.42,86877.0,130.5709,130.7073,129.8695,129.9767,86877.0
2018-07-27 11:50:00,133.43,133.74,133.31,133.6,136519.0,129.9864,130.2884,129.8695,130.152,136519.0
2018-07-27 12:00:00,133.61,133.61,133.0,133.17,120055.0,130.1617,130.1617,129.5675,129.7331,120055.0
2018-07-27 12:10:00,133.17,133.18,133.0,133.03,183126.0,129.7331,129.7428,129.5675,129.5967,183126.0
2018-07-27 12:20:00,133.03,134.18,132.61,134.09,353220.0,129.5967,130.717,129.1876,130.6294,353220.0
2018-07-27 12:30:00,134.02,134.46,132.71,132.71,256915.0,130.5612,130.9898,129.285,129.285,256915.0
2018-07-27 12:40:00,132.7,133.11,132.48,132.66,78122.0,129.2752,129.6747,129.0609,129.2363,78122.0
2018-07-27 12:50:00,132.65,132.7,132.25,132.28,95985.0,129.2265,129.2752,128.8368,128.8661,95985.0
2018-07-27 13:00:00,132.27,132.32,131.83,131.93,170236.0,128.8563,128.905,128.4277,128.5251,170236.0
2018-07-27 13:10:00,131.88,131.96,131.25,131.68,240251.0,128.4764,128.5543,127.8627,128.2816,240251.0
2018-07-27 13:20:00,131.7,133.07,131.69,132.96,223913.0,128.301,129.6357,128.2913,129.5285,223913.0
2018-07-27 13:30:00,132.95,133.46,132.8,133.46,193075.0,129.5188,130.0156,129.3727,130.0156,193075.0
2018-07-27 13:40:00,133.43,134.12,133.43,133.74,234963.0,129.9864,130.6586,129.9864,130.2884,234963.0
2018-07-27 13:50:00,133.69,134.46,133.57,133.99,123345.0,130.2397,130.9898,130.1228,130.5319,123345.0
2018-07-27 14:00:00,133.97,134.48,133.95,134.16,135282.0,130.5125,131.0093,130.493,130.6976,135282.0
2018-07-27 14:10:00,134.16,134.32,133.81,133.98,169779.0,130.6976,130.8534,130.3566,130.5222,169779.0
2018-07-27 14:20:00,134.0,134.04,133.19,133.33,169750.0,130.5417,130.5806,129.7526,129.889,169750.0
2018-07-27 14:30:00,133.33,133.78,133.17,133.28,218215.0,129.889,130.3274,129.7331,129.8403,218215.0
2018-07-27 14:40:00,133.28,133.55,132.95,133.24,146076.0,129.8403,130.1033,129.5188,129.8013,146076.0
2018-07-27 14:50:00,133.25,133.52,132.92,133.09,150239.0,129.811,130.0741,129.4896,129.6552,150239.0
2018-07-27 15:00:00,133.1,133.48,133.09,133.39,95962.0,129.6649,130.0351,129.6552,129.9474,95962.0
2018-07-27 15:10:00,133.38,133.72,133.37,133.55,117136.0,129.9377,130.2689,129.9279,130.1033,117136.0
2018-07-27 15:20:00,133.54,133.89,133.15,133.22,176924.0,130.0936,130.4345,129.7136,129.7818,176924.0
2018-07-27 15:30:00,133.23,133.37,132.49,132.73,232027.0,129.7916,129.9279,129.0707,129.3045,232027.0
2018-07-27 15:40:00,132.72,133.37,132.52,133.21,303004.0,129.2947,129.9279,129.0999,129.7721,303004.0
2018-07-27 15:50:00,133.22,133.92,132.57,133.83,665992.0,129.7818,130.4637,129.1486,130.3761,665992.0
2018-07-30 09:30:00,133.45,133.57,130.06,130.27,506270.0,130.0059,130.1228,126.7034,126.9079,506270.0
2018-07-30 09:40:00,130.24,130.39,128.73,129.53,520584.0,126.8787,127.0248,125.4077,126.187,520584.0
2018-07-30 09:50:00,129.53,129.92,128.69,129.71,372490.0,126.187,126.567,125.3687,126.3624,372490.0
2018-07-30 10:00:00,129.71,130.45,129.23,130.15,307252.0,126.3624,127.0833,125.8948,126.791,307252.0
2018-07-30 10:10:00,130.11,130.21,128.77,128.95,185710.0,126.7521,126.8495,125.4467,125.622,185710.0
2018-07-30 10:20:00,128.88,129.25,128.5,128.79,114333.0,125.5538,125.9143,125.1836,125.4661,114333.0
2018-07-30 10:30:00,128.82,128.86,128.37,128.74,76492.0,125.4954,125.5343,125.057,125.4174,76492.0
2018-07-30 10:40:00,128.79,129.35,128.53,129.26,153591.0,125.4661,126.0117,125.2129,125.924,153591.0
2018-07-30 10:50:00,129.24,129.25,127.92,128.24,216323.0,125.9045,125.9143,124.6186,124.9303,216323.0
2018-07-30 11:00:00,128.22,128.22,127.5,127.57,226418.0,124.9109,124.9109,124.2094,124.2776,226418.0
2018-07-30 11:10:00,127.57,128.35,127.25,128.16,197220.0,124.2776,125.0375,123.9659,124.8524,197220.0
2018-07-30 11:20:00,128.23,128.55,127.93,127.94,137531.0,124.9206,125.2323,124.6283,124.6381,137531.0
2018-07-30 11:30:00,128.03,128.31,127.83,127.99,129614.0,124.7258,124.9985,124.5309,124.6868,129614.0
2018-07-30 11:40:00,128.01,128.16,127.79,127.83,102557.0,124.7063,124.8524,124.492,124.5309,102557.0
2018-07-30 11:50:00,127.83,128.07,127.71,127.82,172386.0,124.5309,124.7647,124.414,124.5212,172386.0
2018-07-30 12:00:00,127.82,127.98,127.06,127.16,77586.0,124.5212,124.677,123.7808,123.8782,77586.0
2018-07-30 12:10:00,127.19,127.25,126.85,126.95,122258.0,123.9074,123.9659,123.5762,123.6736,122258.0
2018-07-30 12:20:00,126.97,127.5,126.81,126.9,63966.0,123.6931,124.2094,123.5372,123.6249,63966.0
2018-07-30 12:30:00,126.9,126.95,126.25,126.36,110826.0,123.6249,123.6736,122.9917,123.0989,110826.0
2018-07-30 12:40:00,126.38,126.48,125.83,125.92,104544.0,123.1183,123.2158,122.5825,122.6702,104544.0
2018-07-30 12:50:00,125.92,126.39,125.89,126.39,181387.0,122.6702,123.1281,122.641,123.1281,181387.0
2018-07-30 13:00:00,126.38,126.98,126.13,126.64,309925.0,123.1183,123.7029,122.8748,123.3716,309925.0
2018-07-30 13:10:00,126.66,126.89,126.33,126.47,100720.0,123.3911,123.6152,123.0696,123.206,100720.0
2018-07-30 13:20:00,126.51,126.65,126.28,126.49,105464.0,123.245,123.3814,123.0209,123.2255,105464.0
2018-07-30 13:30:00,126.49,126.81,126.4,126.78,185358.0,123.2255,123.5372,123.1378,123.508,185358.0
2018-07-30 13:40:00,126.78,127.05,126.71,126.77,116463.0,123.508,123.771,123.4398,123.4983,116463.0
2018-07-30 13:50:00,126.78,126.98,126.49,126.57,116851.0,123.508,123.7029,123.2255,123.3034,116851.0
2018-07-30 14:00:00,126.57,127.1,126.49,127.01,89423.0,123.3034,123.8198,123.2255,123.7321,89423.0
2018-07-30 14:10:00,126.98,127.27,126.85,127.04,84600.0,123.7029,123.9854,123.5762,123.7613,84600.0
2018-07-30 14:20:00,127.02,127.03,126.68,126.82,139082.0,123.7418,123.7516,123.4106,123.547,139082.0
2018-07-30 14:30:00,126.82,126.83,126.24,126.26,109910.0,123.547,123.5567,122.982,123.0014,109910.0
2018-07-30 14:40:00,126.23,126.55,126.08,126.54,108600.0,122.9722,123.284,122.8261,123.2742,108600.0
2018-07-30 14:50:00,126.55,126.58,125.95,125.97,111350.0,123.284,123.3132,122.6994,122.7189,111350.0
2018-07-30 15:00:00,125.95,126.28,125.93,126.13,79029.0,122.6994,123.0209,122.68,122.8748,79029.0
2018-07-30 15:10:00,126.14,126.42,125.95,126.05,206366.0,122.8845,123.1573,122.6994,122.7969,206366.0
2018-07-30 15:20:00,126.04,126.82,125.93,126.38,297264.0,122.7871,123.547,122.68,123.1183,297264.0
2018-07-30 15:30:00,126.38,127.03,126.17,126.67,374304.0,123.1183,123.7516,122.9138,123.4009,374304.0
2018-07-30 15:40:00,126.64,126.7,125.94,125.95,385140.0,123.3716,123.4301,122.6897,122.6994,385140.0
2018-07-30 15:50:00,125.91,126.51,125.6,126.22,777388.0,122.6605,123.245,122.3585,122.9625,777388.0
2018-07-31 09:30:00,127.45,128.62,126.73,128.17,252376.0,124.1607,125.3005,123.4593,124.8621,252376.0
2018-07-31 09:40:00,128.13,128.24,127.08,127.64,179239.0,124.8232,124.9303,123.8003,124.3458,179239.0
2018-07-31 09:50:00,127.68,127.72,126.67,126.82,147694.0,124.3848,124.4238,123.4009,123.547,147694.0
2018-07-31 10:00:00,126.8,127.31,126.73,126.84,150426.0,123.5275,124.0243,123.4593,123.5665,150426.0
2018-07-31 10:10:00,126.88,126.89,125.57,125.69,144009.0,123.6054,123.6152,122.3292,122.4461,144009.0
2018-07-31 10:20:00,125.73,126.18,125.31,125.63,311859.0,122.4851,122.9235,122.076,122.3877,311859.0
2018-07-31 10:30:00,125.69,126.04,125.61,125.99,76241.0,122.4461,122.7871,122.3682,122.7384,76241.0
2018-07-31 10:40:00,126.03,126.39,125.76,126.31,56196.0,122.7774,123.1281,122.5143,123.0501,56196.0
2018-07-31 10:50:00,126.28,126.64,125.88,125.88,48985.0,123.0209,123.3716,122.6312,122.6312,48985.0
2018-07-31 11:00:00,125.92,126.22,125.83,126.2,62589.0,122.6702,122.9625,122.5825,122.943,62589.0
2018-07-31 11:10:00,126.26,126.58,126.03,126.39,61035.0,123.0014,123.3132,122.7774,123.1281,61035.0
2018-07-31 11:20:00,126.38,127.08,126.38,126.81,111793.0,123.1183,123.8003,123.1183,123.5372,111793.0
2018-07-31 11:30:00,126.81,127.55,126.76,127.34,233704.0,123.5372,124.2581,123.4885,124.0536,233704.0
2018-07-31 11:40:00,127.36,128.13,127.3,128.03,133024.0,124.073,124.8232,124.0146,124.7258,133024.0
2018-07-31 11:50:00,128.0,128.38,127.78,128.05,117990.0,124.6965,125.0667,124.4822,124.7452,117990.0
2018-07-31 12:00:00,128.11,128.58,128.1,128.34,176656.0,124.8037,125.2616,124.794,125.0278,176656.0
2018-07-31 12:10:00,128.31,128.99,128.27,128.71,145630.0,124.9985,125.661,124.9596,125.3882,145630.0
2018-07-31 12:20:00,128.71,128.74,128.08,128.53,85563.0,125.3882,125.4174,124.7745,125.2129,85563.0
2018-07-31 12:30:00,128.53,128.53,128.18,128.38,55409.0,125.2129,125.2129,124.8719,125.0667,55409.0
2018-07-31 12:40:00,128.34,128.43,128.06,128.09,63819.0,125.0278,125.1154,124.755,124.7842,63819.0
2018-07-31 12:50:00,128.16,128.28,128.07,128.28,38730.0,124.8524,124.9693,124.7647,124.9693,38730.0
2018-07-31 13:00:00,128.22,128.28,128.0,128.13,61971.0,124.9109,124.9693,124.6965,124.8232,61971.0
2018-07-31 13:10:00,128.11,128.22,127.72,127.74,66559.0,124.8037,124.9109,124.4238,124.4432,66559.0
2018-07-31 13:20:00,127.71,127.98,127.71,127.76,29324.0,124.414,124.677,124.414,124.4627,29324.0
2018-07-31 13:30:00,127.76,128.0,127.75,127.93,47772.0,124.4627,124.6965,124.453,124.6283,47772.0
2018-07-31 13:40:00,127.91,128.25,127.89,128.25,144056.0,124.6089,124.9401,124.5894,124.9401,144056.0
2018-07-31 13:50:00,128.26,128.38,128.07,128.34,71621.0,124.9498,125.0667,124.7647,125.0278,71621.0
2018-07-31 14:00:00,128.36,128.44,128.07,128.31,87829.0,125.0472,125.1252,124.7647,124.9985,87829.0
2018-07-31 14:10:00,128.32,128.34,128.1,128.24,59747.0,125.0083,125.0278,124.794,124.9303,59747.0
2018-07-31 14:20:00,128.27,128.43,128.17,128.43,33112.0,124.9596,125.1154,124.8621,125.1154,33112.0
2018-07-31 14:30:00,128.41,128.47,128.24,128.24,37592.0,125.0959,125.1544,124.9303,124.9303,37592.0
2018-07-31 14:40:00,128.24,128.44,128.22,128.37,72073.0,124.9303,125.1252,124.9109,125.057,72073.0
2018-07-31 14:50:00,128.37,128.63,128.25,128.42,65940.0,125.057,125.3103,124.9401,125.1057,65940.0
2018-07-31 15:00:00,128.41,128.42,128.17,128.28,59362.0,125.0959,125.1057,124.8621,124.9693,59362.0
2018-07-31 15:10:00,128.28,128.42,128.21,128.35,57578.0,124.9693,125.1057,124.9011,125.0375,57578.0
2018-07-31 15:20:00,128.35,128.56,128.27,128.49,72763.0,125.0375,125.2421,124.9596,125.1739,72763.0
2018-07-31 15:30:00,128.49,128.51,128.23,128.23,121529.0,125.1739,125.1934,124.9206,124.9206,121529.0
2018-07-31 15:40:00,128.23,128.51,128.19,128.26,268734.0,124.9206,125.1934,124.8816,124.9498,268734.0
2018-07-31 15:50:00,128.26,128.88,128.21,128.73,561829.0,124.9498,125.5538,124.9011,125.4077,561829.0
2018-08-01 09:30:00,130.25,130.58,128.45,130.25,253903.0,126.8885,127.2099,125.1349,126.8885,253903.0
2018-08-01 09:40:00,130.3,131.21,129.82,130.03,263855.0,126.9372,127.8237,126.4696,126.6741,263855.0
2018-08-01 09:50:00,130.06,130.17,129.33,129.4,115774.0,126.7034,126.8105,125.9922,126.0604,115774.0
2018-08-01 10:00:00,129.4,129.88,129.2,129.6,162515.0,126.0604,126.528,125.8656,126.2552,162515.0
2018-08-01 10:10:00,129.59,129.93,129.59,129.64,91662.0,126.2455,126.5767,126.2455,126.2942,91662.0
2018-08-01 10:20:00,129.63,130.1,129.6,129.95,83843.0,126.2845,126.7423,126.2552,126.5962,83843.0
2018-08-01 10:30:00,129.87,130.22,129.65,129.81,70855.0,126.5183,126.8592,126.3039,126.4598,70855.0
2018-08-01 10:40:00,129.79,129.84,129.48,129.65,32545.0,126.4403,126.489,126.1383,126.3039,32545.0
2018-08-01 10:50:00,129.65,129.8,129.11,129.15,76246.0,126.3039,126.4501,125.7779,125.8169,76246.0
2018-08-01 11:00:00,129.19,129.34,129.01,129.01,52570.0,125.8558,126.0019,125.6805,125.6805,52570.0
2018-08-01 11:10:00,129.02,129.17,128.87,129.02,47295.0,125.6902,125.8363,125.5441,125.6902,47295.0
2018-08-01 11:20:00,128.99,129.06,128.65,128.65,49648.0,125.661,125.7292,125.3298,125.3298,49648.0
2018-08-01 11:30:00,128.64,128.65,128.17,128.28,50527.0,125.32,125.3298,124.8621,124.9693,50527.0
2018-08-01 11:40:00,128.25,128.46,127.93,127.95,67172.0,124.9401,125.1447,124.6283,124.6478,67172.0
2018-08-01 11:50:00,127.97,128.84,127.86,128.63,65707.0,124.6673,125.5149,124.5601,125.3103,65707.0
2018-08-01 12:00:00,128.58,128.87,128.45,128.81,79454.0,125.2616,125.5441,125.1349,125.4856,79454.0
2018-08-01 12:10:00,128.78,128.86,128.5,128.5,74172.0,125.4564,125.5343,125.1836,125.1836,74172.0
2018-08-01 12:20:00,128.5,128.5,128.01,128.34,41285.0,125.1836,125.1836,124.7063,125.0278,41285.0
2018-08-01 12:30:00,128.34,128.35,128.08,128.13,46540.0,125.0278,125.0375,124.7745,124.8232,46540.0
2018-08-01 12:40:00,128.08,128.25,127.96,128.15,36551.0,124.7745,124.9401,124.6576,124.8427,36551.0
2018-08-01 12:50:00,128.16,128.32,128.08,128.11,29968.0,124.8524,125.0083,124.7745,124.8037,29968.0
2018-08-01 13:00:00,128.12,128.14,127.97,128.0,35355.0,124.8134,124.8329,124.6673,124.6965,35355.0
2018-08-01 13:10:00,128.0,128.31,127.71,128.25,146636.0,124.6965,124.9985,124.414,124.9401,146636.0
2018-08-01 13:20:00,128.29,128.61,127.96,127.96,259861.0,124.979,125.2908,124.6576,124.6576,259861.0
2018-08-01 13:30:00,127.96,128.17,127.85,127.92,24534.0,124.6576,124.8621,124.5504,124.6186,24534.0
2018-08-01 13:40:00,127.91,127.94,127.72,127.77,64906.0,124.6089,124.6381,124.4238,124.4725,64906.0
2018-08-01 13:50:00,127.75,127.92,127.7,127.87,41760.0,124.453,124.6186,124.4043,124.5699,41760.0
2018-08-01 14:00:00,127.89,128.11,127.24,127.24,89486.0,124.5894,124.8037,123.9561,123.9561,89486.0
2018-08-01 14:10:00,127.27,127.76,127.02,127.68,63381.0,123.9854,124.4627,123.7418,124.3848,63381.0
2018-08-01 14:20:00,127.66,128.48,127.57,127.96,138206.0,124.3653,125.1641,124.2776,124.6576,138206.0
2018-08-01 14:30:00,127.94,128.19,127.65,127.72,166208.0,124.6381,124.8816,124.3556,124.4238,166208.0
2018-08-01 14:40:00,127.75,127.93,127.27,127.62,48983.0,124.453,124.6283,123.9854,124.3263,48983.0
2018-08-01 14:50:00,127.62,127.85,127.24,127.5,93700.0,124.3263,124.5504,123.9561,124.2094,93700.0
2018-08-01 15:00:00,127.5,127.86,127.48,127.71,77493.0,124.2094,124.5601,124.19,124.414,77493.0
2018-08-01 15:10:00,127.67,127.7,127.22,127.25,69451.0,124.375,124.4043,123.9367,123.9659,69451.0
2018-08-01 15:20:00,127.34,127.48,127.11,127.45,110657.0,124.0536,124.19,123.8295,124.1607,110657.0
2018-08-01 15:30:00,127.45,127.75,127.31,127.54,108566.0,124.1607,124.453,124.0243,124.2484,108566.0
2018-08-01 15:40:00,127.5,127.84,127.31,127.79,225481.0,124.2094,124.5407,124.0243,124.492,225481.0
2018-08-01 15:50:00,127.8,127.9,127.36,127.48,291391.0,124.5017,124.5991,124.073,124.19,291391.0
2018-08-02 09:30:00,126.77,127.33,125.45,126.77,129087.0,123.4983,124.0438,122.2123,123.4983,129087.0
2018-08-02 09:40:00,126.88,127.2,126.25,126.3,93728.0,123.6054,123.9172,122.9917,123.0404,93728.0
2018-08-02 09:50:00,126.24,126.78,126.06,126.6,100182.0,122.982,123.508,122.8066,123.3327,100182.0
2018-08-02 10:00:00,126.56,127.22,126.56,126.9,67322.0,123.2937,123.9367,123.2937,123.6249,67322.0
2018-08-02 10:10:00,126.93,126.93,126.59,126.89,57509.0,123.6541,123.6541,123.3229,123.6152,57509.0
2018-08-02 10:20:00,126.89,127.44,126.82,127.1,53793.0,123.6152,124.151,123.547,123.8198,53793.0
2018-08-02 10:30:00,127.15,127.17,126.71,127.1,48580.0,123.8685,123.888,123.4398,123.8198,48580.0
2018-08-02 10:40:00,127.05,127.38,127.03,127.23,57421.0,123.771,124.0925,123.7516,123.9464,57421.0
2018-08-02 10:50:00,127.25,127.4,126.86,127.0,54323.0,123.9659,124.112,123.586,123.7223,54323.0
2018-08-02 11:00:00,127.0,127.11,126.72,126.75,95567.0,123.7223,123.8295,123.4496,123.4788,95567.0
2018-08-02 11:10:00,126.75,127.3,126.63,127.23,50316.0,123.4788,124.0146,123.3619,123.9464,50316.0
2018-08-02 11:20:00,127.24,127.35,127.15,127.32,24942.0,123.9561,124.0633,123.8685,124.0341,24942.0
2018-08-02 11:30:00,127.32,127.73,127.32,127.56,30741.0,124.0341,124.4335,124.0341,124.2679,30741.0
2018-08-02 11:40:00,127.6,127.6,127.27,127.33,41448.0,124.3069,124.3069,123.9854,124.0438,41448.0
2018-08-02 11:50:00,127.42,127.45,127.09,127.2,16564.0,124.1315,124.1607,123.81,123.9172,16564.0
2018-08-02 12:00:00,127.18,127.5,126.99,127.47,31099.0,123.8977,124.2094,123.7126,124.1802,31099.0
2018-08-02 12:10:00,127.5,127.81,127.36,127.68,36029.0,124.2094,124.5114,124.073,124.3848,36029.0
2018-08-02 12:20:00,127.69,127.96,127.62,127.71,45906.0,124.3945,124.6576,124.3263,124.414,45906.0
2018-08-02 12:30:00,127.73,127.74,127.36,127.42,22780.0,124.4335,124.4432,124.073,124.1315,22780.0
2018-08-02 12:40:00,127.41,127.85,127.41,127.75,68706.0,124.1218,124.5504,124.1218,124.453,68706.0
2018-08-02 12:50:00,127.72,127.93,127.63,127.78,50652.0,124.4238,124.6283,124.3361,124.4822,50652.0
2018-08-02 13:00:00,127.81,128.11,127.79,128.09,36277.0,124.5114,124.8037,124.492,124.7842,36277.0
2018-08-02 13:10:00,128.1,128.36,128.04,128.2,51069.0,124.794,125.0472,124.7355,124.8914,51069.0
2018-08-02 13:20:00,128.2,128.41,128.19,128.37,29194.0,124.8914,125.0959,124.8816,125.057,29194.0
2018-08-02 13:30:00,128.4,128.54,128.26,128.38,61673.0,125.0862,125.2226,124.9498,125.0667,61673.0
2018-08-02 13:40:00,128.4,128.53,128.25,128.28,43049.0,125.0862,125.2129,124.9401,124.9693,43049.0
2018-08-02 13:50:00,128.28,128.41,128.16,128.22,33596.0,124.9693,125.0959,124.8524,124.9109,33596.0
2018-08-02 14:00:00,128.22,128.51,128.15,128.25,43264.0,124.9109,125.1934,124.8427,124.9401,43264.0
2018-08-02 14:10:00,128.27,128.36,128.07,128.09,50355.0,124.9596,125.0472,124.7647,124.7842,50355.0
2018-08-02 14:20:00,128.1,128.5,128.09,128.38,155979.0,124.794,125.1836,124.7842,125.0667,155979.0
2018-08-02 14:30:00,128.36,128.8,128.31,128.74,132865.0,125.0472,125.4759,124.9985,125.4174,132865.0
2018-08-02 14:40:00,128.75,128.87,128.39,128.55,188072.0,125.4272,125.5441,125.0765,125.2323,188072.0
2018-08-02 14:50:00,128.53,128.68,128.38,128.47,75351.0,125.2129,125.359,125.0667,125.1544,75351.0
2018-08-02 15:00:00,128.45,128.63,128.27,128.54,47163.0,125.1349,125.3103,124.9596,125.2226,47163.0
2018-08-02 15:10:00,128.53,128.64,128.42,128.62,73899.0,125.2129,125.32,125.1057,125.3005,73899.0
2018-08-02 15:20:00,128.61,128.65,128.44,128.46,40046.0,125.2908,125.3298,125.1252,125.1447,40046.0
2018-08-02 15:30:00,128.48,128.7,128.4,128.51,96602.0,125.1641,125.3785,125.0862,125.1934,96602.0
2018-08-02 15:40:00,128.51,128.66,128.44,128.59,129764.0,125.1934,125.3395,125.1252,125.2713,129764.0
2018-08-02 15:50:00,128.6,128.75,128.47,128.65,313429.0,125.281,125.4272,125.1544,125.3298,313429.0
2018-08-03 09:30:00,131.01,134.0,129.85,130.2,679399.0,127.6288,130.5417,126.4988,126.8398,679399.0
2018-08-03 09:40:00,130.18,130.63,128.85,129.47,291148.0,126.8203,127.2587,125.5246,126.1286,291148.0
2018-08-03 09:50:00,129.45,130.13,129.14,130.0,138248.0,126.1091,126.7716,125.8071,126.6449,138248.0
2018-08-03 10:00:00,130.08,130.89,129.91,130.48,150563.0,126.7228,127.5119,126.5572,127.1125,150563.0
2018-08-03 10:10:00,130.49,130.92,130.1,130.47,132737.0,127.1223,127.5412,126.7423,127.1028,132737.0
2018-08-03 10:20:00,130.45,131.22,130.32,131.08,138392.0,127.0833,127.8334,126.9567,127.697,138392.0
2018-08-03 10:30:00,131.08,131.52,130.79,131.38,303150.0,127.697,128.1257,127.4145,127.9893,303150.0
2018-08-03 10:40:00,131.42,131.99,131.25,131.36,213467.0,128.0283,128.5836,127.8627,127.9698,213467.0
2018-08-03 10:50:00,131.35,131.73,130.97,131.42,93544.0,127.9601,128.3303,127.5899,128.0283,93544.0
2018-08-03 11:00:00,131.42,131.61,130.9,131.22,71393.0,128.0283,128.2134,127.5217,127.8334,71393.0
2018-08-03 11:10:00,131.22,131.36,130.95,131.11,59933.0,127.8334,127.9698,127.5704,127.7263,59933.0
2018-08-03 11:20:00,131.08,131.16,130.78,130.87,71602.0,127.697,127.775,127.4048,127.4925,71602.0
2018-08-03 11:30:00,130.87,130.87,130.48,130.76,63458.0,127.4925,127.4925,127.1125,127.3853,63458.0
2018-08-03 11:40:00,130.74,130.97,130.61,130.89,54081.0,127.3658,127.5899,127.2392,127.5119,54081.0
2018-08-03 11:50:00,130.94,131.08,130.67,130.75,56089.0,127.5607,127.697,127.2976,127.3756,56089.0
2018-08-03 12:00:00,130.78,131.14,130.78,131.06,45357.0,127.4048,127.7555,127.4048,127.6776,45357.0
2018-08-03 12:10:00,131.03,131.28,130.92,131.08,40981.0,127.6483,127.8919,127.5412,127.697,40981.0
2018-08-03 12:20:00,131.08,131.62,131.01,131.31,83680.0,127.697,128.2231,127.6288,127.9211,83680.0
2018-08-03 12:30:00,131.31,131.53,131.28,131.45,53588.0,127.9211,128.1354,127.8919,128.0575,53588.0
2018-08-03 12:40:00,131.41,131.92,131.39,131.5,128694.0,128.0185,128.5154,127.999,128.1062,128694.0
2018-08-03 12:50:00,131.46,131.55,131.21,131.47,64022.0,128.0672,128.1549,127.8237,128.077,64022.0
2018-08-03 13:00:00,131.44,131.8,131.43,131.69,45276.0,128.0478,128.3985,128.038,128.2913,45276.0
2018-08-03 13:10:00,131.67,131.89,131.62,131.63,47715.0,128.2718,128.4861,128.2231,128.2328,47715.0
2018-08-03 13:20:00,131.63,132.01,131.61,131.75,72187.0,128.2328,128.603,128.2134,128.3498,72187.0
2018-08-03 13:30:00,131.73,131.73,131.32,131.51,87976.0,128.3303,128.3303,127.9308,128.1159,87976.0
2018-08-03 13:40:00,131.52,131.59,131.42,131.59,61663.0,128.1257,128.1939,128.0283,128.1939,61663.0
2018-08-03 13:50:00,131.59,131.67,131.34,131.37,43057.0,128.1939,128.2718,127.9503,127.9796,43057.0
2018-08-03 14:00:00,131.33,131.33,130.81,131.02,66951.0,127.9406,127.9406,127.434,127.6386,66951.0
2018-08-03 14:10:00,131.03,131.04,130.63,130.75,179476.0,127.6483,127.6581,127.2587,127.3756,179476.0
2018-08-03 14:20:00,130.76,131.04,130.75,130.89,65509.0,127.3853,127.6581,127.3756,127.5119,65509.0
2018-08-03 14:30:00,130.87,130.95,130.7,130.84,53852.0,127.4925,127.5704,127.3268,127.4632,53852.0
2018-08-03 14:40:00,130.85,130.94,130.68,130.7,51033.0,127.473,127.5607,127.3074,127.3268,51033.0
2018-08-03 14:50:00,130.7,131.02,130.59,130.95,52014.0,127.3268,127.6386,127.2197,127.5704,52014.0
2018-08-03 15:00:00,130.98,131.0,130.81,130.82,63636.0,127.5996,127.6191,127.434,127.4438,63636.0
2018-08-03 15:10:00,130.83,130.89,130.67,130.76,76584.0,127.4535,127.5119,127.2976,127.3853,76584.0
2018-08-03 15:20:00,130.75,130.92,130.63,130.87,68663.0,127.3756,127.5412,127.2587,127.4925,68663.0
2018-08-03 15:30:00,130.86,130.89,130.72,130.78,99189.0,127.4827,127.5119,127.3463,127.4048,99189.0
2018-08-03 15:40:00,130.76,130.95,130.74,130.81,135744.0,127.3853,127.5704,127.3658,127.434,135744.0
2018-08-03 15:50:00,130.8,131.0,130.76,130.87,231477.0,127.4243,127.6191,127.3853,127.4925,231477.0
2018-08-06 09:30:00,130.02,130.47,127.65,129.65,219239.0,126.6644,127.1028,124.3556,126.3039,219239.0
2018-08-06 09:40:00,129.76,129.76,128.16,128.66,87231.0,126.4111,126.4111,124.8524,125.3395,87231.0
2018-08-06 09:50:00,128.68,129.09,128.49,128.54,108249.0,125.359,125.7584,125.1739,125.2226,108249.0
2018-08-06 10:00:00,128.54,128.98,128.27,128.27,85404.0,125.2226,125.6512,124.9596,124.9596,85404.0
2018-08-06 10:10:00,128.25,128.52,128.05,128.15,53431.0,124.9401,125.2031,124.7452,124.8427,53431.0
2018-08-06 10:20:00,128.18,128.56,127.82,128.51,109290.0,124.8719,125.2421,124.5212,125.1934,109290.0
2018-08-06 10:30:00,128.53,128.79,128.35,128.63,62621.0,125.2129,125.4661,125.0375,125.3103,62621.0
2018-08-06 10:40:00,128.68,129.23,128.68,128.93,89784.0,125.359,125.8948,125.359,125.6025,89784.0
2018-08-06 10:50:00,128.89,129.35,128.88,129.28,54201.0,125.5636,126.0117,125.5538,125.9435,54201.0
2018-08-06 11:00:00,129.27,129.55,129.04,129.19,42681.0,125.9338,126.2065,125.7097,125.8558,42681.0
2018-08-06 11:10:00,129.23,129.34,128.94,129.0,52945.0,125.8948,126.0019,125.6123,125.6707,52945.0
2018-08-06 11:20:00,129.01,129.12,128.91,128.96,39946.0,125.6805,125.7876,125.583,125.6318,39946.0
2018-08-06 11:30:00,128.99,129.28,128.94,129.25,40369.0,125.661,125.9435,125.6123,125.9143,40369.0
2018-08-06 11:40:00,129.25,129.28,128.98,129.02,35189.0,125.9143,125.9435,125.6512,125.6902,35189.0
2018-08-06 11:50:00,129.03,129.05,128.9,128.95,27200.0,125.6999,125.7194,125.5733,125.622,27200.0
2018-08-06 12:00:00,128.94,128.97,128.79,128.82,23520.0,125.6123,125.6415,125.4661,125.4954,23520.0
2018-08-06 12:10:00,128.85,129.09,128.83,128.93,24615.0,125.5246,125.7584,125.5051,125.6025,24615.0
2018-08-06 12:20:00,128.95,128.95,128.72,128.87,26889.0,125.622,125.622,125.3979,125.5441,26889.0
2018-08-06 12:30:00,128.86,128.94,128.79,128.83,23591.0,125.5343,125.6123,125.4661,125.5051,23591.0
2018-08-06 12:40:00,128.85,128.89,128.65,128.75,22772.0,125.5246,125.5636,125.3298,125.4272,22772.0
2018-08-06 12:50:00,128.75,128.81,128.68,128.79,36708.0,125.4272,125.4856,125.359,125.4661,36708.0
2018-08-06 13:00:00,128.83,129.01,128.7,128.82,33398.0,125.5051,125.6805,125.3785,125.4954,33398.0
2018-08-06 13:10:00,128.84,128.9,128.62,128.8,31806.0,125.5149,125.5733,125.3005,125.4759,31806.0
2018-08-06 13:20:00,128.82,128.85,128.59,128.59,31076.0,125.4954,125.5246,125.2713,125.2713,31076.0
2018-08-06 13:30:00,128.63,128.63,128.39,128.46,26206.0,125.3103,125.3103,125.0765,125.1447,26206.0
2018-08-06 13:40:00,128.46,128.52,128.36,128.46,56364.0,125.1447,125.2031,125.0472,125.1447,56364.0
2018-08-06 13:50:00,128.47,128.62,127.91,128.34,82051.0,125.1544,125.3005,124.6089,125.0278,82051.0
2018-08-06 14:00:00,128.34,128.42,128.27,128.31,31885.0,125.0278,125.1057,124.9596,124.9985,31885.0
2018-08-06 14:10:00,128.34,128.35,128.21,128.22,29305.0,125.0278,125.0375,124.9011,124.9109,29305.0
2018-08-06 14:20:00,128.22,128.52,128.13,128.49,37583.0,124.9109,125.2031,124.8232,125.1739,37583.0
2018-08-06 14:30:00,128.51,128.62,128.46,128.57,22606.0,125.1934,125.3005,125.1447,125.2518,22606.0
2018-08-06 14:40:00,128.58,128.67,128.5,128.67,26829.0,125.2616,125.3492,125.1836,125.3492,26829.0
2018-08-06 14:50:00,128.65,128.75,128.58,128.6,29930.0,125.3298,125.4272,125.2616,125.281,29930.0
2018-08-06 15:00:00,128.58,128.63,128.48,128.59,39025.0,125.2616,125.3103,125.1641,125.2713,39025.0
2018-08-06 15:10:00,128.6,128.66,128.48,128.56,37278.0,125.281,125.3395,125.1641,125.2421,37278.0
2018-08-06 15:20:00,128.56,128.73,128.52,128.71,38388.0,125.2421,125.4077,125.2031,125.3882,38388.0
2018-08-06 15:30:00,128.72,128.99,128.64,128.93,69212.0,125.3979,125.661,125.32,125.6025,69212.0
2018-08-06 15:40:00,128.93,129.0,128.8,128.92,70946.0,125.6025,125.6707,125.4759,125.5928,70946.0
2018-08-06 15:50:00,128.93,129.09,128.93,129.01,158898.0,125.6025,125.7584,125.6025,125.6805,158898.0
2018-08-07 09:30:00,130.16,130.78,129.5,129.81,129224.0,126.8008,127.4048,126.1578,126.4598,129224.0
2018-08-07 09:40:00,129.69,129.84,129.22,129.22,65599.0,126.3429,126.489,125.885,125.885,65599.0
2018-08-07 09:50:00,129.15,129.8,129.1,129.69,50032.0,125.8169,126.4501,125.7681,126.3429,50032.0
2018-08-07 10:00:00,129.71,129.91,129.61,129.64,38294.0,126.3624,126.5572,126.265,126.2942,38294.0
2018-08-07 10:10:00,129.63,129.65,129.4,129.47,66550.0,126.2845,126.3039,126.0604,126.1286,66550.0
2018-08-07 10:20:00,129.54,129.7,129.32,129.69,33642.0,126.1968,126.3527,125.9825,126.3429,33642.0
2018-08-07 10:30:00,129.72,129.88,129.09,129.1,46355.0,126.3721,126.528,125.7584,125.7681,46355.0
2018-08-07 10:40:00,129.1,129.1,128.67,128.69,37065.0,125.7681,125.7681,125.3492,125.3687,37065.0
2018-08-07 10:50:00,128.67,128.72,128.25,128.28,103762.0,125.3492,125.3979,124.9401,124.9693,103762.0
2018-08-07 11:00:00,128.28,128.66,128.15,128.51,38475.0,124.9693,125.3395,124.8427,125.1934,38475.0
2018-08-07 11:10:00,128.49,128.51,128.12,128.12,44502.0,125.1739,125.1934,124.8134,124.8134,44502.0
2018-08-07 11:20:00,128.14,128.35,128.05,128.07,30644.0,124.8329,125.0375,124.7452,124.7647,30644.0
2018-08-07 11:30:00,128.09,128.22,127.93,128.09,39812.0,124.7842,124.9109,124.6283,124.7842,39812.0
2018-08-07 11:40:00,128.08,128.16,127.73,127.73,42475.0,124.7745,124.8524,124.4335,124.4335,42475.0
2018-08-07 11:50:00,127.75,127.84,127.54,127.55,71965.0,124.453,124.5407,124.2484,124.2581,71965.0
2018-08-07 12:00:00,127.56,127.6,127.35,127.38,54772.0,124.2679,124.3069,124.0633,124.0925,54772.0
2018-08-07 12:10:00,127.39,127.51,127.31,127.4,25614.0,124.1023,124.2192,124.0243,124.112,25614.0
2018-08-07 12:20:00,127.45,127.7,127.4,127.59,57104.0,124.1607,124.4043,124.112,124.2971,57104.0
2018-08-07 12:30:00,127.59,127.69,127.4,127.56,69383.0,124.2971,124.3945,124.112,124.2679,69383.0
2018-08-07 12:40:00,127.56,128.14,127.51,128.01,89743.0,124.2679,124.8329,124.2192,124.7063,89743.0
2018-08-07 12:50:00,128.0,128.16,127.66,127.77,142330.0,124.6965,124.8524,124.3653,124.4725,142330.0
2018-08-07 13:00:00,127.77,127.83,127.67,127.75,40114.0,124.4725,124.5309,124.375,124.453,40114.0
2018-08-07 13:10:00,127.75,127.92,127.58,127.65,59058.0,124.453,124.6186,124.2874,124.3556,59058.0
2018-08-07 13:20:00,127.62,127.72,127.54,127.69,107104.0,124.3263,124.4238,124.2484,124.3945,107104.0
2018-08-07 13:30:00,127.7,128.15,127.7,127.92,228763.0,124.4043,124.8427,124.4043,124.6186,228763.0
2018-08-07 13:40:00,127.91,128.01,127.76,127.86,125954.0,124.6089,124.7063,124.4627,124.5601,125954.0
2018-08-07 13:50:00,127.87,128.08,127.84,127.94,56317.0,124.5699,124.7745,124.5407,124.6381,56317.0
2018-08-07 14:00:00,127.94,128.0,127.9,127.93,64689.0,124.6381,124.6965,124.5991,124.6283,64689.0
2018-08-07 14:10:00,127.93,127.96,127.8,127.9,38735.0,124.6283,124.6576,124.5017,124.5991,38735.0
2018-08-07 14:20:00,127.87,127.94,127.81,127.81,26872.0,124.5699,124.6381,124.5114,124.5114,26872.0
2018-08-07 14:30:00,127.82,128.07,127.77,127.99,122886.0,124.5212,124.7647,124.4725,124.6868,122886.0
2018-08-07 14:40:00,127.98,127.99,127.79,127.82,24043.0,124.677,124.6868,124.492,124.5212,24043.0
2018-08-07 14:50:00,127.85,127.97,127.79,127.89,111209.0,124.5504,124.6673,124.492,124.5894,111209.0
2018-08-07 15:00:00,127.9,127.9,127.65,127.69,48169.0,124.5991,124.5991,124.3556,124.3945,48169.0
2018-08-07 15:10:00,127.67,127.97,127.6,127.87,53105.0,124.375,124.6673,124.3069,124.5699,53105.0
2018-08-07 15:20:00,127.87,127.95,127.73,127.78,25102.0,124.5699,124.6478,124.4335,124.4822,25102.0
2018-08-07 15:30:00,127.78,127.85,127.69,127.83,89803.0,124.4822,124.5504,124.3945,124.5309,89803.0
2018-08-07 15:40:00,127.82,127.83,127.77,127.8,147619.0,124.5212,124.5309,124.4725,124.5017,147619.0
2018-08-07 15:50:00,127.8,128.3,127.79,128.09,358407.0,124.5017,124.9888,124.492,124.7842,358407.0
2018-08-08 09:30:00,128.13,128.62,127.81,128.3,51436.0,124.8232,125.3005,124.5114,124.9888,51436.0
2018-08-08 09:40:00,128.27,128.43,127.85,128.16,52547.0,124.9596,125.1154,124.5504,124.8524,52547.0
2018-08-08 09:50:00,128.15,128.15,127.18,127.44,33139.0,124.8427,124.8427,123.8977,124.151,33139.0
2018-08-08 10:00:00,127.48,127.66,127.36,127.38,42570.0,124.19,124.3653,124.073,124.0925,42570.0
2018-08-08 10:10:00,127.4,127.56,127.1,127.14,131016.0,124.112,124.2679,123.8198,123.8587,131016.0
2018-08-08 10:20:00,127.15,127.55,127.12,127.46,42665.0,123.8685,124.2581,123.8392,124.1705,42665.0
2018-08-08 10:30:00,127.43,127.56,127.24,127.4,17963.0,124.1412,124.2679,123.9561,124.112,17963.0
2018-08-08 10:40:00,127.44,127.61,127.34,127.48,117882.0,124.151,124.3166,124.0536,124.19,117882.0
2018-08-08 10:50:00,127.48,128.1,127.48,128.09,51992.0,124.19,124.794,124.19,124.7842,51992.0
2018-08-08 11:00:00,128.11,128.11,127.5,127.5,42682.0,124.8037,124.8037,124.2094,124.2094,42682.0
2018-08-08 11:10:00,127.46,127.53,127.4,127.44,45979.0,124.1705,124.2387,124.112,124.151,45979.0
2018-08-08 11:20:00,127.44,127.56,127.29,127.35,37131.0,124.151,124.2679,124.0049,124.0633,37131.0
2018-08-08 11:30:00,127.37,127.5,127.33,127.42,25824.0,124.0828,124.2094,124.0438,124.1315,25824.0
2018-08-08 11:40:00,127.41,127.56,127.25,127.29,104845.0,124.1218,124.2679,123.9659,124.0049,104845.0
2018-08-08 11:50:00,127.28,127.67,127.17,127.55,91262.0,123.9951,124.375,123.888,124.2581,91262.0
2018-08-08 12:00:00,127.54,127.78,127.52,127.74,27479.0,124.2484,124.4822,124.2289,124.4432,27479.0
2018-08-08 12:10:00,127.72,127.8,127.68,127.74,30801.0,124.4238,124.5017,124.3848,124.4432,30801.0
2018-08-08 12:20:00,127.74,127.82,127.69,127.8,40065.0,124.4432,124.5212,124.3945,124.5017,40065.0
2018-08-08 12:30:00,127.78,127.97,127.78,127.93,83448.0,124.4822,124.6673,124.4822,124.6283,83448.0
2018-08-08 12:40:00,127.91,127.93,127.84,127.9,22011.0,124.6089,124.6283,124.5407,124.5991,22011.0
2018-08-08 12:50:00,127.89,128.22,127.71,128.16,69600.0,124.5894,124.9109,124.414,124.8524,69600.0
2018-08-08 13:00:00,128.15,128.34,127.98,128.03,84258.0,124.8427,125.0278,124.677,124.7258,84258.0
2018-08-08 13:10:00,128.04,128.26,128.03,128.23,16061.0,124.7355,124.9498,124.7258,124.9206,16061.0
2018-08-08 13:20:00,128.25,128.45,128.18,128.39,30205.0,124.9401,125.1349,124.8719,125.0765,30205.0
2018-08-08 13:30:00,128.4,128.57,128.37,128.37,30046.0,125.0862,125.2518,125.057,125.057,30046.0
2018-08-08 13:40:00,128.37,128.65,128.36,128.65,48023.0,125.057,125.3298,125.0472,125.3298,48023.0
2018-08-08 13:50:00,128.66,128.85,128.54,128.61,50592.0,125.3395,125.5246,125.2226,125.2908,50592.0
2018-08-08 14:00:00,128.67,128.67,128.54,128.57,19985.0,125.3492,125.3492,125.2226,125.2518,19985.0
2018-08-08 14:10:00,128.6,128.79,128.52,128.7,27103.0,125.281,125.4661,125.2031,125.3785,27103.0
2018-08-08 14:20:00,128.66,128.87,128.66,128.84,22412.0,125.3395,125.5441,125.3395,125.5149,22412.0
2018-08-08 14:30:00,128.85,128.91,128.73,128.9,56462.0,125.5246,125.583,125.4077,125.5733,56462.0
2018-08-08 14:40:00,128.88,128.9,128.77,128.8,32932.0,125.5538,125.5733,125.4467,125.4759,32932.0
2018-08-08 14:50:00,128.79,128.8,128.62,128.62,40599.0,125.4661,125.4759,125.3005,125.3005,40599.0
2018-08-08 15:00:00,128.61,128.63,128.45,128.53,40007.0,125.2908,125.3103,125.1349,125.2129,40007.0
2018-08-08 15:10:00,128.52,128.84,128.52,128.78,34489.0,125.2031,125.5149,125.2031,125.4564,34489.0
2018-08-08 15:20:00,128.76,128.78,128.62,128.76,43748.0,125.4369,125.4564,125.3005,125.4369,43748.0
2018-08-08 15:30:00,128.75,128.85,128.55,128.59,61735.0,125.4272,125.5246,125.2323,125.2713,61735.0
2018-08-08 15:40:00,128.59,128.63,128.42,128.51,69197.0,125.2713,125.3103,125.1057,125.1934,69197.0
2018-08-08 15:50:00,128.51,128.71,128.38,128.41,192284.0,125.1934,125.3882,125.0667,125.0959,192284.0
2018-08-09 09:30:00,128.5,128.58,127.42,128.17,83390.0,125.1836,125.2616,124.1315,124.8621,83390.0
2018-08-09 09:40:00,128.18,128.58,128.18,128.26,63254.0,124.8719,125.2616,124.8719,124.9498,63254.0
2018-08-09 09:50:00,128.28,128.47,128.0,128.07,55906.0,124.9693,125.1544,124.6965,124.7647,55906.0
2018-08-09 10:00:00,128.07,128.72,127.87,128.6,68050.0,124.7647,125.3979,124.5699,125.281,68050.0
2018-08-09 10:10:00,128.62,128.64,128.09,128.49,37591.0,125.3005,125.32,124.7842,125.1739,37591.0
2018-08-09 10:20:00,128.5,128.85,128.4,128.74,32899.0,125.1836,125.5246,125.0862,125.4174,32899.0
2018-08-09 10:30:00,128.76,128.81,128.58,128.67,24561.0,125.4369,125.4856,125.2616,125.3492,24561.0
2018-08-09 10:40:00,128.67,128.69,128.4,128.56,19379.0,125.3492,125.3687,125.0862,125.2421,19379.0
2018-08-09 10:50:00,128.56,128.65,128.33,128.59,18362.0,125.2421,125.3298,125.018,125.2713,18362.0
2018-08-09 11:00:00,128.61,128.9,128.54,128.6,28507.0,125.2908,125.5733,125.2226,125.281,28507.0
2018-08-09 11:10:00,128.61,128.77,128.48,128.73,28423.0,125.2908,125.4467,125.1641,125.4077,28423.0
2018-08-09 11:20:00,128.75,128.89,128.71,128.81,66892.0,125.4272,125.5636,125.3882,125.4856,66892.0
2018-08-09 11:30:00,128.76,128.8,128.57,128.63,36196.0,125.4369,125.4759,125.2518,125.3103,36196.0
2018-08-09 11:40:00,128.66,128.76,128.24,128.31,23644.0,125.3395,125.4369,124.9303,124.9985,23644.0
2018-08-09 11:50:00,128.24,128.28,128.0,128.0,82855.0,124.9303,124.9693,124.6965,124.6965,82855.0
2018-08-09 12:00:00,128.05,128.1,127.9,127.97,15417.0,124.7452,124.794,124.5991,124.6673,15417.0
2018-08-09 12:10:00,127.98,128.02,127.89,127.94,12780.0,124.677,124.716,124.5894,124.6381,12780.0
2018-08-09 12:20:00,127.98,127.99,127.77,127.77,15387.0,124.677,124.6868,124.4725,124.4725,15387.0
2018-08-09 12:30:00,127.75,127.79,127.61,127.69,23548.0,124.453,124.492,124.3166,124.3945,23548.0
2018-08-09 12:40:00,127.67,127.69,127.59,127.62,16780.0,124.375,124.3945,124.2971,124.3263,16780.0
2018-08-09 12:50:00,127.58,127.76,127.58,127.64,26763.0,124.2874,124.4627,124.2874,124.3458,26763.0
2018-08-09 13:00:00,127.64,127.68,127.49,127.52,79603.0,124.3458,124.3848,124.1997,124.2289,79603.0
2018-08-09 13:10:00,127.52,127.82,127.44,127.79,255139.0,124.2289,124.5212,124.151,124.492,255139.0
2018-08-09 13:20:00,127.78,127.99,127.76,127.86,27505.0,124.4822,124.6868,124.4627,124.5601,27505.0
2018-08-09 13:30:00,127.87,127.97,127.8,127.91,138408.0,124.5699,124.6673,124.5017,124.6089,138408.0
2018-08-09 13:40:00,127.92,128.13,127.92,128.1,29823.0,124.6186,124.8232,124.6186,124.794,29823.0
2018-08-09 13:50:00,128.08,128.1,127.95,127.97,32694.0,124.7745,124.794,124.6478,124.6673,32694.0
2018-08-09 14:00:00,127.97,128.0,127.86,127.96,33030.0,124.6673,124.6965,124.5601,124.6576,33030.0
2018-08-09 14:10:00,127.98,128.27,127.88,128.05,82942.0,124.677,124.9596,124.5796,124.7452,82942.0
2018-08-09 14:20:00,128.03,128.1,127.84,127.89,30065.0,124.7258,124.794,124.5407,124.5894,30065.0
2018-08-09 14:30:00,127.91,127.99,127.83,127.99,60712.0,124.6089,124.6868,124.5309,124.6868,60712.0
2018-08-09 14:40:00,127.99,128.03,127.88,127.98,83213.0,124.6868,124.7258,124.5796,124.677,83213.0
2018-08-09 14:50:00,128.0,128.15,127.98,128.05,77072.0,124.6965,124.8427,124.677,124.7452,77072.0
2018-08-09 15:00:00,128.05,128.6,128.04,128.52,208965.0,124.7452,125.281,124.7355,125.2031,208965.0
2018-08-09 15:10:00,128.51,128.64,128.17,128.24,116629.0,125.1934,125.32,124.8621,124.9303,116629.0
2018-08-09 15:20:00,128.24,128.34,128.15,128.15,58672.0,124.9303,125.0278,124.8427,124.8427,58672.0
2018-08-09 15:30:00,128.15,128.23,127.93,128.05,101253.0,124.8427,124.9206,124.6283,124.7452,101253.0
2018-08-09 15:40:00,128.05,128.12,127.93,127.95,170703.0,124.7452,124.8134,124.6283,124.6478,170703.0
2018-08-09 15:50:00,127.96,128.07,127.7,127.8,269317.0,124.6576,124.7647,124.4043,124.5017,269317.0
2018-08-10 09:30:00,127.19,128.2,126.77,127.82,116217.0,123.9074,124.8914,123.4983,124.5212,116217.0
2018-08-10 09:40:00,127.86,128.04,127.27,127.94,36185.0,124.5601,124.7355,123.9854,124.6381,36185.0
2018-08-10 09:50:00,128.03,128.07,127.47,127.59,32860.0,124.7258,124.7647,124.1802,124.2971,32860.0
2018-08-10 10:00:00,127.48,127.97,127.44,127.88,31292.0,124.19,124.6673,124.151,124.5796,31292.0
2018-08-10 10:10:00,127.88,128.28,127.8,128.22,59226.0,124.5796,124.9693,124.5017,124.9109,59226.0
2018-08-10 10:20:00,128.25,128.37,128.11,128.27,19944.0,124.9401,125.057,124.8037,124.9596,19944.0
2018-08-10 10:30:00,128.26,128.91,128.2,128.75,44548.0,124.9498,125.583,124.8914,125.4272,44548.0
2018-08-10 10:40:00,128.78,128.86,128.3,128.76,74215.0,125.4564,125.5343,124.9888,125.4369,74215.0
2018-08-10 10:50:00,128.73,129.2,128.68,129.2,61709.0,125.4077,125.8656,125.359,125.8656,61709.0
2018-08-10 11:00:00,129.21,129.33,129.04,129.26,68576.0,125.8753,125.9922,125.7097,125.924,68576.0
2018-08-10 11:10:00,129.22,129.98,129.14,129.8,171225.0,125.885,126.6254,125.8071,126.4501,171225.0
2018-08-10 11:20:00,129.8,130.47,129.67,130.27,214028.0,126.4501,127.1028,126.3234,126.9079,214028.0
2018-08-10 11:30:00,130.25,130.57,129.87,130.08,95863.0,126.8885,127.2002,126.5183,126.7228,95863.0
2018-08-10 11:40:00,130.09,130.43,129.95,130.41,88207.0,126.7326,127.0638,126.5962,127.0443,88207.0
2018-08-10 11:50:00,130.42,130.46,130.11,130.23,48668.0,127.0541,127.093,126.7521,126.869,48668.0
2018-08-10 12:00:00,130.22,130.5,130.15,130.18,88051.0,126.8592,127.132,126.791,126.8203,88051.0
2018-08-10 12:10:00,130.2,130.56,130.12,130.56,112490.0,126.8398,127.1905,126.7618,127.1905,112490.0
2018-08-10 12:20:00,130.53,130.81,130.45,130.72,63236.0,127.1612,127.434,127.0833,127.3463,63236.0
2018-08-10 12:30:00,130.69,131.62,130.64,131.44,233065.0,127.3171,128.2231,127.2684,128.0478,233065.0
2018-08-10 12:40:00,131.47,131.47,130.77,131.03,136043.0,128.077,128.077,127.395,127.6483,136043.0
2018-08-10 12:50:00,131.05,131.33,130.92,131.15,72324.0,127.6678,127.9406,127.5412,127.7652,72324.0
2018-08-10 13:00:00,131.17,131.23,130.98,131.12,67525.0,127.7847,127.8432,127.5996,127.736,67525.0
2018-08-10 13:10:00,131.09,131.4,131.02,131.34,75852.0,127.7068,128.0088,127.6386,127.9503,75852.0
2018-08-10 13:20:00,131.3,131.85,131.29,131.66,91756.0,127.9114,128.4472,127.9016,128.2621,91756.0
2018-08-10 13:30:00,131.64,131.66,131.18,131.22,157646.0,128.2426,128.2621,127.7945,127.8334,157646.0
2018-08-10 13:40:00,131.22,131.35,131.17,131.3,115003.0,127.8334,127.9601,127.7847,127.9114,115003.0
2018-08-10 13:50:00,131.29,131.47,131.22,131.37,86637.0,127.9016,128.077,127.8334,127.9796,86637.0
2018-08-10 14:00:00,131.36,131.64,131.25,131.54,184218.0,127.9698,128.2426,127.8627,128.1452,184218.0
2018-08-10 14:10:00,131.54,131.79,131.4,131.49,121324.0,128.1452,128.3887,128.0088,128.0965,121324.0
2018-08-10 14:20:00,131.47,131.65,131.39,131.49,101843.0,128.077,128.2523,127.999,128.0965,101843.0
2018-08-10 14:30:00,131.47,131.47,131.11,131.33,140083.0,128.077,128.077,127.7263,127.9406,140083.0
2018-08-10 14:40:00,131.33,131.51,131.29,131.39,66775.0,127.9406,128.1159,127.9016,127.999,66775.0
2018-08-10 14:50:00,131.39,131.76,131.38,131.58,61863.0,127.999,128.3595,127.9893,128.1841,61863.0
2018-08-10 15:00:00,131.57,131.83,131.5,131.81,87679.0,128.1744,128.4277,128.1062,128.4082,87679.0
2018-08-10 15:10:00,131.8,132.04,131.7,131.76,98995.0,128.3985,128.6323,128.301,128.3595,98995.0
2018-08-10 15:20:00,131.75,131.85,131.44,131.5,101141.0,128.3498,128.4472,128.0478,128.1062,101141.0
2018-08-10 15:30:00,131.5,131.51,131.24,131.34,139952.0,128.1062,128.1159,127.8529,127.9503,139952.0
2018-08-10 15:40:00,131.33,131.41,131.23,131.28,167708.0,127.9406,128.0185,127.8432,127.8919,167708.0
2018-08-10 15:50:00,131.26,131.47,131.22,131.31,316552.0,127.8724,128.077,127.8334,127.9211,316552.0
2018-08-13 09:30:00,131.41,132.79,131.13,132.24,191894.0,128.0185,129.3629,127.7458,128.8271,191894.0
2018-08-13 09:40:00,132.21,133.04,132.05,132.81,176096.0,128.7979,129.6065,128.642,129.3824,176096.0
2018-08-13 09:50:00,132.81,133.65,132.37,133.37,328621.0,129.3824,130.2007,128.9537,129.9279,328621.0
2018-08-13 10:00:00,133.4,133.4,132.67,132.81,108191.0,129.9572,129.9572,129.246,129.3824,108191.0
2018-08-13 10:10:00,132.83,133.06,132.29,132.98,140048.0,129.4019,129.6259,128.8758,129.548,140048.0
2018-08-13 10:20:00,133.04,133.36,132.82,132.85,72038.0,129.6065,129.9182,129.3921,129.4214,72038.0
2018-08-13 10:30:00,132.88,133.12,132.59,133.05,123711.0,129.4506,129.6844,129.1681,129.6162,123711.0
2018-08-13 10:40:00,133.09,133.25,132.75,132.87,113809.0,129.6552,129.811,129.3239,129.4408,113809.0
2018-08-13 10:50:00,132.88,133.12,132.56,132.64,57302.0,129.4506,129.6844,129.1388,129.2168,57302.0
2018-08-13 11:00:00,132.67,132.77,132.55,132.75,93491.0,129.246,129.3434,129.1291,129.3239,93491.0
2018-08-13 11:10:00,132.71,132.77,132.31,132.31,102756.0,129.285,129.3434,128.8953,128.8953,102756.0
2018-08-13 11:20:00,132.33,132.45,132.02,132.15,85540.0,128.9148,129.0317,128.6128,128.7394,85540.0
2018-08-13 11:30:00,132.15,132.44,132.0,132.25,68996.0,128.7394,129.0219,128.5933,128.8368,68996.0
2018-08-13 11:40:00,132.24,132.46,132.09,132.1,53575.0,128.8271,129.0414,128.681,128.6907,53575.0
2018-08-13 11:50:00,132.13,132.13,131.59,131.74,46164.0,128.7199,128.7199,128.1939,128.34,46164.0
2018-08-13 12:00:00,131.74,131.79,131.45,131.65,52029.0,128.34,128.3887,128.0575,128.2523,52029.0
2018-08-13 12:10:00,131.65,131.83,131.16,131.21,80657.0,128.2523,128.4277,127.775,127.8237,80657.0
2018-08-13 12:20:00,131.18,131.18,130.84,130.94,61503.0,127.7945,127.7945,127.4632,127.5607,61503.0
2018-08-13 12:30:00,131.0,131.15,130.76,131.07,39433.0,127.6191,127.7652,127.3853,127.6873,39433.0
2018-08-13 12:40:00,131.02,131.07,130.82,130.97,140353.0,127.6386,127.6873,127.4438,127.5899,140353.0
2018-08-13 12:50:00,130.97,131.15,130.92,131.01,90095.0,127.5899,127.7652,127.5412,127.6288,90095.0
2018-08-13 13:00:00,131.02,131.03,130.67,130.78,113109.0,127.6386,127.6483,127.2976,127.4048,113109.0
2018-08-13 13:10:00,130.79,130.87,130.44,130.85,27334.0,127.4145,127.4925,127.0736,127.473,27334.0
2018-08-13 13:20:00,130.85,131.0,130.81,130.95,24052.0,127.473,127.6191,127.434,127.5704,24052.0
2018-08-13 13:30:00,130.95,131.12,130.87,130.9,49248.0,127.5704,127.736,127.4925,127.5217,49248.0
2018-08-13 13:40:00,130.88,131.23,130.87,131.06,30819.0,127.5022,127.8432,127.4925,127.6776,30819.0
2018-08-13 13:50:00,131.07,131.75,131.04,131.09,92395.0,127.6873,128.3498,127.6581,127.7068,92395.0
2018-08-13 14:00:00,131.06,131.41,131.05,131.22,31528.0,127.6776,128.0185,127.6678,127.8334,31528.0
2018-08-13 14:10:00,131.19,131.39,131.19,131.24,30730.0,127.8042,127.999,127.8042,127.8529,30730.0
2018-08-13 14:20:00,131.26,131.61,131.23,131.53,63598.0,127.8724,128.2134,127.8432,128.1354,63598.0
2018-08-13 14:30:00,131.56,131.6,131.15,131.35,63707.0,128.1647,128.2036,127.7652,127.9601,63707.0
2018-08-13 14:40:00,131.32,131.35,131.13,131.19,27227.0,127.9308,127.9601,127.7458,127.8042,27227.0
2018-08-13 14:50:00,131.18,131.2,130.9,130.98,38747.0,127.7945,127.8139,127.5217,127.5996,38747.0
2018-08-13 15:00:00,130.95,131.45,130.84,131.45,78602.0,127.5704,128.0575,127.4632,128.0575,78602.0
2018-08-13 15:10:00,131.43,131.77,131.39,131.54,87818.0,128.038,128.3692,127.999,128.1452,87818.0
2018-08-13 15:20:00,131.54,131.54,131.23,131.27,51903.0,128.1452,128.1452,127.8432,127.8821,51903.0
2018-08-13 15:30:00,131.25,131.45,131.14,131.4,102143.0,127.8627,128.0575,127.7555,128.0088,102143.0
2018-08-13 15:40:00,131.4,131.47,131.26,131.35,108040.0,128.0088,128.077,127.8724,127.9601,108040.0
2018-08-13 15:50:00,131.34,131.41,131.05,131.33,209912.0,127.9503,128.0185,127.6678,127.9406,209912.0
2018-08-14 09:30:00,130.99,131.32,129.12,129.97,212059.0,127.6094,127.9308,125.7876,126.6157,212059.0
2018-08-14 09:40:00,129.94,130.31,129.59,129.67,123745.0,126.5865,126.9469,126.2455,126.3234,123745.0
2018-08-14 09:50:00,129.65,130.16,129.52,129.71,87200.0,126.3039,126.8008,126.1773,126.3624,87200.0
2018-08-14 10:00:00,129.75,130.16,129.52,130.01,78536.0,126.4014,126.8008,126.1773,126.6547,78536.0
2018-08-14 10:10:00,130.01,130.74,129.96,130.62,33894.0,126.6547,127.3658,126.6059,127.2489,33894.0
2018-08-14 10:20:00,130.58,130.63,130.31,130.56,30409.0,127.2099,127.2587,126.9469,127.1905,30409.0
2018-08-14 10:30:00,130.55,130.81,130.28,130.53,47641.0,127.1807,127.434,126.9177,127.1612,47641.0
2018-08-14 10:40:00,130.5,130.84,130.37,130.83,41826.0,127.132,127.4632,127.0054,127.4535,41826.0
2018-08-14 10:50:00,130.81,130.92,130.59,130.77,66103.0,127.434,127.5412,127.2197,127.395,66103.0
2018-08-14 11:00:00,130.75,130.89,130.58,130.66,41224.0,127.3756,127.5119,127.2099,127.2879,41224.0
2018-08-14 11:10:00,130.67,131.03,130.64,130.81,50431.0,127.2976,127.6483,127.2684,127.434,50431.0
2018-08-14 11:20:00,130.83,131.23,130.81,131.08,41350.0,127.4535,127.8432,127.434,127.697,41350.0
2018-08-14 11:30:00,131.06,131.17,130.85,130.86,40526.0,127.6776,127.7847,127.473,127.4827,40526.0
2018-08-14 11:40:00,130.87,131.93,130.86,131.71,73314.0,127.4925,128.5251,127.4827,128.3108,73314.0
2018-08-14 11:50:00,131.72,132.19,131.6,131.99,74167.0,128.3205,128.7784,128.2036,128.5836,74167.0
2018-08-14 12:00:00,132.0,132.02,131.62,131.67,35095.0,128.5933,128.6128,128.2231,128.2718,35095.0
2018-08-14 12:10:00,131.69,131.89,131.67,131.76,33579.0,128.2913,128.4861,128.2718,128.3595,33579.0
2018-08-14 12:20:00,131.78,131.78,131.49,131.53,24954.0,128.379,128.379,128.0965,128.1354,24954.0
2018-08-14 12:30:00,131.5,131.54,131.27,131.34,23216.0,128.1062,128.1452,127.8821,127.9503,23216.0
2018-08-14 12:40:00,131.38,131.38,131.18,131.21,22478.0,127.9893,127.9893,127.7945,127.8237,22478.0
2018-08-14 12:50:00,131.21,131.23,130.86,130.98,27445.0,127.8237,127.8432,127.4827,127.5996,27445.0
2018-08-14 13:00:00,131.05,131.23,130.99,131.08,30629.0,127.6678,127.8432,127.6094,127.697,30629.0
2018-08-14 13:10:00,131.09,131.41,130.93,131.39,49131.0,127.7068,128.0185,127.5509,127.999,49131.0
2018-08-14 13:20:00,131.36,132.0,131.3,131.73,120806.0,127.9698,128.5933,127.9114,128.3303,120806.0
2018-08-14 13:30:00,131.73,131.84,131.5,131.65,35875.0,128.3303,128.4374,128.1062,128.2523,35875.0
2018-08-14 13:40:00,131.68,131.69,131.55,131.63,26443.0,128.2816,128.2913,128.1549,128.2328,26443.0
2018-08-14 13:50:00,131.59,131.61,131.45,131.5,25206.0,128.1939,128.2134,128.0575,128.1062,25206.0
2018-08-14 14:00:00,131.46,131.54,131.17,131.17,22028.0,128.0672,128.1452,127.7847,127.7847,22028.0
2018-08-14 14:10:00,131.19,131.43,131.11,131.3,26124.0,127.8042,128.038,127.7263,127.9114,26124.0
2018-08-14 14:20:00,131.29,131.41,131.21,131.39,25694.0,127.9016,128.0185,127.8237,127.999,25694.0
2018-08-14 14:30:00,131.4,131.49,131.35,131.37,17719.0,128.0088,128.0965,127.9601,127.9796,17719.0
2018-08-14 14:40:00,131.38,131.42,131.22,131.32,28046.0,127.9893,128.0283,127.8334,127.9308,28046.0
2018-08-14 14:50:00,131.3,131.38,131.22,131.36,22680.0,127.9114,127.9893,127.8334,127.9698,22680.0
2018-08-14 15:00:00,131.37,131.41,131.18,131.22,36144.0,127.9796,128.0185,127.7945,127.8334,36144.0
2018-08-14 15:10:00,131.26,131.4,131.23,131.37,37382.0,127.8724,128.0088,127.8432,127.9796,37382.0
2018-08-14 15:20:00,131.36,132.3,131.36,132.18,87638.0,127.9698,128.8856,127.9698,128.7687,87638.0
2018-08-14 15:30:00,132.18,132.3,132.04,132.11,91347.0,128.7687,128.8856,128.6323,128.7005,91347.0
2018-08-14 15:40:00,132.12,132.31,131.96,131.96,151419.0,128.7102,128.8953,128.5543,128.5543,151419.0
2018-08-14 15:50:00,132.0,132.05,131.84,131.93,166777.0,128.5933,128.642,128.4374,128.5251,166777.0
2018-08-15 09:30:00,129.82,130.26,129.53,129.88,175519.0,126.4696,126.8982,126.187,126.528,175519.0
2018-08-15 09:40:00,129.93,130.76,129.86,130.42,53053.0,126.5767,127.3853,126.5085,127.0541,53053.0
2018-08-15 09:50:00,130.39,130.43,129.15,129.21,111002.0,127.0248,127.0638,125.8169,125.8753,111002.0
2018-08-15 10:00:00,129.1,129.13,127.95,128.14,138086.0,125.7681,125.7974,124.6478,124.8329,138086.0
2018-08-15 10:10:00,128.17,128.74,127.93,127.99,73474.0,124.8621,125.4174,124.6283,124.6868,73474.0
2018-08-15 10:20:00,127.95,128.0,127.19,127.22,164387.0,124.6478,124.6965,123.9074,123.9367,164387.0
2018-08-15 10:30:00,127.22,127.93,126.76,127.85,209483.0,123.9367,124.6283,123.4885,124.5504,209483.0
2018-08-15 10:40:00,127.79,128.04,127.14,127.47,66912.0,124.492,124.7355,123.8587,124.1802,66912.0
2018-08-15 10:50:00,127.5,127.56,127.14,127.23,56683.0,124.2094,124.2679,123.8587,123.9464,56683.0
2018-08-15 11:00:00,127.21,127.6,127.08,127.59,51641.0,123.9269,124.3069,123.8003,124.2971,51641.0
2018-08-15 11:10:00,127.6,127.67,127.22,127.38,54164.0,124.3069,124.375,123.9367,124.0925,54164.0
2018-08-15 11:20:00,127.38,127.55,127.18,127.31,55881.0,124.0925,124.2581,123.8977,124.0243,55881.0
2018-08-15 11:30:00,127.31,127.63,127.17,127.2,71586.0,124.0243,124.3361,123.888,123.9172,71586.0
2018-08-15 11:40:00,127.24,127.24,126.88,127.0,73396.0,123.9561,123.9561,123.6054,123.7223,73396.0
2018-08-15 11:50:00,127.01,127.2,126.92,127.09,108219.0,123.7321,123.9172,123.6444,123.81,108219.0
2018-08-15 12:00:00,127.08,127.29,126.88,127.27,113491.0,123.8003,124.0049,123.6054,123.9854,113491.0
2018-08-15 12:10:00,127.26,127.28,127.11,127.27,35189.0,123.9756,123.9951,123.8295,123.9854,35189.0
2018-08-15 12:20:00,127.25,127.74,127.18,127.74,154598.0,123.9659,124.4432,123.8977,124.4432,154598.0
2018-08-15 12:30:00,127.76,127.93,127.64,127.84,61165.0,124.4627,124.6283,124.3458,124.5407,61165.0
2018-08-15 12:40:00,127.83,127.89,127.6,127.6,65772.0,124.5309,124.5894,124.3069,124.3069,65772.0
2018-08-15 12:50:00,127.61,127.84,127.56,127.63,36794.0,124.3166,124.5407,124.2679,124.3361,36794.0
2018-08-15 13:00:00,127.6,127.93,127.5,127.77,45836.0,124.3069,124.6283,124.2094,124.4725,45836.0
2018-08-15 13:10:00,127.75,127.77,127.5,127.58,38216.0,124.453,124.4725,124.2094,124.2874,38216.0
2018-08-15 13:20:00,127.55,127.62,127.24,127.4,42870.0,124.2581,124.3263,123.9561,124.112,42870.0
2018-08-15 13:30:00,127.42,127.56,127.37,127.56,41090.0,124.1315,124.2679,124.0828,124.2679,41090.0
2018-08-15 13:40:00,127.51,127.62,127.35,127.37,66997.0,124.2192,124.3263,124.0633,124.0828,66997.0
2018-08-15 13:50:00,127.37,127.37,127.07,127.11,50685.0,124.0828,124.0828,123.7905,123.8295,50685.0
2018-08-15 14:00:00,127.09,127.25,126.78,126.79,55006.0,123.81,123.9659,123.508,123.5178,55006.0
2018-08-15 14:10:00,126.8,126.91,126.54,126.62,50347.0,123.5275,123.6347,123.2742,123.3521,50347.0
2018-08-15 14:20:00,126.62,126.71,126.36,126.37,84590.0,123.3521,123.4398,123.0989,123.1086,84590.0
2018-08-15 14:30:00,126.35,126.5,126.29,126.32,153913.0,123.0891,123.2352,123.0307,123.0599,153913.0
2018-08-15 14:40:00,126.34,126.34,126.02,126.18,54498.0,123.0794,123.0794,122.7676,122.9235,54498.0
2018-08-15 14:50:00,126.18,126.36,126.02,126.33,63822.0,122.9235,123.0989,122.7676,123.0696,63822.0
2018-08-15 15:00:00,126.33,126.61,126.3,126.34,130502.0,123.0696,123.3424,123.0404,123.0794,130502.0
2018-08-15 15:10:00,126.36,126.53,126.1,126.46,91899.0,123.0989,123.2645,122.8456,123.1963,91899.0
2018-08-15 15:20:00,126.47,127.31,126.43,127.3,172515.0,123.206,124.0243,123.1671,124.0146,172515.0
2018-08-15 15:30:00,127.31,127.91,127.26,127.9,189763.0,124.0243,124.6089,123.9756,124.5991,189763.0
2018-08-15 15:40:00,127.9,128.14,127.82,127.95,289950.0,124.5991,124.8329,124.5212,124.6478,289950.0
2018-08-15 15:50:00,127.95,128.39,127.75,128.05,651835.0,124.6478,125.0765,124.453,124.7452,651835.0
2018-08-16 09:30:00,129.97,129.97,128.17,128.66,148112.0,126.6157,126.6157,124.8621,125.3395,148112.0
2018-08-16 09:40:00,128.63,129.15,128.02,128.25,81118.0,125.3103,125.8169,124.716,124.9401,81118.0
2018-08-16 09:50:00,128.24,128.62,128.12,128.39,73026.0,124.9303,125.3005,124.8134,125.0765,73026.0
2018-08-16 10:00:00,128.42,128.68,128.28,128.45,108666.0,125.1057,125.359,124.9693,125.1349,108666.0
2018-08-16 10:10:00,128.41,128.68,128.36,128.47,58390.0,125.0959,125.359,125.0472,125.1544,58390.0
2018-08-16 10:20:00,128.47,128.73,128.36,128.63,39025.0,125.1544,125.4077,125.0472,125.3103,39025.0
2018-08-16 10:30:00,128.63,128.76,128.38,128.51,38199.0,125.3103,125.4369,125.0667,125.1934,38199.0
2018-08-16 10:40:00,128.51,128.82,128.39,128.55,34387.0,125.1934,125.4954,125.0765,125.2323,34387.0
2018-08-16 10:50:00,128.51,128.61,128.28,128.5,33385.0,125.1934,125.2908,124.9693,125.1836,33385.0
2018-08-16 11:00:00,128.51,128.65,128.45,128.58,144960.0,125.1934,125.3298,125.1349,125.2616,144960.0
2018-08-16 11:10:00,128.54,128.93,128.51,128.74,51512.0,125.2226,125.6025,125.1934,125.4174,51512.0
2018-08-16 11:20:00,128.74,128.8,128.65,128.69,28363.0,125.4174,125.4759,125.3298,125.3687,28363.0
2018-08-16 11:30:00,128.66,128.78,128.5,128.75,76876.0,125.3395,125.4564,125.1836,125.4272,76876.0
2018-08-16 11:40:00,128.73,128.91,128.6,128.82,100598.0,125.4077,125.583,125.281,125.4954,100598.0
2018-08-16 11:50:00,128.78,128.78,128.57,128.62,91034.0,125.4564,125.4564,125.2518,125.3005,91034.0
2018-08-16 12:00:00,128.61,128.88,128.61,128.86,71053.0,125.2908,125.5538,125.2908,125.5343,71053.0
2018-08-16 12:10:00,128.87,129.33,128.87,129.33,47746.0,125.5441,125.9922,125.5441,125.9922,47746.0
2018-08-16 12:20:00,129.31,129.52,129.24,129.52,58576.0,125.9727,126.1773,125.9045,126.1773,58576.0
2018-08-16 12:30:00,129.49,129.65,129.4,129.5,73321.0,126.1481,126.3039,126.0604,126.1578,73321.0
2018-08-16 12:40:00,129.5,129.59,129.21,129.55,56945.0,126.1578,126.2455,125.8753,126.2065,56945.0
2018-08-16 12:50:00,129.52,129.68,129.5,129.63,38160.0,126.1773,126.3332,126.1578,126.2845,38160.0
2018-08-16 13:00:00,129.62,129.79,129.52,129.58,45498.0,126.2747,126.4403,126.1773,126.2358,45498.0
2018-08-16 13:10:00,129.56,129.58,129.27,129.56,38984.0,126.2163,126.2358,125.9338,126.2163,38984.0
2018-08-16 13:20:00,129.55,129.62,129.45,129.5,31602.0,126.2065,126.2747,126.1091,126.1578,31602.0
2018-08-16 13:30:00,129.5,129.72,129.43,129.66,49169.0,126.1578,126.3721,126.0896,126.3137,49169.0
2018-08-16 13:40:00,129.65,129.92,129.58,129.75,117899.0,126.3039,126.567,126.2358,126.4014,117899.0
2018-08-16 13:50:00,129.76,129.78,129.44,129.66,187124.0,126.4111,126.4306,126.0994,126.3137,187124.0
2018-08-16 14:00:00,129.65,130.15,129.6,130.07,88060.0,126.3039,126.791,126.2552,126.7131,88060.0
2018-08-16 14:10:00,130.06,130.65,130.05,130.43,94746.0,126.7034,127.2781,126.6936,127.0638,94746.0
2018-08-16 14:20:00,130.4,130.93,130.33,130.62,143899.0,127.0346,127.5509,126.9664,127.2489,143899.0
2018-08-16 14:30:00,130.57,130.57,129.98,129.98,150918.0,127.2002,127.2002,126.6254,126.6254,150918.0
2018-08-16 14:40:00,130.0,130.2,129.64,129.67,155052.0,126.6449,126.8398,126.2942,126.3234,155052.0
2018-08-16 14:50:00,129.68,129.82,129.48,129.61,71900.0,126.3332,126.4696,126.1383,126.265,71900.0
2018-08-16 15:00:00,129.62,129.76,129.53,129.58,48949.0,126.2747,126.4111,126.187,126.2358,48949.0
2018-08-16 15:10:00,129.56,129.8,129.47,129.49,263539.0,126.2163,126.4501,126.1286,126.1481,263539.0
2018-08-16 15:20:00,129.49,129.97,129.49,129.88,69451.0,126.1481,126.6157,126.1481,126.528,69451.0
2018-08-16 15:30:00,129.89,130.04,129.78,129.8,82898.0,126.5378,126.6839,126.4306,126.4501,82898.0
2018-08-16 15:40:00,129.81,129.93,129.6,129.61,308875.0,126.4598,126.5767,126.2552,126.265,308875.0
2018-08-16 15:50:00,129.6,129.79,129.43,129.71,285457.0,126.2552,126.4403,126.0896,126.3624,285457.0
2018-08-17 09:30:00,128.81,129.18,128.21,129.18,155701.0,125.4856,125.8461,124.9011,125.8461,155701.0
2018-08-17 09:40:00,129.14,129.44,128.69,128.88,35867.0,125.8071,126.0994,125.3687,125.5538,35867.0
2018-08-17 09:50:00,128.88,129.01,128.34,128.6,53692.0,125.5538,125.6805,125.0278,125.281,53692.0
2018-08-17 10:00:00,128.67,128.76,128.34,128.38,55104.0,125.3492,125.4369,125.0278,125.0667,55104.0
2018-08-17 10:10:00,128.34,128.4,128.12,128.23,49343.0,125.0278,125.0862,124.8134,124.9206,49343.0
2018-08-17 10:20:00,128.23,128.51,128.18,128.32,31779.0,124.9206,125.1934,124.8719,125.0083,31779.0
2018-08-17 10:30:00,128.31,128.45,128.16,128.3,41443.0,124.9985,125.1349,124.8524,124.9888,41443.0
2018-08-17 10:40:00,128.29,128.29,127.82,128.06,43419.0,124.979,124.979,124.5212,124.755,43419.0
2018-08-17 10:50:00,128.08,128.11,127.51,127.63,35282.0,124.7745,124.8037,124.2192,124.3361,35282.0
2018-08-17 11:00:00,127.63,127.67,127.35,127.62,45418.0,124.3361,124.375,124.0633,124.3263,45418.0
2018-08-17 11:10:00,127.58,127.68,127.36,127.63,52753.0,124.2874,124.3848,124.073,124.3361,52753.0
2018-08-17 11:20:00,127.63,127.73,127.45,127.59,48586.0,124.3361,124.4335,124.1607,124.2971,48586.0
2018-08-17 11:30:00,127.57,127.59,127.28,127.44,48569.0,124.2776,124.2971,123.9951,124.151,48569.0
2018-08-17 11:40:00,127.41,127.62,127.37,127.51,38085.0,124.1218,124.3263,124.0828,124.2192,38085.0
2018-08-17 11:50:00,127.53,127.99,127.5,127.98,51057.0,124.2387,124.6868,124.2094,124.677,51057.0
2018-08-17 12:00:00,127.95,127.95,127.66,127.67,22876.0,124.6478,124.6478,124.3653,124.375,22876.0
2018-08-17 12:10:00,127.67,127.86,127.6,127.73,174386.0,124.375,124.5601,124.3069,124.4335,174386.0
2018-08-17 12:20:00,127.75,127.95,127.75,127.9,14854.0,124.453,124.6478,124.453,124.5991,14854.0
2018-08-17 12:30:00,127.9,127.91,127.35,127.38,40524.0,124.5991,124.6089,124.0633,124.0925,40524.0
2018-08-17 12:40:00,127.38,127.44,127.15,127.18,50992.0,124.0925,124.151,123.8685,123.8977,50992.0
2018-08-17 12:50:00,127.18,127.33,126.99,127.04,39087.0,123.8977,124.0438,123.7126,123.7613,39087.0
2018-08-17 13:00:00,127.03,127.19,127.02,127.1,42201.0,123.7516,123.9074,123.7418,123.8198,42201.0
2018-08-17 13:10:00,127.14,127.33,127.07,127.26,39116.0,123.8587,124.0438,123.7905,123.9756,39116.0
2018-08-17 13:20:00,127.29,127.31,127.09,127.13,32474.0,124.0049,124.0243,123.81,123.849,32474.0
2018-08-17 13:30:00,127.15,127.19,127.05,127.06,25159.0,123.8685,123.9074,123.771,123.7808,25159.0
2018-08-17 13:40:00,127.06,127.18,126.98,127.14,37666.0,123.7808,123.8977,123.7029,123.8587,37666.0
2018-08-17 13:50:00,127.15,127.32,127.13,127.29,35822.0,123.8685,124.0341,123.849,124.0049,35822.0
2018-08-17 14:00:00,127.29,127.99,127.2,127.84,69836.0,124.0049,124.6868,123.9172,124.5407,69836.0
2018-08-17 14:10:00,127.88,128.5,127.8,128.06,89200.0,124.5796,125.1836,124.5017,124.755,89200.0
2018-08-17 14:20:00,128.1,128.15,127.71,127.93,106945.0,124.794,124.8427,124.414,124.6283,106945.0
2018-08-17 14:30:00,127.89,127.91,127.61,127.66,29085.0,124.5894,124.6089,124.3166,124.3653,29085.0
2018-08-17 14:40:00,127.68,127.8,127.65,127.68,34476.0,124.3848,124.5017,124.3556,124.3848,34476.0
2018-08-17 14:50:00,127.66,127.92,127.6,127.91,48790.0,124.3653,124.6186,124.3069,124.6089,48790.0
2018-08-17 15:00:00,127.88,127.88,127.56,127.57,67956.0,124.5796,124.5796,124.2679,124.2776,67956.0
2018-08-17 15:10:00,127.58,127.68,127.5,127.6,38701.0,124.2874,124.3848,124.2094,124.3069,38701.0
2018-08-17 15:20:00,127.6,127.62,127.33,127.33,38811.0,124.3069,124.3263,124.0438,124.0438,38811.0
2018-08-17 15:30:00,127.33,127.82,127.25,127.73,283847.0,124.0438,124.5212,123.9659,124.4335,283847.0
2018-08-17 15:40:00,127.74,128.22,127.71,128.22,219212.0,124.4432,124.9109,124.414,124.9109,219212.0
2018-08-17 15:50:00,128.17,128.37,127.88,128.02,411646.0,124.8621,125.057,124.5796,124.716,411646.0
2018-08-20 09:30:00,128.13,128.3,126.57,127.42,139163.0,124.8232,124.9888,123.3034,124.1315,139163.0
2018-08-20 09:40:00,127.41,127.52,126.71,127.16,111698.0,124.1218,124.2289,123.4398,123.8782,111698.0
2018-08-20 09:50:00,127.21,127.21,126.46,126.55,135794.0,123.9269,123.9269,123.1963,123.284,135794.0
2018-08-20 10:00:00,126.5,127.0,126.32,126.39,205677.0,123.2352,123.7223,123.0599,123.1281,205677.0
2018-08-20 10:10:00,126.46,126.55,125.58,126.11,119159.0,123.1963,123.284,122.339,122.8553,119159.0
2018-08-20 10:20:00,126.1,126.47,126.01,126.38,41322.0,122.8456,123.206,122.7579,123.1183,41322.0
2018-08-20 10:30:00,126.33,126.81,126.31,126.62,35399.0,123.0696,123.5372,123.0501,123.3521,35399.0
2018-08-20 10:40:00,126.6,126.69,126.05,126.63,54450.0,123.3327,123.4203,122.7969,123.3619,54450.0
2018-08-20 10:50:00,126.65,127.0,126.58,127.0,111609.0,123.3814,123.7223,123.3132,123.7223,111609.0
2018-08-20 11:00:00,126.98,127.25,126.73,127.21,156407.0,123.7029,123.9659,123.4593,123.9269,156407.0
2018-08-20 11:10:00,127.22,127.26,126.74,126.98,35767.0,123.9367,123.9756,123.469,123.7029,35767.0
2018-08-20 11:20:00,127.01,127.06,126.81,127.06,36140.0,123.7321,123.7808,123.5372,123.7808,36140.0
2018-08-20 11:30:00,127.07,127.19,126.95,127.03,26039.0,123.7905,123.9074,123.6736,123.7516,26039.0
2018-08-20 11:40:00,127.04,127.13,126.99,127.06,24222.0,123.7613,123.849,123.7126,123.7808,24222.0
2018-08-20 11:50:00,127.07,127.2,126.99,127.03,34212.0,123.7905,123.9172,123.7126,123.7516,34212.0
2018-08-20 12:00:00,127.02,127.24,126.97,127.21,27935.0,123.7418,123.9561,123.6931,123.9269,27935.0
2018-08-20 12:10:00,127.22,127.36,127.21,127.27,31850.0,123.9367,124.073,123.9269,123.9854,31850.0
2018-08-20 12:20:00,127.28,127.42,127.13,127.32,21347.0,123.9951,124.1315,123.849,124.0341,21347.0
2018-08-20 12:30:00,127.33,127.46,127.32,127.41,21711.0,124.0438,124.1705,124.0341,124.1218,21711.0
2018-08-20 12:40:00,127.33,127.38,126.99,126.99,31675.0,124.0438,124.0925,123.7126,123.7126,31675.0
2018-08-20 12:50:00,127.0,127.2,126.95,127.08,77257.0,123.7223,123.9172,123.6736,123.8003,77257.0
2018-08-20 13:00:00,127.07,127.19,126.97,127.02,60668.0,123.7905,123.9074,123.6931,123.7418,60668.0
2018-08-20 13:10:00,127.0,127.1,126.99,127.0,34911.0,123.7223,123.8198,123.7126,123.7223,34911.0
2018-08-20 13:20:00,127.02,127.12,126.98,127.07,41675.0,123.7418,123.8392,123.7029,123.7905,41675.0
2018-08-20 13:30:00,127.06,127.22,126.99,127.16,31991.0,123.7808,123.9367,123.7126,123.8782,31991.0
2018-08-20 13:40:00,127.15,127.16,127.04,127.12,19422.0,123.8685,123.8782,123.7613,123.8392,19422.0
2018-08-20 13:50:00,127.12,127.15,127.03,127.13,18380.0,123.8392,123.8685,123.7516,123.849,18380.0
2018-08-20 14:00:00,127.13,127.42,127.09,127.42,105154.0,123.849,124.1315,123.81,124.1315,105154.0
2018-08-20 14:10:00,127.43,127.5,127.35,127.44,39817.0,124.1412,124.2094,124.0633,124.151,39817.0
2018-08-20 14:20:00,127.43,127.72,127.43,127.72,59892.0,124.1412,124.4238,124.1412,124.4238,59892.0
2018-08-20 14:30:00,127.72,127.88,127.72,127.87,74079.0,124.4238,124.5796,124.4238,124.5699,74079.0
2018-08-20 14:40:00,127.87,127.92,127.65,127.87,157157.0,124.5699,124.6186,124.3556,124.5699,157157.0
2018-08-20 14:50:00,127.85,128.02,127.8,128.0,122034.0,124.5504,124.716,124.5017,124.6965,122034.0
2018-08-20 15:00:00,128.01,128.07,127.65,127.91,137045.0,124.7063,124.7647,124.3556,124.6089,137045.0
2018-08-20 15:10:00,127.91,128.2,127.91,127.98,42611.0,124.6089,124.8914,124.6089,124.677,42611.0
2018-08-20 15:20:00,127.99,128.04,127.87,128.0,125287.0,124.6868,124.7355,124.5699,124.6965,125287.0
2018-08-20 15:30:00,128.0,128.04,127.92,127.99,67565.0,124.6965,124.7355,124.6186,124.6868,67565.0
2018-08-20 15:40:00,127.99,128.16,127.92,127.97,100927.0,124.6868,124.8524,124.6186,124.6673,100927.0
2018-08-20 15:50:00,127.94,127.95,127.64,127.72,194571.0,124.6381,124.6478,124.3458,124.4238,194571.0
2018-08-21 09:30:00,128.54,129.17,128.08,128.11,124418.0,125.2226,125.8363,124.7745,124.8037,124418.0
2018-08-21 09:40:00,128.09,128.44,127.86,127.93,53297.0,124.7842,125.1252,124.5601,124.6283,53297.0
2018-08-21 09:50:00,127.91,128.4,127.61,127.87,76882.0,124.6089,125.0862,124.3166,124.5699,76882.0
2018-08-21 10:00:00,127.88,128.06,127.71,128.06,59305.0,124.5796,124.755,124.414,124.755,59305.0
2018-08-21 10:10:00,128.01,128.19,127.61,127.63,43494.0,124.7063,124.8816,124.3166,124.3361,43494.0
2018-08-21 10:20:00,127.58,128.05,127.44,127.61,211409.0,124.2874,124.7452,124.151,124.3166,211409.0
2018-08-21 10:30:00,127.58,128.15,127.51,127.77,65016.0,124.2874,124.8427,124.2192,124.4725,65016.0
2018-08-21 10:40:00,127.74,127.94,127.6,127.75,242662.0,124.4432,124.6381,124.3069,124.453,242662.0
2018-08-21 10:50:00,127.75,127.84,127.47,127.63,57236.0,124.453,124.5407,124.1802,124.3361,57236.0
2018-08-21 11:00:00,127.62,127.63,127.06,127.09,107034.0,124.3263,124.3361,123.7808,123.81,107034.0
2018-08-21 11:10:00,127.11,127.12,126.73,126.91,91514.0,123.8295,123.8392,123.4593,123.6347,91514.0
2018-08-21 11:20:00,126.91,126.96,126.63,126.67,39003.0,123.6347,123.6834,123.3619,123.4009,39003.0
2018-08-21 11:30:00,126.67,127.05,126.56,126.99,119331.0,123.4009,123.771,123.2937,123.7126,119331.0
2018-08-21 11:40:00,126.95,127.12,126.79,127.11,60542.0,123.6736,123.8392,123.5178,123.8295,60542.0
2018-08-21 11:50:00,127.11,127.14,126.93,127.03,42777.0,123.8295,123.8587,123.6541,123.7516,42777.0
2018-08-21 12:00:00,127.01,127.17,126.86,127.03,113033.0,123.7321,123.888,123.586,123.7516,113033.0
2018-08-21 12:10:00,127.03,127.15,126.94,127.0,73155.0,123.7516,123.8685,123.6639,123.7223,73155.0
2018-08-21 12:20:00,126.99,127.03,126.86,126.92,56578.0,123.7126,123.7516,123.586,123.6444,56578.0
2018-08-21 12:30:00,126.92,127.19,126.91,127.07,74459.0,123.6444,123.9074,123.6347,123.7905,74459.0
2018-08-21 12:40:00,127.07,127.07,126.83,126.87,80544.0,123.7905,123.7905,123.5567,123.5957,80544.0
2018-08-21 12:50:00,126.89,127.0,126.74,126.82,66401.0,123.6152,123.7223,123.469,123.547,66401.0
2018-08-21 13:00:00,126.82,126.88,126.62,126.7,42455.0,123.547,123.6054,123.3521,123.4301,42455.0
2018-08-21 13:10:00,126.72,126.73,126.51,126.62,52362.0,123.4496,123.4593,123.245,123.3521,52362.0
2018-08-21 13:20:00,126.63,126.64,126.4,126.48,74199.0,123.3619,123.3716,123.1378,123.2158,74199.0
2018-08-21 13:30:00,126.48,126.58,126.43,126.51,77036.0,123.2158,123.3132,123.1671,123.245,77036.0
2018-08-21 13:40:00,126.48,126.59,126.41,126.48,106655.0,123.2158,123.3229,123.1476,123.2158,106655.0
2018-08-21 13:50:00,126.47,126.47,126.23,126.25,54094.0,123.206,123.206,122.9722,122.9917,54094.0
2018-08-21 14:00:00,126.23,126.27,125.97,126.14,128582.0,122.9722,123.0112,122.7189,122.8845,128582.0
2018-08-21 14:10:00,126.15,126.57,126.15,126.57,185583.0,122.8943,123.3034,122.8943,123.3034,185583.0
2018-08-21 14:20:00,126.6,126.86,126.54,126.69,265886.0,123.3327,123.586,123.2742,123.4203,265886.0
2018-08-21 14:30:00,126.68,126.94,126.61,126.81,235278.0,123.4106,123.6639,123.3424,123.5372,235278.0
2018-08-21 14:40:00,126.82,127.47,126.78,127.2,136672.0,123.547,124.1802,123.508,123.9172,136672.0
2018-08-21 14:50:00,127.2,127.24,126.94,127.08,134811.0,123.9172,123.9561,123.6639,123.8003,134811.0
2018-08-21 15:00:00,127.06,127.36,127.02,127.31,113584.0,123.7808,124.073,123.7418,124.0243,113584.0
2018-08-21 15:10:00,127.31,127.38,127.12,127.25,164748.0,124.0243,124.0925,123.8392,123.9659,164748.0
2018-08-21 15:20:00,127.24,127.43,127.21,127.29,114461.0,123.9561,124.1412,123.9269,124.0049,114461.0
2018-08-21 15:30:00,127.3,127.32,127.02,127.13,155631.0,124.0146,124.0341,123.7418,123.849,155631.0
2018-08-21 15:40:00,127.12,127.2,126.93,126.93,160364.0,123.8392,123.9172,123.6541,123.6541,160364.0
2018-08-21 15:50:00,126.92,127.0,126.73,126.76,392588.0,123.6444,123.7223,123.4593,123.4885,392588.0
2018-08-22 09:30:00,126.06,126.83,125.59,126.08,285623.0,122.8066,123.5567,122.3487,122.8261,285623.0
2018-08-22 09:40:00,126.04,126.87,126.04,126.22,168745.0,122.7871,123.5957,122.7871,122.9625,168745.0
2018-08-22 09:50:00,126.28,126.38,124.66,125.19,263696.0,123.0209,123.1183,121.4427,121.9591,263696.0
2018-08-22 10:00:00,125.19,126.05,124.87,125.86,511626.0,121.9591,122.7969,121.6473,122.6118,511626.0
2018-08-22 10:10:00,125.88,127.87,125.88,127.53,749329.0,122.6312,124.5699,122.6312,124.2387,749329.0
2018-08-22 10:20:00,127.48,127.97,127.16,127.38,391594.0,124.19,124.6673,123.8782,124.0925,391594.0
2018-08-22 10:30:00,127.41,127.76,126.33,127.36,289953.0,124.1218,124.4627,123.0696,124.073,289953.0
2018-08-22 10:40:00,127.38,128.65,127.34,128.51,301931.0,124.0925,125.3298,124.0536,125.1934,301931.0
2018-08-22 10:50:00,128.55,129.07,128.37,128.57,267181.0,125.2323,125.7389,125.057,125.2518,267181.0
2018-08-22 11:00:00,128.65,128.79,127.89,128.4,201141.0,125.3298,125.4661,124.5894,125.0862,201141.0
2018-08-22 11:10:00,128.39,128.58,128.18,128.38,57236.0,125.0765,125.2616,124.8719,125.0667,57236.0
2018-08-22 11:20:00,128.33,128.44,128.1,128.21,68733.0,125.018,125.1252,124.794,124.9011,68733.0
2018-08-22 11:30:00,128.21,128.65,128.18,128.5,59985.0,124.9011,125.3298,124.8719,125.1836,59985.0
2018-08-22 11:40:00,128.52,128.62,128.26,128.34,68615.0,125.2031,125.3005,124.9498,125.0278,68615.0
2018-08-22 11:50:00,128.34,128.53,128.24,128.32,50955.0,125.0278,125.2129,124.9303,125.0083,50955.0
2018-08-22 12:00:00,128.31,128.39,127.81,128.13,65321.0,124.9985,125.0765,124.5114,124.8232,65321.0
2018-08-22 12:10:00,128.17,128.29,127.97,128.29,35195.0,124.8621,124.979,124.6673,124.979,35195.0
2018-08-22 12:20:00,128.27,128.49,128.17,128.18,51639.0,124.9596,125.1739,124.8621,124.8719,51639.0
2018-08-22 12:30:00,128.19,128.28,128.05,128.08,48115.0,124.8816,124.9693,124.7452,124.7745,48115.0
2018-08-22 12:40:00,128.1,128.54,128.08,128.38,47079.0,124.794,125.2226,124.7745,125.0667,47079.0
2018-08-22 12:50:00,128.39,128.49,128.05,128.29,45741.0,125.0765,125.1739,124.7452,124.979,45741.0
2018-08-22 13:00:00,128.27,128.27,127.78,127.9,59587.0,124.9596,124.9596,124.4822,124.5991,59587.0
2018-08-22 13:10:00,127.88,128.14,127.83,128.07,33797.0,124.5796,124.8329,124.5309,124.7647,33797.0
2018-08-22 13:20:00,128.08,128.19,127.96,128.0,46358.0,124.7745,124.8816,124.6576,124.6965,46358.0
2018-08-22 13:30:00,128.0,128.15,127.97,128.06,40333.0,124.6965,124.8427,124.6673,124.755,40333.0
2018-08-22 13:40:00,128.08,128.18,127.99,128.14,69542.0,124.7745,124.8719,124.6868,124.8329,69542.0
2018-08-22 13:50:00,128.12,128.14,127.73,127.81,55688.0,124.8134,124.8329,124.4335,124.5114,55688.0
2018-08-22 14:00:00,127.82,128.02,127.77,127.77,87285.0,124.5212,124.716,124.4725,124.4725,87285.0
2018-08-22 14:10:00,127.78,127.85,127.54,127.64,75229.0,124.4822,124.5504,124.2484,124.3458,75229.0
2018-08-22 14:20:00,127.64,127.66,127.08,127.09,106044.0,124.3458,124.3653,123.8003,123.81,106044.0
2018-08-22 14:30:00,127.11,127.19,127.02,127.17,112700.0,123.8295,123.9074,123.7418,123.888,112700.0
2018-08-22 14:40:00,127.18,127.54,127.12,127.16,69556.0,123.8977,124.2484,123.8392,123.8782,69556.0
2018-08-22 14:50:00,127.17,127.25,127.15,127.2,93957.0,123.888,123.9659,123.8685,123.9172,93957.0
2018-08-22 15:00:00,127.2,127.27,127.19,127.24,76500.0,123.9172,123.9854,123.9074,123.9561,76500.0
2018-08-22 15:10:00,127.25,127.65,127.22,127.6,82362.0,123.9659,124.3556,123.9367,124.3069,82362.0
2018-08-22 15:20:00,127.6,127.65,127.51,127.58,51732.0,124.3069,124.3556,124.2192,124.2874,51732.0
2018-08-22 15:30:00,127.59,127.66,127.55,127.6,104869.0,124.2971,124.3653,124.2581,124.3069,104869.0
2018-08-22 15:40:00,127.6,127.8,127.54,127.8,116296.0,124.3069,124.5017,124.2484,124.5017,116296.0
2018-08-22 15:50:00,127.79,127.79,127.43,127.62,249590.0,124.492,124.492,124.1412,124.3263,249590.0
2018-08-23 09:30:00,127.63,127.99,126.77,127.2,168180.0,124.3361,124.6868,123.4983,123.9172,168180.0
2018-08-23 09:40:00,127.22,127.45,126.69,127.03,85364.0,123.9367,124.1607,123.4203,123.7516,85364.0
2018-08-23 09:50:00,126.93,127.14,126.54,126.9,77277.0,123.6541,123.8587,123.2742,123.6249,77277.0
2018-08-23 10:00:00,126.9,127.01,126.58,126.83,94656.0,123.6249,123.7321,123.3132,123.5567,94656.0
2018-08-23 10:10:00,126.83,127.14,126.81,126.96,90441.0,123.5567,123.8587,123.5372,123.6834,90441.0
2018-08-23 10:20:00,126.97,127.06,126.88,126.93,154346.0,123.6931,123.7808,123.6054,123.6541,154346.0
2018-08-23 10:30:00,126.93,127.0,126.78,126.93,63436.0,123.6541,123.7223,123.508,123.6541,63436.0
2018-08-23 10:40:00,126.93,127.08,126.79,127.0,156123.0,123.6541,123.8003,123.5178,123.7223,156123.0
2018-08-23 10:50:00,127.0,127.02,126.58,126.64,82170.0,123.7223,123.7418,123.3132,123.3716,82170.0
2018-08-23 11:00:00,126.63,126.81,126.03,126.18,91676.0,123.3619,123.5372,122.7774,122.9235,91676.0
2018-08-23 11:10:00,126.22,126.5,126.05,126.06,51971.0,122.9625,123.2352,122.7969,122.8066,51971.0
2018-08-23 11:20:00,126.06,126.4,125.94,126.28,94185.0,122.8066,123.1378,122.6897,123.0209,94185.0
2018-08-23 11:30:00,126.26,126.26,125.84,125.9,58572.0,123.0014,123.0014,122.5923,122.6507,58572.0
2018-08-23 11:40:00,125.88,126.06,125.79,126.0,89123.0,122.6312,122.8066,122.5436,122.7481,89123.0
2018-08-23 11:50:00,126.0,126.43,126.0,126.4,52740.0,122.7481,123.1671,122.7481,123.1378,52740.0
2018-08-23 12:00:00,126.4,126.67,126.31,126.59,51186.0,123.1378,123.4009,123.0501,123.3229,51186.0
2018-08-23 12:10:00,126.59,126.62,126.35,126.52,59719.0,123.3229,123.3521,123.0891,123.2547,59719.0
2018-08-23 12:20:00,126.52,126.57,126.36,126.47,86592.0,123.2547,123.3034,123.0989,123.206,86592.0
2018-08-23 12:30:00,126.46,126.5,126.39,126.47,58414.0,123.1963,123.2352,123.1281,123.206,58414.0
2018-08-23 12:40:00,126.48,126.59,126.48,126.51,48006.0,123.2158,123.3229,123.2158,123.245,48006.0
2018-08-23 12:50:00,126.51,126.51,126.11,126.14,57987.0,123.245,123.245,122.8553,122.8845,57987.0
2018-08-23 13:00:00,126.13,126.4,126.1,126.39,70429.0,122.8748,123.1378,122.8456,123.1281,70429.0
2018-08-23 13:10:00,126.39,126.5,126.31,126.48,43908.0,123.1281,123.2352,123.0501,123.2158,43908.0
2018-08-23 13:20:00,126.48,126.5,126.44,126.5,84856.0,123.2158,123.2352,123.1768,123.2352,84856.0
2018-08-23 13:30:00,126.49,126.66,126.42,126.47,62829.0,123.2255,123.3911,123.1573,123.206,62829.0
2018-08-23 13:40:00,126.46,126.74,126.43,126.53,52392.0,123.1963,123.469,123.1671,123.2645,52392.0
2018-08-23 13:50:00,126.53,126.58,126.37,126.4,67555.0,123.2645,123.3132,123.1086,123.1378,67555.0
2018-08-23 14:00:00,126.4,126.75,126.38,126.68,60541.0,123.1378,123.4788,123.1183,123.4106,60541.0
2018-08-23 14:10:00,126.71,126.89,126.69,126.76,80669.0,123.4398,123.6152,123.4203,123.4885,80669.0
2018-08-23 14:20:00,126.77,126.93,126.72,126.88,76201.0,123.4983,123.6541,123.4496,123.6054,76201.0
2018-08-23 14:30:00,126.88,126.91,126.76,126.86,64003.0,123.6054,123.6347,123.4885,123.586,64003.0
2018-08-23 14:40:00,126.86,126.97,126.82,126.97,74485.0,123.586,123.6931,123.547,123.6931,74485.0
2018-08-23 14:50:00,126.94,126.94,126.8,126.86,55471.0,123.6639,123.6639,123.5275,123.586,55471.0
2018-08-23 15:00:00,126.88,126.9,126.7,126.78,68226.0,123.6054,123.6249,123.4301,123.508,68226.0
2018-08-23 15:10:00,126.78,126.87,126.77,126.77,58293.0,123.508,123.5957,123.4983,123.4983,58293.0
2018-08-23 15:20:00,126.77,126.77,126.51,126.53,73314.0,123.4983,123.4983,123.245,123.2645,73314.0
2018-08-23 15:30:00,126.53,126.75,126.41,126.5,125551.0,123.2645,123.4788,123.1476,123.2352,125551.0
2018-08-23 15:40:00,126.47,126.5,126.21,126.23,165300.0,123.206,123.2352,122.9527,122.9722,165300.0
2018-08-23 15:50:00,126.21,126.22,125.91,126.11,455753.0,122.9527,122.9625,122.6605,122.8553,455753.0
2018-08-24 09:30:00,126.89,127.44,126.62,126.75,83726.0,123.6152,124.151,123.3521,123.4788,83726.0
2018-08-24 09:40:00,126.75,126.99,126.36,126.44,63146.0,123.4788,123.7126,123.0989,123.1768,63146.0
2018-08-24 09:50:00,126.49,126.7,126.35,126.69,79958.0,123.2255,123.4301,123.0891,123.4203,79958.0
2018-08-24 10:00:00,126.74,127.15,126.74,127.01,68613.0,123.469,123.8685,123.469,123.7321,68613.0
2018-08-24 10:10:00,127.0,127.12,126.59,126.68,62782.0,123.7223,123.8392,123.3229,123.4106,62782.0
2018-08-24 10:20:00,126.72,127.01,126.59,126.85,49229.0,123.4496,123.7321,123.3229,123.5762,49229.0
2018-08-24 10:30:00,126.9,127.24,126.84,127.21,42747.0,123.6249,123.9561,123.5665,123.9269,42747.0
2018-08-24 10:40:00,127.2,127.45,127.14,127.36,38849.0,123.9172,124.1607,123.8587,124.073,38849.0
2018-08-24 10:50:00,127.39,127.57,127.26,127.57,58990.0,124.1023,124.2776,123.9756,124.2776,58990.0
2018-08-24 11:00:00,127.59,127.61,127.12,127.26,92055.0,124.2971,124.3166,123.8392,123.9756,92055.0
2018-08-24 11:10:00,127.24,127.38,127.11,127.32,58841.0,123.9561,124.0925,123.8295,124.0341,58841.0
2018-08-24 11:20:00,127.32,127.38,127.06,127.25,21192.0,124.0341,124.0925,123.7808,123.9659,21192.0
2018-08-24 11:30:00,127.3,127.61,127.21,127.37,34118.0,124.0146,124.3166,123.9269,124.0828,34118.0
2018-08-24 11:40:00,127.43,127.6,127.31,127.53,20208.0,124.1412,124.3069,124.0243,124.2387,20208.0
2018-08-24 11:50:00,127.54,127.71,127.34,127.67,23125.0,124.2484,124.414,124.0536,124.375,23125.0
2018-08-24 12:00:00,127.68,127.72,127.55,127.68,17221.0,124.3848,124.4238,124.2581,124.3848,17221.0
2018-08-24 12:10:00,127.64,127.64,127.42,127.49,21061.0,124.3458,124.3458,124.1315,124.1997,21061.0
2018-08-24 12:20:00,127.5,127.51,127.31,127.4,24398.0,124.2094,124.2192,124.0243,124.112,24398.0
2018-08-24 12:30:00,127.36,127.56,127.33,127.54,29149.0,124.073,124.2679,124.0438,124.2484,29149.0
2018-08-24 12:40:00,127.54,127.74,127.52,127.64,36853.0,124.2484,124.4432,124.2289,124.3458,36853.0
2018-08-24 12:50:00,127.66,127.66,127.53,127.57,29062.0,124.3653,124.3653,124.2387,124.2776,29062.0
2018-08-24 13:00:00,127.57,127.81,127.56,127.71,49549.0,124.2776,124.5114,124.2679,124.414,49549.0
2018-08-24 13:10:00,127.7,127.83,127.54,127.82,85907.0,124.4043,124.5309,124.2484,124.5212,85907.0
2018-08-24 13:20:00,127.83,128.03,127.8,127.94,49674.0,124.5309,124.7258,124.5017,124.6381,49674.0
2018-08-24 13:30:00,127.94,128.08,127.83,128.02,73416.0,124.6381,124.7745,124.5309,124.716,73416.0
2018-08-24 13:40:00,128.03,128.37,127.92,128.37,60263.0,124.7258,125.057,124.6186,125.057,60263.0
2018-08-24 13:50:00,128.37,128.55,128.34,128.46,52694.0,125.057,125.2323,125.0278,125.1447,52694.0
2018-08-24 14:00:00,128.45,128.78,128.37,128.78,57775.0,125.1349,125.4564,125.057,125.4564,57775.0
2018-08-24 14:10:00,128.79,128.99,128.69,128.69,90162.0,125.4661,125.661,125.3687,125.3687,90162.0
2018-08-24 14:20:00,128.68,129.05,128.58,128.91,104415.0,125.359,125.7194,125.2616,125.583,104415.0
2018-08-24 14:30:00,128.91,128.93,128.76,128.81,79229.0,125.583,125.6025,125.4369,125.4856,79229.0
2018-08-24 14:40:00,128.83,129.5,128.8,128.95,107567.0,125.5051,126.1578,125.4759,125.622,107567.0
2018-08-24 14:50:00,128.93,129.22,128.93,129.19,125573.0,125.6025,125.885,125.6025,125.8558,125573.0
2018-08-24 15:00:00,129.22,129.38,129.17,129.2,152837.0,125.885,126.0409,125.8363,125.8656,152837.0
2018-08-24 15:10:00,129.2,129.42,129.05,129.05,74463.0,125.8656,126.0799,125.7194,125.7194,74463.0
2018-08-24 15:20:00,129.05,129.06,128.87,128.9,82452.0,125.7194,125.7292,125.5441,125.5733,82452.0
2018-08-24 15:30:00,128.91,128.91,128.73,128.81,92200.0,125.583,125.583,125.4077,125.4856,92200.0
2018-08-24 15:40:00,128.8,128.93,128.78,128.86,133586.0,125.4759,125.6025,125.4564,125.5343,133586.0
2018-08-24 15:50:00,128.87,129.07,128.74,128.97,307157.0,125.5441,125.7389,125.4174,125.6415,307157.0
2018-08-27 09:30:00,130.29,130.57,128.5,128.85,173657.0,126.9274,127.2002,125.1836,125.5246,173657.0
2018-08-27 09:40:00,128.94,129.68,128.6,128.82,122201.0,125.6123,126.3332,125.281,125.4954,122201.0
2018-08-27 09:50:00,128.91,128.97,128.07,128.76,98003.0,125.583,125.6415,124.7647,125.4369,98003.0
2018-08-27 10:00:00,128.85,129.39,128.63,129.17,76783.0,125.5246,126.0507,125.3103,125.8363,76783.0
2018-08-27 10:10:00,129.21,129.46,129.09,129.33,66813.0,125.8753,126.1189,125.7584,125.9922,66813.0
2018-08-27 10:20:00,129.36,129.74,129.17,129.56,66010.0,126.0214,126.3916,125.8363,126.2163,66010.0
2018-08-27 10:30:00,129.57,129.64,129.25,129.39,64950.0,126.226,126.2942,125.9143,126.0507,64950.0
2018-08-27 10:40:00,129.39,129.68,129.17,129.68,60612.0,126.0507,126.3332,125.8363,126.3332,60612.0
2018-08-27 10:50:00,129.63,129.67,129.44,129.63,48522.0,126.2845,126.3234,126.0994,126.2845,48522.0
2018-08-27 11:00:00,129.66,129.76,129.3,129.41,40235.0,126.3137,126.4111,125.963,126.0701,40235.0
2018-08-27 11:10:00,129.42,129.51,128.9,128.91,47855.0,126.0799,126.1676,125.5733,125.583,47855.0
2018-08-27 11:20:00,128.87,128.99,128.75,128.79,27241.0,125.5441,125.661,125.4272,125.4661,27241.0
2018-08-27 11:30:00,128.78,129.02,128.71,128.71,21872.0,125.4564,125.6902,125.3882,125.3882,21872.0
2018-08-27 11:40:00,128.72,128.87,128.67,128.8,13029.0,125.3979,125.5441,125.3492,125.4759,13029.0
2018-08-27 11:50:00,128.79,129.1,128.73,129.04,16240.0,125.4661,125.7681,125.4077,125.7097,16240.0
2018-08-27 12:00:00,129.05,129.09,128.77,128.86,20401.0,125.7194,125.7584,125.4467,125.5343,20401.0
2018-08-27 12:10:00,128.87,128.88,128.53,128.63,17758.0,125.5441,125.5538,125.2129,125.3103,17758.0
2018-08-27 12:20:00,128.61,128.76,128.56,128.64,24908.0,125.2908,125.4369,125.2421,125.32,24908.0
2018-08-27 12:30:00,128.64,128.77,128.63,128.66,13684.0,125.32,125.4467,125.3103,125.3395,13684.0
2018-08-27 12:40:00,128.66,128.9,128.66,128.73,18881.0,125.3395,125.5733,125.3395,125.4077,18881.0
2018-08-27 12:50:00,128.76,128.92,128.67,128.72,16756.0,125.4369,125.5928,125.3492,125.3979,16756.0
2018-08-27 13:00:00,128.72,128.72,128.47,128.5,17062.0,125.3979,125.3979,125.1544,125.1836,17062.0
2018-08-27 13:10:00,128.5,128.68,128.4,128.67,22561.0,125.1836,125.359,125.0862,125.3492,22561.0
2018-08-27 13:20:00,128.65,128.68,128.47,128.56,24930.0,125.3298,125.359,125.1544,125.2421,24930.0
2018-08-27 13:30:00,128.53,128.64,128.5,128.53,13297.0,125.2129,125.32,125.1836,125.2129,13297.0
2018-08-27 13:40:00,128.53,128.63,128.43,128.47,13659.0,125.2129,125.3103,125.1154,125.1544,13659.0
2018-08-27 13:50:00,128.49,128.52,128.34,128.35,21822.0,125.1739,125.2031,125.0278,125.0375,21822.0
2018-08-27 14:00:00,128.37,128.52,128.36,128.45,15720.0,125.057,125.2031,125.0472,125.1349,15720.0
2018-08-27 14:10:00,128.42,128.5,128.32,128.38,36898.0,125.1057,125.1836,125.0083,125.0667,36898.0
2018-08-27 14:20:00,128.42,128.83,128.41,128.79,33817.0,125.1057,125.5051,125.0959,125.4661,33817.0
2018-08-27 14:30:00,128.79,129.05,128.76,129.0,51587.0,125.4661,125.7194,125.4369,125.6707,51587.0
2018-08-27 14:40:00,128.98,129.04,128.86,129.0,60825.0,125.6512,125.7097,125.5343,125.6707,60825.0
2018-08-27 14:50:00,129.01,129.21,128.92,129.03,50470.0,125.6805,125.8753,125.5928,125.6999,50470.0
2018-08-27 15:00:00,129.05,129.05,128.91,128.95,30602.0,125.7194,125.7194,125.583,125.622,30602.0
2018-08-27 15:10:00,128.95,129.01,128.91,128.95,39774.0,125.622,125.6805,125.583,125.622,39774.0
2018-08-27 15:20:00,128.94,129.02,128.9,128.97,27801.0,125.6123,125.6902,125.5733,125.6415,27801.0
2018-08-27 15:30:00,128.97,129.06,128.94,128.95,50318.0,125.6415,125.7292,125.6123,125.622,50318.0
2018-08-27 15:40:00,128.95,128.98,128.83,128.94,60859.0,125.622,125.6512,125.5051,125.6123,60859.0
2018-08-27 15:50:00,128.91,129.0,128.78,128.97,138394.0,125.583,125.6707,125.4564,125.6415,138394.0
2018-08-28 09:30:00,129.18,129.79,127.84,127.95,132706.0,125.8461,126.4403,124.5407,124.6478,132706.0
2018-08-28 09:40:00,128.0,128.34,127.57,128.24,85953.0,124.6965,125.0278,124.2776,124.9303,85953.0
2018-08-28 09:50:00,128.25,128.55,128.05,128.38,66618.0,124.9401,125.2323,124.7452,125.0667,66618.0
2018-08-28 10:00:00,128.31,128.43,127.87,128.09,51439.0,124.9985,125.1154,124.5699,124.7842,51439.0
2018-08-28 10:10:00,128.11,128.45,128.03,128.13,58538.0,124.8037,125.1349,124.7258,124.8232,58538.0
2018-08-28 10:20:00,128.13,128.26,127.97,128.08,30738.0,124.8232,124.9498,124.6673,124.7745,30738.0
2018-08-28 10:30:00,128.07,128.17,127.8,128.14,31577.0,124.7647,124.8621,124.5017,124.8329,31577.0
2018-08-28 10:40:00,128.11,128.17,127.53,127.53,59406.0,124.8037,124.8621,124.2387,124.2387,59406.0
2018-08-28 10:50:00,127.52,128.1,127.52,128.08,50758.0,124.2289,124.794,124.2289,124.7745,50758.0
2018-08-28 11:00:00,128.07,128.1,127.66,127.69,24801.0,124.7647,124.794,124.3653,124.3945,24801.0
2018-08-28 11:10:00,127.65,127.81,127.52,127.69,33937.0,124.3556,124.5114,124.2289,124.3945,33937.0
2018-08-28 11:20:00,127.71,127.81,127.6,127.75,23112.0,124.414,124.5114,124.3069,124.453,23112.0
2018-08-28 11:30:00,127.71,127.79,127.35,127.42,41713.0,124.414,124.492,124.0633,124.1315,41713.0
2018-08-28 11:40:00,127.4,127.58,127.18,127.42,28630.0,124.112,124.2874,123.8977,124.1315,28630.0
2018-08-28 11:50:00,127.47,127.55,127.22,127.27,35039.0,124.1802,124.2581,123.9367,123.9854,35039.0
2018-08-28 12:00:00,127.29,127.81,127.29,127.8,24974.0,124.0049,124.5114,124.0049,124.5017,24974.0
2018-08-28 12:10:00,127.81,127.85,127.62,127.83,48021.0,124.5114,124.5504,124.3263,124.5309,48021.0
2018-08-28 12:20:00,127.83,128.05,127.58,127.63,68389.0,124.5309,124.7452,124.2874,124.3361,68389.0
2018-08-28 12:30:00,127.63,127.73,127.56,127.6,18231.0,124.3361,124.4335,124.2679,124.3069,18231.0
2018-08-28 12:40:00,127.59,127.75,127.53,127.75,22503.0,124.2971,124.453,124.2387,124.453,22503.0
2018-08-28 12:50:00,127.75,128.03,127.71,128.03,79357.0,124.453,124.7258,124.414,124.7258,79357.0
2018-08-28 13:00:00,128.03,128.18,127.99,128.13,15370.0,124.7258,124.8719,124.6868,124.8232,15370.0
2018-08-28 13:10:00,128.09,128.33,128.04,128.27,25547.0,124.7842,125.018,124.7355,124.9596,25547.0
2018-08-28 13:20:00,128.3,128.32,128.07,128.14,16527.0,124.9888,125.0083,124.7647,124.8329,16527.0
2018-08-28 13:30:00,128.11,128.28,128.11,128.26,12452.0,124.8037,124.9693,124.8037,124.9498,12452.0
2018-08-28 13:40:00,128.31,128.34,128.28,128.34,11585.0,124.9985,125.0278,124.9693,125.0278,11585.0
2018-08-28 13:50:00,128.34,128.54,128.33,128.39,25143.0,125.0278,125.2226,125.018,125.0765,25143.0
2018-08-28 14:00:00,128.41,128.52,128.35,128.38,16664.0,125.0959,125.2031,125.0375,125.0667,16664.0
2018-08-28 14:10:00,128.38,128.48,128.34,128.4,22809.0,125.0667,125.1641,125.0278,125.0862,22809.0
2018-08-28 14:20:00,128.39,128.42,128.27,128.3,15373.0,125.0765,125.1057,124.9596,124.9888,15373.0
2018-08-28 14:30:00,128.32,128.41,128.22,128.24,17008.0,125.0083,125.0959,124.9109,124.9303,17008.0
2018-08-28 14:40:00,128.22,128.35,128.22,128.27,15475.0,124.9109,125.0375,124.9109,124.9596,15475.0
2018-08-28 14:50:00,128.24,128.24,128.07,128.16,28066.0,124.9303,124.9303,124.7647,124.8524,28066.0
2018-08-28 15:00:00,128.16,128.31,128.11,128.28,43741.0,124.8524,124.9985,124.8037,124.9693,43741.0
2018-08-28 15:10:00,128.3,128.35,128.25,128.31,13252.0,124.9888,125.0375,124.9401,124.9985,13252.0
2018-08-28 15:20:00,128.31,128.31,128.14,128.19,23178.0,124.9985,124.9985,124.8329,124.8816,23178.0
2018-08-28 15:30:00,128.2,128.22,128.09,128.1,27675.0,124.8914,124.9109,124.7842,124.794,27675.0
2018-08-28 15:40:00,128.09,128.09,127.84,127.89,77868.0,124.7842,124.7842,124.5407,124.5894,77868.0
2018-08-28 15:50:00,127.9,127.9,127.74,127.8,204030.0,124.5991,124.5991,124.4432,124.5017,204030.0
2018-08-29 09:30:00,127.56,127.97,127.03,127.56,116615.0,124.2679,124.6673,123.7516,124.2679,116615.0
2018-08-29 09:40:00,127.6,128.0,127.54,127.73,122957.0,124.3069,124.6965,124.2484,124.4335,122957.0
2018-08-29 09:50:00,127.75,128.0,127.48,127.48,73793.0,124.453,124.6965,124.19,124.19,73793.0
2018-08-29 10:00:00,127.5,127.87,127.34,127.75,44698.0,124.2094,124.5699,124.0536,124.453,44698.0
2018-08-29 10:10:00,127.72,128.0,127.61,127.79,59849.0,124.4238,124.6965,124.3166,124.492,59849.0
2018-08-29 10:20:00,127.83,128.31,127.75,128.26,59667.0,124.5309,124.9985,124.453,124.9498,59667.0
2018-08-29 10:30:00,128.26,128.43,128.0,128.19,45254.0,124.9498,125.1154,124.6965,124.8816,45254.0
2018-08-29 10:40:00,128.2,128.5,128.08,128.4,50262.0,124.8914,125.1836,124.7745,125.0862,50262.0
2018-08-29 10:50:00,128.37,128.43,128.04,128.04,41941.0,125.057,125.1154,124.7355,124.7355,41941.0
2018-08-29 11:00:00,128.05,128.25,128.01,128.17,28127.0,124.7452,124.9401,124.7063,124.8621,28127.0
2018-08-29 11:10:00,128.19,128.49,128.19,128.49,48300.0,124.8816,125.1739,124.8816,125.1739,48300.0
2018-08-29 11:20:00,128.45,128.66,128.44,128.64,37450.0,125.1349,125.3395,125.1252,125.32,37450.0
2018-08-29 11:30:00,128.63,128.7,128.24,128.25,42664.0,125.3103,125.3785,124.9303,124.9401,42664.0
2018-08-29 11:40:00,128.26,128.51,128.26,128.51,41971.0,124.9498,125.1934,124.9498,125.1934,41971.0
2018-08-29 11:50:00,128.51,128.62,128.36,128.48,52545.0,125.1934,125.3005,125.0472,125.1641,52545.0
2018-08-29 12:00:00,128.51,128.54,128.15,128.43,104490.0,125.1934,125.2226,124.8427,125.1154,104490.0
2018-08-29 12:10:00,128.47,128.77,128.47,128.69,44155.0,125.1544,125.4467,125.1544,125.3687,44155.0
2018-08-29 12:20:00,128.69,128.76,128.43,128.44,38517.0,125.3687,125.4369,125.1154,125.1252,38517.0
2018-08-29 12:30:00,128.47,128.69,128.45,128.54,43111.0,125.1544,125.3687,125.1349,125.2226,43111.0
2018-08-29 12:40:00,128.56,128.77,128.55,128.72,29418.0,125.2421,125.4467,125.2323,125.3979,29418.0
2018-08-29 12:50:00,128.68,128.85,128.61,128.82,41083.0,125.359,125.5246,125.2908,125.4954,41083.0
2018-08-29 13:00:00,128.81,128.86,128.53,128.56,38426.0,125.4856,125.5343,125.2129,125.2421,38426.0
2018-08-29 13:10:00,128.53,128.59,128.43,128.45,36558.0,125.2129,125.2713,125.1154,125.1349,36558.0
2018-08-29 13:20:00,128.43,128.46,128.34,128.42,33346.0,125.1154,125.1447,125.0278,125.1057,33346.0
2018-08-29 13:30:00,128.41,128.53,128.39,128.41,49271.0,125.0959,125.2129,125.0765,125.0959,49271.0
2018-08-29 13:40:00,128.41,128.46,128.37,128.42,42851.0,125.0959,125.1447,125.057,125.1057,42851.0
2018-08-29 13:50:00,128.45,128.49,128.33,128.39,52241.0,125.1349,125.1739,125.018,125.0765,52241.0
2018-08-29 14:00:00,128.39,128.72,128.38,128.72,46871.0,125.0765,125.3979,125.0667,125.3979,46871.0
2018-08-29 14:10:00,128.75,128.82,128.68,128.73,34890.0,125.4272,125.4954,125.359,125.4077,34890.0
2018-08-29 14:20:00,128.72,128.77,128.61,128.61,34007.0,125.3979,125.4467,125.2908,125.2908,34007.0
2018-08-29 14:30:00,128.62,128.65,128.48,128.64,43866.0,125.3005,125.3298,125.1641,125.32,43866.0
2018-08-29 14:40:00,128.61,128.68,128.57,128.57,32660.0,125.2908,125.359,125.2518,125.2518,32660.0
2018-08-29 14:50:00,128.57,128.58,128.45,128.45,33883.0,125.2518,125.2616,125.1349,125.1349,33883.0
2018-08-29 15:00:00,128.45,128.54,128.32,128.45,38948.0,125.1349,125.2226,125.0083,125.1349,38948.0
2018-08-29 15:10:00,128.45,128.73,128.43,128.72,43455.0,125.1349,125.4077,125.1154,125.3979,43455.0
2018-08-29 15:20:00,128.72,128.74,128.6,128.66,45399.0,125.3979,125.4174,125.281,125.3395,45399.0
2018-08-29 15:30:00,128.66,128.88,128.66,128.75,66828.0,125.3395,125.5538,125.3395,125.4272,66828.0
2018-08-29 15:40:00,128.76,128.77,128.47,128.48,80063.0,125.4369,125.4467,125.1544,125.1641,80063.0
2018-08-29 15:50:00,128.48,128.57,128.4,128.54,221287.0,125.1641,125.2518,125.0862,125.2226,221287.0
2018-08-30 09:30:00,120.63,121.65,119.11,119.74,1767633.0,117.5167,118.5104,116.036,116.6497,1767633.0
2018-08-30 09:40:00,119.73,120.18,119.25,119.78,1044109.0,116.64,117.0784,116.1724,116.6887,1044109.0
2018-08-30 09:50:00,119.79,120.6,119.62,119.64,1045818.0,116.6984,117.4875,116.5328,116.5523,1045818.0
2018-08-30 10:00:00,119.62,120.0,118.41,118.43,764738.0,116.5328,116.903,115.354,115.3735,764738.0
2018-08-30 10:10:00,118.42,118.92,118.01,118.48,585304.0,115.3638,115.8509,114.9644,115.4222,585304.0
2018-08-30 10:20:00,118.49,119.45,118.39,119.27,609920.0,115.432,116.3672,115.3345,116.1918,609920.0
2018-08-30 10:30:00,119.25,119.25,118.08,118.1,495135.0,116.1724,116.1724,115.0326,115.052,495135.0
2018-08-30 10:40:00,118.09,118.14,117.54,117.6,547204.0,115.0423,115.091,114.5065,114.5649,547204.0
2018-08-30 10:50:00,117.58,118.0,117.47,117.57,335667.0,114.5455,114.9546,114.4383,114.5357,335667.0
2018-08-30 11:00:00,117.57,118.07,117.24,117.31,390143.0,114.5357,115.0228,114.2142,114.2824,390143.0
2018-08-30 11:10:00,117.31,117.5,117.0,117.0,342105.0,114.2824,114.4675,113.9804,113.9804,342105.0
2018-08-30 11:20:00,117.01,117.32,116.99,117.23,294013.0,113.9902,114.2922,113.9707,114.2045,294013.0
2018-08-30 11:30:00,117.23,117.66,116.8,116.91,408339.0,114.2045,114.6234,113.7856,113.8927,408339.0
2018-08-30 11:40:00,116.92,117.38,116.9,117.14,327073.0,113.9025,114.3506,113.883,114.1168,327073.0
2018-08-30 11:50:00,117.12,117.24,116.81,116.86,213013.0,114.0973,114.2142,113.7953,113.844,213013.0
2018-08-30 12:00:00,116.87,117.32,116.5,117.24,353309.0,113.8538,114.2922,113.4933,114.2142,353309.0
2018-08-30 12:10:00,117.21,117.39,117.0,117.19,212648.0,114.185,114.3604,113.9804,114.1655,212648.0
2018-08-30 12:20:00,117.19,117.2,116.65,116.69,189171.0,114.1655,114.1753,113.6395,113.6784,189171.0
2018-08-30 12:30:00,116.7,116.89,116.55,116.6,251200.0,113.6882,113.8733,113.542,113.5907,251200.0
2018-08-30 12:40:00,116.59,116.76,116.23,116.3,342979.0,113.581,113.7466,113.2303,113.2985,342979.0
2018-08-30 12:50:00,116.29,116.94,116.07,116.25,225119.0,113.2887,113.922,113.0744,113.2498,225119.0
2018-08-30 13:00:00,116.26,116.33,116.04,116.17,160798.0,113.2595,113.3277,113.0452,113.1718,160798.0
2018-08-30 13:10:00,116.17,116.37,116.08,116.23,215091.0,113.1718,113.3667,113.0842,113.2303,215091.0
2018-08-30 13:20:00,116.22,116.27,115.66,116.1,287264.0,113.2206,113.2693,112.675,113.1037,287264.0
2018-08-30 13:30:00,116.09,116.83,116.09,116.81,292979.0,113.0939,113.8148,113.0939,113.7953,292979.0
2018-08-30 13:40:00,116.81,116.81,116.51,116.57,212360.0,113.7953,113.7953,113.5031,113.5615,212360.0
2018-08-30 13:50:00,116.57,116.62,116.15,116.6,131839.0,113.5615,113.6102,113.1524,113.5907,131839.0
2018-08-30 14:00:00,116.58,116.68,116.3,116.33,128560.0,113.5713,113.6687,113.2985,113.3277,128560.0
2018-08-30 14:10:00,116.31,116.54,116.23,116.31,244503.0,113.3082,113.5323,113.2303,113.3082,244503.0
2018-08-30 14:20:00,116.33,116.5,116.23,116.42,261027.0,113.3277,113.4933,113.2303,113.4154,261027.0
2018-08-30 14:30:00,116.43,116.5,116.35,116.43,165166.0,113.4251,113.4933,113.3472,113.4251,165166.0
2018-08-30 14:40:00,116.43,116.64,116.29,116.5,174268.0,113.4251,113.6297,113.2887,113.4933,174268.0
2018-08-30 14:50:00,116.5,116.58,116.11,116.22,872700.0,113.4933,113.5713,113.1134,113.2206,872700.0
2018-08-30 15:00:00,116.19,116.22,116.0,116.0,217645.0,113.1913,113.2206,113.0062,113.0062,217645.0
2018-08-30 15:10:00,116.0,116.12,115.8,115.86,187422.0,113.0062,113.1231,112.8114,112.8698,187422.0
2018-08-30 15:20:00,115.86,116.19,115.76,116.17,194578.0,112.8698,113.1913,112.7724,113.1718,194578.0
2018-08-30 15:30:00,116.17,116.19,115.86,115.89,197206.0,113.1718,113.1913,112.8698,112.8991,197206.0
2018-08-30 15:40:00,115.89,116.0,115.8,115.95,359588.0,112.8991,113.0062,112.8114,112.9575,359588.0
2018-08-30 15:50:00,115.96,115.96,115.66,115.93,581198.0,112.9673,112.9673,112.675,112.938,581198.0
2018-08-31 09:30:00,115.13,115.5,114.15,115.13,639935.0,112.1587,112.5191,111.204,112.1587,639935.0
2018-08-31 09:40:00,115.07,115.07,114.3,114.54,238995.0,112.1002,112.1002,111.3501,111.5839,238995.0
2018-08-31 09:50:00,114.54,114.69,114.36,114.37,186113.0,111.5839,111.73,111.4086,111.4183,186113.0
2018-08-31 10:00:00,114.38,114.7,114.24,114.7,279357.0,111.428,111.7398,111.2917,111.7398,279357.0
2018-08-31 10:10:00,114.68,114.7,113.9,114.17,263560.0,111.7203,111.7398,110.9604,111.2235,263560.0
2018-08-31 10:20:00,114.13,114.34,113.36,113.37,324505.0,111.1845,111.3891,110.4344,110.4441,324505.0
2018-08-31 10:30:00,113.37,113.69,113.09,113.18,369932.0,110.4441,110.7558,110.1713,110.259,369932.0
2018-08-31 10:40:00,113.18,113.65,113.13,113.52,296457.0,110.259,110.7169,110.2103,110.5902,296457.0
2018-08-31 10:50:00,113.53,113.61,113.1,113.25,210230.0,110.6,110.6779,110.1811,110.3272,210230.0
2018-08-31 11:00:00,113.26,113.45,113.1,113.19,175506.0,110.3369,110.522,110.1811,110.2688,175506.0
2018-08-31 11:10:00,113.18,113.85,113.11,113.72,264803.0,110.259,110.9117,110.1908,110.7851,264803.0
2018-08-31 11:20:00,113.71,114.4,113.59,114.06,500953.0,110.7753,111.4475,110.6584,111.1163,500953.0
2018-08-31 11:30:00,114.01,114.28,113.86,113.91,173777.0,111.0676,111.3306,110.9215,110.9702,173777.0
2018-08-31 11:40:00,113.92,114.08,113.45,113.48,153248.0,110.9799,111.1358,110.522,110.5513,153248.0
2018-08-31 11:50:00,113.49,114.36,113.49,114.05,163750.0,110.561,111.4086,110.561,111.1066,163750.0
2018-08-31 12:00:00,114.05,114.07,113.8,113.97,106063.0,111.1066,111.126,110.863,111.0286,106063.0
2018-08-31 12:10:00,113.96,114.68,113.9,114.63,111187.0,111.0189,111.7203,110.9604,111.6716,111187.0
2018-08-31 12:20:00,114.63,114.65,114.31,114.5,96849.0,111.6716,111.6911,111.3598,111.5449,96849.0
2018-08-31 12:30:00,114.49,114.6,114.23,114.54,101334.0,111.5352,111.6424,111.2819,111.5839,101334.0
2018-08-31 12:40:00,114.53,114.54,114.24,114.27,74327.0,111.5742,111.5839,111.2917,111.3209,74327.0
2018-08-31 12:50:00,114.27,114.46,114.19,114.41,77879.0,111.3209,111.506,111.2429,111.4573,77879.0
2018-08-31 13:00:00,114.4,114.79,114.38,114.79,102974.0,111.4475,111.8275,111.428,111.8275,102974.0
2018-08-31 13:10:00,114.79,115.02,114.42,114.44,131114.0,111.8275,112.0515,111.467,111.4865,131114.0
2018-08-31 13:20:00,114.43,114.64,114.25,114.3,95538.0,111.4768,111.6813,111.3014,111.3501,95538.0
2018-08-31 13:30:00,114.29,114.29,114.08,114.09,86152.0,111.3404,111.3404,111.1358,111.1455,86152.0
2018-08-31 13:40:00,114.08,114.42,113.99,114.36,246042.0,111.1358,111.467,111.0481,111.4086,246042.0
2018-08-31 13:50:00,114.37,114.37,113.97,114.0,101971.0,111.4183,111.4183,111.0286,111.0578,101971.0
2018-08-31 14:00:00,114.0,114.07,113.77,113.91,164444.0,111.0578,111.126,110.8338,110.9702,164444.0
2018-08-31 14:10:00,113.91,114.11,113.84,113.98,168787.0,110.9702,111.165,110.902,111.0384,168787.0
2018-08-31 14:20:00,113.98,114.04,113.88,113.94,99345.0,111.0384,111.0968,110.9409,110.9994,99345.0
2018-08-31 14:30:00,113.94,114.02,113.9,113.97,82769.0,110.9994,111.0773,110.9604,111.0286,82769.0
2018-08-31 14:40:00,113.97,114.19,113.71,113.79,155693.0,111.0286,111.2429,110.7753,110.8533,155693.0
2018-08-31 14:50:00,113.8,113.99,113.76,113.89,92873.0,110.863,111.0481,110.824,110.9507,92873.0
2018-08-31 15:00:00,113.9,113.95,113.83,113.83,80204.0,110.9604,111.0091,110.8922,110.8922,80204.0
2018-08-31 15:10:00,113.82,113.9,113.71,113.82,137181.0,110.8825,110.9604,110.7753,110.8825,137181.0
2018-08-31 15:20:00,113.81,113.87,113.74,113.74,102561.0,110.8728,110.9312,110.8046,110.8046,102561.0
2018-08-31 15:30:00,113.74,113.89,113.7,113.73,145775.0,110.8046,110.9507,110.7656,110.7948,145775.0
2018-08-31 15:40:00,113.73,113.75,113.49,113.49,261216.0,110.7948,110.8143,110.561,110.561,261216.0
2018-08-31 15:50:00,113.48,113.61,113.29,113.41,717037.0,110.5513,110.6779,110.3662,110.4831,717037.0
2018-09-04 09:30:00,113.72,114.4,113.42,114.07,345667.0,110.7851,111.4475,110.4928,111.126,345667.0
2018-09-04 09:40:00,114.12,114.12,113.56,113.87,249451.0,111.1748,111.1748,110.6292,110.9312,249451.0
2018-09-04 09:50:00,113.86,113.91,113.36,113.45,118365.0,110.9215,110.9702,110.4344,110.522,118365.0
2018-09-04 10:00:00,113.45,113.78,113.45,113.75,96537.0,110.522,110.8435,110.522,110.8143,96537.0
2018-09-04 10:10:00,113.73,114.17,113.7,113.77,148052.0,110.7948,111.2235,110.7656,110.8338,148052.0
2018-09-04 10:20:00,113.76,113.9,113.4,113.4,116891.0,110.824,110.9604,110.4733,110.4733,116891.0
2018-09-04 10:30:00,113.41,113.49,113.29,113.38,115331.0,110.4831,110.561,110.3662,110.4538,115331.0
2018-09-04 10:40:00,113.38,113.79,113.29,113.69,113106.0,110.4538,110.8533,110.3662,110.7558,113106.0
2018-09-04 10:50:00,113.67,113.92,113.41,113.86,143585.0,110.7364,110.9799,110.4831,110.9215,143585.0
2018-09-04 11:00:00,113.86,113.86,113.33,113.36,81994.0,110.9215,110.9215,110.4051,110.4344,81994.0
2018-09-04 11:10:00,113.37,113.45,113.0,113.17,110610.0,110.4441,110.522,110.0837,110.2493,110610.0
2018-09-04 11:20:00,113.19,113.27,112.97,112.99,56274.0,110.2688,110.3467,110.0544,110.0739,56274.0
2018-09-04 11:30:00,112.98,113.11,112.92,113.03,91692.0,110.0642,110.1908,110.0057,110.1129,91692.0
2018-09-04 11:40:00,113.05,113.09,112.48,112.73,165494.0,110.1324,110.1713,109.5771,109.8206,165494.0
2018-09-04 11:50:00,112.75,112.81,112.54,112.76,52670.0,109.8401,109.8986,109.6355,109.8499,52670.0
2018-09-04 12:00:00,112.77,112.84,112.53,112.59,80776.0,109.8596,109.9278,109.6258,109.6842,80776.0
2018-09-04 12:10:00,112.58,112.77,112.54,112.69,52877.0,109.6745,109.8596,109.6355,109.7817,52877.0
2018-09-04 12:20:00,112.7,112.75,112.37,112.61,105632.0,109.7914,109.8401,109.4699,109.7037,105632.0
2018-09-04 12:30:00,112.64,112.83,112.37,112.42,102724.0,109.7329,109.918,109.4699,109.5186,102724.0
2018-09-04 12:40:00,112.42,112.53,112.22,112.34,70380.0,109.5186,109.6258,109.3238,109.4407,70380.0
2018-09-04 12:50:00,112.34,112.39,112.14,112.16,66243.0,109.4407,109.4894,109.2459,109.2653,66243.0
2018-09-04 13:00:00,112.21,112.42,112.16,112.42,68843.0,109.314,109.5186,109.2653,109.5186,68843.0
2018-09-04 13:10:00,112.42,112.51,112.29,112.29,41842.0,109.5186,109.6063,109.392,109.392,41842.0
2018-09-04 13:20:00,112.29,112.35,112.24,112.27,48972.0,109.392,109.4504,109.3433,109.3725,48972.0
2018-09-04 13:30:00,112.27,112.55,112.25,112.42,65878.0,109.3725,109.6453,109.353,109.5186,65878.0
2018-09-04 13:40:00,112.42,112.7,112.41,112.48,71765.0,109.5186,109.7914,109.5089,109.5771,71765.0
2018-09-04 13:50:00,112.5,112.51,112.16,112.16,58277.0,109.5966,109.6063,109.2653,109.2653,58277.0
2018-09-04 14:00:00,112.14,112.19,112.01,112.08,76260.0,109.2459,109.2946,109.1192,109.1874,76260.0
2018-09-04 14:10:00,112.08,112.29,111.94,112.22,106367.0,109.1874,109.392,109.051,109.3238,106367.0
2018-09-04 14:20:00,112.24,112.38,112.17,112.26,59250.0,109.3433,109.4797,109.2751,109.3628,59250.0
2018-09-04 14:30:00,112.24,112.73,112.22,112.7,95534.0,109.3433,109.8206,109.3238,109.7914,95534.0
2018-09-04 14:40:00,112.69,112.79,112.63,112.75,94971.0,109.7817,109.8791,109.7232,109.8401,94971.0
2018-09-04 14:50:00,112.78,113.05,112.76,113.03,75794.0,109.8693,110.1324,109.8499,110.1129,75794.0
2018-09-04 15:00:00,113.03,113.32,113.01,113.31,80810.0,110.1129,110.3954,110.0934,110.3857,80810.0
2018-09-04 15:10:00,113.32,113.67,113.24,113.64,108624.0,110.3954,110.7364,110.3175,110.7071,108624.0
2018-09-04 15:20:00,113.65,113.72,113.47,113.49,101979.0,110.7169,110.7851,110.5415,110.561,101979.0
2018-09-04 15:30:00,113.51,113.51,113.32,113.45,125812.0,110.5805,110.5805,110.3954,110.522,125812.0
2018-09-04 15:40:00,113.45,113.66,113.33,113.65,151151.0,110.522,110.7266,110.4051,110.7169,151151.0
2018-09-04 15:50:00,113.66,113.67,113.31,113.52,243994.0,110.7266,110.7364,110.3857,110.5902,243994.0
2018-09-05 09:30:00,113.08,113.43,112.72,113.1,215928.0,110.1616,110.5026,109.8109,110.1811,215928.0
2018-09-05 09:40:00,113.14,113.24,112.92,113.05,89898.0,110.22,110.3175,110.0057,110.1324,89898.0
2018-09-05 09:50:00,113.06,113.07,112.01,112.01,124155.0,110.1421,110.1518,109.1192,109.1192,124155.0
2018-09-05 10:00:00,112.04,112.21,111.81,112.15,146617.0,109.1484,109.314,108.9244,109.2556,146617.0
2018-09-05 10:10:00,112.18,112.47,112.05,112.14,92714.0,109.2848,109.5673,109.1582,109.2459,92714.0
2018-09-05 10:20:00,112.14,112.17,111.77,112.0,94513.0,109.2459,109.2751,108.8854,109.1095,94513.0
2018-09-05 10:30:00,112.0,112.02,111.62,111.81,119953.0,109.1095,109.1289,108.7393,108.9244,119953.0
2018-09-05 10:40:00,111.79,112.22,111.42,112.09,100033.0,108.9049,109.3238,108.5444,109.1971,100033.0
2018-09-05 10:50:00,112.06,112.17,111.8,111.82,62764.0,109.1679,109.2751,108.9146,108.9341,62764.0
2018-09-05 11:00:00,111.8,111.85,111.68,111.78,62890.0,108.9146,108.9633,108.7977,108.8951,62890.0
2018-09-05 11:10:00,111.74,111.88,111.34,111.37,143768.0,108.8562,108.9926,108.4665,108.4957,143768.0
2018-09-05 11:20:00,111.36,111.68,111.31,111.53,103112.0,108.486,108.7977,108.4373,108.6516,103112.0
2018-09-05 11:30:00,111.51,111.58,111.18,111.51,66554.0,108.6321,108.7003,108.3106,108.6321,66554.0
2018-09-05 11:40:00,111.48,111.53,111.16,111.16,62618.0,108.6029,108.6516,108.2911,108.2911,62618.0
2018-09-05 11:50:00,111.18,111.45,111.15,111.35,67809.0,108.3106,108.5737,108.2814,108.4762,67809.0
2018-09-05 12:00:00,111.34,111.83,111.32,111.79,117918.0,108.4665,108.9439,108.447,108.9049,117918.0
2018-09-05 12:10:00,111.79,111.93,111.76,111.79,63241.0,108.9049,109.0413,108.8757,108.9049,63241.0
2018-09-05 12:20:00,111.8,111.83,111.43,111.47,49265.0,108.9146,108.9439,108.5542,108.5931,49265.0
2018-09-05 12:30:00,111.47,111.72,111.26,111.34,103218.0,108.5931,108.8367,108.3886,108.4665,103218.0
2018-09-05 12:40:00,111.37,111.46,111.24,111.45,89497.0,108.4957,108.5834,108.3691,108.5737,89497.0
2018-09-05 12:50:00,111.46,111.46,111.08,111.08,55519.0,108.5834,108.5834,108.2132,108.2132,55519.0
2018-09-05 13:00:00,111.06,111.38,110.98,111.34,88270.0,108.1937,108.5055,108.1158,108.4665,88270.0
2018-09-05 13:10:00,111.35,111.51,111.23,111.24,99061.0,108.4762,108.6321,108.3593,108.3691,99061.0
2018-09-05 13:20:00,111.23,111.32,111.13,111.25,45464.0,108.3593,108.447,108.2619,108.3788,45464.0
2018-09-05 13:30:00,111.28,111.52,111.25,111.32,43275.0,108.408,108.6419,108.3788,108.447,43275.0
2018-09-05 13:40:00,111.34,111.37,111.21,111.26,35740.0,108.4665,108.4957,108.3399,108.3886,35740.0
2018-09-05 13:50:00,111.26,111.31,111.06,111.12,41526.0,108.3886,108.4373,108.1937,108.2522,41526.0
2018-09-05 14:00:00,111.12,111.16,110.98,111.05,54940.0,108.2522,108.2911,108.1158,108.184,54940.0
2018-09-05 14:10:00,111.06,111.24,111.01,111.23,30701.0,108.1937,108.3691,108.145,108.3593,30701.0
2018-09-05 14:20:00,111.23,111.35,111.2,111.2,39217.0,108.3593,108.4762,108.3301,108.3301,39217.0
2018-09-05 14:30:00,111.2,111.38,111.18,111.31,31115.0,108.3301,108.5055,108.3106,108.4373,31115.0
2018-09-05 14:40:00,111.31,111.31,111.17,111.18,43071.0,108.4373,108.4373,108.3009,108.3106,43071.0
2018-09-05 14:50:00,111.19,111.19,111.05,111.17,36251.0,108.3204,108.3204,108.184,108.3009,36251.0
2018-09-05 15:00:00,111.17,111.26,111.03,111.11,39153.0,108.3009,108.3886,108.1645,108.2424,39153.0
2018-09-05 15:10:00,111.1,111.23,111.0,111.16,60387.0,108.2327,108.3593,108.1353,108.2911,60387.0
2018-09-05 15:20:00,111.15,111.23,111.1,111.23,66857.0,108.2814,108.3593,108.2327,108.3593,66857.0
2018-09-05 15:30:00,111.23,111.39,111.2,111.39,152316.0,108.3593,108.5152,108.3301,108.5152,152316.0
2018-09-05 15:40:00,111.4,111.49,111.32,111.43,267946.0,108.5249,108.6126,108.447,108.5542,267946.0
2018-09-05 15:50:00,111.43,111.59,111.3,111.55,225148.0,108.5542,108.71,108.4275,108.6711,225148.0
2018-09-06 09:30:00,111.85,112.19,111.22,111.26,230151.0,108.9633,109.2946,108.3496,108.3886,230151.0
2018-09-06 09:40:00,111.23,112.53,111.21,112.53,146421.0,108.3593,109.6258,108.3399,109.6258,146421.0
2018-09-06 09:50:00,112.56,112.69,112.08,112.51,137217.0,109.655,109.7817,109.1874,109.6063,137217.0
2018-09-06 10:00:00,112.56,112.56,112.18,112.3,110274.0,109.655,109.655,109.2848,109.4017,110274.0
2018-09-06 10:10:00,112.3,112.3,111.72,111.98,237511.0,109.4017,109.4017,108.8367,109.09,237511.0
2018-09-06 10:20:00,111.96,112.46,111.73,112.43,130860.0,109.0705,109.5576,108.8464,109.5284,130860.0
2018-09-06 10:30:00,112.45,112.54,112.07,112.22,116309.0,109.5479,109.6355,109.1777,109.3238,116309.0
2018-09-06 10:40:00,112.21,112.29,111.99,112.11,150146.0,109.314,109.392,109.0997,109.2166,150146.0
2018-09-06 10:50:00,112.12,112.29,111.95,111.97,159317.0,109.2264,109.392,109.0608,109.0802,159317.0
2018-09-06 11:00:00,111.98,112.07,111.72,111.87,230356.0,109.09,109.1777,108.8367,108.9828,230356.0
2018-09-06 11:10:00,111.83,112.06,111.73,111.99,181256.0,108.9439,109.1679,108.8464,109.0997,181256.0
2018-09-06 11:20:00,112.02,112.22,111.88,112.12,77321.0,109.1289,109.3238,108.9926,109.2264,77321.0
2018-09-06 11:30:00,112.13,112.38,112.07,112.26,64661.0,109.2361,109.4797,109.1777,109.3628,64661.0
2018-09-06 11:40:00,112.25,112.35,112.14,112.34,37768.0,109.353,109.4504,109.2459,109.4407,37768.0
2018-09-06 11:50:00,112.33,112.43,112.22,112.37,55124.0,109.4309,109.5284,109.3238,109.4699,55124.0
2018-09-06 12:00:00,112.36,112.98,112.22,112.96,103379.0,109.4602,110.0642,109.3238,110.0447,103379.0
2018-09-06 12:10:00,112.93,113.03,112.52,112.59,84137.0,110.0155,110.1129,109.616,109.6842,84137.0
2018-09-06 12:20:00,112.59,112.59,112.28,112.33,52093.0,109.6842,109.6842,109.3822,109.4309,52093.0
2018-09-06 12:30:00,112.31,112.35,112.09,112.13,36273.0,109.4115,109.4504,109.1971,109.2361,36273.0
2018-09-06 12:40:00,112.11,112.28,112.08,112.09,39616.0,109.2166,109.3822,109.1874,109.1971,39616.0
2018-09-06 12:50:00,112.08,112.29,111.93,112.24,127933.0,109.1874,109.392,109.0413,109.3433,127933.0
2018-09-06 13:00:00,112.22,112.35,112.1,112.23,162271.0,109.3238,109.4504,109.2069,109.3335,162271.0
2018-09-06 13:10:00,112.22,112.54,112.18,112.54,46947.0,109.3238,109.6355,109.2848,109.6355,46947.0
2018-09-06 13:20:00,112.52,112.88,112.44,112.78,168012.0,109.616,109.9668,109.5381,109.8693,168012.0
2018-09-06 13:30:00,112.77,113.05,112.69,112.9,156322.0,109.8596,110.1324,109.7817,109.9862,156322.0
2018-09-06 13:40:00,112.9,113.12,112.86,113.01,198609.0,109.9862,110.2006,109.9473,110.0934,198609.0
2018-09-06 13:50:00,113.05,113.06,112.87,112.99,155226.0,110.1324,110.1421,109.957,110.0739,155226.0
2018-09-06 14:00:00,113.0,113.13,112.94,113.0,104351.0,110.0837,110.2103,110.0252,110.0837,104351.0
2018-09-06 14:10:00,112.99,113.14,112.97,113.11,77807.0,110.0739,110.22,110.0544,110.1908,77807.0
2018-09-06 14:20:00,113.11,113.11,112.87,112.98,202719.0,110.1908,110.1908,109.957,110.0642,202719.0
2018-09-06 14:30:00,112.99,113.16,112.95,113.1,94946.0,110.0739,110.2395,110.0349,110.1811,94946.0
2018-09-06 14:40:00,113.11,113.23,113.07,113.2,73659.0,110.1908,110.3077,110.1518,110.2785,73659.0
2018-09-06 14:50:00,113.22,113.23,113.12,113.22,101176.0,110.298,110.3077,110.2006,110.298,101176.0
2018-09-06 15:00:00,113.2,113.42,113.19,113.33,68262.0,110.2785,110.4928,110.2688,110.4051,68262.0
2018-09-06 15:10:00,113.33,113.43,113.13,113.33,107630.0,110.4051,110.5026,110.2103,110.4051,107630.0
2018-09-06 15:20:00,113.34,113.57,113.12,113.56,118631.0,110.4149,110.6389,110.2006,110.6292,118631.0
2018-09-06 15:30:00,113.57,113.78,113.51,113.63,192148.0,110.6389,110.8435,110.5805,110.6974,192148.0
2018-09-06 15:40:00,113.62,113.64,113.24,113.35,210880.0,110.6877,110.7071,110.3175,110.4246,210880.0
2018-09-06 15:50:00,113.34,113.47,113.1,113.22,386007.0,110.4149,110.5415,110.1811,110.298,386007.0
2018-09-07 09:30:00,112.74,113.4,112.63,113.1,178922.0,109.8304,110.4733,109.7232,110.1811,178922.0
2018-09-07 09:40:00,113.08,113.59,112.96,113.49,152020.0,110.1616,110.6584,110.0447,110.561,152020.0
2018-09-07 09:50:00,113.51,114.25,113.49,114.21,123756.0,110.5805,111.3014,110.561,111.2624,123756.0
2018-09-07 10:00:00,114.18,114.45,113.96,114.35,122169.0,111.2332,111.4962,111.0189,111.3988,122169.0
2018-09-07 10:10:00,114.31,115.0,114.31,114.92,259852.0,111.3598,112.032,111.3598,111.9541,259852.0
2018-09-07 10:20:00,114.89,115.29,114.66,115.22,227943.0,111.9249,112.3146,111.7008,112.2464,227943.0
2018-09-07 10:30:00,115.22,115.6,115.05,115.12,226209.0,112.2464,112.6166,112.0807,112.1489,226209.0
2018-09-07 10:40:00,115.12,115.54,114.98,115.46,126318.0,112.1489,112.5581,112.0126,112.4802,126318.0
2018-09-07 10:50:00,115.45,115.72,115.38,115.51,108854.0,112.4704,112.7335,112.4022,112.5289,108854.0
2018-09-07 11:00:00,115.51,115.68,115.0,115.14,150810.0,112.5289,112.6945,112.032,112.1684,150810.0
2018-09-07 11:10:00,115.16,115.82,115.14,115.76,195160.0,112.1879,112.8309,112.1684,112.7724,195160.0
2018-09-07 11:20:00,115.78,116.0,115.34,115.46,239827.0,112.7919,113.0062,112.3633,112.4802,239827.0
2018-09-07 11:30:00,115.5,115.73,115.29,115.61,70093.0,112.5191,112.7432,112.3146,112.6263,70093.0
2018-09-07 11:40:00,115.61,115.85,115.56,115.69,96913.0,112.6263,112.8601,112.5776,112.7042,96913.0
2018-09-07 11:50:00,115.7,115.8,115.68,115.68,65707.0,112.714,112.8114,112.6945,112.6945,65707.0
2018-09-07 12:00:00,115.67,115.75,115.12,115.13,104999.0,112.6847,112.7627,112.1489,112.1587,104999.0
2018-09-07 12:10:00,115.11,115.59,115.11,115.4,60586.0,112.1392,112.6068,112.1392,112.4217,60586.0
2018-09-07 12:20:00,115.4,115.49,114.96,114.97,109575.0,112.4217,112.5094,111.9931,112.0028,109575.0
2018-09-07 12:30:00,114.94,115.18,114.93,115.14,95923.0,111.9736,112.2074,111.9638,112.1684,95923.0
2018-09-07 12:40:00,115.12,115.46,114.95,115.39,55149.0,112.1489,112.4802,111.9833,112.412,55149.0
2018-09-07 12:50:00,115.37,115.8,115.32,115.55,78731.0,112.3925,112.8114,112.3438,112.5678,78731.0
2018-09-07 13:00:00,115.55,115.57,115.21,115.31,47030.0,112.5678,112.5873,112.2366,112.334,47030.0
2018-09-07 13:10:00,115.3,115.33,115.15,115.19,46286.0,112.3243,112.3535,112.1782,112.2171,46286.0
2018-09-07 13:20:00,115.19,115.56,115.18,115.56,60759.0,112.2171,112.5776,112.2074,112.5776,60759.0
2018-09-07 13:30:00,115.56,115.72,115.51,115.72,73422.0,112.5776,112.7335,112.5289,112.7335,73422.0
2018-09-07 13:40:00,115.7,115.79,115.52,115.59,70960.0,112.714,112.8017,112.5386,112.6068,70960.0
2018-09-07 13:50:00,115.59,115.75,115.56,115.57,68341.0,112.6068,112.7627,112.5776,112.5873,68341.0
2018-09-07 14:00:00,115.54,115.62,115.24,115.24,37420.0,112.5581,112.636,112.2658,112.2658,37420.0
2018-09-07 14:10:00,115.23,115.43,115.0,115.16,47458.0,112.2561,112.4509,112.032,112.1879,47458.0
2018-09-07 14:20:00,115.13,115.31,115.03,115.28,46145.0,112.1587,112.334,112.0613,112.3048,46145.0
2018-09-07 14:30:00,115.28,115.29,114.99,115.02,51577.0,112.3048,112.3146,112.0223,112.0515,51577.0
2018-09-07 14:40:00,115.0,115.12,114.98,115.02,71171.0,112.032,112.1489,112.0126,112.0515,71171.0
2018-09-07 14:50:00,115.02,115.27,114.97,115.16,69824.0,112.0515,112.2951,112.0028,112.1879,69824.0
2018-09-07 15:00:00,115.14,115.21,115.03,115.12,60774.0,112.1684,112.2366,112.0613,112.1489,60774.0
2018-09-07 15:10:00,115.1,115.12,114.88,114.94,106788.0,112.1295,112.1489,111.9151,111.9736,106788.0
2018-09-07 15:20:00,114.94,115.1,114.89,115.08,101515.0,111.9736,112.1295,111.9249,112.11,101515.0
2018-09-07 15:30:00,115.09,115.14,114.94,115.07,133370.0,112.1197,112.1684,111.9736,112.1002,133370.0
2018-09-07 15:40:00,115.06,115.1,114.85,114.91,181872.0,112.0905,112.1295,111.8859,111.9444,181872.0
2018-09-07 15:50:00,114.89,114.98,114.68,114.92,415755.0,111.9249,112.0126,111.7203,111.9541,415755.0
2018-09-10 09:30:00,115.25,115.65,114.02,114.02,129959.0,112.2756,112.6653,111.0773,111.0773,129959.0
2018-09-10 09:40:00,114.05,114.19,113.6,113.73,78829.0,111.1066,111.2429,110.6682,110.7948,78829.0
2018-09-10 09:50:00,113.73,113.82,113.32,113.57,57932.0,110.7948,110.8825,110.3954,110.6389,57932.0
2018-09-10 10:00:00,113.54,113.77,113.43,113.44,68189.0,110.6097,110.8338,110.5026,110.5123,68189.0
2018-09-10 10:10:00,113.41,113.6,113.33,113.5,56797.0,110.4831,110.6682,110.4051,110.5708,56797.0
2018-09-10 10:20:00,113.49,113.72,113.39,113.55,57331.0,110.561,110.7851,110.4636,110.6195,57331.0
2018-09-10 10:30:00,113.55,113.84,113.55,113.67,73157.0,110.6195,110.902,110.6195,110.7364,73157.0
2018-09-10 10:40:00,113.65,113.7,113.43,113.54,44073.0,110.7169,110.7656,110.5026,110.6097,44073.0
2018-09-10 10:50:00,113.55,113.79,113.46,113.51,57071.0,110.6195,110.8533,110.5318,110.5805,57071.0
2018-09-10 11:00:00,113.48,113.65,113.27,113.56,110324.0,110.5513,110.7169,110.3467,110.6292,110324.0
2018-09-10 11:10:00,113.58,113.78,113.54,113.63,54810.0,110.6487,110.8435,110.6097,110.6974,54810.0
2018-09-10 11:20:00,113.66,113.72,113.57,113.62,47950.0,110.7266,110.7851,110.6389,110.6877,47950.0
2018-09-10 11:30:00,113.62,113.63,113.53,113.55,52001.0,110.6877,110.6974,110.6,110.6195,52001.0
2018-09-10 11:40:00,113.56,113.69,113.51,113.61,40528.0,110.6292,110.7558,110.5805,110.6779,40528.0
2018-09-10 11:50:00,113.63,113.74,113.61,113.68,33794.0,110.6974,110.8046,110.6779,110.7461,33794.0
2018-09-10 12:00:00,113.68,113.77,113.59,113.77,38697.0,110.7461,110.8338,110.6584,110.8338,38697.0
2018-09-10 12:10:00,113.79,113.79,113.61,113.62,42340.0,110.8533,110.8533,110.6779,110.6877,42340.0
2018-09-10 12:20:00,113.62,113.7,113.55,113.59,56322.0,110.6877,110.7656,110.6195,110.6584,56322.0
2018-09-10 12:30:00,113.62,113.83,113.58,113.75,55187.0,110.6877,110.8922,110.6487,110.8143,55187.0
2018-09-10 12:40:00,113.76,113.99,113.76,113.88,48879.0,110.824,111.0481,110.824,110.9409,48879.0
2018-09-10 12:50:00,113.86,113.96,113.72,113.75,88022.0,110.9215,111.0189,110.7851,110.8143,88022.0
2018-09-10 13:00:00,113.75,113.88,113.7,113.74,30601.0,110.8143,110.9409,110.7656,110.8046,30601.0
2018-09-10 13:10:00,113.74,113.81,113.71,113.77,31752.0,110.8046,110.8728,110.7753,110.8338,31752.0
2018-09-10 13:20:00,113.77,113.93,113.74,113.87,42215.0,110.8338,110.9897,110.8046,110.9312,42215.0
2018-09-10 13:30:00,113.89,113.92,113.71,113.75,35319.0,110.9507,110.9799,110.7753,110.8143,35319.0
2018-09-10 13:40:00,113.75,113.89,113.67,113.75,32466.0,110.8143,110.9507,110.7364,110.8143,32466.0
2018-09-10 13:50:00,113.78,113.91,113.73,113.9,65956.0,110.8435,110.9702,110.7948,110.9604,65956.0
2018-09-10 14:00:00,113.88,113.96,113.72,113.74,53788.0,110.9409,111.0189,110.7851,110.8046,53788.0
2018-09-10 14:10:00,113.72,113.74,113.62,113.62,43481.0,110.7851,110.8046,110.6877,110.6877,43481.0
2018-09-10 14:20:00,113.64,113.66,113.46,113.46,56549.0,110.7071,110.7266,110.5318,110.5318,56549.0
2018-09-10 14:30:00,113.48,113.55,113.38,113.54,54827.0,110.5513,110.6195,110.4538,110.6097,54827.0
2018-09-10 14:40:00,113.53,113.6,113.47,113.53,39947.0,110.6,110.6682,110.5415,110.6,39947.0
2018-09-10 14:50:00,113.53,113.6,113.41,113.5,45885.0,110.6,110.6682,110.4831,110.5708,45885.0
2018-09-10 15:00:00,113.5,113.54,113.12,113.12,80817.0,110.5708,110.6097,110.2006,110.2006,80817.0
2018-09-10 15:10:00,113.13,113.26,113.13,113.23,54384.0,110.2103,110.3369,110.2103,110.3077,54384.0
2018-09-10 15:20:00,113.23,113.26,113.13,113.15,54539.0,110.3077,110.3369,110.2103,110.2298,54539.0
2018-09-10 15:30:00,113.16,113.16,112.97,113.02,112386.0,110.2395,110.2395,110.0544,110.1031,112386.0
2018-09-10 15:40:00,113.03,113.06,112.88,112.95,146971.0,110.1129,110.1421,109.9668,110.0349,146971.0
2018-09-10 15:50:00,112.95,113.26,112.87,113.21,222694.0,110.0349,110.3369,109.957,110.2882,222694.0
2018-09-11 09:30:00,112.29,112.8,110.53,112.19,271480.0,109.392,109.8888,107.6774,109.2946,271480.0
2018-09-11 09:40:00,112.19,112.77,112.12,112.71,124170.0,109.2946,109.8596,109.2264,109.8011,124170.0
2018-09-11 09:50:00,112.71,113.04,112.42,112.85,112592.0,109.8011,110.1226,109.5186,109.9375,112592.0
2018-09-11 10:00:00,112.9,113.18,112.41,113.0,248654.0,109.9862,110.259,109.5089,110.0837,248654.0
2018-09-11 10:10:00,113.0,113.15,112.53,112.58,79279.0,110.0837,110.2298,109.6258,109.6745,79279.0
2018-09-11 10:20:00,112.57,112.69,112.25,112.3,76005.0,109.6648,109.7817,109.353,109.4017,76005.0
2018-09-11 10:30:00,112.32,112.55,112.21,112.3,80572.0,109.4212,109.6453,109.314,109.4017,80572.0
2018-09-11 10:40:00,112.33,112.38,111.82,111.82,82941.0,109.4309,109.4797,108.9341,108.9341,82941.0
2018-09-11 10:50:00,111.84,112.03,111.8,111.99,74926.0,108.9536,109.1387,108.9146,109.0997,74926.0
2018-09-11 11:00:00,111.99,112.05,111.81,111.9,78828.0,109.0997,109.1582,108.9244,109.012,78828.0
2018-09-11 11:10:00,111.91,111.97,111.62,111.72,69826.0,109.0218,109.0802,108.7393,108.8367,69826.0
2018-09-11 11:20:00,111.75,111.85,111.5,111.69,87574.0,108.8659,108.9633,108.6224,108.8075,87574.0
2018-09-11 11:30:00,111.68,111.94,111.68,111.89,74497.0,108.7977,109.051,108.7977,109.0023,74497.0
2018-09-11 11:40:00,111.88,112.07,111.82,111.99,74575.0,108.9926,109.1777,108.9341,109.0997,74575.0
2018-09-11 11:50:00,112.0,112.66,111.99,112.58,100427.0,109.1095,109.7524,109.0997,109.6745,100427.0
2018-09-11 12:00:00,112.59,112.81,112.39,112.74,63914.0,109.6842,109.8986,109.4894,109.8304,63914.0
2018-09-11 12:10:00,112.76,112.89,112.63,112.71,52414.0,109.8499,109.9765,109.7232,109.8011,52414.0
2018-09-11 12:20:00,112.69,112.75,112.47,112.47,36468.0,109.7817,109.8401,109.5673,109.5673,36468.0
2018-09-11 12:30:00,112.47,112.52,112.33,112.4,66273.0,109.5673,109.616,109.4309,109.4991,66273.0
2018-09-11 12:40:00,112.37,112.75,112.35,112.71,43225.0,109.4699,109.8401,109.4504,109.8011,43225.0
2018-09-11 12:50:00,112.71,112.8,112.66,112.78,41903.0,109.8011,109.8888,109.7524,109.8693,41903.0
2018-09-11 13:00:00,112.8,112.81,112.58,112.6,33298.0,109.8888,109.8986,109.6745,109.694,33298.0
2018-09-11 13:10:00,112.59,112.84,112.57,112.74,43107.0,109.6842,109.9278,109.6648,109.8304,43107.0
2018-09-11 13:20:00,112.74,112.74,112.27,112.5,54346.0,109.8304,109.8304,109.3725,109.5966,54346.0
2018-09-11 13:30:00,112.49,112.71,112.49,112.61,29235.0,109.5868,109.8011,109.5868,109.7037,29235.0
2018-09-11 13:40:00,112.62,112.67,112.53,112.6,26506.0,109.7135,109.7622,109.6258,109.694,26506.0
2018-09-11 13:50:00,112.61,112.68,112.53,112.65,58619.0,109.7037,109.7719,109.6258,109.7427,58619.0
2018-09-11 14:00:00,112.63,112.74,112.42,112.47,94645.0,109.7232,109.8304,109.5186,109.5673,94645.0
2018-09-11 14:10:00,112.5,112.74,112.49,112.66,59535.0,109.5966,109.8304,109.5868,109.7524,59535.0
2018-09-11 14:20:00,112.68,112.7,112.22,112.58,92656.0,109.7719,109.7914,109.3238,109.6745,92656.0
2018-09-11 14:30:00,112.56,112.66,112.53,112.61,76122.0,109.655,109.7524,109.6258,109.7037,76122.0
2018-09-11 14:40:00,112.6,112.69,112.54,112.58,56078.0,109.694,109.7817,109.6355,109.6745,56078.0
2018-09-11 14:50:00,112.59,112.66,112.47,112.5,48728.0,109.6842,109.7524,109.5673,109.5966,48728.0
2018-09-11 15:00:00,112.51,112.55,112.34,112.34,38439.0,109.6063,109.6453,109.4407,109.4407,38439.0
2018-09-11 15:10:00,112.34,112.36,112.22,112.22,52401.0,109.4407,109.4602,109.3238,109.3238,52401.0
2018-09-11 15:20:00,112.24,112.36,112.21,112.35,54232.0,109.3433,109.4602,109.314,109.4504,54232.0
2018-09-11 15:30:00,112.35,112.43,112.31,112.32,126663.0,109.4504,109.5284,109.4115,109.4212,126663.0
2018-09-11 15:40:00,112.32,112.36,112.17,112.21,119319.0,109.4212,109.4602,109.2751,109.314,119319.0
2018-09-11 15:50:00,112.24,112.37,112.13,112.29,335040.0,109.3433,109.4699,109.2361,109.392,335040.0
2018-09-12 09:30:00,112.18,112.72,111.67,112.44,207030.0,109.2848,109.8109,108.788,109.5381,207030.0
2018-09-12 09:40:00,112.44,112.98,112.42,112.85,89491.0,109.5381,110.0642,109.5186,109.9375,89491.0
2018-09-12 09:50:00,112.85,113.24,112.54,113.07,80171.0,109.9375,110.3175,109.6355,110.1518,80171.0
2018-09-12 10:00:00,113.02,113.26,112.72,112.73,75414.0,110.1031,110.3369,109.8109,109.8206,75414.0
2018-09-12 10:10:00,112.66,112.91,112.54,112.81,64899.0,109.7524,109.996,109.6355,109.8986,64899.0
2018-09-12 10:20:00,112.81,112.98,112.61,112.81,100229.0,109.8986,110.0642,109.7037,109.8986,100229.0
2018-09-12 10:30:00,112.77,112.79,112.34,112.57,75512.0,109.8596,109.8791,109.4407,109.6648,75512.0
2018-09-12 10:40:00,112.58,112.83,112.43,112.47,68759.0,109.6745,109.918,109.5284,109.5673,68759.0
2018-09-12 10:50:00,112.45,112.78,112.43,112.61,52850.0,109.5479,109.8693,109.5284,109.7037,52850.0
2018-09-12 11:00:00,112.55,112.88,112.54,112.72,47405.0,109.6453,109.9668,109.6355,109.8109,47405.0
2018-09-12 11:10:00,112.74,113.46,112.73,113.25,70290.0,109.8304,110.5318,109.8206,110.3272,70290.0
2018-09-12 11:20:00,113.25,113.59,113.18,113.57,133342.0,110.3272,110.6584,110.259,110.6389,133342.0
2018-09-12 11:30:00,113.56,113.72,113.33,113.33,68195.0,110.6292,110.7851,110.4051,110.4051,68195.0
2018-09-12 11:40:00,113.36,113.52,113.12,113.21,39942.0,110.4344,110.5902,110.2006,110.2882,39942.0
2018-09-12 11:50:00,113.18,113.18,112.81,112.94,42015.0,110.259,110.259,109.8986,110.0252,42015.0
2018-09-12 12:00:00,112.97,113.26,112.97,112.99,34382.0,110.0544,110.3369,110.0544,110.0739,34382.0
2018-09-12 12:10:00,113.01,113.25,112.97,113.25,32488.0,110.0934,110.3272,110.0544,110.3272,32488.0
2018-09-12 12:20:00,113.26,113.4,113.11,113.19,42303.0,110.3369,110.4733,110.1908,110.2688,42303.0
2018-09-12 12:30:00,113.19,113.2,113.06,113.1,29193.0,110.2688,110.2785,110.1421,110.1811,29193.0
2018-09-12 12:40:00,113.14,113.2,112.9,112.99,32222.0,110.22,110.2785,109.9862,110.0739,32222.0
2018-09-12 12:50:00,113.0,113.15,112.95,113.01,36032.0,110.0837,110.2298,110.0349,110.0934,36032.0
2018-09-12 13:00:00,113.02,113.11,112.93,113.04,37376.0,110.1031,110.1908,110.0155,110.1226,37376.0
2018-09-12 13:10:00,113.04,113.1,112.85,113.09,39383.0,110.1226,110.1811,109.9375,110.1713,39383.0
2018-09-12 13:20:00,113.11,113.28,113.11,113.22,28948.0,110.1908,110.3564,110.1908,110.298,28948.0
2018-09-12 13:30:00,113.2,113.25,113.12,113.2,27759.0,110.2785,110.3272,110.2006,110.2785,27759.0
2018-09-12 13:40:00,113.2,113.23,113.03,113.1,26247.0,110.2785,110.3077,110.1129,110.1811,26247.0
2018-09-12 13:50:00,113.08,113.16,112.93,112.95,48852.0,110.1616,110.2395,110.0155,110.0349,48852.0
2018-09-12 14:00:00,112.95,112.97,112.71,112.79,48328.0,110.0349,110.0544,109.8011,109.8791,48328.0
2018-09-12 14:10:00,112.78,112.86,112.48,112.58,47947.0,109.8693,109.9473,109.5771,109.6745,47947.0
2018-09-12 14:20:00,112.61,112.82,112.6,112.73,34071.0,109.7037,109.9083,109.694,109.8206,34071.0
2018-09-12 14:30:00,112.78,112.79,112.58,112.71,31435.0,109.8693,109.8791,109.6745,109.8011,31435.0
2018-09-12 14:40:00,112.71,112.76,112.46,112.61,31912.0,109.8011,109.8499,109.5576,109.7037,31912.0
2018-09-12 14:50:00,112.61,112.76,112.58,112.66,29065.0,109.7037,109.8499,109.6745,109.7524,29065.0
2018-09-12 15:00:00,112.67,112.95,112.67,112.91,36233.0,109.7622,110.0349,109.7622,109.996,36233.0
2018-09-12 15:10:00,112.9,113.02,112.89,113.0,41343.0,109.9862,110.1031,109.9765,110.0837,41343.0
2018-09-12 15:20:00,113.02,113.08,112.99,113.01,44669.0,110.1031,110.1616,110.0739,110.0934,44669.0
2018-09-12 15:30:00,113.01,113.15,112.99,113.09,70385.0,110.0934,110.2298,110.0739,110.1713,70385.0
2018-09-12 15:40:00,113.09,113.13,112.94,112.98,72954.0,110.1713,110.2103,110.0252,110.0642,72954.0
2018-09-12 15:50:00,113.0,113.07,112.97,113.0,184505.0,110.0837,110.1518,110.0544,110.0837,184505.0
2018-09-13 09:30:00,113.75,114.0,113.32,113.54,91225.0,110.8143,111.0578,110.3954,110.6097,91225.0
2018-09-13 09:40:00,113.58,113.69,113.27,113.64,51505.0,110.6487,110.7558,110.3467,110.7071,51505.0
2018-09-13 09:50:00,113.57,113.57,113.28,113.34,56963.0,110.6389,110.6389,110.3564,110.4149,56963.0
2018-09-13 10:00:00,113.32,113.75,113.26,113.65,61797.0,110.3954,110.8143,110.3369,110.7169,61797.0
2018-09-13 10:10:00,113.62,113.62,113.2,113.33,44176.0,110.6877,110.6877,110.2785,110.4051,44176.0
2018-09-13 10:20:00,113.32,113.39,113.03,113.14,40097.0,110.3954,110.4636,110.1129,110.22,40097.0
2018-09-13 10:30:00,113.17,113.33,113.1,113.18,30895.0,110.2493,110.4051,110.1811,110.259,30895.0
2018-09-13 10:40:00,113.13,113.66,113.12,113.46,59469.0,110.2103,110.7266,110.2006,110.5318,59469.0
2018-09-13 10:50:00,113.46,113.72,113.33,113.7,39984.0,110.5318,110.7851,110.4051,110.7656,39984.0
2018-09-13 11:00:00,113.7,113.89,113.6,113.77,29826.0,110.7656,110.9507,110.6682,110.8338,29826.0
2018-09-13 11:10:00,113.78,113.97,113.73,113.95,44113.0,110.8435,111.0286,110.7948,111.0091,44113.0
2018-09-13 11:20:00,113.93,114.33,113.9,114.33,95507.0,110.9897,111.3793,110.9604,111.3793,95507.0
2018-09-13 11:30:00,114.32,114.37,114.15,114.28,40136.0,111.3696,111.4183,111.204,111.3306,40136.0
2018-09-13 11:40:00,114.26,114.48,114.15,114.39,55931.0,111.3111,111.5255,111.204,111.4378,55931.0
2018-09-13 11:50:00,114.39,114.5,114.27,114.41,59173.0,111.4378,111.5449,111.3209,111.4573,59173.0
2018-09-13 12:00:00,114.41,114.41,114.16,114.21,43045.0,111.4573,111.4573,111.2137,111.2624,43045.0
2018-09-13 12:10:00,114.21,114.39,114.19,114.35,27142.0,111.2624,111.4378,111.2429,111.3988,27142.0
2018-09-13 12:20:00,114.37,114.46,114.36,114.4,25020.0,111.4183,111.506,111.4086,111.4475,25020.0
2018-09-13 12:30:00,114.39,114.58,114.37,114.58,23872.0,111.4378,111.6229,111.4183,111.6229,23872.0
2018-09-13 12:40:00,114.57,114.61,114.43,114.54,25272.0,111.6131,111.6521,111.4768,111.5839,25272.0
2018-09-13 12:50:00,114.52,114.53,114.38,114.41,16806.0,111.5644,111.5742,111.428,111.4573,16806.0
2018-09-13 13:00:00,114.44,114.49,114.37,114.41,20501.0,111.4865,111.5352,111.4183,111.4573,20501.0
2018-09-13 13:10:00,114.38,114.44,114.35,114.38,21285.0,111.428,111.4865,111.3988,111.428,21285.0
2018-09-13 13:20:00,114.38,114.57,114.37,114.48,210738.0,111.428,111.6131,111.4183,111.5255,210738.0
2018-09-13 13:30:00,114.49,114.57,114.35,114.44,25616.0,111.5352,111.6131,111.3988,111.4865,25616.0
2018-09-13 13:40:00,114.45,114.48,114.24,114.25,22228.0,111.4962,111.5255,111.2917,111.3014,22228.0
2018-09-13 13:50:00,114.26,114.26,114.12,114.16,22848.0,111.3111,111.3111,111.1748,111.2137,22848.0
2018-09-13 14:00:00,114.13,114.27,114.11,114.22,27016.0,111.1845,111.3209,111.165,111.2722,27016.0
2018-09-13 14:10:00,114.21,114.26,113.86,113.91,27451.0,111.2624,111.3111,110.9215,110.9702,27451.0
2018-09-13 14:20:00,113.9,114.01,113.82,113.91,29759.0,110.9604,111.0676,110.8825,110.9702,29759.0
2018-09-13 14:30:00,113.89,114.02,113.85,113.9,27193.0,110.9507,111.0773,110.9117,110.9604,27193.0
2018-09-13 14:40:00,113.88,114.15,113.88,114.11,33145.0,110.9409,111.204,110.9409,111.165,33145.0
2018-09-13 14:50:00,114.1,114.1,113.97,114.01,33243.0,111.1553,111.1553,111.0286,111.0676,33243.0
2018-09-13 15:00:00,114.01,114.04,113.82,113.83,44310.0,111.0676,111.0968,110.8825,110.8922,44310.0
2018-09-13 15:10:00,113.81,113.85,113.61,113.68,50497.0,110.8728,110.9117,110.6779,110.7461,50497.0
2018-09-13 15:20:00,113.69,113.8,113.66,113.73,47443.0,110.7558,110.863,110.7266,110.7948,47443.0
2018-09-13 15:30:00,113.73,113.74,113.5,113.5,58767.0,110.7948,110.8046,110.5708,110.5708,58767.0
2018-09-13 15:40:00,113.5,113.74,113.49,113.71,68274.0,110.5708,110.8046,110.561,110.7753,68274.0
2018-09-13 15:50:00,113.73,113.85,113.64,113.84,159306.0,110.7948,110.9117,110.7071,110.902,159306.0
2018-09-14 09:30:00,114.41,116.2,114.26,115.87,283877.0,111.4573,113.2011,111.3111,112.8796,283877.0
2018-09-14 09:40:00,115.9,116.5,115.64,115.84,205591.0,112.9088,113.4933,112.6555,112.8504,205591.0
2018-09-14 09:50:00,115.84,116.14,115.63,116.0,100476.0,112.8504,113.1426,112.6458,113.0062,100476.0
2018-09-14 10:00:00,116.05,116.51,115.86,115.99,173243.0,113.0549,113.5031,112.8698,112.9965,173243.0
2018-09-14 10:10:00,115.97,116.02,115.67,115.75,71759.0,112.977,113.0257,112.6847,112.7627,71759.0
2018-09-14 10:20:00,115.75,115.77,115.34,115.46,50915.0,112.7627,112.7822,112.3633,112.4802,50915.0
2018-09-14 10:30:00,115.48,115.8,115.38,115.63,83860.0,112.4997,112.8114,112.4022,112.6458,83860.0
2018-09-14 10:40:00,115.63,115.7,115.08,115.09,37885.0,112.6458,112.714,112.11,112.1197,37885.0
2018-09-14 10:50:00,115.07,115.2,114.95,115.13,45047.0,112.1002,112.2269,111.9833,112.1587,45047.0
2018-09-14 11:00:00,115.11,115.39,114.95,115.25,48571.0,112.1392,112.412,111.9833,112.2756,48571.0
2018-09-14 11:10:00,115.22,115.24,114.93,114.95,46446.0,112.2464,112.2658,111.9638,111.9833,46446.0
2018-09-14 11:20:00,114.96,115.08,114.75,114.88,25636.0,111.9931,112.11,111.7885,111.9151,25636.0
2018-09-14 11:30:00,114.87,114.9,114.71,114.76,33778.0,111.9054,111.9346,111.7495,111.7982,33778.0
2018-09-14 11:40:00,114.78,114.79,114.68,114.71,24572.0,111.8177,111.8275,111.7203,111.7495,24572.0
2018-09-14 11:50:00,114.72,114.76,114.6,114.71,21424.0,111.7593,111.7982,111.6424,111.7495,21424.0
2018-09-14 12:00:00,114.71,114.71,113.96,114.11,52181.0,111.7495,111.7495,111.0189,111.165,52181.0
2018-09-14 12:10:00,114.16,114.21,113.98,114.15,30999.0,111.2137,111.2624,111.0384,111.204,30999.0
2018-09-14 12:20:00,114.16,114.18,113.75,113.9,41250.0,111.2137,111.2332,110.8143,110.9604,41250.0
2018-09-14 12:30:00,113.9,114.19,113.76,114.0,41733.0,110.9604,111.2429,110.824,111.0578,41733.0
2018-09-14 12:40:00,114.02,114.18,113.97,114.16,27852.0,111.0773,111.2332,111.0286,111.2137,27852.0
2018-09-14 12:50:00,114.14,114.23,114.02,114.06,23270.0,111.1942,111.2819,111.0773,111.1163,23270.0
2018-09-14 13:00:00,114.07,114.1,113.83,113.88,28089.0,111.126,111.1553,110.8922,110.9409,28089.0
2018-09-14 13:10:00,113.83,114.11,113.77,114.05,21181.0,110.8922,111.165,110.8338,111.1066,21181.0
2018-09-14 13:20:00,114.03,114.27,114.03,114.06,37766.0,111.0871,111.3209,111.0871,111.1163,37766.0
2018-09-14 13:30:00,114.07,114.25,114.07,114.19,19261.0,111.126,111.3014,111.126,111.2429,19261.0
2018-09-14 13:40:00,114.2,114.21,114.01,114.19,23341.0,111.2527,111.2624,111.0676,111.2429,23341.0
2018-09-14 13:50:00,114.2,114.43,114.16,114.32,72769.0,111.2527,111.4768,111.2137,111.3696,72769.0
2018-09-14 14:00:00,114.31,114.39,114.27,114.27,43850.0,111.3598,111.4378,111.3209,111.3209,43850.0
2018-09-14 14:10:00,114.27,114.38,114.17,114.17,44150.0,111.3209,111.428,111.2235,111.2235,44150.0
2018-09-14 14:20:00,114.17,114.29,114.13,114.21,26826.0,111.2235,111.3404,111.1845,111.2624,26826.0
2018-09-14 14:30:00,114.21,114.24,114.09,114.2,27169.0,111.2624,111.2917,111.1455,111.2527,27169.0
2018-09-14 14:40:00,114.19,114.23,114.08,114.22,32498.0,111.2429,111.2819,111.1358,111.2722,32498.0
2018-09-14 14:50:00,114.22,114.3,114.18,114.26,25878.0,111.2722,111.3501,111.2332,111.3111,25878.0
2018-09-14 15:00:00,114.23,114.36,114.11,114.11,87587.0,111.2819,111.4086,111.165,111.165,87587.0
2018-09-14 15:10:00,114.11,114.16,113.82,114.08,139565.0,111.165,111.2137,110.8825,111.1358,139565.0
2018-09-14 15:20:00,114.07,114.14,113.99,114.1,51444.0,111.126,111.1942,111.0481,111.1553,51444.0
2018-09-14 15:30:00,114.12,114.24,114.08,114.21,42265.0,111.1748,111.2917,111.1358,111.2624,42265.0
2018-09-14 15:40:00,114.21,114.29,114.17,114.29,55586.0,111.2624,111.3404,111.2235,111.3404,55586.0
2018-09-14 15:50:00,114.3,114.43,114.24,114.27,164643.0,111.3501,111.4768,111.2917,111.3209,164643.0
2018-09-17 09:30:00,114.38,114.74,113.14,113.2,100520.0,111.428,111.7788,110.22,110.2785,100520.0
2018-09-17 09:40:00,113.26,113.52,113.0,113.16,76614.0,110.3369,110.5902,110.0837,110.2395,76614.0
2018-09-17 09:50:00,113.16,113.92,113.14,113.73,61505.0,110.2395,110.9799,110.22,110.7948,61505.0
2018-09-17 10:00:00,113.73,113.78,113.34,113.48,74479.0,110.7948,110.8435,110.4149,110.5513,74479.0
2018-09-17 10:10:00,113.47,113.64,113.28,113.5,59340.0,110.5415,110.7071,110.3564,110.5708,59340.0
2018-09-17 10:20:00,113.5,113.63,113.33,113.42,46162.0,110.5708,110.6974,110.4051,110.4928,46162.0
2018-09-17 10:30:00,113.41,113.49,113.25,113.42,41031.0,110.4831,110.561,110.3272,110.4928,41031.0
2018-09-17 10:40:00,113.45,113.68,113.37,113.4,45961.0,110.522,110.7461,110.4441,110.4733,45961.0
2018-09-17 10:50:00,113.41,113.46,113.15,113.19,51773.0,110.4831,110.5318,110.2298,110.2688,51773.0
2018-09-17 11:00:00,113.19,113.37,113.12,113.28,43536.0,110.2688,110.4441,110.2006,110.3564,43536.0
2018-09-17 11:10:00,113.3,113.62,113.3,113.5,36033.0,110.3759,110.6877,110.3759,110.5708,36033.0
2018-09-17 11:20:00,113.48,113.69,113.45,113.68,46950.0,110.5513,110.7558,110.522,110.7461,46950.0
2018-09-17 11:30:00,113.67,113.91,113.62,113.87,57197.0,110.7364,110.9702,110.6877,110.9312,57197.0
2018-09-17 11:40:00,113.86,114.0,113.74,113.77,36928.0,110.9215,111.0578,110.8046,110.8338,36928.0
2018-09-17 11:50:00,113.74,113.91,113.72,113.91,36054.0,110.8046,110.9702,110.7851,110.9702,36054.0
2018-09-17 12:00:00,113.91,114.19,113.89,114.02,46899.0,110.9702,111.2429,110.9507,111.0773,46899.0
2018-09-17 12:10:00,114.02,114.19,113.94,114.16,25477.0,111.0773,111.2429,110.9994,111.2137,25477.0
2018-09-17 12:20:00,114.19,114.25,113.96,113.96,27519.0,111.2429,111.3014,111.0189,111.0189,27519.0
2018-09-17 12:30:00,113.98,114.18,113.91,114.15,27289.0,111.0384,111.2332,110.9702,111.204,27289.0
2018-09-17 12:40:00,114.14,114.26,114.01,114.23,25348.0,111.1942,111.3111,111.0676,111.2819,25348.0
2018-09-17 12:50:00,114.22,114.29,114.07,114.21,46073.0,111.2722,111.3404,111.126,111.2624,46073.0
2018-09-17 13:00:00,114.23,114.33,114.12,114.16,26633.0,111.2819,111.3793,111.1748,111.2137,26633.0
2018-09-17 13:10:00,114.15,114.16,114.03,114.06,26434.0,111.204,111.2137,111.0871,111.1163,26434.0
2018-09-17 13:20:00,114.05,114.12,113.88,113.88,37519.0,111.1066,111.1748,110.9409,110.9409,37519.0
2018-09-17 13:30:00,113.87,113.87,113.6,113.72,32018.0,110.9312,110.9312,110.6682,110.7851,32018.0
2018-09-17 13:40:00,113.73,113.8,113.54,113.76,44952.0,110.7948,110.863,110.6097,110.824,44952.0
2018-09-17 13:50:00,113.75,114.05,113.61,113.92,40103.0,110.8143,111.1066,110.6779,110.9799,40103.0
2018-09-17 14:00:00,113.89,114.0,113.82,113.88,32170.0,110.9507,111.0578,110.8825,110.9409,32170.0
2018-09-17 14:10:00,113.86,113.97,113.8,113.91,37367.0,110.9215,111.0286,110.863,110.9702,37367.0
2018-09-17 14:20:00,113.92,114.05,113.9,113.92,33068.0,110.9799,111.1066,110.9604,110.9799,33068.0
2018-09-17 14:30:00,113.9,113.91,113.78,113.8,30909.0,110.9604,110.9702,110.8435,110.863,30909.0
2018-09-17 14:40:00,113.79,113.83,113.68,113.68,27667.0,110.8533,110.8922,110.7461,110.7461,27667.0
2018-09-17 14:50:00,113.69,113.69,113.56,113.62,34242.0,110.7558,110.7558,110.6292,110.6877,34242.0
2018-09-17 15:00:00,113.63,113.66,113.39,113.43,45746.0,110.6974,110.7266,110.4636,110.5026,45746.0
2018-09-17 15:10:00,113.43,113.44,113.21,113.22,51141.0,110.5026,110.5123,110.2882,110.298,51141.0
2018-09-17 15:20:00,113.21,113.21,113.01,113.02,93316.0,110.2882,110.2882,110.0934,110.1031,93316.0
2018-09-17 15:30:00,113.02,113.03,112.81,112.81,125265.0,110.1031,110.1129,109.8986,109.8986,125265.0
2018-09-17 15:40:00,112.81,112.81,112.69,112.79,170865.0,109.8986,109.8986,109.7817,109.8791,170865.0
2018-09-17 15:50:00,112.78,112.8,112.62,112.69,361234.0,109.8693,109.8888,109.7135,109.7817,361234.0
2018-09-18 09:30:00,112.83,113.96,112.34,113.27,115984.0,109.918,111.0189,109.4407,110.3467,115984.0
2018-09-18 09:40:00,113.34,113.44,112.96,113.19,94721.0,110.4149,110.5123,110.0447,110.2688,94721.0
2018-09-18 09:50:00,113.22,113.33,112.59,112.6,101571.0,110.298,110.4051,109.6842,109.694,101571.0
2018-09-18 10:00:00,112.62,113.0,112.54,112.98,132579.0,109.7135,110.0837,109.6355,110.0642,132579.0
2018-09-18 10:10:00,112.98,113.09,112.81,113.07,177609.0,110.0642,110.1713,109.8986,110.1518,177609.0
2018-09-18 10:20:00,113.07,113.07,112.47,112.47,78606.0,110.1518,110.1518,109.5673,109.5673,78606.0
2018-09-18 10:30:00,112.52,112.66,112.24,112.38,129876.0,109.616,109.7524,109.3433,109.4797,129876.0
2018-09-18 10:40:00,112.39,112.53,112.14,112.27,90333.0,109.4894,109.6258,109.2459,109.3725,90333.0
2018-09-18 10:50:00,112.28,112.38,112.15,112.28,92172.0,109.3822,109.4797,109.2556,109.3822,92172.0
2018-09-18 11:00:00,112.34,112.44,111.88,112.14,123489.0,109.4407,109.5381,108.9926,109.2459,123489.0
2018-09-18 11:10:00,112.14,112.43,112.05,112.41,99094.0,109.2459,109.5284,109.1582,109.5089,99094.0
2018-09-18 11:20:00,112.42,112.61,112.36,112.39,39279.0,109.5186,109.7037,109.4602,109.4894,39279.0
2018-09-18 11:30:00,112.39,112.55,112.22,112.31,124245.0,109.4894,109.6453,109.3238,109.4115,124245.0
2018-09-18 11:40:00,112.34,112.4,112.19,112.31,87568.0,109.4407,109.4991,109.2946,109.4115,87568.0
2018-09-18 11:50:00,112.34,112.76,112.28,112.76,105109.0,109.4407,109.8499,109.3822,109.8499,105109.0
2018-09-18 12:00:00,112.78,112.96,112.73,112.76,29250.0,109.8693,110.0447,109.8206,109.8499,29250.0
2018-09-18 12:10:00,112.77,112.78,112.51,112.53,24196.0,109.8596,109.8693,109.6063,109.6258,24196.0
2018-09-18 12:20:00,112.55,112.62,112.48,112.54,48628.0,109.6453,109.7135,109.5771,109.6355,48628.0
2018-09-18 12:30:00,112.56,112.57,112.46,112.56,25987.0,109.655,109.6648,109.5576,109.655,25987.0
2018-09-18 12:40:00,112.57,112.58,112.38,112.41,23179.0,109.6648,109.6745,109.4797,109.5089,23179.0
2018-09-18 12:50:00,112.42,112.54,112.36,112.5,28302.0,109.5186,109.6355,109.4602,109.5966,28302.0
2018-09-18 13:00:00,112.52,112.58,112.45,112.57,58152.0,109.616,109.6745,109.5479,109.6648,58152.0
2018-09-18 13:10:00,112.52,112.53,112.36,112.39,12494.0,109.616,109.6258,109.4602,109.4894,12494.0
2018-09-18 13:20:00,112.36,112.36,112.16,112.22,26243.0,109.4602,109.4602,109.2653,109.3238,26243.0
2018-09-18 13:30:00,112.24,112.25,112.1,112.22,22872.0,109.3433,109.353,109.2069,109.3238,22872.0
2018-09-18 13:40:00,112.24,112.45,112.17,112.38,126103.0,109.3433,109.5479,109.2751,109.4797,126103.0
2018-09-18 13:50:00,112.36,112.7,112.36,112.59,22277.0,109.4602,109.7914,109.4602,109.6842,22277.0
2018-09-18 14:00:00,112.61,112.7,112.53,112.62,29987.0,109.7037,109.7914,109.6258,109.7135,29987.0
2018-09-18 14:10:00,112.62,112.69,112.53,112.64,23005.0,109.7135,109.7817,109.6258,109.7329,23005.0
2018-09-18 14:20:00,112.66,112.78,112.57,112.76,30844.0,109.7524,109.8693,109.6648,109.8499,30844.0
2018-09-18 14:30:00,112.75,112.79,112.65,112.7,27098.0,109.8401,109.8791,109.7427,109.7914,27098.0
2018-09-18 14:40:00,112.7,112.74,112.65,112.66,22185.0,109.7914,109.8304,109.7427,109.7524,22185.0
2018-09-18 14:50:00,112.67,112.72,112.61,112.66,27519.0,109.7622,109.8109,109.7037,109.7524,27519.0
2018-09-18 15:00:00,112.64,112.73,112.61,112.67,25008.0,109.7329,109.8206,109.7037,109.7622,25008.0
2018-09-18 15:10:00,112.68,112.72,112.6,112.63,32506.0,109.7719,109.8109,109.694,109.7232,32506.0
2018-09-18 15:20:00,112.63,112.74,112.63,112.73,38318.0,109.7232,109.8304,109.7232,109.8206,38318.0
2018-09-18 15:30:00,112.72,112.72,112.63,112.72,63490.0,109.8109,109.8109,109.7232,109.8109,63490.0
2018-09-18 15:40:00,112.72,112.77,112.63,112.67,70947.0,109.8109,109.8596,109.7232,109.7622,70947.0
2018-09-18 15:50:00,112.67,112.73,112.6,112.64,184295.0,109.7622,109.8206,109.694,109.7329,184295.0
2018-09-19 09:30:00,112.99,113.25,111.88,111.88,117143.0,110.0739,110.3272,108.9926,108.9926,117143.0
2018-09-19 09:40:00,111.82,112.16,111.65,112.08,131865.0,108.9341,109.2653,108.7685,109.1874,131865.0
2018-09-19 09:50:00,112.04,112.2,111.81,112.04,39234.0,109.1484,109.3043,108.9244,109.1484,39234.0
2018-09-19 10:00:00,112.04,112.34,111.78,111.8,41449.0,109.1484,109.4407,108.8951,108.9146,41449.0
2018-09-19 10:10:00,111.76,111.81,111.07,111.22,82337.0,108.8757,108.9244,108.2035,108.3496,82337.0
2018-09-19 10:20:00,111.19,111.48,111.01,111.11,94933.0,108.3204,108.6029,108.145,108.2424,94933.0
2018-09-19 10:30:00,111.07,111.24,110.1,110.93,88517.0,108.2035,108.3691,107.2585,108.0671,88517.0
2018-09-19 10:40:00,110.9,111.17,110.87,111.11,78463.0,108.0379,108.3009,108.0086,108.2424,78463.0
2018-09-19 10:50:00,111.1,111.35,111.1,111.29,73600.0,108.2327,108.4762,108.2327,108.4178,73600.0
2018-09-19 11:00:00,111.29,111.79,111.2,111.79,52039.0,108.4178,108.9049,108.3301,108.9049,52039.0
2018-09-19 11:10:00,111.79,111.9,111.67,111.78,40663.0,108.9049,109.012,108.788,108.8951,40663.0
2018-09-19 11:20:00,111.78,111.92,111.75,111.92,58801.0,108.8951,109.0315,108.8659,109.0315,58801.0
2018-09-19 11:30:00,111.93,111.93,111.65,111.87,52488.0,109.0413,109.0413,108.7685,108.9828,52488.0
2018-09-19 11:40:00,111.87,111.91,111.62,111.67,25602.0,108.9828,109.0218,108.7393,108.788,25602.0
2018-09-19 11:50:00,111.65,111.87,111.64,111.8,27982.0,108.7685,108.9828,108.7588,108.9146,27982.0
2018-09-19 12:00:00,111.78,111.84,111.72,111.83,30917.0,108.8951,108.9536,108.8367,108.9439,30917.0
2018-09-19 12:10:00,111.82,111.86,111.73,111.84,62723.0,108.9341,108.9731,108.8464,108.9536,62723.0
2018-09-19 12:20:00,111.84,111.92,111.77,111.82,25688.0,108.9536,109.0315,108.8854,108.9341,25688.0
2018-09-19 12:30:00,111.79,111.91,111.62,111.65,39790.0,108.9049,109.0218,108.7393,108.7685,39790.0
2018-09-19 12:40:00,111.64,111.83,111.61,111.81,22972.0,108.7588,108.9439,108.7295,108.9244,22972.0
2018-09-19 12:50:00,111.82,111.86,111.76,111.86,17419.0,108.9341,108.9731,108.8757,108.9731,17419.0
2018-09-19 13:00:00,111.86,111.86,111.48,111.53,60983.0,108.9731,108.9731,108.6029,108.6516,60983.0
2018-09-19 13:10:00,111.53,111.7,111.5,111.67,31378.0,108.6516,108.8172,108.6224,108.788,31378.0
2018-09-19 13:20:00,111.64,111.74,111.62,111.65,32845.0,108.7588,108.8562,108.7393,108.7685,32845.0
2018-09-19 13:30:00,111.64,111.91,111.59,111.87,34677.0,108.7588,109.0218,108.71,108.9828,34677.0
2018-09-19 13:40:00,111.87,112.03,111.85,111.99,28267.0,108.9828,109.1387,108.9633,109.0997,28267.0
2018-09-19 13:50:00,111.98,112.07,111.95,112.03,26658.0,109.09,109.1777,109.0608,109.1387,26658.0
2018-09-19 14:00:00,112.02,112.05,111.92,111.97,21670.0,109.1289,109.1582,109.0315,109.0802,21670.0
2018-09-19 14:10:00,111.98,112.1,111.96,112.01,28648.0,109.09,109.2069,109.0705,109.1192,28648.0
2018-09-19 14:20:00,112.01,112.08,111.98,112.03,27634.0,109.1192,109.1874,109.09,109.1387,27634.0
2018-09-19 14:30:00,112.04,112.1,112.02,112.08,38245.0,109.1484,109.2069,109.1289,109.1874,38245.0
2018-09-19 14:40:00,112.08,112.25,112.06,112.24,50437.0,109.1874,109.353,109.1679,109.3433,50437.0
2018-09-19 14:50:00,112.25,112.34,112.23,112.26,38098.0,109.353,109.4407,109.3335,109.3628,38098.0
2018-09-19 15:00:00,112.27,112.41,112.23,112.37,43389.0,109.3725,109.5089,109.3335,109.4699,43389.0
2018-09-19 15:10:00,112.37,112.42,112.32,112.42,48563.0,109.4699,109.5186,109.4212,109.5186,48563.0
2018-09-19 15:20:00,112.44,112.64,112.41,112.62,65557.0,109.5381,109.7329,109.5089,109.7135,65557.0
2018-09-19 15:30:00,112.61,112.69,112.57,112.62,71453.0,109.7037,109.7817,109.6648,109.7135,71453.0
2018-09-19 15:40:00,112.62,112.77,112.59,112.76,76203.0,109.7135,109.8596,109.6842,109.8499,76203.0
2018-09-19 15:50:00,112.78,112.96,112.75,112.93,310270.0,109.8693,110.0447,109.8401,110.0155,310270.0
2018-09-20 09:30:00,113.53,113.71,112.5,112.87,81035.0,110.6,110.7753,109.5966,109.957,81035.0
2018-09-20 09:40:00,112.97,113.55,112.94,113.37,50473.0,110.0544,110.6195,110.0252,110.4441,50473.0
2018-09-20 09:50:00,113.45,113.55,112.98,113.39,23510.0,110.522,110.6195,110.0642,110.4636,23510.0
2018-09-20 10:00:00,113.49,113.74,113.17,113.18,44363.0,110.561,110.8046,110.2493,110.259,44363.0
2018-09-20 10:10:00,113.17,113.26,113.05,113.26,22314.0,110.2493,110.3369,110.1324,110.3369,22314.0
2018-09-20 10:20:00,113.25,113.52,113.2,113.23,44496.0,110.3272,110.5902,110.2785,110.3077,44496.0
2018-09-20 10:30:00,113.24,113.5,113.05,113.47,63589.0,110.3175,110.5708,110.1324,110.5415,63589.0
2018-09-20 10:40:00,113.48,113.62,113.4,113.46,38905.0,110.5513,110.6877,110.4733,110.5318,38905.0
2018-09-20 10:50:00,113.5,113.64,113.42,113.61,113396.0,110.5708,110.7071,110.4928,110.6779,113396.0
2018-09-20 11:00:00,113.61,113.86,113.57,113.84,109037.0,110.6779,110.9215,110.6389,110.902,109037.0
2018-09-20 11:10:00,113.84,113.97,113.61,113.79,55556.0,110.902,111.0286,110.6779,110.8533,55556.0
2018-09-20 11:20:00,113.79,114.0,113.77,113.96,35053.0,110.8533,111.0578,110.8338,111.0189,35053.0
2018-09-20 11:30:00,114.0,114.52,113.98,114.34,58326.0,111.0578,111.5644,111.0384,111.3891,58326.0
2018-09-20 11:40:00,114.34,114.42,114.27,114.3,48794.0,111.3891,111.467,111.3209,111.3501,48794.0
2018-09-20 11:50:00,114.3,114.34,114.14,114.21,58675.0,111.3501,111.3891,111.1942,111.2624,58675.0
2018-09-20 12:00:00,114.17,114.19,114.12,114.18,45475.0,111.2235,111.2429,111.1748,111.2332,45475.0
2018-09-20 12:10:00,114.16,114.21,114.13,114.17,37985.0,111.2137,111.2624,111.1845,111.2235,37985.0
2018-09-20 12:20:00,114.17,114.26,114.15,114.25,38672.0,111.2235,111.3111,111.204,111.3014,38672.0
2018-09-20 12:30:00,114.25,114.3,114.15,114.28,55265.0,111.3014,111.3501,111.204,111.3306,55265.0
2018-09-20 12:40:00,114.3,114.3,114.17,114.21,47397.0,111.3501,111.3501,111.2235,111.2624,47397.0
2018-09-20 12:50:00,114.21,114.22,114.13,114.15,34519.0,111.2624,111.2722,111.1845,111.204,34519.0
2018-09-20 13:00:00,114.15,114.22,114.07,114.17,66820.0,111.204,111.2722,111.126,111.2235,66820.0
2018-09-20 13:10:00,114.16,114.22,113.93,113.95,42725.0,111.2137,111.2722,110.9897,111.0091,42725.0
2018-09-20 13:20:00,113.95,113.99,113.9,113.96,35928.0,111.0091,111.0481,110.9604,111.0189,35928.0
2018-09-20 13:30:00,113.96,114.08,113.95,114.03,29473.0,111.0189,111.1358,111.0091,111.0871,29473.0
2018-09-20 13:40:00,114.03,114.1,113.9,113.93,30768.0,111.0871,111.1553,110.9604,110.9897,30768.0
2018-09-20 13:50:00,113.93,114.0,113.85,113.92,33341.0,110.9897,111.0578,110.9117,110.9799,33341.0
2018-09-20 14:00:00,113.93,113.99,113.9,113.93,25697.0,110.9897,111.0481,110.9604,110.9897,25697.0
2018-09-20 14:10:00,113.93,113.97,113.84,113.95,28311.0,110.9897,111.0286,110.902,111.0091,28311.0
2018-09-20 14:20:00,113.96,113.99,113.77,113.81,39751.0,111.0189,111.0481,110.8338,110.8728,39751.0
2018-09-20 14:30:00,113.81,113.89,113.76,113.82,39752.0,110.8728,110.9507,110.824,110.8825,39752.0
2018-09-20 14:40:00,113.83,113.85,113.67,113.75,48403.0,110.8922,110.9117,110.7364,110.8143,48403.0
2018-09-20 14:50:00,113.76,113.79,113.72,113.76,29272.0,110.824,110.8533,110.7851,110.824,29272.0
2018-09-20 15:00:00,113.77,113.88,113.71,113.77,34073.0,110.8338,110.9409,110.7753,110.8338,34073.0
2018-09-20 15:10:00,113.77,113.8,113.55,113.55,70558.0,110.8338,110.863,110.6195,110.6195,70558.0
2018-09-20 15:20:00,113.54,113.55,113.38,113.4,85610.0,110.6097,110.6195,110.4538,110.4733,85610.0
2018-09-20 15:30:00,113.4,113.6,113.36,113.52,208471.0,110.4733,110.6682,110.4344,110.5902,208471.0
2018-09-20 15:40:00,113.52,113.54,113.42,113.51,212209.0,110.5902,110.6097,110.4928,110.5805,212209.0
2018-09-20 15:50:00,113.51,113.61,113.39,113.46,504382.0,110.5805,110.6779,110.4636,110.5318,504382.0
2018-09-21 09:30:00,113.78,115.11,113.78,115.09,610167.0,110.8435,112.1392,110.8435,112.1197,610167.0
2018-09-21 09:40:00,115.1,115.7,114.99,115.59,164585.0,112.1295,112.714,112.0223,112.6068,164585.0
2018-09-21 09:50:00,115.61,115.63,115.21,115.5,112809.0,112.6263,112.6458,112.2366,112.5191,112809.0
2018-09-21 10:00:00,115.51,115.91,115.42,115.74,98046.0,112.5289,112.9186,112.4412,112.7529,98046.0
2018-09-21 10:10:00,115.75,115.99,115.58,115.97,88415.0,112.7627,112.9965,112.5971,112.977,88415.0
2018-09-21 10:20:00,115.97,116.03,115.56,115.68,114908.0,112.977,113.0355,112.5776,112.6945,114908.0
2018-09-21 10:30:00,115.65,116.0,115.57,115.87,93116.0,112.6653,113.0062,112.5873,112.8796,93116.0
2018-09-21 10:40:00,115.88,115.94,115.59,115.75,75327.0,112.8893,112.9478,112.6068,112.7627,75327.0
2018-09-21 10:50:00,115.73,115.87,115.68,115.83,47130.0,112.7432,112.8796,112.6945,112.8406,47130.0
2018-09-21 11:00:00,115.81,115.91,115.68,115.82,56789.0,112.8211,112.9186,112.6945,112.8309,56789.0
2018-09-21 11:10:00,115.83,115.93,115.78,115.79,93228.0,112.8406,112.938,112.7919,112.8017,93228.0
2018-09-21 11:20:00,115.79,115.92,115.73,115.83,137136.0,112.8017,112.9283,112.7432,112.8406,137136.0
2018-09-21 11:30:00,115.82,115.82,115.22,115.29,75357.0,112.8309,112.8309,112.2464,112.3146,75357.0
2018-09-21 11:40:00,115.28,115.37,115.06,115.24,53642.0,112.3048,112.3925,112.0905,112.2658,53642.0
2018-09-21 11:50:00,115.2,115.29,115.17,115.25,31084.0,112.2269,112.3146,112.1977,112.2756,31084.0
2018-09-21 12:00:00,115.27,115.35,115.17,115.25,24168.0,112.2951,112.373,112.1977,112.2756,24168.0
2018-09-21 12:10:00,115.27,115.29,115.07,115.11,28579.0,112.2951,112.3146,112.1002,112.1392,28579.0
2018-09-21 12:20:00,115.11,115.13,114.93,115.06,53635.0,112.1392,112.1587,111.9638,112.0905,53635.0
2018-09-21 12:30:00,115.04,115.06,114.76,114.95,35104.0,112.071,112.0905,111.7982,111.9833,35104.0
2018-09-21 12:40:00,114.97,115.0,114.88,114.94,35091.0,112.0028,112.032,111.9151,111.9736,35091.0
2018-09-21 12:50:00,114.97,115.06,114.86,115.05,24621.0,112.0028,112.0905,111.8957,112.0807,24621.0
2018-09-21 13:00:00,115.04,115.12,115.0,115.08,34225.0,112.071,112.1489,112.032,112.11,34225.0
2018-09-21 13:10:00,115.1,115.18,115.04,115.16,25317.0,112.1295,112.2074,112.071,112.1879,25317.0
2018-09-21 13:20:00,115.16,115.26,115.07,115.23,60485.0,112.1879,112.2853,112.1002,112.2561,60485.0
2018-09-21 13:30:00,115.25,115.45,115.24,115.35,70346.0,112.2756,112.4704,112.2658,112.373,70346.0
2018-09-21 13:40:00,115.37,115.37,115.21,115.28,35983.0,112.3925,112.3925,112.2366,112.3048,35983.0
2018-09-21 13:50:00,115.28,115.35,115.24,115.28,38073.0,112.3048,112.373,112.2658,112.3048,38073.0
2018-09-21 14:00:00,115.29,115.42,115.23,115.28,62562.0,112.3146,112.4412,112.2561,112.3048,62562.0
2018-09-21 14:10:00,115.3,115.31,115.08,115.09,49000.0,112.3243,112.334,112.11,112.1197,49000.0
2018-09-21 14:20:00,115.09,115.45,115.08,115.32,67449.0,112.1197,112.4704,112.11,112.3438,67449.0
2018-09-21 14:30:00,115.31,115.32,115.1,115.14,38342.0,112.334,112.3438,112.1295,112.1684,38342.0
2018-09-21 14:40:00,115.15,115.33,115.08,115.31,48624.0,112.1782,112.3535,112.11,112.334,48624.0
2018-09-21 14:50:00,115.31,115.4,115.24,115.4,54555.0,112.334,112.4217,112.2658,112.4217,54555.0
2018-09-21 15:00:00,115.4,115.65,115.39,115.53,67548.0,112.4217,112.6653,112.412,112.5484,67548.0
2018-09-21 15:10:00,115.54,115.69,115.43,115.64,173668.0,112.5581,112.7042,112.4509,112.6555,173668.0
2018-09-21 15:20:00,115.64,115.74,115.58,115.67,77984.0,112.6555,112.7529,112.5971,112.6847,77984.0
2018-09-21 15:30:00,115.67,115.8,115.39,115.39,111355.0,112.6847,112.8114,112.412,112.412,111355.0
2018-09-21 15:40:00,115.41,115.51,115.31,115.33,191947.0,112.4315,112.5289,112.334,112.3535,191947.0
2018-09-21 15:50:00,115.3,115.4,114.97,115.01,484188.0,112.3243,112.4217,112.0028,112.0418,484188.0
2018-09-24 09:30:00,114.72,115.1,113.8,114.3,100621.0,111.7593,112.1295,110.863,111.3501,100621.0
2018-09-24 09:40:00,114.35,114.82,114.16,114.58,74820.0,111.3988,111.8567,111.2137,111.6229,74820.0
2018-09-24 09:50:00,114.54,115.4,114.54,115.35,54064.0,111.5839,112.4217,111.5839,112.373,54064.0
2018-09-24 10:00:00,115.41,115.64,115.15,115.34,54765.0,112.4315,112.6555,112.1782,112.3633,54765.0
2018-09-24 10:10:00,115.33,115.33,114.69,114.71,95215.0,112.3535,112.3535,111.73,111.7495,95215.0
2018-09-24 10:20:00,114.69,114.78,114.24,114.35,53352.0,111.73,111.8177,111.2917,111.3988,53352.0
2018-09-24 10:30:00,114.33,114.42,114.03,114.1,52169.0,111.3793,111.467,111.0871,111.1553,52169.0
2018-09-24 10:40:00,114.11,114.33,113.95,113.96,53616.0,111.165,111.3793,111.0091,111.0189,53616.0
2018-09-24 10:50:00,114.0,114.17,113.96,114.07,55820.0,111.0578,111.2235,111.0189,111.126,55820.0
2018-09-24 11:00:00,114.1,114.22,114.01,114.11,32065.0,111.1553,111.2722,111.0676,111.165,32065.0
2018-09-24 11:10:00,114.12,114.44,113.99,114.41,29117.0,111.1748,111.4865,111.0481,111.4573,29117.0
2018-09-24 11:20:00,114.43,114.83,114.41,114.61,45091.0,111.4768,111.8664,111.4573,111.6521,45091.0
2018-09-24 11:30:00,114.64,114.68,114.45,114.57,24538.0,111.6813,111.7203,111.4962,111.6131,24538.0
2018-09-24 11:40:00,114.59,114.62,114.42,114.55,33589.0,111.6326,111.6618,111.467,111.5937,33589.0
2018-09-24 11:50:00,114.55,114.69,114.52,114.65,23172.0,111.5937,111.73,111.5644,111.6911,23172.0
2018-09-24 12:00:00,114.62,114.77,114.46,114.51,53101.0,111.6618,111.808,111.506,111.5547,53101.0
2018-09-24 12:10:00,114.48,114.69,114.45,114.63,30762.0,111.5255,111.73,111.4962,111.6716,30762.0
2018-09-24 12:20:00,114.63,114.68,114.5,114.65,37369.0,111.6716,111.7203,111.5449,111.6911,37369.0
2018-09-24 12:30:00,114.67,114.75,114.54,114.74,32988.0,111.7106,111.7885,111.5839,111.7788,32988.0
2018-09-24 12:40:00,114.72,114.99,114.69,114.9,33814.0,111.7593,112.0223,111.73,111.9346,33814.0
2018-09-24 12:50:00,114.9,114.92,114.61,114.69,27373.0,111.9346,111.9541,111.6521,111.73,27373.0
2018-09-24 13:00:00,114.68,114.76,114.56,114.59,25725.0,111.7203,111.7982,111.6034,111.6326,25725.0
2018-09-24 13:10:00,114.56,114.67,114.48,114.59,35221.0,111.6034,111.7106,111.5255,111.6326,35221.0
2018-09-24 13:20:00,114.59,114.65,114.45,114.49,32487.0,111.6326,111.6911,111.4962,111.5352,32487.0
2018-09-24 13:30:00,114.48,114.57,114.44,114.57,24048.0,111.5255,111.6131,111.4865,111.6131,24048.0
2018-09-24 13:40:00,114.58,114.73,114.53,114.7,58220.0,111.6229,111.769,111.5742,111.7398,58220.0
2018-09-24 13:50:00,114.69,114.86,114.66,114.81,43602.0,111.73,111.8957,111.7008,111.8469,43602.0
2018-09-24 14:00:00,114.82,114.9,114.72,114.78,39468.0,111.8567,111.9346,111.7593,111.8177,39468.0
2018-09-24 14:10:00,114.8,114.82,114.64,114.7,29543.0,111.8372,111.8567,111.6813,111.7398,29543.0
2018-09-24 14:20:00,114.68,114.7,114.59,114.65,25298.0,111.7203,111.7398,111.6326,111.6911,25298.0
2018-09-24 14:30:00,114.65,114.74,114.57,114.67,26937.0,111.6911,111.7788,111.6131,111.7106,26937.0
2018-09-24 14:40:00,114.68,114.77,114.66,114.68,35931.0,111.7203,111.808,111.7008,111.7203,35931.0
2018-09-24 14:50:00,114.67,114.71,114.48,114.51,95638.0,111.7106,111.7495,111.5255,111.5547,95638.0
2018-09-24 15:00:00,114.5,114.67,114.4,114.63,44148.0,111.5449,111.7106,111.4475,111.6716,44148.0
2018-09-24 15:10:00,114.62,114.67,114.49,114.64,48004.0,111.6618,111.7106,111.5352,111.6813,48004.0
2018-09-24 15:20:00,114.64,114.99,114.63,114.94,51978.0,111.6813,112.0223,111.6716,111.9736,51978.0
2018-09-24 15:30:00,114.92,114.97,114.86,114.94,57015.0,111.9541,112.0028,111.8957,111.9736,57015.0
2018-09-24 15:40:00,114.94,115.18,114.94,115.12,91800.0,111.9736,112.2074,111.9736,112.1489,91800.0
2018-09-24 15:50:00,115.11,115.34,115.08,115.24,260111.0,112.1392,112.3633,112.11,112.2658,260111.0
2018-09-25 09:30:00,115.21,115.86,114.92,115.1,81178.0,112.2366,112.8698,111.9541,112.1295,81178.0
2018-09-25 09:40:00,115.13,115.59,115.07,115.39,47951.0,112.1587,112.6068,112.1002,112.412,47951.0
2018-09-25 09:50:00,115.42,115.88,115.34,115.72,26951.0,112.4412,112.8893,112.3633,112.7335,26951.0
2018-09-25 10:00:00,115.69,115.75,115.25,115.34,22150.0,112.7042,112.7627,112.2756,112.3633,22150.0
2018-09-25 10:10:00,115.33,115.41,115.23,115.27,19113.0,112.3535,112.4315,112.2561,112.2951,19113.0
2018-09-25 10:20:00,115.26,115.29,114.87,114.94,68324.0,112.2853,112.3146,111.9054,111.9736,68324.0
2018-09-25 10:30:00,114.96,115.33,114.91,115.29,18035.0,111.9931,112.3535,111.9444,112.3146,18035.0
2018-09-25 10:40:00,115.31,115.42,115.2,115.33,30745.0,112.334,112.4412,112.2269,112.3535,30745.0
2018-09-25 10:50:00,115.35,115.53,115.24,115.26,37686.0,112.373,112.5484,112.2658,112.2853,37686.0
2018-09-25 11:00:00,115.28,115.58,115.19,115.57,32117.0,112.3048,112.5971,112.2171,112.5873,32117.0
2018-09-25 11:10:00,115.57,115.98,115.55,115.71,116406.0,112.5873,112.9867,112.5678,112.7237,116406.0
2018-09-25 11:20:00,115.73,115.86,115.52,115.83,37327.0,112.7432,112.8698,112.5386,112.8406,37327.0
2018-09-25 11:30:00,115.85,115.92,115.73,115.73,23738.0,112.8601,112.9283,112.7432,112.7432,23738.0
2018-09-25 11:40:00,115.72,115.87,115.72,115.84,22522.0,112.7335,112.8796,112.7335,112.8504,22522.0
2018-09-25 11:50:00,115.83,115.92,115.79,115.79,30068.0,112.8406,112.9283,112.8017,112.8017,30068.0
2018-09-25 12:00:00,115.81,115.83,115.73,115.78,28528.0,112.8211,112.8406,112.7432,112.7919,28528.0
2018-09-25 12:10:00,115.78,115.78,115.6,115.63,64386.0,112.7919,112.7919,112.6166,112.6458,64386.0
2018-09-25 12:20:00,115.62,115.63,115.48,115.55,28762.0,112.636,112.6458,112.4997,112.5678,28762.0
2018-09-25 12:30:00,115.54,115.56,115.26,115.29,21274.0,112.5581,112.5776,112.2853,112.3146,21274.0
2018-09-25 12:40:00,115.29,115.29,115.17,115.29,24020.0,112.3146,112.3146,112.1977,112.3146,24020.0
2018-09-25 12:50:00,115.25,115.38,115.22,115.25,20916.0,112.2756,112.4022,112.2464,112.2756,20916.0
2018-09-25 13:00:00,115.23,115.5,115.2,115.39,22997.0,112.2561,112.5191,112.2269,112.412,22997.0
2018-09-25 13:10:00,115.41,115.58,115.29,115.57,31580.0,112.4315,112.5971,112.3146,112.5873,31580.0
2018-09-25 13:20:00,115.55,115.96,115.51,115.95,52486.0,112.5678,112.9673,112.5289,112.9575,52486.0
2018-09-25 13:30:00,115.95,116.0,115.79,115.79,41193.0,112.9575,113.0062,112.8017,112.8017,41193.0
2018-09-25 13:40:00,115.82,115.83,115.57,115.71,50683.0,112.8309,112.8406,112.5873,112.7237,50683.0
2018-09-25 13:50:00,115.72,115.91,115.69,115.91,24238.0,112.7335,112.9186,112.7042,112.9186,24238.0
2018-09-25 14:00:00,115.91,116.02,115.87,115.99,45533.0,112.9186,113.0257,112.8796,112.9965,45533.0
2018-09-25 14:10:00,115.99,116.17,115.94,115.98,36413.0,112.9965,113.1718,112.9478,112.9867,36413.0
2018-09-25 14:20:00,115.99,116.44,115.99,116.37,57154.0,112.9965,113.4349,112.9965,113.3667,57154.0
2018-09-25 14:30:00,116.37,116.37,116.14,116.14,35049.0,113.3667,113.3667,113.1426,113.1426,35049.0
2018-09-25 14:40:00,116.14,116.22,116.09,116.15,32236.0,113.1426,113.2206,113.0939,113.1524,32236.0
2018-09-25 14:50:00,116.15,116.3,116.12,116.2,25424.0,113.1524,113.2985,113.1231,113.2011,25424.0
2018-09-25 15:00:00,116.22,116.31,116.14,116.17,30489.0,113.2206,113.3082,113.1426,113.1718,30489.0
2018-09-25 15:10:00,116.17,116.26,116.14,116.24,36535.0,113.1718,113.2595,113.1426,113.24,36535.0
2018-09-25 15:20:00,116.24,116.32,116.2,116.32,45652.0,113.24,113.318,113.2011,113.318,45652.0
2018-09-25 15:30:00,116.31,116.37,116.22,116.37,61601.0,113.3082,113.3667,113.2206,113.3667,61601.0
2018-09-25 15:40:00,116.36,116.36,116.18,116.22,71805.0,113.3569,113.3569,113.1816,113.2206,71805.0
2018-09-25 15:50:00,116.21,116.31,116.1,116.25,137884.0,113.2108,113.3082,113.1037,113.2498,137884.0
2018-09-26 09:30:00,116.87,118.18,116.55,117.2,268203.0,113.8538,115.13,113.542,114.1753,268203.0
2018-09-26 09:40:00,117.29,118.11,117.13,117.92,265178.0,114.2629,115.0618,114.1071,114.8767,265178.0
2018-09-26 09:50:00,117.9,118.61,117.77,118.09,226960.0,114.8572,115.5489,114.7306,115.0423,226960.0
2018-09-26 10:00:00,118.1,118.23,117.72,117.74,92770.0,115.052,115.1787,114.6818,114.7013,92770.0
2018-09-26 10:10:00,117.77,117.93,117.66,117.82,62504.0,114.7306,114.8864,114.6234,114.7793,62504.0
2018-09-26 10:20:00,117.82,118.04,117.78,117.96,50108.0,114.7793,114.9936,114.7403,114.9156,50108.0
2018-09-26 10:30:00,117.98,118.2,117.84,118.0,46213.0,114.9351,115.1495,114.7987,114.9546,46213.0
2018-09-26 10:40:00,118.02,118.07,117.82,118.01,61334.0,114.9741,115.0228,114.7793,114.9644,61334.0
2018-09-26 10:50:00,118.03,118.16,117.95,117.98,60347.0,114.9838,115.1105,114.9059,114.9351,60347.0
2018-09-26 11:00:00,118.01,118.35,118.01,118.34,68922.0,114.9644,115.2956,114.9644,115.2858,68922.0
2018-09-26 11:10:00,118.36,118.81,118.35,118.75,135689.0,115.3053,115.7437,115.2956,115.6853,135689.0
2018-09-26 11:20:00,118.73,118.84,118.6,118.8,97003.0,115.6658,115.7729,115.5391,115.734,97003.0
2018-09-26 11:30:00,118.81,118.92,118.68,118.84,177304.0,115.7437,115.8509,115.6171,115.7729,177304.0
2018-09-26 11:40:00,118.84,118.85,118.33,118.59,93949.0,115.7729,115.7827,115.2761,115.5294,93949.0
2018-09-26 11:50:00,118.58,118.69,118.56,118.62,49420.0,115.5196,115.6268,115.5002,115.5586,49420.0
2018-09-26 12:00:00,118.64,118.85,118.62,118.77,78935.0,115.5781,115.7827,115.5586,115.7047,78935.0
2018-09-26 12:10:00,118.76,118.83,118.71,118.76,40089.0,115.695,115.7632,115.6463,115.695,40089.0
2018-09-26 12:20:00,118.77,118.87,118.75,118.81,31556.0,115.7047,115.8022,115.6853,115.7437,31556.0
2018-09-26 12:30:00,118.8,118.93,118.8,118.89,39389.0,115.734,115.8606,115.734,115.8216,39389.0
2018-09-26 12:40:00,118.9,119.17,118.87,119.02,96572.0,115.8314,116.0944,115.8022,115.9483,96572.0
2018-09-26 12:50:00,119.01,119.12,118.94,119.12,57776.0,115.9385,116.0457,115.8704,116.0457,57776.0
2018-09-26 13:00:00,119.15,119.15,119.04,119.09,44400.0,116.0749,116.0749,115.9678,116.0165,44400.0
2018-09-26 13:10:00,119.08,119.17,119.08,119.14,38099.0,116.0067,116.0944,116.0067,116.0652,38099.0
2018-09-26 13:20:00,119.17,119.49,119.15,119.27,55620.0,116.0944,116.4062,116.0749,116.1918,55620.0
2018-09-26 13:30:00,119.25,119.34,119.1,119.12,80275.0,116.1724,116.26,116.0262,116.0457,80275.0
2018-09-26 13:40:00,119.14,119.14,118.91,118.99,75144.0,116.0652,116.0652,115.8411,115.9191,75144.0
2018-09-26 13:50:00,118.97,119.17,118.91,119.1,39083.0,115.8996,116.0944,115.8411,116.0262,39083.0
2018-09-26 14:00:00,119.11,119.46,119.1,119.19,126189.0,116.036,116.3769,116.0262,116.1139,126189.0
2018-09-26 14:10:00,119.17,119.65,119.17,119.64,63389.0,116.0944,116.562,116.0944,116.5523,63389.0
2018-09-26 14:20:00,119.62,119.62,119.33,119.59,60487.0,116.5328,116.5328,116.2503,116.5036,60487.0
2018-09-26 14:30:00,119.61,119.71,119.37,119.47,132602.0,116.5231,116.6205,116.2893,116.3867,132602.0
2018-09-26 14:40:00,119.46,119.56,119.25,119.56,126981.0,116.3769,116.4744,116.1724,116.4744,126981.0
2018-09-26 14:50:00,119.53,119.68,119.38,119.57,96582.0,116.4451,116.5913,116.299,116.4841,96582.0
2018-09-26 15:00:00,119.55,119.59,119.33,119.59,75316.0,116.4646,116.5036,116.2503,116.5036,75316.0
2018-09-26 15:10:00,119.59,119.7,119.49,119.69,92221.0,116.5036,116.6107,116.4062,116.601,92221.0
2018-09-26 15:20:00,119.69,119.87,119.6,119.64,145649.0,116.601,116.7764,116.5133,116.5523,145649.0
2018-09-26 15:30:00,119.65,119.65,118.77,118.79,164018.0,116.562,116.562,115.7047,115.7242,164018.0
2018-09-26 15:40:00,118.79,118.86,118.19,118.23,141697.0,115.7242,115.7924,115.1397,115.1787,141697.0
2018-09-26 15:50:00,118.23,118.45,117.98,118.1,368628.0,115.1787,115.393,114.9351,115.052,368628.0
2018-09-27 09:30:00,118.4,118.68,117.75,118.07,117971.0,115.3443,115.6171,114.7111,115.0228,117971.0
2018-09-27 09:40:00,118.0,118.68,117.96,118.09,159458.0,114.9546,115.6171,114.9156,115.0423,159458.0
2018-09-27 09:50:00,118.12,118.41,117.73,117.99,229864.0,115.0715,115.354,114.6916,114.9449,229864.0
2018-09-27 10:00:00,117.95,118.81,117.93,118.72,75135.0,114.9059,115.7437,114.8864,115.656,75135.0
2018-09-27 10:10:00,118.72,118.81,118.54,118.57,39529.0,115.656,115.7437,115.4807,115.5099,39529.0
2018-09-27 10:20:00,118.57,118.66,118.33,118.44,37915.0,115.5099,115.5976,115.2761,115.3833,37915.0
2018-09-27 10:30:00,118.4,118.82,118.4,118.64,41943.0,115.3443,115.7535,115.3443,115.5781,41943.0
2018-09-27 10:40:00,118.64,119.08,118.42,119.07,48673.0,115.5781,116.0067,115.3638,115.997,48673.0
2018-09-27 10:50:00,119.05,119.1,118.5,118.55,40046.0,115.9775,116.0262,115.4417,115.4904,40046.0
2018-09-27 11:00:00,118.55,118.69,118.51,118.51,28107.0,115.4904,115.6268,115.4515,115.4515,28107.0
2018-09-27 11:10:00,118.54,118.61,118.43,118.59,53060.0,115.4807,115.5489,115.3735,115.5294,53060.0
2018-09-27 11:20:00,118.61,118.72,118.6,118.72,39964.0,115.5489,115.656,115.5391,115.656,39964.0
2018-09-27 11:30:00,118.72,118.83,118.64,118.66,45596.0,115.656,115.7632,115.5781,115.5976,45596.0
2018-09-27 11:40:00,118.64,118.75,118.53,118.53,37510.0,115.5781,115.6853,115.4709,115.4709,37510.0
2018-09-27 11:50:00,118.53,118.66,118.41,118.58,24161.0,115.4709,115.5976,115.354,115.5196,24161.0
2018-09-27 12:00:00,118.55,118.63,118.41,118.55,45814.0,115.4904,115.5684,115.354,115.4904,45814.0
2018-09-27 12:10:00,118.56,118.59,118.41,118.51,26563.0,115.5002,115.5294,115.354,115.4515,26563.0
2018-09-27 12:20:00,118.5,118.71,118.48,118.69,14511.0,115.4417,115.6463,115.4222,115.6268,14511.0
2018-09-27 12:30:00,118.68,118.84,118.65,118.78,26879.0,115.6171,115.7729,115.5878,115.7145,26879.0
2018-09-27 12:40:00,118.81,119.03,118.8,119.03,20557.0,115.7437,115.958,115.734,115.958,20557.0
2018-09-27 12:50:00,119.04,119.16,118.99,119.07,20261.0,115.9678,116.0847,115.9191,115.997,20261.0
2018-09-27 13:00:00,119.05,119.05,118.86,118.9,45024.0,115.9775,115.9775,115.7924,115.8314,45024.0
2018-09-27 13:10:00,118.9,118.98,118.85,118.94,35084.0,115.8314,115.9093,115.7827,115.8704,35084.0
2018-09-27 13:20:00,118.94,119.17,118.93,119.17,49183.0,115.8704,116.0944,115.8606,116.0944,49183.0
2018-09-27 13:30:00,119.17,119.37,119.15,119.28,57216.0,116.0944,116.2893,116.0749,116.2016,57216.0
2018-09-27 13:40:00,119.29,119.38,119.22,119.32,35525.0,116.2113,116.299,116.1431,116.2405,35525.0
2018-09-27 13:50:00,119.33,119.57,119.32,119.5,54955.0,116.2503,116.4841,116.2405,116.4159,54955.0
2018-09-27 14:00:00,119.51,119.56,119.35,119.56,57785.0,116.4256,116.4744,116.2698,116.4744,57785.0
2018-09-27 14:10:00,119.56,119.56,119.4,119.42,31537.0,116.4744,116.4744,116.3185,116.338,31537.0
2018-09-27 14:20:00,119.43,119.6,119.07,119.07,70947.0,116.3477,116.5133,115.997,115.997,70947.0
2018-09-27 14:30:00,119.07,119.16,118.93,118.93,70355.0,115.997,116.0847,115.8606,115.8606,70355.0
2018-09-27 14:40:00,118.94,119.03,118.9,118.95,53350.0,115.8704,115.958,115.8314,115.8801,53350.0
2018-09-27 14:50:00,118.95,118.95,118.67,118.82,51416.0,115.8801,115.8801,115.6073,115.7535,51416.0
2018-09-27 15:00:00,118.83,118.97,118.83,118.9,50576.0,115.7632,115.8996,115.7632,115.8314,50576.0
2018-09-27 15:10:00,118.91,118.93,118.81,118.86,38676.0,115.8411,115.8606,115.7437,115.7924,38676.0
2018-09-27 15:20:00,118.86,118.9,118.8,118.88,96793.0,115.7924,115.8314,115.734,115.8119,96793.0
2018-09-27 15:30:00,118.88,118.88,118.7,118.84,84151.0,115.8119,115.8119,115.6365,115.7729,84151.0
2018-09-27 15:40:00,118.85,118.88,118.67,118.83,92666.0,115.7827,115.8119,115.6073,115.7632,92666.0
2018-09-27 15:50:00,118.85,119.51,118.83,119.39,469134.0,115.7827,116.4256,115.7632,116.3087,469134.0
2018-09-28 09:30:00,119.09,119.77,119.01,119.76,95441.0,116.0165,116.6789,115.9385,116.6692,95441.0
2018-09-28 09:40:00,119.73,119.84,119.47,119.56,91942.0,116.64,116.7471,116.3867,116.4744,91942.0
2018-09-28 09:50:00,119.52,119.6,119.22,119.25,124114.0,116.4354,116.5133,116.1431,116.1724,124114.0
2018-09-28 10:00:00,119.28,119.74,119.24,119.52,75076.0,116.2016,116.6497,116.1626,116.4354,75076.0
2018-09-28 10:10:00,119.52,119.69,119.32,119.69,157622.0,116.4354,116.601,116.2405,116.601,157622.0
2018-09-28 10:20:00,119.69,120.2,119.69,120.2,72968.0,116.601,117.0978,116.601,117.0978,72968.0
2018-09-28 10:30:00,120.15,120.15,119.1,119.72,53487.0,117.0491,117.0491,116.0262,116.6302,53487.0
2018-09-28 10:40:00,119.74,119.79,119.58,119.65,37844.0,116.6497,116.6984,116.4938,116.562,37844.0
2018-09-28 10:50:00,119.68,120.23,119.68,120.18,60903.0,116.5913,117.1271,116.5913,117.0784,60903.0
2018-09-28 11:00:00,120.16,120.35,120.07,120.3,47581.0,117.0589,117.244,116.9712,117.1953,47581.0
2018-09-28 11:10:00,120.31,120.32,120.12,120.32,64220.0,117.205,117.2147,117.0199,117.2147,64220.0
2018-09-28 11:20:00,120.28,120.28,120.05,120.15,52921.0,117.1758,117.1758,116.9517,117.0491,52921.0
2018-09-28 11:30:00,120.14,120.2,119.92,119.92,46623.0,117.0394,117.0978,116.8251,116.8251,46623.0
2018-09-28 11:40:00,119.92,120.06,119.8,120.03,40163.0,116.8251,116.9614,116.7082,116.9322,40163.0
2018-09-28 11:50:00,120.02,120.1,119.87,119.89,18281.0,116.9225,117.0004,116.7764,116.7958,18281.0
2018-09-28 12:00:00,119.86,120.11,119.82,120.08,31431.0,116.7666,117.0102,116.7276,116.9809,31431.0
2018-09-28 12:10:00,120.08,120.1,119.91,120.02,42102.0,116.9809,117.0004,116.8153,116.9225,42102.0
2018-09-28 12:20:00,120.01,120.03,119.88,119.93,43179.0,116.9127,116.9322,116.7861,116.8348,43179.0
2018-09-28 12:30:00,119.93,120.15,119.91,120.11,36426.0,116.8348,117.0491,116.8153,117.0102,36426.0
2018-09-28 12:40:00,120.11,120.18,119.82,119.97,32902.0,117.0102,117.0784,116.7276,116.8738,32902.0
2018-09-28 12:50:00,119.97,120.05,119.92,119.97,39802.0,116.8738,116.9517,116.8251,116.8738,39802.0
2018-09-28 13:00:00,119.98,120.13,119.97,120.12,36578.0,116.8835,117.0296,116.8738,117.0199,36578.0
2018-09-28 13:10:00,120.1,120.12,119.95,120.1,30557.0,117.0004,117.0199,116.8543,117.0004,30557.0
2018-09-28 13:20:00,120.1,120.1,120.0,120.09,23359.0,117.0004,117.0004,116.903,116.9907,23359.0
2018-09-28 13:30:00,120.09,120.24,120.05,120.23,39541.0,116.9907,117.1368,116.9517,117.1271,39541.0
2018-09-28 13:40:00,120.24,120.39,120.18,120.22,45866.0,117.1368,117.2829,117.0784,117.1173,45866.0
2018-09-28 13:50:00,120.22,120.37,120.2,120.31,30295.0,117.1173,117.2634,117.0978,117.205,30295.0
2018-09-28 14:00:00,120.24,120.27,119.98,120.07,43469.0,117.1368,117.166,116.8835,116.9712,43469.0
2018-09-28 14:10:00,120.05,120.07,119.77,119.89,46549.0,116.9517,116.9712,116.6789,116.7958,46549.0
2018-09-28 14:20:00,119.9,120.05,119.87,119.97,47813.0,116.8056,116.9517,116.7764,116.8738,47813.0
2018-09-28 14:30:00,119.95,120.09,119.93,120.05,36976.0,116.8543,116.9907,116.8348,116.9517,36976.0
2018-09-28 14:40:00,120.08,120.13,119.97,119.99,36506.0,116.9809,117.0296,116.8738,116.8933,36506.0
2018-09-28 14:50:00,119.97,120.13,119.97,120.1,24837.0,116.8738,117.0296,116.8738,117.0004,24837.0
2018-09-28 15:00:00,120.09,120.17,120.06,120.13,48122.0,116.9907,117.0686,116.9614,117.0296,48122.0
2018-09-28 15:10:00,120.14,120.14,120.0,120.1,64031.0,117.0394,117.0394,116.903,117.0004,64031.0
2018-09-28 15:20:00,120.1,120.5,120.1,120.46,82107.0,117.0004,117.3901,117.0004,117.3511,82107.0
2018-09-28 15:30:00,120.46,120.66,120.39,120.56,157027.0,117.3511,117.546,117.2829,117.4485,157027.0
2018-09-28 15:40:00,120.54,120.54,120.28,120.29,213831.0,117.4291,117.4291,117.1758,117.1855,213831.0
2018-09-28 15:50:00,120.28,120.55,120.14,120.49,374720.0,117.1758,117.4388,117.0394,117.3804,374720.0
2018-10-01 09:30:00,121.15,121.3,118.55,119.45,400225.0,118.0233,118.1694,115.4904,116.3672,400225.0
2018-10-01 09:40:00,119.45,119.5,118.09,118.15,177271.0,116.3672,116.4159,115.0423,115.1007,177271.0
2018-10-01 09:50:00,118.2,118.36,117.86,118.09,216219.0,115.1495,115.3053,114.8182,115.0423,216219.0
2018-10-01 10:00:00,118.11,118.27,117.11,117.56,200130.0,115.0618,115.2176,114.0876,114.526,200130.0
2018-10-01 10:10:00,117.59,118.01,117.56,117.6,129437.0,114.5552,114.9644,114.526,114.5649,129437.0
2018-10-01 10:20:00,117.58,118.1,117.5,118.06,103232.0,114.5455,115.052,114.4675,115.0131,103232.0
2018-10-01 10:30:00,118.07,118.49,118.07,118.31,78685.0,115.0228,115.432,115.0228,115.2566,78685.0
2018-10-01 10:40:00,118.28,118.36,117.92,118.02,107672.0,115.2274,115.3053,114.8767,114.9741,107672.0
2018-10-01 10:50:00,118.04,118.25,117.88,118.07,65977.0,114.9936,115.1982,114.8377,115.0228,65977.0
2018-10-01 11:00:00,118.02,118.02,117.55,117.81,83856.0,114.9741,114.9741,114.5162,114.7695,83856.0
2018-10-01 11:10:00,117.84,118.2,117.84,118.12,113872.0,114.7987,115.1495,114.7987,115.0715,113872.0
2018-10-01 11:20:00,118.1,118.1,117.9,117.93,68590.0,115.052,115.052,114.8572,114.8864,68590.0
2018-10-01 11:30:00,117.93,118.06,117.91,118.02,56192.0,114.8864,115.0131,114.8669,114.9741,56192.0
2018-10-01 11:40:00,118.02,118.02,117.58,117.71,93718.0,114.9741,114.9741,114.5455,114.6721,93718.0
2018-10-01 11:50:00,117.73,117.76,117.58,117.75,92045.0,114.6916,114.7208,114.5455,114.7111,92045.0
2018-10-01 12:00:00,117.77,117.85,117.67,117.7,51284.0,114.7306,114.8085,114.6331,114.6624,51284.0
2018-10-01 12:10:00,117.69,117.79,117.61,117.7,96872.0,114.6526,114.75,114.5747,114.6624,96872.0
2018-10-01 12:20:00,117.69,117.7,117.11,117.17,66652.0,114.6526,114.6624,114.0876,114.146,66652.0
2018-10-01 12:30:00,117.17,117.27,117.01,117.03,75410.0,114.146,114.2435,113.9902,114.0096,75410.0
2018-10-01 12:40:00,117.03,117.08,116.88,117.06,123651.0,114.0096,114.0584,113.8635,114.0389,123651.0
2018-10-01 12:50:00,117.06,117.09,116.91,116.95,100218.0,114.0389,114.0681,113.8927,113.9317,100218.0
2018-10-01 13:00:00,116.93,117.07,116.93,117.0,41561.0,113.9122,114.0486,113.9122,113.9804,41561.0
2018-10-01 13:10:00,116.98,116.98,116.84,116.93,130025.0,113.9609,113.9609,113.8246,113.9122,130025.0
2018-10-01 13:20:00,116.93,117.02,116.57,116.62,73237.0,113.9122,113.9999,113.5615,113.6102,73237.0
2018-10-01 13:30:00,116.61,116.68,116.43,116.43,70569.0,113.6005,113.6687,113.4251,113.4251,70569.0
2018-10-01 13:40:00,116.43,117.06,116.29,116.95,115315.0,113.4251,114.0389,113.2887,113.9317,115315.0
2018-10-01 13:50:00,116.97,116.97,116.65,116.76,53915.0,113.9512,113.9512,113.6395,113.7466,53915.0
2018-10-01 14:00:00,116.76,116.84,116.63,116.68,36641.0,113.7466,113.8246,113.62,113.6687,36641.0
2018-10-01 14:10:00,116.7,116.72,116.37,116.37,57503.0,113.6882,113.7076,113.3667,113.3667,57503.0
2018-10-01 14:20:00,116.37,116.51,116.35,116.35,45009.0,113.3667,113.5031,113.3472,113.3472,45009.0
2018-10-01 14:30:00,116.35,117.01,116.35,116.86,209935.0,113.3472,113.9902,113.3472,113.844,209935.0
2018-10-01 14:40:00,116.86,117.02,116.85,116.92,55493.0,113.844,113.9999,113.8343,113.9025,55493.0
2018-10-01 14:50:00,116.92,117.22,116.88,117.22,59540.0,113.9025,114.1947,113.8635,114.1947,59540.0
2018-10-01 15:00:00,117.22,117.22,116.98,116.98,44922.0,114.1947,114.1947,113.9609,113.9609,44922.0
2018-10-01 15:10:00,116.99,117.31,116.87,117.29,70864.0,113.9707,114.2824,113.8538,114.2629,70864.0
2018-10-01 15:20:00,117.27,117.46,117.23,117.23,96436.0,114.2435,114.4286,114.2045,114.2045,96436.0
2018-10-01 15:30:00,117.24,117.24,116.88,117.09,99481.0,114.2142,114.2142,113.8635,114.0681,99481.0
2018-10-01 15:40:00,117.1,117.25,117.04,117.17,133553.0,114.0778,114.224,114.0194,114.146,133553.0
2018-10-01 15:50:00,117.18,117.65,117.16,117.53,370815.0,114.1558,114.6136,114.1363,114.4967,370815.0
2018-10-02 09:30:00,117.5,118.24,116.54,116.71,280281.0,114.4675,115.1884,113.5323,113.6979,280281.0
2018-10-02 09:40:00,116.67,116.86,116.18,116.77,111653.0,113.6589,113.844,113.1816,113.7564,111653.0
2018-10-02 09:50:00,116.81,117.5,116.62,117.19,115142.0,113.7953,114.4675,113.6102,114.1655,115142.0
2018-10-02 10:00:00,117.18,117.33,116.85,116.88,67658.0,114.1558,114.3019,113.8343,113.8635,67658.0
2018-10-02 10:10:00,116.88,117.1,116.68,116.93,70312.0,113.8635,114.0778,113.6687,113.9122,70312.0
2018-10-02 10:20:00,116.94,117.23,116.9,117.15,43925.0,113.922,114.2045,113.883,114.1266,43925.0
2018-10-02 10:30:00,117.12,117.16,116.93,116.95,50338.0,114.0973,114.1363,113.9122,113.9317,50338.0
2018-10-02 10:40:00,116.95,117.09,116.61,116.69,56630.0,113.9317,114.0681,113.6005,113.6784,56630.0
2018-10-02 10:50:00,116.71,117.26,116.67,117.07,53920.0,113.6979,114.2337,113.6589,114.0486,53920.0
2018-10-02 11:00:00,117.1,117.1,116.92,117.06,39910.0,114.0778,114.0778,113.9025,114.0389,39910.0
2018-10-02 11:10:00,117.06,117.06,116.81,116.96,78546.0,114.0389,114.0389,113.7953,113.9415,78546.0
2018-10-02 11:20:00,116.98,117.22,116.92,116.98,100265.0,113.9609,114.1947,113.9025,113.9609,100265.0
2018-10-02 11:30:00,116.98,117.19,116.82,116.97,50180.0,113.9609,114.1655,113.8051,113.9512,50180.0
2018-10-02 11:40:00,116.95,117.04,116.8,117.01,66257.0,113.9317,114.0194,113.7856,113.9902,66257.0
2018-10-02 11:50:00,117.02,117.17,116.98,117.05,55559.0,113.9999,114.146,113.9609,114.0291,55559.0
2018-10-02 12:00:00,117.05,117.5,117.0,117.47,237283.0,114.0291,114.4675,113.9804,114.4383,237283.0
2018-10-02 12:10:00,117.48,117.52,117.42,117.45,41048.0,114.448,114.487,114.3896,114.4188,41048.0
2018-10-02 12:20:00,117.48,117.48,117.19,117.3,24761.0,114.448,114.448,114.1655,114.2727,24761.0
2018-10-02 12:30:00,117.26,117.55,117.21,117.5,134352.0,114.2337,114.5162,114.185,114.4675,134352.0
2018-10-02 12:40:00,117.52,117.66,117.31,117.32,36106.0,114.487,114.6234,114.2824,114.2922,36106.0
2018-10-02 12:50:00,117.34,117.35,117.04,117.19,28562.0,114.3116,114.3214,114.0194,114.1655,28562.0
2018-10-02 13:00:00,117.18,117.35,117.12,117.31,32124.0,114.1558,114.3214,114.0973,114.2824,32124.0
2018-10-02 13:10:00,117.32,117.55,117.32,117.52,25304.0,114.2922,114.5162,114.2922,114.487,25304.0
2018-10-02 13:20:00,117.48,117.54,117.43,117.5,21694.0,114.448,114.5065,114.3993,114.4675,21694.0
2018-10-02 13:30:00,117.52,117.55,117.4,117.54,19460.0,114.487,114.5162,114.3701,114.5065,19460.0
2018-10-02 13:40:00,117.55,117.59,117.46,117.49,22264.0,114.5162,114.5552,114.4286,114.4578,22264.0
2018-10-02 13:50:00,117.49,117.5,117.28,117.37,25519.0,114.4578,114.4675,114.2532,114.3409,25519.0
2018-10-02 14:00:00,117.38,117.47,117.29,117.4,26624.0,114.3506,114.4383,114.2629,114.3701,26624.0
2018-10-02 14:10:00,117.4,117.43,117.28,117.31,74622.0,114.3701,114.3993,114.2532,114.2824,74622.0
2018-10-02 14:20:00,117.31,117.37,117.18,117.22,34921.0,114.2824,114.3409,114.1558,114.1947,34921.0
2018-10-02 14:30:00,117.2,117.22,116.86,116.86,77761.0,114.1753,114.1947,113.844,113.844,77761.0
2018-10-02 14:40:00,116.87,117.12,116.83,117.01,33584.0,113.8538,114.0973,113.8148,113.9902,33584.0
2018-10-02 14:50:00,117.03,117.15,116.97,117.15,46055.0,114.0096,114.1266,113.9512,114.1266,46055.0
2018-10-02 15:00:00,117.14,117.15,116.72,116.81,33369.0,114.1168,114.1266,113.7076,113.7953,33369.0
2018-10-02 15:10:00,116.79,116.8,116.46,116.46,41562.0,113.7758,113.7856,113.4544,113.4544,41562.0
2018-10-02 15:20:00,116.47,116.72,116.46,116.65,58284.0,113.4641,113.7076,113.4544,113.6395,58284.0
2018-10-02 15:30:00,116.66,116.91,116.66,116.75,81089.0,113.6492,113.8927,113.6492,113.7369,81089.0
2018-10-02 15:40:00,116.75,116.98,116.75,116.86,105479.0,113.7369,113.9609,113.7369,113.844,105479.0
2018-10-02 15:50:00,116.87,117.1,116.86,117.02,223665.0,113.8538,114.0778,113.844,113.9999,223665.0
2018-10-03 09:30:00,117.49,117.61,116.57,116.63,50637.0,114.4578,114.5747,113.5615,113.62,50637.0
2018-10-03 09:40:00,116.62,117.48,116.33,116.33,80282.0,113.6102,114.448,113.3277,113.3277,80282.0
2018-10-03 09:50:00,116.34,117.81,116.33,117.72,73507.0,113.3375,114.7695,113.3277,114.6818,73507.0
2018-10-03 10:00:00,117.8,117.94,117.55,117.85,62882.0,114.7598,114.8962,114.5162,114.8085,62882.0
2018-10-03 10:10:00,117.82,118.17,117.78,117.81,179339.0,114.7793,115.1202,114.7403,114.7695,179339.0
2018-10-03 10:20:00,117.81,117.91,117.63,117.77,56048.0,114.7695,114.8669,114.5942,114.7306,56048.0
2018-10-03 10:30:00,117.82,117.91,117.55,117.57,36109.0,114.7793,114.8669,114.5162,114.5357,36109.0
2018-10-03 10:40:00,117.56,117.56,117.29,117.34,51621.0,114.526,114.526,114.2629,114.3116,51621.0
2018-10-03 10:50:00,117.35,117.38,116.89,117.0,50114.0,114.3214,114.3506,113.8733,113.9804,50114.0
2018-10-03 11:00:00,117.02,117.29,116.91,117.29,39755.0,113.9999,114.2629,113.8927,114.2629,39755.0
2018-10-03 11:10:00,117.29,117.31,117.0,117.27,50238.0,114.2629,114.2824,113.9804,114.2435,50238.0
2018-10-03 11:20:00,117.26,117.4,117.07,117.07,58868.0,114.2337,114.3701,114.0486,114.0486,58868.0
2018-10-03 11:30:00,117.11,117.4,117.07,117.26,46167.0,114.0876,114.3701,114.0486,114.2337,46167.0
2018-10-03 11:40:00,117.27,117.5,117.17,117.27,62580.0,114.2435,114.4675,114.146,114.2435,62580.0
2018-10-03 11:50:00,117.28,117.39,117.13,117.35,50849.0,114.2532,114.3604,114.1071,114.3214,50849.0
2018-10-03 12:00:00,117.37,117.38,117.25,117.29,35265.0,114.3409,114.3506,114.224,114.2629,35265.0
2018-10-03 12:10:00,117.31,117.41,117.29,117.37,27584.0,114.2824,114.3798,114.2629,114.3409,27584.0
2018-10-03 12:20:00,117.39,117.46,117.32,117.44,34806.0,114.3604,114.4286,114.2922,114.4091,34806.0
2018-10-03 12:30:00,117.42,117.42,117.15,117.17,27216.0,114.3896,114.3896,114.1266,114.146,27216.0
2018-10-03 12:40:00,117.17,117.29,117.1,117.14,37467.0,114.146,114.2629,114.0778,114.1168,37467.0
2018-10-03 12:50:00,117.11,117.16,117.02,117.05,33647.0,114.0876,114.1363,113.9999,114.0291,33647.0
2018-10-03 13:00:00,117.03,117.1,116.95,116.98,41582.0,114.0096,114.0778,113.9317,113.9609,41582.0
2018-10-03 13:10:00,116.98,117.38,116.96,117.19,27891.0,113.9609,114.3506,113.9415,114.1655,27891.0
2018-10-03 13:20:00,117.19,117.22,117.05,117.14,43990.0,114.1655,114.1947,114.0291,114.1168,43990.0
2018-10-03 13:30:00,117.16,117.19,117.03,117.07,35750.0,114.1363,114.1655,114.0096,114.0486,35750.0
2018-10-03 13:40:00,117.07,117.08,116.94,117.04,33130.0,114.0486,114.0584,113.922,114.0194,33130.0
2018-10-03 13:50:00,117.05,117.12,116.86,116.91,31584.0,114.0291,114.0973,113.844,113.8927,31584.0
2018-10-03 14:00:00,116.92,117.23,116.89,117.22,31415.0,113.9025,114.2045,113.8733,114.1947,31415.0
2018-10-03 14:10:00,117.21,117.24,117.12,117.12,22347.0,114.185,114.2142,114.0973,114.0973,22347.0
2018-10-03 14:20:00,117.14,117.15,116.98,116.99,24997.0,114.1168,114.1266,113.9609,113.9707,24997.0
2018-10-03 14:30:00,116.99,117.02,116.71,116.73,37312.0,113.9707,113.9999,113.6979,113.7174,37312.0
2018-10-03 14:40:00,116.7,116.83,116.61,116.67,91193.0,113.6882,113.8148,113.6005,113.6589,91193.0
2018-10-03 14:50:00,116.65,116.81,116.62,116.79,60262.0,113.6395,113.7953,113.6102,113.7758,60262.0
2018-10-03 15:00:00,116.79,116.85,116.63,116.67,30911.0,113.7758,113.8343,113.62,113.6589,30911.0
2018-10-03 15:10:00,116.66,117.01,116.64,116.64,96208.0,113.6492,113.9902,113.6297,113.6297,96208.0
2018-10-03 15:20:00,116.62,116.63,116.31,116.43,48717.0,113.6102,113.62,113.3082,113.4251,48717.0
2018-10-03 15:30:00,116.46,116.46,116.28,116.29,58344.0,113.4544,113.4544,113.279,113.2887,58344.0
2018-10-03 15:40:00,116.29,116.45,116.21,116.22,123753.0,113.2887,113.4446,113.2108,113.2206,123753.0
2018-10-03 15:50:00,116.23,116.55,116.23,116.38,307196.0,113.2303,113.542,113.2303,113.3764,307196.0
2018-10-04 09:30:00,116.39,116.39,114.53,114.67,137485.0,113.3862,113.3862,111.5742,111.7106,137485.0
2018-10-04 09:40:00,114.77,114.81,113.93,114.67,254745.0,111.808,111.8469,110.9897,111.7106,254745.0
2018-10-04 09:50:00,114.54,115.11,114.38,114.62,98501.0,111.5839,112.1392,111.428,111.6618,98501.0
2018-10-04 10:00:00,114.55,114.59,113.78,114.02,82241.0,111.5937,111.6326,110.8435,111.0773,82241.0
2018-10-04 10:10:00,114.06,114.06,113.46,113.54,126281.0,111.1163,111.1163,110.5318,110.6097,126281.0
2018-10-04 10:20:00,113.51,113.86,113.36,113.45,94275.0,110.5805,110.9215,110.4344,110.522,94275.0
2018-10-04 10:30:00,113.5,113.9,113.48,113.9,74493.0,110.5708,110.9604,110.5513,110.9604,74493.0
2018-10-04 10:40:00,113.86,113.87,113.45,113.54,115560.0,110.9215,110.9312,110.522,110.6097,115560.0
2018-10-04 10:50:00,113.56,113.94,113.56,113.68,103287.0,110.6292,110.9994,110.6292,110.7461,103287.0
2018-10-04 11:00:00,113.66,114.06,113.66,113.95,71205.0,110.7266,111.1163,110.7266,111.0091,71205.0
2018-10-04 11:10:00,113.96,114.09,113.8,113.82,42986.0,111.0189,111.1455,110.863,110.8825,42986.0
2018-10-04 11:20:00,113.84,114.22,113.77,114.01,66695.0,110.902,111.2722,110.8338,111.0676,66695.0
2018-10-04 11:30:00,114.02,114.64,114.02,114.25,144002.0,111.0773,111.6813,111.0773,111.3014,144002.0
2018-10-04 11:40:00,114.25,114.64,114.23,114.52,59162.0,111.3014,111.6813,111.2819,111.5644,59162.0
2018-10-04 11:50:00,114.53,114.61,114.4,114.4,48563.0,111.5742,111.6521,111.4475,111.4475,48563.0
2018-10-04 12:00:00,114.38,114.38,114.06,114.09,74858.0,111.428,111.428,111.1163,111.1455,74858.0
2018-10-04 12:10:00,114.09,114.09,113.76,113.78,101104.0,111.1455,111.1455,110.824,110.8435,101104.0
2018-10-04 12:20:00,113.78,113.81,113.56,113.73,130545.0,110.8435,110.8728,110.6292,110.7948,130545.0
2018-10-04 12:30:00,113.73,113.97,113.59,113.7,96832.0,110.7948,111.0286,110.6584,110.7656,96832.0
2018-10-04 12:40:00,113.69,113.8,113.6,113.76,100239.0,110.7558,110.863,110.6682,110.824,100239.0
2018-10-04 12:50:00,113.75,113.8,113.62,113.79,92405.0,110.8143,110.863,110.6877,110.8533,92405.0
2018-10-04 13:00:00,113.77,113.77,113.4,113.62,69784.0,110.8338,110.8338,110.4733,110.6877,69784.0
2018-10-04 13:10:00,113.61,113.62,113.09,113.1,62771.0,110.6779,110.6877,110.1713,110.1811,62771.0
2018-10-04 13:20:00,113.1,113.31,112.96,113.16,52623.0,110.1811,110.3857,110.0447,110.2395,52623.0
2018-10-04 13:30:00,113.16,113.22,112.89,112.93,58723.0,110.2395,110.298,109.9765,110.0155,58723.0
2018-10-04 13:40:00,112.92,113.0,112.8,112.9,70099.0,110.0057,110.0837,109.8888,109.9862,70099.0
2018-10-04 13:50:00,112.93,113.05,112.82,112.99,80339.0,110.0155,110.1324,109.9083,110.0739,80339.0
2018-10-04 14:00:00,112.99,113.17,112.95,113.04,81489.0,110.0739,110.2493,110.0349,110.1226,81489.0
2018-10-04 14:10:00,113.01,113.15,112.85,112.85,71513.0,110.0934,110.2298,109.9375,109.9375,71513.0
2018-10-04 14:20:00,112.85,112.92,112.76,112.9,51350.0,109.9375,110.0057,109.8499,109.9862,51350.0
2018-10-04 14:30:00,112.89,113.3,112.84,113.23,86647.0,109.9765,110.3759,109.9278,110.3077,86647.0
2018-10-04 14:40:00,113.25,113.25,113.04,113.2,42883.0,110.3272,110.3272,110.1226,110.2785,42883.0
2018-10-04 14:50:00,113.21,113.29,113.13,113.27,59989.0,110.2882,110.3662,110.2103,110.3467,59989.0
2018-10-04 15:00:00,113.27,113.6,113.27,113.42,89671.0,110.3467,110.6682,110.3467,110.4928,89671.0
2018-10-04 15:10:00,113.42,113.42,113.18,113.21,46014.0,110.4928,110.4928,110.259,110.2882,46014.0
2018-10-04 15:20:00,113.18,113.21,112.91,112.94,91413.0,110.259,110.2882,109.996,110.0252,91413.0
2018-10-04 15:30:00,112.93,113.15,112.92,113.05,124536.0,110.0155,110.2298,110.0057,110.1324,124536.0
2018-10-04 15:40:00,113.04,113.62,112.99,113.48,139618.0,110.1226,110.6877,110.0739,110.5513,139618.0
2018-10-04 15:50:00,113.5,114.25,113.48,114.01,497861.0,110.5708,111.3014,110.5513,111.0676,497861.0
2018-10-05 09:30:00,114.4,115.27,114.3,115.23,199759.0,111.4475,112.2951,111.3501,112.2561,199759.0
2018-10-05 09:40:00,115.2,115.75,115.0,115.04,120139.0,112.2269,112.7627,112.032,112.071,120139.0
2018-10-05 09:50:00,115.01,115.17,114.6,114.9,125765.0,112.0418,112.1977,111.6424,111.9346,125765.0
2018-10-05 10:00:00,114.88,115.17,114.63,115.0,84898.0,111.9151,112.1977,111.6716,112.032,84898.0
2018-10-05 10:10:00,115.01,115.09,114.53,114.68,63194.0,112.0418,112.1197,111.5742,111.7203,63194.0
2018-10-05 10:20:00,114.71,114.92,114.56,114.84,55429.0,111.7495,111.9541,111.6034,111.8762,55429.0
2018-10-05 10:30:00,114.87,114.87,114.42,114.6,85817.0,111.9054,111.9054,111.467,111.6424,85817.0
2018-10-05 10:40:00,114.6,114.66,114.1,114.14,75319.0,111.6424,111.7008,111.1553,111.1942,75319.0
2018-10-05 10:50:00,114.09,114.24,113.93,114.22,40437.0,111.1455,111.2917,110.9897,111.2722,40437.0
2018-10-05 11:00:00,114.16,114.16,113.73,113.73,32986.0,111.2137,111.2137,110.7948,110.7948,32986.0
2018-10-05 11:10:00,113.72,113.72,113.25,113.32,39410.0,110.7851,110.7851,110.3272,110.3954,39410.0
2018-10-05 11:20:00,113.26,113.48,113.19,113.27,59587.0,110.3369,110.5513,110.2688,110.3467,59587.0
2018-10-05 11:30:00,113.33,113.49,113.21,113.32,67660.0,110.4051,110.561,110.2882,110.3954,67660.0
2018-10-05 11:40:00,113.29,113.36,112.83,113.03,91615.0,110.3662,110.4344,109.918,110.1129,91615.0
2018-10-05 11:50:00,113.08,113.16,112.87,112.92,43310.0,110.1616,110.2395,109.957,110.0057,43310.0
2018-10-05 12:00:00,112.96,113.19,112.91,113.15,33541.0,110.0447,110.2688,109.996,110.2298,33541.0
2018-10-05 12:10:00,113.16,113.2,112.9,113.02,67204.0,110.2395,110.2785,109.9862,110.1031,67204.0
2018-10-05 12:20:00,113.02,113.25,113.0,113.15,26939.0,110.1031,110.3272,110.0837,110.2298,26939.0
2018-10-05 12:30:00,113.13,113.17,112.88,112.94,55219.0,110.2103,110.2493,109.9668,110.0252,55219.0
2018-10-05 12:40:00,112.92,113.01,112.76,112.96,45186.0,110.0057,110.0934,109.8499,110.0447,45186.0
2018-10-05 12:50:00,112.89,112.97,112.72,112.75,19650.0,109.9765,110.0544,109.8109,109.8401,19650.0
2018-10-05 13:00:00,112.76,112.77,111.99,112.13,78048.0,109.8499,109.8596,109.0997,109.2361,78048.0
2018-10-05 13:10:00,112.15,112.68,112.1,112.62,63188.0,109.2556,109.7719,109.2069,109.7135,63188.0
2018-10-05 13:20:00,112.61,112.64,112.24,112.39,24600.0,109.7037,109.7329,109.3433,109.4894,24600.0
2018-10-05 13:30:00,112.36,112.61,112.36,112.58,25425.0,109.4602,109.7037,109.4602,109.6745,25425.0
2018-10-05 13:40:00,112.52,113.2,112.52,113.19,49865.0,109.616,110.2785,109.616,110.2688,49865.0
2018-10-05 13:50:00,113.2,113.47,113.12,113.35,36537.0,110.2785,110.5415,110.2006,110.4246,36537.0
2018-10-05 14:00:00,113.39,113.55,113.3,113.38,28254.0,110.4636,110.6195,110.3759,110.4538,28254.0
2018-10-05 14:10:00,113.38,113.86,113.37,113.86,44482.0,110.4538,110.9215,110.4441,110.9215,44482.0
2018-10-05 14:20:00,113.86,114.26,113.82,114.18,127550.0,110.9215,111.3111,110.8825,111.2332,127550.0
2018-10-05 14:30:00,114.19,114.36,113.99,114.14,55869.0,111.2429,111.4086,111.0481,111.1942,55869.0
2018-10-05 14:40:00,114.11,114.41,113.95,114.09,122007.0,111.165,111.4573,111.0091,111.1455,122007.0
2018-10-05 14:50:00,114.11,114.26,114.01,114.14,29173.0,111.165,111.3111,111.0676,111.1942,29173.0
2018-10-05 15:00:00,114.15,114.29,113.96,114.13,80879.0,111.204,111.3404,111.0189,111.1845,80879.0
2018-10-05 15:10:00,114.12,114.12,113.92,113.94,29324.0,111.1748,111.1748,110.9799,110.9994,29324.0
2018-10-05 15:20:00,113.94,114.07,113.76,113.79,35642.0,110.9994,111.126,110.824,110.8533,35642.0
2018-10-05 15:30:00,113.77,113.83,113.52,113.68,53661.0,110.8338,110.8922,110.5902,110.7461,53661.0
2018-10-05 15:40:00,113.66,114.07,113.58,114.04,56196.0,110.7266,111.126,110.6487,111.0968,56196.0
2018-10-05 15:50:00,114.04,114.04,113.68,113.73,404144.0,111.0968,111.0968,110.7461,110.7948,404144.0
2018-10-08 09:30:00,112.82,113.29,112.22,113.29,228841.0,109.9083,110.3662,109.3238,110.3662,228841.0
2018-10-08 09:40:00,113.27,113.29,112.68,112.69,71597.0,110.3467,110.3662,109.7719,109.7817,71597.0
2018-10-08 09:50:00,112.7,113.23,112.7,113.1,37811.0,109.7914,110.3077,109.7914,110.1811,37811.0
2018-10-08 10:00:00,113.13,113.21,112.8,113.14,52871.0,110.2103,110.2882,109.8888,110.22,52871.0
2018-10-08 10:10:00,113.18,113.29,112.95,113.15,73135.0,110.259,110.3662,110.0349,110.2298,73135.0
2018-10-08 10:20:00,113.12,113.21,112.87,113.09,144371.0,110.2006,110.2882,109.957,110.1713,144371.0
2018-10-08 10:30:00,113.07,113.07,112.54,112.75,32464.0,110.1518,110.1518,109.6355,109.8401,32464.0
2018-10-08 10:40:00,112.76,112.8,112.48,112.59,44634.0,109.8499,109.8888,109.5771,109.6842,44634.0
2018-10-08 10:50:00,112.57,112.73,112.46,112.69,70779.0,109.6648,109.8206,109.5576,109.7817,70779.0
2018-10-08 11:00:00,112.65,112.65,111.98,112.01,49905.0,109.7427,109.7427,109.09,109.1192,49905.0
2018-10-08 11:10:00,112.03,112.18,111.9,111.97,48345.0,109.1387,109.2848,109.012,109.0802,48345.0
2018-10-08 11:20:00,111.98,112.15,111.83,111.88,177917.0,109.09,109.2556,108.9439,108.9926,177917.0
2018-10-08 11:30:00,111.88,111.91,110.85,110.86,172571.0,108.9926,109.0218,107.9891,107.9989,172571.0
2018-10-08 11:40:00,110.88,110.9,110.31,110.81,130271.0,108.0184,108.0379,107.4631,107.9502,130271.0
2018-10-08 11:50:00,110.84,111.06,110.77,110.89,119178.0,107.9794,108.1937,107.9112,108.0281,119178.0
2018-10-08 12:00:00,110.88,110.9,110.52,110.56,80353.0,108.0184,108.0379,107.6677,107.7066,80353.0
2018-10-08 12:10:00,110.56,110.57,110.3,110.41,92790.0,107.7066,107.7164,107.4533,107.5605,92790.0
2018-10-08 12:20:00,110.42,111.2,110.19,111.12,143891.0,107.5702,108.3301,107.3462,108.2522,143891.0
2018-10-08 12:30:00,111.12,111.2,110.75,111.01,78779.0,108.2522,108.3301,107.8917,108.145,78779.0
2018-10-08 12:40:00,110.99,111.05,110.58,110.78,43058.0,108.1255,108.184,107.7261,107.921,43058.0
2018-10-08 12:50:00,110.78,110.9,110.23,110.23,34894.0,107.921,108.0379,107.3851,107.3851,34894.0
2018-10-08 13:00:00,110.22,110.62,110.18,110.62,122388.0,107.3754,107.7651,107.3364,107.7651,122388.0
2018-10-08 13:10:00,110.61,110.62,109.79,109.94,94533.0,107.7553,107.7651,106.9565,107.1026,94533.0
2018-10-08 13:20:00,109.95,110.14,109.8,110.01,71384.0,107.1124,107.2975,106.9662,107.1708,71384.0
2018-10-08 13:30:00,110.03,110.48,110.02,110.36,80663.0,107.1903,107.6287,107.1806,107.5118,80663.0
2018-10-08 13:40:00,110.38,110.71,110.36,110.42,49487.0,107.5313,107.8528,107.5118,107.5702,49487.0
2018-10-08 13:50:00,110.48,110.58,110.15,110.29,37614.0,107.6287,107.7261,107.3072,107.4436,37614.0
2018-10-08 14:00:00,110.3,110.64,110.27,110.62,38980.0,107.4533,107.7846,107.4241,107.7651,38980.0
2018-10-08 14:10:00,110.63,110.73,110.48,110.5,99493.0,107.7748,107.8722,107.6287,107.6482,99493.0
2018-10-08 14:20:00,110.53,110.8,110.5,110.61,27317.0,107.6774,107.9404,107.6482,107.7553,27317.0
2018-10-08 14:30:00,110.61,111.09,110.61,111.09,50288.0,107.7553,108.223,107.7553,108.223,50288.0
2018-10-08 14:40:00,111.04,111.17,110.97,111.16,78127.0,108.1742,108.3009,108.106,108.2911,78127.0
2018-10-08 14:50:00,111.17,111.21,110.81,110.91,50679.0,108.3009,108.3399,107.9502,108.0476,50679.0
2018-10-08 15:00:00,110.89,111.2,110.87,110.92,64675.0,108.0281,108.3301,108.0086,108.0573,64675.0
2018-10-08 15:10:00,110.92,111.14,110.87,111.09,76396.0,108.0573,108.2717,108.0086,108.223,76396.0
2018-10-08 15:20:00,111.1,111.1,110.76,110.79,62655.0,108.2327,108.2327,107.9015,107.9307,62655.0
2018-10-08 15:30:00,110.8,110.93,110.72,110.82,96877.0,107.9404,108.0671,107.8625,107.9599,96877.0
2018-10-08 15:40:00,110.82,110.99,110.8,110.95,188800.0,107.9599,108.1255,107.9404,108.0866,188800.0
2018-10-08 15:50:00,110.95,110.96,110.62,110.62,362741.0,108.0866,108.0963,107.7651,107.7651,362741.0
2018-10-09 09:30:00,110.8,111.8,109.92,111.8,240500.0,107.9404,108.9146,107.0831,108.9146,240500.0
2018-10-09 09:40:00,111.76,111.98,111.31,111.81,137284.0,108.8757,109.09,108.4373,108.9244,137284.0
2018-10-09 09:50:00,111.86,112.15,111.52,112.06,153079.0,108.9731,109.2556,108.6419,109.1679,153079.0
2018-10-09 10:00:00,112.1,112.21,110.85,110.9,99301.0,109.2069,109.314,107.9891,108.0379,99301.0
2018-10-09 10:10:00,110.96,111.1,110.71,111.02,92879.0,108.0963,108.2327,107.8528,108.1548,92879.0
2018-10-09 10:20:00,111.0,111.28,110.9,111.17,106787.0,108.1353,108.408,108.0379,108.3009,106787.0
2018-10-09 10:30:00,111.17,111.37,110.78,111.0,101317.0,108.3009,108.4957,107.921,108.1353,101317.0
2018-10-09 10:40:00,111.02,111.14,110.86,111.0,127982.0,108.1548,108.2717,107.9989,108.1353,127982.0
2018-10-09 10:50:00,110.96,111.06,110.6,110.88,129727.0,108.0963,108.1937,107.7456,108.0184,129727.0
2018-10-09 11:00:00,110.84,110.92,110.44,110.47,84655.0,107.9794,108.0573,107.5897,107.619,84655.0
2018-10-09 11:10:00,110.47,110.96,110.45,110.7,54990.0,107.619,108.0963,107.5995,107.843,54990.0
2018-10-09 11:20:00,110.71,111.1,110.67,110.9,64458.0,107.8528,108.2327,107.8138,108.0379,64458.0
2018-10-09 11:30:00,110.86,111.01,110.79,110.84,40647.0,107.9989,108.145,107.9307,107.9794,40647.0
2018-10-09 11:40:00,110.83,110.85,110.65,110.76,48040.0,107.9697,107.9891,107.7943,107.9015,48040.0
2018-10-09 11:50:00,110.74,110.88,110.64,110.7,27305.0,107.882,108.0184,107.7846,107.843,27305.0
2018-10-09 12:00:00,110.67,110.79,110.58,110.69,54298.0,107.8138,107.9307,107.7261,107.8333,54298.0
2018-10-09 12:10:00,110.66,110.93,110.53,110.57,97015.0,107.804,108.0671,107.6774,107.7164,97015.0
2018-10-09 12:20:00,110.55,110.68,110.45,110.47,44176.0,107.6969,107.8235,107.5995,107.619,44176.0
2018-10-09 12:30:00,110.42,110.43,110.11,110.32,53973.0,107.5702,107.58,107.2682,107.4728,53973.0
2018-10-09 12:40:00,110.36,110.39,110.0,110.13,42779.0,107.5118,107.541,107.1611,107.2877,42779.0
2018-10-09 12:50:00,110.13,110.27,110.1,110.16,29352.0,107.2877,107.4241,107.2585,107.317,29352.0
2018-10-09 13:00:00,110.14,110.17,109.71,109.72,63865.0,107.2975,107.3267,106.8786,106.8883,63865.0
2018-10-09 13:10:00,109.72,110.12,109.68,109.9,61142.0,106.8883,107.278,106.8493,107.0637,61142.0
2018-10-09 13:20:00,109.91,110.08,109.86,110.0,65072.0,107.0734,107.239,107.0247,107.1611,65072.0
2018-10-09 13:30:00,109.98,109.98,109.68,109.68,48660.0,107.1416,107.1416,106.8493,106.8493,48660.0
2018-10-09 13:40:00,109.69,109.82,109.29,109.46,86064.0,106.8591,106.9857,106.4694,106.635,86064.0
2018-10-09 13:50:00,109.42,109.64,109.41,109.44,72778.0,106.5961,106.8104,106.5863,106.6155,72778.0
2018-10-09 14:00:00,109.45,109.71,109.39,109.7,68083.0,106.6253,106.8786,106.5668,106.8688,68083.0
2018-10-09 14:10:00,109.75,109.8,109.56,109.56,58106.0,106.9175,106.9662,106.7324,106.7324,58106.0
2018-10-09 14:20:00,109.58,109.93,109.53,109.79,90422.0,106.7519,107.0929,106.7032,106.9565,90422.0
2018-10-09 14:30:00,109.77,109.78,109.5,109.71,83527.0,106.937,106.9468,106.674,106.8786,83527.0
2018-10-09 14:40:00,109.72,109.77,109.54,109.64,65222.0,106.8883,106.937,106.713,106.8104,65222.0
2018-10-09 14:50:00,109.63,110.05,109.63,109.91,148740.0,106.8006,107.2098,106.8006,107.0734,148740.0
2018-10-09 15:00:00,109.86,110.14,109.64,110.01,150331.0,107.0247,107.2975,106.8104,107.1708,150331.0
2018-10-09 15:10:00,110.0,110.09,109.9,110.0,87455.0,107.1611,107.2488,107.0637,107.1611,87455.0
2018-10-09 15:20:00,110.0,110.05,109.75,109.84,72152.0,107.1611,107.2098,106.9175,107.0052,72152.0
2018-10-09 15:30:00,109.84,109.9,109.59,109.65,108726.0,107.0052,107.0637,106.7617,106.8201,108726.0
2018-10-09 15:40:00,109.64,109.96,109.53,109.85,131944.0,106.8104,107.1221,106.7032,107.015,131944.0
2018-10-09 15:50:00,109.79,109.8,109.37,109.49,379766.0,106.9565,106.9662,106.5473,106.6642,379766.0
2018-10-10 09:30:00,108.67,109.12,107.26,107.37,253927.0,105.8654,106.3038,104.4918,104.599,253927.0
2018-10-10 09:40:00,107.36,108.07,107.36,107.96,148292.0,104.5892,105.2809,104.5892,105.1737,148292.0
2018-10-10 09:50:00,107.92,108.21,106.65,106.93,173623.0,105.1348,105.4173,103.8975,104.1703,173623.0
2018-10-10 10:00:00,106.97,107.2,106.17,106.24,247556.0,104.2093,104.4333,103.4299,103.4981,247556.0
2018-10-10 10:10:00,106.24,107.1,106.21,106.99,305416.0,103.4981,104.3359,103.4689,104.2288,305416.0
2018-10-10 10:20:00,107.03,107.3,106.69,106.85,183383.0,104.2677,104.5308,103.9365,104.0924,183383.0
2018-10-10 10:30:00,106.86,107.11,106.61,106.67,132373.0,104.1021,104.3457,103.8586,103.917,132373.0
2018-10-10 10:40:00,106.66,106.77,106.01,106.1,177258.0,103.9073,104.0144,103.2741,103.3617,177258.0
2018-10-10 10:50:00,106.1,106.57,105.95,106.18,153838.0,103.3617,103.8196,103.2156,103.4397,153838.0
2018-10-10 11:00:00,106.11,106.29,105.78,105.8,136242.0,103.3715,103.5468,103.05,103.0695,136242.0
2018-10-10 11:10:00,105.82,106.11,105.64,105.87,134417.0,103.089,103.3715,102.9136,103.1377,134417.0
2018-10-10 11:20:00,105.85,106.2,105.77,106.12,175621.0,103.1182,103.4592,103.0403,103.3812,175621.0
2018-10-10 11:30:00,106.13,106.17,105.88,106.04,126776.0,103.391,103.4299,103.1474,103.3033,126776.0
2018-10-10 11:40:00,106.06,106.44,106.0,106.41,149566.0,103.3228,103.693,103.2643,103.6637,149566.0
2018-10-10 11:50:00,106.43,106.5,106.18,106.26,119546.0,103.6832,103.7514,103.4397,103.5176,119546.0
2018-10-10 12:00:00,106.25,106.35,105.78,106.09,138864.0,103.5079,103.6053,103.05,103.352,138864.0
2018-10-10 12:10:00,106.07,106.66,106.05,106.66,80231.0,103.3325,103.9073,103.313,103.9073,80231.0
2018-10-10 12:20:00,106.58,106.58,105.95,106.04,89493.0,103.8293,103.8293,103.2156,103.3033,89493.0
2018-10-10 12:30:00,106.03,106.22,105.92,106.1,139141.0,103.2935,103.4786,103.1864,103.3617,139141.0
2018-10-10 12:40:00,106.11,106.45,106.1,106.32,81323.0,103.3715,103.7027,103.3617,103.5761,81323.0
2018-10-10 12:50:00,106.34,106.7,106.21,106.43,142946.0,103.5955,103.9462,103.4689,103.6832,142946.0
2018-10-10 13:00:00,106.44,106.91,106.16,106.83,208214.0,103.693,104.1508,103.4202,104.0729,208214.0
2018-10-10 13:10:00,106.85,107.58,106.74,107.53,85163.0,104.0924,104.8035,103.9852,104.7548,85163.0
2018-10-10 13:20:00,107.5,107.58,107.16,107.22,43716.0,104.7256,104.8035,104.3944,104.4528,43716.0
2018-10-10 13:30:00,107.19,107.72,107.08,107.63,56032.0,104.4236,104.9399,104.3164,104.8522,56032.0
2018-10-10 13:40:00,107.58,107.65,107.17,107.47,117809.0,104.8035,104.8717,104.4041,104.6964,117809.0
2018-10-10 13:50:00,107.45,107.45,107.09,107.39,48430.0,104.6769,104.6769,104.3262,104.6184,48430.0
2018-10-10 14:00:00,107.39,107.48,106.9,106.95,59989.0,104.6184,104.7061,104.1411,104.1898,59989.0
2018-10-10 14:10:00,106.95,107.25,106.72,106.85,107569.0,104.1898,104.4821,103.9657,104.0924,107569.0
2018-10-10 14:20:00,106.86,107.0,106.72,106.9,57748.0,104.1021,104.2385,103.9657,104.1411,57748.0
2018-10-10 14:30:00,106.89,107.0,106.53,106.74,47607.0,104.1313,104.2385,103.7806,103.9852,47607.0
2018-10-10 14:40:00,106.68,106.69,106.36,106.49,51864.0,103.9268,103.9365,103.615,103.7417,51864.0
2018-10-10 14:50:00,106.48,106.88,106.47,106.72,73205.0,103.7319,104.1216,103.7222,103.9657,73205.0
2018-10-10 15:00:00,106.7,106.71,106.26,106.44,77538.0,103.9462,103.956,103.5176,103.693,77538.0
2018-10-10 15:10:00,106.45,106.6,106.19,106.27,96749.0,103.7027,103.8488,103.4494,103.5273,96749.0
2018-10-10 15:20:00,106.28,106.68,106.28,106.66,85294.0,103.5371,103.9268,103.5371,103.9073,85294.0
2018-10-10 15:30:00,106.66,106.66,106.06,106.06,130862.0,103.9073,103.9073,103.3228,103.3228,130862.0
2018-10-10 15:40:00,106.05,106.2,105.64,106.13,281461.0,103.313,103.4592,102.9136,103.391,281461.0
2018-10-10 15:50:00,106.11,106.11,104.97,105.16,525819.0,103.3715,103.3715,102.2609,102.446,525819.0
2018-10-11 09:30:00,104.45,104.66,103.62,104.08,389341.0,101.7543,101.9589,100.9457,101.3939,389341.0
2018-10-11 09:40:00,104.08,104.3,103.24,104.3,231617.0,101.3939,101.6082,100.5755,101.6082,231617.0
2018-10-11 09:50:00,104.32,105.1,104.29,105.06,224032.0,101.6277,102.3875,101.5984,102.3486,224032.0
2018-10-11 10:00:00,105.03,105.24,104.02,104.58,128000.0,102.3193,102.5239,101.3354,101.881,128000.0
2018-10-11 10:10:00,104.52,104.53,103.96,104.24,98658.0,101.8225,101.8323,101.277,101.5497,98658.0
2018-10-11 10:20:00,104.23,104.71,104.11,104.57,112028.0,101.54,102.0076,101.4231,101.8712,112028.0
2018-10-11 10:30:00,104.55,104.82,104.06,104.25,82821.0,101.8517,102.1148,101.3744,101.5595,82821.0
2018-10-11 10:40:00,104.23,104.27,103.22,103.22,96984.0,101.54,101.579,100.5561,100.5561,96984.0
2018-10-11 10:50:00,103.22,103.76,103.19,103.34,95014.0,100.5561,101.0821,100.5268,100.673,95014.0
2018-10-11 11:00:00,103.36,103.49,102.65,103.24,73632.0,100.6924,100.8191,100.0008,100.5755,73632.0
2018-10-11 11:10:00,103.24,103.28,102.69,103.07,136513.0,100.5755,100.6145,100.0397,100.4099,136513.0
2018-10-11 11:20:00,103.08,103.38,102.97,103.21,70154.0,100.4197,100.7119,100.3125,100.5463,70154.0
2018-10-11 11:30:00,103.21,103.21,102.74,103.12,74022.0,100.5463,100.5463,100.0885,100.4586,74022.0
2018-10-11 11:40:00,103.1,104.21,103.0,104.21,85678.0,100.4392,101.5205,100.3417,101.5205,85678.0
2018-10-11 11:50:00,104.17,104.55,103.49,103.53,250379.0,101.4815,101.8517,100.8191,100.8581,250379.0
2018-10-11 12:00:00,103.58,104.03,103.43,103.81,334486.0,100.9068,101.3452,100.7606,101.1308,334486.0
2018-10-11 12:10:00,103.83,104.6,103.77,104.28,120163.0,101.1503,101.9004,101.0919,101.5887,120163.0
2018-10-11 12:20:00,104.35,104.83,104.35,104.46,41932.0,101.6569,102.1245,101.6569,101.7641,41932.0
2018-10-11 12:30:00,104.42,104.55,104.17,104.49,75182.0,101.7251,101.8517,101.4815,101.7933,75182.0
2018-10-11 12:40:00,104.57,104.8,104.4,104.5,41324.0,101.8712,102.0953,101.7056,101.803,41324.0
2018-10-11 12:50:00,104.5,104.8,104.3,104.69,56342.0,101.803,102.0953,101.6082,101.9881,56342.0
2018-10-11 13:00:00,104.67,104.73,104.41,104.56,46143.0,101.9686,102.0271,101.7154,101.8615,46143.0
2018-10-11 13:10:00,104.57,105.14,104.46,104.95,80580.0,101.8712,102.4265,101.7641,102.2414,80580.0
2018-10-11 13:20:00,104.96,105.39,104.83,105.01,92659.0,102.2512,102.6701,102.1245,102.2999,92659.0
2018-10-11 13:30:00,105.06,105.26,104.6,104.68,31513.0,102.3486,102.5434,101.9004,101.9784,31513.0
2018-10-11 13:40:00,104.78,104.92,104.44,104.5,56506.0,102.0758,102.2122,101.7446,101.803,56506.0
2018-10-11 13:50:00,104.48,104.78,104.36,104.75,48523.0,101.7835,102.0758,101.6666,102.0466,48523.0
2018-10-11 14:00:00,104.66,104.82,104.48,104.53,67729.0,101.9589,102.1148,101.7835,101.8323,67729.0
2018-10-11 14:10:00,104.5,104.65,104.37,104.49,74126.0,101.803,101.9492,101.6764,101.7933,74126.0
2018-10-11 14:20:00,104.49,104.79,104.3,104.42,152816.0,101.7933,102.0855,101.6082,101.7251,152816.0
2018-10-11 14:30:00,104.45,104.53,103.72,103.9,63489.0,101.7543,101.8323,101.0432,101.2185,63489.0
2018-10-11 14:40:00,103.84,103.9,102.79,103.25,132249.0,101.1601,101.2185,100.1372,100.5853,132249.0
2018-10-11 14:50:00,103.24,103.77,103.17,103.46,98241.0,100.5755,101.0919,100.5074,100.7899,98241.0
2018-10-11 15:00:00,103.42,103.89,103.28,103.77,94543.0,100.7509,101.2088,100.6145,101.0919,94543.0
2018-10-11 15:10:00,103.72,104.9,103.45,104.82,103493.0,101.0432,102.1927,100.7801,102.1148,103493.0
2018-10-11 15:20:00,104.79,105.23,104.49,104.61,114508.0,102.0855,102.5142,101.7933,101.9102,114508.0
2018-10-11 15:30:00,104.52,104.91,104.03,104.32,219273.0,101.8225,102.2024,101.3452,101.6277,219273.0
2018-10-11 15:40:00,104.32,104.36,103.64,103.65,248098.0,101.6277,101.6666,100.9652,100.975,248098.0
2018-10-11 15:50:00,103.65,104.11,102.3,103.61,439629.0,100.975,101.4231,99.6598,100.936,439629.0
2018-10-12 09:30:00,107.15,108.13,106.02,106.25,282605.0,104.3846,105.3393,103.2838,103.5079,282605.0
2018-10-12 09:40:00,106.23,106.9,106.08,106.62,228252.0,103.4884,104.1411,103.3423,103.8683,228252.0
2018-10-12 09:50:00,106.66,106.76,106.13,106.55,161852.0,103.9073,104.0047,103.391,103.8001,161852.0
2018-10-12 10:00:00,106.55,106.95,106.31,106.4,146730.0,103.8001,104.1898,103.5663,103.654,146730.0
2018-10-12 10:10:00,106.43,106.53,106.1,106.35,91520.0,103.6832,103.7806,103.3617,103.6053,91520.0
2018-10-12 10:20:00,106.37,106.5,105.82,105.97,120176.0,103.6248,103.7514,103.089,103.2351,120176.0
2018-10-12 10:30:00,106.0,106.41,105.89,106.29,72332.0,103.2643,103.6637,103.1572,103.5468,72332.0
2018-10-12 10:40:00,106.24,106.43,105.93,105.95,98713.0,103.4981,103.6832,103.1961,103.2156,98713.0
2018-10-12 10:50:00,105.95,106.22,105.73,105.86,92455.0,103.2156,103.4786,103.0013,103.1279,92455.0
2018-10-12 11:00:00,105.88,105.99,105.62,105.85,88794.0,103.1474,103.2546,102.8941,103.1182,88794.0
2018-10-12 11:10:00,105.88,106.0,105.47,105.61,77189.0,103.1474,103.2643,102.748,102.8844,77189.0
2018-10-12 11:20:00,105.62,105.84,105.21,105.25,61738.0,102.8941,103.1084,102.4947,102.5337,61738.0
2018-10-12 11:30:00,105.23,105.86,105.15,105.42,101504.0,102.5142,103.1279,102.4363,102.6993,101504.0
2018-10-12 11:40:00,105.44,105.45,104.86,105.06,84687.0,102.7188,102.7285,102.1537,102.3486,84687.0
2018-10-12 11:50:00,105.09,105.19,104.7,104.77,117270.0,102.3778,102.4752,101.9979,102.0661,117270.0
2018-10-12 12:00:00,104.76,104.81,104.44,104.67,112612.0,102.0563,102.105,101.7446,101.9686,112612.0
2018-10-12 12:10:00,104.67,104.84,104.51,104.66,70709.0,101.9686,102.1343,101.8128,101.9589,70709.0
2018-10-12 12:20:00,104.63,105.05,104.54,104.92,86675.0,101.9297,102.3388,101.842,102.2122,86675.0
2018-10-12 12:30:00,104.96,105.11,104.82,104.85,54379.0,102.2512,102.3973,102.1148,102.144,54379.0
2018-10-12 12:40:00,104.87,104.96,104.43,104.58,56740.0,102.1635,102.2512,101.7348,101.881,56740.0
2018-10-12 12:50:00,104.47,105.25,104.41,105.16,40114.0,101.7738,102.5337,101.7154,102.446,40114.0
2018-10-12 13:00:00,105.13,105.54,104.97,105.52,50482.0,102.4168,102.8162,102.2609,102.7967,50482.0
2018-10-12 13:10:00,105.51,105.54,105.27,105.4,44228.0,102.787,102.8162,102.5532,102.6798,44228.0
2018-10-12 13:20:00,105.47,105.8,105.32,105.33,33954.0,102.748,103.0695,102.6019,102.6116,33954.0
2018-10-12 13:30:00,105.33,105.56,105.23,105.4,40913.0,102.6116,102.8357,102.5142,102.6798,40913.0
2018-10-12 13:40:00,105.41,105.54,105.16,105.46,81624.0,102.6895,102.8162,102.446,102.7383,81624.0
2018-10-12 13:50:00,105.46,105.53,105.23,105.33,41969.0,102.7383,102.8064,102.5142,102.6116,41969.0
2018-10-12 14:00:00,105.36,105.52,105.04,105.23,38378.0,102.6408,102.7967,102.3291,102.5142,38378.0
2018-10-12 14:10:00,105.11,105.3,104.8,105.3,45630.0,102.3973,102.5824,102.0953,102.5824,45630.0
2018-10-12 14:20:00,105.29,105.4,104.94,105.39,58421.0,102.5726,102.6798,102.2317,102.6701,58421.0
2018-10-12 14:30:00,105.45,105.45,104.95,105.1,61333.0,102.7285,102.7285,102.2414,102.3875,61333.0
2018-10-12 14:40:00,105.11,105.21,104.95,105.15,51461.0,102.3973,102.4947,102.2414,102.4363,51461.0
2018-10-12 14:50:00,105.15,105.77,105.14,105.67,101341.0,102.4363,103.0403,102.4265,102.9428,101341.0
2018-10-12 15:00:00,105.69,106.04,105.5,105.91,60732.0,102.9623,103.3033,102.7772,103.1766,60732.0
2018-10-12 15:10:00,105.94,106.02,105.65,105.78,72295.0,103.2059,103.2838,102.9233,103.05,72295.0
2018-10-12 15:20:00,105.85,106.09,105.75,105.97,106015.0,103.1182,103.352,103.0208,103.2351,106015.0
2018-10-12 15:30:00,105.99,106.06,105.61,105.76,133836.0,103.2546,103.3228,102.8844,103.0305,133836.0
2018-10-12 15:40:00,105.77,106.29,105.76,106.03,157360.0,103.0403,103.5468,103.0305,103.2935,157360.0
2018-10-12 15:50:00,106.07,106.53,105.94,106.1,422153.0,103.3325,103.7806,103.2059,103.3617,422153.0
2018-10-15 09:30:00,105.45,105.88,104.02,104.14,121884.0,102.7285,103.1474,101.3354,101.4523,121884.0
2018-10-15 09:40:00,104.07,105.27,104.02,105.08,128068.0,101.3841,102.5532,101.3354,102.3681,128068.0
2018-10-15 09:50:00,105.08,105.27,104.5,105.16,77332.0,102.3681,102.5532,101.803,102.446,77332.0
2018-10-15 10:00:00,105.13,105.16,104.74,104.89,31954.0,102.4168,102.446,102.0368,102.183,31954.0
2018-10-15 10:10:00,104.84,105.09,104.59,104.59,45983.0,102.1343,102.3778,101.8907,101.8907,45983.0
2018-10-15 10:20:00,104.62,105.07,104.59,104.84,34935.0,101.9199,102.3583,101.8907,102.1343,34935.0
2018-10-15 10:30:00,104.79,105.31,104.75,105.21,27838.0,102.0855,102.5921,102.0466,102.4947,27838.0
2018-10-15 10:40:00,105.25,105.34,105.03,105.25,27768.0,102.5337,102.6213,102.3193,102.5337,27768.0
2018-10-15 10:50:00,105.26,105.6,105.19,105.6,29061.0,102.5434,102.8746,102.4752,102.8746,29061.0
2018-10-15 11:00:00,105.63,105.96,105.45,105.96,34073.0,102.9039,103.2253,102.7285,103.2253,34073.0
2018-10-15 11:10:00,105.96,106.21,105.77,105.8,34465.0,103.2253,103.4689,103.0403,103.0695,34465.0
2018-10-15 11:20:00,105.78,106.35,105.71,106.25,36922.0,103.05,103.6053,102.9818,103.5079,36922.0
2018-10-15 11:30:00,106.28,106.34,106.0,106.03,15747.0,103.5371,103.5955,103.2643,103.2935,15747.0
2018-10-15 11:40:00,106.08,106.09,105.86,105.91,29142.0,103.3423,103.352,103.1279,103.1766,29142.0
2018-10-15 11:50:00,105.9,106.0,105.3,105.32,36588.0,103.1669,103.2643,102.5824,102.6019,36588.0
2018-10-15 12:00:00,105.3,105.83,105.18,105.62,139486.0,102.5824,103.0987,102.4655,102.8941,139486.0
2018-10-15 12:10:00,105.63,105.89,105.34,105.76,35425.0,102.9039,103.1572,102.6213,103.0305,35425.0
2018-10-15 12:20:00,105.77,106.16,105.7,106.05,25948.0,103.0403,103.4202,102.9721,103.313,25948.0
2018-10-15 12:30:00,106.07,106.4,105.98,106.38,24871.0,103.3325,103.654,103.2448,103.6345,24871.0
2018-10-15 12:40:00,106.37,106.38,105.96,106.23,33005.0,103.6248,103.6345,103.2253,103.4884,33005.0
2018-10-15 12:50:00,106.2,106.42,106.15,106.23,22987.0,103.4592,103.6735,103.4104,103.4884,22987.0
2018-10-15 13:00:00,106.28,106.6,106.24,106.44,22204.0,103.5371,103.8488,103.4981,103.693,22204.0
2018-10-15 13:10:00,106.41,106.48,106.33,106.39,18583.0,103.6637,103.7319,103.5858,103.6442,18583.0
2018-10-15 13:20:00,106.39,106.41,106.09,106.2,24004.0,103.6442,103.6637,103.352,103.4592,24004.0
2018-10-15 13:30:00,106.16,106.61,106.1,106.58,25876.0,103.4202,103.8586,103.3617,103.8293,25876.0
2018-10-15 13:40:00,106.59,106.88,106.52,106.88,29102.0,103.8391,104.1216,103.7709,104.1216,29102.0
2018-10-15 13:50:00,106.89,106.89,106.63,106.71,21194.0,104.1313,104.1313,103.8781,103.956,21194.0
2018-10-15 14:00:00,106.75,106.81,106.44,106.68,24332.0,103.995,104.0534,103.693,103.9268,24332.0
2018-10-15 14:10:00,106.68,106.73,106.36,106.41,25782.0,103.9268,103.9755,103.615,103.6637,25782.0
2018-10-15 14:20:00,106.4,106.49,106.09,106.2,31106.0,103.654,103.7417,103.352,103.4592,31106.0
2018-10-15 14:30:00,106.16,106.41,106.12,106.27,17590.0,103.4202,103.6637,103.3812,103.5273,17590.0
2018-10-15 14:40:00,106.29,106.57,106.28,106.54,39813.0,103.5468,103.8196,103.5371,103.7904,39813.0
2018-10-15 14:50:00,106.57,106.77,106.56,106.67,28348.0,103.8196,104.0144,103.8099,103.917,28348.0
2018-10-15 15:00:00,106.62,107.03,106.6,106.69,57757.0,103.8683,104.2677,103.8488,103.9365,57757.0
2018-10-15 15:10:00,106.7,106.7,106.25,106.31,27417.0,103.9462,103.9462,103.5079,103.5663,27417.0
2018-10-15 15:20:00,106.3,106.42,106.17,106.2,47148.0,103.5566,103.6735,103.4299,103.4592,47148.0
2018-10-15 15:30:00,106.18,106.36,106.1,106.27,32436.0,103.4397,103.615,103.3617,103.5273,32436.0
2018-10-15 15:40:00,106.25,106.36,106.06,106.11,65755.0,103.5079,103.615,103.3228,103.3715,65755.0
2018-10-15 15:50:00,106.07,106.17,105.87,105.89,171293.0,103.3325,103.4299,103.1377,103.1572,171293.0
2018-10-16 09:30:00,106.76,107.42,106.53,107.2,203382.0,104.0047,104.6477,103.7806,104.4333,203382.0
2018-10-16 09:40:00,107.23,107.88,107.14,107.17,93978.0,104.4626,105.0958,104.3749,104.4041,93978.0
2018-10-16 09:50:00,107.19,108.1,107.11,108.05,67218.0,104.4236,105.3101,104.3457,105.2614,67218.0
2018-10-16 10:00:00,108.02,108.51,107.91,108.03,79221.0,105.2322,105.7095,105.125,105.2419,79221.0
2018-10-16 10:10:00,108.06,108.26,107.82,107.94,91135.0,105.2711,105.466,105.0373,105.1542,91135.0
2018-10-16 10:20:00,107.96,108.17,107.69,107.86,39796.0,105.1737,105.3783,104.9107,105.0763,39796.0
2018-10-16 10:30:00,107.82,108.05,107.32,107.4,122370.0,105.0373,105.2614,104.5502,104.6282,122370.0
2018-10-16 10:40:00,107.4,108.05,107.34,107.76,93700.0,104.6282,105.2614,104.5697,104.9789,93700.0
2018-10-16 10:50:00,107.79,108.08,107.67,107.75,131990.0,105.0081,105.2906,104.8912,104.9692,131990.0
2018-10-16 11:00:00,107.76,108.29,107.7,108.27,156080.0,104.9789,105.4952,104.9204,105.4757,156080.0
2018-10-16 11:10:00,108.27,108.4,107.83,108.12,149454.0,105.4757,105.6024,105.0471,105.3296,149454.0
2018-10-16 11:20:00,108.14,108.29,107.93,108.23,184575.0,105.3491,105.4952,105.1445,105.4368,184575.0
2018-10-16 11:30:00,108.23,108.29,107.91,108.07,126448.0,105.4368,105.4952,105.125,105.2809,126448.0
2018-10-16 11:40:00,108.1,108.1,107.72,107.84,33567.0,105.3101,105.3101,104.9399,105.0568,33567.0
2018-10-16 11:50:00,107.85,108.21,107.61,108.21,76750.0,105.0666,105.4173,104.8328,105.4173,76750.0
2018-10-16 12:00:00,108.2,108.21,107.88,107.89,21141.0,105.4075,105.4173,105.0958,105.1055,21141.0
2018-10-16 12:10:00,107.84,107.96,107.71,107.78,14371.0,105.0568,105.1737,104.9302,104.9984,14371.0
2018-10-16 12:20:00,107.8,108.0,107.77,107.81,33738.0,105.0179,105.2127,104.9886,105.0276,33738.0
2018-10-16 12:30:00,107.77,107.86,107.63,107.66,20065.0,104.9886,105.0763,104.8522,104.8815,20065.0
2018-10-16 12:40:00,107.66,107.75,107.64,107.72,27972.0,104.8815,104.9692,104.862,104.9399,27972.0
2018-10-16 12:50:00,107.71,107.71,107.56,107.71,57620.0,104.9302,104.9302,104.7841,104.9302,57620.0
2018-10-16 13:00:00,107.72,107.84,107.66,107.76,17031.0,104.9399,105.0568,104.8815,104.9789,17031.0
2018-10-16 13:10:00,107.76,107.82,107.56,107.6,55515.0,104.9789,105.0373,104.7841,104.823,55515.0
2018-10-16 13:20:00,107.59,107.6,107.53,107.55,40801.0,104.8133,104.823,104.7548,104.7743,40801.0
2018-10-16 13:30:00,107.59,107.6,107.51,107.59,27857.0,104.8133,104.823,104.7353,104.8133,27857.0
2018-10-16 13:40:00,107.58,107.8,107.56,107.73,94540.0,104.8035,105.0179,104.7841,104.9497,94540.0
2018-10-16 13:50:00,107.72,107.73,107.57,107.64,58831.0,104.9399,104.9497,104.7938,104.862,58831.0
2018-10-16 14:00:00,107.64,107.81,107.61,107.75,51282.0,104.862,105.0276,104.8328,104.9692,51282.0
2018-10-16 14:10:00,107.76,107.8,107.16,107.16,66984.0,104.9789,105.0179,104.3944,104.3944,66984.0
2018-10-16 14:20:00,107.18,107.2,106.94,107.0,106448.0,104.4139,104.4333,104.1801,104.2385,106448.0
2018-10-16 14:30:00,107.0,107.23,106.99,107.09,96860.0,104.2385,104.4626,104.2288,104.3262,96860.0
2018-10-16 14:40:00,107.1,107.44,106.99,107.4,172249.0,104.3359,104.6672,104.2288,104.6282,172249.0
2018-10-16 14:50:00,107.4,107.45,107.18,107.19,156631.0,104.6282,104.6769,104.4139,104.4236,156631.0
2018-10-16 15:00:00,107.19,107.27,106.99,107.27,57495.0,104.4236,104.5015,104.2288,104.5015,57495.0
2018-10-16 15:10:00,107.23,107.65,107.21,107.65,44960.0,104.4626,104.8717,104.4431,104.8717,44960.0
2018-10-16 15:20:00,107.61,107.64,107.48,107.54,67388.0,104.8328,104.862,104.7061,104.7646,67388.0
2018-10-16 15:30:00,107.55,107.7,107.47,107.54,118182.0,104.7743,104.9204,104.6964,104.7646,118182.0
2018-10-16 15:40:00,107.54,107.64,107.49,107.64,170275.0,104.7646,104.862,104.7159,104.862,170275.0
2018-10-16 15:50:00,107.64,107.66,107.33,107.42,414502.0,104.862,104.8815,104.56,104.6477,414502.0
2018-10-17 09:30:00,107.76,108.16,106.94,107.17,116718.0,104.9789,105.3686,104.1801,104.4041,116718.0
2018-10-17 09:40:00,107.12,108.48,107.05,108.37,98308.0,104.3554,105.6803,104.2872,105.5731,98308.0
2018-10-17 09:50:00,108.37,108.91,108.18,108.57,132984.0,105.5731,106.0992,105.3881,105.768,132984.0
2018-10-17 10:00:00,108.55,108.55,107.95,108.26,39535.0,105.7485,105.7485,105.164,105.466,39535.0
2018-10-17 10:10:00,108.32,108.4,107.81,108.05,35000.0,105.5244,105.6024,105.0276,105.2614,35000.0
2018-10-17 10:20:00,107.98,108.06,107.44,107.77,39524.0,105.1932,105.2711,104.6672,104.9886,39524.0
2018-10-17 10:30:00,107.84,107.86,107.28,107.4,56390.0,105.0568,105.0763,104.5113,104.6282,56390.0
2018-10-17 10:40:00,107.38,107.38,107.09,107.33,31421.0,104.6087,104.6087,104.3262,104.56,31421.0
2018-10-17 10:50:00,107.3,107.51,107.15,107.31,48288.0,104.5308,104.7353,104.3846,104.5405,48288.0
2018-10-17 11:00:00,107.31,107.64,107.12,107.62,44808.0,104.5405,104.862,104.3554,104.8425,44808.0
2018-10-17 11:10:00,107.64,107.68,107.48,107.57,55469.0,104.862,104.901,104.7061,104.7938,55469.0
2018-10-17 11:20:00,107.57,107.76,107.5,107.66,45529.0,104.7938,104.9789,104.7256,104.8815,45529.0
2018-10-17 11:30:00,107.68,107.75,107.34,107.47,30235.0,104.901,104.9692,104.5697,104.6964,30235.0
2018-10-17 11:40:00,107.51,108.29,107.5,108.14,46284.0,104.7353,105.4952,104.7256,105.3491,46284.0
2018-10-17 11:50:00,108.11,108.38,108.02,108.37,24728.0,105.3199,105.5829,105.2322,105.5731,24728.0
2018-10-17 12:00:00,108.37,108.42,108.19,108.37,26625.0,105.5731,105.6219,105.3978,105.5731,26625.0
2018-10-17 12:10:00,108.38,108.39,108.13,108.27,41817.0,105.5829,105.5926,105.3393,105.4757,41817.0
2018-10-17 12:20:00,108.29,108.54,108.26,108.28,47360.0,105.4952,105.7388,105.466,105.4855,47360.0
2018-10-17 12:30:00,108.29,108.46,108.23,108.46,27688.0,105.4952,105.6608,105.4368,105.6608,27688.0
2018-10-17 12:40:00,108.46,108.6,108.25,108.28,23923.0,105.6608,105.7972,105.4562,105.4855,23923.0
2018-10-17 12:50:00,108.27,108.73,108.27,108.63,19545.0,105.4757,105.9239,105.4757,105.8264,19545.0
2018-10-17 13:00:00,108.67,108.98,108.59,108.84,22097.0,105.8654,106.1674,105.7875,106.031,22097.0
2018-10-17 13:10:00,108.88,109.04,108.77,108.89,20786.0,106.07,106.2259,105.9628,106.0797,20786.0
2018-10-17 13:20:00,108.86,108.86,108.71,108.81,16558.0,106.0505,106.0505,105.9044,106.0018,16558.0
2018-10-17 13:30:00,108.85,109.15,108.75,109.09,32638.0,106.0408,106.333,105.9433,106.2746,32638.0
2018-10-17 13:40:00,109.08,109.1,108.92,108.97,17223.0,106.2648,106.2843,106.109,106.1577,17223.0
2018-10-17 13:50:00,109.0,109.1,108.93,109.0,35705.0,106.1869,106.2843,106.1187,106.1869,35705.0
2018-10-17 14:00:00,108.98,109.29,108.78,109.27,52440.0,106.1674,106.4694,105.9726,106.4499,52440.0
2018-10-17 14:10:00,109.28,109.28,108.53,108.66,40286.0,106.4597,106.4597,105.729,105.8557,40286.0
2018-10-17 14:20:00,108.55,108.56,108.3,108.46,68303.0,105.7485,105.7582,105.505,105.6608,68303.0
2018-10-17 14:30:00,108.46,108.79,108.35,108.73,48781.0,105.6608,105.9823,105.5537,105.9239,48781.0
2018-10-17 14:40:00,108.73,109.02,108.7,108.99,18029.0,105.9239,106.2064,105.8946,106.1771,18029.0
2018-10-17 14:50:00,109.01,109.36,108.95,109.2,26500.0,106.1966,106.5376,106.1382,106.3817,26500.0
2018-10-17 15:00:00,109.21,109.29,109.09,109.28,34174.0,106.3915,106.4694,106.2746,106.4597,34174.0
2018-10-17 15:10:00,109.28,109.28,108.87,108.99,60295.0,106.4597,106.4597,106.0602,106.1771,60295.0
2018-10-17 15:20:00,108.97,109.16,108.92,109.09,101520.0,106.1577,106.3428,106.109,106.2746,101520.0
2018-10-17 15:30:00,109.07,109.11,108.81,109.0,103711.0,106.2551,106.2941,106.0018,106.1869,103711.0
2018-10-17 15:40:00,108.99,109.09,108.75,108.86,89058.0,106.1771,106.2746,105.9433,106.0505,89058.0
2018-10-17 15:50:00,108.88,108.92,108.74,108.79,289347.0,106.07,106.109,105.9336,105.9823,289347.0
2018-10-18 09:30:00,107.34,107.86,106.29,106.5,135429.0,104.5697,105.0763,103.5468,103.7514,135429.0
2018-10-18 09:40:00,106.52,106.81,106.19,106.41,109223.0,103.7709,104.0534,103.4494,103.6637,109223.0
2018-10-18 09:50:00,106.36,106.55,105.75,105.93,117581.0,103.615,103.8001,103.0208,103.1961,117581.0
2018-10-18 10:00:00,105.83,106.14,105.29,105.31,100638.0,103.0987,103.4007,102.5726,102.5921,100638.0
2018-10-18 10:10:00,105.33,105.63,105.33,105.49,57563.0,102.6116,102.9039,102.6116,102.7675,57563.0
2018-10-18 10:20:00,105.49,105.78,105.32,105.78,41833.0,102.7675,103.05,102.6019,103.05,41833.0
2018-10-18 10:30:00,105.77,106.35,105.71,106.15,61474.0,103.0403,103.6053,102.9818,103.4104,61474.0
2018-10-18 10:40:00,106.22,106.63,106.19,106.61,57401.0,103.4786,103.8781,103.4494,103.8586,57401.0
2018-10-18 10:50:00,106.67,106.91,106.58,106.73,59159.0,103.917,104.1508,103.8293,103.9755,59159.0
2018-10-18 11:00:00,106.76,106.83,106.31,106.48,226219.0,104.0047,104.0729,103.5663,103.7319,226219.0
2018-10-18 11:10:00,106.49,106.61,105.93,106.01,310109.0,103.7417,103.8586,103.1961,103.2741,310109.0
2018-10-18 11:20:00,105.99,106.05,105.61,105.66,58019.0,103.2546,103.313,102.8844,102.9331,58019.0
2018-10-18 11:30:00,105.65,105.72,105.14,105.72,94700.0,102.9233,102.9915,102.4265,102.9915,94700.0
2018-10-18 11:40:00,105.69,105.84,105.35,105.53,58121.0,102.9623,103.1084,102.6311,102.8064,58121.0
2018-10-18 11:50:00,105.49,106.02,105.45,105.9,60888.0,102.7675,103.2838,102.7285,103.1669,60888.0
2018-10-18 12:00:00,105.89,106.23,105.81,106.18,41113.0,103.1572,103.4884,103.0792,103.4397,41113.0
2018-10-18 12:10:00,106.17,106.33,105.86,105.92,39666.0,103.4299,103.5858,103.1279,103.1864,39666.0
2018-10-18 12:20:00,105.92,106.43,105.88,106.39,45294.0,103.1864,103.6832,103.1474,103.6442,45294.0
2018-10-18 12:30:00,106.41,106.71,106.38,106.65,79845.0,103.6637,103.956,103.6345,103.8975,79845.0
2018-10-18 12:40:00,106.67,106.83,106.45,106.48,62794.0,103.917,104.0729,103.7027,103.7319,62794.0
2018-10-18 12:50:00,106.47,106.47,106.02,106.02,39625.0,103.7222,103.7222,103.2838,103.2838,39625.0
2018-10-18 13:00:00,106.04,106.04,105.74,105.77,30155.0,103.3033,103.3033,103.011,103.0403,30155.0
2018-10-18 13:10:00,105.74,105.79,105.31,105.34,36091.0,103.011,103.0597,102.5921,102.6213,36091.0
2018-10-18 13:20:00,105.36,105.41,104.93,105.04,91322.0,102.6408,102.6895,102.2219,102.3291,91322.0
2018-10-18 13:30:00,105.06,105.17,104.88,105.12,95255.0,102.3486,102.4557,102.1732,102.407,95255.0
2018-10-18 13:40:00,105.09,105.18,104.77,105.18,56084.0,102.3778,102.4655,102.0661,102.4655,56084.0
2018-10-18 13:50:00,105.19,105.28,105.01,105.25,34110.0,102.4752,102.5629,102.2999,102.5337,34110.0
2018-10-18 14:00:00,105.22,105.74,105.21,105.74,34375.0,102.5044,103.011,102.4947,103.011,34375.0
2018-10-18 14:10:00,105.67,105.73,105.32,105.38,40003.0,102.9428,103.0013,102.6019,102.6603,40003.0
2018-10-18 14:20:00,105.35,105.83,105.34,105.73,40733.0,102.6311,103.0987,102.6213,103.0013,40733.0
2018-10-18 14:30:00,105.73,105.94,105.6,105.78,44541.0,103.0013,103.2059,102.8746,103.05,44541.0
2018-10-18 14:40:00,105.78,106.1,105.75,105.87,47809.0,103.05,103.3617,103.0208,103.1377,47809.0
2018-10-18 14:50:00,105.89,106.06,105.79,105.87,52047.0,103.1572,103.3228,103.0597,103.1377,52047.0
2018-10-18 15:00:00,105.83,105.95,105.4,105.47,62913.0,103.0987,103.2156,102.6798,102.748,62913.0
2018-10-18 15:10:00,105.45,105.63,105.32,105.4,84291.0,102.7285,102.9039,102.6019,102.6798,84291.0
2018-10-18 15:20:00,105.38,105.69,105.28,105.62,281114.0,102.6603,102.9623,102.5629,102.8941,281114.0
2018-10-18 15:30:00,105.62,105.85,105.48,105.84,99381.0,102.8941,103.1182,102.7577,103.1084,99381.0
2018-10-18 15:40:00,105.86,106.02,105.84,105.89,210462.0,103.1279,103.2838,103.1084,103.1572,210462.0
2018-10-18 15:50:00,105.89,106.01,105.55,105.78,335010.0,103.1572,103.2741,102.8259,103.05,335010.0
2018-10-19 09:30:00,106.3,107.34,106.03,107.26,222512.0,103.5566,104.5697,103.2935,104.4918,222512.0
2018-10-19 09:40:00,107.15,107.49,106.08,106.11,156702.0,104.3846,104.7159,103.3423,103.3715,156702.0
2018-10-19 09:50:00,106.12,106.3,105.16,105.16,207707.0,103.3812,103.5566,102.446,102.446,207707.0
2018-10-19 10:00:00,105.17,105.91,105.17,105.66,132011.0,102.4557,103.1766,102.4557,102.9331,132011.0
2018-10-19 10:10:00,105.63,105.77,105.42,105.48,81830.0,102.9039,103.0403,102.6993,102.7577,81830.0
2018-10-19 10:20:00,105.48,105.53,105.04,105.26,77061.0,102.7577,102.8064,102.3291,102.5434,77061.0
2018-10-19 10:30:00,105.26,105.66,105.26,105.33,43758.0,102.5434,102.9331,102.5434,102.6116,43758.0
2018-10-19 10:40:00,105.3,105.34,105.02,105.16,48843.0,102.5824,102.6213,102.3096,102.446,48843.0
2018-10-19 10:50:00,105.16,105.35,105.1,105.32,41833.0,102.446,102.6311,102.3875,102.6019,41833.0
2018-10-19 11:00:00,105.34,105.37,104.78,104.89,149876.0,102.6213,102.6506,102.0758,102.183,149876.0
2018-10-19 11:10:00,104.88,104.92,104.46,104.52,77037.0,102.1732,102.2122,101.7641,101.8225,77037.0
2018-10-19 11:20:00,104.52,104.55,104.02,104.05,92375.0,101.8225,101.8517,101.3354,101.3646,92375.0
2018-10-19 11:30:00,104.05,104.21,103.89,104.07,73434.0,101.3646,101.5205,101.2088,101.3841,73434.0
2018-10-19 11:40:00,104.07,104.13,103.81,103.87,75021.0,101.3841,101.4426,101.1308,101.1893,75021.0
2018-10-19 11:50:00,103.85,103.97,103.55,103.73,67007.0,101.1698,101.2867,100.8775,101.0529,67007.0
2018-10-19 12:00:00,103.78,103.94,103.64,103.71,44456.0,101.1016,101.2575,100.9652,101.0334,44456.0
2018-10-19 12:10:00,103.71,103.72,103.2,103.27,92444.0,101.0334,101.0432,100.5366,100.6048,92444.0
2018-10-19 12:20:00,103.24,103.32,102.85,103.04,66965.0,100.5755,100.6535,100.1956,100.3807,66965.0
2018-10-19 12:30:00,103.01,103.08,102.66,102.82,109081.0,100.3515,100.4197,100.0105,100.1664,109081.0
2018-10-19 12:40:00,102.81,103.4,102.72,103.36,55520.0,100.1566,100.7314,100.069,100.6924,55520.0
2018-10-19 12:50:00,103.38,103.81,103.21,103.7,41180.0,100.7119,101.1308,100.5463,101.0237,41180.0
2018-10-19 13:00:00,103.66,103.66,103.28,103.33,49736.0,100.9847,100.9847,100.6145,100.6632,49736.0
2018-10-19 13:10:00,103.35,103.98,103.34,103.88,27748.0,100.6827,101.2964,100.673,101.199,27748.0
2018-10-19 13:20:00,103.9,103.98,103.74,103.95,29147.0,101.2185,101.2964,101.0626,101.2672,29147.0
2018-10-19 13:30:00,103.91,104.13,103.82,103.89,51811.0,101.2283,101.4426,101.1406,101.2088,51811.0
2018-10-19 13:40:00,103.88,104.0,103.56,103.71,37332.0,101.199,101.3159,100.8873,101.0334,37332.0
2018-10-19 13:50:00,103.7,103.72,103.37,103.38,60545.0,101.0237,101.0432,100.7022,100.7119,60545.0
2018-10-19 14:00:00,103.37,103.45,102.86,103.05,111725.0,100.7022,100.7801,100.2054,100.3904,111725.0
2018-10-19 14:10:00,103.08,103.18,102.84,102.93,72282.0,100.4197,100.5171,100.1859,100.2735,72282.0
2018-10-19 14:20:00,102.91,103.24,102.86,103.02,67508.0,100.2541,100.5755,100.2054,100.3612,67508.0
2018-10-19 14:30:00,103.0,103.37,102.93,103.27,37151.0,100.3417,100.7022,100.2735,100.6048,37151.0
2018-10-19 14:40:00,103.27,103.31,102.92,103.02,93741.0,100.6048,100.6437,100.2638,100.3612,93741.0
2018-10-19 14:50:00,103.03,103.11,102.63,102.65,73922.0,100.371,100.4489,99.9813,100.0008,73922.0
2018-10-19 15:00:00,102.68,102.72,102.4,102.45,124579.0,100.03,100.069,99.7572,99.8059,124579.0
2018-10-19 15:10:00,102.45,102.93,102.41,102.9,129332.0,99.8059,100.2735,99.767,100.2443,129332.0
2018-10-19 15:20:00,102.91,103.11,102.86,103.09,96968.0,100.2541,100.4489,100.2054,100.4294,96968.0
2018-10-19 15:30:00,103.07,103.07,102.66,102.66,141969.0,100.4099,100.4099,100.0105,100.0105,141969.0
2018-10-19 15:40:00,102.65,102.78,102.53,102.54,220397.0,100.0008,100.1274,99.8839,99.8936,220397.0
2018-10-19 15:50:00,102.53,102.57,101.98,102.11,656846.0,99.8839,99.9228,99.3481,99.4747,656846.0
2018-10-22 09:30:00,102.81,103.8,102.75,102.94,113029.0,100.1566,101.1211,100.0982,100.2833,113029.0
2018-10-22 09:40:00,102.94,104.01,102.94,103.9,93282.0,100.2833,101.3257,100.2833,101.2185,93282.0
2018-10-22 09:50:00,103.86,103.86,102.66,102.83,182163.0,101.1795,101.1795,100.0105,100.1761,182163.0
2018-10-22 10:00:00,102.86,103.05,102.31,102.42,129293.0,100.2054,100.3904,99.6695,99.7767,129293.0
2018-10-22 10:10:00,102.45,102.79,102.18,102.65,126720.0,99.8059,100.1372,99.5429,100.0008,126720.0
2018-10-22 10:20:00,102.62,102.7,102.33,102.57,68230.0,99.9715,100.0495,99.689,99.9228,68230.0
2018-10-22 10:30:00,102.57,103.15,102.42,103.03,56644.0,99.9228,100.4879,99.7767,100.371,56644.0
2018-10-22 10:40:00,102.98,103.8,102.98,103.79,43497.0,100.3223,101.1211,100.3223,101.1114,43497.0
2018-10-22 10:50:00,103.79,104.07,103.58,103.73,95951.0,101.1114,101.3841,100.9068,101.0529,95951.0
2018-10-22 11:00:00,103.71,103.8,103.23,103.34,62622.0,101.0334,101.1211,100.5658,100.673,62622.0
2018-10-22 11:10:00,103.31,104.08,103.28,104.08,61319.0,100.6437,101.3939,100.6145,101.3939,61319.0
2018-10-22 11:20:00,104.06,104.24,103.67,103.78,70560.0,101.3744,101.5497,100.9944,101.1016,70560.0
2018-10-22 11:30:00,103.76,103.76,103.49,103.56,56438.0,101.0821,101.0821,100.8191,100.8873,56438.0
2018-10-22 11:40:00,103.52,103.59,103.4,103.46,48746.0,100.8483,100.9165,100.7314,100.7899,48746.0
2018-10-22 11:50:00,103.47,103.49,102.9,103.02,70892.0,100.7996,100.8191,100.2443,100.3612,70892.0
2018-10-22 12:00:00,103.04,103.13,102.61,102.61,86037.0,100.3807,100.4684,99.9618,99.9618,86037.0
2018-10-22 12:10:00,102.58,102.72,102.36,102.42,47588.0,99.9326,100.069,99.7183,99.7767,47588.0
2018-10-22 12:20:00,102.46,102.5,102.1,102.33,62737.0,99.8157,99.8546,99.465,99.689,62737.0
2018-10-22 12:30:00,102.34,102.45,102.25,102.34,140215.0,99.6988,99.8059,99.6111,99.6988,140215.0
2018-10-22 12:40:00,102.33,102.5,102.33,102.35,58931.0,99.689,99.8546,99.689,99.7085,58931.0
2018-10-22 12:50:00,102.34,102.55,102.33,102.53,51578.0,99.6988,99.9034,99.689,99.8839,51578.0
2018-10-22 13:00:00,102.51,102.74,102.34,102.7,36249.0,99.8644,100.0885,99.6988,100.0495,36249.0
2018-10-22 13:10:00,102.73,102.73,102.19,102.26,96129.0,100.0787,100.0787,99.5526,99.6208,96129.0
2018-10-22 13:20:00,102.28,102.28,101.79,101.95,83226.0,99.6403,99.6403,99.163,99.3188,83226.0
2018-10-22 13:30:00,101.95,102.1,101.8,101.94,78460.0,99.3188,99.465,99.1727,99.3091,78460.0
2018-10-22 13:40:00,101.9,102.07,101.72,101.8,55760.0,99.2701,99.4357,99.0948,99.1727,55760.0
2018-10-22 13:50:00,101.8,102.0,101.62,101.86,47314.0,99.1727,99.3675,98.9974,99.2312,47314.0
2018-10-22 14:00:00,101.84,102.2,101.81,102.06,43616.0,99.2117,99.5624,99.1825,99.426,43616.0
2018-10-22 14:10:00,102.07,102.25,102.02,102.07,53422.0,99.4357,99.6111,99.387,99.4357,53422.0
2018-10-22 14:20:00,102.06,102.08,101.74,101.76,83432.0,99.426,99.4455,99.1143,99.1337,83432.0
2018-10-22 14:30:00,101.72,101.96,101.64,101.76,102510.0,99.0948,99.3286,99.0168,99.1337,102510.0
2018-10-22 14:40:00,101.76,101.99,101.68,101.91,88734.0,99.1337,99.3578,99.0558,99.2799,88734.0
2018-10-22 14:50:00,101.91,102.09,101.84,102.0,46338.0,99.2799,99.4552,99.2117,99.3675,46338.0
2018-10-22 15:00:00,101.97,102.23,101.88,102.2,63060.0,99.3383,99.5916,99.2506,99.5624,63060.0
2018-10-22 15:10:00,102.2,102.31,102.12,102.17,48373.0,99.5624,99.6695,99.4845,99.5332,48373.0
2018-10-22 15:20:00,102.19,102.25,102.09,102.13,54476.0,99.5526,99.6111,99.4552,99.4942,54476.0
2018-10-22 15:30:00,102.12,102.21,101.94,101.96,167041.0,99.4845,99.5721,99.3091,99.3286,167041.0
2018-10-22 15:40:00,101.96,102.02,101.78,101.8,129885.0,99.3286,99.387,99.1532,99.1727,129885.0
2018-10-22 15:50:00,101.79,101.94,101.24,101.35,594973.0,99.163,99.3091,98.6272,98.7343,594973.0
2018-10-23 09:30:00,99.41,100.06,98.25,99.44,344837.0,96.8444,97.4776,95.7143,96.8736,344837.0
2018-10-23 09:40:00,99.35,99.48,98.44,99.43,296556.0,96.7859,96.9126,95.8994,96.8639,296556.0
2018-10-23 09:50:00,99.41,99.71,98.99,99.5,375292.0,96.8444,97.1366,96.4352,96.9321,375292.0
2018-10-23 10:00:00,99.47,99.52,98.23,98.66,384328.0,96.9028,96.9516,95.6948,96.1137,384328.0
2018-10-23 10:10:00,98.59,98.95,98.42,98.69,152295.0,96.0456,96.3963,95.8799,96.143,152295.0
2018-10-23 10:20:00,98.72,98.93,98.35,98.38,193874.0,96.1722,96.3768,95.8117,95.841,193874.0
2018-10-23 10:30:00,98.34,98.47,98.15,98.4,152720.0,95.802,95.9287,95.6169,95.8605,152720.0
2018-10-23 10:40:00,98.39,98.43,97.94,98.32,161597.0,95.8507,95.8897,95.4123,95.7825,161597.0
2018-10-23 10:50:00,98.34,98.61,98.21,98.49,157540.0,95.802,96.065,95.6754,95.9481,157540.0
2018-10-23 11:00:00,98.48,98.57,98.31,98.44,113204.0,95.9384,96.0261,95.7728,95.8994,113204.0
2018-10-23 11:10:00,98.44,98.7,98.32,98.48,134646.0,95.8994,96.1527,95.7825,95.9384,134646.0
2018-10-23 11:20:00,98.48,98.72,98.39,98.46,264407.0,95.9384,96.1722,95.8507,95.9189,264407.0
2018-10-23 11:30:00,98.46,98.57,98.3,98.34,126705.0,95.9189,96.0261,95.763,95.802,126705.0
2018-10-23 11:40:00,98.31,98.37,98.07,98.19,93733.0,95.7728,95.8312,95.539,95.6559,93733.0
2018-10-23 11:50:00,98.18,98.28,97.8,97.8,88071.0,95.6461,95.7436,95.2759,95.2759,88071.0
2018-10-23 12:00:00,97.83,98.45,97.83,98.34,74651.0,95.3052,95.9092,95.3052,95.802,74651.0
2018-10-23 12:10:00,98.35,98.47,98.18,98.38,103856.0,95.8117,95.9287,95.6461,95.841,103856.0
2018-10-23 12:20:00,98.4,98.78,98.27,98.59,85533.0,95.8605,96.2307,95.7338,96.0456,85533.0
2018-10-23 12:30:00,98.6,99.17,98.58,99.15,217361.0,96.0553,96.6106,96.0358,96.5911,217361.0
2018-10-23 12:40:00,99.16,99.56,99.08,99.12,102356.0,96.6008,96.9905,96.5229,96.5619,102356.0
2018-10-23 12:50:00,99.11,99.15,98.98,99.07,59668.0,96.5521,96.5911,96.4255,96.5132,59668.0
2018-10-23 13:00:00,99.09,99.4,99.03,99.4,142870.0,96.5327,96.8347,96.4742,96.8347,142870.0
2018-10-23 13:10:00,99.34,99.36,98.83,98.89,77934.0,96.7762,96.7957,96.2794,96.3378,77934.0
2018-10-23 13:20:00,98.84,99.24,98.74,99.04,48035.0,96.2891,96.6788,96.1917,96.4839,48035.0
2018-10-23 13:30:00,99.05,99.18,98.79,98.9,41968.0,96.4937,96.6203,96.2404,96.3476,41968.0
2018-10-23 13:40:00,98.92,98.97,98.59,98.65,63952.0,96.367,96.4157,96.0456,96.104,63952.0
2018-10-23 13:50:00,98.61,98.8,98.45,98.55,76297.0,96.065,96.2501,95.9092,96.0066,76297.0
2018-10-23 14:00:00,98.58,98.81,98.45,98.79,82629.0,96.0358,96.2599,95.9092,96.2404,82629.0
2018-10-23 14:10:00,98.77,99.32,98.59,99.19,154484.0,96.2209,96.7567,96.0456,96.6301,154484.0
2018-10-23 14:20:00,99.2,99.42,99.02,99.1,128708.0,96.6398,96.8541,96.4645,96.5424,128708.0
2018-10-23 14:30:00,99.07,99.22,98.97,99.11,87336.0,96.5132,96.6593,96.4157,96.5521,87336.0
2018-10-23 14:40:00,99.1,99.18,98.98,99.1,68000.0,96.5424,96.6203,96.4255,96.5424,68000.0
2018-10-23 14:50:00,99.1,99.52,99.05,99.43,55469.0,96.5424,96.9516,96.4937,96.8639,55469.0
2018-10-23 15:00:00,99.44,99.88,99.39,99.68,106494.0,96.8736,97.3023,96.8249,97.1074,106494.0
2018-10-23 15:10:00,99.71,99.73,99.28,99.32,104363.0,97.1366,97.1561,96.7177,96.7567,104363.0
2018-10-23 15:20:00,99.32,99.77,99.31,99.68,217434.0,96.7567,97.1951,96.747,97.1074,217434.0
2018-10-23 15:30:00,99.7,99.88,99.37,99.38,88801.0,97.1269,97.3023,96.8054,96.8152,88801.0
2018-10-23 15:40:00,99.38,99.47,99.19,99.31,195382.0,96.8152,96.9028,96.6301,96.747,195382.0
2018-10-23 15:50:00,99.3,99.36,99.0,99.1,234248.0,96.7372,96.7957,96.445,96.5424,234248.0
2018-10-24 09:30:00,98.81,99.6,98.74,99.52,82872.0,96.2599,97.0295,96.1917,96.9516,82872.0
2018-10-24 09:40:00,99.6,99.94,99.21,99.49,73943.0,97.0295,97.3607,96.6496,96.9223,73943.0
2018-10-24 09:50:00,99.5,99.95,99.38,99.81,115608.0,96.9321,97.3705,96.8152,97.2341,115608.0
2018-10-24 10:00:00,99.82,100.08,99.27,100.0,72522.0,97.2438,97.4971,96.708,97.4192,72522.0
2018-10-24 10:10:00,100.01,100.2,99.7,99.74,83950.0,97.4289,97.614,97.1269,97.1659,83950.0
2018-10-24 10:20:00,99.72,99.72,99.35,99.59,51128.0,97.1464,97.1464,96.7859,97.0197,51128.0
2018-10-24 10:30:00,99.57,99.9,99.47,99.78,59633.0,97.0003,97.3217,96.9028,97.2048,59633.0
2018-10-24 10:40:00,99.75,100.13,99.73,99.87,76609.0,97.1756,97.5458,97.1561,97.2925,76609.0
2018-10-24 10:50:00,99.92,100.09,99.79,99.87,49895.0,97.3412,97.5068,97.2146,97.2925,49895.0
2018-10-24 11:00:00,99.9,99.93,98.81,98.88,104552.0,97.3217,97.351,96.2599,96.3281,104552.0
2018-10-24 11:10:00,98.95,99.19,98.89,99.02,43707.0,96.3963,96.6301,96.3378,96.4645,43707.0
2018-10-24 11:20:00,99.02,99.11,98.65,98.7,65958.0,96.4645,96.5521,96.104,96.1527,65958.0
2018-10-24 11:30:00,98.68,98.75,98.24,98.24,94104.0,96.1332,96.2014,95.7046,95.7046,94104.0
2018-10-24 11:40:00,98.26,98.81,98.15,98.59,121601.0,95.7241,96.2599,95.6169,96.0456,121601.0
2018-10-24 11:50:00,98.62,99.32,98.46,99.19,35545.0,96.0748,96.7567,95.9189,96.6301,35545.0
2018-10-24 12:00:00,99.24,99.32,98.86,99.06,32037.0,96.6788,96.7567,96.3086,96.5034,32037.0
2018-10-24 12:10:00,99.04,99.31,98.94,99.01,31861.0,96.4839,96.747,96.3865,96.4547,31861.0
2018-10-24 12:20:00,98.98,99.02,98.66,98.72,41375.0,96.4255,96.4645,96.1137,96.1722,41375.0
2018-10-24 12:30:00,98.74,98.79,98.36,98.51,68196.0,96.1917,96.2404,95.8215,95.9676,68196.0
2018-10-24 12:40:00,98.5,98.69,98.46,98.65,29738.0,95.9579,96.143,95.9189,96.104,29738.0
2018-10-24 12:50:00,98.66,98.98,98.48,98.95,25865.0,96.1137,96.4255,95.9384,96.3963,25865.0
2018-10-24 13:00:00,98.94,98.94,98.13,98.24,38756.0,96.3865,96.3865,95.5974,95.7046,38756.0
2018-10-24 13:10:00,98.2,98.63,98.17,98.57,29215.0,95.6656,96.0845,95.6364,96.0261,29215.0
2018-10-24 13:20:00,98.53,98.76,98.23,98.43,77155.0,95.9871,96.2112,95.6948,95.8897,77155.0
2018-10-24 13:30:00,98.43,98.54,98.1,98.27,41946.0,95.8897,95.9968,95.5682,95.7338,41946.0
2018-10-24 13:40:00,98.28,98.61,98.25,98.41,45771.0,95.7436,96.065,95.7143,95.8702,45771.0
2018-10-24 13:50:00,98.44,98.53,98.16,98.26,50697.0,95.8994,95.9871,95.6267,95.7241,50697.0
2018-10-24 14:00:00,98.3,98.35,97.95,98.11,68840.0,95.763,95.8117,95.4221,95.5779,68840.0
2018-10-24 14:10:00,98.15,98.39,98.08,98.35,70867.0,95.6169,95.8507,95.5487,95.8117,70867.0
2018-10-24 14:20:00,98.34,98.59,98.21,98.52,76932.0,95.802,96.0456,95.6754,95.9774,76932.0
2018-10-24 14:30:00,98.54,98.67,98.39,98.53,44606.0,95.9968,96.1235,95.8507,95.9871,44606.0
2018-10-24 14:40:00,98.52,98.58,98.03,98.17,45870.0,95.9774,96.0358,95.5,95.6364,45870.0
2018-10-24 14:50:00,98.16,98.31,98.02,98.22,100053.0,95.6267,95.7728,95.4903,95.6851,100053.0
2018-10-24 15:00:00,98.19,98.19,97.71,97.95,90661.0,95.6559,95.6559,95.1883,95.4221,90661.0
2018-10-24 15:10:00,97.94,98.06,97.7,97.73,171788.0,95.4123,95.5292,95.1785,95.2078,171788.0
2018-10-24 15:20:00,97.71,97.71,97.04,97.09,150583.0,95.1883,95.1883,94.5356,94.5843,150583.0
2018-10-24 15:30:00,97.07,97.24,96.9,97.07,219977.0,94.5648,94.7304,94.3992,94.5648,219977.0
2018-10-24 15:40:00,97.06,97.12,96.76,96.79,282265.0,94.555,94.6135,94.2628,94.292,282265.0
2018-10-24 15:50:00,96.73,96.82,96.1,96.26,412991.0,94.2336,94.3212,93.6198,93.7757,412991.0
2018-10-25 09:30:00,97.86,98.91,97.62,98.72,138774.0,95.3344,96.3573,95.1006,96.1722,138774.0
2018-10-25 09:40:00,98.6,98.86,98.22,98.67,87908.0,96.0553,96.3086,95.6851,96.1235,87908.0
2018-10-25 09:50:00,98.7,99.16,98.5,98.63,106779.0,96.1527,96.6008,95.9579,96.0845,106779.0
2018-10-25 10:00:00,98.56,99.0,98.33,98.58,128510.0,96.0163,96.445,95.7923,96.0358,128510.0
2018-10-25 10:10:00,98.58,98.68,98.1,98.2,123834.0,96.0358,96.1332,95.5682,95.6656,123834.0
2018-10-25 10:20:00,98.21,98.72,97.92,98.63,98089.0,95.6754,96.1722,95.3928,96.0845,98089.0
2018-10-25 10:30:00,98.64,99.1,98.48,98.7,75379.0,96.0943,96.5424,95.9384,96.1527,75379.0
2018-10-25 10:40:00,98.7,99.07,98.62,98.84,92465.0,96.1527,96.5132,96.0748,96.2891,92465.0
2018-10-25 10:50:00,98.81,99.06,98.75,98.78,163735.0,96.2599,96.5034,96.2014,96.2307,163735.0
2018-10-25 11:00:00,98.78,98.79,98.44,98.54,76381.0,96.2307,96.2404,95.8994,95.9968,76381.0
2018-10-25 11:10:00,98.54,98.59,98.11,98.29,145783.0,95.9968,96.0456,95.5779,95.7533,145783.0
2018-10-25 11:20:00,98.32,98.56,98.28,98.28,79181.0,95.7825,96.0163,95.7436,95.7436,79181.0
2018-10-25 11:30:00,98.31,98.75,98.29,98.59,62472.0,95.7728,96.2014,95.7533,96.0456,62472.0
2018-10-25 11:40:00,98.59,98.69,98.29,98.69,27328.0,96.0456,96.143,95.7533,96.143,27328.0
2018-10-25 11:50:00,98.69,98.78,98.27,98.27,56029.0,96.143,96.2307,95.7338,95.7338,56029.0
2018-10-25 12:00:00,98.29,98.3,98.02,98.18,46432.0,95.7533,95.763,95.4903,95.6461,46432.0
2018-10-25 12:10:00,98.13,98.28,97.81,97.9,41058.0,95.5974,95.7436,95.2857,95.3734,41058.0
2018-10-25 12:20:00,97.9,98.09,97.84,98.01,35615.0,95.3734,95.5585,95.3149,95.4805,35615.0
2018-10-25 12:30:00,98.0,98.35,97.97,98.26,35680.0,95.4708,95.8117,95.4416,95.7241,35680.0
2018-10-25 12:40:00,98.28,98.45,98.05,98.32,31340.0,95.7436,95.9092,95.5195,95.7825,31340.0
2018-10-25 12:50:00,98.35,98.39,98.2,98.35,23619.0,95.8117,95.8507,95.6656,95.8117,23619.0
2018-10-25 13:00:00,98.38,98.46,98.06,98.12,29182.0,95.841,95.9189,95.5292,95.5877,29182.0
2018-10-25 13:10:00,98.12,98.23,98.06,98.17,32951.0,95.5877,95.6948,95.5292,95.6364,32951.0
2018-10-25 13:20:00,98.19,98.5,98.17,98.48,32589.0,95.6559,95.9579,95.6364,95.9384,32589.0
2018-10-25 13:30:00,98.5,98.77,98.35,98.74,36273.0,95.9579,96.2209,95.8117,96.1917,36273.0
2018-10-25 13:40:00,98.73,98.74,98.45,98.71,114291.0,96.1819,96.1917,95.9092,96.1625,114291.0
2018-10-25 13:50:00,98.7,98.82,98.58,98.64,34917.0,96.1527,96.2696,96.0358,96.0943,34917.0
2018-10-25 14:00:00,98.65,98.84,98.47,98.84,154591.0,96.104,96.2891,95.9287,96.2891,154591.0
2018-10-25 14:10:00,98.84,99.01,98.8,98.87,487501.0,96.2891,96.4547,96.2501,96.3183,487501.0
2018-10-25 14:20:00,98.86,99.0,98.7,98.75,168763.0,96.3086,96.445,96.1527,96.2014,168763.0
2018-10-25 14:30:00,98.76,98.97,98.75,98.91,127781.0,96.2112,96.4157,96.2014,96.3573,127781.0
2018-10-25 14:40:00,98.92,99.29,98.91,99.22,130137.0,96.367,96.7275,96.3573,96.6593,130137.0
2018-10-25 14:50:00,99.23,99.37,99.08,99.12,52994.0,96.669,96.8054,96.5229,96.5619,52994.0
2018-10-25 15:00:00,99.13,99.19,99.0,99.1,63325.0,96.5716,96.6301,96.445,96.5424,63325.0
2018-10-25 15:10:00,99.09,99.48,99.05,99.39,104508.0,96.5327,96.9126,96.4937,96.8249,104508.0
2018-10-25 15:20:00,99.37,99.39,99.07,99.2,112643.0,96.8054,96.8249,96.5132,96.6398,112643.0
2018-10-25 15:30:00,99.23,99.36,98.9,98.95,132238.0,96.669,96.7957,96.3476,96.3963,132238.0
2018-10-25 15:40:00,98.95,99.17,98.78,99.12,184548.0,96.3963,96.6106,96.2307,96.5619,184548.0
2018-10-25 15:50:00,99.12,99.12,98.43,98.6,506255.0,96.5619,96.5619,95.8897,96.0553,506255.0
2018-10-26 09:30:00,95.78,97.57,95.59,97.19,147306.0,93.3081,95.0519,93.123,94.6817,147306.0
2018-10-26 09:40:00,97.26,98.3,97.19,98.02,76383.0,94.7499,95.763,94.6817,95.4903,76383.0
2018-10-26 09:50:00,97.96,98.16,97.41,97.53,92232.0,95.4318,95.6267,94.896,95.0129,92232.0
2018-10-26 10:00:00,97.46,97.5,96.8,97.19,99073.0,94.9447,94.9837,94.3018,94.6817,99073.0
2018-10-26 10:10:00,97.28,97.63,97.01,97.63,61822.0,94.7694,95.1103,94.5063,95.1103,61822.0
2018-10-26 10:20:00,97.58,97.86,97.35,97.43,47773.0,95.0616,95.3344,94.8376,94.9155,47773.0
2018-10-26 10:30:00,97.39,97.62,97.1,97.32,52547.0,94.8765,95.1006,94.594,94.8083,52547.0
2018-10-26 10:40:00,97.32,97.49,96.76,97.09,63926.0,94.8083,94.9739,94.2628,94.5843,63926.0
2018-10-26 10:50:00,97.03,97.18,96.09,96.2,72686.0,94.5258,94.6719,93.6101,93.7172,72686.0
2018-10-26 11:00:00,96.19,96.65,96.16,96.4,139276.0,93.7075,94.1556,93.6783,93.9121,139276.0
2018-10-26 11:10:00,96.42,96.52,95.93,96.31,117869.0,93.9316,94.029,93.4542,93.8244,117869.0
2018-10-26 11:20:00,96.37,96.98,96.25,96.78,78202.0,93.8828,94.4771,93.7659,94.2823,78202.0
2018-10-26 11:30:00,96.79,97.16,96.77,97.09,73361.0,94.292,94.6525,94.2725,94.5843,73361.0
2018-10-26 11:40:00,97.08,97.29,96.98,97.12,80467.0,94.5745,94.7791,94.4771,94.6135,80467.0
2018-10-26 11:50:00,97.17,97.63,97.17,97.44,38229.0,94.6622,95.1103,94.6622,94.9252,38229.0
2018-10-26 12:00:00,97.45,97.88,97.45,97.75,37520.0,94.935,95.3539,94.935,95.2272,37520.0
2018-10-26 12:10:00,97.77,97.8,97.47,97.72,35542.0,95.2467,95.2759,94.9545,95.198,35542.0
2018-10-26 12:20:00,97.73,98.01,97.67,97.98,42137.0,95.2078,95.4805,95.1493,95.4513,42137.0
2018-10-26 12:30:00,97.93,98.26,97.83,98.05,41985.0,95.4026,95.7241,95.3052,95.5195,41985.0
2018-10-26 12:40:00,98.02,98.69,97.94,98.66,34080.0,95.4903,96.143,95.4123,96.1137,34080.0
2018-10-26 12:50:00,98.66,98.76,98.27,98.41,28506.0,96.1137,96.2112,95.7338,95.8702,28506.0
2018-10-26 13:00:00,98.4,98.74,98.34,98.54,35051.0,95.8605,96.1917,95.802,95.9968,35051.0
2018-10-26 13:10:00,98.54,98.7,98.42,98.49,36127.0,95.9968,96.1527,95.8799,95.9481,36127.0
2018-10-26 13:20:00,98.52,98.53,97.97,98.03,34453.0,95.9774,95.9871,95.4416,95.5,34453.0
2018-10-26 13:30:00,98.0,98.0,97.27,97.37,82465.0,95.4708,95.4708,94.7596,94.857,82465.0
2018-10-26 13:40:00,97.38,97.77,97.38,97.6,56986.0,94.8668,95.2467,94.8668,95.0811,56986.0
2018-10-26 13:50:00,97.61,97.85,97.61,97.67,84490.0,95.0908,95.3247,95.0908,95.1493,84490.0
2018-10-26 14:00:00,97.66,97.79,97.12,97.44,94144.0,95.1396,95.2662,94.6135,94.9252,94144.0
2018-10-26 14:10:00,97.4,97.66,97.22,97.53,75283.0,94.8863,95.1396,94.7109,95.0129,75283.0
2018-10-26 14:20:00,97.52,98.01,97.45,97.85,35238.0,95.0032,95.4805,94.935,95.3247,35238.0
2018-10-26 14:30:00,97.84,97.96,97.57,97.68,35622.0,95.3149,95.4318,95.0519,95.159,35622.0
2018-10-26 14:40:00,97.73,97.88,97.32,97.4,35366.0,95.2078,95.3539,94.8083,94.8863,35366.0
2018-10-26 14:50:00,97.39,97.42,96.95,97.0,61835.0,94.8765,94.9058,94.4479,94.4966,61835.0
2018-10-26 15:00:00,97.0,97.04,96.76,96.89,82871.0,94.4966,94.5356,94.2628,94.3894,82871.0
2018-10-26 15:10:00,96.9,97.02,96.56,96.92,51710.0,94.3992,94.5161,94.0679,94.4187,51710.0
2018-10-26 15:20:00,96.92,97.36,96.9,97.05,62656.0,94.4187,94.8473,94.3992,94.5453,62656.0
2018-10-26 15:30:00,97.06,97.24,96.57,96.78,143945.0,94.555,94.7304,94.0777,94.2823,143945.0
2018-10-26 15:40:00,96.79,96.85,96.32,96.69,244674.0,94.292,94.3505,93.8341,94.1946,244674.0
2018-10-26 15:50:00,96.71,96.88,95.81,96.2,614690.0,94.2141,94.3797,93.3373,93.7172,614690.0
2018-10-29 09:30:00,95.78,97.3,95.5,96.5,337555.0,93.3081,94.7888,93.0353,94.0095,337555.0
2018-10-29 09:40:00,96.4,96.56,95.6,96.24,158360.0,93.9121,94.0679,93.1327,93.7562,158360.0
2018-10-29 09:50:00,96.23,96.54,95.7,96.0,172328.0,93.7465,94.0485,93.2301,93.5224,172328.0
2018-10-29 10:00:00,95.82,96.51,95.82,96.24,76313.0,93.347,94.0192,93.347,93.7562,76313.0
2018-10-29 10:10:00,96.21,96.36,95.74,96.0,154917.0,93.727,93.8731,93.2691,93.5224,154917.0
2018-10-29 10:20:00,95.98,96.2,95.72,95.78,299897.0,93.5029,93.7172,93.2496,93.3081,299897.0
2018-10-29 10:30:00,95.71,95.92,95.53,95.62,233410.0,93.2399,93.4445,93.0645,93.1522,233410.0
2018-10-29 10:40:00,95.63,95.67,95.17,95.42,198330.0,93.1619,93.2009,92.7138,92.9574,198330.0
2018-10-29 10:50:00,95.39,95.58,94.94,95.04,171065.0,92.9281,93.1132,92.4898,92.5872,171065.0
2018-10-29 11:00:00,95.06,95.33,94.78,94.86,99333.0,92.6067,92.8697,92.3339,92.4118,99333.0
2018-10-29 11:10:00,94.85,94.89,93.93,94.03,177320.0,92.4021,92.441,91.5058,91.6032,177320.0
2018-10-29 11:20:00,94.07,94.27,93.78,94.13,587834.0,91.6422,91.837,91.3597,91.7007,587834.0
2018-10-29 11:30:00,94.13,94.13,93.36,93.47,396318.0,91.7007,91.7007,90.9505,91.0577,396318.0
2018-10-29 11:40:00,93.46,93.66,93.42,93.55,406920.0,91.048,91.2428,91.009,91.1356,406920.0
2018-10-29 11:50:00,93.58,93.91,93.49,93.65,326690.0,91.1649,91.4863,91.0772,91.233,326690.0
2018-10-29 12:00:00,93.6,93.71,93.08,93.13,147721.0,91.1843,91.2915,90.6778,90.7265,147721.0
2018-10-29 12:10:00,93.12,93.16,92.52,92.62,219515.0,90.7167,90.7557,90.1322,90.2296,219515.0
2018-10-29 12:20:00,92.64,92.74,91.72,92.26,160548.0,90.2491,90.3465,89.3529,89.8789,160548.0
2018-10-29 12:30:00,92.28,92.74,92.1,92.63,140543.0,89.8984,90.3465,89.7231,90.2394,140543.0
2018-10-29 12:40:00,92.65,92.89,92.5,92.67,92653.0,90.2589,90.4927,90.1127,90.2783,92653.0
2018-10-29 12:50:00,92.66,92.99,92.42,92.43,153950.0,90.2686,90.5901,90.0348,90.0445,153950.0
2018-10-29 13:00:00,92.43,93.07,92.29,93.07,200882.0,90.0445,90.668,89.9081,90.668,200882.0
2018-10-29 13:10:00,93.04,93.06,92.49,92.52,99634.0,90.6388,90.6583,90.103,90.1322,99634.0
2018-10-29 13:20:00,92.48,92.52,92.11,92.22,110776.0,90.0932,90.1322,89.7328,89.84,110776.0
2018-10-29 13:30:00,92.22,92.7,92.19,92.51,56175.0,89.84,90.3076,89.8107,90.1225,56175.0
2018-10-29 13:40:00,92.5,92.81,92.33,92.49,74466.0,90.1127,90.4147,89.9471,90.103,74466.0
2018-10-29 13:50:00,92.51,92.74,92.32,92.36,91825.0,90.1225,90.3465,89.9374,89.9763,91825.0
2018-10-29 14:00:00,92.38,92.42,91.92,92.05,113536.0,89.9958,90.0348,89.5477,89.6743,113536.0
2018-10-29 14:10:00,92.06,92.07,91.48,91.65,166111.0,89.6841,89.6938,89.1191,89.2847,166111.0
2018-10-29 14:20:00,91.67,91.83,91.63,91.7,95935.0,89.3041,89.46,89.2652,89.3334,95935.0
2018-10-29 14:30:00,91.69,91.89,91.58,91.78,80298.0,89.3236,89.5185,89.2165,89.4113,80298.0
2018-10-29 14:40:00,91.79,92.33,91.77,91.9,136699.0,89.4211,89.9471,89.4016,89.5282,136699.0
2018-10-29 14:50:00,91.91,92.22,91.75,92.02,180455.0,89.538,89.84,89.3821,89.6451,180455.0
2018-10-29 15:00:00,92.04,92.05,91.28,91.38,108760.0,89.6646,89.6743,88.9242,89.0216,108760.0
2018-10-29 15:10:00,91.4,91.47,90.56,90.92,177158.0,89.0411,89.1093,88.2228,88.5735,177158.0
2018-10-29 15:20:00,90.89,91.11,90.52,90.54,154268.0,88.5443,88.7586,88.1838,88.2033,154268.0
2018-10-29 15:30:00,90.55,90.6,89.78,89.94,325350.0,88.2131,88.2618,87.4629,87.6188,325350.0
2018-10-29 15:40:00,89.93,90.44,89.12,90.32,419705.0,87.6091,88.1059,86.82,87.989,419705.0
2018-10-29 15:50:00,90.34,91.2,90.22,91.19,505001.0,88.0085,88.8463,87.8916,88.8365,505001.0
2018-10-30 09:30:00,91.67,92.32,91.0,92.13,167710.0,89.3041,89.9374,88.6514,89.7523,167710.0
2018-10-30 09:40:00,92.13,92.55,91.95,92.15,240697.0,89.7523,90.1614,89.5769,89.7718,240697.0
2018-10-30 09:50:00,92.16,93.59,92.08,93.0,173617.0,89.7815,91.1746,89.7036,90.5998,173617.0
2018-10-30 10:00:00,93.04,93.1,92.12,92.18,135821.0,90.6388,90.6972,89.7425,89.801,135821.0
2018-10-30 10:10:00,92.22,92.43,91.44,91.62,136648.0,89.84,90.0445,89.0801,89.2554,136648.0
2018-10-30 10:20:00,91.66,92.56,91.62,92.1,86084.0,89.2944,90.1712,89.2554,89.7231,86084.0
2018-10-30 10:30:00,92.11,92.43,91.63,91.72,90724.0,89.7328,90.0445,89.2652,89.3529,90724.0
2018-10-30 10:40:00,91.72,92.06,91.65,92.01,80420.0,89.3529,89.6841,89.2847,89.6354,80420.0
2018-10-30 10:50:00,92.01,92.22,91.44,91.91,169272.0,89.6354,89.84,89.0801,89.538,169272.0
2018-10-30 11:00:00,91.93,92.6,91.45,92.48,75028.0,89.5574,90.2101,89.0898,90.0932,75028.0
2018-10-30 11:10:00,92.48,92.83,92.22,92.8,116054.0,90.0932,90.4342,89.84,90.405,116054.0
2018-10-30 11:20:00,92.81,92.98,92.45,92.98,88098.0,90.4147,90.5803,90.064,90.5803,88098.0
2018-10-30 11:30:00,92.96,93.34,92.86,93.27,67144.0,90.5609,90.931,90.4634,90.8629,67144.0
2018-10-30 11:40:00,93.28,94.32,93.12,94.07,81693.0,90.8726,91.8858,90.7167,91.6422,81693.0
2018-10-30 11:50:00,94.0,94.09,93.28,93.29,71718.0,91.574,91.6617,90.8726,90.8823,71718.0
2018-10-30 12:00:00,93.37,93.68,93.09,93.42,78663.0,90.9603,91.2623,90.6875,91.009,78663.0
2018-10-30 12:10:00,93.42,93.55,93.0,93.45,42954.0,91.009,91.1356,90.5998,91.0382,42954.0
2018-10-30 12:20:00,93.45,94.05,93.43,93.82,57936.0,91.0382,91.6227,91.0187,91.3987,57936.0
2018-10-30 12:30:00,93.78,94.06,93.49,93.91,103026.0,91.3597,91.6325,91.0772,91.4863,103026.0
2018-10-30 12:40:00,93.95,94.33,93.88,94.3,61979.0,91.5253,91.8955,91.4571,91.8663,61979.0
2018-10-30 12:50:00,94.25,94.29,93.56,93.69,35506.0,91.8176,91.8565,91.1454,91.272,35506.0
2018-10-30 13:00:00,93.64,93.64,93.32,93.43,117123.0,91.2233,91.2233,90.9116,91.0187,117123.0
2018-10-30 13:10:00,93.43,93.43,92.81,92.96,102906.0,91.0187,91.0187,90.4147,90.5609,102906.0
2018-10-30 13:20:00,92.95,93.06,92.64,92.73,54190.0,90.5511,90.6583,90.2491,90.3368,54190.0
2018-10-30 13:30:00,92.71,92.79,92.32,92.63,41105.0,90.3173,90.3952,89.9374,90.2394,41105.0
2018-10-30 13:40:00,92.63,93.01,92.55,92.85,125604.0,90.2394,90.6096,90.1614,90.4537,125604.0
2018-10-30 13:50:00,92.85,92.9,92.57,92.85,40205.0,90.4537,90.5024,90.1809,90.4537,40205.0
2018-10-30 14:00:00,92.84,92.93,92.21,92.26,71209.0,90.444,90.5316,89.8302,89.8789,71209.0
2018-10-30 14:10:00,92.25,92.72,92.18,92.49,64279.0,89.8692,90.327,89.801,90.103,64279.0
2018-10-30 14:20:00,92.53,92.8,92.35,92.46,82863.0,90.142,90.405,89.9666,90.0738,82863.0
2018-10-30 14:30:00,92.46,92.64,92.25,92.34,108087.0,90.0738,90.2491,89.8692,89.9569,108087.0
2018-10-30 14:40:00,92.37,92.51,92.19,92.32,96830.0,89.9861,90.1225,89.8107,89.9374,96830.0
2018-10-30 14:50:00,92.3,93.07,92.27,92.9,188099.0,89.9179,90.668,89.8887,90.5024,188099.0
2018-10-30 15:00:00,92.95,93.21,92.62,93.12,193623.0,90.5511,90.8044,90.2296,90.7167,193623.0
2018-10-30 15:10:00,93.17,93.61,93.1,93.56,148693.0,90.7654,91.1941,90.6972,91.1454,148693.0
2018-10-30 15:20:00,93.54,93.93,93.38,93.76,103989.0,91.1259,91.5058,90.97,91.3402,103989.0
2018-10-30 15:30:00,93.77,94.26,93.59,93.62,340335.0,91.35,91.8273,91.1746,91.2038,340335.0
2018-10-30 15:40:00,93.63,94.56,93.63,94.56,331800.0,91.2136,92.1196,91.2136,92.1196,331800.0
2018-10-30 15:50:00,94.55,94.79,94.17,94.5,460844.0,92.1098,92.3436,91.7396,92.0611,460844.0
2018-10-31 09:30:00,92.0,95.37,90.28,90.71,1545066.0,89.6256,92.9087,87.95,88.3689,1545066.0
2018-10-31 09:40:00,90.65,92.12,90.31,90.77,715323.0,88.3105,89.7425,87.9792,88.4274,715323.0
2018-10-31 09:50:00,90.7,91.37,89.94,90.96,608800.0,88.3592,89.0119,87.6188,88.6125,608800.0
2018-10-31 10:00:00,90.95,91.26,90.15,90.5,519189.0,88.6027,88.9047,87.8234,88.1643,519189.0
2018-10-31 10:10:00,90.58,91.93,90.45,91.9,1067344.0,88.2423,89.5574,88.1156,89.5282,1067344.0
2018-10-31 10:20:00,91.9,93.2,91.73,93.13,513293.0,89.5282,90.7947,89.3626,90.7265,513293.0
2018-10-31 10:30:00,93.12,93.5,92.14,92.16,376272.0,90.7167,91.0869,89.762,89.7815,376272.0
2018-10-31 10:40:00,92.17,92.28,91.51,91.81,358335.0,89.7912,89.8984,89.1483,89.4405,358335.0
2018-10-31 10:50:00,91.81,92.24,91.72,91.87,429911.0,89.4405,89.8594,89.3529,89.499,429911.0
2018-10-31 11:00:00,91.88,92.25,90.68,90.71,976905.0,89.5087,89.8692,88.3397,88.3689,976905.0
2018-10-31 11:10:00,90.82,91.42,90.71,91.23,454782.0,88.4761,89.0606,88.3689,88.8755,454782.0
2018-10-31 11:20:00,91.22,92.03,91.14,91.73,212322.0,88.8658,89.6549,88.7878,89.3626,212322.0
2018-10-31 11:30:00,91.75,91.8,90.99,91.25,242438.0,89.3821,89.4308,88.6417,88.895,242438.0
2018-10-31 11:40:00,91.25,91.47,90.8,91.02,320287.0,88.895,89.1093,88.4566,88.6709,320287.0
2018-10-31 11:50:00,91.0,91.26,90.87,91.18,242760.0,88.6514,88.9047,88.5248,88.8268,242760.0
2018-10-31 12:00:00,91.17,91.26,90.91,91.2,167738.0,88.8171,88.9047,88.5638,88.8463,167738.0
2018-10-31 12:10:00,91.2,91.69,91.18,91.67,162840.0,88.8463,89.3236,88.8268,89.3041,162840.0
2018-10-31 12:20:00,91.69,91.76,91.4,91.46,143020.0,89.3236,89.3918,89.0411,89.0996,143020.0
2018-10-31 12:30:00,91.45,91.87,91.38,91.86,152849.0,89.0898,89.499,89.0216,89.4892,152849.0
2018-10-31 12:40:00,91.88,92.05,91.55,92.03,95463.0,89.5087,89.6743,89.1872,89.6549,95463.0
2018-10-31 12:50:00,91.99,92.07,91.63,91.81,96229.0,89.6159,89.6938,89.2652,89.4405,96229.0
2018-10-31 13:00:00,91.81,92.13,91.79,91.89,72636.0,89.4405,89.7523,89.4211,89.5185,72636.0
2018-10-31 13:10:00,91.87,92.35,91.83,92.3,98772.0,89.499,89.9666,89.46,89.9179,98772.0
2018-10-31 13:20:00,92.3,92.36,92.08,92.17,88743.0,89.9179,89.9763,89.7036,89.7912,88743.0
2018-10-31 13:30:00,92.18,92.21,91.71,91.85,107270.0,89.801,89.8302,89.3431,89.4795,107270.0
2018-10-31 13:40:00,91.86,92.03,91.81,92.01,113321.0,89.4892,89.6549,89.4405,89.6354,113321.0
2018-10-31 13:50:00,92.02,92.08,91.79,91.93,106941.0,89.6451,89.7036,89.4211,89.5574,106941.0
2018-10-31 14:00:00,91.94,92.07,91.64,91.73,132189.0,89.5672,89.6938,89.2749,89.3626,132189.0
2018-10-31 14:10:00,91.74,91.78,91.28,91.48,288662.0,89.3723,89.4113,88.9242,89.1191,288662.0
2018-10-31 14:20:00,91.48,91.54,91.03,91.07,832144.0,89.1191,89.1775,88.6807,88.7196,832144.0
2018-10-31 14:30:00,91.07,91.2,90.86,90.96,283304.0,88.7196,88.8463,88.5151,88.6125,283304.0
2018-10-31 14:40:00,90.96,91.21,90.96,91.04,135251.0,88.6125,88.856,88.6125,88.6904,135251.0
2018-10-31 14:50:00,91.04,91.48,91.0,91.22,198901.0,88.6904,89.1191,88.6514,88.8658,198901.0
2018-10-31 15:00:00,91.21,91.66,91.16,91.38,275715.0,88.856,89.2944,88.8073,89.0216,275715.0
2018-10-31 15:10:00,91.34,91.59,91.23,91.28,132632.0,88.9827,89.2262,88.8755,88.9242,132632.0
2018-10-31 15:20:00,91.27,91.5,91.04,91.32,1452328.0,88.9145,89.1385,88.6904,88.9632,1452328.0
2018-10-31 15:30:00,91.34,91.42,90.92,91.16,384112.0,88.9827,89.0606,88.5735,88.8073,384112.0
2018-10-31 15:40:00,91.15,91.37,90.88,90.99,428138.0,88.7976,89.0119,88.5345,88.6417,428138.0
2018-10-31 15:50:00,90.99,91.21,90.85,90.99,1050717.0,88.6417,88.856,88.5053,88.6417,1050717.0
2018-11-01 09:30:00,91.0,93.05,91.0,92.19,334306.0,88.6514,90.6485,88.6514,89.8107,334306.0
2018-11-01 09:40:00,92.19,92.19,91.39,92.08,314740.0,89.8107,89.8107,89.0314,89.7036,314740.0
2018-11-01 09:50:00,92.04,93.35,91.97,92.84,278782.0,89.6646,90.9408,89.5964,90.444,278782.0
2018-11-01 10:00:00,92.82,93.24,92.76,93.0,288321.0,90.4245,90.8336,90.366,90.5998,288321.0
2018-11-01 10:10:00,93.01,93.78,93.01,93.56,180215.0,90.6096,91.3597,90.6096,91.1454,180215.0
2018-11-01 10:20:00,93.53,94.46,93.37,94.3,284026.0,91.1161,92.0221,90.9603,91.8663,284026.0
2018-11-01 10:30:00,94.32,94.8,94.29,94.63,101980.0,91.8858,92.3534,91.8565,92.1878,101980.0
2018-11-01 10:40:00,94.6,94.62,94.15,94.3,75494.0,92.1585,92.178,91.7201,91.8663,75494.0
2018-11-01 10:50:00,94.29,94.54,94.09,94.5,70288.0,91.8565,92.1001,91.6617,92.0611,70288.0
2018-11-01 11:00:00,94.5,94.52,93.76,93.92,115192.0,92.0611,92.0806,91.3402,91.4961,115192.0
2018-11-01 11:10:00,93.92,94.49,93.83,94.4,89211.0,91.4961,92.0514,91.4084,91.9637,89211.0
2018-11-01 11:20:00,94.4,94.93,94.37,94.77,97253.0,91.9637,92.48,91.9345,92.3241,97253.0
2018-11-01 11:30:00,94.77,95.05,94.7,94.94,90381.0,92.3241,92.5969,92.2559,92.4898,90381.0
2018-11-01 11:40:00,94.95,95.0,94.52,94.72,112699.0,92.4995,92.5482,92.0806,92.2754,112699.0
2018-11-01 11:50:00,94.69,94.92,94.44,94.45,110756.0,92.2462,92.4703,92.0027,92.0124,110756.0
2018-11-01 12:00:00,94.43,95.05,94.43,94.92,90929.0,91.9929,92.5969,91.9929,92.4703,90929.0
2018-11-01 12:10:00,94.91,94.92,94.48,94.67,91897.0,92.4605,92.4703,92.0416,92.2267,91897.0
2018-11-01 12:20:00,94.67,94.72,94.33,94.46,77489.0,92.2267,92.2754,91.8955,92.0221,77489.0
2018-11-01 12:30:00,94.46,94.87,94.46,94.67,52894.0,92.0221,92.4216,92.0221,92.2267,52894.0
2018-11-01 12:40:00,94.67,94.79,94.65,94.77,54153.0,92.2267,92.3436,92.2072,92.3241,54153.0
2018-11-01 12:50:00,94.77,94.78,94.47,94.65,111777.0,92.3241,92.3339,92.0319,92.2072,111777.0
2018-11-01 13:00:00,94.66,94.66,94.22,94.31,73613.0,92.217,92.217,91.7883,91.876,73613.0
2018-11-01 13:10:00,94.31,94.57,94.28,94.53,45786.0,91.876,92.1293,91.8468,92.0903,45786.0
2018-11-01 13:20:00,94.51,94.54,94.38,94.43,39865.0,92.0709,92.1001,91.9442,91.9929,39865.0
2018-11-01 13:30:00,94.43,94.68,94.34,94.39,92405.0,91.9929,92.2365,91.9052,91.9539,92405.0
2018-11-01 13:40:00,94.4,94.6,94.28,94.3,54304.0,91.9637,92.1585,91.8468,91.8663,54304.0
2018-11-01 13:50:00,94.27,94.49,94.25,94.44,64624.0,91.837,92.0514,91.8176,92.0027,64624.0
2018-11-01 14:00:00,94.45,94.61,94.35,94.58,74598.0,92.0124,92.1683,91.915,92.139,74598.0
2018-11-01 14:10:00,94.59,94.66,94.52,94.6,54486.0,92.1488,92.217,92.0806,92.1585,54486.0
2018-11-01 14:20:00,94.59,94.74,94.59,94.67,42017.0,92.1488,92.2949,92.1488,92.2267,42017.0
2018-11-01 14:30:00,94.65,94.66,94.31,94.31,50228.0,92.2072,92.217,91.876,91.876,50228.0
2018-11-01 14:40:00,94.3,94.68,94.22,94.51,62111.0,91.8663,92.2365,91.7883,92.0709,62111.0
2018-11-01 14:50:00,94.49,94.69,94.41,94.52,62829.0,92.0514,92.2462,91.9734,92.0806,62829.0
2018-11-01 15:00:00,94.5,94.51,94.31,94.46,62629.0,92.0611,92.0709,91.876,92.0221,62629.0
2018-11-01 15:10:00,94.45,94.54,94.3,94.31,66990.0,92.0124,92.1001,91.8663,91.876,66990.0
2018-11-01 15:20:00,94.31,94.37,94.22,94.34,85694.0,91.876,91.9345,91.7883,91.9052,85694.0
2018-11-01 15:30:00,94.33,94.38,94.14,94.18,79096.0,91.8955,91.9442,91.7104,91.7494,79096.0
2018-11-01 15:40:00,94.18,94.22,94.05,94.11,135166.0,91.7494,91.7883,91.6227,91.6812,135166.0
2018-11-01 15:50:00,94.09,94.33,94.08,94.19,288235.0,91.6617,91.8955,91.652,91.7591,288235.0
2018-11-02 09:30:00,95.29,95.8,94.31,94.39,111538.0,92.8307,93.3276,91.876,91.9539,111538.0
2018-11-02 09:40:00,94.37,94.8,94.24,94.31,75031.0,91.9345,92.3534,91.8078,91.876,75031.0
2018-11-02 09:50:00,94.33,94.35,93.4,93.52,64629.0,91.8955,91.915,90.9895,91.1064,64629.0
2018-11-02 10:00:00,93.54,94.05,93.54,94.03,122873.0,91.1259,91.6227,91.1259,91.6032,122873.0
2018-11-02 10:10:00,93.98,94.22,93.57,94.09,49522.0,91.5545,91.7883,91.1551,91.6617,49522.0
2018-11-02 10:20:00,94.09,94.13,93.4,93.4,67411.0,91.6617,91.7007,90.9895,90.9895,67411.0
2018-11-02 10:30:00,93.38,93.72,93.18,93.21,55309.0,90.97,91.3012,90.7752,90.8044,55309.0
2018-11-02 10:40:00,93.23,93.35,92.92,93.2,77789.0,90.8239,90.9408,90.5219,90.7947,77789.0
2018-11-02 10:50:00,93.2,93.5,93.1,93.33,164335.0,90.7947,91.0869,90.6972,90.9213,164335.0
2018-11-02 11:00:00,93.38,93.38,93.0,93.13,122187.0,90.97,90.97,90.5998,90.7265,122187.0
2018-11-02 11:10:00,93.11,93.26,92.84,92.92,97348.0,90.707,90.8531,90.444,90.5219,97348.0
2018-11-02 11:20:00,92.92,92.92,92.63,92.88,88687.0,90.5219,90.5219,90.2394,90.4829,88687.0
2018-11-02 11:30:00,92.88,93.13,92.71,92.8,142056.0,90.4829,90.7265,90.3173,90.405,142056.0
2018-11-02 11:40:00,92.8,92.88,92.67,92.74,151910.0,90.405,90.4829,90.2783,90.3465,151910.0
2018-11-02 11:50:00,92.71,92.8,92.6,92.67,233416.0,90.3173,90.405,90.2101,90.2783,233416.0
2018-11-02 12:00:00,92.67,92.77,92.54,92.58,144082.0,90.2783,90.3758,90.1517,90.1907,144082.0
2018-11-02 12:10:00,92.56,92.77,92.4,92.64,69769.0,90.1712,90.3758,90.0153,90.2491,69769.0
2018-11-02 12:20:00,92.64,92.7,92.43,92.67,53148.0,90.2491,90.3076,90.0445,90.2783,53148.0
2018-11-02 12:30:00,92.67,92.7,92.22,92.26,55959.0,90.2783,90.3076,89.84,89.8789,55959.0
2018-11-02 12:40:00,92.26,92.41,92.2,92.39,69324.0,89.8789,90.0251,89.8205,90.0056,69324.0
2018-11-02 12:50:00,92.4,92.42,91.95,92.1,85765.0,90.0153,90.0348,89.5769,89.7231,85765.0
2018-11-02 13:00:00,92.1,92.24,91.84,92.24,52173.0,89.7231,89.8594,89.4698,89.8594,52173.0
2018-11-02 13:10:00,92.22,92.45,92.14,92.38,86256.0,89.84,90.064,89.762,89.9958,86256.0
2018-11-02 13:20:00,92.4,92.5,92.26,92.48,76971.0,90.0153,90.1127,89.8789,90.0932,76971.0
2018-11-02 13:30:00,92.48,92.62,92.25,92.25,77855.0,90.0932,90.2296,89.8692,89.8692,77855.0
2018-11-02 13:40:00,92.25,92.46,92.21,92.22,118262.0,89.8692,90.0738,89.8302,89.84,118262.0
2018-11-02 13:50:00,92.24,92.32,92.12,92.23,97000.0,89.8594,89.9374,89.7425,89.8497,97000.0
2018-11-02 14:00:00,92.22,92.26,92.06,92.12,41509.0,89.84,89.8789,89.6841,89.7425,41509.0
2018-11-02 14:10:00,92.1,92.24,92.02,92.24,39732.0,89.7231,89.8594,89.6451,89.8594,39732.0
2018-11-02 14:20:00,92.23,92.85,92.11,92.75,98444.0,89.8497,90.4537,89.7328,90.3563,98444.0
2018-11-02 14:30:00,92.74,92.8,92.32,92.38,139568.0,90.3465,90.405,89.9374,89.9958,139568.0
2018-11-02 14:40:00,92.37,92.51,92.25,92.45,210493.0,89.9861,90.1225,89.8692,90.064,210493.0
2018-11-02 14:50:00,92.45,92.63,92.42,92.5,121329.0,90.064,90.2394,90.0348,90.1127,121329.0
2018-11-02 15:00:00,92.5,92.52,92.28,92.45,51920.0,90.1127,90.1322,89.8984,90.064,51920.0
2018-11-02 15:10:00,92.45,92.6,92.36,92.44,131135.0,90.064,90.2101,89.9763,90.0543,131135.0
2018-11-02 15:20:00,92.43,92.47,92.17,92.29,124916.0,90.0445,90.0835,89.7912,89.9081,124916.0
2018-11-02 15:30:00,92.29,92.45,92.16,92.42,80906.0,89.9081,90.064,89.7815,90.0348,80906.0
2018-11-02 15:40:00,92.42,92.45,92.26,92.35,172310.0,90.0348,90.064,89.8789,89.9666,172310.0
2018-11-02 15:50:00,92.35,92.54,92.3,92.44,340371.0,89.9666,90.1517,89.9179,90.0543,340371.0
2018-11-05 09:30:00,92.6,92.99,92.3,92.37,310418.0,90.2101,90.5901,89.9179,89.9861,310418.0
2018-11-05 09:40:00,92.37,92.58,91.72,91.95,137336.0,89.9861,90.1907,89.3529,89.5769,137336.0
2018-11-05 09:50:00,91.97,92.08,91.54,91.59,82821.0,89.5964,89.7036,89.1775,89.2262,82821.0
2018-11-05 10:00:00,91.62,91.79,91.16,91.35,54159.0,89.2554,89.4211,88.8073,88.9924,54159.0
2018-11-05 10:10:00,91.38,91.54,91.2,91.46,48630.0,89.0216,89.1775,88.8463,89.0996,48630.0
2018-11-05 10:20:00,91.42,91.69,91.21,91.69,94451.0,89.0606,89.3236,88.856,89.3236,94451.0
2018-11-05 10:30:00,91.67,92.05,91.59,91.63,94810.0,89.3041,89.6743,89.2262,89.2652,94810.0
2018-11-05 10:40:00,91.6,91.81,91.46,91.65,40301.0,89.236,89.4405,89.0996,89.2847,40301.0
2018-11-05 10:50:00,91.63,92.08,91.5,92.04,46169.0,89.2652,89.7036,89.1385,89.6646,46169.0
2018-11-05 11:00:00,92.0,92.11,91.87,91.93,92870.0,89.6256,89.7328,89.499,89.5574,92870.0
2018-11-05 11:10:00,91.89,91.92,91.75,91.84,43082.0,89.5185,89.5477,89.3821,89.4698,43082.0
2018-11-05 11:20:00,91.83,91.83,91.43,91.64,33546.0,89.46,89.46,89.0703,89.2749,33546.0
2018-11-05 11:30:00,91.63,91.73,91.54,91.66,32583.0,89.2652,89.3626,89.1775,89.2944,32583.0
2018-11-05 11:40:00,91.66,91.78,91.25,91.33,31201.0,89.2944,89.4113,88.895,88.9729,31201.0
2018-11-05 11:50:00,91.33,91.77,91.32,91.67,42315.0,88.9729,89.4016,88.9632,89.3041,42315.0
2018-11-05 12:00:00,91.63,91.94,91.59,91.59,39802.0,89.2652,89.5672,89.2262,89.2262,39802.0
2018-11-05 12:10:00,91.62,91.63,91.35,91.51,48840.0,89.2554,89.2652,88.9924,89.1483,48840.0
2018-11-05 12:20:00,91.53,91.72,91.44,91.61,196239.0,89.1678,89.3529,89.0801,89.2457,196239.0
2018-11-05 12:30:00,91.59,91.7,91.45,91.65,32666.0,89.2262,89.3334,89.0898,89.2847,32666.0
2018-11-05 12:40:00,91.63,91.84,91.62,91.79,24554.0,89.2652,89.4698,89.2554,89.4211,24554.0
2018-11-05 12:50:00,91.78,92.02,91.75,91.93,77912.0,89.4113,89.6451,89.3821,89.5574,77912.0
2018-11-05 13:00:00,91.9,92.05,91.87,91.99,96608.0,89.5282,89.6743,89.499,89.6159,96608.0
2018-11-05 13:10:00,91.98,92.25,91.91,92.2,76343.0,89.6061,89.8692,89.538,89.8205,76343.0
2018-11-05 13:20:00,92.21,92.33,92.12,92.25,66164.0,89.8302,89.9471,89.7425,89.8692,66164.0
2018-11-05 13:30:00,92.24,92.25,91.88,92.12,107256.0,89.8594,89.8692,89.5087,89.7425,107256.0
2018-11-05 13:40:00,92.16,92.36,92.15,92.34,34784.0,89.7815,89.9763,89.7718,89.9569,34784.0
2018-11-05 13:50:00,92.33,92.5,92.27,92.37,53766.0,89.9471,90.1127,89.8887,89.9861,53766.0
2018-11-05 14:00:00,92.37,92.44,92.25,92.44,73562.0,89.9861,90.0543,89.8692,90.0543,73562.0
2018-11-05 14:10:00,92.44,92.6,92.36,92.58,70323.0,90.0543,90.2101,89.9763,90.1907,70323.0
2018-11-05 14:20:00,92.57,93.06,92.57,92.85,152740.0,90.1809,90.6583,90.1809,90.4537,152740.0
2018-11-05 14:30:00,92.83,92.83,92.59,92.64,68770.0,90.4342,90.4342,90.2004,90.2491,68770.0
2018-11-05 14:40:00,92.65,92.93,92.65,92.77,101434.0,90.2589,90.5316,90.2589,90.3758,101434.0
2018-11-05 14:50:00,92.79,92.98,92.73,92.73,59763.0,90.3952,90.5803,90.3368,90.3368,59763.0
2018-11-05 15:00:00,92.75,92.81,92.67,92.79,62438.0,90.3563,90.4147,90.2783,90.3952,62438.0
2018-11-05 15:10:00,92.78,92.88,92.58,92.6,41034.0,90.3855,90.4829,90.1907,90.2101,41034.0
2018-11-05 15:20:00,92.6,92.65,92.2,92.24,162029.0,90.2101,90.2589,89.8205,89.8594,162029.0
2018-11-05 15:30:00,92.26,92.36,92.21,92.24,96588.0,89.8789,89.9763,89.8302,89.8594,96588.0
2018-11-05 15:40:00,92.25,92.47,92.16,92.45,173491.0,89.8692,90.0835,89.7815,90.064,173491.0
2018-11-05 15:50:00,92.44,92.82,92.36,92.67,276671.0,90.0543,90.4245,89.9763,90.2783,276671.0
2018-11-06 09:30:00,92.69,93.49,92.09,93.04,183923.0,90.2978,91.0772,89.7133,90.6388,183923.0
2018-11-06 09:40:00,93.1,93.5,92.78,92.9,72617.0,90.6972,91.0869,90.3855,90.5024,72617.0
2018-11-06 09:50:00,92.94,93.23,92.7,92.94,91817.0,90.5414,90.8239,90.3076,90.5414,91817.0
2018-11-06 10:00:00,93.07,93.07,92.53,92.55,76974.0,90.668,90.668,90.142,90.1614,76974.0
2018-11-06 10:10:00,92.55,92.58,92.23,92.3,151293.0,90.1614,90.1907,89.8497,89.9179,151293.0
2018-11-06 10:20:00,92.3,92.72,92.21,92.57,164451.0,89.9179,90.327,89.8302,90.1809,164451.0
2018-11-06 10:30:00,92.6,92.65,92.28,92.36,114963.0,90.2101,90.2589,89.8984,89.9763,114963.0
2018-11-06 10:40:00,92.36,92.57,92.28,92.32,44522.0,89.9763,90.1809,89.8984,89.9374,44522.0
2018-11-06 10:50:00,92.31,92.39,92.07,92.08,47287.0,89.9276,90.0056,89.6938,89.7036,47287.0
2018-11-06 11:00:00,92.13,92.17,91.83,91.91,105838.0,89.7523,89.7912,89.46,89.538,105838.0
2018-11-06 11:10:00,91.89,92.51,91.81,92.34,32768.0,89.5185,90.1225,89.4405,89.9569,32768.0
2018-11-06 11:20:00,92.34,92.5,92.11,92.31,35222.0,89.9569,90.1127,89.7328,89.9276,35222.0
2018-11-06 11:30:00,92.33,92.52,92.21,92.49,44150.0,89.9471,90.1322,89.8302,90.103,44150.0
2018-11-06 11:40:00,92.5,92.52,92.4,92.49,40318.0,90.1127,90.1322,90.0153,90.103,40318.0
2018-11-06 11:50:00,92.5,92.6,92.33,92.4,164418.0,90.1127,90.2101,89.9471,90.0153,164418.0
2018-11-06 12:00:00,92.45,92.58,92.38,92.43,33985.0,90.064,90.1907,89.9958,90.0445,33985.0
2018-11-06 12:10:00,92.42,92.51,92.38,92.47,35137.0,90.0348,90.1225,89.9958,90.0835,35137.0
2018-11-06 12:20:00,92.49,92.52,92.37,92.48,19474.0,90.103,90.1322,89.9861,90.0932,19474.0
2018-11-06 12:30:00,92.47,92.58,92.34,92.43,68574.0,90.0835,90.1907,89.9569,90.0445,68574.0
2018-11-06 12:40:00,92.42,92.52,92.34,92.34,29630.0,90.0348,90.1322,89.9569,89.9569,29630.0
2018-11-06 12:50:00,92.37,92.37,92.17,92.31,49665.0,89.9861,89.9861,89.7912,89.9276,49665.0
2018-11-06 13:00:00,92.35,92.55,92.32,92.49,20477.0,89.9666,90.1614,89.9374,90.103,20477.0
2018-11-06 13:10:00,92.49,92.55,92.37,92.49,34714.0,90.103,90.1614,89.9861,90.103,34714.0
2018-11-06 13:20:00,92.48,92.51,92.36,92.41,43893.0,90.0932,90.1225,89.9763,90.0251,43893.0
2018-11-06 13:30:00,92.41,92.51,92.36,92.49,37713.0,90.0251,90.1225,89.9763,90.103,37713.0
2018-11-06 13:40:00,92.5,92.52,92.4,92.45,107317.0,90.1127,90.1322,90.0153,90.064,107317.0
2018-11-06 13:50:00,92.45,92.52,92.4,92.48,51925.0,90.064,90.1322,90.0153,90.0932,51925.0
2018-11-06 14:00:00,92.47,92.49,92.41,92.44,59200.0,90.0835,90.103,90.0251,90.0543,59200.0
2018-11-06 14:10:00,92.44,92.46,92.25,92.31,106179.0,90.0543,90.0738,89.8692,89.9276,106179.0
2018-11-06 14:20:00,92.32,92.32,91.72,91.78,166862.0,89.9374,89.9374,89.3529,89.4113,166862.0
2018-11-06 14:30:00,91.71,91.94,91.62,91.77,61377.0,89.3431,89.5672,89.2554,89.4016,61377.0
2018-11-06 14:40:00,91.76,91.8,91.68,91.75,55401.0,89.3918,89.4308,89.3139,89.3821,55401.0
2018-11-06 14:50:00,91.77,91.82,91.64,91.66,30813.0,89.4016,89.4503,89.2749,89.2944,30813.0
2018-11-06 15:00:00,91.65,91.91,91.57,91.82,51777.0,89.2847,89.538,89.2067,89.4503,51777.0
2018-11-06 15:10:00,91.81,91.82,91.62,91.77,80512.0,89.4405,89.4503,89.2554,89.4016,80512.0
2018-11-06 15:20:00,91.76,92.13,91.7,92.13,248422.0,89.3918,89.7523,89.3334,89.7523,248422.0
2018-11-06 15:30:00,92.13,92.28,92.06,92.11,102755.0,89.7523,89.8984,89.6841,89.7328,102755.0
2018-11-06 15:40:00,92.11,92.16,91.92,91.96,195880.0,89.7328,89.7815,89.5477,89.5867,195880.0
2018-11-06 15:50:00,91.97,92.26,91.86,92.2,330784.0,89.5964,89.8789,89.4892,89.8205,330784.0
2018-11-07 09:30:00,93.0,93.18,92.26,92.86,190346.0,90.5998,90.7752,89.8789,90.4634,190346.0
2018-11-07 09:40:00,92.82,92.96,92.44,92.6,169583.0,90.4245,90.5609,90.0543,90.2101,169583.0
2018-11-07 09:50:00,92.72,93.12,92.72,92.86,75320.0,90.327,90.7167,90.327,90.4634,75320.0
2018-11-07 10:00:00,92.93,93.33,92.93,93.24,59539.0,90.5316,90.9213,90.5316,90.8336,59539.0
2018-11-07 10:10:00,93.25,93.29,92.95,93.08,53990.0,90.8434,90.8823,90.5511,90.6778,53990.0
2018-11-07 10:20:00,93.03,93.2,92.97,93.12,39267.0,90.629,90.7947,90.5706,90.7167,39267.0
2018-11-07 10:30:00,93.1,93.83,93.1,93.83,59128.0,90.6972,91.4084,90.6972,91.4084,59128.0
2018-11-07 10:40:00,93.87,93.88,93.63,93.81,56270.0,91.4474,91.4571,91.2136,91.3889,56270.0
2018-11-07 10:50:00,93.84,94.35,93.63,94.28,1710716.0,91.4181,91.915,91.2136,91.8468,1710716.0
2018-11-07 11:00:00,94.27,94.35,93.86,94.14,226024.0,91.837,91.915,91.4376,91.7104,226024.0
2018-11-07 11:10:00,94.14,94.5,93.93,93.98,401801.0,91.7104,92.0611,91.5058,91.5545,401801.0
2018-11-07 11:20:00,93.96,94.4,93.9,94.4,127487.0,91.535,91.9637,91.4766,91.9637,127487.0
2018-11-07 11:30:00,94.39,94.58,94.32,94.43,127429.0,91.9539,92.139,91.8858,91.9929,127429.0
2018-11-07 11:40:00,94.45,94.49,94.28,94.39,56746.0,92.0124,92.0514,91.8468,91.9539,56746.0
2018-11-07 11:50:00,94.41,94.56,94.29,94.5,86788.0,91.9734,92.1196,91.8565,92.0611,86788.0
2018-11-07 12:00:00,94.48,94.56,94.19,94.41,128007.0,92.0416,92.1196,91.7591,91.9734,128007.0
2018-11-07 12:10:00,94.39,94.4,94.07,94.1,72082.0,91.9539,91.9637,91.6422,91.6714,72082.0
2018-11-07 12:20:00,94.07,94.39,93.93,94.38,72544.0,91.6422,91.9539,91.5058,91.9442,72544.0
2018-11-07 12:30:00,94.39,94.63,94.38,94.55,110352.0,91.9539,92.1878,91.9442,92.1098,110352.0
2018-11-07 12:40:00,94.55,94.57,94.21,94.45,76016.0,92.1098,92.1293,91.7786,92.0124,76016.0
2018-11-07 12:50:00,94.45,94.52,94.41,94.44,35870.0,92.0124,92.0806,91.9734,92.0027,35870.0
2018-11-07 13:00:00,94.45,94.5,94.31,94.39,56700.0,92.0124,92.0611,91.876,91.9539,56700.0
2018-11-07 13:10:00,94.37,94.4,94.27,94.37,37767.0,91.9345,91.9637,91.837,91.9345,37767.0
2018-11-07 13:20:00,94.38,94.41,94.24,94.25,39692.0,91.9442,91.9734,91.8078,91.8176,39692.0
2018-11-07 13:30:00,94.24,94.32,93.91,93.95,118196.0,91.8078,91.8858,91.4863,91.5253,118196.0
2018-11-07 13:40:00,93.97,94.11,93.84,93.95,101597.0,91.5448,91.6812,91.4181,91.5253,101597.0
2018-11-07 13:50:00,93.94,94.02,93.83,93.98,27892.0,91.5156,91.5935,91.4084,91.5545,27892.0
2018-11-07 14:00:00,94.01,94.1,93.87,93.91,37982.0,91.5838,91.6714,91.4474,91.4863,37982.0
2018-11-07 14:10:00,93.93,94.04,93.55,93.66,76254.0,91.5058,91.613,91.1356,91.2428,76254.0
2018-11-07 14:20:00,93.66,93.83,93.66,93.78,58996.0,91.2428,91.4084,91.2428,91.3597,58996.0
2018-11-07 14:30:00,93.76,94.02,93.76,93.95,94337.0,91.3402,91.5935,91.3402,91.5253,94337.0
2018-11-07 14:40:00,93.95,94.04,93.85,93.9,48030.0,91.5253,91.613,91.4279,91.4766,48030.0
2018-11-07 14:50:00,93.88,93.93,93.8,93.82,51859.0,91.4571,91.5058,91.3792,91.3987,51859.0
2018-11-07 15:00:00,93.8,93.93,93.78,93.86,54288.0,91.3792,91.5058,91.3597,91.4376,54288.0
2018-11-07 15:10:00,93.87,94.02,93.84,93.99,65249.0,91.4474,91.5935,91.4181,91.5643,65249.0
2018-11-07 15:20:00,93.99,94.01,93.9,93.98,47735.0,91.5643,91.5838,91.4766,91.5545,47735.0
2018-11-07 15:30:00,93.97,94.01,93.8,93.81,133686.0,91.5448,91.5838,91.3792,91.3889,133686.0
2018-11-07 15:40:00,93.81,93.9,93.66,93.88,278982.0,91.3889,91.4766,91.2428,91.4571,278982.0
2018-11-07 15:50:00,93.88,93.89,93.77,93.78,563059.0,91.4571,91.4669,91.35,91.3597,563059.0
2018-11-08 09:30:00,94.13,94.24,92.63,93.03,150848.0,91.7007,91.8078,90.2394,90.629,150848.0
2018-11-08 09:40:00,93.02,93.03,92.48,92.84,111662.0,90.6193,90.629,90.0932,90.444,111662.0
2018-11-08 09:50:00,92.85,93.07,92.33,92.88,95260.0,90.4537,90.668,89.9471,90.4829,95260.0
2018-11-08 10:00:00,92.92,93.29,92.92,92.99,96197.0,90.5219,90.8823,90.5219,90.5901,96197.0
2018-11-08 10:10:00,92.98,93.19,92.93,93.07,68656.0,90.5803,90.7849,90.5316,90.668,68656.0
2018-11-08 10:20:00,93.05,93.21,93.02,93.13,106000.0,90.6485,90.8044,90.6193,90.7265,106000.0
2018-11-08 10:30:00,93.14,93.4,93.04,93.38,64432.0,90.7362,90.9895,90.6388,90.97,64432.0
2018-11-08 10:40:00,93.35,93.35,92.9,93.03,46431.0,90.9408,90.9408,90.5024,90.629,46431.0
2018-11-08 10:50:00,93.06,93.23,93.01,93.02,40067.0,90.6583,90.8239,90.6096,90.6193,40067.0
2018-11-08 11:00:00,93.02,93.14,92.91,92.98,81563.0,90.6193,90.7362,90.5121,90.5803,81563.0
2018-11-08 11:10:00,92.98,93.02,92.81,92.85,72681.0,90.5803,90.6193,90.4147,90.4537,72681.0
2018-11-08 11:20:00,92.85,93.21,92.76,93.15,105403.0,90.4537,90.8044,90.366,90.746,105403.0
2018-11-08 11:30:00,93.17,93.38,92.96,93.06,100616.0,90.7654,90.97,90.5609,90.6583,100616.0
2018-11-08 11:40:00,93.07,93.2,93.03,93.11,27897.0,90.668,90.7947,90.629,90.707,27897.0
2018-11-08 11:50:00,93.1,93.1,92.8,92.87,32869.0,90.6972,90.6972,90.405,90.4732,32869.0
2018-11-08 12:00:00,92.88,93.08,92.79,93.0,41875.0,90.4829,90.6778,90.3952,90.5998,41875.0
2018-11-08 12:10:00,93.01,93.23,92.98,93.18,42717.0,90.6096,90.8239,90.5803,90.7752,42717.0
2018-11-08 12:20:00,93.2,93.58,93.19,93.53,134841.0,90.7947,91.1649,90.7849,91.1161,134841.0
2018-11-08 12:30:00,93.52,93.67,93.36,93.67,93394.0,91.1064,91.2525,90.9505,91.2525,93394.0
2018-11-08 12:40:00,93.68,94.02,93.67,93.96,200538.0,91.2623,91.5935,91.2525,91.535,200538.0
2018-11-08 12:50:00,93.94,94.14,93.86,94.06,126435.0,91.5156,91.7104,91.4376,91.6325,126435.0
2018-11-08 13:00:00,94.06,94.06,93.56,93.59,46384.0,91.6325,91.6325,91.1454,91.1746,46384.0
2018-11-08 13:10:00,93.58,93.76,93.43,93.48,155377.0,91.1649,91.3402,91.0187,91.0674,155377.0
2018-11-08 13:20:00,93.5,93.5,93.21,93.25,107505.0,91.0869,91.0869,90.8044,90.8434,107505.0
2018-11-08 13:30:00,93.23,93.4,93.0,93.27,52985.0,90.8239,90.9895,90.5998,90.8629,52985.0
2018-11-08 13:40:00,93.26,93.42,93.18,93.19,97200.0,90.8531,91.009,90.7752,90.7849,97200.0
2018-11-08 13:50:00,93.2,93.66,93.13,93.63,82735.0,90.7947,91.2428,90.7265,91.2136,82735.0
2018-11-08 14:00:00,93.65,93.98,93.36,93.83,94494.0,91.233,91.5545,90.9505,91.4084,94494.0
2018-11-08 14:10:00,93.82,93.82,93.63,93.75,58423.0,91.3987,91.3987,91.2136,91.3305,58423.0
2018-11-08 14:20:00,93.76,93.8,93.59,93.65,45148.0,91.3402,91.3792,91.1746,91.233,45148.0
2018-11-08 14:30:00,93.66,93.66,93.41,93.45,65144.0,91.2428,91.2428,90.9992,91.0382,65144.0
2018-11-08 14:40:00,93.44,93.46,93.31,93.36,53972.0,91.0285,91.048,90.9018,90.9505,53972.0
2018-11-08 14:50:00,93.34,93.59,93.23,93.56,70197.0,90.931,91.1746,90.8239,91.1454,70197.0
2018-11-08 15:00:00,93.56,93.56,93.35,93.48,53412.0,91.1454,91.1454,90.9408,91.0674,53412.0
2018-11-08 15:10:00,93.48,93.49,93.33,93.44,145285.0,91.0674,91.0772,90.9213,91.0285,145285.0
2018-11-08 15:20:00,93.42,93.51,93.34,93.37,76516.0,91.009,91.0967,90.931,90.9603,76516.0
2018-11-08 15:30:00,93.38,93.55,93.24,93.53,145376.0,90.97,91.1356,90.8336,91.1161,145376.0
2018-11-08 15:40:00,93.54,93.78,93.54,93.77,140779.0,91.1259,91.3597,91.1259,91.35,140779.0
2018-11-08 15:50:00,93.78,93.91,93.59,93.86,543218.0,91.3597,91.4863,91.1746,91.4376,543218.0
2018-11-09 09:30:00,92.76,92.86,90.54,91.05,402487.0,90.366,90.4634,88.2033,88.7001,402487.0
2018-11-09 09:40:00,91.06,91.23,90.0,90.98,242890.0,88.7099,88.8755,87.6772,88.632,242890.0
2018-11-09 09:50:00,90.94,91.06,90.31,90.93,258041.0,88.593,88.7099,87.9792,88.5832,258041.0
2018-11-09 10:00:00,90.95,91.24,90.53,90.57,127300.0,88.6027,88.8852,88.1936,88.2325,127300.0
2018-11-09 10:10:00,90.55,90.56,90.31,90.43,101501.0,88.2131,88.2228,87.9792,88.0962,101501.0
2018-11-09 10:20:00,90.44,90.72,90.3,90.71,121520.0,88.1059,88.3787,87.9695,88.3689,121520.0
2018-11-09 10:30:00,90.69,90.88,90.57,90.85,74516.0,88.3494,88.5345,88.2325,88.5053,74516.0
2018-11-09 10:40:00,90.85,91.06,90.69,90.84,121409.0,88.5053,88.7099,88.3494,88.4956,121409.0
2018-11-09 10:50:00,90.85,91.06,90.74,90.83,97504.0,88.5053,88.7099,88.3982,88.4858,97504.0
2018-11-09 11:00:00,90.83,91.05,90.32,90.37,248112.0,88.4858,88.7001,87.989,88.0377,248112.0
2018-11-09 11:10:00,90.35,90.55,90.19,90.41,142077.0,88.0182,88.2131,87.8623,88.0767,142077.0
2018-11-09 11:20:00,90.44,90.62,90.38,90.51,62761.0,88.1059,88.2812,88.0474,88.1741,62761.0
2018-11-09 11:30:00,90.5,90.86,90.41,90.58,91368.0,88.1643,88.5151,88.0767,88.2423,91368.0
2018-11-09 11:40:00,90.56,90.56,90.39,90.49,66472.0,88.2228,88.2228,88.0572,88.1546,66472.0
2018-11-09 11:50:00,90.5,90.6,90.39,90.48,125991.0,88.1643,88.2618,88.0572,88.1449,125991.0
2018-11-09 12:00:00,90.5,90.56,90.2,90.27,81919.0,88.1643,88.2228,87.8721,87.9403,81919.0
2018-11-09 12:10:00,90.26,90.26,89.77,89.78,98316.0,87.9305,87.9305,87.4532,87.4629,98316.0
2018-11-09 12:20:00,89.83,90.0,89.75,89.94,83615.0,87.5116,87.6772,87.4337,87.6188,83615.0
2018-11-09 12:30:00,89.95,90.39,89.9,90.37,89080.0,87.6285,88.0572,87.5798,88.0377,89080.0
2018-11-09 12:40:00,90.38,90.45,90.23,90.34,56598.0,88.0474,88.1156,87.9013,88.0085,56598.0
2018-11-09 12:50:00,90.35,90.4,89.75,89.8,116965.0,88.0182,88.0669,87.4337,87.4824,116965.0
2018-11-09 13:00:00,89.76,89.82,89.53,89.65,61611.0,87.4434,87.5019,87.2194,87.3363,61611.0
2018-11-09 13:10:00,89.65,89.7,89.31,89.42,64440.0,87.3363,87.385,87.0051,87.1122,64440.0
2018-11-09 13:20:00,89.41,89.44,89.28,89.43,70962.0,87.1025,87.1317,86.9758,87.122,70962.0
2018-11-09 13:30:00,89.41,89.43,89.19,89.25,48951.0,87.1025,87.122,86.8882,86.9466,48951.0
2018-11-09 13:40:00,89.24,89.29,89.0,89.15,166101.0,86.9369,86.9856,86.7031,86.8492,166101.0
2018-11-09 13:50:00,89.13,89.14,88.55,88.61,151813.0,86.8297,86.8394,86.2647,86.3231,151813.0
2018-11-09 14:00:00,88.59,88.65,88.28,88.38,229866.0,86.3036,86.3621,86.0016,86.0991,229866.0
2018-11-09 14:10:00,88.36,88.67,88.24,88.37,160084.0,86.0796,86.3816,85.9627,86.0893,160084.0
2018-11-09 14:20:00,88.39,88.79,88.23,88.45,113056.0,86.1088,86.4985,85.9529,86.1673,113056.0
2018-11-09 14:30:00,88.45,88.49,88.29,88.4,110903.0,86.1673,86.2062,86.0114,86.1185,110903.0
2018-11-09 14:40:00,88.41,88.5,88.22,88.45,119650.0,86.1283,86.216,85.9432,86.1673,119650.0
2018-11-09 14:50:00,88.45,88.81,88.34,88.73,101276.0,86.1673,86.518,86.0601,86.44,101276.0
2018-11-09 15:00:00,88.75,88.92,88.55,88.65,332871.0,86.4595,86.6251,86.2647,86.3621,332871.0
2018-11-09 15:10:00,88.65,88.72,88.45,88.48,214265.0,86.3621,86.4303,86.1673,86.1965,214265.0
2018-11-09 15:20:00,88.48,89.03,88.4,88.93,263139.0,86.1965,86.7323,86.1185,86.6349,263139.0
2018-11-09 15:30:00,88.94,89.1,88.85,88.97,164569.0,86.6446,86.8005,86.5569,86.6738,164569.0
2018-11-09 15:40:00,88.97,89.34,88.97,89.0,234429.0,86.6738,87.0343,86.6738,86.7031,234429.0
2018-11-09 15:50:00,88.99,89.08,88.88,88.9,393394.0,86.6933,86.781,86.5862,86.6056,393394.0
2018-11-12 09:30:00,88.6,88.88,87.25,87.61,191359.0,86.3134,86.5862,84.9982,85.3489,191359.0
2018-11-12 09:40:00,87.6,87.68,87.19,87.49,146630.0,85.3392,85.4171,84.9398,85.232,146630.0
2018-11-12 09:50:00,87.48,87.49,87.06,87.24,118002.0,85.2223,85.232,84.8131,84.9885,118002.0
2018-11-12 10:00:00,87.21,87.22,86.64,86.81,165675.0,84.9593,84.969,84.404,84.5696,165675.0
2018-11-12 10:10:00,86.81,87.27,86.61,86.63,88217.0,84.5696,85.0177,84.3747,84.3942,88217.0
2018-11-12 10:20:00,86.62,86.97,86.46,86.79,147987.0,84.3845,84.7254,84.2286,84.5501,147987.0
2018-11-12 10:30:00,86.76,86.93,86.34,86.58,98739.0,84.5209,84.6865,84.1117,84.3455,98739.0
2018-11-12 10:40:00,86.55,86.74,86.45,86.55,89968.0,84.3163,84.5014,84.2189,84.3163,89968.0
2018-11-12 10:50:00,86.54,86.66,86.19,86.21,77350.0,84.3065,84.4234,83.9656,83.9851,77350.0
2018-11-12 11:00:00,86.24,86.34,86.01,86.28,93709.0,84.0143,84.1117,83.7902,84.0533,93709.0
2018-11-12 11:10:00,86.26,86.29,86.04,86.11,98273.0,84.0338,84.063,83.8194,83.8876,98273.0
2018-11-12 11:20:00,86.11,86.64,86.08,86.5,97823.0,83.8876,84.404,83.8584,84.2676,97823.0
2018-11-12 11:30:00,86.48,86.93,86.37,86.92,99784.0,84.2481,84.6865,84.1409,84.6767,99784.0
2018-11-12 11:40:00,86.93,87.13,86.73,86.73,94215.0,84.6865,84.8813,84.4916,84.4916,94215.0
2018-11-12 11:50:00,86.77,86.77,86.43,86.61,76578.0,84.5306,84.5306,84.1994,84.3747,76578.0
2018-11-12 12:00:00,86.62,87.27,86.6,87.15,128081.0,84.3845,85.0177,84.365,84.9008,128081.0
2018-11-12 12:10:00,87.12,87.3,87.02,87.14,43654.0,84.8716,85.0469,84.7742,84.8911,43654.0
2018-11-12 12:20:00,87.15,87.27,86.96,87.0,37254.0,84.9008,85.0177,84.7157,84.7547,37254.0
2018-11-12 12:30:00,86.95,86.99,86.65,86.81,38404.0,84.706,84.7449,84.4137,84.5696,38404.0
2018-11-12 12:40:00,86.81,86.97,86.73,86.88,28111.0,84.5696,84.7254,84.4916,84.6378,28111.0
2018-11-12 12:50:00,86.89,87.06,86.75,87.05,60394.0,84.6475,84.8131,84.5111,84.8034,60394.0
2018-11-12 13:00:00,87.05,87.08,86.76,87.01,40275.0,84.8034,84.8326,84.5209,84.7644,40275.0
2018-11-12 13:10:00,86.99,87.01,86.68,86.79,47623.0,84.7449,84.7644,84.4429,84.5501,47623.0
2018-11-12 13:20:00,86.81,87.08,86.8,87.06,41878.0,84.5696,84.8326,84.5598,84.8131,41878.0
2018-11-12 13:30:00,87.04,87.11,86.94,87.05,60470.0,84.7936,84.8618,84.6962,84.8034,60470.0
2018-11-12 13:40:00,87.06,87.08,86.91,87.04,79275.0,84.8131,84.8326,84.667,84.7936,79275.0
2018-11-12 13:50:00,87.05,87.52,87.04,87.31,70232.0,84.8034,85.2613,84.7936,85.0567,70232.0
2018-11-12 14:00:00,87.32,87.43,87.22,87.35,39154.0,85.0664,85.1736,84.969,85.0956,39154.0
2018-11-12 14:10:00,87.35,87.74,87.33,87.72,54520.0,85.0956,85.4756,85.0762,85.4561,54520.0
2018-11-12 14:20:00,87.71,87.74,87.43,87.48,65299.0,85.4463,85.4756,85.1736,85.2223,65299.0
2018-11-12 14:30:00,87.46,87.58,87.22,87.36,55165.0,85.2028,85.3197,84.969,85.1054,55165.0
2018-11-12 14:40:00,87.34,87.73,87.3,87.68,50377.0,85.0859,85.4658,85.0469,85.4171,50377.0
2018-11-12 14:50:00,87.68,87.69,87.14,87.24,67193.0,85.4171,85.4269,84.8911,84.9885,67193.0
2018-11-12 15:00:00,87.22,87.27,86.8,86.96,105746.0,84.969,85.0177,84.5598,84.7157,105746.0
2018-11-12 15:10:00,86.95,87.31,86.84,87.3,71119.0,84.706,85.0567,84.5988,85.0469,71119.0
2018-11-12 15:20:00,87.3,87.45,87.23,87.45,86848.0,85.0469,85.1931,84.9787,85.1931,86848.0
2018-11-12 15:30:00,87.45,87.61,87.34,87.55,169870.0,85.1931,85.3489,85.0859,85.2905,169870.0
2018-11-12 15:40:00,87.55,87.75,87.47,87.53,196569.0,85.2905,85.4853,85.2125,85.271,196569.0
2018-11-12 15:50:00,87.53,87.78,87.48,87.65,739020.0,85.271,85.5145,85.2223,85.3879,739020.0
2018-11-13 09:30:00,88.33,89.3,88.03,89.3,119223.0,86.0503,86.9953,85.7581,86.9953,119223.0
2018-11-13 09:40:00,89.34,89.35,88.29,88.32,158845.0,87.0343,87.044,86.0114,86.0406,158845.0
2018-11-13 09:50:00,88.35,88.65,87.91,87.99,72054.0,86.0698,86.3621,85.6412,85.7191,72054.0
2018-11-13 10:00:00,87.97,88.33,87.51,88.22,66108.0,85.6996,86.0503,85.2515,85.9432,66108.0
2018-11-13 10:10:00,88.21,88.35,87.75,87.89,75993.0,85.9334,86.0698,85.4853,85.6217,75993.0
2018-11-13 10:20:00,87.92,87.92,87.26,87.47,103418.0,85.6509,85.6509,85.008,85.2125,103418.0
2018-11-13 10:30:00,87.45,88.1,87.45,87.99,103162.0,85.1931,85.8263,85.1931,85.7191,103162.0
2018-11-13 10:40:00,87.98,88.71,87.91,88.42,152362.0,85.7094,86.4205,85.6412,86.138,152362.0
2018-11-13 10:50:00,88.47,88.61,88.27,88.47,62931.0,86.1867,86.3231,85.9919,86.1867,62931.0
2018-11-13 11:00:00,88.5,89.06,88.5,88.64,120775.0,86.216,86.7615,86.216,86.3523,120775.0
2018-11-13 11:10:00,88.62,89.02,88.62,88.99,57326.0,86.3329,86.7225,86.3329,86.6933,57326.0
2018-11-13 11:20:00,89.01,89.01,88.34,88.43,47224.0,86.7128,86.7128,86.0601,86.1478,47224.0
2018-11-13 11:30:00,88.44,88.44,88.05,88.1,34598.0,86.1575,86.1575,85.7776,85.8263,34598.0
2018-11-13 11:40:00,88.06,88.28,87.99,88.24,36357.0,85.7873,86.0016,85.7191,85.9627,36357.0
2018-11-13 11:50:00,88.25,88.52,88.02,88.14,34337.0,85.9724,86.2354,85.7483,85.8653,34337.0
2018-11-13 12:00:00,88.21,88.26,87.98,88.07,33278.0,85.9334,85.9822,85.7094,85.7971,33278.0
2018-11-13 12:10:00,88.08,88.25,87.99,88.11,29970.0,85.8068,85.9724,85.7191,85.836,29970.0
2018-11-13 12:20:00,88.12,88.26,87.97,88.0,31353.0,85.8458,85.9822,85.6996,85.7289,31353.0
2018-11-13 12:30:00,88.03,88.11,87.84,88.06,100706.0,85.7581,85.836,85.573,85.7873,100706.0
2018-11-13 12:40:00,88.06,88.06,87.81,88.02,173514.0,85.7873,85.7873,85.5438,85.7483,173514.0
2018-11-13 12:50:00,88.02,88.05,87.88,88.02,38946.0,85.7483,85.7776,85.612,85.7483,38946.0
2018-11-13 13:00:00,88.04,88.21,87.95,88.13,97462.0,85.7678,85.9334,85.6802,85.8555,97462.0
2018-11-13 13:10:00,88.14,88.21,87.99,88.08,72619.0,85.8653,85.9334,85.7191,85.8068,72619.0
2018-11-13 13:20:00,88.09,88.17,88.02,88.14,120053.0,85.8165,85.8945,85.7483,85.8653,120053.0
2018-11-13 13:30:00,88.15,88.44,88.14,88.37,42837.0,85.875,86.1575,85.8653,86.0893,42837.0
2018-11-13 13:40:00,88.4,88.41,88.09,88.09,27307.0,86.1185,86.1283,85.8165,85.8165,27307.0
2018-11-13 13:50:00,88.13,88.22,88.07,88.13,46568.0,85.8555,85.9432,85.7971,85.8555,46568.0
2018-11-13 14:00:00,88.1,88.16,88.03,88.15,82260.0,85.8263,85.8847,85.7581,85.875,82260.0
2018-11-13 14:10:00,88.15,88.18,87.95,88.0,113382.0,85.875,85.9042,85.6802,85.7289,113382.0
2018-11-13 14:20:00,87.99,88.06,87.78,87.84,170270.0,85.7191,85.7873,85.5145,85.573,170270.0
2018-11-13 14:30:00,87.82,87.86,87.63,87.66,30957.0,85.5535,85.5925,85.3684,85.3976,30957.0
2018-11-13 14:40:00,87.68,87.7,87.16,87.36,38328.0,85.4171,85.4366,84.9105,85.1054,38328.0
2018-11-13 14:50:00,87.33,87.53,87.28,87.46,30458.0,85.0762,85.271,85.0274,85.2028,30458.0
2018-11-13 15:00:00,87.46,87.81,87.37,87.57,43582.0,85.2028,85.5438,85.1151,85.31,43582.0
2018-11-13 15:10:00,87.56,87.67,87.26,87.38,37845.0,85.3002,85.4074,85.008,85.1249,37845.0
2018-11-13 15:20:00,87.37,87.38,87.16,87.21,39590.0,85.1151,85.1249,84.9105,84.9593,39590.0
2018-11-13 15:30:00,87.22,87.44,86.99,87.32,62705.0,84.969,85.1833,84.7449,85.0664,62705.0
2018-11-13 15:40:00,87.29,87.65,87.22,87.64,71455.0,85.0372,85.3879,84.969,85.3782,71455.0
2018-11-13 15:50:00,87.66,87.69,87.31,87.39,175437.0,85.3976,85.4269,85.0567,85.1346,175437.0
2018-11-14 09:30:00,88.24,88.36,87.11,87.22,67214.0,85.9627,86.0796,84.8618,84.969,67214.0
2018-11-14 09:40:00,87.17,87.65,87.02,87.26,57069.0,84.9203,85.3879,84.7742,85.008,57069.0
2018-11-14 09:50:00,87.34,87.43,86.74,86.79,81072.0,85.0859,85.1736,84.5014,84.5501,81072.0
2018-11-14 10:00:00,86.79,87.01,86.17,86.17,134173.0,84.5501,84.7644,83.9461,83.9461,134173.0
2018-11-14 10:10:00,86.14,86.28,85.81,86.04,210273.0,83.9169,84.0533,83.5954,83.8194,210273.0
2018-11-14 10:20:00,86.01,86.46,85.94,86.44,149235.0,83.7902,84.2286,83.722,84.2091,149235.0
2018-11-14 10:30:00,86.4,87.11,86.25,86.88,88332.0,84.1702,84.8618,84.024,84.6378,88332.0
2018-11-14 10:40:00,86.89,87.19,86.75,86.82,71482.0,84.6475,84.9398,84.5111,84.5793,71482.0
2018-11-14 10:50:00,86.82,86.93,86.38,86.77,24489.0,84.5793,84.6865,84.1507,84.5306,24489.0
2018-11-14 11:00:00,86.74,86.76,86.24,86.37,47350.0,84.5014,84.5209,84.0143,84.1409,47350.0
2018-11-14 11:10:00,86.39,86.62,86.37,86.48,44377.0,84.1604,84.3845,84.1409,84.2481,44377.0
2018-11-14 11:20:00,86.45,86.55,86.28,86.44,42726.0,84.2189,84.3163,84.0533,84.2091,42726.0
2018-11-14 11:30:00,86.43,86.67,86.29,86.3,45571.0,84.1994,84.4332,84.063,84.0727,45571.0
2018-11-14 11:40:00,86.3,86.31,86.07,86.16,47003.0,84.0727,84.0825,83.8487,83.9364,47003.0
2018-11-14 11:50:00,86.15,86.23,85.96,86.23,34199.0,83.9266,84.0045,83.7415,84.0045,34199.0
2018-11-14 12:00:00,86.24,86.36,85.69,85.69,54830.0,84.0143,84.1312,83.4785,83.4785,54830.0
2018-11-14 12:10:00,85.71,85.91,85.52,85.88,60382.0,83.498,83.6928,83.3129,83.6636,60382.0
2018-11-14 12:20:00,85.88,86.39,85.88,86.25,73690.0,83.6636,84.1604,83.6636,84.024,73690.0
2018-11-14 12:30:00,86.26,86.34,85.96,86.06,75513.0,84.0338,84.1117,83.7415,83.8389,75513.0
2018-11-14 12:40:00,86.09,86.23,85.99,86.17,57225.0,83.8682,84.0045,83.7707,83.9461,57225.0
2018-11-14 12:50:00,86.16,86.33,85.76,85.82,77352.0,83.9364,84.102,83.5467,83.6051,77352.0
2018-11-14 13:00:00,85.81,86.07,85.72,85.75,43897.0,83.5954,83.8487,83.5077,83.5369,43897.0
2018-11-14 13:10:00,85.76,85.98,85.53,85.88,101087.0,83.5467,83.761,83.3226,83.6636,101087.0
2018-11-14 13:20:00,85.9,85.96,85.68,85.73,23110.0,83.6831,83.7415,83.4687,83.5175,23110.0
2018-11-14 13:30:00,85.7,85.78,85.57,85.68,59122.0,83.4882,83.5662,83.3616,83.4687,59122.0
2018-11-14 13:40:00,85.68,85.7,85.29,85.41,35878.0,83.4687,83.4882,83.0888,83.2057,35878.0
2018-11-14 13:50:00,85.42,85.48,85.21,85.26,37901.0,83.2155,83.2739,83.0109,83.0596,37901.0
2018-11-14 14:00:00,85.23,85.23,84.98,85.11,49667.0,83.0304,83.0304,82.7868,82.9135,49667.0
2018-11-14 14:10:00,85.14,85.88,85.11,85.7,50784.0,82.9427,83.6636,82.9135,83.4882,50784.0
2018-11-14 14:20:00,85.7,85.89,85.54,85.59,26400.0,83.4882,83.6733,83.3324,83.3811,26400.0
2018-11-14 14:30:00,85.56,85.94,85.45,85.76,37132.0,83.3518,83.722,83.2447,83.5467,37132.0
2018-11-14 14:40:00,85.76,85.83,85.44,85.61,41963.0,83.5467,83.6149,83.2349,83.4005,41963.0
2018-11-14 14:50:00,85.59,86.31,85.57,86.26,93991.0,83.3811,84.0825,83.3616,84.0338,93991.0
2018-11-14 15:00:00,86.28,86.42,86.16,86.33,83612.0,84.0533,84.1896,83.9364,84.102,83612.0
2018-11-14 15:10:00,86.33,86.37,86.18,86.32,42203.0,84.102,84.1409,83.9558,84.0922,42203.0
2018-11-14 15:20:00,86.32,86.5,86.11,86.41,117366.0,84.0922,84.2676,83.8876,84.1799,117366.0
2018-11-14 15:30:00,86.41,86.53,86.03,86.05,110071.0,84.1799,84.2968,83.8097,83.8292,110071.0
2018-11-14 15:40:00,86.04,86.15,85.99,86.02,74690.0,83.8194,83.9266,83.7707,83.8,74690.0
2018-11-14 15:50:00,86.02,86.04,85.55,85.71,206079.0,83.8,83.8194,83.3421,83.498,206079.0
2018-11-15 09:30:00,86.02,86.5,85.16,85.55,90480.0,83.8,84.2676,82.9622,83.3421,90480.0
2018-11-15 09:40:00,85.65,86.45,85.54,86.41,93487.0,83.4395,84.2189,83.3324,84.1799,93487.0
2018-11-15 09:50:00,86.38,86.47,86.08,86.16,90842.0,84.1507,84.2384,83.8584,83.9364,90842.0
2018-11-15 10:00:00,86.14,86.3,85.4,85.45,68653.0,83.9169,84.0727,83.196,83.2447,68653.0
2018-11-15 10:10:00,85.45,85.79,85.28,85.59,66903.0,83.2447,83.5759,83.0791,83.3811,66903.0
2018-11-15 10:20:00,85.59,85.77,85.23,85.28,36891.0,83.3811,83.5564,83.0304,83.0791,36891.0
2018-11-15 10:30:00,85.26,85.41,84.86,85.29,70024.0,83.0596,83.2057,82.6699,83.0888,70024.0
2018-11-15 10:40:00,85.32,85.94,85.32,85.93,64992.0,83.118,83.722,83.118,83.7123,64992.0
2018-11-15 10:50:00,85.89,86.14,85.7,85.78,75866.0,83.6733,83.9169,83.4882,83.5662,75866.0
2018-11-15 11:00:00,85.8,86.14,85.63,85.74,104366.0,83.5856,83.9169,83.42,83.5272,104366.0
2018-11-15 11:10:00,85.75,86.17,85.71,86.14,24188.0,83.5369,83.9461,83.498,83.9169,24188.0
2018-11-15 11:20:00,86.14,86.29,86.03,86.2,36245.0,83.9169,84.063,83.8097,83.9753,36245.0
2018-11-15 11:30:00,86.22,86.55,86.05,86.41,45370.0,83.9948,84.3163,83.8292,84.1799,45370.0
2018-11-15 11:40:00,86.36,86.6,86.18,86.23,52696.0,84.1312,84.365,83.9558,84.0045,52696.0
2018-11-15 11:50:00,86.31,86.44,86.22,86.38,41210.0,84.0825,84.2091,83.9948,84.1507,41210.0
2018-11-15 12:00:00,86.4,86.65,86.22,86.22,61036.0,84.1702,84.4137,83.9948,83.9948,61036.0
2018-11-15 12:10:00,86.23,86.27,86.04,86.18,40314.0,84.0045,84.0435,83.8194,83.9558,40314.0
2018-11-15 12:20:00,86.19,86.38,86.01,86.37,37792.0,83.9656,84.1507,83.7902,84.1409,37792.0
2018-11-15 12:30:00,86.37,86.63,86.17,86.63,60491.0,84.1409,84.3942,83.9461,84.3942,60491.0
2018-11-15 12:40:00,86.63,86.71,86.26,86.38,25280.0,84.3942,84.4722,84.0338,84.1507,25280.0
2018-11-15 12:50:00,86.4,86.43,86.09,86.16,24448.0,84.1702,84.1994,83.8682,83.9364,24448.0
2018-11-15 13:00:00,86.19,86.25,85.95,86.03,39255.0,83.9656,84.024,83.7318,83.8097,39255.0
2018-11-15 13:10:00,86.02,86.55,86.0,86.42,32884.0,83.8,84.3163,83.7805,84.1896,32884.0
2018-11-15 13:20:00,86.46,87.05,86.46,86.96,43137.0,84.2286,84.8034,84.2286,84.7157,43137.0
2018-11-15 13:30:00,86.98,87.26,86.95,87.11,49736.0,84.7352,85.008,84.706,84.8618,49736.0
2018-11-15 13:40:00,87.11,87.53,87.07,87.12,77409.0,84.8618,85.271,84.8229,84.8716,77409.0
2018-11-15 13:50:00,87.12,87.53,87.11,87.49,53581.0,84.8716,85.271,84.8618,85.232,53581.0
2018-11-15 14:00:00,87.52,87.63,87.28,87.41,42489.0,85.2613,85.3684,85.0274,85.1541,42489.0
2018-11-15 14:10:00,87.38,87.38,86.93,86.99,63323.0,85.1249,85.1249,84.6865,84.7449,63323.0
2018-11-15 14:20:00,86.99,87.48,86.95,87.48,43499.0,84.7449,85.2223,84.706,85.2223,43499.0
2018-11-15 14:30:00,87.49,87.65,87.26,87.31,37834.0,85.232,85.3879,85.008,85.0567,37834.0
2018-11-15 14:40:00,87.32,87.42,87.15,87.27,33916.0,85.0664,85.1638,84.9008,85.0177,33916.0
2018-11-15 14:50:00,87.26,87.35,87.09,87.31,47490.0,85.008,85.0956,84.8424,85.0567,47490.0
2018-11-15 15:00:00,87.32,87.32,86.52,87.08,76100.0,85.0664,85.0664,84.2871,84.8326,76100.0
2018-11-15 15:10:00,87.1,87.31,86.99,87.01,84341.0,84.8521,85.0567,84.7449,84.7644,84341.0
2018-11-15 15:20:00,87.0,87.19,86.93,87.06,124636.0,84.7547,84.9398,84.6865,84.8131,124636.0
2018-11-15 15:30:00,87.06,87.67,87.06,87.67,110438.0,84.8131,85.4074,84.8131,85.4074,110438.0
2018-11-15 15:40:00,87.68,87.84,87.57,87.8,260173.0,85.4171,85.573,85.31,85.534,260173.0
2018-11-15 15:50:00,87.8,88.28,87.7,88.25,465160.0,85.534,86.0016,85.4366,85.9724,465160.0
2018-11-16 09:30:00,87.45,87.88,86.43,86.55,149292.0,85.1931,85.612,84.1994,84.3163,149292.0
2018-11-16 09:40:00,86.47,87.19,86.44,86.84,90632.0,84.2384,84.9398,84.2091,84.5988,90632.0
2018-11-16 09:50:00,86.86,86.96,86.42,86.6,90307.0,84.6183,84.7157,84.1896,84.365,90307.0
2018-11-16 10:00:00,86.58,86.84,86.32,86.34,44457.0,84.3455,84.5988,84.0922,84.1117,44457.0
2018-11-16 10:10:00,86.28,87.01,86.25,86.99,89088.0,84.0533,84.7644,84.024,84.7449,89088.0
2018-11-16 10:20:00,86.93,86.98,86.45,86.91,114646.0,84.6865,84.7352,84.2189,84.667,114646.0
2018-11-16 10:30:00,86.93,87.01,86.74,86.97,55243.0,84.6865,84.7644,84.5014,84.7254,55243.0
2018-11-16 10:40:00,86.93,87.02,86.73,86.78,53201.0,84.6865,84.7742,84.4916,84.5404,53201.0
2018-11-16 10:50:00,86.77,86.78,86.17,86.17,40384.0,84.5306,84.5404,83.9461,83.9461,40384.0
2018-11-16 11:00:00,86.2,86.29,85.93,85.93,34212.0,83.9753,84.063,83.7123,83.7123,34212.0
2018-11-16 11:10:00,85.94,86.13,85.72,86.05,53590.0,83.722,83.9071,83.5077,83.8292,53590.0
2018-11-16 11:20:00,86.01,86.15,85.85,85.98,35456.0,83.7902,83.9266,83.6344,83.761,35456.0
2018-11-16 11:30:00,86.01,86.13,85.66,85.75,29655.0,83.7902,83.9071,83.4493,83.5369,29655.0
2018-11-16 11:40:00,85.75,85.76,85.42,85.42,58318.0,83.5369,83.5467,83.2155,83.2155,58318.0
2018-11-16 11:50:00,85.4,85.42,85.03,85.15,68802.0,83.196,83.2155,82.8355,82.9524,68802.0
2018-11-16 12:00:00,85.18,85.4,85.02,85.37,26668.0,82.9816,83.196,82.8258,83.1667,26668.0
2018-11-16 12:10:00,85.36,85.44,85.26,85.42,34205.0,83.157,83.2349,83.0596,83.2155,34205.0
2018-11-16 12:20:00,85.42,85.46,85.24,85.24,29682.0,83.2155,83.2544,83.0401,83.0401,29682.0
2018-11-16 12:30:00,85.23,85.96,85.13,85.68,36841.0,83.0304,83.7415,82.9329,83.4687,36841.0
2018-11-16 12:40:00,85.71,86.1,85.7,85.96,82997.0,83.498,83.8779,83.4882,83.7415,82997.0
2018-11-16 12:50:00,85.97,85.97,85.49,85.72,29215.0,83.7513,83.7513,83.2836,83.5077,29215.0
2018-11-16 13:00:00,85.74,85.86,85.42,85.5,43496.0,83.5272,83.6441,83.2155,83.2934,43496.0
2018-11-16 13:10:00,85.47,85.66,85.41,85.55,35730.0,83.2642,83.4493,83.2057,83.3421,35730.0
2018-11-16 13:20:00,85.53,85.6,85.45,85.48,22263.0,83.3226,83.3908,83.2447,83.2739,22263.0
2018-11-16 13:30:00,85.47,85.5,85.32,85.32,30796.0,83.2642,83.2934,83.118,83.118,30796.0
2018-11-16 13:40:00,85.32,85.44,85.2,85.3,52505.0,83.118,83.2349,83.0011,83.0985,52505.0
2018-11-16 13:50:00,85.33,85.43,85.18,85.31,36492.0,83.1278,83.2252,82.9816,83.1083,36492.0
2018-11-16 14:00:00,85.32,85.49,85.26,85.26,46855.0,83.118,83.2836,83.0596,83.0596,46855.0
2018-11-16 14:10:00,85.26,85.43,85.16,85.34,46418.0,83.0596,83.2252,82.9622,83.1375,46418.0
2018-11-16 14:20:00,85.32,85.34,84.98,85.28,58606.0,83.118,83.1375,82.7868,83.0791,58606.0
2018-11-16 14:30:00,85.27,85.63,85.25,85.52,131761.0,83.0693,83.42,83.0498,83.3129,131761.0
2018-11-16 14:40:00,85.54,85.84,85.47,85.81,74934.0,83.3324,83.6246,83.2642,83.5954,74934.0
2018-11-16 14:50:00,85.8,86.05,85.63,86.02,77167.0,83.5856,83.8292,83.42,83.8,77167.0
2018-11-16 15:00:00,86.04,86.09,85.91,85.98,151749.0,83.8194,83.8682,83.6928,83.761,151749.0
2018-11-16 15:10:00,85.98,86.21,85.98,86.08,118382.0,83.761,83.9851,83.761,83.8584,118382.0
2018-11-16 15:20:00,86.08,86.47,86.0,86.39,238509.0,83.8584,84.2384,83.7805,84.1604,238509.0
2018-11-16 15:30:00,86.37,86.6,86.33,86.56,238096.0,84.1409,84.365,84.102,84.326,238096.0
2018-11-16 15:40:00,86.57,86.62,86.1,86.11,175089.0,84.3358,84.3845,83.8779,83.8876,175089.0
2018-11-16 15:50:00,86.11,86.29,85.9,85.96,363179.0,83.8876,84.063,83.6831,83.7415,363179.0
2018-11-19 09:30:00,86.1,86.21,85.35,85.4,121715.0,83.8779,83.9851,83.1473,83.196,121715.0
2018-11-19 09:40:00,85.38,85.55,85.05,85.14,74041.0,83.1765,83.3421,82.855,82.9427,74041.0
2018-11-19 09:50:00,85.15,85.32,84.56,84.93,163787.0,82.9524,83.118,82.3776,82.7381,163787.0
2018-11-19 10:00:00,84.94,84.94,84.05,84.09,87877.0,82.7478,82.7478,81.8808,81.9198,87877.0
2018-11-19 10:10:00,84.07,84.64,83.8,84.45,135905.0,81.9003,82.4556,81.6373,82.2705,135905.0
2018-11-19 10:20:00,84.43,84.54,84.12,84.33,102421.0,82.251,82.3582,81.949,82.1536,102421.0
2018-11-19 10:30:00,84.34,84.45,83.88,84.14,75141.0,82.1633,82.2705,81.7152,81.9685,75141.0
2018-11-19 10:40:00,84.15,84.38,84.12,84.29,104704.0,81.9782,82.2023,81.949,82.1146,104704.0
2018-11-19 10:50:00,84.3,84.72,84.3,84.4,57382.0,82.1244,82.5335,82.1244,82.2218,57382.0
2018-11-19 11:00:00,84.37,84.53,84.07,84.29,51949.0,82.1925,82.3484,81.9003,82.1146,51949.0
2018-11-19 11:10:00,84.24,84.24,83.64,83.77,72794.0,82.0659,82.0659,81.4814,81.608,72794.0
2018-11-19 11:20:00,83.76,83.93,83.44,83.63,95348.0,81.5983,81.7639,81.2866,81.4716,95348.0
2018-11-19 11:30:00,83.62,83.75,83.47,83.69,76013.0,81.4619,81.5886,81.3158,81.5301,76013.0
2018-11-19 11:40:00,83.68,83.68,83.38,83.5,68104.0,81.5204,81.5204,81.2281,81.345,68104.0
2018-11-19 11:50:00,83.5,83.5,82.95,83.43,102084.0,81.345,81.345,80.8092,81.2768,102084.0
2018-11-19 12:00:00,83.44,83.6,83.21,83.28,49624.0,81.2866,81.4424,81.0625,81.1307,49624.0
2018-11-19 12:10:00,83.28,83.58,83.27,83.56,45913.0,81.1307,81.4229,81.1209,81.4035,45913.0
2018-11-19 12:20:00,83.55,83.6,83.26,83.48,44331.0,81.3937,81.4424,81.1112,81.3255,44331.0
2018-11-19 12:30:00,83.45,83.45,83.01,83.34,61153.0,81.2963,81.2963,80.8676,81.1891,61153.0
2018-11-19 12:40:00,83.35,83.59,83.34,83.51,42499.0,81.1989,81.4327,81.1891,81.3547,42499.0
2018-11-19 12:50:00,83.52,83.63,83.25,83.37,60401.0,81.3645,81.4716,81.1015,81.2184,60401.0
2018-11-19 13:00:00,83.38,83.5,82.97,83.0,80425.0,81.2281,81.345,80.8287,80.8579,80425.0
2018-11-19 13:10:00,82.98,83.17,82.89,83.13,81711.0,80.8384,81.0235,80.7507,80.9846,81711.0
2018-11-19 13:20:00,83.2,83.23,82.94,83.23,27108.0,81.0527,81.082,80.7995,81.082,27108.0
2018-11-19 13:30:00,83.22,83.37,82.86,83.33,65072.0,81.0722,81.2184,80.7215,81.1794,65072.0
2018-11-19 13:40:00,83.31,83.52,83.15,83.27,48838.0,81.1599,81.3645,81.004,81.1209,48838.0
2018-11-19 13:50:00,83.28,83.39,83.01,83.25,80993.0,81.1307,81.2378,80.8676,81.1015,80993.0
2018-11-19 14:00:00,83.27,83.3,82.77,83.07,54812.0,81.1209,81.1502,80.6338,80.9261,54812.0
2018-11-19 14:10:00,83.05,83.18,82.84,83.07,38969.0,80.9066,81.0333,80.702,80.9261,38969.0
2018-11-19 14:20:00,83.09,83.16,82.76,82.95,68937.0,80.9456,81.0138,80.6241,80.8092,68937.0
2018-11-19 14:30:00,82.92,83.03,82.72,83.02,46873.0,80.78,80.8871,80.5851,80.8774,46873.0
2018-11-19 14:40:00,83.06,83.15,82.88,83.0,39735.0,80.9164,81.004,80.741,80.8579,39735.0
2018-11-19 14:50:00,83.02,83.17,82.88,83.11,41034.0,80.8774,81.0235,80.741,80.9651,41034.0
2018-11-19 15:00:00,83.12,83.32,82.92,83.19,75207.0,80.9748,81.1696,80.78,81.043,75207.0
2018-11-19 15:10:00,83.2,83.44,83.14,83.32,243006.0,81.0527,81.2866,80.9943,81.1696,243006.0
2018-11-19 15:20:00,83.32,83.59,83.31,83.51,125707.0,81.1696,81.4327,81.1599,81.3547,125707.0
2018-11-19 15:30:00,83.5,83.55,83.22,83.32,170268.0,81.345,81.3937,81.0722,81.1696,170268.0
2018-11-19 15:40:00,83.29,83.36,82.95,82.97,218538.0,81.1404,81.2086,80.8092,80.8287,218538.0
2018-11-19 15:50:00,82.98,83.08,82.83,83.03,213630.0,80.8384,80.9358,80.6923,80.8871,213630.0
2018-11-20 09:30:00,80.82,81.94,80.42,81.7,264623.0,78.7342,79.8253,78.3445,79.5915,264623.0
2018-11-20 09:40:00,81.67,82.18,81.45,81.79,214566.0,79.5622,80.0591,79.3479,79.6791,214566.0
2018-11-20 09:50:00,81.84,81.89,80.94,81.2,176830.0,79.7278,79.7766,78.8511,79.1044,176830.0
2018-11-20 10:00:00,81.16,81.41,81.04,81.12,146672.0,79.0654,79.3089,78.9485,79.0264,146672.0
2018-11-20 10:10:00,81.11,81.67,81.04,81.67,168419.0,79.0167,79.5622,78.9485,79.5622,168419.0
2018-11-20 10:20:00,81.67,82.43,81.65,82.08,177270.0,79.5622,80.3026,79.5427,79.9617,177270.0
2018-11-20 10:30:00,82.14,82.77,81.95,82.51,86553.0,80.0201,80.6338,79.835,80.3806,86553.0
2018-11-20 10:40:00,82.52,82.64,82.17,82.42,108334.0,80.3903,80.5072,80.0493,80.2929,108334.0
2018-11-20 10:50:00,82.43,82.92,82.25,82.69,82724.0,80.3026,80.78,80.1273,80.5559,82724.0
2018-11-20 11:00:00,82.71,82.82,82.33,82.58,93115.0,80.5754,80.6826,80.2052,80.4487,93115.0
2018-11-20 11:10:00,82.58,82.69,82.1,82.1,81795.0,80.4487,80.5559,79.9811,79.9811,81795.0
2018-11-20 11:20:00,82.1,82.19,81.86,81.86,72762.0,79.9811,80.0688,79.7473,79.7473,72762.0
2018-11-20 11:30:00,81.91,82.63,81.87,82.57,131599.0,79.796,80.4975,79.7571,80.439,131599.0
2018-11-20 11:40:00,82.58,83.14,82.47,83.0,112772.0,80.4487,80.9943,80.3416,80.8579,112772.0
2018-11-20 11:50:00,83.02,83.19,82.76,82.98,114945.0,80.8774,81.043,80.6241,80.8384,114945.0
2018-11-20 12:00:00,83.03,83.28,82.83,82.93,63298.0,80.8871,81.1307,80.6923,80.7897,63298.0
2018-11-20 12:10:00,82.93,82.98,82.46,82.59,50624.0,80.7897,80.8384,80.3318,80.4585,50624.0
2018-11-20 12:20:00,82.57,82.97,82.54,82.79,37620.0,80.439,80.8287,80.4098,80.6533,37620.0
2018-11-20 12:30:00,82.83,83.01,82.49,82.5,19270.0,80.6923,80.8676,80.3611,80.3708,19270.0
2018-11-20 12:40:00,82.49,82.7,82.32,82.67,77695.0,80.3611,80.5656,80.1955,80.5364,77695.0
2018-11-20 12:50:00,82.67,83.43,82.65,82.73,173626.0,80.5364,81.2768,80.5169,80.5949,173626.0
2018-11-20 13:00:00,82.71,83.05,82.63,82.97,100736.0,80.5754,80.9066,80.4975,80.8287,100736.0
2018-11-20 13:10:00,82.92,83.26,82.74,82.82,125239.0,80.78,81.1112,80.6046,80.6826,125239.0
2018-11-20 13:20:00,82.75,82.75,82.23,82.36,95527.0,80.6144,80.6144,80.1078,80.2344,95527.0
2018-11-20 13:30:00,82.35,82.43,82.23,82.31,27134.0,80.2247,80.3026,80.1078,80.1857,27134.0
2018-11-20 13:40:00,82.27,82.69,82.22,82.65,42972.0,80.1467,80.5559,80.098,80.5169,42972.0
2018-11-20 13:50:00,82.65,82.67,82.25,82.28,65875.0,80.5169,80.5364,80.1273,80.1565,65875.0
2018-11-20 14:00:00,82.28,82.51,82.14,82.38,143444.0,80.1565,80.3806,80.0201,80.2539,143444.0
2018-11-20 14:10:00,82.37,82.79,82.34,82.63,57908.0,80.2442,80.6533,80.2149,80.4975,57908.0
2018-11-20 14:20:00,82.61,82.63,82.33,82.5,63357.0,80.478,80.4975,80.2052,80.3708,63357.0
2018-11-20 14:30:00,82.48,82.76,82.42,82.6,42153.0,80.3513,80.6241,80.2929,80.4682,42153.0
2018-11-20 14:40:00,82.6,82.67,82.35,82.36,50820.0,80.4682,80.5364,80.2247,80.2344,50820.0
2018-11-20 14:50:00,82.37,82.65,82.36,82.59,76096.0,80.2442,80.5169,80.2344,80.4585,76096.0
2018-11-20 15:00:00,82.57,82.8,82.17,82.43,74336.0,80.439,80.6631,80.0493,80.3026,74336.0
2018-11-20 15:10:00,82.42,82.89,82.37,82.89,127904.0,80.2929,80.7507,80.2442,80.7507,127904.0
2018-11-20 15:20:00,82.89,83.14,82.71,82.99,92620.0,80.7507,80.9943,80.5754,80.8482,92620.0
2018-11-20 15:30:00,83.01,83.07,82.82,83.02,127093.0,80.8676,80.9261,80.6826,80.8774,127093.0
2018-11-20 15:40:00,83.04,83.04,82.66,82.69,182657.0,80.8969,80.8969,80.5267,80.5559,182657.0
2018-11-20 15:50:00,82.71,83.2,82.67,83.02,470829.0,80.5754,81.0527,80.5364,80.8774,470829.0
2018-11-21 09:30:00,83.94,85.13,83.46,83.98,100382.0,81.7736,82.9329,81.306,81.8126,100382.0
2018-11-21 09:40:00,83.85,84.1,83.46,83.68,94185.0,81.686,81.9295,81.306,81.5204,94185.0
2018-11-21 09:50:00,83.72,84.24,83.43,84.08,46492.0,81.5593,82.0659,81.2768,81.91,46492.0
2018-11-21 10:00:00,84.09,84.63,83.84,84.08,80370.0,81.9198,82.4458,81.6762,81.91,80370.0
2018-11-21 10:10:00,84.1,84.73,84.09,84.66,83072.0,81.9295,82.5433,81.9198,82.4751,83072.0
2018-11-21 10:20:00,84.67,84.88,84.55,84.65,41882.0,82.4848,82.6894,82.3679,82.4653,41882.0
2018-11-21 10:30:00,84.6,84.91,84.41,84.58,98504.0,82.4166,82.7186,82.2315,82.3971,98504.0
2018-11-21 10:40:00,84.56,84.8,84.33,84.4,69264.0,82.3776,82.6115,82.1536,82.2218,69264.0
2018-11-21 10:50:00,84.39,84.63,84.0,84.15,68574.0,82.212,82.4458,81.8321,81.9782,68574.0
2018-11-21 11:00:00,84.12,84.7,84.03,84.67,52162.0,81.949,82.514,81.8613,82.4848,52162.0
2018-11-21 11:10:00,84.68,85.0,84.62,85.0,43390.0,82.4945,82.8063,82.4361,82.8063,43390.0
2018-11-21 11:20:00,84.98,85.48,84.83,84.92,76441.0,82.7868,83.2739,82.6407,82.7284,76441.0
2018-11-21 11:30:00,84.91,85.1,84.8,84.8,42684.0,82.7186,82.9037,82.6115,82.6115,42684.0
2018-11-21 11:40:00,84.77,84.85,84.52,84.68,48363.0,82.5822,82.6602,82.3387,82.4945,48363.0
2018-11-21 11:50:00,84.68,84.7,84.24,84.46,32108.0,82.4945,82.514,82.0659,82.2802,32108.0
2018-11-21 12:00:00,84.5,84.57,84.3,84.34,18430.0,82.3192,82.3874,82.1244,82.1633,18430.0
2018-11-21 12:10:00,84.38,84.43,84.31,84.43,18583.0,82.2023,82.251,82.1341,82.251,18583.0
2018-11-21 12:20:00,84.41,84.51,84.17,84.2,79070.0,82.2315,82.3289,81.9977,82.0269,79070.0
2018-11-21 12:30:00,84.2,84.21,83.93,83.97,21709.0,82.0269,82.0367,81.7639,81.8029,21709.0
2018-11-21 12:40:00,84.0,84.38,83.93,84.33,44360.0,81.8321,82.2023,81.7639,82.1536,44360.0
2018-11-21 12:50:00,84.3,84.42,84.24,84.32,21170.0,82.1244,82.2413,82.0659,82.1438,21170.0
2018-11-21 13:00:00,84.35,84.38,84.12,84.25,16317.0,82.1731,82.2023,81.949,82.0756,16317.0
2018-11-21 13:10:00,84.28,84.41,84.25,84.31,28909.0,82.1049,82.2315,82.0756,82.1341,28909.0
2018-11-21 13:20:00,84.32,84.32,84.07,84.27,17322.0,82.1438,82.1438,81.9003,82.0951,17322.0
2018-11-21 13:30:00,84.23,84.34,84.2,84.28,17075.0,82.0562,82.1633,82.0269,82.1049,17075.0
2018-11-21 13:40:00,84.29,84.55,84.29,84.44,14547.0,82.1146,82.3679,82.1146,82.2607,14547.0
2018-11-21 13:50:00,84.44,84.65,84.38,84.64,23686.0,82.2607,82.4653,82.2023,82.4556,23686.0
2018-11-21 14:00:00,84.62,84.74,84.53,84.69,39608.0,82.4361,82.553,82.3484,82.5043,39608.0
2018-11-21 14:10:00,84.69,84.79,84.54,84.61,26803.0,82.5043,82.6017,82.3582,82.4264,26803.0
2018-11-21 14:20:00,84.57,84.63,84.51,84.53,23902.0,82.3874,82.4458,82.3289,82.3484,23902.0
2018-11-21 14:30:00,84.56,84.58,84.25,84.27,38201.0,82.3776,82.3971,82.0756,82.0951,38201.0
2018-11-21 14:40:00,84.27,84.4,84.08,84.08,35605.0,82.0951,82.2218,81.91,81.91,35605.0
2018-11-21 14:50:00,84.12,84.25,84.03,84.25,38605.0,81.949,82.0756,81.8613,82.0756,38605.0
2018-11-21 15:00:00,84.25,84.51,84.09,84.51,49699.0,82.0756,82.3289,81.9198,82.3289,49699.0
2018-11-21 15:10:00,84.53,84.54,84.17,84.19,25079.0,82.3484,82.3582,81.9977,82.0172,25079.0
2018-11-21 15:20:00,84.15,84.26,84.14,84.21,30794.0,81.9782,82.0854,81.9685,82.0367,30794.0
2018-11-21 15:30:00,84.19,84.19,83.96,84.01,45840.0,82.0172,82.0172,81.7931,81.8418,45840.0
2018-11-21 15:40:00,84.0,84.16,83.94,84.08,77012.0,81.8321,81.988,81.7736,81.91,77012.0
2018-11-21 15:50:00,84.09,84.13,84.01,84.02,204385.0,81.9198,81.9587,81.8418,81.8516,204385.0
2018-11-23 09:30:00,83.82,84.25,83.51,84.08,98552.0,81.6567,82.0756,81.3547,81.91,98552.0
2018-11-23 09:40:00,84.03,84.12,83.72,83.74,68881.0,81.8613,81.949,81.5593,81.5788,68881.0
2018-11-23 09:50:00,83.69,83.95,83.51,83.81,42147.0,81.5301,81.7834,81.3547,81.647,42147.0
2018-11-23 10:00:00,83.81,84.08,83.73,83.73,52148.0,81.647,81.91,81.5691,81.5691,52148.0
2018-11-23 10:10:00,83.71,83.84,83.15,83.36,58739.0,81.5496,81.6762,81.004,81.2086,58739.0
2018-11-23 10:20:00,83.37,83.4,82.95,82.95,65332.0,81.2184,81.2476,80.8092,80.8092,65332.0
2018-11-23 10:30:00,82.95,83.26,82.85,82.92,43960.0,80.8092,81.1112,80.7118,80.78,43960.0
2018-11-23 10:40:00,82.91,82.98,82.55,82.63,65934.0,80.7702,80.8384,80.4195,80.4975,65934.0
2018-11-23 10:50:00,82.63,82.77,82.42,82.46,67260.0,80.4975,80.6338,80.2929,80.3318,67260.0
2018-11-23 11:00:00,82.48,83.41,82.47,83.28,342068.0,80.3513,81.2573,80.3416,81.1307,342068.0
2018-11-23 11:10:00,83.27,83.48,83.18,83.18,83478.0,81.1209,81.3255,81.0333,81.0333,83478.0
2018-11-23 11:20:00,83.17,83.56,83.02,83.25,72902.0,81.0235,81.4035,80.8774,81.1015,72902.0
2018-11-23 11:30:00,83.26,83.38,83.23,83.25,67780.0,81.1112,81.2281,81.082,81.1015,67780.0
2018-11-23 11:40:00,83.25,83.5,82.94,82.97,59494.0,81.1015,81.345,80.7995,80.8287,59494.0
2018-11-23 11:50:00,82.97,83.02,82.62,82.75,42193.0,80.8287,80.8774,80.4877,80.6144,42193.0
2018-11-23 12:00:00,82.74,82.77,82.45,82.51,40610.0,80.6046,80.6338,80.3221,80.3806,40610.0
2018-11-23 12:10:00,82.48,82.66,82.48,82.57,33171.0,80.3513,80.5267,80.3513,80.439,33171.0
2018-11-23 12:20:00,82.58,82.76,82.5,82.67,31470.0,80.4487,80.6241,80.3708,80.5364,31470.0
2018-11-23 12:30:00,82.68,82.91,82.6,82.8,45758.0,80.5462,80.7702,80.4682,80.6631,45758.0
2018-11-23 12:40:00,82.8,82.81,82.54,82.58,61774.0,80.6631,80.6728,80.4098,80.4487,61774.0
2018-11-23 12:50:00,82.59,82.72,82.58,82.67,104840.0,80.4585,80.5851,80.4487,80.5364,104840.0
2018-11-26 09:30:00,83.52,83.58,82.49,83.34,99791.0,81.3645,81.4229,80.3611,81.1891,99791.0
2018-11-26 09:40:00,83.36,83.75,83.26,83.53,85911.0,81.2086,81.5886,81.1112,81.3742,85911.0
2018-11-26 09:50:00,83.53,83.91,83.47,83.87,103880.0,81.3742,81.7444,81.3158,81.7055,103880.0
2018-11-26 10:00:00,83.87,84.03,83.77,83.96,83980.0,81.7055,81.8613,81.608,81.7931,83980.0
2018-11-26 10:10:00,83.94,84.03,83.8,84.0,69652.0,81.7736,81.8613,81.6373,81.8321,69652.0
2018-11-26 10:20:00,83.99,84.03,83.59,83.67,98643.0,81.8224,81.8613,81.4327,81.5106,98643.0
2018-11-26 10:30:00,83.7,83.95,83.67,83.86,47834.0,81.5398,81.7834,81.5106,81.6957,47834.0
2018-11-26 10:40:00,83.89,84.07,83.8,83.93,102376.0,81.7249,81.9003,81.6373,81.7639,102376.0
2018-11-26 10:50:00,83.93,84.55,83.82,84.31,108638.0,81.7639,82.3679,81.6567,82.1341,108638.0
2018-11-26 11:00:00,84.31,84.49,84.12,84.48,87347.0,82.1341,82.3095,81.949,82.2997,87347.0
2018-11-26 11:10:00,84.46,84.64,84.38,84.42,55304.0,82.2802,82.4556,82.2023,82.2413,55304.0
2018-11-26 11:20:00,84.43,84.65,84.38,84.45,36492.0,82.251,82.4653,82.2023,82.2705,36492.0
2018-11-26 11:30:00,84.42,84.43,83.98,83.98,105513.0,82.2413,82.251,81.8126,81.8126,105513.0
2018-11-26 11:40:00,83.98,84.1,83.85,83.94,71690.0,81.8126,81.9295,81.686,81.7736,71690.0
2018-11-26 11:50:00,83.93,84.0,83.81,83.89,25738.0,81.7639,81.8321,81.647,81.7249,25738.0
2018-11-26 12:00:00,83.9,84.09,83.87,84.03,32876.0,81.7347,81.9198,81.7055,81.8613,32876.0
2018-11-26 12:10:00,84.01,84.02,83.72,83.75,65643.0,81.8418,81.8516,81.5593,81.5886,65643.0
2018-11-26 12:20:00,83.74,83.79,83.56,83.62,35597.0,81.5788,81.6275,81.4035,81.4619,35597.0
2018-11-26 12:30:00,83.6,83.74,83.51,83.74,40394.0,81.4424,81.5788,81.3547,81.5788,40394.0
2018-11-26 12:40:00,83.74,83.81,83.6,83.77,28286.0,81.5788,81.647,81.4424,81.608,28286.0
2018-11-26 12:50:00,83.76,83.96,83.7,83.96,27548.0,81.5983,81.7931,81.5398,81.7931,27548.0
2018-11-26 13:00:00,83.94,83.99,83.8,83.97,22954.0,81.7736,81.8224,81.6373,81.8029,22954.0
2018-11-26 13:10:00,83.97,83.99,83.86,83.87,20031.0,81.8029,81.8224,81.6957,81.7055,20031.0
2018-11-26 13:20:00,83.87,83.91,83.75,83.78,39122.0,81.7055,81.7444,81.5886,81.6178,39122.0
2018-11-26 13:30:00,83.78,83.99,83.77,83.94,21950.0,81.6178,81.8224,81.608,81.7736,21950.0
2018-11-26 13:40:00,83.95,84.07,83.81,84.02,40864.0,81.7834,81.9003,81.647,81.8516,40864.0
2018-11-26 13:50:00,84.02,84.15,83.96,84.13,135679.0,81.8516,81.9782,81.7931,81.9587,135679.0
2018-11-26 14:00:00,84.13,84.18,83.94,84.02,38709.0,81.9587,82.0075,81.7736,81.8516,38709.0
2018-11-26 14:10:00,84.02,84.08,83.91,84.02,35352.0,81.8516,81.91,81.7444,81.8516,35352.0
2018-11-26 14:20:00,84.01,84.13,83.96,84.04,39619.0,81.8418,81.9587,81.7931,81.8711,39619.0
2018-11-26 14:30:00,84.05,84.29,84.03,84.15,49301.0,81.8808,82.1146,81.8613,81.9782,49301.0
2018-11-26 14:40:00,84.15,84.2,84.06,84.19,43811.0,81.9782,82.0269,81.8906,82.0172,43811.0
2018-11-26 14:50:00,84.19,84.35,84.14,84.34,40919.0,82.0172,82.1731,81.9685,82.1633,40919.0
2018-11-26 15:00:00,84.33,84.52,84.28,84.34,85549.0,82.1536,82.3387,82.1049,82.1633,85549.0
2018-11-26 15:10:00,84.34,84.55,84.33,84.48,187117.0,82.1633,82.3679,82.1536,82.2997,187117.0
2018-11-26 15:20:00,84.49,84.62,84.46,84.5,64857.0,82.3095,82.4361,82.2802,82.3192,64857.0
2018-11-26 15:30:00,84.5,84.68,84.49,84.57,93955.0,82.3192,82.4945,82.3095,82.3874,93955.0
2018-11-26 15:40:00,84.56,84.84,84.52,84.75,168760.0,82.3776,82.6504,82.3387,82.5627,168760.0
2018-11-26 15:50:00,84.75,85.01,84.74,84.92,331698.0,82.5627,82.816,82.553,82.7284,331698.0
2018-11-27 09:30:00,84.68,84.78,83.61,83.89,168480.0,82.4945,82.592,81.4522,81.7249,168480.0
2018-11-27 09:40:00,83.88,83.88,83.26,83.52,63578.0,81.7152,81.7152,81.1112,81.3645,63578.0
2018-11-27 09:50:00,83.5,83.93,83.24,83.69,57928.0,81.345,81.7639,81.0917,81.5301,57928.0
2018-11-27 10:00:00,83.7,84.24,83.56,84.15,64786.0,81.5398,82.0659,81.4035,81.9782,64786.0
2018-11-27 10:10:00,84.15,84.71,84.1,84.45,79847.0,81.9782,82.5238,81.9295,82.2705,79847.0
2018-11-27 10:20:00,84.42,84.6,84.15,84.21,127675.0,82.2413,82.4166,81.9782,82.0367,127675.0
2018-11-27 10:30:00,84.21,84.32,83.84,83.96,41014.0,82.0367,82.1438,81.6762,81.7931,41014.0
2018-11-27 10:40:00,83.92,84.05,83.76,83.99,27374.0,81.7542,81.8808,81.5983,81.8224,27374.0
2018-11-27 10:50:00,83.99,84.3,83.94,84.21,36080.0,81.8224,82.1244,81.7736,82.0367,36080.0
2018-11-27 11:00:00,84.22,84.66,84.08,84.46,49490.0,82.0464,82.4751,81.91,82.2802,49490.0
2018-11-27 11:10:00,84.48,84.51,84.23,84.46,35409.0,82.2997,82.3289,82.0562,82.2802,35409.0
2018-11-27 11:20:00,84.48,84.59,84.3,84.59,26133.0,82.2997,82.4069,82.1244,82.4069,26133.0
2018-11-27 11:30:00,84.54,84.69,84.47,84.58,65774.0,82.3582,82.5043,82.29,82.3971,65774.0
2018-11-27 11:40:00,84.6,84.68,84.21,84.22,31651.0,82.4166,82.4945,82.0367,82.0464,31651.0
2018-11-27 11:50:00,84.25,84.61,84.21,84.53,61558.0,82.0756,82.4264,82.0367,82.3484,61558.0
2018-11-27 12:00:00,84.53,84.6,84.19,84.32,49064.0,82.3484,82.4166,82.0172,82.1438,49064.0
2018-11-27 12:10:00,84.31,84.47,84.23,84.39,25627.0,82.1341,82.29,82.0562,82.212,25627.0
2018-11-27 12:20:00,84.39,84.51,84.12,84.12,30004.0,82.212,82.3289,81.949,81.949,30004.0
2018-11-27 12:30:00,84.12,84.47,84.06,84.46,30433.0,81.949,82.29,81.8906,82.2802,30433.0
2018-11-27 12:40:00,84.48,84.5,84.17,84.23,35849.0,82.2997,82.3192,81.9977,82.0562,35849.0
2018-11-27 12:50:00,84.2,84.36,84.15,84.17,22419.0,82.0269,82.1828,81.9782,81.9977,22419.0
2018-11-27 13:00:00,84.2,84.36,84.13,84.24,16684.0,82.0269,82.1828,81.9587,82.0659,16684.0
2018-11-27 13:10:00,84.26,84.4,84.08,84.21,36103.0,82.0854,82.2218,81.91,82.0367,36103.0
2018-11-27 13:20:00,84.24,84.45,84.13,84.33,24585.0,82.0659,82.2705,81.9587,82.1536,24585.0
2018-11-27 13:30:00,84.34,84.62,84.31,84.52,22138.0,82.1633,82.4361,82.1341,82.3387,22138.0
2018-11-27 13:40:00,84.53,84.63,84.45,84.57,38725.0,82.3484,82.4458,82.2705,82.3874,38725.0
2018-11-27 13:50:00,84.56,84.65,84.42,84.65,48442.0,82.3776,82.4653,82.2413,82.4653,48442.0
2018-11-27 14:00:00,84.63,84.98,84.61,84.64,31334.0,82.4458,82.7868,82.4264,82.4556,31334.0
2018-11-27 14:10:00,84.64,84.81,84.54,84.79,29824.0,82.4556,82.6212,82.3582,82.6017,29824.0
2018-11-27 14:20:00,84.79,85.24,84.76,85.24,71338.0,82.6017,83.0401,82.5725,83.0401,71338.0
2018-11-27 14:30:00,85.2,85.67,84.93,84.94,375618.0,83.0011,83.459,82.7381,82.7478,375618.0
2018-11-27 14:40:00,84.96,85.3,84.95,85.22,86528.0,82.7673,83.0985,82.7576,83.0206,86528.0
2018-11-27 14:50:00,85.2,85.23,84.98,84.98,46038.0,83.0011,83.0304,82.7868,82.7868,46038.0
2018-11-27 15:00:00,84.97,85.06,84.82,84.98,55977.0,82.7771,82.8647,82.6309,82.7868,55977.0
2018-11-27 15:10:00,84.96,84.98,84.82,84.91,63612.0,82.7673,82.7868,82.6309,82.7186,63612.0
2018-11-27 15:20:00,84.92,84.98,84.79,84.94,79478.0,82.7284,82.7868,82.6017,82.7478,79478.0
2018-11-27 15:30:00,84.95,85.0,84.73,84.86,145990.0,82.7576,82.8063,82.5433,82.6699,145990.0
2018-11-27 15:40:00,84.86,85.07,84.85,85.01,112818.0,82.6699,82.8745,82.6602,82.816,112818.0
2018-11-27 15:50:00,85.0,85.06,84.95,85.05,206838.0,82.8063,82.8647,82.7576,82.855,206838.0
2018-11-28 09:30:00,85.51,85.93,85.3,85.81,125776.0,83.3031,83.7123,83.0985,83.5954,125776.0
2018-11-28 09:40:00,85.76,85.77,85.23,85.29,107303.0,83.5467,83.5564,83.0304,83.0888,107303.0
2018-11-28 09:50:00,85.25,85.41,84.81,84.92,99117.0,83.0498,83.2057,82.6212,82.7284,99117.0
2018-11-28 10:00:00,84.89,85.07,84.32,84.32,84561.0,82.6991,82.8745,82.1438,82.1438,84561.0
2018-11-28 10:10:00,84.32,84.49,84.2,84.42,107003.0,82.1438,82.3095,82.0269,82.2413,107003.0
2018-11-28 10:20:00,84.42,84.48,84.18,84.29,28201.0,82.2413,82.2997,82.0075,82.1146,28201.0
2018-11-28 10:30:00,84.29,84.47,84.22,84.42,94532.0,82.1146,82.29,82.0464,82.2413,94532.0
2018-11-28 10:40:00,84.43,84.55,83.92,83.98,65778.0,82.251,82.3679,81.7542,81.8126,65778.0
2018-11-28 10:50:00,84.05,84.38,83.92,84.23,36840.0,81.8808,82.2023,81.7542,82.0562,36840.0
2018-11-28 11:00:00,84.22,84.56,84.19,84.48,30398.0,82.0464,82.3776,82.0172,82.2997,30398.0
2018-11-28 11:10:00,84.48,84.76,84.32,84.47,25119.0,82.2997,82.5725,82.1438,82.29,25119.0
2018-11-28 11:20:00,84.44,84.68,84.25,84.26,65384.0,82.2607,82.4945,82.0756,82.0854,65384.0
2018-11-28 11:30:00,84.25,84.51,84.15,84.2,52550.0,82.0756,82.3289,81.9782,82.0269,52550.0
2018-11-28 11:40:00,84.19,84.38,84.06,84.33,40891.0,82.0172,82.2023,81.8906,82.1536,40891.0
2018-11-28 11:50:00,84.32,84.61,84.24,84.55,30348.0,82.1438,82.4264,82.0659,82.3679,30348.0
2018-11-28 12:00:00,84.53,85.53,84.52,85.49,69363.0,82.3484,83.3226,82.3387,83.2836,69363.0
2018-11-28 12:10:00,85.5,85.54,85.03,85.11,114158.0,83.2934,83.3324,82.8355,82.9135,114158.0
2018-11-28 12:20:00,85.09,85.71,85.09,85.6,103831.0,82.894,83.498,82.894,83.3908,103831.0
2018-11-28 12:30:00,85.59,85.9,85.59,85.86,83588.0,83.3811,83.6831,83.3811,83.6441,83588.0
2018-11-28 12:40:00,85.86,86.03,85.77,85.98,66230.0,83.6441,83.8097,83.5564,83.761,66230.0
2018-11-28 12:50:00,86.01,86.32,85.95,85.98,51742.0,83.7902,84.0922,83.7318,83.761,51742.0
2018-11-28 13:00:00,86.02,86.04,85.57,85.65,36585.0,83.8,83.8194,83.3616,83.4395,36585.0
2018-11-28 13:10:00,85.61,85.78,85.57,85.69,32891.0,83.4005,83.5662,83.3616,83.4785,32891.0
2018-11-28 13:20:00,85.69,85.69,85.49,85.63,36922.0,83.4785,83.4785,83.2836,83.42,36922.0
2018-11-28 13:30:00,85.61,85.71,85.39,85.55,60750.0,83.4005,83.498,83.1862,83.3421,60750.0
2018-11-28 13:40:00,85.54,85.78,85.4,85.41,49900.0,83.3324,83.5662,83.196,83.2057,49900.0
2018-11-28 13:50:00,85.4,85.66,85.37,85.56,51854.0,83.196,83.4493,83.1667,83.3518,51854.0
2018-11-28 14:00:00,85.59,85.68,85.45,85.46,44965.0,83.3811,83.4687,83.2447,83.2544,44965.0
2018-11-28 14:10:00,85.47,85.55,85.26,85.42,33394.0,83.2642,83.3421,83.0596,83.2155,33394.0
2018-11-28 14:20:00,85.44,85.53,85.27,85.47,66084.0,83.2349,83.3226,83.0693,83.2642,66084.0
2018-11-28 14:30:00,85.45,85.5,85.19,85.29,40893.0,83.2447,83.2934,82.9914,83.0888,40893.0
2018-11-28 14:40:00,85.32,85.4,85.23,85.34,42561.0,83.118,83.196,83.0304,83.1375,42561.0
2018-11-28 14:50:00,85.34,85.53,85.2,85.2,73392.0,83.1375,83.3226,83.0011,83.0011,73392.0
2018-11-28 15:00:00,85.2,85.22,84.99,85.04,67428.0,83.0011,83.0206,82.7965,82.8453,67428.0
2018-11-28 15:10:00,85.04,85.19,85.04,85.13,80801.0,82.8453,82.9914,82.8453,82.9329,80801.0
2018-11-28 15:20:00,85.14,85.25,85.01,85.15,188151.0,82.9427,83.0498,82.816,82.9524,188151.0
2018-11-28 15:30:00,85.16,85.21,84.87,85.17,160520.0,82.9622,83.0109,82.6796,82.9719,160520.0
2018-11-28 15:40:00,85.15,85.99,85.14,85.83,218027.0,82.9524,83.7707,82.9427,83.6149,218027.0
2018-11-28 15:50:00,85.82,86.0,85.76,85.93,440548.0,83.6051,83.7805,83.5467,83.7123,440548.0
2018-11-29 09:30:00,85.09,85.95,85.02,85.67,72795.0,82.894,83.7318,82.8258,83.459,72795.0
2018-11-29 09:40:00,85.68,85.93,85.36,85.43,44251.0,83.4687,83.7123,83.157,83.2252,44251.0
2018-11-29 09:50:00,85.42,85.51,85.05,85.25,88442.0,83.2155,83.3031,82.855,83.0498,88442.0
2018-11-29 10:00:00,85.3,85.33,84.89,84.98,40856.0,83.0985,83.1278,82.6991,82.7868,40856.0
2018-11-29 10:10:00,85.03,85.33,84.73,84.84,32429.0,82.8355,83.1278,82.5433,82.6504,32429.0
2018-11-29 10:20:00,84.78,84.95,84.7,84.87,20513.0,82.592,82.7576,82.514,82.6796,20513.0
2018-11-29 10:30:00,84.92,85.45,84.91,85.16,32736.0,82.7284,83.2447,82.7186,82.9622,32736.0
2018-11-29 10:40:00,85.14,85.21,84.73,84.77,38305.0,82.9427,83.0109,82.5433,82.5822,38305.0
2018-11-29 10:50:00,84.77,85.06,84.63,85.03,24737.0,82.5822,82.8647,82.4458,82.8355,24737.0
2018-11-29 11:00:00,85.0,85.1,84.89,85.09,17326.0,82.8063,82.9037,82.6991,82.894,17326.0
2018-11-29 11:10:00,85.05,85.39,85.05,85.13,34549.0,82.855,83.1862,82.855,82.9329,34549.0
2018-11-29 11:20:00,85.14,85.54,85.0,85.4,77530.0,82.9427,83.3324,82.8063,83.196,77530.0
2018-11-29 11:30:00,85.41,85.77,85.38,85.62,55517.0,83.2057,83.5564,83.1765,83.4103,55517.0
2018-11-29 11:40:00,85.6,86.2,85.5,86.16,118965.0,83.3908,83.9753,83.2934,83.9364,118965.0
2018-11-29 11:50:00,86.16,86.75,86.14,86.4,166722.0,83.9364,84.5111,83.9169,84.1702,166722.0
2018-11-29 12:00:00,86.38,86.38,85.78,85.87,64295.0,84.1507,84.1507,83.5662,83.6538,64295.0
2018-11-29 12:10:00,85.87,86.02,85.77,85.86,50097.0,83.6538,83.8,83.5564,83.6441,50097.0
2018-11-29 12:20:00,85.87,86.02,85.82,85.93,32548.0,83.6538,83.8,83.6051,83.7123,32548.0
2018-11-29 12:30:00,85.94,86.01,85.85,86.0,19414.0,83.722,83.7902,83.6344,83.7805,19414.0
2018-11-29 12:40:00,86.0,86.08,85.88,85.95,36963.0,83.7805,83.8584,83.6636,83.7318,36963.0
2018-11-29 12:50:00,85.93,86.18,85.92,86.15,31797.0,83.7123,83.9558,83.7025,83.9266,31797.0
2018-11-29 13:00:00,86.16,86.16,85.81,85.85,24463.0,83.9364,83.9364,83.5954,83.6344,24463.0
2018-11-29 13:10:00,85.81,85.87,85.78,85.82,16020.0,83.5954,83.6538,83.5662,83.6051,16020.0
2018-11-29 13:20:00,85.79,85.83,85.72,85.75,14461.0,83.5759,83.6149,83.5077,83.5369,14461.0
2018-11-29 13:30:00,85.74,85.83,85.65,85.66,17847.0,83.5272,83.6149,83.4395,83.4493,17847.0
2018-11-29 13:40:00,85.66,85.96,85.58,85.94,30003.0,83.4493,83.7415,83.3713,83.722,30003.0
2018-11-29 13:50:00,85.96,85.97,85.78,85.83,53088.0,83.7415,83.7513,83.5662,83.6149,53088.0
2018-11-29 14:00:00,85.81,86.04,85.74,86.04,59088.0,83.5954,83.8194,83.5272,83.8194,59088.0
2018-11-29 14:10:00,86.02,86.34,86.02,86.23,57551.0,83.8,84.1117,83.8,84.0045,57551.0
2018-11-29 14:20:00,86.24,86.38,86.2,86.35,36301.0,84.0143,84.1507,83.9753,84.1214,36301.0
2018-11-29 14:30:00,86.33,86.48,86.32,86.45,30927.0,84.102,84.2481,84.0922,84.2189,30927.0
2018-11-29 14:40:00,86.45,86.66,86.44,86.65,77240.0,84.2189,84.4234,84.2091,84.4137,77240.0
2018-11-29 14:50:00,86.65,87.0,86.63,86.97,141696.0,84.4137,84.7547,84.3942,84.7254,141696.0
2018-11-29 15:00:00,86.97,87.22,86.92,87.18,102081.0,84.7254,84.969,84.6767,84.93,102081.0
2018-11-29 15:10:00,87.18,87.24,86.94,86.94,67682.0,84.93,84.9885,84.6962,84.6962,67682.0
2018-11-29 15:20:00,86.95,87.1,86.9,87.04,55576.0,84.706,84.8521,84.6573,84.7936,55576.0
2018-11-29 15:30:00,87.04,87.04,86.65,86.67,72096.0,84.7936,84.7936,84.4137,84.4332,72096.0
2018-11-29 15:40:00,86.66,86.79,86.58,86.59,114258.0,84.4234,84.5501,84.3455,84.3553,114258.0
2018-11-29 15:50:00,86.58,86.64,86.23,86.4,366971.0,84.3455,84.404,84.0045,84.1702,366971.0
2018-11-30 09:30:00,86.31,86.46,85.82,86.2,74560.0,84.0825,84.2286,83.6051,83.9753,74560.0
2018-11-30 09:40:00,86.15,86.46,85.75,86.45,93473.0,83.9266,84.2286,83.5369,84.2189,93473.0
2018-11-30 09:50:00,86.47,86.83,85.98,86.23,76067.0,84.2384,84.5891,83.761,84.0045,76067.0
2018-11-30 10:00:00,86.21,86.23,85.98,86.21,58598.0,83.9851,84.0045,83.761,83.9851,58598.0
2018-11-30 10:10:00,86.2,86.55,86.16,86.23,226778.0,83.9753,84.3163,83.9364,84.0045,226778.0
2018-11-30 10:20:00,86.27,86.41,86.1,86.26,26588.0,84.0435,84.1799,83.8779,84.0338,26588.0
2018-11-30 10:30:00,86.3,86.7,86.26,86.61,41015.0,84.0727,84.4624,84.0338,84.3747,41015.0
2018-11-30 10:40:00,86.63,86.64,86.25,86.37,29286.0,84.3942,84.404,84.024,84.1409,29286.0
2018-11-30 10:50:00,86.41,86.46,86.0,86.06,87299.0,84.1799,84.2286,83.7805,83.8389,87299.0
2018-11-30 11:00:00,86.03,86.11,85.75,85.76,84479.0,83.8097,83.8876,83.5369,83.5467,84479.0
2018-11-30 11:10:00,85.72,85.84,85.44,85.7,76181.0,83.5077,83.6246,83.2349,83.4882,76181.0
2018-11-30 11:20:00,85.74,85.8,85.2,85.37,44064.0,83.5272,83.5856,83.0011,83.1667,44064.0
2018-11-30 11:30:00,85.34,85.65,85.23,85.61,66377.0,83.1375,83.4395,83.0304,83.4005,66377.0
2018-11-30 11:40:00,85.62,85.9,85.62,85.9,46954.0,83.4103,83.6831,83.4103,83.6831,46954.0
2018-11-30 11:50:00,85.91,85.92,85.68,85.68,32855.0,83.6928,83.7025,83.4687,83.4687,32855.0
2018-11-30 12:00:00,85.67,85.67,85.3,85.34,36145.0,83.459,83.459,83.0985,83.1375,36145.0
2018-11-30 12:10:00,85.32,85.32,85.04,85.05,32208.0,83.118,83.118,82.8453,82.855,32208.0
2018-11-30 12:20:00,85.03,85.14,84.89,84.97,47268.0,82.8355,82.9427,82.6991,82.7771,47268.0
2018-11-30 12:30:00,84.98,85.14,84.95,84.99,37086.0,82.7868,82.9427,82.7576,82.7965,37086.0
2018-11-30 12:40:00,84.97,85.16,84.89,85.12,37358.0,82.7771,82.9622,82.6991,82.9232,37358.0
2018-11-30 12:50:00,85.13,85.18,84.9,84.9,32359.0,82.9329,82.9816,82.7089,82.7089,32359.0
2018-11-30 13:00:00,84.9,84.91,84.58,84.71,55094.0,82.7089,82.7186,82.3971,82.5238,55094.0
2018-11-30 13:10:00,84.7,84.8,84.64,84.73,27990.0,82.514,82.6115,82.4556,82.5433,27990.0
2018-11-30 13:20:00,84.73,85.1,84.64,85.04,32412.0,82.5433,82.9037,82.4556,82.8453,32412.0
2018-11-30 13:30:00,85.02,85.21,84.94,84.97,43142.0,82.8258,83.0109,82.7478,82.7771,43142.0
2018-11-30 13:40:00,84.95,85.01,84.66,84.83,73644.0,82.7576,82.816,82.4751,82.6407,73644.0
2018-11-30 13:50:00,84.84,85.03,84.84,85.02,49126.0,82.6504,82.8355,82.6504,82.8258,49126.0
2018-11-30 14:00:00,85.03,85.05,84.72,84.77,56152.0,82.8355,82.855,82.5335,82.5822,56152.0
2018-11-30 14:10:00,84.74,84.75,84.46,84.56,77803.0,82.553,82.5627,82.2802,82.3776,77803.0
2018-11-30 14:20:00,84.56,84.62,84.27,84.52,95243.0,82.3776,82.4361,82.0951,82.3387,95243.0
2018-11-30 14:30:00,84.54,84.66,84.36,84.63,67201.0,82.3582,82.4751,82.1828,82.4458,67201.0
2018-11-30 14:40:00,84.62,84.62,84.12,84.25,69799.0,82.4361,82.4361,81.949,82.0756,69799.0
2018-11-30 14:50:00,84.25,84.25,83.89,84.1,187017.0,82.0756,82.0756,81.7249,81.9295,187017.0
2018-11-30 15:00:00,84.1,84.1,83.76,83.96,112235.0,81.9295,81.9295,81.5983,81.7931,112235.0
2018-11-30 15:10:00,83.94,84.07,83.74,83.97,115963.0,81.7736,81.9003,81.5788,81.8029,115963.0
2018-11-30 15:20:00,83.98,84.26,83.73,84.13,105444.0,81.8126,82.0854,81.5691,81.9587,105444.0
2018-11-30 15:30:00,84.13,84.28,84.01,84.25,139975.0,81.9587,82.1049,81.8418,82.0756,139975.0
2018-11-30 15:40:00,84.25,84.27,83.92,84.07,184374.0,82.0756,82.0951,81.7542,81.9003,184374.0
2018-11-30 15:50:00,84.07,84.23,83.85,84.04,668682.0,81.9003,82.0562,81.686,81.8711,668682.0
2018-12-03 09:30:00,85.88,86.64,85.62,85.72,162295.0,83.6636,84.404,83.4103,83.5077,162295.0
2018-12-03 09:40:00,85.7,85.7,85.19,85.36,160190.0,83.4882,83.4882,82.9914,83.157,160190.0
2018-12-03 09:50:00,85.36,85.53,84.69,84.84,105572.0,83.157,83.3226,82.5043,82.6504,105572.0
2018-12-03 10:00:00,84.85,85.29,84.56,85.11,116950.0,82.6602,83.0888,82.3776,82.9135,116950.0
2018-12-03 10:10:00,85.12,85.35,84.84,84.85,74912.0,82.9232,83.1473,82.6504,82.6602,74912.0
2018-12-03 10:20:00,84.84,85.16,84.61,84.62,58317.0,82.6504,82.9622,82.4264,82.4361,58317.0
2018-12-03 10:30:00,84.63,84.76,84.35,84.66,85352.0,82.4458,82.5725,82.1731,82.4751,85352.0
2018-12-03 10:40:00,84.63,85.07,84.59,84.79,72364.0,82.4458,82.8745,82.4069,82.6017,72364.0
2018-12-03 10:50:00,84.78,84.83,84.44,84.45,59775.0,82.592,82.6407,82.2607,82.2705,59775.0
2018-12-03 11:00:00,84.46,84.55,84.27,84.5,95713.0,82.2802,82.3679,82.0951,82.3192,95713.0
2018-12-03 11:10:00,84.5,84.69,84.32,84.56,48606.0,82.3192,82.5043,82.1438,82.3776,48606.0
2018-12-03 11:20:00,84.54,84.69,84.42,84.49,64036.0,82.3582,82.5043,82.2413,82.3095,64036.0
2018-12-03 11:30:00,84.51,84.71,84.51,84.65,71571.0,82.3289,82.5238,82.3289,82.4653,71571.0
2018-12-03 11:40:00,84.63,84.63,84.05,84.18,56364.0,82.4458,82.4458,81.8808,82.0075,56364.0
2018-12-03 11:50:00,84.21,84.23,83.83,83.87,40331.0,82.0367,82.0562,81.6665,81.7055,40331.0
2018-12-03 12:00:00,83.88,84.12,83.84,83.91,143340.0,81.7152,81.949,81.6762,81.7444,143340.0
2018-12-03 12:10:00,83.91,83.93,83.69,83.69,55303.0,81.7444,81.7639,81.5301,81.5301,55303.0
2018-12-03 12:20:00,83.67,83.67,83.34,83.43,95791.0,81.5106,81.5106,81.1891,81.2768,95791.0
2018-12-03 12:30:00,83.45,83.81,83.43,83.6,130383.0,81.2963,81.647,81.2768,81.4424,130383.0
2018-12-03 12:40:00,83.61,83.68,83.44,83.66,72623.0,81.4522,81.5204,81.2866,81.5009,72623.0
2018-12-03 12:50:00,83.66,83.67,83.38,83.66,98908.0,81.5009,81.5106,81.2281,81.5009,98908.0
2018-12-03 13:00:00,83.67,84.06,83.66,83.9,44806.0,81.5106,81.8906,81.5009,81.7347,44806.0
2018-12-03 13:10:00,83.93,84.02,83.8,83.97,65001.0,81.7639,81.8516,81.6373,81.8029,65001.0
2018-12-03 13:20:00,83.97,84.22,83.97,84.19,42323.0,81.8029,82.0464,81.8029,82.0172,42323.0
2018-12-03 13:30:00,84.16,84.18,84.02,84.16,47510.0,81.988,82.0075,81.8516,81.988,47510.0
2018-12-03 13:40:00,84.14,84.18,83.8,83.8,44320.0,81.9685,82.0075,81.6373,81.6373,44320.0
2018-12-03 13:50:00,83.82,84.03,83.81,83.97,43341.0,81.6567,81.8613,81.647,81.8029,43341.0
2018-12-03 14:00:00,83.98,84.06,83.76,83.89,84562.0,81.8126,81.8906,81.5983,81.7249,84562.0
2018-12-03 14:10:00,83.89,84.12,83.86,84.12,126531.0,81.7249,81.949,81.6957,81.949,126531.0
2018-12-03 14:20:00,84.13,84.41,84.08,84.39,82120.0,81.9587,82.2315,81.91,82.212,82120.0
2018-12-03 14:30:00,84.39,84.62,84.32,84.43,55826.0,82.212,82.4361,82.1438,82.251,55826.0
2018-12-03 14:40:00,84.43,84.46,84.13,84.21,55076.0,82.251,82.2802,81.9587,82.0367,55076.0
2018-12-03 14:50:00,84.2,84.26,83.97,84.05,50686.0,82.0269,82.0854,81.8029,81.8808,50686.0
2018-12-03 15:00:00,84.06,84.09,83.89,83.89,62856.0,81.8906,81.9198,81.7249,81.7249,62856.0
2018-12-03 15:10:00,83.9,83.94,83.79,83.85,124307.0,81.7347,81.7736,81.6275,81.686,124307.0
2018-12-03 15:20:00,83.85,83.95,83.77,83.95,79570.0,81.686,81.7834,81.608,81.7834,79570.0
2018-12-03 15:30:00,83.95,84.21,83.88,84.1,97507.0,81.7834,82.0367,81.7152,81.9295,97507.0
2018-12-03 15:40:00,84.11,84.12,83.98,84.01,148308.0,81.9393,81.949,81.8126,81.8418,148308.0
2018-12-03 15:50:00,84.01,84.02,83.84,84.0,294999.0,81.8418,81.8516,81.6762,81.8321,294999.0
2018-12-04 09:30:00,83.44,84.89,83.42,84.57,127170.0,81.2866,82.6991,81.2671,82.3874,127170.0
2018-12-04 09:40:00,84.6,84.7,83.88,84.0,107132.0,82.4166,82.514,81.7152,81.8321,107132.0
2018-12-04 09:50:00,83.95,84.07,83.75,84.02,61140.0,81.7834,81.9003,81.5886,81.8516,61140.0
2018-12-04 10:00:00,83.99,84.09,83.38,83.64,80726.0,81.8224,81.9198,81.2281,81.4814,80726.0
2018-12-04 10:10:00,83.63,83.86,83.38,83.42,134855.0,81.4716,81.6957,81.2281,81.2671,134855.0
2018-12-04 10:20:00,83.42,83.56,83.35,83.54,78108.0,81.2671,81.4035,81.1989,81.384,78108.0
2018-12-04 10:30:00,83.53,84.1,83.52,83.98,60818.0,81.3742,81.9295,81.3645,81.8126,60818.0
2018-12-04 10:40:00,83.96,84.48,83.85,84.41,87723.0,81.7931,82.2997,81.686,82.2315,87723.0
2018-12-04 10:50:00,84.42,84.42,84.0,84.02,55422.0,82.2413,82.2413,81.8321,81.8516,55422.0
2018-12-04 11:00:00,84.01,84.13,83.86,83.94,67467.0,81.8418,81.9587,81.6957,81.7736,67467.0
2018-12-04 11:10:00,83.94,84.0,83.37,83.37,76901.0,81.7736,81.8321,81.2184,81.2184,76901.0
2018-12-04 11:20:00,83.37,83.5,83.08,83.16,83551.0,81.2184,81.345,80.9358,81.0138,83551.0
2018-12-04 11:30:00,83.16,83.46,83.12,83.36,52080.0,81.0138,81.306,80.9748,81.2086,52080.0
2018-12-04 11:40:00,83.39,83.4,83.09,83.2,54970.0,81.2378,81.2476,80.9456,81.0527,54970.0
2018-12-04 11:50:00,83.22,83.46,83.04,83.15,62739.0,81.0722,81.306,80.8969,81.004,62739.0
2018-12-04 12:00:00,83.15,83.34,82.94,83.25,89646.0,81.004,81.1891,80.7995,81.1015,89646.0
2018-12-04 12:10:00,83.25,83.3,82.8,83.08,81831.0,81.1015,81.1502,80.6631,80.9358,81831.0
2018-12-04 12:20:00,83.06,83.1,82.72,82.75,68404.0,80.9164,80.9553,80.5851,80.6144,68404.0
2018-12-04 12:30:00,82.75,82.81,82.32,82.72,76110.0,80.6144,80.6728,80.1955,80.5851,76110.0
2018-12-04 12:40:00,82.71,83.06,82.58,82.82,105385.0,80.5754,80.9164,80.4487,80.6826,105385.0
2018-12-04 12:50:00,82.79,82.8,82.1,82.26,114418.0,80.6533,80.6631,79.9811,80.137,114418.0
2018-12-04 13:00:00,82.24,82.55,82.22,82.42,79475.0,80.1175,80.4195,80.098,80.2929,79475.0
2018-12-04 13:10:00,82.43,82.44,82.09,82.14,65105.0,80.3026,80.3124,79.9714,80.0201,65105.0
2018-12-04 13:20:00,82.15,82.15,81.44,81.64,71366.0,80.0298,80.0298,79.3382,79.533,71366.0
2018-12-04 13:30:00,81.64,81.81,81.28,81.28,68263.0,79.533,79.6986,79.1823,79.1823,68263.0
2018-12-04 13:40:00,81.28,81.62,81.15,81.47,110688.0,79.1823,79.5135,79.0557,79.3674,110688.0
2018-12-04 13:50:00,81.48,81.75,81.35,81.6,90784.0,79.3771,79.6402,79.2505,79.494,90784.0
2018-12-04 14:00:00,81.57,82.02,81.5,82.01,169340.0,79.4648,79.9032,79.3966,79.8935,169340.0
2018-12-04 14:10:00,82.01,82.16,81.91,82.13,54685.0,79.8935,80.0396,79.796,80.0104,54685.0
2018-12-04 14:20:00,82.17,82.27,81.79,81.92,231229.0,80.0493,80.1467,79.6791,79.8058,231229.0
2018-12-04 14:30:00,81.94,82.23,81.94,82.17,46304.0,79.8253,80.1078,79.8253,80.0493,46304.0
2018-12-04 14:40:00,82.16,82.44,82.07,82.41,51730.0,80.0396,80.3124,79.9519,80.2831,51730.0
2018-12-04 14:50:00,82.41,82.51,81.81,81.83,90565.0,80.2831,80.3806,79.6986,79.7181,90565.0
2018-12-04 15:00:00,81.83,81.83,81.4,81.44,91471.0,79.7181,79.7181,79.2992,79.3382,91471.0
2018-12-04 15:10:00,81.43,81.68,81.33,81.48,89875.0,79.3284,79.572,79.231,79.3771,89875.0
2018-12-04 15:20:00,81.48,81.66,81.27,81.33,127955.0,79.3771,79.5525,79.1726,79.231,127955.0
2018-12-04 15:30:00,81.33,81.45,81.03,81.06,131091.0,79.231,79.3479,78.9387,78.968,131091.0
2018-12-04 15:40:00,81.04,81.16,81.0,81.12,160263.0,78.9485,79.0654,78.9095,79.0264,160263.0
2018-12-04 15:50:00,81.13,81.22,81.0,81.2,325097.0,79.0362,79.1238,78.9095,79.1044,325097.0
2018-12-06 09:30:00,79.94,81.7,79.5,81.56,189949.0,77.8769,79.5915,77.4482,79.4551,189949.0
2018-12-06 09:40:00,81.56,81.7,81.18,81.22,221112.0,79.4551,79.5915,79.0849,79.1238,221112.0
2018-12-06 09:50:00,81.21,81.37,80.66,81.3,147888.0,79.1141,79.27,78.5783,79.2018,147888.0
2018-12-06 10:00:00,81.24,81.95,81.03,81.95,101311.0,79.1433,79.835,78.9387,79.835,101311.0
2018-12-06 10:10:00,81.95,82.31,81.79,82.17,92171.0,79.835,80.1857,79.6791,80.0493,92171.0
2018-12-06 10:20:00,82.2,82.6,82.15,82.34,61618.0,80.0786,80.4682,80.0298,80.2149,61618.0
2018-12-06 10:30:00,82.38,82.39,81.95,82.17,68585.0,80.2539,80.2637,79.835,80.0493,68585.0
2018-12-06 10:40:00,82.18,82.65,82.11,82.58,155593.0,80.0591,80.5169,79.9909,80.4487,155593.0
2018-12-06 10:50:00,82.57,83.04,82.52,82.62,232978.0,80.439,80.8969,80.3903,80.4877,232978.0
2018-12-06 11:00:00,82.65,82.76,82.47,82.64,130275.0,80.5169,80.6241,80.3416,80.5072,130275.0
2018-12-06 11:10:00,82.66,82.67,82.19,82.31,111317.0,80.5267,80.5364,80.0688,80.1857,111317.0
2018-12-06 11:20:00,82.29,82.3,81.78,81.83,93776.0,80.1662,80.176,79.6694,79.7181,93776.0
2018-12-06 11:30:00,81.83,82.32,81.82,82.26,97910.0,79.7181,80.1955,79.7084,80.137,97910.0
2018-12-06 11:40:00,82.25,82.57,82.18,82.56,56694.0,80.1273,80.439,80.0591,80.4293,56694.0
2018-12-06 11:50:00,82.58,83.07,82.56,83.06,112775.0,80.4487,80.9261,80.4293,80.9164,112775.0
2018-12-06 12:00:00,83.04,83.04,82.8,82.89,76004.0,80.8969,80.8969,80.6631,80.7507,76004.0
2018-12-06 12:10:00,82.88,83.13,82.76,83.0,97204.0,80.741,80.9846,80.6241,80.8579,97204.0
2018-12-06 12:20:00,83.0,83.28,82.88,83.27,124622.0,80.8579,81.1307,80.741,81.1209,124622.0
2018-12-06 12:30:00,83.27,83.34,83.01,83.04,75585.0,81.1209,81.1891,80.8676,80.8969,75585.0
2018-12-06 12:40:00,83.04,83.32,82.95,83.25,119443.0,80.8969,81.1696,80.8092,81.1015,119443.0
2018-12-06 12:50:00,83.27,83.45,83.18,83.31,66123.0,81.1209,81.2963,81.0333,81.1599,66123.0
2018-12-06 13:00:00,83.3,83.3,82.84,82.86,70442.0,81.1502,81.1502,80.702,80.7215,70442.0
2018-12-06 13:10:00,82.86,83.04,82.82,82.88,77639.0,80.7215,80.8969,80.6826,80.741,77639.0
2018-12-06 13:20:00,82.85,82.95,82.57,82.84,56282.0,80.7118,80.8092,80.439,80.702,56282.0
2018-12-06 13:30:00,82.81,82.91,82.63,82.88,59714.0,80.6728,80.7702,80.4975,80.741,59714.0
2018-12-06 13:40:00,82.89,83.3,82.88,83.3,67244.0,80.7507,81.1502,80.741,81.1502,67244.0
2018-12-06 13:50:00,83.32,83.45,83.27,83.43,53888.0,81.1696,81.2963,81.1209,81.2768,53888.0
2018-12-06 14:00:00,83.45,83.54,83.14,83.19,124009.0,81.2963,81.384,80.9943,81.043,124009.0
2018-12-06 14:10:00,83.2,83.2,82.64,82.64,73062.0,81.0527,81.0527,80.5072,80.5072,73062.0
2018-12-06 14:20:00,82.65,82.73,82.41,82.72,53027.0,80.5169,80.5949,80.2831,80.5851,53027.0
2018-12-06 14:30:00,82.7,82.74,82.44,82.56,113283.0,80.5656,80.6046,80.3124,80.4293,113283.0
2018-12-06 14:40:00,82.59,82.76,81.96,82.08,69104.0,80.4585,80.6241,79.8447,79.9617,69104.0
2018-12-06 14:50:00,82.1,82.87,82.1,82.87,70419.0,79.9811,80.7313,79.9811,80.7313,70419.0
2018-12-06 15:00:00,82.88,83.1,82.75,82.89,75168.0,80.741,80.9553,80.6144,80.7507,75168.0
2018-12-06 15:10:00,82.88,83.14,82.82,83.05,74197.0,80.741,80.9943,80.6826,80.9066,74197.0
2018-12-06 15:20:00,83.03,83.16,82.85,83.12,141902.0,80.8871,81.0138,80.7118,80.9748,141902.0
2018-12-06 15:30:00,83.11,83.49,83.11,83.41,105968.0,80.9651,81.3353,80.9651,81.2573,105968.0
2018-12-06 15:40:00,83.4,83.55,83.23,83.53,141223.0,81.2476,81.3937,81.082,81.3742,141223.0
2018-12-06 15:50:00,83.52,83.88,83.45,83.88,321316.0,81.3645,81.7152,81.2963,81.7152,321316.0
2018-12-07 09:30:00,83.78,84.61,83.42,84.58,181572.0,81.6178,82.4264,81.2671,82.3971,181572.0
2018-12-07 09:40:00,84.59,84.92,84.39,84.54,229983.0,82.4069,82.7284,82.212,82.3582,229983.0
2018-12-07 09:50:00,84.51,84.57,84.09,84.38,78168.0,82.3289,82.3874,81.9198,82.2023,78168.0
2018-12-07 10:00:00,84.38,84.65,84.25,84.35,90358.0,82.2023,82.4653,82.0756,82.1731,90358.0
2018-12-07 10:10:00,84.32,84.32,83.89,83.99,84326.0,82.1438,82.1438,81.7249,81.8224,84326.0
2018-12-07 10:20:00,83.97,84.85,83.94,84.82,91561.0,81.8029,82.6602,81.7736,82.6309,91561.0
2018-12-07 10:30:00,84.82,85.14,84.29,84.46,96279.0,82.6309,82.9427,82.1146,82.2802,96279.0
2018-12-07 10:40:00,84.43,84.91,84.34,84.76,106239.0,82.251,82.7186,82.1633,82.5725,106239.0
2018-12-07 10:50:00,84.72,84.92,84.63,84.82,49864.0,82.5335,82.7284,82.4458,82.6309,49864.0
2018-12-07 11:00:00,84.85,84.93,84.2,84.27,62561.0,82.6602,82.7381,82.0269,82.0951,62561.0
2018-12-07 11:10:00,84.31,84.41,84.1,84.19,117548.0,82.1341,82.2315,81.9295,82.0172,117548.0
2018-12-07 11:20:00,84.19,84.25,83.76,83.91,133195.0,82.0172,82.0756,81.5983,81.7444,133195.0
2018-12-07 11:30:00,83.91,84.08,83.79,83.92,67531.0,81.7444,81.91,81.6275,81.7542,67531.0
2018-12-07 11:40:00,83.92,83.93,83.67,83.73,57853.0,81.7542,81.7639,81.5106,81.5691,57853.0
2018-12-07 11:50:00,83.72,83.72,83.22,83.25,65037.0,81.5593,81.5593,81.0722,81.1015,65037.0
2018-12-07 12:00:00,83.25,83.52,83.22,83.3,38133.0,81.1015,81.3645,81.0722,81.1502,38133.0
2018-12-07 12:10:00,83.3,83.49,82.97,83.08,33692.0,81.1502,81.3353,80.8287,80.9358,33692.0
2018-12-07 12:20:00,83.07,83.24,82.99,83.07,44133.0,80.9261,81.0917,80.8482,80.9261,44133.0
2018-12-07 12:30:00,83.05,83.05,82.84,82.95,42231.0,80.9066,80.9066,80.702,80.8092,42231.0
2018-12-07 12:40:00,82.97,83.01,82.73,82.94,59654.0,80.8287,80.8676,80.5949,80.7995,59654.0
2018-12-07 12:50:00,82.96,83.78,82.96,83.75,56543.0,80.8189,81.6178,80.8189,81.5886,56543.0
2018-12-07 13:00:00,83.71,83.97,83.41,83.42,72606.0,81.5496,81.8029,81.2573,81.2671,72606.0
2018-12-07 13:10:00,83.38,83.5,83.21,83.29,31526.0,81.2281,81.345,81.0625,81.1404,31526.0
2018-12-07 13:20:00,83.3,83.58,83.28,83.45,20857.0,81.1502,81.4229,81.1307,81.2963,20857.0
2018-12-07 13:30:00,83.42,83.45,83.12,83.32,41854.0,81.2671,81.2963,80.9748,81.1696,41854.0
2018-12-07 13:40:00,83.3,83.5,83.2,83.22,48081.0,81.1502,81.345,81.0527,81.0722,48081.0
2018-12-07 13:50:00,83.21,83.21,82.95,83.0,26631.0,81.0625,81.0625,80.8092,80.8579,26631.0
2018-12-07 14:00:00,83.01,83.02,82.82,82.82,26188.0,80.8676,80.8774,80.6826,80.6826,26188.0
2018-12-07 14:10:00,82.82,83.1,82.72,83.05,52074.0,80.6826,80.9553,80.5851,80.9066,52074.0
2018-12-07 14:20:00,83.08,83.17,82.61,82.94,91848.0,80.9358,81.0235,80.478,80.7995,91848.0
2018-12-07 14:30:00,82.96,82.99,82.78,82.8,45050.0,80.8189,80.8482,80.6436,80.6631,45050.0
2018-12-07 14:40:00,82.8,82.88,82.48,82.65,62847.0,80.6631,80.741,80.3513,80.5169,62847.0
2018-12-07 14:50:00,82.62,82.72,82.25,82.37,56969.0,80.4877,80.5851,80.1273,80.2442,56969.0
2018-12-07 15:00:00,82.34,82.54,82.22,82.54,98701.0,80.2149,80.4098,80.098,80.4098,98701.0
2018-12-07 15:10:00,82.55,82.65,82.26,82.43,102580.0,80.4195,80.5169,80.137,80.3026,102580.0
2018-12-07 15:20:00,82.45,82.66,82.27,82.6,74882.0,80.3221,80.5267,80.1467,80.4682,74882.0
2018-12-07 15:30:00,82.58,82.96,82.44,82.44,77889.0,80.4487,80.8189,80.3124,80.3124,77889.0
2018-12-07 15:40:00,82.43,82.52,82.24,82.24,134247.0,80.3026,80.3903,80.1175,80.1175,134247.0
2018-12-07 15:50:00,82.24,82.58,82.24,82.53,261913.0,80.1175,80.4487,80.1175,80.4,261913.0
2018-12-10 09:30:00,82.34,83.21,82.29,82.9,110353.0,80.2149,81.0625,80.1662,80.7605,110353.0
2018-12-10 09:40:00,82.93,84.24,82.89,83.79,222196.0,80.7897,82.0659,80.7507,81.6275,222196.0
2018-12-10 09:50:00,83.76,83.81,82.99,83.22,80324.0,81.5983,81.647,80.8482,81.0722,80324.0
2018-12-10 10:00:00,83.2,84.0,82.98,83.94,106261.0,81.0527,81.8321,80.8384,81.7736,106261.0
2018-12-10 10:10:00,83.94,84.55,83.82,84.51,154627.0,81.7736,82.3679,81.6567,82.3289,154627.0
2018-12-10 10:20:00,84.48,84.6,83.75,83.88,110260.0,82.2997,82.4166,81.5886,81.7152,110260.0
2018-12-10 10:30:00,83.85,84.06,83.54,83.58,65978.0,81.686,81.8906,81.384,81.4229,65978.0
2018-12-10 10:40:00,83.56,83.91,83.38,83.76,56161.0,81.4035,81.7444,81.2281,81.5983,56161.0
2018-12-10 10:50:00,83.81,84.04,83.22,83.29,50017.0,81.647,81.8711,81.0722,81.1404,50017.0
2018-12-10 11:00:00,83.33,83.35,82.66,82.89,75705.0,81.1794,81.1989,80.5267,80.7507,75705.0
2018-12-10 11:10:00,82.83,83.09,82.76,82.96,49803.0,80.6923,80.9456,80.6241,80.8189,49803.0
2018-12-10 11:20:00,82.94,83.11,82.64,82.95,65967.0,80.7995,80.9651,80.5072,80.8092,65967.0
2018-12-10 11:30:00,82.93,83.8,82.93,83.74,115902.0,80.7897,81.6373,80.7897,81.5788,115902.0
2018-12-10 11:40:00,83.72,83.76,83.4,83.75,55483.0,81.5593,81.5983,81.2476,81.5886,55483.0
2018-12-10 11:50:00,83.71,83.8,83.33,83.38,36788.0,81.5496,81.6373,81.1794,81.2281,36788.0
2018-12-10 12:00:00,83.36,83.39,83.04,83.13,26050.0,81.2086,81.2378,80.8969,80.9846,26050.0
2018-12-10 12:10:00,83.12,83.45,83.03,83.09,46163.0,80.9748,81.2963,80.8871,80.9456,46163.0
2018-12-10 12:20:00,83.07,83.19,82.9,83.08,34676.0,80.9261,81.043,80.7605,80.9358,34676.0
2018-12-10 12:30:00,83.04,83.78,83.04,83.67,42259.0,80.8969,81.6178,80.8969,81.5106,42259.0
2018-12-10 12:40:00,83.69,83.89,83.49,83.86,63946.0,81.5301,81.7249,81.3353,81.6957,63946.0
2018-12-10 12:50:00,83.87,83.93,83.41,83.48,104359.0,81.7055,81.7639,81.2573,81.3255,104359.0
2018-12-10 13:00:00,83.47,83.61,83.13,83.13,32738.0,81.3158,81.4522,80.9846,80.9846,32738.0
2018-12-10 13:10:00,83.15,83.25,82.9,83.18,81505.0,81.004,81.1015,80.7605,81.0333,81505.0
2018-12-10 13:20:00,83.15,83.17,82.63,82.68,44916.0,81.004,81.0235,80.4975,80.5462,44916.0
2018-12-10 13:30:00,82.67,83.25,82.67,83.02,39811.0,80.5364,81.1015,80.5364,80.8774,39811.0
2018-12-10 13:40:00,83.02,83.13,82.89,83.05,19843.0,80.8774,80.9846,80.7507,80.9066,19843.0
2018-12-10 13:50:00,83.07,83.31,83.05,83.2,42217.0,80.9261,81.1599,80.9066,81.0527,42217.0
2018-12-10 14:00:00,83.19,83.42,83.1,83.33,26776.0,81.043,81.2671,80.9553,81.1794,26776.0
2018-12-10 14:10:00,83.31,83.35,83.09,83.12,45501.0,81.1599,81.1989,80.9456,80.9748,45501.0
2018-12-10 14:20:00,83.15,83.4,83.07,83.34,30885.0,81.004,81.2476,80.9261,81.1891,30885.0
2018-12-10 14:30:00,83.39,83.69,83.39,83.51,32015.0,81.2378,81.5301,81.2378,81.3547,32015.0
2018-12-10 14:40:00,83.51,83.62,83.46,83.49,52623.0,81.3547,81.4619,81.306,81.3353,52623.0
2018-12-10 14:50:00,83.52,83.74,83.24,83.25,38680.0,81.3645,81.5788,81.0917,81.1015,38680.0
2018-12-10 15:00:00,83.25,83.51,83.22,83.5,72669.0,81.1015,81.3547,81.0722,81.345,72669.0
2018-12-10 15:10:00,83.48,83.55,83.19,83.35,47259.0,81.3255,81.3937,81.043,81.1989,47259.0
2018-12-10 15:20:00,83.34,83.77,83.32,83.77,83143.0,81.1891,81.608,81.1696,81.608,83143.0
2018-12-10 15:30:00,83.77,84.22,83.76,84.1,142203.0,81.608,82.0464,81.5983,81.9295,142203.0
2018-12-10 15:40:00,84.11,84.17,83.8,83.82,130850.0,81.9393,81.9977,81.6373,81.6567,130850.0
2018-12-10 15:50:00,83.82,83.96,83.68,83.73,311803.0,81.6567,81.7931,81.5204,81.5691,311803.0
2018-12-11 09:30:00,85.02,85.28,84.63,85.2,116089.0,82.8258,83.0791,82.4458,83.0011,116089.0
2018-12-11 09:40:00,85.2,85.28,84.75,85.04,112170.0,83.0011,83.0791,82.5627,82.8453,112170.0
2018-12-11 09:50:00,85.05,85.32,84.93,84.97,83818.0,82.855,83.118,82.7381,82.7771,83818.0
2018-12-11 10:00:00,84.94,85.03,84.56,84.62,190183.0,82.7478,82.8355,82.3776,82.4361,190183.0
2018-12-11 10:10:00,84.64,84.64,84.18,84.23,87315.0,82.4556,82.4556,82.0075,82.0562,87315.0
2018-12-11 10:20:00,84.21,84.61,84.09,84.49,62996.0,82.0367,82.4264,81.9198,82.3095,62996.0
2018-12-11 10:30:00,84.48,84.57,84.14,84.4,52610.0,82.2997,82.3874,81.9685,82.2218,52610.0
2018-12-11 10:40:00,84.4,84.54,84.05,84.1,36282.0,82.2218,82.3582,81.8808,81.9295,36282.0
2018-12-11 10:50:00,84.09,84.37,84.01,84.19,40991.0,81.9198,82.1925,81.8418,82.0172,40991.0
2018-12-11 11:00:00,84.16,84.3,83.94,84.25,48583.0,81.988,82.1244,81.7736,82.0756,48583.0
2018-12-11 11:10:00,84.24,84.28,83.67,83.73,129742.0,82.0659,82.1049,81.5106,81.5691,129742.0
2018-12-11 11:20:00,83.75,84.13,83.65,83.79,89626.0,81.5886,81.9587,81.4911,81.6275,89626.0
2018-12-11 11:30:00,83.8,83.85,83.46,83.69,63322.0,81.6373,81.686,81.306,81.5301,63322.0
2018-12-11 11:40:00,83.65,84.0,83.58,83.91,29942.0,81.4911,81.8321,81.4229,81.7444,29942.0
2018-12-11 11:50:00,83.89,84.01,83.74,83.93,47007.0,81.7249,81.8418,81.5788,81.7639,47007.0
2018-12-11 12:00:00,83.95,83.95,83.51,83.55,36131.0,81.7834,81.7834,81.3547,81.3937,36131.0
2018-12-11 12:10:00,83.57,83.59,83.22,83.28,40547.0,81.4132,81.4327,81.0722,81.1307,40547.0
2018-12-11 12:20:00,83.3,83.54,83.29,83.47,37650.0,81.1502,81.384,81.1404,81.3158,37650.0
2018-12-11 12:30:00,83.44,83.53,83.23,83.24,32103.0,81.2866,81.3742,81.082,81.0917,32103.0
2018-12-11 12:40:00,83.24,83.28,83.06,83.07,48043.0,81.0917,81.1307,80.9164,80.9261,48043.0
2018-12-11 12:50:00,83.09,83.21,83.03,83.17,38145.0,80.9456,81.0625,80.8871,81.0235,38145.0
2018-12-11 13:00:00,83.16,83.31,83.12,83.29,47207.0,81.0138,81.1599,80.9748,81.1404,47207.0
2018-12-11 13:10:00,83.28,83.36,83.12,83.23,39549.0,81.1307,81.2086,80.9748,81.082,39549.0
2018-12-11 13:20:00,83.25,83.25,83.04,83.1,40895.0,81.1015,81.1015,80.8969,80.9553,40895.0
2018-12-11 13:30:00,83.09,83.16,83.0,83.12,36452.0,80.9456,81.0138,80.8579,80.9748,36452.0
2018-12-11 13:40:00,83.11,83.11,82.73,82.81,41248.0,80.9651,80.9651,80.5949,80.6728,41248.0
2018-12-11 13:50:00,82.88,82.99,82.73,82.94,25885.0,80.741,80.8482,80.5949,80.7995,25885.0
2018-12-11 14:00:00,82.93,83.14,82.91,82.93,28092.0,80.7897,80.9943,80.7702,80.7897,28092.0
2018-12-11 14:10:00,82.94,83.22,82.89,83.21,33920.0,80.7995,81.0722,80.7507,81.0625,33920.0
2018-12-11 14:20:00,83.17,83.59,83.11,83.56,33032.0,81.0235,81.4327,80.9651,81.4035,33032.0
2018-12-11 14:30:00,83.55,83.75,83.55,83.65,43656.0,81.3937,81.5886,81.3937,81.4911,43656.0
2018-12-11 14:40:00,83.67,83.96,83.62,83.74,41204.0,81.5106,81.7931,81.4619,81.5788,41204.0
2018-12-11 14:50:00,83.76,83.9,83.54,83.68,38674.0,81.5983,81.7347,81.384,81.5204,38674.0
2018-12-11 15:00:00,83.7,83.81,83.48,83.81,36212.0,81.5398,81.647,81.3255,81.647,36212.0
2018-12-11 15:10:00,83.81,84.15,83.81,84.04,42830.0,81.647,81.9782,81.647,81.8711,42830.0
2018-12-11 15:20:00,84.04,84.07,83.78,83.78,61422.0,81.8711,81.9003,81.6178,81.6178,61422.0
2018-12-11 15:30:00,83.79,83.87,83.5,83.5,97133.0,81.6275,81.7055,81.345,81.345,97133.0
2018-12-11 15:40:00,83.47,83.51,83.41,83.45,120380.0,81.3158,81.3547,81.2573,81.2963,120380.0
2018-12-11 15:50:00,83.45,83.55,83.34,83.45,325320.0,81.2963,81.3937,81.1891,81.2963,325320.0
2018-12-12 09:30:00,84.32,85.28,84.23,85.17,163648.0,82.1438,83.0791,82.0562,82.9719,163648.0
2018-12-12 09:40:00,85.17,85.37,84.75,84.76,34168.0,82.9719,83.1667,82.5627,82.5725,34168.0
2018-12-12 09:50:00,84.79,84.98,84.57,84.74,40339.0,82.6017,82.7868,82.3874,82.553,40339.0
2018-12-12 10:00:00,84.73,84.75,84.25,84.46,40216.0,82.5433,82.5627,82.0756,82.2802,40216.0
2018-12-12 10:10:00,84.5,84.64,84.28,84.53,45513.0,82.3192,82.4556,82.1049,82.3484,45513.0
2018-12-12 10:20:00,84.54,84.57,84.31,84.31,29072.0,82.3582,82.3874,82.1341,82.1341,29072.0
2018-12-12 10:30:00,84.3,84.3,83.81,83.84,39219.0,82.1244,82.1244,81.647,81.6762,39219.0
2018-12-12 10:40:00,83.85,84.39,83.78,84.36,31582.0,81.686,82.212,81.6178,82.1828,31582.0
2018-12-12 10:50:00,84.43,84.59,84.4,84.46,25992.0,82.251,82.4069,82.2218,82.2802,25992.0
2018-12-12 11:00:00,84.42,84.54,84.3,84.49,61281.0,82.2413,82.3582,82.1244,82.3095,61281.0
2018-12-12 11:10:00,84.48,84.57,84.23,84.48,34252.0,82.2997,82.3874,82.0562,82.2997,34252.0
2018-12-12 11:20:00,84.48,84.49,84.18,84.19,35197.0,82.2997,82.3095,82.0075,82.0172,35197.0
2018-12-12 11:30:00,84.22,84.23,83.63,83.74,49891.0,82.0464,82.0562,81.4716,81.5788,49891.0
2018-12-12 11:40:00,83.74,83.8,83.6,83.8,30599.0,81.5788,81.6373,81.4424,81.6373,30599.0
2018-12-12 11:50:00,83.79,83.79,83.49,83.54,30085.0,81.6275,81.6275,81.3353,81.384,30085.0
2018-12-12 12:00:00,83.55,83.64,83.08,83.28,117817.0,81.3937,81.4814,80.9358,81.1307,117817.0
2018-12-12 12:10:00,83.29,83.3,82.95,83.18,76624.0,81.1404,81.1502,80.8092,81.0333,76624.0
2018-12-12 12:20:00,83.17,83.39,83.12,83.3,37884.0,81.0235,81.2378,80.9748,81.1502,37884.0
2018-12-12 12:30:00,83.38,83.61,83.33,83.51,43898.0,81.2281,81.4522,81.1794,81.3547,43898.0
2018-12-12 12:40:00,83.51,83.58,83.29,83.36,47833.0,81.3547,81.4229,81.1404,81.2086,47833.0
2018-12-12 12:50:00,83.38,84.08,83.38,84.06,70728.0,81.2281,81.91,81.2281,81.8906,70728.0
2018-12-12 13:00:00,84.08,84.21,84.0,84.1,121769.0,81.91,82.0367,81.8321,81.9295,121769.0
2018-12-12 13:10:00,84.12,84.51,84.11,84.27,46766.0,81.949,82.3289,81.9393,82.0951,46766.0
2018-12-12 13:20:00,84.29,84.34,84.07,84.14,22277.0,82.1146,82.1633,81.9003,81.9685,22277.0
2018-12-12 13:30:00,84.14,84.17,83.83,84.13,35281.0,81.9685,81.9977,81.6665,81.9587,35281.0
2018-12-12 13:40:00,84.13,84.26,84.07,84.14,29136.0,81.9587,82.0854,81.9003,81.9685,29136.0
2018-12-12 13:50:00,84.18,84.22,83.95,84.13,17282.0,82.0075,82.0464,81.7834,81.9587,17282.0
2018-12-12 14:00:00,84.11,84.16,83.74,83.76,23424.0,81.9393,81.988,81.5788,81.5983,23424.0
2018-12-12 14:10:00,83.76,83.77,83.33,83.42,49745.0,81.5983,81.608,81.1794,81.2671,49745.0
2018-12-12 14:20:00,83.42,83.5,83.14,83.23,38510.0,81.2671,81.345,80.9943,81.082,38510.0
2018-12-12 14:30:00,83.22,83.42,83.1,83.34,31362.0,81.0722,81.2671,80.9553,81.1891,31362.0
2018-12-12 14:40:00,83.39,83.41,83.04,83.11,42181.0,81.2378,81.2573,80.8969,80.9651,42181.0
2018-12-12 14:50:00,83.08,83.48,82.96,83.48,38333.0,80.9358,81.3255,80.8189,81.3255,38333.0
2018-12-12 15:00:00,83.44,83.53,83.27,83.5,31429.0,81.2866,81.3742,81.1209,81.345,31429.0
2018-12-12 15:10:00,83.49,83.73,83.34,83.4,53919.0,81.3353,81.5691,81.1891,81.2476,53919.0
2018-12-12 15:20:00,83.41,83.57,83.3,83.33,42245.0,81.2573,81.4132,81.1502,81.1794,42245.0
2018-12-12 15:30:00,83.33,83.64,83.32,83.62,51784.0,81.1794,81.4814,81.1696,81.4619,51784.0
2018-12-12 15:40:00,83.66,83.73,83.36,83.4,94794.0,81.5009,81.5691,81.2086,81.2476,94794.0
2018-12-12 15:50:00,83.39,83.41,82.91,83.01,333827.0,81.2378,81.2573,80.7702,80.8676,333827.0
2018-12-13 09:30:00,83.91,83.94,82.47,83.0,145181.0,81.7444,81.7736,80.3416,80.8579,145181.0
2018-12-13 09:40:00,83.04,83.18,81.95,82.26,107220.0,80.8969,81.0333,79.835,80.137,107220.0
2018-12-13 09:50:00,82.23,82.29,81.79,81.85,42472.0,80.1078,80.1662,79.6791,79.7376,42472.0
2018-12-13 10:00:00,81.88,82.44,81.86,81.94,184674.0,79.7668,80.3124,79.7473,79.8253,184674.0
2018-12-13 10:10:00,81.95,82.4,81.82,81.97,54294.0,79.835,80.2734,79.7084,79.8545,54294.0
2018-12-13 10:20:00,81.96,82.0,81.5,81.58,74445.0,79.8447,79.8837,79.3966,79.4746,74445.0
2018-12-13 10:30:00,81.59,81.59,80.79,81.1,115497.0,79.4843,79.4843,78.7049,79.0069,115497.0
2018-12-13 10:40:00,81.1,81.32,80.9,81.24,54850.0,79.0069,79.2213,78.8121,79.1433,54850.0
2018-12-13 10:50:00,81.21,81.61,80.88,81.41,52570.0,79.1141,79.5038,78.7926,79.3089,52570.0
2018-12-13 11:00:00,81.43,81.92,81.24,81.81,55695.0,79.3284,79.8058,79.1433,79.6986,55695.0
2018-12-13 11:10:00,81.8,81.89,81.57,81.65,30439.0,79.6889,79.7766,79.4648,79.5427,30439.0
2018-12-13 11:20:00,81.7,82.04,81.64,81.98,47336.0,79.5915,79.9227,79.533,79.8642,47336.0
2018-12-13 11:30:00,81.96,82.24,81.85,82.09,112686.0,79.8447,80.1175,79.7376,79.9714,112686.0
2018-12-13 11:40:00,82.09,82.38,82.06,82.13,98265.0,79.9714,80.2539,79.9422,80.0104,98265.0
2018-12-13 11:50:00,82.1,82.27,81.98,82.07,73828.0,79.9811,80.1467,79.8642,79.9519,73828.0
2018-12-13 12:00:00,82.06,82.06,81.69,81.85,63658.0,79.9422,79.9422,79.5817,79.7376,63658.0
2018-12-13 12:10:00,81.85,82.21,81.83,82.14,62426.0,79.7376,80.0883,79.7181,80.0201,62426.0
2018-12-13 12:20:00,82.14,82.15,81.9,82.05,28481.0,80.0201,80.0298,79.7863,79.9324,28481.0
2018-12-13 12:30:00,82.02,82.36,82.01,82.36,41058.0,79.9032,80.2344,79.8935,80.2344,41058.0
2018-12-13 12:40:00,82.35,82.38,82.16,82.16,110388.0,80.2247,80.2539,80.0396,80.0396,110388.0
2018-12-13 12:50:00,82.15,82.2,81.95,82.15,34814.0,80.0298,80.0786,79.835,80.0298,34814.0
2018-12-13 13:00:00,82.13,82.17,81.85,81.87,46892.0,80.0104,80.0493,79.7376,79.7571,46892.0
2018-12-13 13:10:00,81.87,82.13,81.65,82.11,56534.0,79.7571,80.0104,79.5427,79.9909,56534.0
2018-12-13 13:20:00,82.1,82.2,81.96,82.17,42918.0,79.9811,80.0786,79.8447,80.0493,42918.0
2018-12-13 13:30:00,82.19,82.5,82.13,82.5,71204.0,80.0688,80.3708,80.0104,80.3708,71204.0
2018-12-13 13:40:00,82.52,82.56,82.18,82.2,25238.0,80.3903,80.4293,80.0591,80.0786,25238.0
2018-12-13 13:50:00,82.18,82.23,81.91,81.95,78095.0,80.0591,80.1078,79.796,79.835,78095.0
2018-12-13 14:00:00,81.97,81.97,81.79,81.87,24332.0,79.8545,79.8545,79.6791,79.7571,24332.0
2018-12-13 14:10:00,81.84,82.07,81.77,81.9,30300.0,79.7278,79.9519,79.6597,79.7863,30300.0
2018-12-13 14:20:00,81.92,81.92,81.61,81.83,36695.0,79.8058,79.8058,79.5038,79.7181,36695.0
2018-12-13 14:30:00,81.8,81.83,81.29,81.55,115184.0,79.6889,79.7181,79.192,79.4453,115184.0
2018-12-13 14:40:00,81.57,81.67,81.33,81.45,51443.0,79.4648,79.5622,79.231,79.3479,51443.0
2018-12-13 14:50:00,81.44,81.62,81.44,81.54,59038.0,79.3382,79.5135,79.3382,79.4356,59038.0
2018-12-13 15:00:00,81.54,81.55,81.37,81.37,80711.0,79.4356,79.4453,79.27,79.27,80711.0
2018-12-13 15:10:00,81.37,81.55,81.28,81.48,131834.0,79.27,79.4453,79.1823,79.3771,131834.0
2018-12-13 15:20:00,81.5,81.51,81.14,81.18,207592.0,79.3966,79.4064,79.0459,79.0849,207592.0
2018-12-13 15:30:00,81.16,81.28,81.0,81.12,458731.0,79.0654,79.1823,78.9095,79.0264,458731.0
2018-12-13 15:40:00,81.12,81.24,80.81,81.05,328703.0,79.0264,79.1433,78.7244,78.9582,328703.0
2018-12-13 15:50:00,81.05,81.09,80.78,80.85,525762.0,78.9582,78.9972,78.6952,78.7634,525762.0
2018-12-14 09:30:00,79.72,80.18,79.14,79.76,198594.0,77.6626,78.1107,77.0975,77.7015,198594.0
2018-12-14 09:40:00,79.73,80.48,79.58,80.34,120861.0,77.6723,78.4029,77.5262,78.2666,120861.0
2018-12-14 09:50:00,80.31,80.8,80.06,80.67,92045.0,78.2373,78.7147,77.9938,78.588,92045.0
2018-12-14 10:00:00,80.65,80.74,80.41,80.6,204614.0,78.5686,78.6562,78.3348,78.5198,204614.0
2018-12-14 10:10:00,80.62,81.3,80.33,81.3,229427.0,78.5393,79.2018,78.2568,79.2018,229427.0
2018-12-14 10:20:00,81.35,81.43,80.42,80.44,163780.0,79.2505,79.3284,78.3445,78.364,163780.0
2018-12-14 10:30:00,80.4,81.13,80.38,81.13,106096.0,78.325,79.0362,78.3055,79.0362,106096.0
2018-12-14 10:40:00,81.14,81.4,81.09,81.36,46855.0,79.0459,79.2992,78.9972,79.2602,46855.0
2018-12-14 10:50:00,81.39,81.47,81.08,81.08,74171.0,79.2895,79.3674,78.9875,78.9875,74171.0
2018-12-14 11:00:00,81.07,81.41,81.05,81.29,84981.0,78.9777,79.3089,78.9582,79.192,84981.0
2018-12-14 11:10:00,81.32,81.42,81.09,81.3,103305.0,79.2213,79.3187,78.9972,79.2018,103305.0
2018-12-14 11:20:00,81.3,81.68,81.17,81.65,65000.0,79.2018,79.572,79.0751,79.5427,65000.0
2018-12-14 11:30:00,81.68,81.86,81.66,81.73,72138.0,79.572,79.7473,79.5525,79.6207,72138.0
2018-12-14 11:40:00,81.75,81.95,81.39,81.43,50170.0,79.6402,79.835,79.2895,79.3284,50170.0
2018-12-14 11:50:00,81.4,81.42,81.05,81.14,59636.0,79.2992,79.3187,78.9582,79.0459,59636.0
2018-12-14 12:00:00,81.18,81.68,81.18,81.67,161726.0,79.0849,79.572,79.0849,79.5622,161726.0
2018-12-14 12:10:00,81.67,81.67,81.18,81.3,111243.0,79.5622,79.5622,79.0849,79.2018,111243.0
2018-12-14 12:20:00,81.31,81.32,81.05,81.2,46056.0,79.2115,79.2213,78.9582,79.1044,46056.0
2018-12-14 12:30:00,81.2,81.4,81.19,81.31,41329.0,79.1044,79.2992,79.0946,79.2115,41329.0
2018-12-14 12:40:00,81.31,81.32,80.96,80.97,46418.0,79.2115,79.2213,78.8706,78.8803,46418.0
2018-12-14 12:50:00,80.98,81.03,80.86,80.99,41803.0,78.89,78.9387,78.7731,78.8998,41803.0
2018-12-14 13:00:00,80.99,81.2,80.86,81.2,42283.0,78.8998,79.1044,78.7731,79.1044,42283.0
2018-12-14 13:10:00,81.19,81.31,81.04,81.06,35986.0,79.0946,79.2115,78.9485,78.968,35986.0
2018-12-14 13:20:00,81.06,81.06,80.87,80.88,95629.0,78.968,78.968,78.7829,78.7926,95629.0
2018-12-14 13:30:00,80.88,80.88,80.56,80.68,45223.0,78.7926,78.7926,78.4809,78.5978,45223.0
2018-12-14 13:40:00,80.7,81.03,80.7,80.91,48383.0,78.6173,78.9387,78.6173,78.8218,48383.0
2018-12-14 13:50:00,80.91,81.01,80.84,80.92,44132.0,78.8218,78.9193,78.7537,78.8316,44132.0
2018-12-14 14:00:00,80.91,81.02,80.89,80.97,41667.0,78.8218,78.929,78.8024,78.8803,41667.0
2018-12-14 14:10:00,80.97,81.01,80.67,80.71,65359.0,78.8803,78.9193,78.588,78.627,65359.0
2018-12-14 14:20:00,80.71,80.73,80.47,80.58,118449.0,78.627,78.6465,78.3932,78.5004,118449.0
2018-12-14 14:30:00,80.59,80.6,80.21,80.22,82132.0,78.5101,78.5198,78.1399,78.1497,82132.0
2018-12-14 14:40:00,80.21,80.37,80.05,80.1,121084.0,78.1399,78.2958,77.984,78.0328,121084.0
2018-12-14 14:50:00,80.09,80.36,79.91,80.31,134990.0,78.023,78.286,77.8477,78.2373,134990.0
2018-12-14 15:00:00,80.3,80.47,80.3,80.34,48520.0,78.2276,78.3932,78.2276,78.2666,48520.0
2018-12-14 15:10:00,80.35,80.72,80.35,80.71,71648.0,78.2763,78.6368,78.2763,78.627,71648.0
2018-12-14 15:20:00,80.7,80.7,80.47,80.53,63146.0,78.6173,78.6173,78.3932,78.4517,63146.0
2018-12-14 15:30:00,80.53,80.56,80.27,80.36,77212.0,78.4517,78.4809,78.1984,78.286,77212.0
2018-12-14 15:40:00,80.35,80.41,79.87,80.23,312922.0,78.2763,78.3348,77.8087,78.1594,312922.0
2018-12-14 15:50:00,80.23,80.48,80.14,80.15,323266.0,78.1594,78.4029,78.0717,78.0815,323266.0
2018-12-17 09:30:00,80.14,80.21,79.34,79.51,89345.0,78.0717,78.1399,77.2924,77.458,89345.0
2018-12-17 09:40:00,79.46,79.68,78.95,79.31,85847.0,77.4093,77.6236,76.9124,77.2631,85847.0
2018-12-17 09:50:00,79.29,79.58,78.9,79.58,109412.0,77.2437,77.5262,76.8637,77.5262,109412.0
2018-12-17 10:00:00,79.58,79.82,79.42,79.66,140880.0,77.5262,77.76,77.3703,77.6041,140880.0
2018-12-17 10:10:00,79.68,79.95,79.49,79.64,53030.0,77.6236,77.8866,77.4385,77.5846,53030.0
2018-12-17 10:20:00,79.66,79.95,79.54,79.89,48325.0,77.6041,77.8866,77.4872,77.8282,48325.0
2018-12-17 10:30:00,79.9,80.17,79.8,80.15,53729.0,77.8379,78.1009,77.7405,78.0815,53729.0
2018-12-17 10:40:00,80.14,80.82,80.07,80.61,115866.0,78.0717,78.7342,78.0035,78.5296,115866.0
2018-12-17 10:50:00,80.62,80.93,80.53,80.86,77108.0,78.5393,78.8413,78.4517,78.7731,77108.0
2018-12-17 11:00:00,80.85,81.31,80.82,81.24,67689.0,78.7634,79.2115,78.7342,79.1433,67689.0
2018-12-17 11:10:00,81.27,81.55,81.13,81.38,76736.0,79.1726,79.4453,79.0362,79.2797,76736.0
2018-12-17 11:20:00,81.37,81.42,81.15,81.29,116878.0,79.27,79.3187,79.0557,79.192,116878.0
2018-12-17 11:30:00,81.3,81.39,81.08,81.26,71656.0,79.2018,79.2895,78.9875,79.1628,71656.0
2018-12-17 11:40:00,81.24,81.48,80.94,81.48,41495.0,79.1433,79.3771,78.8511,79.3771,41495.0
2018-12-17 11:50:00,81.48,81.85,81.44,81.83,61465.0,79.3771,79.7376,79.3382,79.7181,61465.0
2018-12-17 12:00:00,81.82,82.02,81.71,81.95,62028.0,79.7084,79.9032,79.6012,79.835,62028.0
2018-12-17 12:10:00,81.94,81.94,81.55,81.75,53814.0,79.8253,79.8253,79.4453,79.6402,53814.0
2018-12-17 12:20:00,81.76,81.8,81.4,81.51,56345.0,79.6499,79.6889,79.2992,79.4064,56345.0
2018-12-17 12:30:00,81.51,81.54,81.13,81.41,70464.0,79.4064,79.4356,79.0362,79.3089,70464.0
2018-12-17 12:40:00,81.43,81.47,81.26,81.36,35670.0,79.3284,79.3674,79.1628,79.2602,35670.0
2018-12-17 12:50:00,81.32,81.34,80.93,80.93,31525.0,79.2213,79.2407,78.8413,78.8413,31525.0
2018-12-17 13:00:00,80.93,80.93,80.61,80.84,40538.0,78.8413,78.8413,78.5296,78.7537,40538.0
2018-12-17 13:10:00,80.81,80.88,80.54,80.56,27087.0,78.7244,78.7926,78.4614,78.4809,27087.0
2018-12-17 13:20:00,80.52,80.63,80.32,80.44,32103.0,78.4419,78.5491,78.2471,78.364,32103.0
2018-12-17 13:30:00,80.42,80.48,79.91,80.0,43692.0,78.3445,78.4029,77.8477,77.9353,43692.0
2018-12-17 13:40:00,80.0,80.2,79.8,79.85,42132.0,77.9353,78.1302,77.7405,77.7892,42132.0
2018-12-17 13:50:00,79.86,80.0,79.72,79.84,53998.0,77.7989,77.9353,77.6626,77.7795,53998.0
2018-12-17 14:00:00,79.84,79.88,79.32,79.6,52525.0,77.7795,77.8184,77.2729,77.5457,52525.0
2018-12-17 14:10:00,79.62,79.69,79.49,79.56,74331.0,77.5651,77.6333,77.4385,77.5067,74331.0
2018-12-17 14:20:00,79.59,79.84,79.38,79.4,61005.0,77.5359,77.7795,77.3313,77.3508,61005.0
2018-12-17 14:30:00,79.43,79.57,79.4,79.52,63208.0,77.38,77.5164,77.3508,77.4677,63208.0
2018-12-17 14:40:00,79.51,79.78,79.5,79.54,45738.0,77.458,77.721,77.4482,77.4872,45738.0
2018-12-17 14:50:00,79.53,79.58,79.27,79.33,53724.0,77.4775,77.5262,77.2242,77.2826,53724.0
2018-12-17 15:00:00,79.34,79.4,79.07,79.07,57396.0,77.2924,77.3508,77.0293,77.0293,57396.0
2018-12-17 15:10:00,79.04,79.32,79.04,79.17,73181.0,77.0001,77.2729,77.0001,77.1268,73181.0
2018-12-17 15:20:00,79.17,79.17,78.67,78.74,102910.0,77.1268,77.1268,76.6397,76.7079,102910.0
2018-12-17 15:30:00,78.75,78.85,78.48,78.74,106787.0,76.7176,76.815,76.4546,76.7079,106787.0
2018-12-17 15:40:00,78.73,78.88,78.5,78.66,92745.0,76.6981,76.8442,76.474,76.6299,92745.0
2018-12-17 15:50:00,78.66,79.29,78.65,79.22,196562.0,76.6299,77.2437,76.6202,77.1755,196562.0
2018-12-18 09:30:00,79.68,80.4,79.43,79.51,139747.0,77.6236,78.325,77.38,77.458,139747.0
2018-12-18 09:40:00,79.61,80.53,79.38,80.45,90954.0,77.5554,78.4517,77.3313,78.3737,90954.0
2018-12-18 09:50:00,80.48,80.88,80.38,80.73,110992.0,78.4029,78.7926,78.3055,78.6465,110992.0
2018-12-18 10:00:00,80.75,80.9,80.46,80.66,73143.0,78.666,78.8121,78.3835,78.5783,73143.0
2018-12-18 10:10:00,80.66,81.11,80.65,81.01,125464.0,78.5783,79.0167,78.5686,78.9193,125464.0
2018-12-18 10:20:00,81.09,81.2,80.71,81.09,90768.0,78.9972,79.1044,78.627,78.9972,90768.0
2018-12-18 10:30:00,81.06,81.19,80.91,81.12,120039.0,78.968,79.0946,78.8218,79.0264,120039.0
2018-12-18 10:40:00,81.12,81.22,80.76,80.97,235154.0,79.0264,79.1238,78.6757,78.8803,235154.0
2018-12-18 10:50:00,80.98,81.46,80.96,81.33,65131.0,78.89,79.3577,78.8706,79.231,65131.0
2018-12-18 11:00:00,81.36,81.57,81.14,81.28,101616.0,79.2602,79.4648,79.0459,79.1823,101616.0
2018-12-18 11:10:00,81.29,81.54,81.28,81.52,107512.0,79.192,79.4356,79.1823,79.4161,107512.0
2018-12-18 11:20:00,81.51,81.51,80.78,80.92,144000.0,79.4064,79.4064,78.6952,78.8316,144000.0
2018-12-18 11:30:00,80.94,81.66,80.9,81.29,141539.0,78.8511,79.5525,78.8121,79.192,141539.0
2018-12-18 11:40:00,81.26,81.32,80.87,81.11,66506.0,79.1628,79.2213,78.7829,79.0167,66506.0
2018-12-18 11:50:00,81.12,81.12,80.79,80.91,34271.0,79.0264,79.0264,78.7049,78.8218,34271.0
2018-12-18 12:00:00,80.94,81.56,80.94,81.5,68581.0,78.8511,79.4551,78.8511,79.3966,68581.0
2018-12-18 12:10:00,81.5,81.78,81.44,81.77,109306.0,79.3966,79.6694,79.3382,79.6597,109306.0
2018-12-18 12:20:00,81.76,81.76,81.64,81.69,61548.0,79.6499,79.6499,79.533,79.5817,61548.0
2018-12-18 12:30:00,81.69,81.8,81.44,81.46,39248.0,79.5817,79.6889,79.3382,79.3577,39248.0
2018-12-18 12:40:00,81.47,81.68,81.42,81.58,52622.0,79.3674,79.572,79.3187,79.4746,52622.0
2018-12-18 12:50:00,81.59,81.71,81.35,81.38,220000.0,79.4843,79.6012,79.2505,79.2797,220000.0
2018-12-18 13:00:00,81.37,81.41,81.14,81.23,60378.0,79.27,79.3089,79.0459,79.1336,60378.0
2018-12-18 13:10:00,81.24,81.28,80.95,80.99,42104.0,79.1433,79.1823,78.8608,78.8998,42104.0
2018-12-18 13:20:00,80.98,81.04,80.73,80.89,80867.0,78.89,78.9485,78.6465,78.8024,80867.0
2018-12-18 13:30:00,80.87,81.01,80.82,80.92,61467.0,78.7829,78.9193,78.7342,78.8316,61467.0
2018-12-18 13:40:00,80.91,81.23,80.87,81.23,27780.0,78.8218,79.1336,78.7829,79.1336,27780.0
2018-12-18 13:50:00,81.28,81.28,80.94,81.05,174111.0,79.1823,79.1823,78.8511,78.9582,174111.0
2018-12-18 14:00:00,81.06,81.18,80.88,81.09,230452.0,78.968,79.0849,78.7926,78.9972,230452.0
2018-12-18 14:10:00,81.09,81.18,80.83,80.96,143863.0,78.9972,79.0849,78.7439,78.8706,143863.0
2018-12-18 14:20:00,80.95,81.17,80.93,81.07,33028.0,78.8608,79.0751,78.8413,78.9777,33028.0
2018-12-18 14:30:00,81.06,81.11,80.89,80.98,107650.0,78.968,79.0167,78.8024,78.89,107650.0
2018-12-18 14:40:00,80.99,81.0,80.69,80.85,140294.0,78.8998,78.9095,78.6075,78.7634,140294.0
2018-12-18 14:50:00,80.85,80.89,80.53,80.56,171289.0,78.7634,78.8024,78.4517,78.4809,171289.0
2018-12-18 15:00:00,80.55,80.66,80.21,80.35,115021.0,78.4711,78.5783,78.1399,78.2763,115021.0
2018-12-18 15:10:00,80.34,80.41,80.15,80.3,95326.0,78.2666,78.3348,78.0815,78.2276,95326.0
2018-12-18 15:20:00,80.29,80.44,80.21,80.43,75157.0,78.2178,78.364,78.1399,78.3542,75157.0
2018-12-18 15:30:00,80.44,80.84,80.44,80.61,66929.0,78.364,78.7537,78.364,78.5296,66929.0
2018-12-18 15:40:00,80.64,80.71,80.44,80.63,236003.0,78.5588,78.627,78.364,78.5491,236003.0
2018-12-18 15:50:00,80.63,80.67,79.97,79.99,541650.0,78.5491,78.588,77.9061,77.9256,541650.0
2018-12-19 09:30:00,80.03,80.61,79.49,79.68,311201.0,77.9646,78.5296,77.4385,77.6236,311201.0
2018-12-19 09:40:00,79.7,80.8,79.68,80.8,124606.0,77.6431,78.7147,77.6236,78.7147,124606.0
2018-12-19 09:50:00,80.81,81.22,80.56,80.71,298473.0,78.7244,79.1238,78.4809,78.627,298473.0
2018-12-19 10:00:00,80.8,81.0,80.21,80.27,109108.0,78.7147,78.9095,78.1399,78.1984,109108.0
2018-12-19 10:10:00,80.25,80.41,79.9,79.97,246598.0,78.1789,78.3348,77.8379,77.9061,246598.0
2018-12-19 10:20:00,79.97,80.12,79.94,80.03,80620.0,77.9061,78.0522,77.8769,77.9646,80620.0
2018-12-19 10:30:00,80.04,80.14,79.81,79.81,124278.0,77.9743,78.0717,77.7502,77.7502,124278.0
2018-12-19 10:40:00,79.8,79.96,79.72,79.9,90462.0,77.7405,77.8964,77.6626,77.8379,90462.0
2018-12-19 10:50:00,79.91,80.05,79.84,80.05,48856.0,77.8477,77.984,77.7795,77.984,48856.0
2018-12-19 11:00:00,80.04,80.13,79.75,79.78,74928.0,77.9743,78.062,77.6918,77.721,74928.0
2018-12-19 11:10:00,79.75,80.05,79.74,79.79,104606.0,77.6918,77.984,77.682,77.7308,104606.0
2018-12-19 11:20:00,79.79,79.92,79.45,79.56,88375.0,77.7308,77.8574,77.3995,77.5067,88375.0
2018-12-19 11:30:00,79.58,79.7,79.51,79.69,59059.0,77.5262,77.6431,77.458,77.6333,59059.0
2018-12-19 11:40:00,79.7,80.04,79.63,80.04,48293.0,77.6431,77.9743,77.5749,77.9743,48293.0
2018-12-19 11:50:00,80.03,80.14,79.88,79.98,55165.0,77.9646,78.0717,77.8184,77.9158,55165.0
2018-12-19 12:00:00,79.97,80.1,79.77,80.1,33579.0,77.9061,78.0328,77.7113,78.0328,33579.0
2018-12-19 12:10:00,80.1,80.15,79.9,80.11,71399.0,78.0328,78.0815,77.8379,78.0425,71399.0
2018-12-19 12:20:00,80.11,80.41,80.09,80.27,42127.0,78.0425,78.3348,78.023,78.1984,42127.0
2018-12-19 12:30:00,80.26,80.49,80.24,80.39,36664.0,78.1886,78.4127,78.1691,78.3153,36664.0
2018-12-19 12:40:00,80.39,80.41,80.31,80.37,43866.0,78.3153,78.3348,78.2373,78.2958,43866.0
2018-12-19 12:50:00,80.37,80.5,80.08,80.13,115514.0,78.2958,78.4224,78.0133,78.062,115514.0
2018-12-19 13:00:00,80.08,80.16,79.97,80.06,34960.0,78.0133,78.0912,77.9061,77.9938,34960.0
2018-12-19 13:10:00,80.07,80.3,80.04,80.26,32607.0,78.0035,78.2276,77.9743,78.1886,32607.0
2018-12-19 13:20:00,80.25,80.32,80.05,80.13,38810.0,78.1789,78.2471,77.984,78.062,38810.0
2018-12-19 13:30:00,80.15,80.26,80.04,80.08,30065.0,78.0815,78.1886,77.9743,78.0133,30065.0
2018-12-19 13:40:00,80.1,80.33,80.1,80.31,36236.0,78.0328,78.2568,78.0328,78.2373,36236.0
2018-12-19 13:50:00,80.3,80.5,80.08,80.49,62626.0,78.2276,78.4224,78.0133,78.4127,62626.0
2018-12-19 14:00:00,80.48,80.57,79.27,79.58,110506.0,78.4029,78.4906,77.2242,77.5262,110506.0
2018-12-19 14:10:00,79.58,79.67,79.05,79.58,116116.0,77.5262,77.6138,77.0099,77.5262,116116.0
2018-12-19 14:20:00,79.56,79.8,79.25,79.69,96886.0,77.5067,77.7405,77.2047,77.6333,96886.0
2018-12-19 14:30:00,79.71,80.02,79.6,79.91,63594.0,77.6528,77.9548,77.5457,77.8477,63594.0
2018-12-19 14:40:00,79.87,79.89,79.0,79.27,103884.0,77.8087,77.8282,76.9611,77.2242,103884.0
2018-12-19 14:50:00,79.3,79.3,78.28,78.6,116012.0,77.2534,77.2534,76.2597,76.5715,116012.0
2018-12-19 15:00:00,78.59,78.62,77.34,78.14,135761.0,76.5617,76.5909,75.344,76.1233,135761.0
2018-12-19 15:10:00,78.09,78.64,77.85,78.2,115386.0,76.0746,76.6104,75.8408,76.1818,115386.0
2018-12-19 15:20:00,78.17,78.44,77.85,77.85,102619.0,76.1526,76.4156,75.8408,75.8408,102619.0
2018-12-19 15:30:00,77.86,78.31,77.85,78.04,115388.0,75.8506,76.2889,75.8408,76.0259,115388.0
2018-12-19 15:40:00,78.02,78.35,77.75,78.33,277139.0,76.0064,76.3279,75.7434,76.3084,277139.0
2018-12-19 15:50:00,78.32,78.67,78.27,78.36,535897.0,76.2987,76.6397,76.25,76.3377,535897.0
2018-12-20 09:30:00,77.68,78.98,77.58,78.45,88709.0,75.6752,76.9417,75.5778,76.4253,88709.0
2018-12-20 09:40:00,78.38,78.58,77.91,78.25,112256.0,76.3571,76.552,75.8993,76.2305,112256.0
2018-12-20 09:50:00,78.2,78.89,77.98,78.8,62292.0,76.1818,76.854,75.9675,76.7663,62292.0
2018-12-20 10:00:00,78.81,79.2,78.45,79.13,76517.0,76.776,77.156,76.4253,77.0878,76517.0
2018-12-20 10:10:00,79.06,79.14,78.76,78.85,47013.0,77.0196,77.0975,76.7273,76.815,47013.0
2018-12-20 10:20:00,78.87,79.22,78.62,79.12,70780.0,76.8345,77.1755,76.5909,77.078,70780.0
2018-12-20 10:30:00,79.09,79.39,78.55,78.67,96572.0,77.0488,77.3411,76.5228,76.6397,96572.0
2018-12-20 10:40:00,78.7,79.14,78.59,78.7,41523.0,76.6689,77.0975,76.5617,76.6689,41523.0
2018-12-20 10:50:00,78.7,78.85,78.42,78.62,38888.0,76.6689,76.815,76.3961,76.5909,38888.0
2018-12-20 11:00:00,78.62,78.63,78.1,78.17,99283.0,76.5909,76.6007,76.0844,76.1526,99283.0
2018-12-20 11:10:00,78.2,78.32,77.87,77.98,53446.0,76.1818,76.2987,75.8603,75.9675,53446.0
2018-12-20 11:20:00,77.93,77.94,77.46,77.67,85680.0,75.9188,75.9285,75.4609,75.6655,85680.0
2018-12-20 11:30:00,77.68,77.92,77.49,77.52,179820.0,75.6752,75.909,75.4901,75.5193,179820.0
2018-12-20 11:40:00,77.54,77.59,77.05,77.11,67455.0,75.5388,75.5875,75.0615,75.1199,67455.0
2018-12-20 11:50:00,77.08,77.73,76.82,77.1,73586.0,75.0907,75.7239,74.8374,75.1102,73586.0
2018-12-20 12:00:00,77.07,77.25,76.9,77.05,44561.0,75.081,75.2563,74.9153,75.0615,44561.0
2018-12-20 12:10:00,77.05,77.3,76.79,77.2,57642.0,75.0615,75.305,74.8082,75.2076,57642.0
2018-12-20 12:20:00,77.19,77.68,77.13,77.66,49193.0,75.1979,75.6752,75.1394,75.6557,49193.0
2018-12-20 12:30:00,77.64,77.82,77.4,77.51,115183.0,75.6362,75.8116,75.4024,75.5096,115183.0
2018-12-20 12:40:00,77.48,77.59,77.14,77.28,45794.0,75.4804,75.5875,75.1491,75.2855,45794.0
2018-12-20 12:50:00,77.31,77.64,77.12,77.56,52681.0,75.3148,75.6362,75.1297,75.5583,52681.0
2018-12-20 13:00:00,77.57,77.58,77.13,77.13,126536.0,75.568,75.5778,75.1394,75.1394,126536.0
2018-12-20 13:10:00,77.12,77.5,77.01,77.33,34751.0,75.1297,75.4999,75.0225,75.3342,34751.0
2018-12-20 13:20:00,77.32,77.53,77.19,77.28,76445.0,75.3245,75.5291,75.1979,75.2855,76445.0
2018-12-20 13:30:00,77.25,77.36,77.06,77.26,63736.0,75.2563,75.3635,75.0712,75.266,63736.0
2018-12-20 13:40:00,77.27,77.36,76.99,77.31,117088.0,75.2758,75.3635,75.003,75.3148,117088.0
2018-12-20 13:50:00,77.3,77.44,77.21,77.22,73861.0,75.305,75.4414,75.2173,75.2271,73861.0
2018-12-20 14:00:00,77.23,77.31,76.86,76.95,106590.0,75.2368,75.3148,74.8764,74.964,106590.0
2018-12-20 14:10:00,76.95,76.95,76.46,76.51,118605.0,74.964,74.964,74.4867,74.5354,118605.0
2018-12-20 14:20:00,76.5,77.25,76.48,77.23,124036.0,74.5257,75.2563,74.5062,75.2368,124036.0
2018-12-20 14:30:00,77.21,77.57,77.14,77.25,56947.0,75.2173,75.568,75.1491,75.2563,56947.0
2018-12-20 14:40:00,77.23,77.85,77.23,77.85,117411.0,75.2368,75.8408,75.2368,75.8408,117411.0
2018-12-20 14:50:00,77.81,77.84,77.32,77.49,143012.0,75.8019,75.8311,75.3245,75.4901,143012.0
2018-12-20 15:00:00,77.47,77.57,77.05,77.48,112918.0,75.4706,75.568,75.0615,75.4804,112918.0
2018-12-20 15:10:00,77.49,77.75,77.37,77.41,72809.0,75.4901,75.7434,75.3732,75.4122,72809.0
2018-12-20 15:20:00,77.39,77.66,77.25,77.29,150308.0,75.3927,75.6557,75.2563,75.2953,150308.0
2018-12-20 15:30:00,77.3,77.79,77.3,77.67,103329.0,75.305,75.7824,75.305,75.6655,103329.0
2018-12-20 15:40:00,77.64,77.79,77.18,77.42,241330.0,75.6362,75.7824,75.1881,75.4219,241330.0
2018-12-20 15:50:00,77.42,77.46,77.03,77.42,613454.0,75.4219,75.4609,75.042,75.4219,613454.0
2018-12-21 09:30:00,78.86,79.41,77.52,79.24,713078.0,76.8248,77.3606,75.5193,77.1949,713078.0
2018-12-21 09:40:00,79.21,79.25,78.54,78.63,192294.0,77.1657,77.2047,76.513,76.6007,192294.0
2018-12-21 09:50:00,78.59,78.65,78.02,78.4,68889.0,76.5617,76.6202,76.0064,76.3766,68889.0
2018-12-21 10:00:00,78.35,78.56,78.03,78.19,75959.0,76.3279,76.5325,76.0162,76.172,75959.0
2018-12-21 10:10:00,78.17,79.43,78.16,79.1,95878.0,76.1526,77.38,76.1428,77.0586,95878.0
2018-12-21 10:20:00,79.17,79.34,78.91,79.3,127417.0,77.1268,77.2924,76.8735,77.2534,127417.0
2018-12-21 10:30:00,79.34,79.4,78.9,79.02,69385.0,77.2924,77.3508,76.8637,76.9806,69385.0
2018-12-21 10:40:00,78.99,79.46,78.85,79.34,73776.0,76.9514,77.4093,76.815,77.2924,73776.0
2018-12-21 10:50:00,79.35,79.38,78.75,78.81,196726.0,77.3021,77.3313,76.7176,76.776,196726.0
2018-12-21 11:00:00,78.79,78.8,78.46,78.51,260194.0,76.7566,76.7663,76.4351,76.4838,260194.0
2018-12-21 11:10:00,78.51,78.92,78.27,78.44,67976.0,76.4838,76.8832,76.25,76.4156,67976.0
2018-12-21 11:20:00,78.43,78.68,78.22,78.66,38987.0,76.4059,76.6494,76.2013,76.6299,38987.0
2018-12-21 11:30:00,78.67,78.72,78.06,78.14,42378.0,76.6397,76.6884,76.0454,76.1233,42378.0
2018-12-21 11:40:00,78.11,78.13,77.72,77.8,59319.0,76.0941,76.1136,75.7142,75.7921,59319.0
2018-12-21 11:50:00,77.8,77.94,77.56,77.72,45587.0,75.7921,75.9285,75.5583,75.7142,45587.0
2018-12-21 12:00:00,77.72,77.76,77.39,77.43,124297.0,75.7142,75.7531,75.3927,75.4317,124297.0
2018-12-21 12:10:00,77.43,77.49,77.2,77.3,76089.0,75.4317,75.4901,75.2076,75.305,76089.0
2018-12-21 12:20:00,77.32,77.35,76.95,77.04,75666.0,75.3245,75.3537,74.964,75.0517,75666.0
2018-12-21 12:30:00,77.01,77.29,76.7,77.25,75164.0,75.0225,75.2953,74.7205,75.2563,75164.0
2018-12-21 12:40:00,77.31,77.64,77.12,77.44,121180.0,75.3148,75.6362,75.1297,75.4414,121180.0
2018-12-21 12:50:00,77.47,77.48,76.8,76.98,99685.0,75.4706,75.4804,74.8179,74.9933,99685.0
2018-12-21 13:00:00,77.0,77.2,76.91,77.2,52747.0,75.0128,75.2076,74.9251,75.2076,52747.0
2018-12-21 13:10:00,77.18,77.33,77.0,77.09,45589.0,75.1881,75.3342,75.0128,75.1004,45589.0
2018-12-21 13:20:00,77.12,77.46,77.06,77.16,40892.0,75.1297,75.4609,75.0712,75.1686,40892.0
2018-12-21 13:30:00,77.15,77.45,77.03,77.43,46461.0,75.1589,75.4511,75.042,75.4317,46461.0
2018-12-21 13:40:00,77.44,77.61,77.26,77.31,48058.0,75.4414,75.607,75.266,75.3148,48058.0
2018-12-21 13:50:00,77.33,77.4,77.0,77.12,35568.0,75.3342,75.4024,75.0128,75.1297,35568.0
2018-12-21 14:00:00,77.1,77.25,77.0,77.11,49534.0,75.1102,75.2563,75.0128,75.1199,49534.0
2018-12-21 14:10:00,77.11,77.23,76.83,77.17,51535.0,75.1199,75.2368,74.8471,75.1784,51535.0
2018-12-21 14:20:00,77.19,77.25,76.68,76.75,39114.0,75.1979,75.2563,74.701,74.7692,39114.0
2018-12-21 14:30:00,76.77,76.78,76.51,76.51,53101.0,74.7887,74.7984,74.5354,74.5354,53101.0
2018-12-21 14:40:00,76.53,76.57,76.08,76.38,82166.0,74.5549,74.5939,74.1165,74.4088,82166.0
2018-12-21 14:50:00,76.37,76.74,76.16,76.49,71577.0,74.399,74.7595,74.1944,74.5159,71577.0
2018-12-21 15:00:00,76.52,76.57,76.07,76.47,116751.0,74.5451,74.5939,74.1068,74.4964,116751.0
2018-12-21 15:10:00,76.46,76.47,76.2,76.27,106514.0,74.4867,74.4964,74.2334,74.3016,106514.0
2018-12-21 15:20:00,76.25,76.4,75.73,75.74,139116.0,74.2821,74.4282,73.7755,73.7853,139116.0
2018-12-21 15:30:00,75.75,75.98,75.64,75.68,101528.0,73.795,74.0191,73.6879,73.7268,101528.0
2018-12-21 15:40:00,75.67,76.09,75.65,75.83,176885.0,73.7171,74.1262,73.6976,73.873,176885.0
2018-12-21 15:50:00,75.84,76.83,75.63,76.54,564857.0,73.8827,74.8471,73.6781,74.5646,564857.0
2018-12-24 09:30:00,75.76,76.95,75.73,76.08,122810.0,73.8048,74.964,73.7755,74.1165,122810.0
2018-12-24 09:40:00,76.06,76.12,74.84,75.14,95328.0,74.097,74.1555,72.9085,73.2008,95328.0
2018-12-24 09:50:00,75.2,75.61,74.38,74.95,145887.0,73.2592,73.6586,72.4604,73.0157,145887.0
2018-12-24 10:00:00,74.97,75.51,74.95,75.29,149778.0,73.0351,73.5612,73.0157,73.3469,149778.0
2018-12-24 10:10:00,75.29,76.15,75.29,76.03,140815.0,73.3469,74.1847,73.3469,74.0678,140815.0
2018-12-24 10:20:00,76.03,76.31,75.78,76.21,81247.0,74.0678,74.3406,73.8242,74.2431,81247.0
2018-12-24 10:30:00,76.21,77.03,76.21,76.92,63357.0,74.2431,75.042,74.2431,74.9348,63357.0
2018-12-24 10:40:00,76.98,77.4,76.96,77.22,59580.0,74.9933,75.4024,74.9738,75.2271,59580.0
2018-12-24 10:50:00,77.21,77.21,76.6,77.08,54843.0,75.2173,75.2173,74.6231,75.0907,54843.0
2018-12-24 11:00:00,77.09,77.17,76.43,76.68,92412.0,75.1004,75.1784,74.4575,74.701,92412.0
2018-12-24 11:10:00,76.69,76.85,76.38,76.51,67431.0,74.7108,74.8666,74.4088,74.5354,67431.0
2018-12-24 11:20:00,76.52,76.64,76.04,76.2,85903.0,74.5451,74.662,74.0775,74.2334,85903.0
2018-12-24 11:30:00,76.17,76.32,75.9,76.02,63283.0,74.2042,74.3503,73.9411,74.058,63283.0
2018-12-24 11:40:00,76.04,76.22,75.59,75.59,71998.0,74.0775,74.2529,73.6391,73.6391,71998.0
2018-12-24 11:50:00,75.61,75.76,75.52,75.53,55427.0,73.6586,73.8048,73.571,73.5807,55427.0
2018-12-24 12:00:00,75.6,75.97,75.6,75.74,77093.0,73.6489,74.0093,73.6489,73.7853,77093.0
2018-12-24 12:10:00,75.73,75.8,75.43,75.57,73123.0,73.7755,73.8437,73.4833,73.6197,73123.0
2018-12-24 12:20:00,75.52,75.88,75.33,75.66,106557.0,73.571,73.9217,73.3859,73.7073,106557.0
2018-12-24 12:30:00,75.67,75.82,75.36,75.46,97726.0,73.7171,73.8632,73.4151,73.5125,97726.0
2018-12-24 12:40:00,75.44,75.47,74.92,75.14,85282.0,73.493,73.5222,72.9864,73.2008,85282.0
2018-12-24 12:50:00,75.13,75.31,74.7,74.72,160210.0,73.191,73.3664,72.7721,72.7916,160210.0
2018-12-26 09:30:00,75.2,75.49,74.78,75.26,131408.0,73.2592,73.5417,72.8501,73.3177,131408.0
2018-12-26 09:40:00,75.24,75.6,74.96,75.17,91386.0,73.2982,73.6489,73.0254,73.23,91386.0
2018-12-26 09:50:00,75.23,75.42,74.94,74.99,78955.0,73.2884,73.4735,73.0059,73.0546,78955.0
2018-12-26 10:00:00,74.91,75.15,74.61,74.71,102632.0,72.9767,73.2105,72.6844,72.7819,102632.0
2018-12-26 10:10:00,74.71,74.73,74.03,74.27,84276.0,72.7819,72.8013,72.1194,72.3532,84276.0
2018-12-26 10:20:00,74.3,74.76,74.22,74.38,32805.0,72.3824,72.8306,72.3045,72.4604,32805.0
2018-12-26 10:30:00,74.36,74.55,74.17,74.17,38053.0,72.4409,72.626,72.2558,72.2558,38053.0
2018-12-26 10:40:00,74.14,74.5,74.06,74.35,48514.0,72.2266,72.5773,72.1486,72.4311,48514.0
2018-12-26 10:50:00,74.37,74.53,73.91,74.08,38130.0,72.4506,72.6065,72.0025,72.1681,38130.0
2018-12-26 11:00:00,74.15,74.52,74.04,74.42,35075.0,72.2363,72.5968,72.1291,72.4993,35075.0
2018-12-26 11:10:00,74.48,74.72,74.35,74.6,39836.0,72.5578,72.7916,72.4311,72.6747,39836.0
2018-12-26 11:20:00,74.63,74.77,74.55,74.67,50120.0,72.7039,72.8403,72.626,72.7429,50120.0
2018-12-26 11:30:00,74.66,74.88,74.65,74.84,35863.0,72.7331,72.9475,72.7234,72.9085,35863.0
2018-12-26 11:40:00,74.85,75.01,74.79,74.96,30592.0,72.9182,73.0741,72.8598,73.0254,30592.0
2018-12-26 11:50:00,74.95,75.23,74.8,75.11,52386.0,73.0157,73.2884,72.8695,73.1715,52386.0
2018-12-26 12:00:00,75.09,75.4,75.0,75.38,44091.0,73.1521,73.4541,73.0644,73.4346,44091.0
2018-12-26 12:10:00,75.33,75.64,75.3,75.39,43043.0,73.3859,73.6879,73.3566,73.4443,43043.0
2018-12-26 12:20:00,75.48,75.75,75.31,75.63,78875.0,73.532,73.795,73.3664,73.6781,78875.0
2018-12-26 12:30:00,75.61,76.07,75.56,75.99,38403.0,73.6586,74.1068,73.6099,74.0288,38403.0
2018-12-26 12:40:00,75.99,76.28,75.84,76.09,45036.0,74.0288,74.3113,73.8827,74.1262,45036.0
2018-12-26 12:50:00,76.07,76.44,76.07,76.41,27690.0,74.1068,74.4672,74.1068,74.438,27690.0
2018-12-26 13:00:00,76.43,76.43,75.99,76.15,29326.0,74.4575,74.4575,74.0288,74.1847,29326.0
2018-12-26 13:10:00,76.12,76.18,75.8,75.81,41103.0,74.1555,74.2139,73.8437,73.8535,41103.0
2018-12-26 13:20:00,75.79,76.1,75.79,75.99,28474.0,73.834,74.136,73.834,74.0288,28474.0
2018-12-26 13:30:00,76.0,76.21,75.93,76.2,27848.0,74.0386,74.2431,73.9704,74.2334,27848.0
2018-12-26 13:40:00,76.25,76.44,76.2,76.34,28982.0,74.2821,74.4672,74.2334,74.3698,28982.0
2018-12-26 13:50:00,76.41,76.67,76.36,76.64,24967.0,74.438,74.6913,74.3893,74.662,24967.0
2018-12-26 14:00:00,76.68,76.71,76.37,76.48,46470.0,74.701,74.7302,74.399,74.5062,46470.0
2018-12-26 14:10:00,76.44,76.49,76.06,76.14,42680.0,74.4672,74.5159,74.097,74.175,42680.0
2018-12-26 14:20:00,76.14,76.28,76.07,76.25,26060.0,74.175,74.3113,74.1068,74.2821,26060.0
2018-12-26 14:30:00,76.27,76.37,76.23,76.31,33245.0,74.3016,74.399,74.2626,74.3406,33245.0
2018-12-26 14:40:00,76.33,76.41,76.14,76.21,27802.0,74.36,74.438,74.175,74.2431,27802.0
2018-12-26 14:50:00,76.23,76.58,76.23,76.56,44701.0,74.2626,74.6036,74.2626,74.5841,44701.0
2018-12-26 15:00:00,76.53,76.66,76.42,76.56,29053.0,74.5549,74.6815,74.4477,74.5841,29053.0
2018-12-26 15:10:00,76.57,76.78,76.56,76.57,45240.0,74.5939,74.7984,74.5841,74.5939,45240.0
2018-12-26 15:20:00,76.57,76.89,76.56,76.87,54029.0,74.5939,74.9056,74.5841,74.8861,54029.0
2018-12-26 15:30:00,76.87,77.23,76.82,77.23,72104.0,74.8861,75.2368,74.8374,75.2368,72104.0
2018-12-26 15:40:00,77.21,77.57,77.13,77.37,102896.0,75.2173,75.568,75.1394,75.3732,102896.0
2018-12-26 15:50:00,77.36,77.95,77.31,77.87,277504.0,75.3635,75.9382,75.3148,75.8603,277504.0
2018-12-27 09:30:00,77.11,78.53,76.76,78.12,122273.0,75.1199,76.5033,74.779,76.1039,122273.0
2018-12-27 09:40:00,78.06,78.29,77.72,77.86,69109.0,76.0454,76.2695,75.7142,75.8506,69109.0
2018-12-27 09:50:00,77.84,78.57,77.71,78.51,93281.0,75.8311,76.5422,75.7044,76.4838,93281.0
2018-12-27 10:00:00,78.41,78.74,77.98,78.01,96622.0,76.3864,76.7079,75.9675,75.9967,96622.0
2018-12-27 10:10:00,78.04,78.17,77.56,77.56,61373.0,76.0259,76.1526,75.5583,75.5583,61373.0
2018-12-27 10:20:00,77.53,77.79,77.33,77.6,83685.0,75.5291,75.7824,75.3342,75.5973,83685.0
2018-12-27 10:30:00,77.63,77.88,77.3,77.54,81387.0,75.6265,75.87,75.305,75.5388,81387.0
2018-12-27 10:40:00,77.5,77.98,77.41,77.98,87362.0,75.4999,75.9675,75.4122,75.9675,87362.0
2018-12-27 10:50:00,77.99,78.06,77.56,77.66,58224.0,75.9772,76.0454,75.5583,75.6557,58224.0
2018-12-27 11:00:00,77.66,77.9,77.58,77.9,38146.0,75.6557,75.8895,75.5778,75.8895,38146.0
2018-12-27 11:10:00,77.89,78.26,77.89,78.12,40299.0,75.8798,76.2402,75.8798,76.1039,40299.0
2018-12-27 11:20:00,78.1,78.67,77.94,78.21,61628.0,76.0844,76.6397,75.9285,76.1915,61628.0
2018-12-27 11:30:00,78.22,78.34,77.67,77.88,66644.0,76.2013,76.3182,75.6655,75.87,66644.0
2018-12-27 11:40:00,77.87,78.02,77.69,77.87,49525.0,75.8603,76.0064,75.6849,75.8603,49525.0
2018-12-27 11:50:00,77.85,78.17,77.72,78.04,29487.0,75.8408,76.1526,75.7142,76.0259,29487.0
2018-12-27 12:00:00,78.03,78.03,77.69,77.79,54104.0,76.0162,76.0162,75.6849,75.7824,54104.0
2018-12-27 12:10:00,77.82,77.99,77.67,77.89,48392.0,75.8116,75.9772,75.6655,75.8798,48392.0
2018-12-27 12:20:00,77.87,77.89,77.47,77.56,54128.0,75.8603,75.8798,75.4706,75.5583,54128.0
2018-12-27 12:30:00,77.53,77.75,77.39,77.7,30540.0,75.5291,75.7434,75.3927,75.6947,30540.0
2018-12-27 12:40:00,77.68,77.87,77.58,77.68,39457.0,75.6752,75.8603,75.5778,75.6752,39457.0
2018-12-27 12:50:00,77.68,78.02,77.63,77.95,37952.0,75.6752,76.0064,75.6265,75.9382,37952.0
2018-12-27 13:00:00,77.91,78.06,77.85,78.04,24912.0,75.8993,76.0454,75.8408,76.0259,24912.0
2018-12-27 13:10:00,78.06,78.12,77.79,77.85,28207.0,76.0454,76.1039,75.7824,75.8408,28207.0
2018-12-27 13:20:00,77.85,77.87,77.7,77.71,27945.0,75.8408,75.8603,75.6947,75.7044,27945.0
2018-12-27 13:30:00,77.69,77.96,77.56,77.83,31614.0,75.6849,75.948,75.5583,75.8213,31614.0
2018-12-27 13:40:00,77.82,77.83,77.31,77.35,37744.0,75.8116,75.8213,75.3148,75.3537,37744.0
2018-12-27 13:50:00,77.38,77.46,77.19,77.46,58755.0,75.3829,75.4609,75.1979,75.4609,58755.0
2018-12-27 14:00:00,77.43,77.57,77.25,77.28,44372.0,75.4317,75.568,75.2563,75.2855,44372.0
2018-12-27 14:10:00,77.28,77.45,77.13,77.19,55674.0,75.2855,75.4511,75.1394,75.1979,55674.0
2018-12-27 14:20:00,77.19,77.48,77.18,77.45,39093.0,75.1979,75.4804,75.1881,75.4511,39093.0
2018-12-27 14:30:00,77.45,77.46,77.28,77.38,38705.0,75.4511,75.4609,75.2855,75.3829,38705.0
2018-12-27 14:40:00,77.37,77.81,77.36,77.62,45051.0,75.3732,75.8019,75.3635,75.6168,45051.0
2018-12-27 14:50:00,77.6,78.08,77.54,78.01,70237.0,75.5973,76.0649,75.5388,75.9967,70237.0
2018-12-27 15:00:00,78.03,78.14,77.71,78.06,67548.0,76.0162,76.1233,75.7044,76.0454,67548.0
2018-12-27 15:10:00,78.05,78.48,77.94,78.2,115524.0,76.0357,76.4546,75.9285,76.1818,115524.0
2018-12-27 15:20:00,78.2,78.72,78.2,78.69,93150.0,76.1818,76.6884,76.1818,76.6591,93150.0
2018-12-27 15:30:00,78.7,79.09,78.43,78.91,89310.0,76.6689,77.0488,76.4059,76.8735,89310.0
2018-12-27 15:40:00,78.91,79.4,78.87,79.2,130625.0,76.8735,77.3508,76.8345,77.156,130625.0
2018-12-27 15:50:00,79.17,79.46,78.88,79.43,219049.0,77.1268,77.4093,76.8442,77.38,219049.0
2018-12-28 09:30:00,79.96,79.96,78.8,79.25,74410.0,77.8964,77.8964,76.7663,77.2047,74410.0
2018-12-28 09:40:00,79.27,80.12,79.18,79.87,84753.0,77.2242,78.0522,77.1365,77.8087,84753.0
2018-12-28 09:50:00,79.87,79.87,79.39,79.68,84924.0,77.8087,77.8087,77.3411,77.6236,84924.0
2018-12-28 10:00:00,79.69,79.71,79.24,79.24,68862.0,77.6333,77.6528,77.1949,77.1949,68862.0
2018-12-28 10:10:00,79.3,79.42,79.07,79.07,38394.0,77.2534,77.3703,77.0293,77.0293,38394.0
2018-12-28 10:20:00,79.07,79.13,78.47,78.57,34339.0,77.0293,77.0878,76.4448,76.5422,34339.0
2018-12-28 10:30:00,78.56,78.8,78.3,78.46,25323.0,76.5325,76.7663,76.2792,76.4351,25323.0
2018-12-28 10:40:00,78.48,78.79,78.37,78.69,91839.0,76.4546,76.7566,76.3474,76.6591,91839.0
2018-12-28 10:50:00,78.71,78.95,78.6,78.68,77677.0,76.6786,76.9124,76.5715,76.6494,77677.0
2018-12-28 11:00:00,78.75,78.92,78.52,78.79,39791.0,76.7176,76.8832,76.4935,76.7566,39791.0
2018-12-28 11:10:00,78.8,79.06,78.71,78.87,42392.0,76.7663,77.0196,76.6786,76.8345,42392.0
2018-12-28 11:20:00,78.87,79.15,78.76,79.02,39818.0,76.8345,77.1073,76.7273,76.9806,39818.0
2018-12-28 11:30:00,79.01,79.28,78.93,79.27,27797.0,76.9709,77.2339,76.8929,77.2242,27797.0
2018-12-28 11:40:00,79.25,79.31,79.01,79.12,51982.0,77.2047,77.2631,76.9709,77.078,51982.0
2018-12-28 11:50:00,79.09,79.25,79.04,79.17,50531.0,77.0488,77.2047,77.0001,77.1268,50531.0
2018-12-28 12:00:00,79.17,79.49,79.06,79.3,31727.0,77.1268,77.4385,77.0196,77.2534,31727.0
2018-12-28 12:10:00,79.29,79.31,78.97,79.1,18605.0,77.2437,77.2631,76.9319,77.0586,18605.0
2018-12-28 12:20:00,79.11,79.36,79.02,79.28,40078.0,77.0683,77.3118,76.9806,77.2339,40078.0
2018-12-28 12:30:00,79.33,79.39,79.24,79.33,35115.0,77.2826,77.3411,77.1949,77.2826,35115.0
2018-12-28 12:40:00,79.33,79.42,79.12,79.16,42381.0,77.2826,77.3703,77.078,77.117,42381.0
2018-12-28 12:50:00,79.19,79.27,79.01,79.04,28890.0,77.1462,77.2242,76.9709,77.0001,28890.0
2018-12-28 13:00:00,79.02,79.16,78.91,79.0,31069.0,76.9806,77.117,76.8735,76.9611,31069.0
2018-12-28 13:10:00,79.0,79.2,78.93,79.05,67030.0,76.9611,77.156,76.8929,77.0099,67030.0
2018-12-28 13:20:00,79.05,79.07,78.73,78.8,56954.0,77.0099,77.0293,76.6981,76.7663,56954.0
2018-12-28 13:30:00,78.82,78.82,78.54,78.71,39079.0,76.7858,76.7858,76.513,76.6786,39079.0
2018-12-28 13:40:00,78.7,78.87,78.67,78.87,26050.0,76.6689,76.8345,76.6397,76.8345,26050.0
2018-12-28 13:50:00,78.88,79.06,78.84,78.94,18067.0,76.8442,77.0196,76.8053,76.9027,18067.0
2018-12-28 14:00:00,78.94,79.34,78.94,79.33,27038.0,76.9027,77.2924,76.9027,77.2826,27038.0
2018-12-28 14:10:00,79.35,79.82,79.28,79.67,60164.0,77.3021,77.76,77.2339,77.6138,60164.0
2018-12-28 14:20:00,79.67,79.83,79.53,79.69,36870.0,77.6138,77.7697,77.4775,77.6333,36870.0
2018-12-28 14:30:00,79.7,79.79,79.62,79.74,35895.0,77.6431,77.7308,77.5651,77.682,35895.0
2018-12-28 14:40:00,79.74,79.86,79.62,79.81,43915.0,77.682,77.7989,77.5651,77.7502,43915.0
2018-12-28 14:50:00,79.81,80.29,79.78,80.22,68819.0,77.7502,78.2178,77.721,78.1497,68819.0
2018-12-28 15:00:00,80.21,80.29,79.65,79.89,78471.0,78.1399,78.2178,77.5944,77.8282,78471.0
2018-12-28 15:10:00,79.85,80.0,79.49,79.49,48707.0,77.7892,77.9353,77.4385,77.4385,48707.0
2018-12-28 15:20:00,79.49,79.49,79.16,79.4,69527.0,77.4385,77.4385,77.117,77.3508,69527.0
2018-12-28 15:30:00,79.41,79.48,79.2,79.2,73114.0,77.3606,77.4288,77.156,77.156,73114.0
2018-12-28 15:40:00,79.19,79.33,78.97,79.14,88938.0,77.1462,77.2826,76.9319,77.0975,88938.0
2018-12-28 15:50:00,79.17,79.45,79.04,79.3,193741.0,77.1268,77.3995,77.0001,77.2534,193741.0
2018-12-31 09:30:00,80.07,80.38,79.53,80.04,80556.0,78.0035,78.3055,77.4775,77.9743,80556.0
2018-12-31 09:40:00,80.04,80.25,79.31,79.33,45081.0,77.9743,78.1789,77.2631,77.2826,45081.0
2018-12-31 09:50:00,79.34,79.72,78.96,79.69,37831.0,77.2924,77.6626,76.9222,77.6333,37831.0
2018-12-31 10:00:00,79.73,80.11,79.68,79.68,61252.0,77.6723,78.0425,77.6236,77.6236,61252.0
2018-12-31 10:10:00,79.69,79.86,78.78,78.78,68534.0,77.6333,77.7989,76.7468,76.7468,68534.0
2018-12-31 10:20:00,78.77,79.25,78.75,79.15,50032.0,76.7371,77.2047,76.7176,77.1073,50032.0
2018-12-31 10:30:00,79.14,79.28,78.65,78.75,65322.0,77.0975,77.2339,76.6202,76.7176,65322.0
2018-12-31 10:40:00,78.77,79.06,78.75,78.79,29085.0,76.7371,77.0196,76.7176,76.7566,29085.0
2018-12-31 10:50:00,78.78,78.83,78.56,78.74,53047.0,76.7468,76.7955,76.5325,76.7079,53047.0
2018-12-31 11:00:00,78.81,78.96,78.69,78.72,36142.0,76.776,76.9222,76.6591,76.6884,36142.0
2018-12-31 11:10:00,78.72,78.83,78.63,78.65,35789.0,76.6884,76.7955,76.6007,76.6202,35789.0
2018-12-31 11:20:00,78.66,78.89,78.45,78.89,36217.0,76.6299,76.854,76.4253,76.854,36217.0
2018-12-31 11:30:00,78.84,78.89,78.5,78.75,26622.0,76.8053,76.854,76.474,76.7176,26622.0
2018-12-31 11:40:00,78.77,79.05,78.62,79.04,22554.0,76.7371,77.0099,76.5909,77.0001,22554.0
2018-12-31 11:50:00,79.02,79.07,78.88,79.07,46666.0,76.9806,77.0293,76.8442,77.0293,46666.0
2018-12-31 12:00:00,79.1,79.3,79.04,79.24,49719.0,77.0586,77.2534,77.0001,77.1949,49719.0
2018-12-31 12:10:00,79.23,79.37,78.82,78.82,67470.0,77.1852,77.3216,76.7858,76.7858,67470.0
2018-12-31 12:20:00,78.83,79.04,78.71,78.72,35351.0,76.7955,77.0001,76.6786,76.6884,35351.0
2018-12-31 12:30:00,78.75,79.06,78.61,79.04,47332.0,76.7176,77.0196,76.5812,77.0001,47332.0
2018-12-31 12:40:00,79.05,79.28,79.01,79.13,23253.0,77.0099,77.2339,76.9709,77.0878,23253.0
2018-12-31 12:50:00,79.09,79.15,78.9,78.96,25960.0,77.0488,77.1073,76.8637,76.9222,25960.0
2018-12-31 13:00:00,78.98,79.11,78.94,79.03,16297.0,76.9417,77.0683,76.9027,76.9904,16297.0
2018-12-31 13:10:00,79.02,79.03,78.86,78.97,28557.0,76.9806,76.9904,76.8248,76.9319,28557.0
2018-12-31 13:20:00,78.97,79.18,78.97,79.15,21907.0,76.9319,77.1365,76.9319,77.1073,21907.0
2018-12-31 13:30:00,79.14,79.16,79.01,79.03,25414.0,77.0975,77.117,76.9709,76.9904,25414.0
2018-12-31 13:40:00,79.03,79.03,78.68,78.76,31088.0,76.9904,76.9904,76.6494,76.7273,31088.0
2018-12-31 13:50:00,78.75,78.87,78.67,78.7,53278.0,76.7176,76.8345,76.6397,76.6689,53278.0
2018-12-31 14:00:00,78.7,78.72,78.52,78.67,39023.0,76.6689,76.6884,76.4935,76.6397,39023.0
2018-12-31 14:10:00,78.64,78.74,78.47,78.7,37015.0,76.6104,76.7079,76.4448,76.6689,37015.0
2018-12-31 14:20:00,78.7,78.72,78.4,78.52,25536.0,76.6689,76.6884,76.3766,76.4935,25536.0
2018-12-31 14:30:00,78.56,78.58,78.3,78.41,52296.0,76.5325,76.552,76.2792,76.3864,52296.0
2018-12-31 14:40:00,78.41,78.74,78.41,78.61,43616.0,76.3864,76.7079,76.3864,76.5812,43616.0
2018-12-31 14:50:00,78.58,78.74,78.48,78.48,29455.0,76.552,76.7079,76.4546,76.4546,29455.0
2018-12-31 15:00:00,78.46,78.66,78.43,78.55,35968.0,76.4351,76.6299,76.4059,76.5228,35968.0
2018-12-31 15:10:00,78.51,78.7,78.44,78.69,32079.0,76.4838,76.6689,76.4156,76.6591,32079.0
2018-12-31 15:20:00,78.7,78.72,78.55,78.57,66729.0,76.6689,76.6884,76.5228,76.5422,66729.0
2018-12-31 15:30:00,78.59,78.73,78.51,78.71,124936.0,76.5617,76.6981,76.4838,76.6786,124936.0
2018-12-31 15:40:00,78.7,78.74,78.46,78.49,101478.0,76.6689,76.7079,76.4351,76.4643,101478.0
2018-12-31 15:50:00,78.52,78.91,78.46,78.91,231989.0,76.4935,76.8735,76.4351,76.8735,231989.0
2019-01-02 09:30:00,77.22,78.05,77.2,77.86,127925.0,75.2271,76.0357,75.2076,75.8506,127925.0
2019-01-02 09:40:00,77.85,78.55,77.65,78.48,63472.0,75.8408,76.5228,75.646,76.4546,63472.0
2019-01-02 09:50:00,78.52,78.6,78.01,78.58,139543.0,76.4935,76.5715,75.9967,76.552,139543.0
2019-01-02 10:00:00,78.59,78.99,78.22,78.95,52722.0,76.5617,76.9514,76.2013,76.9124,52722.0
2019-01-02 10:10:00,78.94,79.11,78.88,78.99,50787.0,76.9027,77.0683,76.8442,76.9514,50787.0
2019-01-02 10:20:00,79.0,79.5,78.91,79.29,52550.0,76.9611,77.4482,76.8735,77.2437,52550.0
2019-01-02 10:30:00,79.27,79.31,79.03,79.17,46159.0,77.2242,77.2631,76.9904,77.1268,46159.0
2019-01-02 10:40:00,79.18,79.61,79.18,79.47,49606.0,77.1365,77.5554,77.1365,77.419,49606.0
2019-01-02 10:50:00,79.49,79.81,79.45,79.6,135961.0,77.4385,77.7502,77.3995,77.5457,135961.0
2019-01-02 11:00:00,79.64,79.99,79.6,79.98,138738.0,77.5846,77.9256,77.5457,77.9158,138738.0
2019-01-02 11:10:00,80.02,80.08,79.77,80.04,50825.0,77.9548,78.0133,77.7113,77.9743,50825.0
2019-01-02 11:20:00,80.07,80.08,79.73,79.74,202005.0,78.0035,78.0133,77.6723,77.682,202005.0
2019-01-02 11:30:00,79.75,79.84,79.62,79.68,39764.0,77.6918,77.7795,77.5651,77.6236,39764.0
2019-01-02 11:40:00,79.68,80.01,79.68,79.96,32879.0,77.6236,77.9451,77.6236,77.8964,32879.0
2019-01-02 11:50:00,79.93,80.17,79.86,79.99,53927.0,77.8671,78.1009,77.7989,77.9256,53927.0
2019-01-02 12:00:00,79.95,80.06,79.84,79.85,22330.0,77.8866,77.9938,77.7795,77.7892,22330.0
2019-01-02 12:10:00,79.85,79.89,79.55,79.58,20975.0,77.7892,77.8282,77.4969,77.5262,20975.0
2019-01-02 12:20:00,79.56,79.59,79.39,79.47,14367.0,77.5067,77.5359,77.3411,77.419,14367.0
2019-01-02 12:30:00,79.48,79.77,79.42,79.65,29208.0,77.4288,77.7113,77.3703,77.5944,29208.0
2019-01-02 12:40:00,79.65,79.71,79.56,79.56,18849.0,77.5944,77.6528,77.5067,77.5067,18849.0
2019-01-02 12:50:00,79.58,79.87,79.56,79.73,22456.0,77.5262,77.8087,77.5067,77.6723,22456.0
2019-01-02 13:00:00,79.75,80.15,79.75,80.05,62143.0,77.6918,78.0815,77.6918,77.984,62143.0
2019-01-02 13:10:00,80.03,80.04,79.74,79.85,27145.0,77.9646,77.9743,77.682,77.7892,27145.0
2019-01-02 13:20:00,79.88,79.91,79.69,79.7,19959.0,77.8184,77.8477,77.6333,77.6431,19959.0
2019-01-02 13:30:00,79.7,79.97,79.7,79.85,33778.0,77.6431,77.9061,77.6431,77.7892,33778.0
2019-01-02 13:40:00,79.84,80.01,79.76,79.96,32307.0,77.7795,77.9451,77.7015,77.8964,32307.0
2019-01-02 13:50:00,79.93,80.1,79.8,80.1,90206.0,77.8671,78.0328,77.7405,78.0328,90206.0
2019-01-02 14:00:00,80.05,80.36,79.9,80.17,30783.0,77.984,78.286,77.8379,78.1009,30783.0
2019-01-02 14:10:00,80.18,80.4,80.09,80.37,31560.0,78.1107,78.325,78.023,78.2958,31560.0
2019-01-02 14:20:00,80.37,80.64,80.34,80.39,39426.0,78.2958,78.5588,78.2666,78.3153,39426.0
2019-01-02 14:30:00,80.38,80.56,80.35,80.48,24356.0,78.3055,78.4809,78.2763,78.4029,24356.0
2019-01-02 14:40:00,80.48,80.54,80.25,80.51,23953.0,78.4029,78.4614,78.1789,78.4322,23953.0
2019-01-02 14:50:00,80.51,80.59,80.19,80.2,34052.0,78.4322,78.5101,78.1204,78.1302,34052.0
2019-01-02 15:00:00,80.2,80.37,79.94,79.96,39937.0,78.1302,78.2958,77.8769,77.8964,39937.0
2019-01-02 15:10:00,79.96,80.06,79.81,79.93,59748.0,77.8964,77.9938,77.7502,77.8671,59748.0
2019-01-02 15:20:00,79.93,80.11,79.85,79.98,69291.0,77.8671,78.0425,77.7892,77.9158,69291.0
2019-01-02 15:30:00,79.96,79.96,79.66,79.74,74717.0,77.8964,77.8964,77.6041,77.682,74717.0
2019-01-02 15:40:00,79.73,79.98,79.34,79.9,136558.0,77.6723,77.9158,77.2924,77.8379,136558.0
2019-01-02 15:50:00,79.88,80.53,79.88,80.37,280184.0,77.8184,78.4517,77.8184,78.2958,280184.0
2019-01-03 09:30:00,79.45,79.84,79.11,79.2,179550.0,77.3995,77.7795,77.0683,77.156,179550.0
2019-01-03 09:40:00,79.19,79.52,78.9,79.0,91119.0,77.1462,77.4677,76.8637,76.9611,91119.0
2019-01-03 09:50:00,79.01,79.18,78.74,78.87,100888.0,76.9709,77.1365,76.7079,76.8345,100888.0
2019-01-03 10:00:00,78.77,78.83,78.2,78.22,60749.0,76.7371,76.7955,76.1818,76.2013,60749.0
2019-01-03 10:10:00,78.17,78.25,77.73,78.11,58635.0,76.1526,76.2305,75.7239,76.0941,58635.0
2019-01-03 10:20:00,78.08,78.5,77.96,78.34,39822.0,76.0649,76.474,75.948,76.3182,39822.0
2019-01-03 10:30:00,78.32,78.39,77.62,77.82,81478.0,76.2987,76.3669,75.6168,75.8116,81478.0
2019-01-03 10:40:00,77.77,78.13,77.76,77.96,24679.0,75.7629,76.1136,75.7531,75.948,24679.0
2019-01-03 10:50:00,77.97,78.42,77.9,78.42,26166.0,75.9577,76.3961,75.8895,76.3961,26166.0
2019-01-03 11:00:00,78.44,78.82,78.41,78.53,44888.0,76.4156,76.7858,76.3864,76.5033,44888.0
2019-01-03 11:10:00,78.58,79.0,78.58,78.92,44443.0,76.552,76.9611,76.552,76.8832,44443.0
2019-01-03 11:20:00,78.95,79.15,78.85,78.93,43193.0,76.9124,77.1073,76.815,76.8929,43193.0
2019-01-03 11:30:00,78.97,80.05,78.97,79.99,77721.0,76.9319,77.984,76.9319,77.9256,77721.0
2019-01-03 11:40:00,80.0,80.26,79.89,80.07,81598.0,77.9353,78.1886,77.8282,78.0035,81598.0
2019-01-03 11:50:00,80.08,80.35,80.08,80.32,100547.0,78.0133,78.2763,78.0133,78.2471,100547.0
2019-01-03 12:00:00,80.31,80.34,79.69,79.69,92810.0,78.2373,78.2666,77.6333,77.6333,92810.0
2019-01-03 12:10:00,79.7,79.94,79.54,79.61,68944.0,77.6431,77.8769,77.4872,77.5554,68944.0
2019-01-03 12:20:00,79.64,79.73,79.4,79.42,21494.0,77.5846,77.6723,77.3508,77.3703,21494.0
2019-01-03 12:30:00,79.44,79.65,79.38,79.5,30481.0,77.3898,77.5944,77.3313,77.4482,30481.0
2019-01-03 12:40:00,79.5,79.63,79.4,79.55,25495.0,77.4482,77.5749,77.3508,77.4969,25495.0
2019-01-03 12:50:00,79.53,79.79,79.51,79.71,32439.0,77.4775,77.7308,77.458,77.6528,32439.0
2019-01-03 13:00:00,79.71,79.76,79.5,79.55,42331.0,77.6528,77.7015,77.4482,77.4969,42331.0
2019-01-03 13:10:00,79.56,79.57,79.0,79.05,26828.0,77.5067,77.5164,76.9611,77.0099,26828.0
2019-01-03 13:20:00,79.05,79.2,79.05,79.17,43179.0,77.0099,77.156,77.0099,77.1268,43179.0
2019-01-03 13:30:00,79.15,79.26,78.91,79.21,26152.0,77.1073,77.2144,76.8735,77.1657,26152.0
2019-01-03 13:40:00,79.2,79.4,79.15,79.3,27420.0,77.156,77.3508,77.1073,77.2534,27420.0
2019-01-03 13:50:00,79.3,79.32,78.82,78.89,53990.0,77.2534,77.2729,76.7858,76.854,53990.0
2019-01-03 14:00:00,78.86,79.14,78.8,79.09,33272.0,76.8248,77.0975,76.7663,77.0488,33272.0
2019-01-03 14:10:00,79.08,79.19,78.93,79.15,32191.0,77.0391,77.1462,76.8929,77.1073,32191.0
2019-01-03 14:20:00,79.16,79.42,79.05,79.42,42776.0,77.117,77.3703,77.0099,77.3703,42776.0
2019-01-03 14:30:00,79.39,79.57,79.33,79.34,58439.0,77.3411,77.5164,77.2826,77.2924,58439.0
2019-01-03 14:40:00,79.31,79.4,78.89,78.98,33300.0,77.2631,77.3508,76.854,76.9417,33300.0
2019-01-03 14:50:00,78.99,79.01,78.89,78.96,47385.0,76.9514,76.9709,76.854,76.9222,47385.0
2019-01-03 15:00:00,78.96,79.05,78.82,78.91,39977.0,76.9222,77.0099,76.7858,76.8735,39977.0
2019-01-03 15:10:00,78.87,78.94,78.66,78.89,30430.0,76.8345,76.9027,76.6299,76.854,30430.0
2019-01-03 15:20:00,78.86,79.23,78.83,79.02,56478.0,76.8248,77.1852,76.7955,76.9806,56478.0
2019-01-03 15:30:00,79.03,79.4,78.97,79.12,99557.0,76.9904,77.3508,76.9319,77.078,99557.0
2019-01-03 15:40:00,79.11,79.12,78.82,78.87,90002.0,77.0683,77.078,76.7858,76.8345,90002.0
2019-01-03 15:50:00,78.89,79.04,78.58,78.69,295234.0,76.854,77.0001,76.552,76.6591,295234.0
2019-01-04 09:30:00,80.82,81.87,80.04,81.71,337609.0,78.7342,79.7571,77.9743,79.6012,337609.0
2019-01-04 09:40:00,81.7,82.98,81.7,82.82,216465.0,79.5915,80.8384,79.5915,80.6826,216465.0
2019-01-04 09:50:00,82.87,83.41,82.59,82.83,275630.0,80.7313,81.2573,80.4585,80.6923,275630.0
2019-01-04 10:00:00,82.85,83.11,82.74,83.1,132236.0,80.7118,80.9651,80.6046,80.9553,132236.0
2019-01-04 10:10:00,83.1,83.34,82.74,82.98,304196.0,80.9553,81.1891,80.6046,80.8384,304196.0
2019-01-04 10:20:00,82.95,84.44,82.69,84.23,192518.0,80.8092,82.2607,80.5559,82.0562,192518.0
2019-01-04 10:30:00,84.23,84.56,83.79,84.25,205674.0,82.0562,82.3776,81.6275,82.0756,205674.0
2019-01-04 10:40:00,84.23,84.69,84.0,84.51,170233.0,82.0562,82.5043,81.8321,82.3289,170233.0
2019-01-04 10:50:00,84.58,84.89,84.52,84.89,90802.0,82.3971,82.6991,82.3387,82.6991,90802.0
2019-01-04 11:00:00,84.87,84.87,84.3,84.37,156146.0,82.6796,82.6796,82.1244,82.1925,156146.0
2019-01-04 11:10:00,84.39,84.42,83.85,83.98,112911.0,82.212,82.2413,81.686,81.8126,112911.0
2019-01-04 11:20:00,83.98,84.5,83.95,84.18,91362.0,81.8126,82.3192,81.7834,82.0075,91362.0
2019-01-04 11:30:00,84.19,84.38,84.03,84.1,105457.0,82.0172,82.2023,81.8613,81.9295,105457.0
2019-01-04 11:40:00,84.1,84.22,84.0,84.02,59126.0,81.9295,82.0464,81.8321,81.8516,59126.0
2019-01-04 11:50:00,84.03,84.19,83.87,84.09,114051.0,81.8613,82.0172,81.7055,81.9198,114051.0
2019-01-04 12:00:00,84.13,84.22,83.97,84.11,103578.0,81.9587,82.0464,81.8029,81.9393,103578.0
2019-01-04 12:10:00,84.11,84.41,84.02,84.41,60539.0,81.9393,82.2315,81.8516,82.2315,60539.0
2019-01-04 12:20:00,84.41,84.5,84.18,84.21,104415.0,82.2315,82.3192,82.0075,82.0367,104415.0
2019-01-04 12:30:00,84.22,84.32,84.08,84.11,72156.0,82.0464,82.1438,81.91,81.9393,72156.0
2019-01-04 12:40:00,84.1,84.42,84.1,84.4,77946.0,81.9295,82.2413,81.9295,82.2218,77946.0
2019-01-04 12:50:00,84.39,84.63,84.36,84.4,89677.0,82.212,82.4458,82.1828,82.2218,89677.0
2019-01-04 13:00:00,84.4,84.89,84.35,84.89,60010.0,82.2218,82.6991,82.1731,82.6991,60010.0
2019-01-04 13:10:00,84.87,84.88,84.61,84.61,59933.0,82.6796,82.6894,82.4264,82.4264,59933.0
2019-01-04 13:20:00,84.61,84.81,84.57,84.74,39563.0,82.4264,82.6212,82.3874,82.553,39563.0
2019-01-04 13:30:00,84.77,85.25,84.76,85.18,81246.0,82.5822,83.0498,82.5725,82.9816,81246.0
2019-01-04 13:40:00,85.18,85.18,84.53,84.73,136772.0,82.9816,82.9816,82.3484,82.5433,136772.0
2019-01-04 13:50:00,84.72,84.78,84.33,84.5,75282.0,82.5335,82.592,82.1536,82.3192,75282.0
2019-01-04 14:00:00,84.51,84.53,83.99,84.15,106194.0,82.3289,82.3484,81.8224,81.9782,106194.0
2019-01-04 14:10:00,84.16,84.37,84.12,84.32,112788.0,81.988,82.1925,81.949,82.1438,112788.0
2019-01-04 14:20:00,84.35,84.8,84.33,84.77,93784.0,82.1731,82.6115,82.1536,82.5822,93784.0
2019-01-04 14:30:00,84.75,84.94,84.67,84.84,92654.0,82.5627,82.7478,82.4848,82.6504,92654.0
2019-01-04 14:40:00,84.83,84.86,84.32,84.41,90850.0,82.6407,82.6699,82.1438,82.2315,90850.0
2019-01-04 14:50:00,84.42,84.55,84.19,84.19,79274.0,82.2413,82.3679,82.0172,82.0172,79274.0
2019-01-04 15:00:00,84.19,84.54,84.17,84.34,332903.0,82.0172,82.3582,81.9977,82.1633,332903.0
2019-01-04 15:10:00,84.33,84.68,84.32,84.52,85150.0,82.1536,82.4945,82.1438,82.3387,85150.0
2019-01-04 15:20:00,84.53,84.54,84.22,84.28,73312.0,82.3484,82.3582,82.0464,82.1049,73312.0
2019-01-04 15:30:00,84.27,84.47,84.18,84.25,128155.0,82.0951,82.29,82.0075,82.0756,128155.0
2019-01-04 15:40:00,84.25,84.46,84.2,84.33,190790.0,82.0756,82.2802,82.0269,82.1536,190790.0
2019-01-04 15:50:00,84.31,84.46,84.21,84.41,605637.0,82.1341,82.2802,82.0367,82.2315,605637.0
2019-01-07 09:30:00,84.89,85.39,84.0,84.02,209025.0,82.6991,83.1862,81.8321,81.8516,209025.0
2019-01-07 09:40:00,84.1,84.66,83.67,84.34,127467.0,81.9295,82.4751,81.5106,82.1633,127467.0
2019-01-07 09:50:00,84.39,84.43,83.44,84.07,288795.0,82.212,82.251,81.2866,81.9003,288795.0
2019-01-07 10:00:00,84.07,84.44,83.78,84.24,77497.0,81.9003,82.2607,81.6178,82.0659,77497.0
2019-01-07 10:10:00,84.28,84.29,83.71,84.02,106909.0,82.1049,82.1146,81.5496,81.8516,106909.0
2019-01-07 10:20:00,84.02,84.86,83.92,84.77,68588.0,81.8516,82.6699,81.7542,82.5822,68588.0
2019-01-07 10:30:00,84.8,85.17,84.74,84.99,79861.0,82.6115,82.9719,82.553,82.7965,79861.0
2019-01-07 10:40:00,84.91,85.21,84.84,85.0,58820.0,82.7186,83.0109,82.6504,82.8063,58820.0
2019-01-07 10:50:00,84.97,85.49,84.94,85.48,77592.0,82.7771,83.2836,82.7478,83.2739,77592.0
2019-01-07 11:00:00,85.43,85.79,85.17,85.69,113040.0,83.2252,83.5759,82.9719,83.4785,113040.0
2019-01-07 11:10:00,85.68,85.87,85.51,85.69,79122.0,83.4687,83.6538,83.3031,83.4785,79122.0
2019-01-07 11:20:00,85.69,85.7,85.23,85.54,86781.0,83.4785,83.4882,83.0304,83.3324,86781.0
2019-01-07 11:30:00,85.56,86.12,85.51,86.02,103723.0,83.3518,83.8974,83.3031,83.8,103723.0
2019-01-07 11:40:00,86.0,86.54,85.94,86.4,123224.0,83.7805,84.3065,83.722,84.1702,123224.0
2019-01-07 11:50:00,86.39,86.86,86.22,86.71,120375.0,84.1604,84.6183,83.9948,84.4722,120375.0
2019-01-07 12:00:00,86.71,86.79,86.34,86.35,133971.0,84.4722,84.5501,84.1117,84.1214,133971.0
2019-01-07 12:10:00,86.34,86.7,86.26,86.68,85212.0,84.1117,84.4624,84.0338,84.4429,85212.0
2019-01-07 12:20:00,86.66,86.85,86.55,86.81,85559.0,84.4234,84.6085,84.3163,84.5696,85559.0
2019-01-07 12:30:00,86.8,87.06,86.66,86.9,82500.0,84.5598,84.8131,84.4234,84.6573,82500.0
2019-01-07 12:40:00,86.9,87.21,86.86,87.15,80177.0,84.6573,84.9593,84.6183,84.9008,80177.0
2019-01-07 12:50:00,87.18,87.49,87.04,87.36,107964.0,84.93,85.232,84.7936,85.1054,107964.0
2019-01-07 13:00:00,87.38,87.77,87.37,87.73,169664.0,85.1249,85.5048,85.1151,85.4658,169664.0
2019-01-07 13:10:00,87.73,88.1,87.46,87.62,199198.0,85.4658,85.8263,85.2028,85.3587,199198.0
2019-01-07 13:20:00,87.61,87.85,87.58,87.84,144042.0,85.3489,85.5827,85.3197,85.573,144042.0
2019-01-07 13:30:00,87.8,87.82,87.58,87.79,125651.0,85.534,85.5535,85.3197,85.5243,125651.0
2019-01-07 13:40:00,87.77,87.91,87.44,87.44,102595.0,85.5048,85.6412,85.1833,85.1833,102595.0
2019-01-07 13:50:00,87.4,87.66,87.33,87.37,96991.0,85.1444,85.3976,85.0762,85.1151,96991.0
2019-01-07 14:00:00,87.36,87.71,87.22,87.52,68731.0,85.1054,85.4463,84.969,85.2613,68731.0
2019-01-07 14:10:00,87.5,87.62,87.39,87.49,95023.0,85.2418,85.3587,85.1346,85.232,95023.0
2019-01-07 14:20:00,87.51,87.79,87.51,87.79,118549.0,85.2515,85.5243,85.2515,85.5243,118549.0
2019-01-07 14:30:00,87.76,87.77,87.53,87.61,127188.0,85.4951,85.5048,85.271,85.3489,127188.0
2019-01-07 14:40:00,87.62,87.7,87.5,87.7,86759.0,85.3587,85.4366,85.2418,85.4366,86759.0
2019-01-07 14:50:00,87.7,87.71,87.08,87.18,121670.0,85.4366,85.4463,84.8326,84.93,121670.0
2019-01-07 15:00:00,87.17,87.66,87.17,87.49,77260.0,84.9203,85.3976,84.9203,85.232,77260.0
2019-01-07 15:10:00,87.48,87.62,87.46,87.56,97406.0,85.2223,85.3587,85.2028,85.3002,97406.0
2019-01-07 15:20:00,87.55,87.67,87.42,87.57,148397.0,85.2905,85.4074,85.1638,85.31,148397.0
2019-01-07 15:30:00,87.58,87.68,87.43,87.58,175821.0,85.3197,85.4171,85.1736,85.3197,175821.0
2019-01-07 15:40:00,87.57,87.75,87.46,87.61,209356.0,85.31,85.4853,85.2028,85.3489,209356.0
2019-01-07 15:50:00,87.6,87.68,87.44,87.58,559293.0,85.3392,85.4171,85.1833,85.3197,559293.0
2019-01-08 09:30:00,88.46,89.74,88.46,88.61,211877.0,86.177,87.424,86.177,86.3231,211877.0
2019-01-08 09:40:00,88.56,88.76,87.92,88.24,352843.0,86.2744,86.4693,85.6509,85.9627,352843.0
2019-01-08 09:50:00,88.2,88.73,87.99,88.45,221062.0,85.9237,86.44,85.7191,86.1673,221062.0
2019-01-08 10:00:00,88.47,88.49,88.08,88.38,176443.0,86.1867,86.2062,85.8068,86.0991,176443.0
2019-01-08 10:10:00,88.39,88.39,87.69,87.75,231996.0,86.1088,86.1088,85.4269,85.4853,231996.0
2019-01-08 10:20:00,87.75,88.23,87.69,88.14,98645.0,85.4853,85.9529,85.4269,85.8653,98645.0
2019-01-08 10:30:00,88.15,88.25,87.8,88.08,243864.0,85.875,85.9724,85.534,85.8068,243864.0
2019-01-08 10:40:00,88.06,88.41,87.91,88.17,119429.0,85.7873,86.1283,85.6412,85.8945,119429.0
2019-01-08 10:50:00,88.19,88.26,87.93,88.16,100961.0,85.914,85.9822,85.6607,85.8847,100961.0
2019-01-08 11:00:00,88.19,88.94,88.1,88.83,116515.0,85.914,86.6446,85.8263,86.5374,116515.0
2019-01-08 11:10:00,88.83,89.39,88.8,89.22,281663.0,86.5374,87.083,86.5082,86.9174,281663.0
2019-01-08 11:20:00,89.23,89.33,88.56,88.56,81306.0,86.9271,87.0245,86.2744,86.2744,81306.0
2019-01-08 11:30:00,88.59,88.75,88.27,88.73,102336.0,86.3036,86.4595,85.9919,86.44,102336.0
2019-01-08 11:40:00,88.7,89.08,88.63,89.01,107196.0,86.4108,86.781,86.3426,86.7128,107196.0
2019-01-08 11:50:00,89.03,89.17,88.9,89.02,69879.0,86.7323,86.8687,86.6056,86.7225,69879.0
2019-01-08 12:00:00,89.01,89.17,88.88,88.91,67830.0,86.7128,86.8687,86.5862,86.6154,67830.0
2019-01-08 12:10:00,88.91,89.17,88.87,89.11,88522.0,86.6154,86.8687,86.5764,86.8102,88522.0
2019-01-08 12:20:00,89.11,89.22,89.01,89.21,106118.0,86.8102,86.9174,86.7128,86.9076,106118.0
2019-01-08 12:30:00,89.21,89.28,88.87,88.87,68374.0,86.9076,86.9758,86.5764,86.5764,68374.0
2019-01-08 12:40:00,88.87,89.08,88.43,88.46,91166.0,86.5764,86.781,86.1478,86.177,91166.0
2019-01-08 12:50:00,88.51,88.76,88.44,88.75,53269.0,86.2257,86.4693,86.1575,86.4595,53269.0
2019-01-08 13:00:00,88.77,89.17,88.74,88.99,69411.0,86.479,86.8687,86.4498,86.6933,69411.0
2019-01-08 13:10:00,89.02,89.33,88.99,88.99,55542.0,86.7225,87.0245,86.6933,86.6933,55542.0
2019-01-08 13:20:00,88.98,89.13,88.93,88.94,45509.0,86.6836,86.8297,86.6349,86.6446,45509.0
2019-01-08 13:30:00,88.94,89.1,88.81,88.84,54727.0,86.6446,86.8005,86.518,86.5472,54727.0
2019-01-08 13:40:00,88.84,88.9,88.58,88.8,44410.0,86.5472,86.6056,86.2939,86.5082,44410.0
2019-01-08 13:50:00,88.81,89.07,88.75,88.87,41469.0,86.518,86.7713,86.4595,86.5764,41469.0
2019-01-08 14:00:00,88.86,88.95,88.66,88.69,50430.0,86.5667,86.6543,86.3718,86.4011,50430.0
2019-01-08 14:10:00,88.68,89.27,88.68,89.19,93758.0,86.3913,86.9661,86.3913,86.8882,93758.0
2019-01-08 14:20:00,89.19,89.2,88.56,88.61,88792.0,86.8882,86.8979,86.2744,86.3231,88792.0
2019-01-08 14:30:00,88.62,89.1,88.59,88.91,135990.0,86.3329,86.8005,86.3036,86.6154,135990.0
2019-01-08 14:40:00,88.88,88.95,88.68,88.89,58234.0,86.5862,86.6543,86.3913,86.5959,58234.0
2019-01-08 14:50:00,88.9,89.2,88.84,89.05,152647.0,86.6056,86.8979,86.5472,86.7518,152647.0
2019-01-08 15:00:00,89.06,89.06,88.52,88.67,59635.0,86.7615,86.7615,86.2354,86.3816,59635.0
2019-01-08 15:10:00,88.66,88.87,88.59,88.85,55906.0,86.3718,86.5764,86.3036,86.5569,55906.0
2019-01-08 15:20:00,88.84,88.85,88.69,88.8,92267.0,86.5472,86.5569,86.4011,86.5082,92267.0
2019-01-08 15:30:00,88.8,89.01,88.72,88.95,140424.0,86.5082,86.7128,86.4303,86.6543,140424.0
2019-01-08 15:40:00,88.96,89.07,88.71,88.73,220101.0,86.6641,86.7713,86.4205,86.44,220101.0
2019-01-08 15:50:00,88.72,89.14,88.63,89.02,522679.0,86.4303,86.8394,86.3426,86.7225,522679.0
2019-01-09 09:30:00,89.81,90.99,89.34,89.34,288394.0,87.4922,88.6417,87.0343,87.0343,288394.0
2019-01-09 09:40:00,89.32,89.32,88.45,88.7,128052.0,87.0148,87.0148,86.1673,86.4108,128052.0
2019-01-09 09:50:00,88.68,88.95,88.16,88.35,178923.0,86.3913,86.6543,85.8847,86.0698,178923.0
2019-01-09 10:00:00,88.44,88.72,88.27,88.43,104467.0,86.1575,86.4303,85.9919,86.1478,104467.0
2019-01-09 10:10:00,88.43,88.59,88.3,88.43,88122.0,86.1478,86.3036,86.0211,86.1478,88122.0
2019-01-09 10:20:00,88.41,88.56,88.31,88.45,48488.0,86.1283,86.2744,86.0309,86.1673,48488.0
2019-01-09 10:30:00,88.43,88.44,87.92,88.2,105171.0,86.1478,86.1575,85.6509,85.9237,105171.0
2019-01-09 10:40:00,88.21,88.4,87.89,88.19,109839.0,85.9334,86.1185,85.6217,85.914,109839.0
2019-01-09 10:50:00,88.19,88.54,88.06,88.45,61735.0,85.914,86.2549,85.7873,86.1673,61735.0
2019-01-09 11:00:00,88.45,88.9,88.34,88.75,49869.0,86.1673,86.6056,86.0601,86.4595,49869.0
2019-01-09 11:10:00,88.8,88.91,88.54,88.7,57750.0,86.5082,86.6154,86.2549,86.4108,57750.0
2019-01-09 11:20:00,88.75,89.01,88.65,88.85,62399.0,86.4595,86.7128,86.3621,86.5569,62399.0
2019-01-09 11:30:00,88.89,88.97,88.64,88.69,48237.0,86.5959,86.6738,86.3523,86.4011,48237.0
2019-01-09 11:40:00,88.69,88.97,88.68,88.82,49718.0,86.4011,86.6738,86.3913,86.5277,49718.0
2019-01-09 11:50:00,88.84,89.11,88.73,88.8,50968.0,86.5472,86.8102,86.44,86.5082,50968.0
2019-01-09 12:00:00,88.8,89.05,88.76,88.82,63807.0,86.5082,86.7518,86.4693,86.5277,63807.0
2019-01-09 12:10:00,88.84,88.84,88.57,88.73,46460.0,86.5472,86.5472,86.2842,86.44,46460.0
2019-01-09 12:20:00,88.77,88.79,88.54,88.6,30058.0,86.479,86.4985,86.2549,86.3134,30058.0
2019-01-09 12:30:00,88.61,88.68,88.41,88.41,36248.0,86.3231,86.3913,86.1283,86.1283,36248.0
2019-01-09 12:40:00,88.4,88.79,88.38,88.68,55934.0,86.1185,86.4985,86.0991,86.3913,55934.0
2019-01-09 12:50:00,88.71,89.0,88.69,88.93,34542.0,86.4205,86.7031,86.4011,86.6349,34542.0
2019-01-09 13:00:00,88.93,89.02,88.8,89.01,30747.0,86.6349,86.7225,86.5082,86.7128,30747.0
2019-01-09 13:10:00,89.02,89.09,88.94,89.03,36570.0,86.7225,86.7907,86.6446,86.7323,36570.0
2019-01-09 13:20:00,89.05,89.16,88.96,88.96,34688.0,86.7518,86.8589,86.6641,86.6641,34688.0
2019-01-09 13:30:00,88.96,89.01,88.81,88.89,27056.0,86.6641,86.7128,86.518,86.5959,27056.0
2019-01-09 13:40:00,88.89,88.98,88.84,88.88,37054.0,86.5959,86.6836,86.5472,86.5862,37054.0
2019-01-09 13:50:00,88.87,89.0,88.75,88.95,45396.0,86.5764,86.7031,86.4595,86.6543,45396.0
2019-01-09 14:00:00,88.97,89.24,88.89,89.11,36539.0,86.6738,86.9369,86.5959,86.8102,36539.0
2019-01-09 14:10:00,89.06,89.07,88.57,88.57,24129.0,86.7615,86.7713,86.2842,86.2842,24129.0
2019-01-09 14:20:00,88.58,88.62,88.4,88.55,70980.0,86.2939,86.3329,86.1185,86.2647,70980.0
2019-01-09 14:30:00,88.54,88.79,88.51,88.71,52581.0,86.2549,86.4985,86.2257,86.4205,52581.0
2019-01-09 14:40:00,88.72,88.89,88.64,88.89,41048.0,86.4303,86.5959,86.3523,86.5959,41048.0
2019-01-09 14:50:00,88.89,88.89,88.6,88.73,87631.0,86.5959,86.5959,86.3134,86.44,87631.0
2019-01-09 15:00:00,88.71,88.81,88.64,88.7,41029.0,86.4205,86.518,86.3523,86.4108,41029.0
2019-01-09 15:10:00,88.7,88.83,88.64,88.78,63921.0,86.4108,86.5374,86.3523,86.4887,63921.0
2019-01-09 15:20:00,88.79,88.98,88.76,88.81,63455.0,86.4985,86.6836,86.4693,86.518,63455.0
2019-01-09 15:30:00,88.8,88.94,88.57,88.58,85162.0,86.5082,86.6446,86.2842,86.2939,85162.0
2019-01-09 15:40:00,88.59,88.8,88.57,88.67,108734.0,86.3036,86.5082,86.2842,86.3816,108734.0
2019-01-09 15:50:00,88.67,88.92,88.42,88.91,561259.0,86.3816,86.6251,86.138,86.6154,561259.0
2019-01-10 09:30:00,88.79,89.55,88.52,89.47,152796.0,86.4985,87.2389,86.2354,87.1609,152796.0
2019-01-10 09:40:00,89.48,90.19,89.42,90.07,261439.0,87.1707,87.8623,87.1122,87.7454,261439.0
2019-01-10 09:50:00,90.06,90.26,89.67,90.0,180246.0,87.7357,87.9305,87.3558,87.6772,180246.0
2019-01-10 10:00:00,90.03,90.15,89.64,89.92,216777.0,87.7065,87.8234,87.3265,87.5993,216777.0
2019-01-10 10:10:00,89.92,90.02,89.55,89.65,71465.0,87.5993,87.6967,87.2389,87.3363,71465.0
2019-01-10 10:20:00,89.65,89.9,89.64,89.89,65532.0,87.3363,87.5798,87.3265,87.5701,65532.0
2019-01-10 10:30:00,89.9,89.92,89.66,89.74,149527.0,87.5798,87.5993,87.346,87.424,149527.0
2019-01-10 10:40:00,89.76,90.01,89.59,89.99,72461.0,87.4434,87.687,87.2778,87.6675,72461.0
2019-01-10 10:50:00,89.98,90.42,89.94,90.31,53438.0,87.6578,88.0864,87.6188,87.9792,53438.0
2019-01-10 11:00:00,90.29,90.6,90.19,90.43,103138.0,87.9598,88.2618,87.8623,88.0962,103138.0
2019-01-10 11:10:00,90.43,90.47,89.94,89.94,102707.0,88.0962,88.1351,87.6188,87.6188,102707.0
2019-01-10 11:20:00,89.97,90.04,89.7,89.89,52138.0,87.648,87.7162,87.385,87.5701,52138.0
2019-01-10 11:30:00,89.91,90.27,89.91,90.02,67299.0,87.5896,87.9403,87.5896,87.6967,67299.0
2019-01-10 11:40:00,90.01,90.19,89.96,90.16,144165.0,87.687,87.8623,87.6383,87.8331,144165.0
2019-01-10 11:50:00,90.15,90.5,90.1,90.5,68858.0,87.8234,88.1643,87.7747,88.1643,68858.0
2019-01-10 12:00:00,90.49,90.64,90.42,90.55,52127.0,88.1546,88.3007,88.0864,88.2131,52127.0
2019-01-10 12:10:00,90.53,90.82,90.47,90.79,49853.0,88.1936,88.4761,88.1351,88.4469,49853.0
2019-01-10 12:20:00,90.78,90.94,90.66,90.9,58716.0,88.4371,88.593,88.3202,88.554,58716.0
2019-01-10 12:30:00,90.92,91.29,90.92,91.14,83958.0,88.5735,88.934,88.5735,88.7878,83958.0
2019-01-10 12:40:00,91.15,91.36,91.0,91.29,65189.0,88.7976,89.0021,88.6514,88.934,65189.0
2019-01-10 12:50:00,91.28,91.44,91.07,91.17,57621.0,88.9242,89.0801,88.7196,88.8171,57621.0
2019-01-10 13:00:00,91.16,91.16,90.7,90.73,57298.0,88.8073,88.8073,88.3592,88.3884,57298.0
2019-01-10 13:10:00,90.72,90.89,90.52,90.52,72776.0,88.3787,88.5443,88.1838,88.1838,72776.0
2019-01-10 13:20:00,90.52,90.56,90.25,90.53,142726.0,88.1838,88.2228,87.9208,88.1936,142726.0
2019-01-10 13:30:00,90.54,90.72,90.4,90.42,54363.0,88.2033,88.3787,88.0669,88.0864,54363.0
2019-01-10 13:40:00,90.4,90.6,90.22,90.5,42851.0,88.0669,88.2618,87.8916,88.1643,42851.0
2019-01-10 13:50:00,90.55,90.57,90.39,90.48,55319.0,88.2131,88.2325,88.0572,88.1449,55319.0
2019-01-10 14:00:00,90.5,90.64,90.44,90.55,40406.0,88.1643,88.3007,88.1059,88.2131,40406.0
2019-01-10 14:10:00,90.56,90.7,90.56,90.66,35080.0,88.2228,88.3592,88.2228,88.3202,35080.0
2019-01-10 14:20:00,90.66,90.83,90.61,90.64,41096.0,88.3202,88.4858,88.2715,88.3007,41096.0
2019-01-10 14:30:00,90.65,90.75,90.6,90.65,44810.0,88.3105,88.4079,88.2618,88.3105,44810.0
2019-01-10 14:40:00,90.65,90.78,90.54,90.6,71981.0,88.3105,88.4371,88.2033,88.2618,71981.0
2019-01-10 14:50:00,90.6,90.79,90.59,90.79,68217.0,88.2618,88.4469,88.252,88.4469,68217.0
2019-01-10 15:00:00,90.78,91.05,90.77,90.86,78304.0,88.4371,88.7001,88.4274,88.5151,78304.0
2019-01-10 15:10:00,90.86,90.96,90.72,90.91,100513.0,88.5151,88.6125,88.3787,88.5638,100513.0
2019-01-10 15:20:00,90.9,91.03,90.82,91.0,90252.0,88.554,88.6807,88.4761,88.6514,90252.0
2019-01-10 15:30:00,90.99,91.08,90.94,91.05,87498.0,88.6417,88.7294,88.593,88.7001,87498.0
2019-01-10 15:40:00,91.05,91.42,91.04,91.1,218218.0,88.7001,89.0606,88.6904,88.7489,218218.0
2019-01-10 15:50:00,91.09,91.18,90.98,91.04,246512.0,88.7391,88.8268,88.632,88.6904,246512.0
2019-01-11 09:30:00,90.67,90.77,89.91,90.05,203184.0,88.33,88.4274,87.5896,87.726,203184.0
2019-01-11 09:40:00,90.05,90.84,90.04,90.75,123700.0,87.726,88.4956,87.7162,88.4079,123700.0
2019-01-11 09:50:00,90.77,91.11,90.57,91.09,160164.0,88.4274,88.7586,88.2325,88.7391,160164.0
2019-01-11 10:00:00,91.11,91.17,90.69,90.88,75972.0,88.7586,88.8171,88.3494,88.5345,75972.0
2019-01-11 10:10:00,90.9,90.93,90.61,90.8,75423.0,88.554,88.5832,88.2715,88.4566,75423.0
2019-01-11 10:20:00,90.81,90.81,90.24,90.35,149977.0,88.4663,88.4663,87.9111,88.0182,149977.0
2019-01-11 10:30:00,90.34,90.9,90.07,90.75,106270.0,88.0085,88.554,87.7454,88.4079,106270.0
2019-01-11 10:40:00,90.71,90.82,90.46,90.6,40896.0,88.3689,88.4761,88.1254,88.2618,40896.0
2019-01-11 10:50:00,90.63,91.31,90.49,91.02,56500.0,88.291,88.9534,88.1546,88.6709,56500.0
2019-01-11 11:00:00,91.01,91.4,90.99,91.4,46071.0,88.6612,89.0411,88.6417,89.0411,46071.0
2019-01-11 11:10:00,91.37,91.59,90.99,91.51,93210.0,89.0119,89.2262,88.6417,89.1483,93210.0
2019-01-11 11:20:00,91.53,91.59,91.17,91.18,115653.0,89.1678,89.2262,88.8171,88.8268,115653.0
2019-01-11 11:30:00,91.21,91.28,90.89,91.08,45907.0,88.856,88.9242,88.5443,88.7294,45907.0
2019-01-11 11:40:00,91.04,91.14,90.67,90.76,82772.0,88.6904,88.7878,88.33,88.4176,82772.0
2019-01-11 11:50:00,90.76,90.77,90.1,90.33,217267.0,88.4176,88.4274,87.7747,87.9987,217267.0
2019-01-11 12:00:00,90.3,90.45,90.0,90.09,72266.0,87.9695,88.1156,87.6772,87.7649,72266.0
2019-01-11 12:10:00,90.08,90.85,90.08,90.6,48528.0,87.7552,88.5053,87.7552,88.2618,48528.0
2019-01-11 12:20:00,90.61,90.76,90.44,90.53,53612.0,88.2715,88.4176,88.1059,88.1936,53612.0
2019-01-11 12:30:00,90.52,90.66,90.4,90.6,30563.0,88.1838,88.3202,88.0669,88.2618,30563.0
2019-01-11 12:40:00,90.62,90.67,90.47,90.62,22457.0,88.2812,88.33,88.1351,88.2812,22457.0
2019-01-11 12:50:00,90.6,90.62,90.46,90.54,43953.0,88.2618,88.2812,88.1254,88.2033,43953.0
2019-01-11 13:00:00,90.54,90.62,90.3,90.6,53552.0,88.2033,88.2812,87.9695,88.2618,53552.0
2019-01-11 13:10:00,90.62,90.67,90.41,90.59,45059.0,88.2812,88.33,88.0767,88.252,45059.0
2019-01-11 13:20:00,90.6,90.67,90.43,90.55,28159.0,88.2618,88.33,88.0962,88.2131,28159.0
2019-01-11 13:30:00,90.58,91.02,90.56,90.84,282159.0,88.2423,88.6709,88.2228,88.4956,282159.0
2019-01-11 13:40:00,90.85,91.03,90.81,90.81,38737.0,88.5053,88.6807,88.4663,88.4663,38737.0
2019-01-11 13:50:00,90.85,90.93,90.69,90.71,25863.0,88.5053,88.5832,88.3494,88.3689,25863.0
2019-01-11 14:00:00,90.72,90.9,90.6,90.89,90404.0,88.3787,88.554,88.2618,88.5443,90404.0
2019-01-11 14:10:00,90.87,90.93,90.71,90.82,39657.0,88.5248,88.5832,88.3689,88.4761,39657.0
2019-01-11 14:20:00,90.81,90.82,90.56,90.59,22957.0,88.4663,88.4761,88.2228,88.252,22957.0
2019-01-11 14:30:00,90.6,90.79,90.59,90.78,42468.0,88.2618,88.4469,88.252,88.4371,42468.0
2019-01-11 14:40:00,90.76,90.79,90.67,90.74,36219.0,88.4176,88.4469,88.33,88.3982,36219.0
2019-01-11 14:50:00,90.77,90.78,90.45,90.5,35447.0,88.4274,88.4371,88.1156,88.1643,35447.0
2019-01-11 15:00:00,90.53,90.79,90.51,90.72,38159.0,88.1936,88.4469,88.1741,88.3787,38159.0
2019-01-11 15:10:00,90.71,90.72,90.57,90.61,29667.0,88.3689,88.3787,88.2325,88.2715,29667.0
2019-01-11 15:20:00,90.62,90.72,90.52,90.61,36157.0,88.2812,88.3787,88.1838,88.2715,36157.0
2019-01-11 15:30:00,90.61,90.74,90.59,90.72,62750.0,88.2715,88.3982,88.252,88.3787,62750.0
2019-01-11 15:40:00,90.72,90.73,90.63,90.68,60145.0,88.3787,88.3884,88.291,88.3397,60145.0
2019-01-11 15:50:00,90.68,90.79,90.61,90.69,203732.0,88.3397,88.4469,88.2715,88.3494,203732.0
2019-01-14 09:30:00,89.62,89.98,89.01,89.88,144861.0,87.3071,87.6578,86.7128,87.5603,144861.0
2019-01-14 09:40:00,89.88,89.95,89.28,89.31,84367.0,87.5603,87.6285,86.9758,87.0051,84367.0
2019-01-14 09:50:00,89.3,89.57,89.19,89.53,89974.0,86.9953,87.2583,86.8882,87.2194,89974.0
2019-01-14 10:00:00,89.52,89.77,89.39,89.75,58995.0,87.2096,87.4532,87.083,87.4337,58995.0
2019-01-14 10:10:00,89.73,89.86,89.53,89.71,82111.0,87.4142,87.5409,87.2194,87.3947,82111.0
2019-01-14 10:20:00,89.73,89.95,89.7,89.72,33302.0,87.4142,87.6285,87.385,87.4045,33302.0
2019-01-14 10:30:00,89.71,89.85,89.58,89.8,40408.0,87.3947,87.5311,87.2681,87.4824,40408.0
2019-01-14 10:40:00,89.77,89.8,89.45,89.54,31859.0,87.4532,87.4824,87.1414,87.2291,31859.0
2019-01-14 10:50:00,89.56,89.84,89.5,89.8,47954.0,87.2486,87.5214,87.1902,87.4824,47954.0
2019-01-14 11:00:00,89.79,89.82,89.45,89.46,38498.0,87.4727,87.5019,87.1414,87.1512,38498.0
2019-01-14 11:10:00,89.45,89.49,89.16,89.23,65299.0,87.1414,87.1804,86.8589,86.9271,65299.0
2019-01-14 11:20:00,89.2,89.25,88.74,88.85,57088.0,86.8979,86.9466,86.4498,86.5569,57088.0
2019-01-14 11:30:00,88.86,89.18,88.77,89.0,137749.0,86.5667,86.8784,86.479,86.7031,137749.0
2019-01-14 11:40:00,88.98,89.05,88.79,88.95,81755.0,86.6836,86.7518,86.4985,86.6543,81755.0
2019-01-14 11:50:00,88.96,89.24,88.87,89.0,86377.0,86.6641,86.9369,86.5764,86.7031,86377.0
2019-01-14 12:00:00,88.98,89.07,88.85,89.04,109068.0,86.6836,86.7713,86.5569,86.742,109068.0
2019-01-14 12:10:00,89.05,89.13,88.88,89.03,43603.0,86.7518,86.8297,86.5862,86.7323,43603.0
2019-01-14 12:20:00,89.01,89.01,88.84,88.86,27098.0,86.7128,86.7128,86.5472,86.5667,27098.0
2019-01-14 12:30:00,88.87,88.91,88.63,88.83,32831.0,86.5764,86.6154,86.3426,86.5374,32831.0
2019-01-14 12:40:00,88.8,88.88,88.58,88.59,35119.0,86.5082,86.5862,86.2939,86.3036,35119.0
2019-01-14 12:50:00,88.59,88.78,88.42,88.74,53760.0,86.3036,86.4887,86.138,86.4498,53760.0
2019-01-14 13:00:00,88.68,88.84,88.62,88.67,80096.0,86.3913,86.5472,86.3329,86.3816,80096.0
2019-01-14 13:10:00,88.67,88.76,88.56,88.67,81114.0,86.3816,86.4693,86.2744,86.3816,81114.0
2019-01-14 13:20:00,88.67,89.04,88.55,88.91,137902.0,86.3816,86.742,86.2647,86.6154,137902.0
2019-01-14 13:30:00,88.93,89.05,88.9,89.02,32043.0,86.6349,86.7518,86.6056,86.7225,32043.0
2019-01-14 13:40:00,89.02,89.19,88.98,89.11,18570.0,86.7225,86.8882,86.6836,86.8102,18570.0
2019-01-14 13:50:00,89.12,89.17,89.04,89.16,25782.0,86.82,86.8687,86.742,86.8589,25782.0
2019-01-14 14:00:00,89.16,89.16,88.88,88.9,34912.0,86.8589,86.8589,86.5862,86.6056,34912.0
2019-01-14 14:10:00,88.91,88.95,88.81,88.88,44510.0,86.6154,86.6543,86.518,86.5862,44510.0
2019-01-14 14:20:00,88.9,89.03,88.9,88.97,27003.0,86.6056,86.7323,86.6056,86.6738,27003.0
2019-01-14 14:30:00,88.96,89.04,88.95,89.01,29843.0,86.6641,86.742,86.6543,86.7128,29843.0
2019-01-14 14:40:00,89.01,89.04,88.79,88.81,40219.0,86.7128,86.742,86.4985,86.518,40219.0
2019-01-14 14:50:00,88.8,88.89,88.69,88.83,32919.0,86.5082,86.5959,86.4011,86.5374,32919.0
2019-01-14 15:00:00,88.83,88.96,88.8,88.95,29452.0,86.5374,86.6641,86.5082,86.6543,29452.0
2019-01-14 15:10:00,88.95,89.05,88.92,88.95,44620.0,86.6543,86.7518,86.6251,86.6543,44620.0
2019-01-14 15:20:00,88.96,89.0,88.83,88.83,50733.0,86.6641,86.7031,86.5374,86.5374,50733.0
2019-01-14 15:30:00,88.83,88.91,88.74,88.76,64898.0,86.5374,86.6154,86.4498,86.4693,64898.0
2019-01-14 15:40:00,88.77,88.78,88.61,88.65,99685.0,86.479,86.4887,86.3231,86.3621,99685.0
2019-01-14 15:50:00,88.65,88.77,88.53,88.57,266695.0,86.3621,86.479,86.2452,86.2842,266695.0
2019-01-15 09:30:00,88.96,89.55,88.37,89.46,137540.0,86.6641,87.2389,86.0893,87.1512,137540.0
2019-01-15 09:40:00,89.45,89.52,89.06,89.26,53821.0,87.1414,87.2096,86.7615,86.9563,53821.0
2019-01-15 09:50:00,89.28,89.4,88.98,89.11,53142.0,86.9758,87.0927,86.6836,86.8102,53142.0
2019-01-15 10:00:00,89.13,89.41,88.72,88.73,48898.0,86.8297,87.1025,86.4303,86.44,48898.0
2019-01-15 10:10:00,88.67,88.81,88.43,88.68,66838.0,86.3816,86.518,86.1478,86.3913,66838.0
2019-01-15 10:20:00,88.68,89.2,88.54,88.98,125564.0,86.3913,86.8979,86.2549,86.6836,125564.0
2019-01-15 10:30:00,89.02,89.1,88.63,88.66,43558.0,86.7225,86.8005,86.3426,86.3718,43558.0
2019-01-15 10:40:00,88.65,88.94,88.58,88.66,49886.0,86.3621,86.6446,86.2939,86.3718,49886.0
2019-01-15 10:50:00,88.67,88.95,88.64,88.76,37740.0,86.3816,86.6543,86.3523,86.4693,37740.0
2019-01-15 11:00:00,88.82,88.96,88.79,88.92,46576.0,86.5277,86.6641,86.4985,86.6251,46576.0
2019-01-15 11:10:00,88.92,88.96,88.78,88.88,54917.0,86.6251,86.6641,86.4887,86.5862,54917.0
2019-01-15 11:20:00,88.9,89.03,88.77,89.02,69457.0,86.6056,86.7323,86.479,86.7225,69457.0
2019-01-15 11:30:00,89.01,89.11,88.93,88.98,92392.0,86.7128,86.8102,86.6349,86.6836,92392.0
2019-01-15 11:40:00,88.98,89.4,88.9,89.0,118044.0,86.6836,87.0927,86.6056,86.7031,118044.0
2019-01-15 11:50:00,89.0,89.26,88.84,89.2,48638.0,86.7031,86.9563,86.5472,86.8979,48638.0
2019-01-15 12:00:00,89.2,89.32,89.15,89.25,41584.0,86.8979,87.0148,86.8492,86.9466,41584.0
2019-01-15 12:10:00,89.26,89.37,89.23,89.31,49949.0,86.9563,87.0635,86.9271,87.0051,49949.0
2019-01-15 12:20:00,89.32,89.4,89.28,89.3,38208.0,87.0148,87.0927,86.9758,86.9953,38208.0
2019-01-15 12:30:00,89.29,89.33,89.05,89.09,35202.0,86.9856,87.0245,86.7518,86.7907,35202.0
2019-01-15 12:40:00,89.09,89.18,89.06,89.12,25474.0,86.7907,86.8784,86.7615,86.82,25474.0
2019-01-15 12:50:00,89.12,89.12,88.97,89.08,25332.0,86.82,86.82,86.6738,86.781,25332.0
2019-01-15 13:00:00,89.09,89.26,89.08,89.14,38428.0,86.7907,86.9563,86.781,86.8394,38428.0
2019-01-15 13:10:00,89.14,89.17,89.05,89.17,19878.0,86.8394,86.8687,86.7518,86.8687,19878.0
2019-01-15 13:20:00,89.17,89.21,89.06,89.06,22790.0,86.8687,86.9076,86.7615,86.7615,22790.0
2019-01-15 13:30:00,89.05,89.21,89.02,89.12,23533.0,86.7518,86.9076,86.7225,86.82,23533.0
2019-01-15 13:40:00,89.13,89.18,88.99,89.02,51257.0,86.8297,86.8784,86.6933,86.7225,51257.0
2019-01-15 13:50:00,89.0,89.18,88.99,89.17,28134.0,86.7031,86.8784,86.6933,86.8687,28134.0
2019-01-15 14:00:00,89.17,89.29,89.03,89.14,37361.0,86.8687,86.9856,86.7323,86.8394,37361.0
2019-01-15 14:10:00,89.15,89.39,89.15,89.25,32931.0,86.8492,87.083,86.8492,86.9466,32931.0
2019-01-15 14:20:00,89.24,89.24,88.91,88.93,38099.0,86.9369,86.9369,86.6154,86.6349,38099.0
2019-01-15 14:30:00,88.92,89.12,88.85,89.01,44969.0,86.6251,86.82,86.5569,86.7128,44969.0
2019-01-15 14:40:00,89.01,89.23,89.01,89.17,32648.0,86.7128,86.9271,86.7128,86.8687,32648.0
2019-01-15 14:50:00,89.16,89.39,89.15,89.38,36150.0,86.8589,87.083,86.8492,87.0732,36150.0
2019-01-15 15:00:00,89.38,89.41,89.29,89.39,33149.0,87.0732,87.1025,86.9856,87.083,33149.0
2019-01-15 15:10:00,89.39,89.42,89.31,89.36,31520.0,87.083,87.1122,87.0051,87.0538,31520.0
2019-01-15 15:20:00,89.36,89.36,89.24,89.33,40077.0,87.0538,87.0538,86.9369,87.0245,40077.0
2019-01-15 15:30:00,89.31,89.38,89.28,89.33,41501.0,87.0051,87.0732,86.9758,87.0245,41501.0
2019-01-15 15:40:00,89.31,89.58,89.3,89.53,88045.0,87.0051,87.2681,86.9953,87.2194,88045.0
2019-01-15 15:50:00,89.53,89.57,89.41,89.49,223441.0,87.2194,87.2583,87.1025,87.1804,223441.0
2019-01-16 09:30:00,88.0,88.3,86.76,86.98,517164.0,85.7289,86.0211,84.5209,84.7352,517164.0
2019-01-16 09:40:00,87.08,87.38,86.7,86.7,222862.0,84.8326,85.1249,84.4624,84.4624,222862.0
2019-01-16 09:50:00,86.69,86.79,86.11,86.56,266583.0,84.4527,84.5501,83.8876,84.326,266583.0
2019-01-16 10:00:00,86.54,86.95,86.25,86.4,252081.0,84.3065,84.706,84.024,84.1702,252081.0
2019-01-16 10:10:00,86.43,86.64,86.16,86.48,198243.0,84.1994,84.404,83.9364,84.2481,198243.0
2019-01-16 10:20:00,86.47,86.58,85.96,86.43,160583.0,84.2384,84.3455,83.7415,84.1994,160583.0
2019-01-16 10:30:00,86.45,87.06,86.15,86.79,165096.0,84.2189,84.8131,83.9266,84.5501,165096.0
2019-01-16 10:40:00,86.79,87.28,86.61,87.27,252743.0,84.5501,85.0274,84.3747,85.0177,252743.0
2019-01-16 10:50:00,87.27,87.99,87.21,87.84,246153.0,85.0177,85.7191,84.9593,85.573,246153.0
2019-01-16 11:00:00,87.84,88.02,87.59,88.02,79352.0,85.573,85.7483,85.3294,85.7483,79352.0
2019-01-16 11:10:00,88.04,88.07,87.8,88.0,62687.0,85.7678,85.7971,85.534,85.7289,62687.0
2019-01-16 11:20:00,88.0,88.06,87.71,87.98,85621.0,85.7289,85.7873,85.4463,85.7094,85621.0
2019-01-16 11:30:00,87.98,88.07,87.82,88.04,86373.0,85.7094,85.7971,85.5535,85.7678,86373.0
2019-01-16 11:40:00,88.03,88.06,87.64,87.64,61641.0,85.7581,85.7873,85.3782,85.3782,61641.0
2019-01-16 11:50:00,87.64,87.7,87.48,87.58,44063.0,85.3782,85.4366,85.2223,85.3197,44063.0
2019-01-16 12:00:00,87.56,87.73,87.54,87.61,40583.0,85.3002,85.4658,85.2807,85.3489,40583.0
2019-01-16 12:10:00,87.61,88.1,87.61,87.97,77406.0,85.3489,85.8263,85.3489,85.6996,77406.0
2019-01-16 12:20:00,87.97,88.19,87.89,88.17,70180.0,85.6996,85.914,85.6217,85.8945,70180.0
2019-01-16 12:30:00,88.16,88.4,88.05,88.38,55468.0,85.8847,86.1185,85.7776,86.0991,55468.0
2019-01-16 12:40:00,88.38,88.53,88.31,88.36,68504.0,86.0991,86.2452,86.0309,86.0796,68504.0
2019-01-16 12:50:00,88.41,88.54,88.19,88.23,57833.0,86.1283,86.2549,85.914,85.9529,57833.0
2019-01-16 13:00:00,88.23,88.24,87.95,88.09,32876.0,85.9529,85.9627,85.6802,85.8165,32876.0
2019-01-16 13:10:00,88.1,88.74,87.92,88.58,195306.0,85.8263,86.4498,85.6509,86.2939,195306.0
2019-01-16 13:20:00,88.58,89.16,88.53,88.96,186283.0,86.2939,86.8589,86.2452,86.6641,186283.0
2019-01-16 13:30:00,88.93,89.16,88.64,89.1,177088.0,86.6349,86.8589,86.3523,86.8005,177088.0
2019-01-16 13:40:00,89.08,89.17,88.8,88.97,91750.0,86.781,86.8687,86.5082,86.6738,91750.0
2019-01-16 13:50:00,88.96,89.14,88.88,89.11,118418.0,86.6641,86.8394,86.5862,86.8102,118418.0
2019-01-16 14:00:00,89.07,89.42,88.99,89.22,154715.0,86.7713,87.1122,86.6933,86.9174,154715.0
2019-01-16 14:10:00,89.22,89.38,89.11,89.38,71673.0,86.9174,87.0732,86.8102,87.0732,71673.0
2019-01-16 14:20:00,89.37,89.75,89.3,89.75,198585.0,87.0635,87.4337,86.9953,87.4337,198585.0
2019-01-16 14:30:00,89.77,89.96,89.68,89.84,119531.0,87.4532,87.6383,87.3655,87.5214,119531.0
2019-01-16 14:40:00,89.84,90.09,89.74,89.95,103780.0,87.5214,87.7649,87.424,87.6285,103780.0
2019-01-16 14:50:00,89.94,89.97,89.73,89.78,72300.0,87.6188,87.648,87.4142,87.4629,72300.0
2019-01-16 15:00:00,89.79,89.97,89.73,89.83,62333.0,87.4727,87.648,87.4142,87.5116,62333.0
2019-01-16 15:10:00,89.83,89.91,89.77,89.86,51065.0,87.5116,87.5896,87.4532,87.5409,51065.0
2019-01-16 15:20:00,89.86,89.99,89.85,89.93,79044.0,87.5409,87.6675,87.5311,87.6091,79044.0
2019-01-16 15:30:00,89.93,90.0,89.81,89.86,124103.0,87.6091,87.6772,87.4922,87.5409,124103.0
2019-01-16 15:40:00,89.86,90.0,89.74,89.97,193158.0,87.5409,87.6772,87.424,87.648,193158.0
2019-01-16 15:50:00,89.97,90.06,89.86,89.92,362172.0,87.648,87.7357,87.5409,87.5993,362172.0
2019-01-17 09:30:00,87.95,89.03,87.65,88.3,387260.0,85.6802,86.7323,85.3879,86.0211,387260.0
2019-01-17 09:40:00,88.25,88.6,87.81,88.33,137611.0,85.9724,86.3134,85.5438,86.0503,137611.0
2019-01-17 09:50:00,88.33,88.65,88.12,88.54,56464.0,86.0503,86.3621,85.8458,86.2549,56464.0
2019-01-17 10:00:00,88.56,88.6,88.17,88.24,71872.0,86.2744,86.3134,85.8945,85.9627,71872.0
2019-01-17 10:10:00,88.23,88.7,88.15,88.21,74160.0,85.9529,86.4108,85.875,85.9334,74160.0
2019-01-17 10:20:00,88.2,88.45,87.96,87.98,95811.0,85.9237,86.1673,85.6899,85.7094,95811.0
2019-01-17 10:30:00,87.96,88.4,87.95,88.14,74946.0,85.6899,86.1185,85.6802,85.8653,74946.0
2019-01-17 10:40:00,88.16,88.3,88.05,88.14,44307.0,85.8847,86.0211,85.7776,85.8653,44307.0
2019-01-17 10:50:00,88.16,88.34,88.06,88.27,49394.0,85.8847,86.0601,85.7873,85.9919,49394.0
2019-01-17 11:00:00,88.31,88.37,88.17,88.32,53131.0,86.0309,86.0893,85.8945,86.0406,53131.0
2019-01-17 11:10:00,88.32,88.36,88.09,88.1,45489.0,86.0406,86.0796,85.8165,85.8263,45489.0
2019-01-17 11:20:00,88.1,88.17,88.01,88.08,64454.0,85.8263,85.8945,85.7386,85.8068,64454.0
2019-01-17 11:30:00,88.05,88.09,87.83,87.99,103724.0,85.7776,85.8165,85.5633,85.7191,103724.0
2019-01-17 11:40:00,87.99,88.09,87.94,88.05,59261.0,85.7191,85.8165,85.6704,85.7776,59261.0
2019-01-17 11:50:00,88.04,88.31,87.95,88.14,54117.0,85.7678,86.0309,85.6802,85.8653,54117.0
2019-01-17 12:00:00,88.13,88.34,88.09,88.13,48341.0,85.8555,86.0601,85.8165,85.8555,48341.0
2019-01-17 12:10:00,88.12,88.3,88.11,88.15,26105.0,85.8458,86.0211,85.836,85.875,26105.0
2019-01-17 12:20:00,88.16,88.25,88.07,88.11,59971.0,85.8847,85.9724,85.7971,85.836,59971.0
2019-01-17 12:30:00,88.12,88.26,88.12,88.19,38087.0,85.8458,85.9822,85.8458,85.914,38087.0
2019-01-17 12:40:00,88.21,88.24,88.04,88.11,32877.0,85.9334,85.9627,85.7678,85.836,32877.0
2019-01-17 12:50:00,88.1,88.1,87.91,87.95,40323.0,85.8263,85.8263,85.6412,85.6802,40323.0
2019-01-17 13:00:00,87.97,88.18,87.81,88.16,75787.0,85.6996,85.9042,85.5438,85.8847,75787.0
2019-01-17 13:10:00,88.16,88.16,88.04,88.09,36853.0,85.8847,85.8847,85.7678,85.8165,36853.0
2019-01-17 13:20:00,88.1,88.31,88.07,88.21,84513.0,85.8263,86.0309,85.7971,85.9334,84513.0
2019-01-17 13:30:00,88.22,88.48,88.21,88.47,160415.0,85.9432,86.1965,85.9334,86.1867,160415.0
2019-01-17 13:40:00,88.49,88.73,88.49,88.62,44867.0,86.2062,86.44,86.2062,86.3329,44867.0
2019-01-17 13:50:00,88.62,88.65,88.51,88.53,37811.0,86.3329,86.3621,86.2257,86.2452,37811.0
2019-01-17 14:00:00,88.51,88.67,88.45,88.67,56889.0,86.2257,86.3816,86.1673,86.3816,56889.0
2019-01-17 14:10:00,88.68,88.87,88.65,88.79,128232.0,86.3913,86.5764,86.3621,86.4985,128232.0
2019-01-17 14:20:00,88.78,88.83,88.71,88.76,67303.0,86.4887,86.5374,86.4205,86.4693,67303.0
2019-01-17 14:30:00,88.76,89.29,88.75,89.24,151267.0,86.4693,86.9856,86.4595,86.9369,151267.0
2019-01-17 14:40:00,89.24,89.85,89.24,89.72,90392.0,86.9369,87.5311,86.9369,87.4045,90392.0
2019-01-17 14:50:00,89.72,89.76,89.05,89.18,82121.0,87.4045,87.4434,86.7518,86.8784,82121.0
2019-01-17 15:00:00,89.19,89.2,88.86,89.09,67286.0,86.8882,86.8979,86.5667,86.7907,67286.0
2019-01-17 15:10:00,89.1,89.12,88.82,88.94,48584.0,86.8005,86.82,86.5277,86.6446,48584.0
2019-01-17 15:20:00,88.93,89.08,88.82,89.08,54045.0,86.6349,86.781,86.5277,86.781,54045.0
2019-01-17 15:30:00,89.07,89.26,89.03,89.16,66541.0,86.7713,86.9563,86.7323,86.8589,66541.0
2019-01-17 15:40:00,89.17,89.25,89.04,89.23,123235.0,86.8687,86.9466,86.742,86.9271,123235.0
2019-01-17 15:50:00,89.23,89.42,89.14,89.31,285798.0,86.9271,87.1122,86.8394,87.0051,285798.0
2019-01-18 09:30:00,90.31,91.12,90.23,90.64,387557.0,87.9792,88.7683,87.9013,88.3007,387557.0
2019-01-18 09:40:00,90.58,91.62,90.51,91.38,151778.0,88.2423,89.2554,88.1741,89.0216,151778.0
2019-01-18 09:50:00,91.4,92.21,91.4,91.98,184018.0,89.0411,89.8302,89.0411,89.6061,184018.0
2019-01-18 10:00:00,92.03,92.03,90.98,91.43,122386.0,89.6549,89.6549,88.632,89.0703,122386.0
2019-01-18 10:10:00,91.45,91.98,91.43,91.89,82072.0,89.0898,89.6061,89.0703,89.5185,82072.0
2019-01-18 10:20:00,91.83,91.92,91.58,91.7,59333.0,89.46,89.5477,89.2165,89.3334,59333.0
2019-01-18 10:30:00,91.71,92.03,91.65,91.99,162671.0,89.3431,89.6549,89.2847,89.6159,162671.0
2019-01-18 10:40:00,92.0,92.55,91.92,92.47,141888.0,89.6256,90.1614,89.5477,90.0835,141888.0
2019-01-18 10:50:00,92.46,92.9,92.36,92.66,172257.0,90.0738,90.5024,89.9763,90.2686,172257.0
2019-01-18 11:00:00,92.66,92.72,92.42,92.61,60869.0,90.2686,90.327,90.0348,90.2199,60869.0
2019-01-18 11:10:00,92.63,92.8,92.42,92.58,291772.0,90.2394,90.405,90.0348,90.1907,291772.0
2019-01-18 11:20:00,92.59,92.9,92.54,92.87,81469.0,90.2004,90.5024,90.1517,90.4732,81469.0
2019-01-18 11:30:00,92.85,93.01,92.6,92.99,91261.0,90.4537,90.6096,90.2101,90.5901,91261.0
2019-01-18 11:40:00,92.98,93.16,92.91,92.96,65476.0,90.5803,90.7557,90.5121,90.5609,65476.0
2019-01-18 11:50:00,92.96,92.97,92.61,92.64,58718.0,90.5609,90.5706,90.2199,90.2491,58718.0
2019-01-18 12:00:00,92.67,92.85,92.5,92.57,40229.0,90.2783,90.4537,90.1127,90.1809,40229.0
2019-01-18 12:10:00,92.56,92.76,92.47,92.52,49619.0,90.1712,90.366,90.0835,90.1322,49619.0
2019-01-18 12:20:00,92.53,92.77,92.35,92.46,57735.0,90.142,90.3758,89.9666,90.0738,57735.0
2019-01-18 12:30:00,92.47,92.5,92.28,92.3,53788.0,90.0835,90.1127,89.8984,89.9179,53788.0
2019-01-18 12:40:00,92.31,92.68,92.26,92.27,60750.0,89.9276,90.2881,89.8789,89.8887,60750.0
2019-01-18 12:50:00,92.25,92.54,92.23,92.54,47272.0,89.8692,90.1517,89.8497,90.1517,47272.0
2019-01-18 13:00:00,92.56,92.73,92.56,92.61,47570.0,90.1712,90.3368,90.1712,90.2199,47570.0
2019-01-18 13:10:00,92.61,92.73,92.51,92.7,43970.0,90.2199,90.3368,90.1225,90.3076,43970.0
2019-01-18 13:20:00,92.7,92.7,92.46,92.53,32862.0,90.3076,90.3076,90.0738,90.142,32862.0
2019-01-18 13:30:00,92.55,92.68,92.4,92.44,47434.0,90.1614,90.2881,90.0153,90.0543,47434.0
2019-01-18 13:40:00,92.43,92.76,92.4,92.72,49102.0,90.0445,90.366,90.0153,90.327,49102.0
2019-01-18 13:50:00,92.73,92.98,92.67,92.98,49533.0,90.3368,90.5803,90.2783,90.5803,49533.0
2019-01-18 14:00:00,92.99,93.06,92.69,92.71,53899.0,90.5901,90.6583,90.2978,90.3173,53899.0
2019-01-18 14:10:00,92.69,92.74,92.54,92.55,34803.0,90.2978,90.3465,90.1517,90.1614,34803.0
2019-01-18 14:20:00,92.56,92.62,92.33,92.36,46503.0,90.1712,90.2296,89.9471,89.9763,46503.0
2019-01-18 14:30:00,92.32,92.43,91.97,92.07,68472.0,89.9374,90.0445,89.5964,89.6938,68472.0
2019-01-18 14:40:00,92.08,92.32,92.08,92.21,38283.0,89.7036,89.9374,89.7036,89.8302,38283.0
2019-01-18 14:50:00,92.22,92.39,92.21,92.37,45202.0,89.84,90.0056,89.8302,89.9861,45202.0
2019-01-18 15:00:00,92.37,92.43,92.22,92.34,58893.0,89.9861,90.0445,89.84,89.9569,58893.0
2019-01-18 15:10:00,92.35,92.45,92.3,92.44,59215.0,89.9666,90.064,89.9179,90.0543,59215.0
2019-01-18 15:20:00,92.45,92.48,92.22,92.26,63750.0,90.064,90.0932,89.84,89.8789,63750.0
2019-01-18 15:30:00,92.25,92.45,92.25,92.44,79394.0,89.8692,90.064,89.8692,90.0543,79394.0
2019-01-18 15:40:00,92.44,92.65,92.44,92.55,200679.0,90.0543,90.2589,90.0543,90.1614,200679.0
2019-01-18 15:50:00,92.54,92.58,92.37,92.52,472090.0,90.1517,90.1907,89.9861,90.1322,472090.0
2019-01-22 09:30:00,91.68,91.99,90.01,91.0,199972.0,89.3139,89.6159,87.687,88.6514,199972.0
2019-01-22 09:40:00,91.01,91.02,90.41,90.55,110542.0,88.6612,88.6709,88.0767,88.2131,110542.0
2019-01-22 09:50:00,90.48,90.69,90.37,90.51,65859.0,88.1449,88.3494,88.0377,88.1741,65859.0
2019-01-22 10:00:00,90.48,91.15,90.39,91.13,90683.0,88.1449,88.7976,88.0572,88.7781,90683.0
2019-01-22 10:10:00,91.12,91.35,91.02,91.17,57246.0,88.7683,88.9924,88.6709,88.8171,57246.0
2019-01-22 10:20:00,91.15,91.48,91.15,91.29,43463.0,88.7976,89.1191,88.7976,88.934,43463.0
2019-01-22 10:30:00,91.31,91.32,90.99,91.01,25344.0,88.9534,88.9632,88.6417,88.6612,25344.0
2019-01-22 10:40:00,90.99,91.13,90.91,90.97,67454.0,88.6417,88.7781,88.5638,88.6222,67454.0
2019-01-22 10:50:00,90.96,91.08,90.86,90.91,65263.0,88.6125,88.7294,88.5151,88.5638,65263.0
2019-01-22 11:00:00,90.92,91.4,90.88,91.1,103845.0,88.5735,89.0411,88.5345,88.7489,103845.0
2019-01-22 11:10:00,91.11,91.28,90.99,91.24,34767.0,88.7586,88.9242,88.6417,88.8852,34767.0
2019-01-22 11:20:00,91.22,91.26,91.03,91.04,35635.0,88.8658,88.9047,88.6807,88.6904,35635.0
2019-01-22 11:30:00,91.05,91.17,90.99,91.07,20303.0,88.7001,88.8171,88.6417,88.7196,20303.0
2019-01-22 11:40:00,91.07,91.07,90.56,90.61,65884.0,88.7196,88.7196,88.2228,88.2715,65884.0
2019-01-22 11:50:00,90.59,90.86,90.55,90.79,83572.0,88.252,88.5151,88.2131,88.4469,83572.0
2019-01-22 12:00:00,90.81,90.88,90.66,90.73,49582.0,88.4663,88.5345,88.3202,88.3884,49582.0
2019-01-22 12:10:00,90.7,90.91,90.67,90.88,26804.0,88.3592,88.5638,88.33,88.5345,26804.0
2019-01-22 12:20:00,90.88,90.91,90.64,90.7,33349.0,88.5345,88.5638,88.3007,88.3592,33349.0
2019-01-22 12:30:00,90.68,90.72,90.61,90.64,17013.0,88.3397,88.3787,88.2715,88.3007,17013.0
2019-01-22 12:40:00,90.63,90.97,90.61,90.93,57456.0,88.291,88.6222,88.2715,88.5832,57456.0
2019-01-22 12:50:00,90.96,91.07,90.83,91.02,37636.0,88.6125,88.7196,88.4858,88.6709,37636.0
2019-01-22 13:00:00,91.0,91.04,90.66,90.76,27218.0,88.6514,88.6904,88.3202,88.4176,27218.0
2019-01-22 13:10:00,90.75,90.82,90.63,90.67,29531.0,88.4079,88.4761,88.291,88.33,29531.0
2019-01-22 13:20:00,90.64,90.91,90.55,90.9,73313.0,88.3007,88.5638,88.2131,88.554,73313.0
2019-01-22 13:30:00,90.85,91.35,90.77,91.31,70523.0,88.5053,88.9924,88.4274,88.9534,70523.0
2019-01-22 13:40:00,91.32,91.47,91.18,91.27,40793.0,88.9632,89.1093,88.8268,88.9145,40793.0
2019-01-22 13:50:00,91.26,91.41,91.12,91.26,89794.0,88.9047,89.0509,88.7683,88.9047,89794.0
2019-01-22 14:00:00,91.26,91.28,91.02,91.02,52248.0,88.9047,88.9242,88.6709,88.6709,52248.0
2019-01-22 14:10:00,91.02,91.16,90.97,91.05,21483.0,88.6709,88.8073,88.6222,88.7001,21483.0
2019-01-22 14:20:00,91.05,91.08,90.78,90.96,87573.0,88.7001,88.7294,88.4371,88.6125,87573.0
2019-01-22 14:30:00,90.96,91.05,90.85,90.96,51594.0,88.6125,88.7001,88.5053,88.6125,51594.0
2019-01-22 14:40:00,90.96,91.06,90.8,90.83,50547.0,88.6125,88.7099,88.4566,88.4858,50547.0
2019-01-22 14:50:00,90.84,90.93,90.8,90.9,40741.0,88.4956,88.5832,88.4566,88.554,40741.0
2019-01-22 15:00:00,90.9,90.98,90.73,90.75,48809.0,88.554,88.632,88.3884,88.4079,48809.0
2019-01-22 15:10:00,90.75,90.85,90.74,90.83,41621.0,88.4079,88.5053,88.3982,88.4858,41621.0
2019-01-22 15:20:00,90.84,90.88,90.73,90.77,62703.0,88.4956,88.5345,88.3884,88.4274,62703.0
2019-01-22 15:30:00,90.77,91.03,90.49,91.03,105877.0,88.4274,88.6807,88.1546,88.6807,105877.0
2019-01-22 15:40:00,91.01,91.13,90.79,90.93,168187.0,88.6612,88.7781,88.4469,88.5832,168187.0
2019-01-22 15:50:00,90.93,91.32,90.84,91.32,333972.0,88.5832,88.9632,88.4956,88.9632,333972.0
2019-01-23 09:30:00,91.93,92.0,91.27,91.61,125272.0,89.5574,89.6256,88.9145,89.2457,125272.0
2019-01-23 09:40:00,91.59,91.87,91.27,91.49,101586.0,89.2262,89.499,88.9145,89.1288,101586.0
2019-01-23 09:50:00,91.49,91.55,91.07,91.17,92688.0,89.1288,89.1872,88.7196,88.8171,92688.0
2019-01-23 10:00:00,91.18,91.27,90.95,91.09,81943.0,88.8268,88.9145,88.6027,88.7391,81943.0
2019-01-23 10:10:00,91.12,91.17,90.57,90.57,106188.0,88.7683,88.8171,88.2325,88.2325,106188.0
2019-01-23 10:20:00,90.57,90.85,90.43,90.65,120759.0,88.2325,88.5053,88.0962,88.3105,120759.0
2019-01-23 10:30:00,90.67,90.75,90.55,90.56,128075.0,88.33,88.4079,88.2131,88.2228,128075.0
2019-01-23 10:40:00,90.56,90.57,90.0,90.09,79776.0,88.2228,88.2325,87.6772,87.7649,79776.0
2019-01-23 10:50:00,90.07,90.15,89.63,89.91,106726.0,87.7454,87.8234,87.3168,87.5896,106726.0
2019-01-23 11:00:00,89.91,90.14,89.84,90.05,47902.0,87.5896,87.8136,87.5214,87.726,47902.0
2019-01-23 11:10:00,90.05,90.22,89.71,89.77,51545.0,87.726,87.8916,87.3947,87.4532,51545.0
2019-01-23 11:20:00,89.75,89.93,89.7,89.79,102078.0,87.4337,87.6091,87.385,87.4727,102078.0
2019-01-23 11:30:00,89.79,89.99,89.65,89.67,124515.0,87.4727,87.6675,87.3363,87.3558,124515.0
2019-01-23 11:40:00,89.65,89.66,88.93,88.98,130102.0,87.3363,87.346,86.6349,86.6836,130102.0
2019-01-23 11:50:00,88.98,89.1,88.58,88.98,126148.0,86.6836,86.8005,86.2939,86.6836,126148.0
2019-01-23 12:00:00,88.97,89.16,88.73,88.82,57976.0,86.6738,86.8589,86.44,86.5277,57976.0
2019-01-23 12:10:00,88.81,88.82,88.44,88.55,62396.0,86.518,86.5277,86.1575,86.2647,62396.0
2019-01-23 12:20:00,88.54,89.09,88.49,89.04,70197.0,86.2549,86.7907,86.2062,86.742,70197.0
2019-01-23 12:30:00,89.01,89.28,88.98,89.28,72785.0,86.7128,86.9758,86.6836,86.9758,72785.0
2019-01-23 12:40:00,89.25,89.51,89.22,89.45,49501.0,86.9466,87.1999,86.9174,87.1414,49501.0
2019-01-23 12:50:00,89.46,89.51,89.32,89.45,37863.0,87.1512,87.1999,87.0148,87.1414,37863.0
2019-01-23 13:00:00,89.45,89.52,89.15,89.47,84730.0,87.1414,87.2096,86.8492,87.1609,84730.0
2019-01-23 13:10:00,89.46,89.66,89.38,89.52,26541.0,87.1512,87.346,87.0732,87.2096,26541.0
2019-01-23 13:20:00,89.54,89.68,89.43,89.44,24824.0,87.2291,87.3655,87.122,87.1317,24824.0
2019-01-23 13:30:00,89.45,89.64,89.44,89.45,24143.0,87.1414,87.3265,87.1317,87.1414,24143.0
2019-01-23 13:40:00,89.47,89.55,89.31,89.48,23501.0,87.1609,87.2389,87.0051,87.1707,23501.0
2019-01-23 13:50:00,89.48,89.5,89.33,89.39,32196.0,87.1707,87.1902,87.0245,87.083,32196.0
2019-01-23 14:00:00,89.41,89.8,89.41,89.78,43652.0,87.1025,87.4824,87.1025,87.4629,43652.0
2019-01-23 14:10:00,89.79,89.86,89.67,89.76,48187.0,87.4727,87.5409,87.3558,87.4434,48187.0
2019-01-23 14:20:00,89.74,89.78,89.4,89.45,64648.0,87.424,87.4629,87.0927,87.1414,64648.0
2019-01-23 14:30:00,89.46,89.52,89.21,89.21,45055.0,87.1512,87.2096,86.9076,86.9076,45055.0
2019-01-23 14:40:00,89.22,89.23,88.93,88.99,41619.0,86.9174,86.9271,86.6349,86.6933,41619.0
2019-01-23 14:50:00,89.0,89.09,88.95,88.99,43426.0,86.7031,86.7907,86.6543,86.6933,43426.0
2019-01-23 15:00:00,89.0,89.27,88.95,89.1,58904.0,86.7031,86.9661,86.6543,86.8005,58904.0
2019-01-23 15:10:00,89.09,89.36,89.09,89.31,51819.0,86.7907,87.0538,86.7907,87.0051,51819.0
2019-01-23 15:20:00,89.31,89.45,89.18,89.23,100106.0,87.0051,87.1414,86.8784,86.9271,100106.0
2019-01-23 15:30:00,89.24,89.29,88.95,89.11,142871.0,86.9369,86.9856,86.6543,86.8102,142871.0
2019-01-23 15:40:00,89.11,89.18,88.96,89.15,180067.0,86.8102,86.8784,86.6641,86.8492,180067.0
2019-01-23 15:50:00,89.14,89.31,89.05,89.12,325015.0,86.8394,87.0051,86.7518,86.82,325015.0
2019-01-24 09:30:00,89.36,89.96,88.53,89.77,110161.0,87.0538,87.6383,86.2452,87.4532,110161.0
2019-01-24 09:40:00,89.77,90.49,89.59,90.31,59187.0,87.4532,88.1546,87.2778,87.9792,59187.0
2019-01-24 09:50:00,90.32,90.51,90.0,90.04,64751.0,87.989,88.1741,87.6772,87.7162,64751.0
2019-01-24 10:00:00,89.91,90.04,89.77,89.96,50293.0,87.5896,87.7162,87.4532,87.6383,50293.0
2019-01-24 10:10:00,89.97,90.8,89.94,90.58,58779.0,87.648,88.4566,87.6188,88.2423,58779.0
2019-01-24 10:20:00,90.63,90.98,90.54,90.95,39812.0,88.291,88.632,88.2033,88.6027,39812.0
2019-01-24 10:30:00,90.95,90.98,90.47,90.63,67468.0,88.6027,88.632,88.1351,88.291,67468.0
2019-01-24 10:40:00,90.62,90.81,90.4,90.4,106775.0,88.2812,88.4663,88.0669,88.0669,106775.0
2019-01-24 10:50:00,90.39,90.47,90.15,90.32,57530.0,88.0572,88.1351,87.8234,87.989,57530.0
2019-01-24 11:00:00,90.3,90.44,90.26,90.39,85596.0,87.9695,88.1059,87.9305,88.0572,85596.0
2019-01-24 11:10:00,90.39,90.49,89.79,89.96,93283.0,88.0572,88.1546,87.4727,87.6383,93283.0
2019-01-24 11:20:00,89.94,90.02,89.82,89.99,97005.0,87.6188,87.6967,87.5019,87.6675,97005.0
2019-01-24 11:30:00,90.01,90.6,90.01,90.54,104586.0,87.687,88.2618,87.687,88.2033,104586.0
2019-01-24 11:40:00,90.54,90.67,90.28,90.58,132346.0,88.2033,88.33,87.95,88.2423,132346.0
2019-01-24 11:50:00,90.56,90.56,90.33,90.48,40140.0,88.2228,88.2228,87.9987,88.1449,40140.0
2019-01-24 12:00:00,90.47,90.53,90.41,90.41,20750.0,88.1351,88.1936,88.0767,88.0767,20750.0
2019-01-24 12:10:00,90.38,90.68,90.36,90.49,36655.0,88.0474,88.3397,88.028,88.1546,36655.0
2019-01-24 12:20:00,90.46,90.46,90.26,90.27,19950.0,88.1254,88.1254,87.9305,87.9403,19950.0
2019-01-24 12:30:00,90.28,90.38,90.09,90.22,62136.0,87.95,88.0474,87.7649,87.8916,62136.0
2019-01-24 12:40:00,90.22,90.42,90.17,90.33,150509.0,87.8916,88.0864,87.8429,87.9987,150509.0
2019-01-24 12:50:00,90.32,90.62,90.28,90.6,32256.0,87.989,88.2812,87.95,88.2618,32256.0
2019-01-24 13:00:00,90.65,90.68,90.45,90.47,31620.0,88.3105,88.3397,88.1156,88.1351,31620.0
2019-01-24 13:10:00,90.45,90.48,90.27,90.48,39038.0,88.1156,88.1449,87.9403,88.1449,39038.0
2019-01-24 13:20:00,90.48,90.48,90.37,90.48,30104.0,88.1449,88.1449,88.0377,88.1449,30104.0
2019-01-24 13:30:00,90.49,90.57,90.38,90.43,75065.0,88.1546,88.2325,88.0474,88.0962,75065.0
2019-01-24 13:40:00,90.47,90.49,90.3,90.42,28464.0,88.1351,88.1546,87.9695,88.0864,28464.0
2019-01-24 13:50:00,90.42,90.8,90.42,90.72,57398.0,88.0864,88.4566,88.0864,88.3787,57398.0
2019-01-24 14:00:00,90.72,90.96,90.66,90.85,32078.0,88.3787,88.6125,88.3202,88.5053,32078.0
2019-01-24 14:10:00,90.85,90.97,90.77,90.84,23698.0,88.5053,88.6222,88.4274,88.4956,23698.0
2019-01-24 14:20:00,90.85,91.28,90.81,91.2,60080.0,88.5053,88.9242,88.4663,88.8463,60080.0
2019-01-24 14:30:00,91.18,91.18,90.97,91.14,27015.0,88.8268,88.8268,88.6222,88.7878,27015.0
2019-01-24 14:40:00,91.14,91.14,90.99,91.03,27993.0,88.7878,88.7878,88.6417,88.6807,27993.0
2019-01-24 14:50:00,91.03,91.08,90.99,91.08,26183.0,88.6807,88.7294,88.6417,88.7294,26183.0
2019-01-24 15:00:00,91.08,91.38,91.07,91.31,86355.0,88.7294,89.0216,88.7196,88.9534,86355.0
2019-01-24 15:10:00,91.32,91.44,91.17,91.17,29711.0,88.9632,89.0801,88.8171,88.8171,29711.0
2019-01-24 15:20:00,91.17,91.21,91.11,91.17,30319.0,88.8171,88.856,88.7586,88.8171,30319.0
2019-01-24 15:30:00,91.18,91.28,91.15,91.2,74543.0,88.8268,88.9242,88.7976,88.8463,74543.0
2019-01-24 15:40:00,91.22,91.39,91.17,91.36,111954.0,88.8658,89.0314,88.8171,89.0021,111954.0
2019-01-24 15:50:00,91.36,91.55,91.34,91.49,226723.0,89.0021,89.1872,88.9827,89.1288,226723.0
2019-01-25 09:30:00,92.52,92.98,92.06,92.33,223139.0,90.1322,90.5803,89.6841,89.9471,223139.0
2019-01-25 09:40:00,92.33,92.51,91.58,92.14,147019.0,89.9471,90.1225,89.2165,89.762,147019.0
2019-01-25 09:50:00,92.12,92.23,91.39,91.74,85681.0,89.7425,89.8497,89.0314,89.3723,85681.0
2019-01-25 10:00:00,91.77,91.89,91.39,91.52,151582.0,89.4016,89.5185,89.0314,89.158,151582.0
2019-01-25 10:10:00,91.52,91.89,91.39,91.82,106951.0,89.158,89.5185,89.0314,89.4503,106951.0
2019-01-25 10:20:00,91.8,91.84,91.21,91.48,77815.0,89.4308,89.4698,88.856,89.1191,77815.0
2019-01-25 10:30:00,91.47,91.67,91.34,91.67,82925.0,89.1093,89.3041,88.9827,89.3041,82925.0
2019-01-25 10:40:00,91.67,92.06,91.55,91.96,37372.0,89.3041,89.6841,89.1872,89.5867,37372.0
2019-01-25 10:50:00,91.94,91.97,91.53,91.8,124199.0,89.5672,89.5964,89.1678,89.4308,124199.0
2019-01-25 11:00:00,91.8,91.99,91.57,91.89,80001.0,89.4308,89.6159,89.2067,89.5185,80001.0
2019-01-25 11:10:00,91.89,91.96,91.7,91.73,72097.0,89.5185,89.5867,89.3334,89.3626,72097.0
2019-01-25 11:20:00,91.74,92.01,91.69,91.95,109906.0,89.3723,89.6354,89.3236,89.5769,109906.0
2019-01-25 11:30:00,91.95,92.03,91.6,91.69,54887.0,89.5769,89.6549,89.236,89.3236,54887.0
2019-01-25 11:40:00,91.7,91.99,91.7,91.85,43276.0,89.3334,89.6159,89.3334,89.4795,43276.0
2019-01-25 11:50:00,91.85,91.89,91.71,91.74,74674.0,89.4795,89.5185,89.3431,89.3723,74674.0
2019-01-25 12:00:00,91.74,91.77,91.59,91.61,82564.0,89.3723,89.4016,89.2262,89.2457,82564.0
2019-01-25 12:10:00,91.6,91.91,91.53,91.85,39252.0,89.236,89.538,89.1678,89.4795,39252.0
2019-01-25 12:20:00,91.86,91.87,91.72,91.81,56447.0,89.4892,89.499,89.3529,89.4405,56447.0
2019-01-25 12:30:00,91.82,92.03,91.76,91.83,155677.0,89.4503,89.6549,89.3918,89.46,155677.0
2019-01-25 12:40:00,91.81,91.81,91.52,91.6,61587.0,89.4405,89.4405,89.158,89.236,61587.0
2019-01-25 12:50:00,91.62,91.64,91.43,91.56,23332.0,89.2554,89.2749,89.0703,89.197,23332.0
2019-01-25 13:00:00,91.52,91.58,91.0,91.02,55037.0,89.158,89.2165,88.6514,88.6709,55037.0
2019-01-25 13:10:00,91.0,91.13,91.0,91.09,43819.0,88.6514,88.7781,88.6514,88.7391,43819.0
2019-01-25 13:20:00,91.08,91.43,91.06,91.31,31477.0,88.7294,89.0703,88.7099,88.9534,31477.0
2019-01-25 13:30:00,91.33,91.4,91.15,91.24,24800.0,88.9729,89.0411,88.7976,88.8852,24800.0
2019-01-25 13:40:00,91.25,91.44,91.24,91.44,23895.0,88.895,89.0801,88.8852,89.0801,23895.0
2019-01-25 13:50:00,91.45,91.54,91.33,91.51,29872.0,89.0898,89.1775,88.9729,89.1483,29872.0
2019-01-25 14:00:00,91.51,91.58,91.39,91.44,48745.0,89.1483,89.2165,89.0314,89.0801,48745.0
2019-01-25 14:10:00,91.44,91.45,91.35,91.35,65391.0,89.0801,89.0898,88.9924,88.9924,65391.0
2019-01-25 14:20:00,91.36,91.36,90.87,90.93,67261.0,89.0021,89.0021,88.5248,88.5832,67261.0
2019-01-25 14:30:00,90.96,91.28,90.93,91.27,41700.0,88.6125,88.9242,88.5832,88.9145,41700.0
2019-01-25 14:40:00,91.26,91.41,91.24,91.35,49758.0,88.9047,89.0509,88.8852,88.9924,49758.0
2019-01-25 14:50:00,91.35,91.63,91.27,91.46,203522.0,88.9924,89.2652,88.9145,89.0996,203522.0
2019-01-25 15:00:00,91.46,91.72,91.38,91.64,38697.0,89.0996,89.3529,89.0216,89.2749,38697.0
2019-01-25 15:10:00,91.66,91.85,91.65,91.79,39993.0,89.2944,89.4795,89.2847,89.4211,39993.0
2019-01-25 15:20:00,91.8,91.84,91.63,91.78,180901.0,89.4308,89.4698,89.2652,89.4113,180901.0
2019-01-25 15:30:00,91.8,91.94,91.72,91.92,150475.0,89.4308,89.5672,89.3529,89.5477,150475.0
2019-01-25 15:40:00,91.93,92.0,91.81,91.81,134750.0,89.5574,89.6256,89.4405,89.4405,134750.0
2019-01-25 15:50:00,91.81,91.82,91.62,91.73,255789.0,89.4405,89.4503,89.2554,89.3626,255789.0
2019-01-28 09:30:00,89.45,90.0,88.65,89.65,242299.0,87.1414,87.6772,86.3621,87.3363,242299.0
2019-01-28 09:40:00,89.74,90.03,89.63,89.75,78109.0,87.424,87.7065,87.3168,87.4337,78109.0
2019-01-28 09:50:00,89.73,89.84,89.35,89.62,81111.0,87.4142,87.5214,87.044,87.3071,81111.0
2019-01-28 10:00:00,89.56,89.94,89.37,89.88,62485.0,87.2486,87.6188,87.0635,87.5603,62485.0
2019-01-28 10:10:00,89.9,89.9,89.06,89.55,194899.0,87.5798,87.5798,86.7615,87.2389,194899.0
2019-01-28 10:20:00,89.52,90.0,89.5,89.72,162241.0,87.2096,87.6772,87.1902,87.4045,162241.0
2019-01-28 10:30:00,89.7,89.8,89.53,89.56,51547.0,87.385,87.4824,87.2194,87.2486,51547.0
2019-01-28 10:40:00,89.58,89.73,89.34,89.34,37671.0,87.2681,87.4142,87.0343,87.0343,37671.0
2019-01-28 10:50:00,89.34,89.35,89.14,89.16,93288.0,87.0343,87.044,86.8394,86.8589,93288.0
2019-01-28 11:00:00,89.18,89.3,88.91,89.3,60298.0,86.8784,86.9953,86.6154,86.9953,60298.0
2019-01-28 11:10:00,89.27,89.58,89.23,89.37,53743.0,86.9661,87.2681,86.9271,87.0635,53743.0
2019-01-28 11:20:00,89.38,89.47,89.22,89.23,55507.0,87.0732,87.1609,86.9174,86.9271,55507.0
2019-01-28 11:30:00,89.23,89.39,88.87,88.91,56605.0,86.9271,87.083,86.5764,86.6154,56605.0
2019-01-28 11:40:00,88.89,88.94,88.7,88.92,94378.0,86.5959,86.6446,86.4108,86.6251,94378.0
2019-01-28 11:50:00,88.92,89.0,88.76,88.89,54433.0,86.6251,86.7031,86.4693,86.5959,54433.0
2019-01-28 12:00:00,88.88,89.25,88.87,89.23,30259.0,86.5862,86.9466,86.5764,86.9271,30259.0
2019-01-28 12:10:00,89.23,89.48,89.16,89.44,27975.0,86.9271,87.1707,86.8589,87.1317,27975.0
2019-01-28 12:20:00,89.48,89.77,89.47,89.69,22948.0,87.1707,87.4532,87.1609,87.3752,22948.0
2019-01-28 12:30:00,89.72,89.91,89.64,89.91,29034.0,87.4045,87.5896,87.3265,87.5896,29034.0
2019-01-28 12:40:00,89.9,90.2,89.87,90.2,20270.0,87.5798,87.8721,87.5506,87.8721,20270.0
2019-01-28 12:50:00,90.19,90.23,89.96,90.21,33121.0,87.8623,87.9013,87.6383,87.8818,33121.0
2019-01-28 13:00:00,90.18,90.19,89.92,90.08,30409.0,87.8526,87.8623,87.5993,87.7552,30409.0
2019-01-28 13:10:00,90.1,90.18,90.05,90.15,21819.0,87.7747,87.8526,87.726,87.8234,21819.0
2019-01-28 13:20:00,90.15,90.29,90.08,90.14,22485.0,87.8234,87.9598,87.7552,87.8136,22485.0
2019-01-28 13:30:00,90.15,90.4,90.14,90.27,42393.0,87.8234,88.0669,87.8136,87.9403,42393.0
2019-01-28 13:40:00,90.26,90.56,90.23,90.52,33751.0,87.9305,88.2228,87.9013,88.1838,33751.0
2019-01-28 13:50:00,90.51,90.65,90.38,90.4,33811.0,88.1741,88.3105,88.0474,88.0669,33811.0
2019-01-28 14:00:00,90.42,90.51,90.23,90.37,23281.0,88.0864,88.1741,87.9013,88.0377,23281.0
2019-01-28 14:10:00,90.36,90.38,90.24,90.29,24341.0,88.028,88.0474,87.9111,87.9598,24341.0
2019-01-28 14:20:00,90.27,90.35,90.07,90.11,24804.0,87.9403,88.0182,87.7454,87.7844,24804.0
2019-01-28 14:30:00,90.12,90.34,90.12,90.31,28841.0,87.7942,88.0085,87.7942,87.9792,28841.0
2019-01-28 14:40:00,90.28,90.47,90.18,90.44,40594.0,87.95,88.1351,87.8526,88.1059,40594.0
2019-01-28 14:50:00,90.47,90.6,90.29,90.3,39468.0,88.1351,88.2618,87.9598,87.9695,39468.0
2019-01-28 15:00:00,90.31,90.39,90.21,90.28,28795.0,87.9792,88.0572,87.8818,87.95,28795.0
2019-01-28 15:10:00,90.26,90.47,90.26,90.39,40407.0,87.9305,88.1351,87.9305,88.0572,40407.0
2019-01-28 15:20:00,90.41,90.48,90.28,90.34,43429.0,88.0767,88.1449,87.95,88.0085,43429.0
2019-01-28 15:30:00,90.33,90.51,90.33,90.4,73742.0,87.9987,88.1741,87.9987,88.0669,73742.0
2019-01-28 15:40:00,90.38,90.45,90.19,90.26,78589.0,88.0474,88.1156,87.8623,87.9305,78589.0
2019-01-28 15:50:00,90.28,90.5,90.17,90.47,168042.0,87.95,88.1643,87.8429,88.1351,168042.0
2019-01-29 09:30:00,89.89,89.89,88.7,88.87,306464.0,87.5701,87.5701,86.4108,86.5764,306464.0
2019-01-29 09:40:00,88.9,89.08,88.41,88.5,143606.0,86.6056,86.781,86.1283,86.216,143606.0
2019-01-29 09:50:00,88.47,88.62,88.3,88.43,93413.0,86.1867,86.3329,86.0211,86.1478,93413.0
2019-01-29 10:00:00,88.46,88.85,88.29,88.43,73516.0,86.177,86.5569,86.0114,86.1478,73516.0
2019-01-29 10:10:00,88.38,88.4,88.07,88.2,49200.0,86.0991,86.1185,85.7971,85.9237,49200.0
2019-01-29 10:20:00,88.21,88.34,87.99,88.26,43412.0,85.9334,86.0601,85.7191,85.9822,43412.0
2019-01-29 10:30:00,88.31,88.36,88.21,88.28,15402.0,86.0309,86.0796,85.9334,86.0016,15402.0
2019-01-29 10:40:00,88.29,88.46,88.1,88.15,51126.0,86.0114,86.177,85.8263,85.875,51126.0
2019-01-29 10:50:00,88.14,88.15,87.54,87.72,52804.0,85.8653,85.875,85.2807,85.4561,52804.0
2019-01-29 11:00:00,87.69,87.85,87.5,87.83,64980.0,85.4269,85.5827,85.2418,85.5633,64980.0
2019-01-29 11:10:00,87.84,88.06,87.77,88.02,55725.0,85.573,85.7873,85.5048,85.7483,55725.0
2019-01-29 11:20:00,88.02,88.04,87.74,87.82,61678.0,85.7483,85.7678,85.4756,85.5535,61678.0
2019-01-29 11:30:00,87.84,88.17,87.84,88.07,47831.0,85.573,85.8945,85.573,85.7971,47831.0
2019-01-29 11:40:00,88.06,88.14,87.96,88.05,24665.0,85.7873,85.8653,85.6899,85.7776,24665.0
2019-01-29 11:50:00,88.05,88.11,87.88,87.88,23749.0,85.7776,85.836,85.612,85.612,23749.0
2019-01-29 12:00:00,87.87,87.87,87.65,87.66,27086.0,85.6022,85.6022,85.3879,85.3976,27086.0
2019-01-29 12:10:00,87.66,88.03,87.66,87.87,63468.0,85.3976,85.7581,85.3976,85.6022,63468.0
2019-01-29 12:20:00,87.86,87.99,87.81,87.84,54088.0,85.5925,85.7191,85.5438,85.573,54088.0
2019-01-29 12:30:00,87.84,87.84,87.46,87.53,67973.0,85.573,85.573,85.2028,85.271,67973.0
2019-01-29 12:40:00,87.55,87.55,87.26,87.31,74824.0,85.2905,85.2905,85.008,85.0567,74824.0
2019-01-29 12:50:00,87.32,87.44,87.24,87.28,71761.0,85.0664,85.1833,84.9885,85.0274,71761.0
2019-01-29 13:00:00,87.28,87.34,87.18,87.3,44936.0,85.0274,85.0859,84.93,85.0469,44936.0
2019-01-29 13:10:00,87.32,87.42,87.23,87.31,89825.0,85.0664,85.1638,84.9787,85.0567,89825.0
2019-01-29 13:20:00,87.31,87.49,87.11,87.2,42803.0,85.0567,85.232,84.8618,84.9495,42803.0
2019-01-29 13:30:00,87.21,87.26,87.11,87.2,31512.0,84.9593,85.008,84.8618,84.9495,31512.0
2019-01-29 13:40:00,87.2,87.39,87.2,87.31,44526.0,84.9495,85.1346,84.9495,85.0567,44526.0
2019-01-29 13:50:00,87.31,87.46,87.28,87.3,49798.0,85.0567,85.2028,85.0274,85.0469,49798.0
2019-01-29 14:00:00,87.3,87.36,87.2,87.32,41893.0,85.0469,85.1054,84.9495,85.0664,41893.0
2019-01-29 14:10:00,87.32,87.34,87.17,87.18,51454.0,85.0664,85.0859,84.9203,84.93,51454.0
2019-01-29 14:20:00,87.18,87.21,87.12,87.14,28291.0,84.93,84.9593,84.8716,84.8911,28291.0
2019-01-29 14:30:00,87.12,87.18,87.02,87.16,72092.0,84.8716,84.93,84.7742,84.9105,72092.0
2019-01-29 14:40:00,87.16,87.16,86.97,86.98,48154.0,84.9105,84.9105,84.7254,84.7352,48154.0
2019-01-29 14:50:00,86.99,87.05,86.9,86.92,84291.0,84.7449,84.8034,84.6573,84.6767,84291.0
2019-01-29 15:00:00,86.91,87.12,86.82,86.98,156376.0,84.667,84.8716,84.5793,84.7352,156376.0
2019-01-29 15:10:00,86.98,87.07,86.93,87.0,106239.0,84.7352,84.8229,84.6865,84.7547,106239.0
2019-01-29 15:20:00,86.99,87.15,86.96,87.07,181465.0,84.7449,84.9008,84.7157,84.8229,181465.0
2019-01-29 15:30:00,87.08,87.34,87.08,87.3,208963.0,84.8326,85.0859,84.8326,85.0469,208963.0
2019-01-29 15:40:00,87.31,87.43,87.25,87.28,162647.0,85.0567,85.1736,84.9982,85.0274,162647.0
2019-01-29 15:50:00,87.28,87.34,87.15,87.23,312287.0,85.0274,85.0859,84.9008,84.9787,312287.0
2019-01-30 09:30:00,87.62,87.83,86.96,87.47,150264.0,85.3587,85.5633,84.7157,85.2125,150264.0
2019-01-30 09:40:00,87.49,87.67,87.26,87.32,152889.0,85.232,85.4074,85.008,85.0664,152889.0
2019-01-30 09:50:00,87.27,87.55,87.19,87.49,107340.0,85.0177,85.2905,84.9398,85.232,107340.0
2019-01-30 10:00:00,87.44,87.82,87.39,87.55,67725.0,85.1833,85.5535,85.1346,85.2905,67725.0
2019-01-30 10:10:00,87.53,87.64,87.42,87.54,57605.0,85.271,85.3782,85.1638,85.2807,57605.0
2019-01-30 10:20:00,87.51,87.68,87.51,87.56,103448.0,85.2515,85.4171,85.2515,85.3002,103448.0
2019-01-30 10:30:00,87.57,88.04,87.54,87.96,186002.0,85.31,85.7678,85.2807,85.6899,186002.0
2019-01-30 10:40:00,87.95,88.03,87.5,87.54,119303.0,85.6802,85.7581,85.2418,85.2807,119303.0
2019-01-30 10:50:00,87.52,87.52,87.27,87.31,41248.0,85.2613,85.2613,85.0177,85.0567,41248.0
2019-01-30 11:00:00,87.32,87.56,87.18,87.24,93960.0,85.0664,85.3002,84.93,84.9885,93960.0
2019-01-30 11:10:00,87.25,87.48,87.22,87.22,88317.0,84.9982,85.2223,84.969,84.969,88317.0
2019-01-30 11:20:00,87.25,87.25,86.95,86.95,61221.0,84.9982,84.9982,84.706,84.706,61221.0
2019-01-30 11:30:00,86.95,87.08,86.85,87.06,103479.0,84.706,84.8326,84.6085,84.8131,103479.0
2019-01-30 11:40:00,87.06,87.32,86.9,87.2,78964.0,84.8131,85.0664,84.6573,84.9495,78964.0
2019-01-30 11:50:00,87.21,87.23,86.91,87.04,69220.0,84.9593,84.9787,84.667,84.7936,69220.0
2019-01-30 12:00:00,87.06,87.18,87.02,87.12,39047.0,84.8131,84.93,84.7742,84.8716,39047.0
2019-01-30 12:10:00,87.13,87.28,87.06,87.26,72905.0,84.8813,85.0274,84.8131,85.008,72905.0
2019-01-30 12:20:00,87.26,87.52,87.11,87.5,158672.0,85.008,85.2613,84.8618,85.2418,158672.0
2019-01-30 12:30:00,87.5,87.78,87.48,87.62,88653.0,85.2418,85.5145,85.2223,85.3587,88653.0
2019-01-30 12:40:00,87.62,87.81,87.61,87.73,32664.0,85.3587,85.5438,85.3489,85.4658,32664.0
2019-01-30 12:50:00,87.73,87.99,87.73,87.96,23668.0,85.4658,85.7191,85.4658,85.6899,23668.0
2019-01-30 13:00:00,87.94,87.99,87.92,87.95,13351.0,85.6704,85.7191,85.6509,85.6802,13351.0
2019-01-30 13:10:00,87.95,88.1,87.92,87.99,23249.0,85.6802,85.8263,85.6509,85.7191,23249.0
2019-01-30 13:20:00,88.0,88.15,87.87,88.15,33117.0,85.7289,85.875,85.6022,85.875,33117.0
2019-01-30 13:30:00,88.12,88.25,88.08,88.08,25001.0,85.8458,85.9724,85.8068,85.8068,25001.0
2019-01-30 13:40:00,88.09,88.17,88.01,88.07,23043.0,85.8165,85.8945,85.7386,85.7971,23043.0
2019-01-30 13:50:00,88.06,88.24,88.05,88.16,25621.0,85.7873,85.9627,85.7776,85.8847,25621.0
2019-01-30 14:00:00,88.16,88.55,88.08,88.51,102183.0,85.8847,86.2647,85.8068,86.2257,102183.0
2019-01-30 14:10:00,88.5,88.82,88.49,88.73,64312.0,86.216,86.5277,86.2062,86.44,64312.0
2019-01-30 14:20:00,88.72,88.88,88.57,88.6,45275.0,86.4303,86.5862,86.2842,86.3134,45275.0
2019-01-30 14:30:00,88.57,88.72,88.5,88.59,57130.0,86.2842,86.4303,86.216,86.3036,57130.0
2019-01-30 14:40:00,88.61,88.87,88.55,88.84,34569.0,86.3231,86.5764,86.2647,86.5472,34569.0
2019-01-30 14:50:00,88.85,89.12,88.79,89.06,47497.0,86.5569,86.82,86.4985,86.7615,47497.0
2019-01-30 15:00:00,89.07,89.13,88.99,89.0,90154.0,86.7713,86.8297,86.6933,86.7031,90154.0
2019-01-30 15:10:00,88.99,89.15,88.84,89.11,79176.0,86.6933,86.8492,86.5472,86.8102,79176.0
2019-01-30 15:20:00,89.13,89.21,88.99,89.03,60677.0,86.8297,86.9076,86.6933,86.7323,60677.0
2019-01-30 15:30:00,89.03,89.08,88.95,88.98,52657.0,86.7323,86.781,86.6543,86.6836,52657.0
2019-01-30 15:40:00,88.98,89.14,88.84,89.11,82721.0,86.6836,86.8394,86.5472,86.8102,82721.0
2019-01-30 15:50:00,89.11,89.27,89.02,89.24,180622.0,86.8102,86.9661,86.7225,86.9369,180622.0
2019-01-31 09:30:00,89.98,91.97,89.55,91.71,305735.0,87.6578,89.5964,87.2389,89.3431,305735.0
2019-01-31 09:40:00,91.7,91.99,90.92,91.97,90295.0,89.3334,89.6159,88.5735,89.5964,90295.0
2019-01-31 09:50:00,91.95,92.6,91.93,92.31,116299.0,89.5769,90.2101,89.5574,89.9276,116299.0
2019-01-31 10:00:00,92.31,92.8,92.18,92.38,99058.0,89.9276,90.405,89.801,89.9958,99058.0
2019-01-31 10:10:00,92.38,92.48,92.02,92.04,39324.0,89.9958,90.0932,89.6451,89.6646,39324.0
2019-01-31 10:20:00,92.03,92.1,91.88,91.93,66836.0,89.6549,89.7231,89.5087,89.5574,66836.0
2019-01-31 10:30:00,91.93,91.98,91.58,91.59,63635.0,89.5574,89.6061,89.2165,89.2262,63635.0
2019-01-31 10:40:00,91.58,92.0,91.56,91.74,83309.0,89.2165,89.6256,89.197,89.3723,83309.0
2019-01-31 10:50:00,91.73,92.06,91.73,92.03,44576.0,89.3626,89.6841,89.3626,89.6549,44576.0
2019-01-31 11:00:00,92.03,92.15,91.98,92.0,39427.0,89.6549,89.7718,89.6061,89.6256,39427.0
2019-01-31 11:10:00,91.99,92.12,91.92,91.95,54029.0,89.6159,89.7425,89.5477,89.5769,54029.0
2019-01-31 11:20:00,91.95,91.97,91.61,91.74,38296.0,89.5769,89.5964,89.2457,89.3723,38296.0
2019-01-31 11:30:00,91.76,92.01,91.72,91.96,46582.0,89.3918,89.6354,89.3529,89.5867,46582.0
2019-01-31 11:40:00,91.96,92.13,91.93,92.05,52252.0,89.5867,89.7523,89.5574,89.6743,52252.0
2019-01-31 11:50:00,92.04,92.48,92.02,92.4,42057.0,89.6646,90.0932,89.6451,90.0153,42057.0
2019-01-31 12:00:00,92.39,92.41,92.05,92.13,67092.0,90.0056,90.0251,89.6743,89.7523,67092.0
2019-01-31 12:10:00,92.12,92.19,92.03,92.05,48956.0,89.7425,89.8107,89.6549,89.6743,48956.0
2019-01-31 12:20:00,92.08,92.1,91.93,91.96,27342.0,89.7036,89.7231,89.5574,89.5867,27342.0
2019-01-31 12:30:00,91.96,91.96,91.77,91.82,35332.0,89.5867,89.5867,89.4016,89.4503,35332.0
2019-01-31 12:40:00,91.81,91.89,91.58,91.7,33772.0,89.4405,89.5185,89.2165,89.3334,33772.0
2019-01-31 12:50:00,91.73,91.83,91.66,91.75,20252.0,89.3626,89.46,89.2944,89.3821,20252.0
2019-01-31 13:00:00,91.77,91.89,91.71,91.82,24935.0,89.4016,89.5185,89.3431,89.4503,24935.0
2019-01-31 13:10:00,91.81,91.83,91.53,91.6,17946.0,89.4405,89.46,89.1678,89.236,17946.0
2019-01-31 13:20:00,91.6,91.74,91.55,91.58,23923.0,89.236,89.3723,89.1872,89.2165,23923.0
2019-01-31 13:30:00,91.59,91.6,91.31,91.33,33100.0,89.2262,89.236,88.9534,88.9729,33100.0
2019-01-31 13:40:00,91.34,91.45,91.32,91.42,22083.0,88.9827,89.0898,88.9632,89.0606,22083.0
2019-01-31 13:50:00,91.41,91.54,91.4,91.52,23253.0,89.0509,89.1775,89.0411,89.158,23253.0
2019-01-31 14:00:00,91.52,91.69,91.51,91.52,44133.0,89.158,89.3236,89.1483,89.158,44133.0
2019-01-31 14:10:00,91.53,91.55,91.39,91.41,37209.0,89.1678,89.1872,89.0314,89.0509,37209.0
2019-01-31 14:20:00,91.42,91.56,91.42,91.56,38513.0,89.0606,89.197,89.0606,89.197,38513.0
2019-01-31 14:30:00,91.56,91.74,91.55,91.72,51111.0,89.197,89.3723,89.1872,89.3529,51111.0
2019-01-31 14:40:00,91.73,91.78,91.63,91.78,26935.0,89.3626,89.4113,89.2652,89.4113,26935.0
2019-01-31 14:50:00,91.76,92.05,91.75,92.0,135957.0,89.3918,89.6743,89.3821,89.6256,135957.0
2019-01-31 15:00:00,92.01,92.08,91.95,91.97,55791.0,89.6354,89.7036,89.5769,89.5964,55791.0
2019-01-31 15:10:00,91.95,91.97,91.74,91.93,45059.0,89.5769,89.5964,89.3723,89.5574,45059.0
2019-01-31 15:20:00,91.94,92.35,91.92,92.26,126679.0,89.5672,89.9666,89.5477,89.8789,126679.0
2019-01-31 15:30:00,92.27,92.38,92.13,92.14,92892.0,89.8887,89.9958,89.7523,89.762,92892.0
2019-01-31 15:40:00,92.15,92.26,92.11,92.16,100775.0,89.7718,89.8789,89.7328,89.7815,100775.0
2019-01-31 15:50:00,92.16,92.32,92.16,92.27,252535.0,89.7815,89.9374,89.7815,89.8887,252535.0
2019-02-01 09:30:00,92.2,92.5,91.79,92.24,132195.0,89.8205,90.1127,89.4211,89.8594,132195.0
2019-02-01 09:40:00,92.26,92.52,91.69,91.7,69993.0,89.8789,90.1322,89.3236,89.3334,69993.0
2019-02-01 09:50:00,91.7,91.75,91.39,91.43,57960.0,89.3334,89.3821,89.0314,89.0703,57960.0
2019-02-01 10:00:00,91.4,92.26,91.38,92.23,70620.0,89.0411,89.8789,89.0216,89.8497,70620.0
2019-02-01 10:10:00,92.25,92.45,92.08,92.25,62076.0,89.8692,90.064,89.7036,89.8692,62076.0
2019-02-01 10:20:00,92.28,92.39,92.07,92.12,34951.0,89.8984,90.0056,89.6938,89.7425,34951.0
2019-02-01 10:30:00,92.14,92.33,91.99,92.25,50694.0,89.762,89.9471,89.6159,89.8692,50694.0
2019-02-01 10:40:00,92.25,92.39,92.02,92.12,35215.0,89.8692,90.0056,89.6451,89.7425,35215.0
2019-02-01 10:50:00,92.13,92.18,91.65,91.68,35185.0,89.7523,89.801,89.2847,89.3139,35185.0
2019-02-01 11:00:00,91.69,91.74,91.4,91.67,34496.0,89.3236,89.3723,89.0411,89.3041,34496.0
2019-02-01 11:10:00,91.68,92.23,91.68,92.09,91796.0,89.3139,89.8497,89.3139,89.7133,91796.0
2019-02-01 11:20:00,92.11,92.54,92.11,92.45,44564.0,89.7328,90.1517,89.7328,90.064,44564.0
2019-02-01 11:30:00,92.46,92.47,92.23,92.26,34173.0,90.0738,90.0835,89.8497,89.8789,34173.0
2019-02-01 11:40:00,92.25,92.66,92.25,92.58,35025.0,89.8692,90.2686,89.8692,90.1907,35025.0
2019-02-01 11:50:00,92.6,92.8,92.6,92.76,25397.0,90.2101,90.405,90.2101,90.366,25397.0
2019-02-01 12:00:00,92.79,92.8,92.54,92.6,45696.0,90.3952,90.405,90.1517,90.2101,45696.0
2019-02-01 12:10:00,92.6,92.73,92.59,92.62,38934.0,90.2101,90.3368,90.2004,90.2296,38934.0
2019-02-01 12:20:00,92.63,92.64,92.27,92.29,59300.0,90.2394,90.2491,89.8887,89.9081,59300.0
2019-02-01 12:30:00,92.3,92.4,92.15,92.17,76126.0,89.9179,90.0153,89.7718,89.7912,76126.0
2019-02-01 12:40:00,92.17,92.26,91.89,91.96,42400.0,89.7912,89.8789,89.5185,89.5867,42400.0
2019-02-01 12:50:00,91.95,92.0,91.74,91.96,46349.0,89.5769,89.6256,89.3723,89.5867,46349.0
2019-02-01 13:00:00,91.96,91.98,91.8,91.89,27421.0,89.5867,89.6061,89.4308,89.5185,27421.0
2019-02-01 13:10:00,91.91,91.93,91.62,91.64,38099.0,89.538,89.5574,89.2554,89.2749,38099.0
2019-02-01 13:20:00,91.67,91.67,91.42,91.48,35920.0,89.3041,89.3041,89.0606,89.1191,35920.0
2019-02-01 13:30:00,91.46,91.57,91.39,91.51,32686.0,89.0996,89.2067,89.0314,89.1483,32686.0
2019-02-01 13:40:00,91.49,91.53,91.23,91.36,33494.0,89.1288,89.1678,88.8755,89.0021,33494.0
2019-02-01 13:50:00,91.37,91.47,91.32,91.36,25169.0,89.0119,89.1093,88.9632,89.0021,25169.0
2019-02-01 14:00:00,91.36,91.36,91.09,91.2,46451.0,89.0021,89.0021,88.7391,88.8463,46451.0
2019-02-01 14:10:00,91.2,91.27,91.05,91.06,49344.0,88.8463,88.9145,88.7001,88.7099,49344.0
2019-02-01 14:20:00,91.03,91.18,91.01,91.15,50428.0,88.6807,88.8268,88.6612,88.7976,50428.0
2019-02-01 14:30:00,91.16,91.25,91.11,91.14,43316.0,88.8073,88.895,88.7586,88.7878,43316.0
2019-02-01 14:40:00,91.16,91.18,90.94,90.96,40142.0,88.8073,88.8268,88.593,88.6125,40142.0
2019-02-01 14:50:00,90.97,90.99,90.83,90.92,33111.0,88.6222,88.6417,88.4858,88.5735,33111.0
2019-02-01 15:00:00,90.91,91.2,90.9,91.14,34404.0,88.5638,88.8463,88.554,88.7878,34404.0
2019-02-01 15:10:00,91.12,91.14,91.03,91.08,35566.0,88.7683,88.7878,88.6807,88.7294,35566.0
2019-02-01 15:20:00,91.08,91.2,90.94,91.18,66610.0,88.7294,88.8463,88.593,88.8268,66610.0
2019-02-01 15:30:00,91.17,91.38,91.16,91.34,64178.0,88.8171,89.0216,88.8073,88.9827,64178.0
2019-02-01 15:40:00,91.34,91.34,91.23,91.25,70249.0,88.9827,88.9827,88.8755,88.895,70249.0
2019-02-01 15:50:00,91.26,91.28,91.11,91.22,223452.0,88.9047,88.9242,88.7586,88.8658,223452.0
2019-02-04 09:30:00,91.06,91.07,89.37,89.62,257518.0,88.7099,88.7196,87.0635,87.3071,257518.0
2019-02-04 09:40:00,89.69,89.8,89.29,89.64,127095.0,87.3752,87.4824,86.9856,87.3265,127095.0
2019-02-04 09:50:00,89.7,89.7,88.95,89.0,144139.0,87.385,87.385,86.6543,86.7031,144139.0
2019-02-04 10:00:00,89.0,89.03,88.65,88.67,197201.0,86.7031,86.7323,86.3621,86.3816,197201.0
2019-02-04 10:10:00,88.69,88.71,88.41,88.62,145766.0,86.4011,86.4205,86.1283,86.3329,145766.0
2019-02-04 10:20:00,88.64,88.69,88.39,88.46,129714.0,86.3523,86.4011,86.1088,86.177,129714.0
2019-02-04 10:30:00,88.45,88.82,88.44,88.48,130992.0,86.1673,86.5277,86.1575,86.1965,130992.0
2019-02-04 10:40:00,88.49,88.72,88.43,88.44,70555.0,86.2062,86.4303,86.1478,86.1575,70555.0
2019-02-04 10:50:00,88.42,88.62,88.34,88.55,82249.0,86.138,86.3329,86.0601,86.2647,82249.0
2019-02-04 11:00:00,88.53,88.57,88.41,88.5,72544.0,86.2452,86.2842,86.1283,86.216,72544.0
2019-02-04 11:10:00,88.5,88.58,88.41,88.42,92390.0,86.216,86.2939,86.1283,86.138,92390.0
2019-02-04 11:20:00,88.42,88.61,88.36,88.6,113758.0,86.138,86.3231,86.0796,86.3134,113758.0
2019-02-04 11:30:00,88.6,88.61,88.24,88.29,101935.0,86.3134,86.3231,85.9627,86.0114,101935.0
2019-02-04 11:40:00,88.31,88.88,88.27,88.75,142347.0,86.0309,86.5862,85.9919,86.4595,142347.0
2019-02-04 11:50:00,88.76,88.83,88.61,88.77,127247.0,86.4693,86.5374,86.3231,86.479,127247.0
2019-02-04 12:00:00,88.79,88.87,88.72,88.83,72829.0,86.4985,86.5764,86.4303,86.5374,72829.0
2019-02-04 12:10:00,88.83,89.08,88.82,88.99,86158.0,86.5374,86.781,86.5277,86.6933,86158.0
2019-02-04 12:20:00,89.0,89.17,88.97,89.0,59648.0,86.7031,86.8687,86.6738,86.7031,59648.0
2019-02-04 12:30:00,89.0,89.13,88.93,89.03,65689.0,86.7031,86.8297,86.6349,86.7323,65689.0
2019-02-04 12:40:00,89.0,89.3,88.99,89.14,55289.0,86.7031,86.9953,86.6933,86.8394,55289.0
2019-02-04 12:50:00,89.13,89.33,89.13,89.32,43240.0,86.8297,87.0245,86.8297,87.0148,43240.0
2019-02-04 13:00:00,89.33,89.5,89.3,89.48,33888.0,87.0245,87.1902,86.9953,87.1707,33888.0
2019-02-04 13:10:00,89.49,89.51,89.41,89.47,37043.0,87.1804,87.1999,87.1025,87.1609,37043.0
2019-02-04 13:20:00,89.48,89.62,89.45,89.51,35301.0,87.1707,87.3071,87.1414,87.1999,35301.0
2019-02-04 13:30:00,89.5,89.63,89.48,89.62,26344.0,87.1902,87.3168,87.1707,87.3071,26344.0
2019-02-04 13:40:00,89.63,89.78,89.58,89.71,46354.0,87.3168,87.4629,87.2681,87.3947,46354.0
2019-02-04 13:50:00,89.71,89.77,89.71,89.77,109318.0,87.3947,87.4532,87.3947,87.4532,109318.0
2019-02-04 14:00:00,89.77,89.91,89.77,89.78,43204.0,87.4532,87.5896,87.4532,87.4629,43204.0
2019-02-04 14:10:00,89.77,89.86,89.64,89.74,42053.0,87.4532,87.5409,87.3265,87.424,42053.0
2019-02-04 14:20:00,89.76,89.76,89.7,89.72,38729.0,87.4434,87.4434,87.385,87.4045,38729.0
2019-02-04 14:30:00,89.72,89.83,89.62,89.82,66572.0,87.4045,87.5116,87.3071,87.5019,66572.0
2019-02-04 14:40:00,89.82,89.85,89.64,89.69,72889.0,87.5019,87.5311,87.3265,87.3752,72889.0
2019-02-04 14:50:00,89.69,90.02,89.68,89.8,156736.0,87.3752,87.6967,87.3655,87.4824,156736.0
2019-02-04 15:00:00,89.79,89.85,89.66,89.7,256061.0,87.4727,87.5311,87.346,87.385,256061.0
2019-02-04 15:10:00,89.7,89.76,89.61,89.66,104121.0,87.385,87.4434,87.2973,87.346,104121.0
2019-02-04 15:20:00,89.66,89.66,89.36,89.37,102019.0,87.346,87.346,87.0538,87.0635,102019.0
2019-02-04 15:30:00,89.37,89.37,88.85,89.14,355289.0,87.0635,87.0635,86.5569,86.8394,355289.0
2019-02-04 15:40:00,89.15,89.16,88.66,88.76,429718.0,86.8492,86.8589,86.3718,86.4693,429718.0
2019-02-04 15:50:00,88.76,88.76,88.19,88.41,593409.0,86.4693,86.4693,85.914,86.1283,593409.0
2019-02-05 09:30:00,89.06,89.98,88.89,89.9,265667.0,86.7615,87.6578,86.5959,87.5798,265667.0
2019-02-05 09:40:00,89.94,91.2,89.8,91.0,450542.0,87.6188,88.8463,87.4824,88.6514,450542.0
2019-02-05 09:50:00,90.98,91.26,90.72,90.95,206583.0,88.632,88.9047,88.3787,88.6027,206583.0
2019-02-05 10:00:00,90.93,91.53,90.72,90.76,305743.0,88.5832,89.1678,88.3787,88.4176,305743.0
2019-02-05 10:10:00,90.78,91.09,90.52,90.84,153128.0,88.4371,88.7391,88.1838,88.4956,153128.0
2019-02-05 10:20:00,90.88,90.98,90.27,90.57,133289.0,88.5345,88.632,87.9403,88.2325,133289.0
2019-02-05 10:30:00,90.56,90.65,90.4,90.57,223318.0,88.2228,88.3105,88.0669,88.2325,223318.0
2019-02-05 10:40:00,90.59,90.62,90.41,90.6,89613.0,88.252,88.2812,88.0767,88.2618,89613.0
2019-02-05 10:50:00,90.59,90.64,90.35,90.43,93771.0,88.252,88.3007,88.0182,88.0962,93771.0
2019-02-05 11:00:00,90.42,90.45,90.1,90.25,115147.0,88.0864,88.1156,87.7747,87.9208,115147.0
2019-02-05 11:10:00,90.22,90.36,89.99,90.21,99000.0,87.8916,88.028,87.6675,87.8818,99000.0
2019-02-05 11:20:00,90.19,90.23,89.87,90.01,109781.0,87.8623,87.9013,87.5506,87.687,109781.0
2019-02-05 11:30:00,90.01,90.44,90.0,90.36,64864.0,87.687,88.1059,87.6772,88.028,64864.0
2019-02-05 11:40:00,90.35,90.41,90.05,90.08,76786.0,88.0182,88.0767,87.726,87.7552,76786.0
2019-02-05 11:50:00,90.07,90.16,89.81,90.09,137526.0,87.7454,87.8331,87.4922,87.7649,137526.0
2019-02-05 12:00:00,90.09,90.35,89.98,90.31,84762.0,87.7649,88.0182,87.6578,87.9792,84762.0
2019-02-05 12:10:00,90.31,90.74,90.29,90.63,77401.0,87.9792,88.3982,87.9598,88.291,77401.0
2019-02-05 12:20:00,90.62,90.93,90.6,90.86,82724.0,88.2812,88.5832,88.2618,88.5151,82724.0
2019-02-05 12:30:00,90.85,90.94,90.65,90.82,85397.0,88.5053,88.593,88.3105,88.4761,85397.0
2019-02-05 12:40:00,90.82,91.0,90.57,90.58,104582.0,88.4761,88.6514,88.2325,88.2423,104582.0
2019-02-05 12:50:00,90.59,90.86,90.54,90.67,84642.0,88.252,88.5151,88.2033,88.33,84642.0
2019-02-05 13:00:00,90.68,90.76,90.61,90.68,60899.0,88.3397,88.4176,88.2715,88.3397,60899.0
2019-02-05 13:10:00,90.7,90.76,90.59,90.62,81546.0,88.3592,88.4176,88.252,88.2812,81546.0
2019-02-05 13:20:00,90.63,90.97,90.54,90.89,101939.0,88.291,88.6222,88.2033,88.5443,101939.0
2019-02-05 13:30:00,90.9,91.11,90.85,91.08,65521.0,88.554,88.7586,88.5053,88.7294,65521.0
2019-02-05 13:40:00,91.1,91.22,91.03,91.12,59299.0,88.7489,88.8658,88.6807,88.7683,59299.0
2019-02-05 13:50:00,91.1,91.29,91.05,91.27,70149.0,88.7489,88.934,88.7001,88.9145,70149.0
2019-02-05 14:00:00,91.27,92.03,91.27,92.02,187353.0,88.9145,89.6549,88.9145,89.6451,187353.0
2019-02-05 14:10:00,92.01,92.45,91.96,92.27,273773.0,89.6354,90.064,89.5867,89.8887,273773.0
2019-02-05 14:20:00,92.27,92.27,91.91,92.17,135557.0,89.8887,89.8887,89.538,89.7912,135557.0
2019-02-05 14:30:00,92.21,92.21,91.83,91.98,130679.0,89.8302,89.8302,89.46,89.6061,130679.0
2019-02-05 14:40:00,91.97,92.01,91.65,91.93,108434.0,89.5964,89.6354,89.2847,89.5574,108434.0
2019-02-05 14:50:00,91.92,92.16,91.85,91.93,133536.0,89.5477,89.7815,89.4795,89.5574,133536.0
2019-02-05 15:00:00,91.93,92.2,91.9,92.1,98969.0,89.5574,89.8205,89.5282,89.7231,98969.0
2019-02-05 15:10:00,92.1,92.15,91.95,92.06,85448.0,89.7231,89.7718,89.5769,89.6841,85448.0
2019-02-05 15:20:00,92.08,92.42,92.07,92.42,151061.0,89.7036,90.0348,89.6938,90.0348,151061.0
2019-02-05 15:30:00,92.42,92.58,92.26,92.4,271449.0,90.0348,90.1907,89.8789,90.0153,271449.0
2019-02-05 15:40:00,92.41,92.85,92.39,92.51,408388.0,90.0251,90.4537,90.0056,90.1225,408388.0
2019-02-05 15:50:00,92.5,92.76,92.27,92.5,692245.0,90.1127,90.366,89.8887,90.1127,692245.0
2019-02-06 09:30:00,79.17,80.99,78.0,79.13,3758069.0,77.1268,78.8998,75.9869,77.0878,3758069.0
2019-02-06 09:40:00,79.15,79.69,78.8,78.98,1614954.0,77.1073,77.6333,76.7663,76.9417,1614954.0
2019-02-06 09:50:00,78.96,79.56,78.41,78.79,1248871.0,76.9222,77.5067,76.3864,76.7566,1248871.0
2019-02-06 10:00:00,78.79,79.81,78.68,79.33,1299467.0,76.7566,77.7502,76.6494,77.2826,1299467.0
2019-02-06 10:10:00,79.33,79.51,79.0,79.28,892219.0,77.2826,77.458,76.9611,77.2339,892219.0
2019-02-06 10:20:00,79.28,79.65,79.05,79.21,932604.0,77.2339,77.5944,77.0099,77.1657,932604.0
2019-02-06 10:30:00,79.2,79.75,79.07,79.73,740014.0,77.156,77.6918,77.0293,77.6723,740014.0
2019-02-06 10:40:00,79.74,80.35,79.67,80.12,1193718.0,77.682,78.2763,77.6138,78.0522,1193718.0
2019-02-06 10:50:00,80.1,80.85,79.94,80.7,943154.0,78.0328,78.7634,77.8769,78.6173,943154.0
2019-02-06 11:00:00,80.7,81.43,80.45,81.37,1130649.0,78.6173,79.3284,78.3737,79.27,1130649.0
2019-02-06 11:10:00,81.36,81.4,80.23,80.34,708208.0,79.2602,79.2992,78.1594,78.2666,708208.0
2019-02-06 11:20:00,80.34,80.67,80.0,80.57,508933.0,78.2666,78.588,77.9353,78.4906,508933.0
2019-02-06 11:30:00,80.6,81.0,80.43,80.73,528773.0,78.5198,78.9095,78.3542,78.6465,528773.0
2019-02-06 11:40:00,80.75,81.05,80.5,80.53,405317.0,78.666,78.9582,78.4224,78.4517,405317.0
2019-02-06 11:50:00,80.52,80.56,79.8,80.04,546348.0,78.4419,78.4809,77.7405,77.9743,546348.0
2019-02-06 12:00:00,80.03,80.41,79.87,80.2,290962.0,77.9646,78.3348,77.8087,78.1302,290962.0
2019-02-06 12:10:00,80.21,80.53,80.07,80.17,300347.0,78.1399,78.4517,78.0035,78.1009,300347.0
2019-02-06 12:20:00,80.17,80.21,80.0,80.0,138518.0,78.1009,78.1399,77.9353,77.9353,138518.0
2019-02-06 12:30:00,80.01,80.06,79.87,80.03,174228.0,77.9451,77.9938,77.8087,77.9646,174228.0
2019-02-06 12:40:00,80.02,80.21,80.0,80.2,301175.0,77.9548,78.1399,77.9353,78.1302,301175.0
2019-02-06 12:50:00,80.17,80.25,80.0,80.12,188255.0,78.1009,78.1789,77.9353,78.0522,188255.0
2019-02-06 13:00:00,80.12,80.19,80.05,80.05,154942.0,78.0522,78.1204,77.984,77.984,154942.0
2019-02-06 13:10:00,80.05,80.85,80.05,80.84,350885.0,77.984,78.7634,77.984,78.7537,350885.0
2019-02-06 13:20:00,80.85,81.0,80.7,80.75,449500.0,78.7634,78.9095,78.6173,78.666,449500.0
2019-02-06 13:30:00,80.75,81.2,80.72,81.2,366850.0,78.666,79.1044,78.6368,79.1044,366850.0
2019-02-06 13:40:00,81.2,81.59,81.12,81.47,557721.0,79.1044,79.4843,79.0264,79.3674,557721.0
2019-02-06 13:50:00,81.47,81.47,80.74,80.8,253239.0,79.3674,79.3674,78.6562,78.7147,253239.0
2019-02-06 14:00:00,80.81,80.83,80.41,80.61,230154.0,78.7244,78.7439,78.3348,78.5296,230154.0
2019-02-06 14:10:00,80.63,80.8,80.53,80.78,151928.0,78.5491,78.7147,78.4517,78.6952,151928.0
2019-02-06 14:20:00,80.79,81.18,80.78,81.13,191022.0,78.7049,79.0849,78.6952,79.0362,191022.0
2019-02-06 14:30:00,81.14,81.37,81.0,81.19,226576.0,79.0459,79.27,78.9095,79.0946,226576.0
2019-02-06 14:40:00,81.18,81.48,81.0,81.13,433017.0,79.0849,79.3771,78.9095,79.0362,433017.0
2019-02-06 14:50:00,81.12,81.26,81.02,81.22,149732.0,79.0264,79.1628,78.929,79.1238,149732.0
2019-02-06 15:00:00,81.22,81.3,80.83,80.97,312690.0,79.1238,79.2018,78.7439,78.8803,312690.0
2019-02-06 15:10:00,80.96,81.06,80.69,80.75,223983.0,78.8706,78.968,78.6075,78.666,223983.0
2019-02-06 15:20:00,80.75,80.94,80.71,80.73,234435.0,78.666,78.8511,78.627,78.6465,234435.0
2019-02-06 15:30:00,80.73,80.89,80.45,80.45,266742.0,78.6465,78.8024,78.3737,78.3737,266742.0
2019-02-06 15:40:00,80.45,80.46,79.85,80.28,1278943.0,78.3737,78.3835,77.7892,78.2081,1278943.0
2019-02-06 15:50:00,80.27,80.38,79.94,80.02,1013123.0,78.1984,78.3055,77.8769,77.9548,1013123.0
2019-02-07 09:30:00,79.87,82.83,79.87,82.49,772912.0,77.8087,80.6923,77.8087,80.3611,772912.0
2019-02-07 09:40:00,82.45,82.66,82.01,82.16,1091866.0,80.3221,80.5267,79.8935,80.0396,1091866.0
2019-02-07 09:50:00,82.15,83.46,82.13,83.34,587254.0,80.0298,81.306,80.0104,81.1891,587254.0
2019-02-07 10:00:00,83.35,83.9,83.14,83.8,442800.0,81.1989,81.7347,80.9943,81.6373,442800.0
2019-02-07 10:10:00,83.8,84.36,83.76,84.22,492846.0,81.6373,82.1828,81.5983,82.0464,492846.0
2019-02-07 10:20:00,84.24,84.95,84.0,84.89,315897.0,82.0659,82.7576,81.8321,82.6991,315897.0
2019-02-07 10:30:00,84.87,85.59,84.74,85.09,512455.0,82.6796,83.3811,82.553,82.894,512455.0
2019-02-07 10:40:00,85.12,85.49,84.56,84.57,354150.0,82.9232,83.2836,82.3776,82.3874,354150.0
2019-02-07 10:50:00,84.57,84.67,83.82,84.08,315689.0,82.3874,82.4848,81.6567,81.91,315689.0
2019-02-07 11:00:00,84.09,84.59,83.71,84.48,258157.0,81.9198,82.4069,81.5496,82.2997,258157.0
2019-02-07 11:10:00,84.47,84.52,83.83,83.92,142792.0,82.29,82.3387,81.6665,81.7542,142792.0
2019-02-07 11:20:00,83.93,83.93,83.47,83.68,310940.0,81.7639,81.7639,81.3158,81.5204,310940.0
2019-02-07 11:30:00,83.68,83.7,83.34,83.7,215707.0,81.5204,81.5398,81.1891,81.5398,215707.0
2019-02-07 11:40:00,83.69,83.69,83.32,83.39,156274.0,81.5301,81.5301,81.1696,81.2378,156274.0
2019-02-07 11:50:00,83.39,83.56,83.03,83.06,132648.0,81.2378,81.4035,80.8871,80.9164,132648.0
2019-02-07 12:00:00,83.06,83.3,82.87,83.28,206150.0,80.9164,81.1502,80.7313,81.1307,206150.0
2019-02-07 12:10:00,83.29,83.67,83.28,83.67,103774.0,81.1404,81.5106,81.1307,81.5106,103774.0
2019-02-07 12:20:00,83.67,84.28,83.65,84.03,210017.0,81.5106,82.1049,81.4911,81.8613,210017.0
2019-02-07 12:30:00,84.03,84.43,84.0,84.34,166095.0,81.8613,82.251,81.8321,82.1633,166095.0
2019-02-07 12:40:00,84.34,84.58,84.06,84.07,136187.0,82.1633,82.3971,81.8906,81.9003,136187.0
2019-02-07 12:50:00,84.07,84.14,83.84,84.03,122168.0,81.9003,81.9685,81.6762,81.8613,122168.0
2019-02-07 13:00:00,84.02,84.38,84.01,84.17,121761.0,81.8516,82.2023,81.8418,81.9977,121761.0
2019-02-07 13:10:00,84.2,84.24,83.92,83.94,63932.0,82.0269,82.0659,81.7542,81.7736,63932.0
2019-02-07 13:20:00,83.94,84.06,83.91,83.94,67678.0,81.7736,81.8906,81.7444,81.7736,67678.0
2019-02-07 13:30:00,83.94,84.15,83.93,83.97,109026.0,81.7736,81.9782,81.7639,81.8029,109026.0
2019-02-07 13:40:00,83.97,84.18,83.96,84.12,90407.0,81.8029,82.0075,81.7931,81.949,90407.0
2019-02-07 13:50:00,84.11,84.14,83.85,84.01,128866.0,81.9393,81.9685,81.686,81.8418,128866.0
2019-02-07 14:00:00,84.01,84.01,83.85,83.91,95991.0,81.8418,81.8418,81.686,81.7444,95991.0
2019-02-07 14:10:00,83.9,83.9,83.56,83.63,116010.0,81.7347,81.7347,81.4035,81.4716,116010.0
2019-02-07 14:20:00,83.62,83.89,83.56,83.89,116435.0,81.4619,81.7249,81.4035,81.7249,116435.0
2019-02-07 14:30:00,83.89,84.25,83.82,84.2,167704.0,81.7249,82.0756,81.6567,82.0269,167704.0
2019-02-07 14:40:00,84.2,84.22,84.04,84.13,111263.0,82.0269,82.0464,81.8711,81.9587,111263.0
2019-02-07 14:50:00,84.12,84.48,84.09,84.2,148501.0,81.949,82.2997,81.9198,82.0269,148501.0
2019-02-07 15:00:00,84.2,84.35,83.97,83.98,292347.0,82.0269,82.1731,81.8029,81.8126,292347.0
2019-02-07 15:10:00,83.98,84.12,83.97,84.01,124028.0,81.8126,81.949,81.8029,81.8418,124028.0
2019-02-07 15:20:00,84.02,84.19,83.99,84.15,226145.0,81.8516,82.0172,81.8224,81.9782,226145.0
2019-02-07 15:30:00,84.15,84.17,83.91,83.98,254072.0,81.9782,81.9977,81.7444,81.8126,254072.0
2019-02-07 15:40:00,83.98,84.1,83.98,84.0,174764.0,81.8126,81.9295,81.8126,81.8321,174764.0
2019-02-07 15:50:00,84.01,84.09,84.0,84.09,485569.0,81.8418,81.9198,81.8321,81.9198,485569.0
2019-02-08 09:30:00,86.51,91.4,85.66,90.31,2500209.0,84.2773,89.0411,83.4493,87.9792,2500209.0
2019-02-08 09:40:00,90.44,92.41,90.36,91.47,1415706.0,88.1059,90.0251,88.028,89.1093,1415706.0
2019-02-08 09:50:00,91.48,92.0,90.51,90.78,1228164.0,89.1191,89.6256,88.1741,88.4371,1228164.0
2019-02-08 10:00:00,90.81,91.75,90.36,91.58,732020.0,88.4663,89.3821,88.028,89.2165,732020.0
2019-02-08 10:10:00,91.58,92.35,91.14,91.94,614636.0,89.2165,89.9666,88.7878,89.5672,614636.0
2019-02-08 10:20:00,91.95,92.41,91.6,91.68,563660.0,89.5769,90.0251,89.236,89.3139,563660.0
2019-02-08 10:30:00,91.65,93.99,91.65,93.96,909278.0,89.2847,91.5643,89.2847,91.535,909278.0
2019-02-08 10:40:00,93.96,94.74,93.02,93.14,1076036.0,91.535,92.2949,90.6193,90.7362,1076036.0
2019-02-08 10:50:00,93.12,93.43,92.36,92.86,551746.0,90.7167,91.0187,89.9763,90.4634,551746.0
2019-02-08 11:00:00,92.87,93.73,92.86,93.7,544999.0,90.4732,91.311,90.4634,91.2818,544999.0
2019-02-08 11:10:00,93.71,94.39,93.5,94.28,402248.0,91.2915,91.9539,91.0869,91.8468,402248.0
2019-02-08 11:20:00,94.29,95.0,94.2,94.73,703711.0,91.8565,92.5482,91.7689,92.2852,703711.0
2019-02-08 11:30:00,94.75,95.5,94.58,94.6,623063.0,92.3047,93.0353,92.139,92.1585,623063.0
2019-02-08 11:40:00,94.58,95.16,94.55,94.67,388547.0,92.139,92.7041,92.1098,92.2267,388547.0
2019-02-08 11:50:00,94.69,95.85,94.58,95.72,545347.0,92.2462,93.3763,92.139,93.2496,545347.0
2019-02-08 12:00:00,95.74,96.24,95.63,96.02,649654.0,93.2691,93.7562,93.1619,93.5419,649654.0
2019-02-08 12:10:00,96.0,96.22,95.8,96.12,565528.0,93.5224,93.7367,93.3276,93.6393,565528.0
2019-02-08 12:20:00,96.12,96.19,94.64,94.92,708284.0,93.6393,93.7075,92.1975,92.4703,708284.0
2019-02-08 12:30:00,94.92,95.44,94.7,94.92,341059.0,92.4703,92.9769,92.2559,92.4703,341059.0
2019-02-08 12:40:00,94.91,95.39,94.84,95.05,337089.0,92.4605,92.9281,92.3923,92.5969,337089.0
2019-02-08 12:50:00,95.07,95.3,95.0,95.21,234394.0,92.6164,92.8405,92.5482,92.7528,234394.0
2019-02-08 13:00:00,95.23,95.75,95.15,95.66,302695.0,92.7723,93.2789,92.6943,93.1912,302695.0
2019-02-08 13:10:00,95.66,95.9,95.52,95.72,262935.0,93.1912,93.425,93.0548,93.2496,262935.0
2019-02-08 13:20:00,95.75,95.79,94.89,94.99,528135.0,93.2789,93.3178,92.441,92.5385,528135.0
2019-02-08 13:30:00,95.03,95.03,94.22,94.33,365950.0,92.5774,92.5774,91.7883,91.8955,365950.0
2019-02-08 13:40:00,94.39,94.81,94.28,94.62,407424.0,91.9539,92.3631,91.8468,92.178,407424.0
2019-02-08 13:50:00,94.64,95.0,94.54,94.82,181879.0,92.1975,92.5482,92.1001,92.3729,181879.0
2019-02-08 14:00:00,94.82,95.05,94.57,94.81,210863.0,92.3729,92.5969,92.1293,92.3631,210863.0
2019-02-08 14:10:00,94.8,95.04,94.68,94.91,171735.0,92.3534,92.5872,92.2365,92.4605,171735.0
2019-02-08 14:20:00,94.91,95.64,94.91,95.5,382069.0,92.4605,93.1717,92.4605,93.0353,382069.0
2019-02-08 14:30:00,95.5,95.6,95.38,95.5,379972.0,93.0353,93.1327,92.9184,93.0353,379972.0
2019-02-08 14:40:00,95.5,95.9,95.5,95.51,361587.0,93.0353,93.425,93.0353,93.045,361587.0
2019-02-08 14:50:00,95.51,96.32,95.51,96.27,468981.0,93.045,93.8341,93.045,93.7854,468981.0
2019-02-08 15:00:00,96.28,96.29,95.61,96.06,428497.0,93.7952,93.8049,93.1425,93.5809,428497.0
2019-02-08 15:10:00,96.06,96.36,96.02,96.36,394849.0,93.5809,93.8731,93.5419,93.8731,394849.0
2019-02-08 15:20:00,96.39,96.4,96.11,96.27,309823.0,93.9023,93.9121,93.6296,93.7854,309823.0
2019-02-08 15:30:00,96.28,96.48,96.11,96.41,400564.0,93.7952,93.99,93.6296,93.9218,400564.0
2019-02-08 15:40:00,96.41,96.86,96.33,96.75,810252.0,93.9218,94.3602,93.8439,94.253,810252.0
2019-02-08 15:50:00,96.75,97.65,96.72,97.64,1691791.0,94.253,95.1298,94.2238,95.1201,1691791.0
2019-02-11 09:30:00,102.18,106.8,102.0,106.78,5079631.0,99.5429,104.0437,99.3675,104.0242,5079631.0
2019-02-11 09:40:00,106.75,106.95,105.0,105.2,2604641.0,103.995,104.1898,102.2901,102.485,2604641.0
2019-02-11 09:50:00,105.2,106.25,104.7,105.59,2002324.0,102.485,103.5079,101.9979,102.8649,2002324.0
2019-02-11 10:00:00,105.56,106.88,104.4,104.43,1744475.0,102.8357,104.1216,101.7056,101.7348,1744475.0
2019-02-11 10:10:00,104.42,104.68,103.65,104.29,1309821.0,101.7251,101.9784,100.975,101.5984,1309821.0
2019-02-11 10:20:00,104.21,104.43,103.05,103.19,858846.0,101.5205,101.7348,100.3904,100.5268,858846.0
2019-02-11 10:30:00,103.21,103.94,103.1,103.62,738875.0,100.5463,101.2575,100.4392,100.9457,738875.0
2019-02-11 10:40:00,103.62,104.7,103.6,103.93,794924.0,100.9457,101.9979,100.9263,101.2477,794924.0
2019-02-11 10:50:00,103.92,104.02,102.4,102.67,1001379.0,101.238,101.3354,99.7572,100.0203,1001379.0
2019-02-11 11:00:00,102.68,103.27,102.11,102.4,761454.0,100.03,100.6048,99.4747,99.7572,761454.0
2019-02-11 11:10:00,102.42,103.49,102.1,102.92,758932.0,99.7767,100.8191,99.465,100.2638,758932.0
2019-02-11 11:20:00,102.93,103.4,102.87,103.0,523863.0,100.2735,100.7314,100.2151,100.3417,523863.0
2019-02-11 11:30:00,102.96,103.42,102.6,102.87,618575.0,100.3028,100.7509,99.9521,100.2151,618575.0
2019-02-11 11:40:00,102.89,103.06,102.21,102.82,579509.0,100.2346,100.4002,99.5721,100.1664,579509.0
2019-02-11 11:50:00,102.83,102.91,102.4,102.66,466434.0,100.1761,100.2541,99.7572,100.0105,466434.0
2019-02-11 12:00:00,102.67,103.78,102.55,103.52,595121.0,100.0203,101.1016,99.9034,100.8483,595121.0
2019-02-11 12:10:00,103.52,103.77,103.25,103.29,594735.0,100.8483,101.0919,100.5853,100.6243,594735.0
2019-02-11 12:20:00,103.26,103.72,103.13,103.47,338715.0,100.595,101.0432,100.4684,100.7996,338715.0
2019-02-11 12:30:00,103.47,103.48,102.35,102.49,528334.0,100.7996,100.8094,99.7085,99.8449,528334.0
2019-02-11 12:40:00,102.45,102.65,101.91,102.14,568562.0,99.8059,100.0008,99.2799,99.5039,568562.0
2019-02-11 12:50:00,102.11,102.39,101.61,101.64,605197.0,99.4747,99.7475,98.9876,99.0168,605197.0
2019-02-11 13:00:00,101.66,101.72,100.52,100.68,935851.0,99.0363,99.0948,97.9257,98.0816,935851.0
2019-02-11 13:10:00,100.66,101.16,100.31,100.7,697878.0,98.0621,98.5492,97.7212,98.1011,697878.0
2019-02-11 13:20:00,100.69,101.03,100.06,100.08,601206.0,98.0914,98.4226,97.4776,97.4971,601206.0
2019-02-11 13:30:00,100.11,100.39,99.65,100.15,664359.0,97.5263,97.7991,97.0782,97.5653,664359.0
2019-02-11 13:40:00,100.15,100.76,99.71,100.68,410768.0,97.5653,98.1596,97.1366,98.0816,410768.0
2019-02-11 13:50:00,100.68,101.14,100.4,100.88,572863.0,98.0816,98.5297,97.8088,98.2765,572863.0
2019-02-11 14:00:00,100.88,100.88,100.07,100.19,297333.0,98.2765,98.2765,97.4874,97.6043,297333.0
2019-02-11 14:10:00,100.21,100.33,99.52,99.59,404297.0,97.6237,97.7406,96.9516,97.0197,404297.0
2019-02-11 14:20:00,99.59,99.83,99.04,99.07,468204.0,97.0197,97.2536,96.4839,96.5132,468204.0
2019-02-11 14:30:00,99.1,99.26,98.6,98.91,514885.0,96.5424,96.6983,96.0553,96.3573,514885.0
2019-02-11 14:40:00,98.91,99.5,98.72,99.06,514115.0,96.3573,96.9321,96.1722,96.5034,514115.0
2019-02-11 14:50:00,99.07,99.18,98.5,98.6,446463.0,96.5132,96.6203,95.9579,96.0553,446463.0
2019-02-11 15:00:00,98.6,98.94,97.9,98.22,539304.0,96.0553,96.3865,95.3734,95.6851,539304.0
2019-02-11 15:10:00,98.16,98.55,97.7,97.71,498132.0,95.6267,96.0066,95.1785,95.1883,498132.0
2019-02-11 15:20:00,97.73,97.97,97.48,97.53,476906.0,95.2078,95.4416,94.9642,95.0129,476906.0
2019-02-11 15:30:00,97.53,97.81,96.97,97.03,640769.0,95.0129,95.2857,94.4674,94.5258,640769.0
2019-02-11 15:40:00,97.02,97.92,96.87,97.7,941158.0,94.5161,95.3928,94.3699,95.1785,941158.0
2019-02-11 15:50:00,97.69,97.84,96.73,97.27,1154814.0,95.1688,95.3149,94.2336,94.7596,1154814.0
2019-02-12 09:30:00,106.31,106.7,102.05,102.05,3213356.0,103.5663,103.9462,99.4163,99.4163,3213356.0
2019-02-12 09:40:00,102.06,102.78,101.05,101.27,1634468.0,99.426,100.1274,98.4421,98.6564,1634468.0
2019-02-12 09:50:00,101.27,101.72,100.18,100.39,1204046.0,98.6564,99.0948,97.5945,97.7991,1204046.0
2019-02-12 10:00:00,100.38,102.08,100.38,101.73,1331011.0,97.7894,99.4455,97.7894,99.1045,1331011.0
2019-02-12 10:10:00,101.69,101.73,99.75,100.6,1073271.0,99.0655,99.1045,97.1756,98.0037,1073271.0
2019-02-12 10:20:00,100.58,101.34,100.45,100.71,873299.0,97.9842,98.7246,97.8576,98.1108,873299.0
2019-02-12 10:30:00,100.66,100.94,99.95,100.43,548600.0,98.0621,98.3349,97.3705,97.8381,548600.0
2019-02-12 10:40:00,100.41,101.08,99.02,100.1,732626.0,97.8186,98.4713,96.4645,97.5166,732626.0
2019-02-12 10:50:00,100.08,100.98,99.78,100.66,711681.0,97.4971,98.3739,97.2048,98.0621,711681.0
2019-02-12 11:00:00,100.63,101.48,100.46,101.47,601529.0,98.0329,98.861,97.8673,98.8512,601529.0
2019-02-12 11:10:00,101.47,101.94,101.05,101.63,681585.0,98.8512,99.3091,98.4421,99.0071,681585.0
2019-02-12 11:20:00,101.62,102.01,101.31,101.54,622976.0,98.9974,99.3773,98.6954,98.9194,622976.0
2019-02-12 11:30:00,101.54,102.73,101.25,102.04,772522.0,98.9194,100.0787,98.6369,99.4065,772522.0
2019-02-12 11:40:00,102.01,102.5,101.7,102.03,610323.0,99.3773,99.8546,99.0753,99.3968,610323.0
2019-02-12 11:50:00,102.02,102.15,101.39,101.61,323348.0,99.387,99.5137,98.7733,98.9876,323348.0
2019-02-12 12:00:00,101.62,102.1,101.47,101.53,391139.0,98.9974,99.465,98.8512,98.9097,391139.0
2019-02-12 12:10:00,101.46,101.63,101.13,101.33,353169.0,98.8415,99.0071,98.52,98.7148,353169.0
2019-02-12 12:20:00,101.32,101.84,101.18,101.61,357740.0,98.7051,99.2117,98.5687,98.9876,357740.0
2019-02-12 12:30:00,101.64,101.79,101.19,101.58,308062.0,99.0168,99.163,98.5785,98.9584,308062.0
2019-02-12 12:40:00,101.56,102.27,101.39,102.27,313333.0,98.9389,99.6306,98.7733,99.6306,313333.0
2019-02-12 12:50:00,102.28,102.64,102.01,102.23,571650.0,99.6403,99.991,99.3773,99.5916,571650.0
2019-02-12 13:00:00,102.23,102.29,101.82,102.17,331816.0,99.5916,99.6501,99.1922,99.5332,331816.0
2019-02-12 13:10:00,102.16,102.17,101.36,101.79,339465.0,99.5234,99.5332,98.7441,99.163,339465.0
2019-02-12 13:20:00,101.74,102.0,101.49,101.89,214436.0,99.1143,99.3675,98.8707,99.2604,214436.0
2019-02-12 13:30:00,101.86,102.35,101.83,102.22,336396.0,99.2312,99.7085,99.2019,99.5819,336396.0
2019-02-12 13:40:00,102.22,102.31,101.88,101.96,216862.0,99.5819,99.6695,99.2506,99.3286,216862.0
2019-02-12 13:50:00,101.96,101.98,101.57,101.59,294640.0,99.3286,99.3481,98.9486,98.9681,294640.0
2019-02-12 14:00:00,101.6,101.65,101.16,101.33,357869.0,98.9779,99.0266,98.5492,98.7148,357869.0
2019-02-12 14:10:00,101.34,101.88,101.34,101.83,355287.0,98.7246,99.2506,98.7246,99.2019,355287.0
2019-02-12 14:20:00,101.84,102.11,101.65,101.73,242738.0,99.2117,99.4747,99.0266,99.1045,242738.0
2019-02-12 14:30:00,101.73,102.05,101.44,101.99,328763.0,99.1045,99.4163,98.822,99.3578,328763.0
2019-02-12 14:40:00,101.97,102.1,101.73,101.88,223410.0,99.3383,99.465,99.1045,99.2506,223410.0
2019-02-12 14:50:00,101.89,102.46,101.71,102.4,436132.0,99.2604,99.8157,99.085,99.7572,436132.0
2019-02-12 15:00:00,102.38,103.86,102.36,103.8,778071.0,99.7377,101.1795,99.7183,101.1211,778071.0
2019-02-12 15:10:00,103.8,104.56,103.72,104.48,1075013.0,101.1211,101.8615,101.0432,101.7835,1075013.0
2019-02-12 15:20:00,104.51,105.34,104.51,104.89,1141017.0,101.8128,102.6213,101.8128,102.183,1141017.0
2019-02-12 15:30:00,104.9,104.9,103.65,103.7,787479.0,102.1927,102.1927,100.975,101.0237,787479.0
2019-02-12 15:40:00,103.7,103.85,102.77,102.89,1079822.0,101.0237,101.1698,100.1177,100.2346,1079822.0
2019-02-12 15:50:00,102.9,102.93,102.32,102.34,992456.0,100.2443,100.2735,99.6793,99.6988,992456.0
2019-02-13 09:30:00,104.56,105.24,103.51,104.41,1353205.0,101.8615,102.5239,100.8386,101.7154,1353205.0
2019-02-13 09:40:00,104.36,104.8,103.61,103.82,920427.0,101.6666,102.0953,100.936,101.1406,920427.0
2019-02-13 09:50:00,103.84,104.21,103.06,103.16,569826.0,101.1601,101.5205,100.4002,100.4976,569826.0
2019-02-13 10:00:00,103.17,103.4,101.28,101.3,769837.0,100.5074,100.7314,98.6661,98.6856,769837.0
2019-02-13 10:10:00,101.31,101.85,100.68,101.24,656430.0,98.6954,99.2214,98.0816,98.6272,656430.0
2019-02-13 10:20:00,101.28,102.22,101.06,102.21,604052.0,98.6661,99.5819,98.4518,99.5721,604052.0
2019-02-13 10:30:00,102.21,102.54,101.85,102.4,361562.0,99.5721,99.8936,99.2214,99.7572,361562.0
2019-02-13 10:40:00,102.37,102.47,101.9,102.45,303288.0,99.728,99.8254,99.2701,99.8059,303288.0
2019-02-13 10:50:00,102.42,102.51,101.94,102.15,200288.0,99.7767,99.8644,99.3091,99.5137,200288.0
2019-02-13 11:00:00,102.18,102.7,102.04,102.62,243009.0,99.5429,100.0495,99.4065,99.9715,243009.0
2019-02-13 11:10:00,102.62,103.27,102.48,102.92,436507.0,99.9715,100.6048,99.8352,100.2638,436507.0
2019-02-13 11:20:00,102.91,103.0,102.41,102.44,157042.0,100.2541,100.3417,99.767,99.7962,157042.0
2019-02-13 11:30:00,102.45,102.52,102.02,102.29,263934.0,99.8059,99.8741,99.387,99.6501,263934.0
2019-02-13 11:40:00,102.29,102.46,101.91,102.1,241496.0,99.6501,99.8157,99.2799,99.465,241496.0
2019-02-13 11:50:00,102.12,102.39,102.0,102.16,153271.0,99.4845,99.7475,99.3675,99.5234,153271.0
2019-02-13 12:00:00,102.14,102.3,101.6,101.61,247125.0,99.5039,99.6598,98.9779,98.9876,247125.0
2019-02-13 12:10:00,101.57,101.6,101.08,101.24,177945.0,98.9486,98.9779,98.4713,98.6272,177945.0
2019-02-13 12:20:00,101.25,101.54,101.03,101.04,255872.0,98.6369,98.9194,98.4226,98.4323,255872.0
2019-02-13 12:30:00,101.06,101.27,100.9,100.96,341328.0,98.4518,98.6564,98.2959,98.3544,341328.0
2019-02-13 12:40:00,100.94,101.39,100.81,101.15,200398.0,98.3349,98.7733,98.2083,98.5395,200398.0
2019-02-13 12:50:00,101.17,101.62,101.12,101.57,257373.0,98.559,98.9974,98.5103,98.9486,257373.0
2019-02-13 13:00:00,101.53,101.81,101.35,101.8,206402.0,98.9097,99.1825,98.7343,99.1727,206402.0
2019-02-13 13:10:00,101.79,102.0,101.47,101.81,195991.0,99.163,99.3675,98.8512,99.1825,195991.0
2019-02-13 13:20:00,101.83,102.18,101.74,102.11,114349.0,99.2019,99.5429,99.1143,99.4747,114349.0
2019-02-13 13:30:00,102.12,102.2,101.69,101.79,170945.0,99.4845,99.5624,99.0655,99.163,170945.0
2019-02-13 13:40:00,101.76,102.0,101.67,102.0,105300.0,99.1337,99.3675,99.0461,99.3675,105300.0
2019-02-13 13:50:00,101.97,102.07,101.83,101.98,80155.0,99.3383,99.4357,99.2019,99.3481,80155.0
2019-02-13 14:00:00,101.99,102.31,101.63,101.71,225319.0,99.3578,99.6695,99.0071,99.085,225319.0
2019-02-13 14:10:00,101.71,102.12,101.71,102.0,155486.0,99.085,99.4845,99.085,99.3675,155486.0
2019-02-13 14:20:00,101.99,102.12,101.81,101.86,124832.0,99.3578,99.4845,99.1825,99.2312,124832.0
2019-02-13 14:30:00,101.88,102.25,101.72,101.83,464152.0,99.2506,99.6111,99.0948,99.2019,464152.0
2019-02-13 14:40:00,101.84,102.85,101.49,102.42,523917.0,99.2117,100.1956,98.8707,99.7767,523917.0
2019-02-13 14:50:00,102.42,102.98,102.4,102.72,237754.0,99.7767,100.3223,99.7572,100.069,237754.0
2019-02-13 15:00:00,102.72,102.83,101.99,102.25,732847.0,100.069,100.1761,99.3578,99.6111,732847.0
2019-02-13 15:10:00,102.26,102.56,102.04,102.32,317997.0,99.6208,99.9131,99.4065,99.6793,317997.0
2019-02-13 15:20:00,102.33,102.56,102.22,102.22,194769.0,99.689,99.9131,99.5819,99.5819,194769.0
2019-02-13 15:30:00,102.24,102.49,102.07,102.15,230181.0,99.6014,99.8449,99.4357,99.5137,230181.0
2019-02-13 15:40:00,102.15,102.25,101.76,102.09,275584.0,99.5137,99.6111,99.1337,99.4552,275584.0
2019-02-13 15:50:00,102.09,102.48,102.04,102.24,670551.0,99.4552,99.8352,99.4065,99.6014,670551.0
2019-02-14 09:30:00,101.16,102.08,101.0,102.06,337412.0,98.5492,99.4455,98.3934,99.426,337412.0
2019-02-14 09:40:00,102.03,102.14,101.22,101.64,216157.0,99.3968,99.5039,98.6077,99.0168,216157.0
2019-02-14 09:50:00,101.68,102.3,101.59,101.93,238108.0,99.0558,99.6598,98.9681,99.2994,238108.0
2019-02-14 10:00:00,101.92,102.62,101.64,102.44,259337.0,99.2896,99.9715,99.0168,99.7962,259337.0
2019-02-14 10:10:00,102.44,103.24,102.42,103.18,240514.0,99.7962,100.5755,99.7767,100.5171,240514.0
2019-02-14 10:20:00,103.18,103.92,102.82,103.88,342637.0,100.5171,101.238,100.1664,101.199,342637.0
2019-02-14 10:30:00,103.91,104.17,102.7,102.7,418013.0,101.2283,101.4815,100.0495,100.0495,418013.0
2019-02-14 10:40:00,102.68,103.23,102.46,103.17,451411.0,100.03,100.5658,99.8157,100.5074,451411.0
2019-02-14 10:50:00,103.19,103.37,102.67,103.11,224574.0,100.5268,100.7022,100.0203,100.4489,224574.0
2019-02-14 11:00:00,103.11,103.67,102.76,103.61,291390.0,100.4489,100.9944,100.1079,100.936,291390.0
2019-02-14 11:10:00,103.64,103.74,103.25,103.68,154184.0,100.9652,101.0626,100.5853,101.0042,154184.0
2019-02-14 11:20:00,103.72,103.87,103.45,103.7,68855.0,101.0432,101.1893,100.7801,101.0237,68855.0
2019-02-14 11:30:00,103.68,104.62,103.59,104.6,317729.0,101.0042,101.9199,100.9165,101.9004,317729.0
2019-02-14 11:40:00,104.58,104.94,104.28,104.87,326452.0,101.881,102.2317,101.5887,102.1635,326452.0
2019-02-14 11:50:00,104.89,105.58,104.83,105.45,389270.0,102.183,102.8552,102.1245,102.7285,389270.0
2019-02-14 12:00:00,105.46,105.55,105.18,105.24,202506.0,102.7383,102.8259,102.4655,102.5239,202506.0
2019-02-14 12:10:00,105.25,105.53,105.03,105.32,183939.0,102.5337,102.8064,102.3193,102.6019,183939.0
2019-02-14 12:20:00,105.29,105.38,104.83,105.01,175454.0,102.5726,102.6603,102.1245,102.2999,175454.0
2019-02-14 12:30:00,105.04,105.12,104.67,104.95,158108.0,102.3291,102.407,101.9686,102.2414,158108.0
2019-02-14 12:40:00,104.95,105.22,104.88,105.0,152093.0,102.2414,102.5044,102.1732,102.2901,152093.0
2019-02-14 12:50:00,104.99,105.33,104.84,105.2,143658.0,102.2804,102.6116,102.1343,102.485,143658.0
2019-02-14 13:00:00,105.19,105.35,104.94,105.17,94932.0,102.4752,102.6311,102.2317,102.4557,94932.0
2019-02-14 13:10:00,105.17,105.4,104.96,105.01,108884.0,102.4557,102.6798,102.2512,102.2999,108884.0
2019-02-14 13:20:00,104.98,105.24,104.93,105.16,104948.0,102.2706,102.5239,102.2219,102.446,104948.0
2019-02-14 13:30:00,105.17,105.58,105.11,105.29,151344.0,102.4557,102.8552,102.3973,102.5726,151344.0
2019-02-14 13:40:00,105.29,105.49,105.17,105.45,64609.0,102.5726,102.7675,102.4557,102.7285,64609.0
2019-02-14 13:50:00,105.47,105.84,105.41,105.54,222834.0,102.748,103.1084,102.6895,102.8162,222834.0
2019-02-14 14:00:00,105.55,105.78,105.35,105.75,100702.0,102.8259,103.05,102.6311,103.0208,100702.0
2019-02-14 14:10:00,105.77,105.82,105.53,105.63,88182.0,103.0403,103.089,102.8064,102.9039,88182.0
2019-02-14 14:20:00,105.61,105.87,105.4,105.65,121634.0,102.8844,103.1377,102.6798,102.9233,121634.0
2019-02-14 14:30:00,105.67,105.7,105.44,105.56,98058.0,102.9428,102.9721,102.7188,102.8357,98058.0
2019-02-14 14:40:00,105.6,105.63,105.25,105.35,137074.0,102.8746,102.9039,102.5337,102.6311,137074.0
2019-02-14 14:50:00,105.35,105.36,104.86,104.97,305778.0,102.6311,102.6408,102.1537,102.2609,305778.0
2019-02-14 15:00:00,104.99,105.2,104.77,104.78,174518.0,102.2804,102.485,102.0661,102.0758,174518.0
2019-02-14 15:10:00,104.82,105.29,104.79,105.25,178899.0,102.1148,102.5726,102.0855,102.5337,178899.0
2019-02-14 15:20:00,105.25,105.29,105.07,105.24,201798.0,102.5337,102.5726,102.3583,102.5239,201798.0
2019-02-14 15:30:00,105.23,105.37,105.13,105.32,384071.0,102.5142,102.6506,102.4168,102.6019,384071.0
2019-02-14 15:40:00,105.33,105.42,105.2,105.29,405019.0,102.6116,102.6993,102.485,102.5726,405019.0
2019-02-14 15:50:00,105.27,105.42,105.14,105.25,732944.0,102.5532,102.6993,102.4265,102.5337,732944.0
2019-02-15 09:30:00,107.4,108.8,106.39,107.23,1148238.0,104.6282,105.9921,103.6442,104.4626,1148238.0
2019-02-15 09:40:00,107.31,108.15,106.59,106.59,572412.0,104.5405,105.3588,103.8391,103.8391,572412.0
2019-02-15 09:50:00,106.57,106.59,105.04,105.65,600127.0,103.8196,103.8391,102.3291,102.9233,600127.0
2019-02-15 10:00:00,105.69,105.77,104.73,104.87,310528.0,102.9623,103.0403,102.0271,102.1635,310528.0
2019-02-15 10:10:00,104.86,105.25,104.74,105.02,174832.0,102.1537,102.5337,102.0368,102.3096,174832.0
2019-02-15 10:20:00,104.99,105.61,104.75,105.48,209280.0,102.2804,102.8844,102.0466,102.7577,209280.0
2019-02-15 10:30:00,105.5,106.03,105.36,105.82,172202.0,102.7772,103.2935,102.6408,103.089,172202.0
2019-02-15 10:40:00,105.84,106.55,105.83,106.47,259649.0,103.1084,103.8001,103.0987,103.7222,259649.0
2019-02-15 10:50:00,106.51,106.63,105.35,105.45,334787.0,103.7612,103.8781,102.6311,102.7285,334787.0
2019-02-15 11:00:00,105.47,105.94,105.4,105.64,285387.0,102.748,103.2059,102.6798,102.9136,285387.0
2019-02-15 11:10:00,105.63,105.63,105.21,105.34,110092.0,102.9039,102.9039,102.4947,102.6213,110092.0
2019-02-15 11:20:00,105.3,105.56,105.16,105.45,215965.0,102.5824,102.8357,102.446,102.7285,215965.0
2019-02-15 11:30:00,105.46,105.9,105.25,105.31,154466.0,102.7383,103.1669,102.5337,102.5921,154466.0
2019-02-15 11:40:00,105.31,105.36,104.9,105.08,185651.0,102.5921,102.6408,102.1927,102.3681,185651.0
2019-02-15 11:50:00,105.09,105.53,104.86,105.19,206922.0,102.3778,102.8064,102.1537,102.4752,206922.0
2019-02-15 12:00:00,105.17,105.42,105.01,105.33,166113.0,102.4557,102.6993,102.2999,102.6116,166113.0
2019-02-15 12:10:00,105.35,105.78,105.34,105.63,96211.0,102.6311,103.05,102.6213,102.9039,96211.0
2019-02-15 12:20:00,105.64,105.66,105.34,105.37,77761.0,102.9136,102.9331,102.6213,102.6506,77761.0
2019-02-15 12:30:00,105.36,105.49,105.07,105.49,245010.0,102.6408,102.7675,102.3583,102.7675,245010.0
2019-02-15 12:40:00,105.5,105.73,105.37,105.38,93859.0,102.7772,103.0013,102.6506,102.6603,93859.0
2019-02-15 12:50:00,105.41,105.49,105.12,105.44,120800.0,102.6895,102.7675,102.407,102.7188,120800.0
2019-02-15 13:00:00,105.42,105.46,105.16,105.19,122083.0,102.6993,102.7383,102.446,102.4752,122083.0
2019-02-15 13:10:00,105.16,105.27,104.89,105.19,229513.0,102.446,102.5532,102.183,102.4752,229513.0
2019-02-15 13:20:00,105.18,105.25,104.87,105.06,147581.0,102.4655,102.5337,102.1635,102.3486,147581.0
2019-02-15 13:30:00,105.04,105.45,105.02,105.24,115740.0,102.3291,102.7285,102.3096,102.5239,115740.0
2019-02-15 13:40:00,105.23,105.47,105.0,105.34,141878.0,102.5142,102.748,102.2901,102.6213,141878.0
2019-02-15 13:50:00,105.32,105.43,105.24,105.3,113495.0,102.6019,102.709,102.5239,102.5824,113495.0
2019-02-15 14:00:00,105.28,105.33,105.01,105.21,75475.0,102.5629,102.6116,102.2999,102.4947,75475.0
2019-02-15 14:10:00,105.2,105.3,105.11,105.23,70503.0,102.485,102.5824,102.3973,102.5142,70503.0
2019-02-15 14:20:00,105.23,105.33,105.1,105.2,75333.0,102.5142,102.6116,102.3875,102.485,75333.0
2019-02-15 14:30:00,105.23,105.75,105.23,105.68,280860.0,102.5142,103.0208,102.5142,102.9526,280860.0
2019-02-15 14:40:00,105.69,105.86,105.5,105.75,144056.0,102.9623,103.1279,102.7772,103.0208,144056.0
2019-02-15 14:50:00,105.72,105.81,105.58,105.75,94613.0,102.9915,103.0792,102.8552,103.0208,94613.0
2019-02-15 15:00:00,105.74,106.06,105.63,105.92,123830.0,103.011,103.3228,102.9039,103.1864,123830.0
2019-02-15 15:10:00,105.93,106.11,105.63,105.75,154824.0,103.1961,103.3715,102.9039,103.0208,154824.0
2019-02-15 15:20:00,105.75,105.83,105.68,105.78,60229.0,103.0208,103.0987,102.9526,103.05,60229.0
2019-02-15 15:30:00,105.79,106.15,105.75,106.02,304923.0,103.0597,103.4104,103.0208,103.2838,304923.0
2019-02-15 15:40:00,106.02,106.62,106.01,106.49,438357.0,103.2838,103.8683,103.2741,103.7417,438357.0
2019-02-15 15:50:00,106.48,107.0,106.36,106.84,778578.0,103.7319,104.2385,103.615,104.0826,778578.0
2019-02-19 09:30:00,105.75,105.75,103.63,104.27,511418.0,103.0208,103.0208,100.9555,101.579,511418.0
2019-02-19 09:40:00,104.29,104.4,102.74,103.21,540605.0,101.5984,101.7056,100.0885,100.5463,540605.0
2019-02-19 09:50:00,103.2,103.65,102.76,103.39,424812.0,100.5366,100.975,100.1079,100.7217,424812.0
2019-02-19 10:00:00,103.39,103.62,101.88,102.66,585050.0,100.7217,100.9457,99.2506,100.0105,585050.0
2019-02-19 10:10:00,102.58,102.96,102.4,102.52,283935.0,99.9326,100.3028,99.7572,99.8741,283935.0
2019-02-19 10:20:00,102.53,102.65,102.12,102.23,367456.0,99.8839,100.0008,99.4845,99.5916,367456.0
2019-02-19 10:30:00,102.23,102.56,101.81,101.93,418224.0,99.5916,99.9131,99.1825,99.2994,418224.0
2019-02-19 10:40:00,101.93,102.28,101.79,101.85,370693.0,99.2994,99.6403,99.163,99.2214,370693.0
2019-02-19 10:50:00,101.82,101.93,101.29,101.9,424351.0,99.1922,99.2994,98.6759,99.2701,424351.0
2019-02-19 11:00:00,101.91,102.42,101.74,101.84,283850.0,99.2799,99.7767,99.1143,99.2117,283850.0
2019-02-19 11:10:00,101.87,102.22,101.72,102.16,279179.0,99.2409,99.5819,99.0948,99.5234,279179.0
2019-02-19 11:20:00,102.14,102.28,101.9,102.0,197891.0,99.5039,99.6403,99.2701,99.3675,197891.0
2019-02-19 11:30:00,102.02,102.74,101.92,102.69,315491.0,99.387,100.0885,99.2896,100.0397,315491.0
2019-02-19 11:40:00,102.7,102.94,102.48,102.7,188283.0,100.0495,100.2833,99.8352,100.0495,188283.0
2019-02-19 11:50:00,102.7,103.1,102.67,103.1,245048.0,100.0495,100.4392,100.0203,100.4392,245048.0
2019-02-19 12:00:00,103.07,103.09,102.6,102.68,194615.0,100.4099,100.4294,99.9521,100.03,194615.0
2019-02-19 12:10:00,102.68,102.81,102.44,102.77,167634.0,100.03,100.1566,99.7962,100.1177,167634.0
2019-02-19 12:20:00,102.77,102.91,102.66,102.85,80554.0,100.1177,100.2541,100.0105,100.1956,80554.0
2019-02-19 12:30:00,102.86,102.88,102.61,102.88,103414.0,100.2054,100.2248,99.9618,100.2248,103414.0
2019-02-19 12:40:00,102.88,103.03,102.85,102.96,104850.0,100.2248,100.371,100.1956,100.3028,104850.0
2019-02-19 12:50:00,102.96,103.0,102.77,102.89,117017.0,100.3028,100.3417,100.1177,100.2346,117017.0
2019-02-19 13:00:00,102.91,102.94,102.81,102.86,63257.0,100.2541,100.2833,100.1566,100.2054,63257.0
2019-02-19 13:10:00,102.87,102.92,102.64,102.76,84496.0,100.2151,100.2638,99.991,100.1079,84496.0
2019-02-19 13:20:00,102.75,103.0,102.68,102.97,99214.0,100.0982,100.3417,100.03,100.3125,99214.0
2019-02-19 13:30:00,102.98,103.01,102.83,102.99,90274.0,100.3223,100.3515,100.1761,100.332,90274.0
2019-02-19 13:40:00,103.0,103.0,102.9,102.97,59232.0,100.3417,100.3417,100.2443,100.3125,59232.0
2019-02-19 13:50:00,102.97,103.0,102.93,102.93,49360.0,100.3125,100.3417,100.2735,100.2735,49360.0
2019-02-19 14:00:00,102.94,103.32,102.93,103.2,130547.0,100.2833,100.6535,100.2735,100.5366,130547.0
2019-02-19 14:10:00,103.2,103.33,103.11,103.17,107541.0,100.5366,100.6632,100.4489,100.5074,107541.0
2019-02-19 14:20:00,103.17,103.2,102.79,102.8,120757.0,100.5074,100.5366,100.1372,100.1469,120757.0
2019-02-19 14:30:00,102.8,102.87,102.51,102.57,132526.0,100.1469,100.2151,99.8644,99.9228,132526.0
2019-02-19 14:40:00,102.58,102.95,102.56,102.81,165955.0,99.9326,100.293,99.9131,100.1566,165955.0
2019-02-19 14:50:00,102.78,103.05,102.75,102.8,159253.0,100.1274,100.3904,100.0982,100.1469,159253.0
2019-02-19 15:00:00,102.8,103.01,102.7,102.95,122049.0,100.1469,100.3515,100.0495,100.293,122049.0
2019-02-19 15:10:00,102.95,102.97,102.85,102.86,89275.0,100.293,100.3125,100.1956,100.2054,89275.0
2019-02-19 15:20:00,102.86,102.94,102.72,102.94,151075.0,100.2054,100.2833,100.069,100.2833,151075.0
2019-02-19 15:30:00,102.94,103.44,102.92,103.26,313633.0,100.2833,100.7704,100.2638,100.595,313633.0
2019-02-19 15:40:00,103.26,103.3,103.11,103.15,190440.0,100.595,100.634,100.4489,100.4879,190440.0
2019-02-19 15:50:00,103.14,103.16,102.8,102.97,482201.0,100.4781,100.4976,100.1469,100.3125,482201.0
2019-02-20 09:30:00,102.42,102.6,102.01,102.14,286811.0,99.7767,99.9521,99.3773,99.5039,286811.0
2019-02-20 09:40:00,102.12,102.57,101.89,102.37,183594.0,99.4845,99.9228,99.2604,99.728,183594.0
2019-02-20 09:50:00,102.36,102.91,102.26,102.58,255125.0,99.7183,100.2541,99.6208,99.9326,255125.0
2019-02-20 10:00:00,102.63,102.69,101.96,102.07,191298.0,99.9813,100.0397,99.3286,99.4357,191298.0
2019-02-20 10:10:00,102.08,102.12,101.67,101.76,170141.0,99.4455,99.4845,99.0461,99.1337,170141.0
2019-02-20 10:20:00,101.73,102.24,101.69,102.1,135602.0,99.1045,99.6014,99.0655,99.465,135602.0
2019-02-20 10:30:00,102.1,102.24,101.67,101.74,112079.0,99.465,99.6014,99.0461,99.1143,112079.0
2019-02-20 10:40:00,101.74,101.8,101.27,101.41,203043.0,99.1143,99.1727,98.6564,98.7928,203043.0
2019-02-20 10:50:00,101.39,101.51,100.96,101.04,172813.0,98.7733,98.8902,98.3544,98.4323,172813.0
2019-02-20 11:00:00,101.05,101.12,100.64,100.8,177824.0,98.4421,98.5103,98.0426,98.1985,177824.0
2019-02-20 11:10:00,100.84,100.87,100.5,100.64,97393.0,98.2375,98.2667,97.9063,98.0426,97393.0
2019-02-20 11:20:00,100.61,100.61,100.25,100.49,148985.0,98.0134,98.0134,97.6627,97.8965,148985.0
2019-02-20 11:30:00,100.47,100.55,100.16,100.29,114474.0,97.877,97.955,97.575,97.7017,114474.0
2019-02-20 11:40:00,100.3,100.6,100.23,100.34,146004.0,97.7114,98.0037,97.6432,97.7504,146004.0
2019-02-20 11:50:00,100.31,100.35,99.6,99.88,255982.0,97.7212,97.7601,97.0295,97.3023,255982.0
2019-02-20 12:00:00,99.89,99.97,99.15,99.39,256754.0,97.312,97.3899,96.5911,96.8249,256754.0
2019-02-20 12:10:00,99.42,99.6,99.27,99.28,136340.0,96.8541,97.0295,96.708,96.7177,136340.0
2019-02-20 12:20:00,99.27,99.37,98.58,98.65,288623.0,96.708,96.8054,96.0358,96.104,288623.0
2019-02-20 12:30:00,98.63,98.85,98.31,98.68,295746.0,96.0845,96.2988,95.7728,96.1332,295746.0
2019-02-20 12:40:00,98.68,98.69,97.96,98.02,374123.0,96.1332,96.143,95.4318,95.4903,374123.0
2019-02-20 12:50:00,98.01,98.32,97.74,97.83,350253.0,95.4805,95.7825,95.2175,95.3052,350253.0
2019-02-20 13:00:00,97.81,98.5,97.77,98.31,425368.0,95.2857,95.9579,95.2467,95.7728,425368.0
2019-02-20 13:10:00,98.3,98.77,98.27,98.48,183712.0,95.763,96.2209,95.7338,95.9384,183712.0
2019-02-20 13:20:00,98.46,98.81,98.31,98.4,173243.0,95.9189,96.2599,95.7728,95.8605,173243.0
2019-02-20 13:30:00,98.34,98.4,98.01,98.01,205012.0,95.802,95.8605,95.4805,95.4805,205012.0
2019-02-20 13:40:00,98.03,98.2,97.82,97.98,181127.0,95.5,95.6656,95.2954,95.4513,181127.0
2019-02-20 13:50:00,97.98,98.47,97.88,98.43,178982.0,95.4513,95.9287,95.3539,95.8897,178982.0
2019-02-20 14:00:00,98.41,98.61,98.02,98.1,192961.0,95.8702,96.065,95.4903,95.5682,192961.0
2019-02-20 14:10:00,98.16,98.39,97.88,97.96,200870.0,95.6267,95.8507,95.3539,95.4318,200870.0
2019-02-20 14:20:00,97.95,98.43,97.55,98.38,205190.0,95.4221,95.8897,95.0324,95.841,205190.0
2019-02-20 14:30:00,98.37,99.32,98.28,98.93,378442.0,95.8312,96.7567,95.7436,96.3768,378442.0
2019-02-20 14:40:00,98.97,99.36,98.86,99.08,265965.0,96.4157,96.7957,96.3086,96.5229,265965.0
2019-02-20 14:50:00,99.07,99.15,98.78,98.91,142897.0,96.5132,96.5911,96.2307,96.3573,142897.0
2019-02-20 15:00:00,98.9,98.96,98.77,98.88,119591.0,96.3476,96.406,96.2209,96.3281,119591.0
2019-02-20 15:10:00,98.89,98.95,98.67,98.92,103831.0,96.3378,96.3963,96.1235,96.367,103831.0
2019-02-20 15:20:00,98.91,99.05,98.6,98.62,87667.0,96.3573,96.4937,96.0553,96.0748,87667.0
2019-02-20 15:30:00,98.62,98.95,98.62,98.86,127644.0,96.0748,96.3963,96.0748,96.3086,127644.0
2019-02-20 15:40:00,98.87,98.95,98.72,98.73,248189.0,96.3183,96.3963,96.1722,96.1819,248189.0
2019-02-20 15:50:00,98.72,98.79,98.46,98.64,359605.0,96.1722,96.2404,95.9189,96.0943,359605.0
2019-02-21 09:30:00,98.77,98.91,98.01,98.19,286980.0,96.2209,96.3573,95.4805,95.6559,286980.0
2019-02-21 09:40:00,98.16,98.54,97.69,97.96,245852.0,95.6267,95.9968,95.1688,95.4318,245852.0
2019-02-21 09:50:00,97.98,98.68,97.98,98.55,350475.0,95.4513,96.1332,95.4513,96.0066,350475.0
2019-02-21 10:00:00,98.55,98.99,98.17,98.65,285919.0,96.0066,96.4352,95.6364,96.104,285919.0
2019-02-21 10:10:00,98.67,98.69,98.21,98.25,181397.0,96.1235,96.143,95.6754,95.7143,181397.0
2019-02-21 10:20:00,98.3,98.4,97.93,98.03,93138.0,95.763,95.8605,95.4026,95.5,93138.0
2019-02-21 10:30:00,98.05,98.29,97.93,97.96,101220.0,95.5195,95.7533,95.4026,95.4318,101220.0
2019-02-21 10:40:00,97.94,98.18,97.72,98.02,176607.0,95.4123,95.6461,95.198,95.4903,176607.0
2019-02-21 10:50:00,98.0,98.12,97.87,97.89,104005.0,95.4708,95.5877,95.3441,95.3636,104005.0
2019-02-21 11:00:00,97.89,98.28,97.75,98.16,112067.0,95.3636,95.7436,95.2272,95.6267,112067.0
2019-02-21 11:10:00,98.16,98.51,98.08,98.12,86431.0,95.6267,95.9676,95.5487,95.5877,86431.0
2019-02-21 11:20:00,98.06,98.32,98.0,98.05,64728.0,95.5292,95.7825,95.4708,95.5195,64728.0
2019-02-21 11:30:00,98.03,98.34,98.0,98.13,45276.0,95.5,95.802,95.4708,95.5974,45276.0
2019-02-21 11:40:00,98.14,98.3,97.97,98.1,61449.0,95.6072,95.763,95.4416,95.5682,61449.0
2019-02-21 11:50:00,98.09,98.12,97.83,97.86,115522.0,95.5585,95.5877,95.3052,95.3344,115522.0
2019-02-21 12:00:00,97.89,97.96,97.76,97.95,97867.0,95.3636,95.4318,95.237,95.4221,97867.0
2019-02-21 12:10:00,97.93,97.97,97.69,97.83,97053.0,95.4026,95.4416,95.1688,95.3052,97053.0
2019-02-21 12:20:00,97.81,97.99,97.69,97.83,111198.0,95.2857,95.461,95.1688,95.3052,111198.0
2019-02-21 12:30:00,97.83,97.94,97.73,97.81,133673.0,95.3052,95.4123,95.2078,95.2857,133673.0
2019-02-21 12:40:00,97.83,97.89,97.59,97.64,81397.0,95.3052,95.3636,95.0714,95.1201,81397.0
2019-02-21 12:50:00,97.62,97.63,97.22,97.39,209140.0,95.1006,95.1103,94.7109,94.8765,209140.0
2019-02-21 13:00:00,97.39,97.64,97.38,97.55,95278.0,94.8765,95.1201,94.8668,95.0324,95278.0
2019-02-21 13:10:00,97.54,97.58,97.03,97.04,120738.0,95.0227,95.0616,94.5258,94.5356,120738.0
2019-02-21 13:20:00,97.04,97.09,96.75,96.99,170846.0,94.5356,94.5843,94.253,94.4868,170846.0
2019-02-21 13:30:00,97.0,97.03,96.91,96.93,136683.0,94.4966,94.5258,94.4089,94.4284,136683.0
2019-02-21 13:40:00,96.94,97.0,96.76,96.84,113663.0,94.4381,94.4966,94.2628,94.3407,113663.0
2019-02-21 13:50:00,96.84,97.41,96.77,97.39,197295.0,94.3407,94.896,94.2725,94.8765,197295.0
2019-02-21 14:00:00,97.39,97.41,97.09,97.14,124727.0,94.8765,94.896,94.5843,94.633,124727.0
2019-02-21 14:10:00,97.14,97.2,96.93,96.96,153046.0,94.633,94.6914,94.4284,94.4576,153046.0
2019-02-21 14:20:00,96.95,96.99,96.57,96.66,240959.0,94.4479,94.4868,94.0777,94.1654,240959.0
2019-02-21 14:30:00,96.66,96.68,96.38,96.48,139921.0,94.1654,94.1848,93.8926,93.99,139921.0
2019-02-21 14:40:00,96.49,96.57,96.15,96.21,174543.0,93.9998,94.0777,93.6685,93.727,174543.0
2019-02-21 14:50:00,96.21,96.26,96.0,96.08,227970.0,93.727,93.7757,93.5224,93.6003,227970.0
2019-02-21 15:00:00,96.08,96.91,96.02,96.79,394579.0,93.6003,94.4089,93.5419,94.292,394579.0
2019-02-21 15:10:00,96.79,96.89,96.58,96.78,178543.0,94.292,94.3894,94.0874,94.2823,178543.0
2019-02-21 15:20:00,96.78,97.08,96.77,96.86,191963.0,94.2823,94.5745,94.2725,94.3602,191963.0
2019-02-21 15:30:00,96.88,96.93,96.65,96.9,205736.0,94.3797,94.4284,94.1556,94.3992,205736.0
2019-02-21 15:40:00,96.91,96.93,96.62,96.87,322106.0,94.4089,94.4284,94.1264,94.3699,322106.0
2019-02-21 15:50:00,96.86,96.91,96.75,96.87,491089.0,94.3602,94.4089,94.253,94.3699,491089.0
2019-02-22 09:30:00,97.06,97.31,95.31,95.32,521744.0,94.555,94.7986,92.8502,92.8599,521744.0
2019-02-22 09:40:00,95.37,96.06,95.3,95.88,186503.0,92.9087,93.5809,92.8405,93.4055,186503.0
2019-02-22 09:50:00,95.91,95.97,95.28,95.38,250704.0,93.4347,93.4932,92.821,92.9184,250704.0
2019-02-22 10:00:00,95.4,95.42,94.62,94.64,725757.0,92.9379,92.9574,92.178,92.1975,725757.0
2019-02-22 10:10:00,94.63,94.72,93.96,94.13,434985.0,92.1878,92.2754,91.535,91.7007,434985.0
2019-02-22 10:20:00,94.13,94.14,93.21,93.24,512497.0,91.7007,91.7104,90.8044,90.8336,512497.0
2019-02-22 10:30:00,93.27,93.78,93.15,93.47,492224.0,90.8629,91.3597,90.746,91.0577,492224.0
2019-02-22 10:40:00,93.47,93.47,92.92,92.96,416062.0,91.0577,91.0577,90.5219,90.5609,416062.0
2019-02-22 10:50:00,92.96,93.6,92.85,93.58,470030.0,90.5609,91.1843,90.4537,91.1649,470030.0
2019-02-22 11:00:00,93.61,94.61,93.45,94.61,686905.0,91.1941,92.1683,91.0382,92.1683,686905.0
2019-02-22 11:10:00,94.59,95.05,94.56,94.75,540919.0,92.1488,92.5969,92.1196,92.3047,540919.0
2019-02-22 11:20:00,94.78,94.89,94.39,94.77,286177.0,92.3339,92.441,91.9539,92.3241,286177.0
2019-02-22 11:30:00,94.76,95.37,94.76,95.16,152327.0,92.3144,92.9087,92.3144,92.7041,152327.0
2019-02-22 11:40:00,95.15,95.46,95.05,95.21,157128.0,92.6943,92.9963,92.5969,92.7528,157128.0
2019-02-22 11:50:00,95.2,95.4,95.05,95.24,199242.0,92.743,92.9379,92.5969,92.782,199242.0
2019-02-22 12:00:00,95.24,95.37,94.96,94.96,102354.0,92.782,92.9087,92.5092,92.5092,102354.0
2019-02-22 12:10:00,94.96,94.99,94.41,94.49,229373.0,92.5092,92.5385,91.9734,92.0514,229373.0
2019-02-22 12:20:00,94.49,94.88,94.24,94.84,156168.0,92.0514,92.4313,91.8078,92.3923,156168.0
2019-02-22 12:30:00,94.84,94.88,94.44,94.61,133373.0,92.3923,92.4313,92.0027,92.1683,133373.0
2019-02-22 12:40:00,94.63,94.65,94.02,94.28,141879.0,92.1878,92.2072,91.5935,91.8468,141879.0
2019-02-22 12:50:00,94.28,94.3,93.92,94.13,158007.0,91.8468,91.8663,91.4961,91.7007,158007.0
2019-02-22 13:00:00,94.15,94.58,94.15,94.43,155573.0,91.7201,92.139,91.7201,91.9929,155573.0
2019-02-22 13:10:00,94.42,94.83,94.4,94.71,96446.0,91.9832,92.3826,91.9637,92.2657,96446.0
2019-02-22 13:20:00,94.74,94.75,94.32,94.53,82810.0,92.2949,92.3047,91.8858,92.0903,82810.0
2019-02-22 13:30:00,94.55,94.65,94.35,94.41,133579.0,92.1098,92.2072,91.915,91.9734,133579.0
2019-02-22 13:40:00,94.4,94.56,94.29,94.4,79519.0,91.9637,92.1196,91.8565,91.9637,79519.0
2019-02-22 13:50:00,94.38,94.67,94.25,94.54,111282.0,91.9442,92.2267,91.8176,92.1001,111282.0
2019-02-22 14:00:00,94.55,94.7,94.4,94.4,83526.0,92.1098,92.2559,91.9637,91.9637,83526.0
2019-02-22 14:10:00,94.42,94.56,94.34,94.36,103346.0,91.9832,92.1196,91.9052,91.9247,103346.0
2019-02-22 14:20:00,94.36,94.41,94.22,94.32,96878.0,91.9247,91.9734,91.7883,91.8858,96878.0
2019-02-22 14:30:00,94.32,94.56,94.14,94.26,108246.0,91.8858,92.1196,91.7104,91.8273,108246.0
2019-02-22 14:40:00,94.25,94.37,94.05,94.28,105443.0,91.8176,91.9345,91.6227,91.8468,105443.0
2019-02-22 14:50:00,94.27,94.54,94.18,94.51,76218.0,91.837,92.1001,91.7494,92.0709,76218.0
2019-02-22 15:00:00,94.48,94.75,94.4,94.47,112680.0,92.0416,92.3047,91.9637,92.0319,112680.0
2019-02-22 15:10:00,94.47,94.64,94.44,94.58,112763.0,92.0319,92.1975,92.0027,92.139,112763.0
2019-02-22 15:20:00,94.59,94.88,94.49,94.85,151058.0,92.1488,92.4313,92.0514,92.4021,151058.0
2019-02-22 15:30:00,94.82,95.29,94.74,95.26,200712.0,92.3729,92.8307,92.2949,92.8015,200712.0
2019-02-22 15:40:00,95.25,95.58,95.22,95.5,305101.0,92.7918,93.1132,92.7625,93.0353,305101.0
2019-02-22 15:50:00,95.5,96.0,95.4,95.92,671843.0,93.0353,93.5224,92.9379,93.4445,671843.0
2019-02-25 09:30:00,96.32,96.34,94.18,95.09,571844.0,93.8341,93.8536,91.7494,92.6359,571844.0
2019-02-25 09:40:00,95.07,95.94,94.96,95.05,399013.0,92.6164,93.4639,92.5092,92.5969,399013.0
2019-02-25 09:50:00,95.04,95.07,93.86,94.02,399452.0,92.5872,92.6164,91.4376,91.5935,399452.0
2019-02-25 10:00:00,94.04,94.37,93.64,94.17,213815.0,91.613,91.9345,91.2233,91.7396,213815.0
2019-02-25 10:10:00,94.19,95.35,94.18,95.35,430904.0,91.7591,92.8892,91.7494,92.8892,430904.0
2019-02-25 10:20:00,95.37,95.58,94.92,95.13,268404.0,92.9087,93.1132,92.4703,92.6749,268404.0
2019-02-25 10:30:00,95.1,95.77,95.1,95.39,184592.0,92.6456,93.2983,92.6456,92.9281,184592.0
2019-02-25 10:40:00,95.43,95.49,95.04,95.14,100825.0,92.9671,93.0256,92.5872,92.6846,100825.0
2019-02-25 10:50:00,95.11,95.53,95.03,95.34,121945.0,92.6554,93.0645,92.5774,92.8794,121945.0
2019-02-25 11:00:00,95.32,95.45,95.06,95.2,126237.0,92.8599,92.9866,92.6067,92.743,126237.0
2019-02-25 11:10:00,95.19,95.26,95.1,95.18,71362.0,92.7333,92.8015,92.6456,92.7236,71362.0
2019-02-25 11:20:00,95.2,95.51,95.17,95.51,88651.0,92.743,93.045,92.7138,93.045,88651.0
2019-02-25 11:30:00,95.52,96.11,95.44,95.96,245898.0,93.0548,93.6296,92.9769,93.4834,245898.0
2019-02-25 11:40:00,95.96,96.63,95.89,96.48,265379.0,93.4834,94.1361,93.4152,93.99,265379.0
2019-02-25 11:50:00,96.45,96.52,96.07,96.08,100348.0,93.9608,94.029,93.5906,93.6003,100348.0
2019-02-25 12:00:00,96.05,96.09,95.92,96.03,65735.0,93.5711,93.6101,93.4445,93.5516,65735.0
2019-02-25 12:10:00,96.04,96.04,95.83,95.88,28098.0,93.5614,93.5614,93.3568,93.4055,28098.0
2019-02-25 12:20:00,95.89,95.96,95.57,95.57,36864.0,93.4152,93.4834,93.1035,93.1035,36864.0
2019-02-25 12:30:00,95.57,95.65,95.45,95.58,77032.0,93.1035,93.1814,92.9866,93.1132,77032.0
2019-02-25 12:40:00,95.58,95.81,95.51,95.72,95114.0,93.1132,93.3373,93.045,93.2496,95114.0
2019-02-25 12:50:00,95.74,95.8,95.6,95.73,72465.0,93.2691,93.3276,93.1327,93.2594,72465.0
2019-02-25 13:00:00,95.78,95.9,95.69,95.79,69654.0,93.3081,93.425,93.2204,93.3178,69654.0
2019-02-25 13:10:00,95.83,96.16,95.79,96.03,47029.0,93.3568,93.6783,93.3178,93.5516,47029.0
2019-02-25 13:20:00,96.03,96.23,96.02,96.15,45959.0,93.5516,93.7465,93.5419,93.6685,45959.0
2019-02-25 13:30:00,96.14,96.18,95.98,96.14,69285.0,93.6588,93.6978,93.5029,93.6588,69285.0
2019-02-25 13:40:00,96.13,96.29,96.04,96.12,115961.0,93.649,93.8049,93.5614,93.6393,115961.0
2019-02-25 13:50:00,96.18,96.18,95.82,96.04,84463.0,93.6978,93.6978,93.347,93.5614,84463.0
2019-02-25 14:00:00,96.04,96.06,95.86,95.92,39979.0,93.5614,93.5809,93.386,93.4445,39979.0
2019-02-25 14:10:00,95.94,96.09,95.91,95.95,40587.0,93.4639,93.6101,93.4347,93.4737,40587.0
2019-02-25 14:20:00,95.96,96.03,95.92,95.97,44409.0,93.4834,93.5516,93.4445,93.4932,44409.0
2019-02-25 14:30:00,95.97,96.02,95.87,95.97,36679.0,93.4932,93.5419,93.3958,93.4932,36679.0
2019-02-25 14:40:00,95.94,96.09,95.91,95.99,46383.0,93.4639,93.6101,93.4347,93.5127,46383.0
2019-02-25 14:50:00,95.99,95.99,95.88,95.93,37400.0,93.5127,93.5127,93.4055,93.4542,37400.0
2019-02-25 15:00:00,95.88,95.94,95.73,95.79,48006.0,93.4055,93.4639,93.2594,93.3178,48006.0
2019-02-25 15:10:00,95.79,95.93,95.77,95.85,30397.0,93.3178,93.4542,93.2983,93.3763,30397.0
2019-02-25 15:20:00,95.86,95.93,95.71,95.74,40493.0,93.386,93.4542,93.2399,93.2691,40493.0
2019-02-25 15:30:00,95.75,96.03,95.75,95.94,88104.0,93.2789,93.5516,93.2789,93.4639,88104.0
2019-02-25 15:40:00,95.93,96.17,95.93,96.15,126476.0,93.4542,93.688,93.4542,93.6685,126476.0
2019-02-25 15:50:00,96.15,96.2,95.82,95.86,356316.0,93.6685,93.7172,93.347,93.386,356316.0
2019-02-26 09:30:00,95.61,96.43,94.82,96.42,251548.0,93.1425,93.9413,92.3729,93.9316,251548.0
2019-02-26 09:40:00,96.38,98.34,96.37,98.27,639224.0,93.8926,95.802,93.8828,95.7338,639224.0
2019-02-26 09:50:00,98.26,99.44,98.19,99.15,730326.0,95.7241,96.8736,95.6559,96.5911,730326.0
2019-02-26 10:00:00,99.13,99.61,98.8,98.83,315547.0,96.5716,97.0392,96.2501,96.2794,315547.0
2019-02-26 10:10:00,98.83,98.98,98.53,98.59,153935.0,96.2794,96.4255,95.9871,96.0456,153935.0
2019-02-26 10:20:00,98.62,98.7,98.22,98.29,301147.0,96.0748,96.1527,95.6851,95.7533,301147.0
2019-02-26 10:30:00,98.29,98.63,98.04,98.18,214863.0,95.7533,96.0845,95.5097,95.6461,214863.0
2019-02-26 10:40:00,98.18,98.59,97.91,98.14,205688.0,95.6461,96.0456,95.3831,95.6072,205688.0
2019-02-26 10:50:00,98.11,98.19,97.86,97.93,193496.0,95.5779,95.6559,95.3344,95.4026,193496.0
2019-02-26 11:00:00,97.93,98.16,97.69,97.98,211325.0,95.4026,95.6267,95.1688,95.4513,211325.0
2019-02-26 11:10:00,97.96,98.08,97.7,97.72,179698.0,95.4318,95.5487,95.1785,95.198,179698.0
2019-02-26 11:20:00,97.73,97.93,97.5,97.93,127653.0,95.2078,95.4026,94.9837,95.4026,127653.0
2019-02-26 11:30:00,97.91,97.98,97.27,97.42,118341.0,95.3831,95.4513,94.7596,94.9058,118341.0
2019-02-26 11:40:00,97.44,97.65,97.33,97.51,93560.0,94.9252,95.1298,94.8181,94.9934,93560.0
2019-02-26 11:50:00,97.55,97.87,97.4,97.59,85498.0,95.0324,95.3441,94.8863,95.0714,85498.0
2019-02-26 12:00:00,97.62,97.82,97.54,97.59,51582.0,95.1006,95.2954,95.0227,95.0714,51582.0
2019-02-26 12:10:00,97.55,97.83,97.44,97.48,120938.0,95.0324,95.3052,94.9252,94.9642,120938.0
2019-02-26 12:20:00,97.45,97.58,97.32,97.34,34911.0,94.935,95.0616,94.8083,94.8278,34911.0
2019-02-26 12:30:00,97.32,97.42,97.04,97.16,77203.0,94.8083,94.9058,94.5356,94.6525,77203.0
2019-02-26 12:40:00,97.17,97.26,97.12,97.17,57452.0,94.6622,94.7499,94.6135,94.6622,57452.0
2019-02-26 12:50:00,97.18,97.34,96.86,96.98,119581.0,94.6719,94.8278,94.3602,94.4771,119581.0
2019-02-26 13:00:00,96.97,97.12,96.93,97.0,35161.0,94.4674,94.6135,94.4284,94.4966,35161.0
2019-02-26 13:10:00,97.0,97.85,96.98,97.81,153612.0,94.4966,95.3247,94.4771,95.2857,153612.0
2019-02-26 13:20:00,97.81,98.41,97.8,98.11,338476.0,95.2857,95.8702,95.2759,95.5779,338476.0
2019-02-26 13:30:00,98.06,98.13,97.77,97.96,84373.0,95.5292,95.5974,95.2467,95.4318,84373.0
2019-02-26 13:40:00,97.96,98.34,97.94,98.26,108060.0,95.4318,95.802,95.4123,95.7241,108060.0
2019-02-26 13:50:00,98.26,98.73,98.25,98.52,260059.0,95.7241,96.1819,95.7143,95.9774,260059.0
2019-02-26 14:00:00,98.56,98.57,98.14,98.18,68794.0,96.0163,96.0261,95.6072,95.6461,68794.0
2019-02-26 14:10:00,98.16,98.31,98.13,98.21,44411.0,95.6267,95.7728,95.5974,95.6754,44411.0
2019-02-26 14:20:00,98.25,98.77,98.19,98.45,186598.0,95.7143,96.2209,95.6559,95.9092,186598.0
2019-02-26 14:30:00,98.42,98.64,98.24,98.58,110034.0,95.8799,96.0943,95.7046,96.0358,110034.0
2019-02-26 14:40:00,98.59,98.66,98.34,98.36,81664.0,96.0456,96.1137,95.802,95.8215,81664.0
2019-02-26 14:50:00,98.38,99.18,98.38,99.15,227307.0,95.841,96.6203,95.841,96.5911,227307.0
2019-02-26 15:00:00,99.14,99.19,98.93,99.09,128320.0,96.5814,96.6301,96.3768,96.5327,128320.0
2019-02-26 15:10:00,99.08,99.11,98.79,98.85,69590.0,96.5229,96.5521,96.2404,96.2988,69590.0
2019-02-26 15:20:00,98.87,98.99,98.67,98.7,116060.0,96.3183,96.4352,96.1235,96.1527,116060.0
2019-02-26 15:30:00,98.71,98.86,98.66,98.73,143038.0,96.1625,96.3086,96.1137,96.1819,143038.0
2019-02-26 15:40:00,98.73,98.93,98.69,98.8,204035.0,96.1819,96.3768,96.143,96.2501,204035.0
2019-02-26 15:50:00,98.8,98.91,98.45,98.49,508790.0,96.2501,96.3573,95.9092,95.9481,508790.0
2019-02-27 09:30:00,98.82,100.81,98.23,99.95,490818.0,96.2696,98.2083,95.6948,97.3705,490818.0
2019-02-27 09:40:00,99.97,100.44,99.48,99.93,289871.0,97.3899,97.8478,96.9126,97.351,289871.0
2019-02-27 09:50:00,99.92,100.02,98.83,98.92,254728.0,97.3412,97.4386,96.2794,96.367,254728.0
2019-02-27 10:00:00,98.91,99.0,98.46,98.59,257305.0,96.3573,96.445,95.9189,96.0456,257305.0
2019-02-27 10:10:00,98.59,98.73,98.31,98.72,150484.0,96.0456,96.1819,95.7728,96.1722,150484.0
2019-02-27 10:20:00,98.68,98.74,98.14,98.23,111094.0,96.1332,96.1917,95.6072,95.6948,111094.0
2019-02-27 10:30:00,98.26,98.47,98.14,98.24,53179.0,95.7241,95.9287,95.6072,95.7046,53179.0
2019-02-27 10:40:00,98.2,98.26,97.88,98.15,79889.0,95.6656,95.7241,95.3539,95.6169,79889.0
2019-02-27 10:50:00,98.14,98.28,97.76,97.89,128390.0,95.6072,95.7436,95.237,95.3636,128390.0
2019-02-27 11:00:00,97.92,98.06,97.4,97.75,91209.0,95.3928,95.5292,94.8863,95.2272,91209.0
2019-02-27 11:10:00,97.76,97.82,97.56,97.81,66171.0,95.237,95.2954,95.0421,95.2857,66171.0
2019-02-27 11:20:00,97.85,98.29,97.66,98.13,104446.0,95.3247,95.7533,95.1396,95.5974,104446.0
2019-02-27 11:30:00,98.11,98.22,97.94,98.08,127044.0,95.5779,95.6851,95.4123,95.5487,127044.0
2019-02-27 11:40:00,98.09,98.24,97.92,98.18,58106.0,95.5585,95.7046,95.3928,95.6461,58106.0
2019-02-27 11:50:00,98.14,98.27,98.03,98.04,54387.0,95.6072,95.7338,95.5,95.5097,54387.0
2019-02-27 12:00:00,98.05,98.08,97.81,97.9,49941.0,95.5195,95.5487,95.2857,95.3734,49941.0
2019-02-27 12:10:00,97.87,98.01,97.69,97.8,106597.0,95.3441,95.4805,95.1688,95.2759,106597.0
2019-02-27 12:20:00,97.85,97.89,97.7,97.72,51800.0,95.3247,95.3636,95.1785,95.198,51800.0
2019-02-27 12:30:00,97.72,98.01,97.7,97.99,57938.0,95.198,95.4805,95.1785,95.461,57938.0
2019-02-27 12:40:00,97.98,98.02,97.89,97.95,44677.0,95.4513,95.4903,95.3636,95.4221,44677.0
2019-02-27 12:50:00,97.96,97.96,97.66,97.71,42680.0,95.4318,95.4318,95.1396,95.1883,42680.0
2019-02-27 13:00:00,97.72,98.02,97.72,97.98,71597.0,95.198,95.4903,95.198,95.4513,71597.0
2019-02-27 13:10:00,97.96,98.25,97.96,98.05,57091.0,95.4318,95.7143,95.4318,95.5195,57091.0
2019-02-27 13:20:00,98.03,98.17,97.86,97.87,96261.0,95.5,95.6364,95.3344,95.3441,96261.0
2019-02-27 13:30:00,97.87,97.93,97.71,97.74,28059.0,95.3441,95.4026,95.1883,95.2175,28059.0
2019-02-27 13:40:00,97.75,97.78,97.56,97.59,33951.0,95.2272,95.2565,95.0421,95.0714,33951.0
2019-02-27 13:50:00,97.6,98.14,97.58,98.11,76748.0,95.0811,95.6072,95.0616,95.5779,76748.0
2019-02-27 14:00:00,98.1,98.11,97.76,97.89,40300.0,95.5682,95.5779,95.237,95.3636,40300.0
2019-02-27 14:10:00,97.89,97.99,97.78,97.79,33711.0,95.3636,95.461,95.2565,95.2662,33711.0
2019-02-27 14:20:00,97.76,97.78,97.55,97.55,50360.0,95.237,95.2565,95.0324,95.0324,50360.0
2019-02-27 14:30:00,97.56,97.97,97.56,97.89,98419.0,95.0421,95.4416,95.0421,95.3636,98419.0
2019-02-27 14:40:00,97.87,98.27,97.84,98.24,113494.0,95.3441,95.7338,95.3149,95.7046,113494.0
2019-02-27 14:50:00,98.25,98.48,98.23,98.31,72306.0,95.7143,95.9384,95.6948,95.7728,72306.0
2019-02-27 15:00:00,98.31,98.35,98.21,98.29,50337.0,95.7728,95.8117,95.6754,95.7533,50337.0
2019-02-27 15:10:00,98.3,98.63,98.24,98.45,177511.0,95.763,96.0845,95.7046,95.9092,177511.0
2019-02-27 15:20:00,98.43,98.48,98.21,98.26,59005.0,95.8897,95.9384,95.6754,95.7241,59005.0
2019-02-27 15:30:00,98.25,98.34,98.01,98.15,98933.0,95.7143,95.802,95.4805,95.6169,98933.0
2019-02-27 15:40:00,98.15,98.18,97.9,97.93,198631.0,95.6169,95.6461,95.3734,95.4026,198631.0
2019-02-27 15:50:00,97.94,97.97,97.8,97.87,244413.0,95.4123,95.4416,95.2759,95.3441,244413.0
2019-02-28 09:30:00,97.96,98.64,97.81,98.22,132540.0,95.4318,96.0943,95.2857,95.6851,132540.0
2019-02-28 09:40:00,98.15,98.41,97.93,97.95,57373.0,95.6169,95.8702,95.4026,95.4221,57373.0
2019-02-28 09:50:00,97.97,98.11,97.32,97.36,102701.0,95.4416,95.5779,94.8083,94.8473,102701.0
2019-02-28 10:00:00,97.36,97.4,96.65,96.79,210833.0,94.8473,94.8863,94.1556,94.292,210833.0
2019-02-28 10:10:00,96.82,97.39,96.62,97.0,147002.0,94.3212,94.8765,94.1264,94.4966,147002.0
2019-02-28 10:20:00,97.0,97.08,96.65,96.67,87259.0,94.4966,94.5745,94.1556,94.1751,87259.0
2019-02-28 10:30:00,96.67,96.84,96.45,96.76,151382.0,94.1751,94.3407,93.9608,94.2628,151382.0
2019-02-28 10:40:00,96.8,96.95,96.55,96.87,108956.0,94.3018,94.4479,94.0582,94.3699,108956.0
2019-02-28 10:50:00,96.85,96.95,96.53,96.89,82575.0,94.3505,94.4479,94.0387,94.3894,82575.0
2019-02-28 11:00:00,96.87,97.04,96.65,96.83,104526.0,94.3699,94.5356,94.1556,94.331,104526.0
2019-02-28 11:10:00,96.85,96.98,96.79,96.93,46756.0,94.3505,94.4771,94.292,94.4284,46756.0
2019-02-28 11:20:00,96.94,97.31,96.92,97.3,156609.0,94.4381,94.7986,94.4187,94.7888,156609.0
2019-02-28 11:30:00,97.31,97.52,97.2,97.45,157714.0,94.7986,95.0032,94.6914,94.935,157714.0
2019-02-28 11:40:00,97.44,97.52,97.32,97.32,49326.0,94.9252,95.0032,94.8083,94.8083,49326.0
2019-02-28 11:50:00,97.31,97.37,97.22,97.31,38040.0,94.7986,94.857,94.7109,94.7986,38040.0
2019-02-28 12:00:00,97.29,97.48,97.25,97.47,104313.0,94.7791,94.9642,94.7401,94.9545,104313.0
2019-02-28 12:10:00,97.48,97.8,97.41,97.63,99065.0,94.9642,95.2759,94.896,95.1103,99065.0
2019-02-28 12:20:00,97.64,97.75,97.58,97.65,28167.0,95.1201,95.2272,95.0616,95.1298,28167.0
2019-02-28 12:30:00,97.67,97.7,97.43,97.52,38040.0,95.1493,95.1785,94.9155,95.0032,38040.0
2019-02-28 12:40:00,97.5,97.57,97.26,97.26,43952.0,94.9837,95.0519,94.7499,94.7499,43952.0
2019-02-28 12:50:00,97.26,97.29,97.11,97.11,44511.0,94.7499,94.7791,94.6038,94.6038,44511.0
2019-02-28 13:00:00,97.1,97.11,96.88,96.91,54223.0,94.594,94.6038,94.3797,94.4089,54223.0
2019-02-28 13:10:00,96.9,97.17,96.89,97.15,51692.0,94.3992,94.6622,94.3894,94.6427,51692.0
2019-02-28 13:20:00,97.14,97.14,97.02,97.02,32371.0,94.633,94.633,94.5161,94.5161,32371.0
2019-02-28 13:30:00,97.01,97.1,96.98,96.99,31528.0,94.5063,94.594,94.4771,94.4868,31528.0
2019-02-28 13:40:00,96.99,97.01,96.84,96.84,39414.0,94.4868,94.5063,94.3407,94.3407,39414.0
2019-02-28 13:50:00,96.84,96.88,96.74,96.84,34036.0,94.3407,94.3797,94.2433,94.3407,34036.0
2019-02-28 14:00:00,96.84,96.93,96.71,96.76,83071.0,94.3407,94.4284,94.2141,94.2628,83071.0
2019-02-28 14:10:00,96.75,96.77,96.33,96.44,98888.0,94.253,94.2725,93.8439,93.951,98888.0
2019-02-28 14:20:00,96.44,96.44,96.19,96.19,87753.0,93.951,93.951,93.7075,93.7075,87753.0
2019-02-28 14:30:00,96.2,96.21,96.02,96.11,121879.0,93.7172,93.727,93.5419,93.6296,121879.0
2019-02-28 14:40:00,96.1,96.41,96.1,96.39,175613.0,93.6198,93.9218,93.6198,93.9023,175613.0
2019-02-28 14:50:00,96.38,96.51,96.26,96.48,61396.0,93.8926,94.0192,93.7757,93.99,61396.0
2019-02-28 15:00:00,96.48,96.63,96.3,96.35,116822.0,93.99,94.1361,93.8147,93.8634,116822.0
2019-02-28 15:10:00,96.35,96.36,96.13,96.19,59344.0,93.8634,93.8731,93.649,93.7075,59344.0
2019-02-28 15:20:00,96.21,96.23,96.07,96.16,112562.0,93.727,93.7465,93.5906,93.6783,112562.0
2019-02-28 15:30:00,96.16,96.27,96.01,96.06,305013.0,93.6783,93.7854,93.5321,93.5809,305013.0
2019-02-28 15:40:00,96.05,96.13,95.91,95.94,341787.0,93.5711,93.649,93.4347,93.4639,341787.0
2019-02-28 15:50:00,95.94,95.99,95.66,95.77,480551.0,93.4639,93.5127,93.1912,93.2983,480551.0
2019-03-01 09:30:00,96.65,96.94,95.36,95.89,211897.0,94.1556,94.4381,92.8989,93.4152,211897.0
2019-03-01 09:40:00,95.93,96.28,95.64,95.88,124237.0,93.4542,93.7952,93.1717,93.4055,124237.0
2019-03-01 09:50:00,95.89,96.14,95.76,95.87,92702.0,93.4152,93.6588,93.2886,93.3958,92702.0
2019-03-01 10:00:00,95.87,96.07,95.66,96.05,75248.0,93.3958,93.5906,93.1912,93.5711,75248.0
2019-03-01 10:10:00,96.05,96.13,95.82,95.88,74150.0,93.5711,93.649,93.347,93.4055,74150.0
2019-03-01 10:20:00,95.86,95.9,95.37,95.52,95407.0,93.386,93.425,92.9087,93.0548,95407.0
2019-03-01 10:30:00,95.54,95.62,95.31,95.56,117693.0,93.0743,93.1522,92.8502,93.0938,117693.0
2019-03-01 10:40:00,95.56,95.62,95.39,95.6,80307.0,93.0938,93.1522,92.9281,93.1327,80307.0
2019-03-01 10:50:00,95.62,96.0,95.54,95.87,186926.0,93.1522,93.5224,93.0743,93.3958,186926.0
2019-03-01 11:00:00,95.88,96.13,95.76,96.13,78753.0,93.4055,93.649,93.2886,93.649,78753.0
2019-03-01 11:10:00,96.12,96.12,95.93,96.04,68902.0,93.6393,93.6393,93.4542,93.5614,68902.0
2019-03-01 11:20:00,96.04,96.11,95.83,95.98,61150.0,93.5614,93.6296,93.3568,93.5029,61150.0
2019-03-01 11:30:00,95.98,96.03,95.78,96.02,40801.0,93.5029,93.5516,93.3081,93.5419,40801.0
2019-03-01 11:40:00,96.01,96.19,95.9,96.19,61661.0,93.5321,93.7075,93.425,93.7075,61661.0
2019-03-01 11:50:00,96.16,96.44,96.04,96.36,50741.0,93.6783,93.951,93.5614,93.8731,50741.0
2019-03-01 12:00:00,96.38,96.7,96.28,96.7,105836.0,93.8926,94.2043,93.7952,94.2043,105836.0
2019-03-01 12:10:00,96.65,96.82,96.61,96.82,96766.0,94.1556,94.3212,94.1167,94.3212,96766.0
2019-03-01 12:20:00,96.84,97.08,96.84,96.94,64968.0,94.3407,94.5745,94.3407,94.4381,64968.0
2019-03-01 12:30:00,96.98,97.29,96.95,97.26,44413.0,94.4771,94.7791,94.4479,94.7499,44413.0
2019-03-01 12:40:00,97.24,97.5,97.17,97.25,110964.0,94.7304,94.9837,94.6622,94.7401,110964.0
2019-03-01 12:50:00,97.24,97.26,97.02,97.07,72397.0,94.7304,94.7499,94.5161,94.5648,72397.0
2019-03-01 13:00:00,97.08,97.28,96.99,97.2,108509.0,94.5745,94.7694,94.4868,94.6914,108509.0
2019-03-01 13:10:00,97.25,97.4,97.19,97.22,59332.0,94.7401,94.8863,94.6817,94.7109,59332.0
2019-03-01 13:20:00,97.23,97.26,97.1,97.11,26187.0,94.7207,94.7499,94.594,94.6038,26187.0
2019-03-01 13:30:00,97.12,97.22,97.06,97.16,44956.0,94.6135,94.7109,94.555,94.6525,44956.0
2019-03-01 13:40:00,97.19,97.2,97.03,97.04,31818.0,94.6817,94.6914,94.5258,94.5356,31818.0
2019-03-01 13:50:00,97.03,97.2,96.97,97.13,25901.0,94.5258,94.6914,94.4674,94.6232,25901.0
2019-03-01 14:00:00,97.14,97.17,96.99,97.09,127691.0,94.633,94.6622,94.4868,94.5843,127691.0
2019-03-01 14:10:00,97.09,97.4,97.09,97.27,76791.0,94.5843,94.8863,94.5843,94.7596,76791.0
2019-03-01 14:20:00,97.28,97.47,97.25,97.38,32999.0,94.7694,94.9545,94.7401,94.8668,32999.0
2019-03-01 14:30:00,97.39,97.47,97.29,97.46,95395.0,94.8765,94.9545,94.7791,94.9447,95395.0
2019-03-01 14:40:00,97.45,97.53,97.02,97.11,56823.0,94.935,95.0129,94.5161,94.6038,56823.0
2019-03-01 14:50:00,97.1,97.11,96.92,97.03,50452.0,94.594,94.6038,94.4187,94.5258,50452.0
2019-03-01 15:00:00,97.03,97.53,96.97,97.4,119414.0,94.5258,95.0129,94.4674,94.8863,119414.0
2019-03-01 15:10:00,97.4,97.47,97.32,97.34,47914.0,94.8863,94.9545,94.8083,94.8278,47914.0
2019-03-01 15:20:00,97.34,97.36,97.19,97.35,39636.0,94.8278,94.8473,94.6817,94.8376,39636.0
2019-03-01 15:30:00,97.36,97.71,97.31,97.65,208046.0,94.8473,95.1883,94.7986,95.1298,208046.0
2019-03-01 15:40:00,97.66,97.94,97.64,97.73,212935.0,95.1396,95.4123,95.1201,95.2078,212935.0
2019-03-01 15:50:00,97.73,97.73,97.36,97.4,308351.0,95.2078,95.2078,94.8473,94.8863,308351.0
2019-03-04 09:30:00,98.39,99.43,97.7,97.89,370899.0,95.8507,96.8639,95.1785,95.3636,370899.0
2019-03-04 09:40:00,97.92,98.04,96.42,96.5,387198.0,95.3928,95.5097,93.9316,94.0095,387198.0
2019-03-04 09:50:00,96.5,97.54,96.09,97.25,382884.0,94.0095,95.0227,93.6101,94.7401,382884.0
2019-03-04 10:00:00,97.29,97.63,97.03,97.14,276251.0,94.7791,95.1103,94.5258,94.633,276251.0
2019-03-04 10:10:00,97.15,98.54,97.04,98.48,259480.0,94.6427,95.9968,94.5356,95.9384,259480.0
2019-03-04 10:20:00,98.5,98.73,97.61,97.62,318286.0,95.9579,96.1819,95.0908,95.1006,318286.0
2019-03-04 10:30:00,97.62,97.94,97.61,97.82,58404.0,95.1006,95.4123,95.0908,95.2954,58404.0
2019-03-04 10:40:00,97.85,98.52,97.68,98.36,257258.0,95.3247,95.9774,95.159,95.8215,257258.0
2019-03-04 10:50:00,98.32,98.33,97.71,97.71,100799.0,95.7825,95.7923,95.1883,95.1883,100799.0
2019-03-04 11:00:00,97.71,97.78,96.93,96.96,186931.0,95.1883,95.2565,94.4284,94.4576,186931.0
2019-03-04 11:10:00,96.97,97.47,96.85,97.39,156567.0,94.4674,94.9545,94.3505,94.8765,156567.0
2019-03-04 11:20:00,97.37,97.4,96.92,97.01,146332.0,94.857,94.8863,94.4187,94.5063,146332.0
2019-03-04 11:30:00,97.01,97.23,96.62,96.78,94499.0,94.5063,94.7207,94.1264,94.2823,94499.0
2019-03-04 11:40:00,96.77,96.81,96.17,96.17,122932.0,94.2725,94.3115,93.688,93.688,122932.0
2019-03-04 11:50:00,96.15,96.27,95.82,95.88,155303.0,93.6685,93.7854,93.347,93.4055,155303.0
2019-03-04 12:00:00,95.86,96.33,95.66,96.33,120419.0,93.386,93.8439,93.1912,93.8439,120419.0
2019-03-04 12:10:00,96.31,96.32,95.57,95.75,84401.0,93.8244,93.8341,93.1035,93.2789,84401.0
2019-03-04 12:20:00,95.75,96.02,95.74,96.0,73830.0,93.2789,93.5419,93.2691,93.5224,73830.0
2019-03-04 12:30:00,95.97,96.26,95.86,96.24,106544.0,93.4932,93.7757,93.386,93.7562,106544.0
2019-03-04 12:40:00,96.24,96.24,95.93,96.09,60586.0,93.7562,93.7562,93.4542,93.6101,60586.0
2019-03-04 12:50:00,96.09,96.5,96.07,96.37,132322.0,93.6101,94.0095,93.5906,93.8828,132322.0
2019-03-04 13:00:00,96.33,96.4,96.04,96.25,67348.0,93.8439,93.9121,93.5614,93.7659,67348.0
2019-03-04 13:10:00,96.25,96.45,96.06,96.33,108609.0,93.7659,93.9608,93.5809,93.8439,108609.0
2019-03-04 13:20:00,96.33,96.64,96.33,96.59,132711.0,93.8439,94.1459,93.8439,94.0972,132711.0
2019-03-04 13:30:00,96.6,96.63,96.14,96.22,114934.0,94.1069,94.1361,93.6588,93.7367,114934.0
2019-03-04 13:40:00,96.21,96.61,96.2,96.5,49267.0,93.727,94.1167,93.7172,94.0095,49267.0
2019-03-04 13:50:00,96.51,96.63,96.4,96.6,58238.0,94.0192,94.1361,93.9121,94.1069,58238.0
2019-03-04 14:00:00,96.61,96.62,96.36,96.36,48101.0,94.1167,94.1264,93.8731,93.8731,48101.0
2019-03-04 14:10:00,96.31,96.35,96.04,96.12,80852.0,93.8244,93.8634,93.5614,93.6393,80852.0
2019-03-04 14:20:00,96.13,96.35,96.09,96.34,62022.0,93.649,93.8634,93.6101,93.8536,62022.0
2019-03-04 14:30:00,96.35,96.76,96.27,96.68,87184.0,93.8634,94.2628,93.7854,94.1848,87184.0
2019-03-04 14:40:00,96.69,96.85,96.63,96.67,150494.0,94.1946,94.3505,94.1361,94.1751,150494.0
2019-03-04 14:50:00,96.68,96.89,96.58,96.58,80990.0,94.1848,94.3894,94.0874,94.0874,80990.0
2019-03-04 15:00:00,96.58,96.61,96.41,96.57,57537.0,94.0874,94.1167,93.9218,94.0777,57537.0
2019-03-04 15:10:00,96.56,96.79,96.55,96.7,38308.0,94.0679,94.292,94.0582,94.2043,38308.0
2019-03-04 15:20:00,96.7,96.71,96.41,96.41,85640.0,94.2043,94.2141,93.9218,93.9218,85640.0
2019-03-04 15:30:00,96.42,96.63,96.3,96.62,136255.0,93.9316,94.1361,93.8147,94.1264,136255.0
2019-03-04 15:40:00,96.63,97.12,96.62,97.11,199424.0,94.1361,94.6135,94.1264,94.6038,199424.0
2019-03-04 15:50:00,97.12,97.3,96.85,97.29,502815.0,94.6135,94.7888,94.3505,94.7791,502815.0
2019-03-05 09:30:00,96.26,96.92,95.47,96.17,191877.0,93.7757,94.4187,93.0061,93.688,191877.0
2019-03-05 09:40:00,96.1,96.57,95.73,95.8,154932.0,93.6198,94.0777,93.2594,93.3276,154932.0
2019-03-05 09:50:00,95.77,96.2,95.7,95.85,166578.0,93.2983,93.7172,93.2301,93.3763,166578.0
2019-03-05 10:00:00,95.93,96.0,95.41,95.5,131675.0,93.4542,93.5224,92.9476,93.0353,131675.0
2019-03-05 10:10:00,95.45,95.77,95.32,95.7,239143.0,92.9866,93.2983,92.8599,93.2301,239143.0
2019-03-05 10:20:00,95.69,96.0,95.38,95.45,336282.0,93.2204,93.5224,92.9184,92.9866,336282.0
2019-03-05 10:30:00,95.47,96.0,95.46,95.98,85721.0,93.0061,93.5224,92.9963,93.5029,85721.0
2019-03-05 10:40:00,95.98,96.0,95.86,95.97,152295.0,93.5029,93.5224,93.386,93.4932,152295.0
2019-03-05 10:50:00,95.97,96.0,95.81,95.93,92769.0,93.4932,93.5224,93.3373,93.4542,92769.0
2019-03-05 11:00:00,95.95,97.06,95.88,96.87,312809.0,93.4737,94.555,93.4055,94.3699,312809.0
2019-03-05 11:10:00,96.87,96.99,96.16,96.25,312499.0,94.3699,94.4868,93.6783,93.7659,312499.0
2019-03-05 11:20:00,96.25,96.28,95.82,95.85,161382.0,93.7659,93.7952,93.347,93.3763,161382.0
2019-03-05 11:30:00,95.84,95.93,95.6,95.74,118776.0,93.3665,93.4542,93.1327,93.2691,118776.0
2019-03-05 11:40:00,95.79,95.79,95.36,95.36,131672.0,93.3178,93.3178,92.8989,92.8989,131672.0
2019-03-05 11:50:00,95.34,95.47,95.14,95.45,215544.0,92.8794,93.0061,92.6846,92.9866,215544.0
2019-03-05 12:00:00,95.44,95.88,95.43,95.74,233610.0,92.9769,93.4055,92.9671,93.2691,233610.0
2019-03-05 12:10:00,95.73,96.02,95.72,95.95,222423.0,93.2594,93.5419,93.2496,93.4737,222423.0
2019-03-05 12:20:00,95.89,96.01,95.89,96.01,81998.0,93.4152,93.5321,93.4152,93.5321,81998.0
2019-03-05 12:30:00,96.01,96.17,95.74,95.78,143185.0,93.5321,93.688,93.2691,93.3081,143185.0
2019-03-05 12:40:00,95.79,95.85,95.56,95.71,62081.0,93.3178,93.3763,93.0938,93.2399,62081.0
2019-03-05 12:50:00,95.72,95.77,95.58,95.62,21050.0,93.2496,93.2983,93.1132,93.1522,21050.0
2019-03-05 13:00:00,95.61,95.85,95.48,95.82,52048.0,93.1425,93.3763,93.0158,93.347,52048.0
2019-03-05 13:10:00,95.81,95.84,95.63,95.71,18337.0,93.3373,93.3665,93.1619,93.2399,18337.0
2019-03-05 13:20:00,95.73,95.75,95.59,95.6,20180.0,93.2594,93.2789,93.123,93.1327,20180.0
2019-03-05 13:30:00,95.61,95.71,95.55,95.64,28654.0,93.1425,93.2399,93.084,93.1717,28654.0
2019-03-05 13:40:00,95.63,95.69,95.47,95.52,42634.0,93.1619,93.2204,93.0061,93.0548,42634.0
2019-03-05 13:50:00,95.54,95.69,95.52,95.69,43388.0,93.0743,93.2204,93.0548,93.2204,43388.0
2019-03-05 14:00:00,95.68,95.7,95.55,95.61,31222.0,93.2107,93.2301,93.084,93.1425,31222.0
2019-03-05 14:10:00,95.59,95.88,95.59,95.84,82000.0,93.123,93.4055,93.123,93.3665,82000.0
2019-03-05 14:20:00,95.84,95.94,95.79,95.92,83241.0,93.3665,93.4639,93.3178,93.4445,83241.0
2019-03-05 14:30:00,95.9,96.01,95.86,95.93,53723.0,93.425,93.5321,93.386,93.4542,53723.0
2019-03-05 14:40:00,95.92,96.12,95.86,95.94,135323.0,93.4445,93.6393,93.386,93.4639,135323.0
2019-03-05 14:50:00,95.93,96.05,95.85,95.87,48668.0,93.4542,93.5711,93.3763,93.3958,48668.0
2019-03-05 15:00:00,95.87,95.94,95.67,95.68,42031.0,93.3958,93.4639,93.2009,93.2107,42031.0
2019-03-05 15:10:00,95.67,95.75,95.61,95.69,67240.0,93.2009,93.2789,93.1425,93.2204,67240.0
2019-03-05 15:20:00,95.69,95.77,95.62,95.72,72771.0,93.2204,93.2983,93.1522,93.2496,72771.0
2019-03-05 15:30:00,95.72,95.99,95.68,95.93,99506.0,93.2496,93.5127,93.2107,93.4542,99506.0
2019-03-05 15:40:00,95.92,96.03,95.88,95.94,139507.0,93.4445,93.5516,93.4055,93.4639,139507.0
2019-03-05 15:50:00,95.96,96.07,95.63,95.72,349893.0,93.4834,93.5906,93.1619,93.2496,349893.0
2019-03-06 09:30:00,95.32,96.1,95.29,95.7,169136.0,92.8599,93.6198,92.8307,93.2301,169136.0
2019-03-06 09:40:00,95.78,96.38,95.73,96.07,117860.0,93.3081,93.8926,93.2594,93.5906,117860.0
2019-03-06 09:50:00,96.05,96.12,95.29,95.91,156279.0,93.5711,93.6393,92.8307,93.4347,156279.0
2019-03-06 10:00:00,95.94,96.0,95.66,95.86,117015.0,93.4639,93.5224,93.1912,93.386,117015.0
2019-03-06 10:10:00,95.82,95.93,95.55,95.76,46875.0,93.347,93.4542,93.084,93.2886,46875.0
2019-03-06 10:20:00,95.74,95.76,95.33,95.59,89793.0,93.2691,93.2886,92.8697,93.123,89793.0
2019-03-06 10:30:00,95.6,95.74,95.3,95.4,48583.0,93.1327,93.2691,92.8405,92.9379,48583.0
2019-03-06 10:40:00,95.37,95.43,95.17,95.28,38896.0,92.9087,92.9671,92.7138,92.821,38896.0
2019-03-06 10:50:00,95.23,95.49,95.21,95.36,22059.0,92.7723,93.0256,92.7528,92.8989,22059.0
2019-03-06 11:00:00,95.31,95.51,95.21,95.41,53359.0,92.8502,93.045,92.7528,92.9476,53359.0
2019-03-06 11:10:00,95.4,95.48,95.3,95.48,25427.0,92.9379,93.0158,92.8405,93.0158,25427.0
2019-03-06 11:20:00,95.49,95.67,95.08,95.18,112862.0,93.0256,93.2009,92.6261,92.7236,112862.0
2019-03-06 11:30:00,95.2,95.26,94.92,94.99,124114.0,92.743,92.8015,92.4703,92.5385,124114.0
2019-03-06 11:40:00,94.95,94.96,94.77,94.86,60418.0,92.4995,92.5092,92.3241,92.4118,60418.0
2019-03-06 11:50:00,94.82,94.82,94.51,94.54,101326.0,92.3729,92.3729,92.0709,92.1001,101326.0
2019-03-06 12:00:00,94.53,95.06,94.38,94.97,130119.0,92.0903,92.6067,91.9442,92.519,130119.0
2019-03-06 12:10:00,94.98,95.09,94.85,94.86,44121.0,92.5287,92.6359,92.4021,92.4118,44121.0
2019-03-06 12:20:00,94.84,94.91,94.52,94.73,62516.0,92.3923,92.4605,92.0806,92.2852,62516.0
2019-03-06 12:30:00,94.74,94.91,94.72,94.72,57488.0,92.2949,92.4605,92.2754,92.2754,57488.0
2019-03-06 12:40:00,94.72,94.76,94.51,94.65,28777.0,92.2754,92.3144,92.0709,92.2072,28777.0
2019-03-06 12:50:00,94.61,94.75,94.38,94.44,77988.0,92.1683,92.3047,91.9442,92.0027,77988.0
2019-03-06 13:00:00,94.46,94.52,94.13,94.21,61371.0,92.0221,92.0806,91.7007,91.7786,61371.0
2019-03-06 13:10:00,94.22,94.41,94.14,94.39,97448.0,91.7883,91.9734,91.7104,91.9539,97448.0
2019-03-06 13:20:00,94.4,94.48,94.28,94.4,88899.0,91.9637,92.0416,91.8468,91.9637,88899.0
2019-03-06 13:30:00,94.42,94.78,94.42,94.76,71016.0,91.9832,92.3339,91.9832,92.3144,71016.0
2019-03-06 13:40:00,94.75,94.77,94.36,94.38,64282.0,92.3047,92.3241,91.9247,91.9442,64282.0
2019-03-06 13:50:00,94.39,94.8,94.37,94.77,67309.0,91.9539,92.3534,91.9345,92.3241,67309.0
2019-03-06 14:00:00,94.78,94.95,94.71,94.86,59667.0,92.3339,92.4995,92.2657,92.4118,59667.0
2019-03-06 14:10:00,94.84,94.96,94.78,94.81,24753.0,92.3923,92.5092,92.3339,92.3631,24753.0
2019-03-06 14:20:00,94.8,95.01,94.71,94.73,51491.0,92.3534,92.5579,92.2657,92.2852,51491.0
2019-03-06 14:30:00,94.73,94.79,94.55,94.59,47615.0,92.2852,92.3436,92.1098,92.1488,47615.0
2019-03-06 14:40:00,94.6,94.62,94.47,94.54,49547.0,92.1585,92.178,92.0319,92.1001,49547.0
2019-03-06 14:50:00,94.54,94.62,94.41,94.5,44398.0,92.1001,92.178,91.9734,92.0611,44398.0
2019-03-06 15:00:00,94.49,94.64,94.43,94.45,214145.0,92.0514,92.1975,91.9929,92.0124,214145.0
2019-03-06 15:10:00,94.45,94.51,94.36,94.47,56857.0,92.0124,92.0709,91.9247,92.0319,56857.0
2019-03-06 15:20:00,94.48,94.58,94.4,94.58,116429.0,92.0416,92.139,91.9637,92.139,116429.0
2019-03-06 15:30:00,94.59,94.87,94.55,94.79,160217.0,92.1488,92.4216,92.1098,92.3436,160217.0
2019-03-06 15:40:00,94.78,94.79,94.52,94.54,92979.0,92.3339,92.3436,92.0806,92.1001,92979.0
2019-03-06 15:50:00,94.55,94.8,94.54,94.77,288191.0,92.1098,92.3534,92.1001,92.3241,288191.0
2019-03-07 09:30:00,95.0,95.87,94.77,95.02,378650.0,92.5482,93.3958,92.3241,92.5677,378650.0
2019-03-07 09:40:00,95.02,95.24,94.77,95.24,145527.0,92.5677,92.782,92.3241,92.782,145527.0
2019-03-07 09:50:00,95.21,95.63,95.12,95.59,173734.0,92.7528,93.1619,92.6651,93.123,173734.0
2019-03-07 10:00:00,95.59,95.78,94.99,95.16,153551.0,93.123,93.3081,92.5385,92.7041,153551.0
2019-03-07 10:10:00,95.14,95.2,94.47,94.99,351627.0,92.6846,92.743,92.0319,92.5385,351627.0
2019-03-07 10:20:00,94.98,95.92,94.84,95.92,459141.0,92.5287,93.4445,92.3923,93.4445,459141.0
2019-03-07 10:30:00,95.9,96.88,95.84,96.74,318536.0,93.425,94.3797,93.3665,94.2433,318536.0
2019-03-07 10:40:00,96.76,96.78,96.19,96.52,252939.0,94.2628,94.2823,93.7075,94.029,252939.0
2019-03-07 10:50:00,96.54,97.25,96.46,96.84,373742.0,94.0485,94.7401,93.9705,94.3407,373742.0
2019-03-07 11:00:00,96.8,96.86,96.16,96.48,99249.0,94.3018,94.3602,93.6783,93.99,99249.0
2019-03-07 11:10:00,96.46,96.49,96.18,96.4,59335.0,93.9705,93.9998,93.6978,93.9121,59335.0
2019-03-07 11:20:00,96.4,96.97,96.38,96.89,73767.0,93.9121,94.4674,93.8926,94.3894,73767.0
2019-03-07 11:30:00,96.88,97.2,96.84,97.01,122473.0,94.3797,94.6914,94.3407,94.5063,122473.0
2019-03-07 11:40:00,97.01,97.08,96.79,96.83,55541.0,94.5063,94.5745,94.292,94.331,55541.0
2019-03-07 11:50:00,96.8,97.31,96.8,97.29,90289.0,94.3018,94.7986,94.3018,94.7791,90289.0
2019-03-07 12:00:00,97.29,97.68,97.21,97.43,164528.0,94.7791,95.159,94.7012,94.9155,164528.0
2019-03-07 12:10:00,97.42,97.44,97.2,97.24,48209.0,94.9058,94.9252,94.6914,94.7304,48209.0
2019-03-07 12:20:00,97.23,97.46,97.17,97.36,41838.0,94.7207,94.9447,94.6622,94.8473,41838.0
2019-03-07 12:30:00,97.34,97.9,97.2,97.84,242326.0,94.8278,95.3734,94.6914,95.3149,242326.0
2019-03-07 12:40:00,97.82,98.52,97.79,98.45,310946.0,95.2954,95.9774,95.2662,95.9092,310946.0
2019-03-07 12:50:00,98.48,98.64,98.29,98.32,246348.0,95.9384,96.0943,95.7533,95.7825,246348.0
2019-03-07 13:00:00,98.38,98.47,98.21,98.25,93881.0,95.841,95.9287,95.6754,95.7143,93881.0
2019-03-07 13:10:00,98.26,98.41,98.0,98.01,119875.0,95.7241,95.8702,95.4708,95.4805,119875.0
2019-03-07 13:20:00,98.03,98.15,97.75,97.93,71916.0,95.5,95.6169,95.2272,95.4026,71916.0
2019-03-07 13:30:00,97.92,98.0,97.72,97.83,98048.0,95.3928,95.4708,95.198,95.3052,98048.0
2019-03-07 13:40:00,97.83,98.09,97.83,98.07,84456.0,95.3052,95.5585,95.3052,95.539,84456.0
2019-03-07 13:50:00,98.05,98.15,97.88,98.05,83338.0,95.5195,95.6169,95.3539,95.5195,83338.0
2019-03-07 14:00:00,98.06,98.18,97.84,97.96,174806.0,95.5292,95.6461,95.3149,95.4318,174806.0
2019-03-07 14:10:00,97.95,98.18,97.92,98.18,137971.0,95.4221,95.6461,95.3928,95.6461,137971.0
2019-03-07 14:20:00,98.2,98.44,98.12,98.44,115108.0,95.6656,95.8994,95.5877,95.8994,115108.0
2019-03-07 14:30:00,98.42,98.45,98.09,98.11,98372.0,95.8799,95.9092,95.5585,95.5779,98372.0
2019-03-07 14:40:00,98.13,98.38,98.08,98.25,121326.0,95.5974,95.841,95.5487,95.7143,121326.0
2019-03-07 14:50:00,98.22,98.33,97.96,98.04,196556.0,95.6851,95.7923,95.4318,95.5097,196556.0
2019-03-07 15:00:00,98.06,98.54,97.95,98.54,173662.0,95.5292,95.9968,95.4221,95.9968,173662.0
2019-03-07 15:10:00,98.51,98.74,98.43,98.61,223787.0,95.9676,96.1917,95.8897,96.065,223787.0
2019-03-07 15:20:00,98.61,98.81,98.54,98.65,118575.0,96.065,96.2599,95.9968,96.104,118575.0
2019-03-07 15:30:00,98.66,99.23,98.65,99.21,359176.0,96.1137,96.669,96.104,96.6496,359176.0
2019-03-07 15:40:00,99.19,99.21,98.89,99.11,339258.0,96.6301,96.6496,96.3378,96.5521,339258.0
2019-03-07 15:50:00,99.12,99.56,98.72,99.38,694157.0,96.5619,96.9905,96.1722,96.8152,694157.0
2019-03-08 09:30:00,97.96,98.76,97.7,98.47,361615.0,95.4318,96.2112,95.1785,95.9287,361615.0
2019-03-08 09:40:00,98.54,99.25,98.24,99.09,365484.0,95.9968,96.6885,95.7046,96.5327,365484.0
2019-03-08 09:50:00,99.14,99.75,98.35,98.52,425228.0,96.5814,97.1756,95.8117,95.9774,425228.0
2019-03-08 10:00:00,98.48,98.63,97.47,97.6,346115.0,95.9384,96.0845,94.9545,95.0811,346115.0
2019-03-08 10:10:00,97.62,98.33,97.59,98.19,254181.0,95.1006,95.7923,95.0714,95.6559,254181.0
2019-03-08 10:20:00,98.16,98.59,97.99,98.39,285051.0,95.6267,96.0456,95.461,95.8507,285051.0
2019-03-08 10:30:00,98.41,98.72,98.14,98.68,89111.0,95.8702,96.1722,95.6072,96.1332,89111.0
2019-03-08 10:40:00,98.68,99.22,98.54,99.09,168530.0,96.1332,96.6593,95.9968,96.5327,168530.0
2019-03-08 10:50:00,99.09,99.29,98.83,98.9,124166.0,96.5327,96.7275,96.2794,96.3476,124166.0
2019-03-08 11:00:00,98.86,99.16,98.78,99.03,147080.0,96.3086,96.6008,96.2307,96.4742,147080.0
2019-03-08 11:10:00,99.04,99.65,98.99,99.52,140896.0,96.4839,97.0782,96.4352,96.9516,140896.0
2019-03-08 11:20:00,99.51,99.59,99.17,99.53,178125.0,96.9418,97.0197,96.6106,96.9613,178125.0
2019-03-08 11:30:00,99.52,99.6,98.96,99.02,128018.0,96.9516,97.0295,96.406,96.4645,128018.0
2019-03-08 11:40:00,99.02,99.37,98.95,99.13,63776.0,96.4645,96.8054,96.3963,96.5716,63776.0
2019-03-08 11:50:00,99.13,99.13,98.82,98.84,86234.0,96.5716,96.5716,96.2696,96.2891,86234.0
2019-03-08 12:00:00,98.84,98.91,98.69,98.85,93677.0,96.2891,96.3573,96.143,96.2988,93677.0
2019-03-08 12:10:00,98.85,99.1,98.8,99.05,170874.0,96.2988,96.5424,96.2501,96.4937,170874.0
2019-03-08 12:20:00,99.05,99.14,98.51,98.71,133796.0,96.4937,96.5814,95.9676,96.1625,133796.0
2019-03-08 12:30:00,98.73,98.82,98.6,98.63,94201.0,96.1819,96.2696,96.0553,96.0845,94201.0
2019-03-08 12:40:00,98.63,98.81,98.49,98.53,66139.0,96.0845,96.2599,95.9481,95.9871,66139.0
2019-03-08 12:50:00,98.53,98.54,98.31,98.34,69468.0,95.9871,95.9968,95.7728,95.802,69468.0
2019-03-08 13:00:00,98.34,98.43,98.25,98.3,29045.0,95.802,95.8897,95.7143,95.763,29045.0
2019-03-08 13:10:00,98.35,98.44,98.15,98.27,83726.0,95.8117,95.8994,95.6169,95.7338,83726.0
2019-03-08 13:20:00,98.25,98.43,98.16,98.35,38361.0,95.7143,95.8897,95.6267,95.8117,38361.0
2019-03-08 13:30:00,98.36,98.42,98.21,98.37,43273.0,95.8215,95.8799,95.6754,95.8312,43273.0
2019-03-08 13:40:00,98.37,98.41,98.28,98.39,43632.0,95.8312,95.8702,95.7436,95.8507,43632.0
2019-03-08 13:50:00,98.39,98.41,97.94,97.96,48813.0,95.8507,95.8702,95.4123,95.4318,48813.0
2019-03-08 14:00:00,97.98,98.04,97.49,97.82,141403.0,95.4513,95.5097,94.9739,95.2954,141403.0
2019-03-08 14:10:00,97.81,97.97,97.56,97.65,83795.0,95.2857,95.4416,95.0421,95.1298,83795.0
2019-03-08 14:20:00,97.64,97.65,97.49,97.58,59442.0,95.1201,95.1298,94.9739,95.0616,59442.0
2019-03-08 14:30:00,97.59,97.81,97.58,97.63,105390.0,95.0714,95.2857,95.0616,95.1103,105390.0
2019-03-08 14:40:00,97.64,97.92,97.56,97.8,75725.0,95.1201,95.3928,95.0421,95.2759,75725.0
2019-03-08 14:50:00,97.8,97.87,97.61,97.69,77242.0,95.2759,95.3441,95.0908,95.1688,77242.0
2019-03-08 15:00:00,97.69,98.16,97.68,98.02,124956.0,95.1688,95.6267,95.159,95.4903,124956.0
2019-03-08 15:10:00,98.04,98.04,97.74,97.82,103945.0,95.5097,95.5097,95.2175,95.2954,103945.0
2019-03-08 15:20:00,97.84,97.88,97.6,97.78,86340.0,95.3149,95.3539,95.0811,95.2565,86340.0
2019-03-08 15:30:00,97.79,97.87,97.55,97.75,101068.0,95.2662,95.3441,95.0324,95.2272,101068.0
2019-03-08 15:40:00,97.74,98.22,97.64,98.04,199386.0,95.2175,95.6851,95.1201,95.5097,199386.0
2019-03-08 15:50:00,98.06,98.43,98.06,98.36,480891.0,95.5292,95.8897,95.5292,95.8215,480891.0
2019-03-11 09:30:00,98.6,99.66,98.11,99.64,207555.0,96.0553,97.0879,95.5779,97.0685,207555.0
2019-03-11 09:40:00,99.64,99.96,98.48,98.49,179308.0,97.0685,97.3802,95.9384,95.9481,179308.0
2019-03-11 09:50:00,98.49,98.61,98.21,98.27,85351.0,95.9481,96.065,95.6754,95.7338,85351.0
2019-03-11 10:00:00,98.39,98.7,98.0,98.03,95929.0,95.8507,96.1527,95.4708,95.5,95929.0
2019-03-11 10:10:00,98.04,98.82,98.0,98.58,137606.0,95.5097,96.2696,95.4708,96.0358,137606.0
2019-03-11 10:20:00,98.61,98.62,98.22,98.43,61934.0,96.065,96.0748,95.6851,95.8897,61934.0
2019-03-11 10:30:00,98.43,98.5,98.3,98.41,52202.0,95.8897,95.9579,95.763,95.8702,52202.0
2019-03-11 10:40:00,98.43,98.62,98.37,98.52,121559.0,95.8897,96.0748,95.8312,95.9774,121559.0
2019-03-11 10:50:00,98.49,98.52,98.07,98.12,87231.0,95.9481,95.9774,95.539,95.5877,87231.0
2019-03-11 11:00:00,98.1,98.34,98.05,98.3,67512.0,95.5682,95.802,95.5195,95.763,67512.0
2019-03-11 11:10:00,98.33,98.53,98.21,98.24,55330.0,95.7923,95.9871,95.6754,95.7046,55330.0
2019-03-11 11:20:00,98.21,98.36,98.12,98.35,36786.0,95.6754,95.8215,95.5877,95.8117,36786.0
2019-03-11 11:30:00,98.33,98.52,98.2,98.31,48568.0,95.7923,95.9774,95.6656,95.7728,48568.0
2019-03-11 11:40:00,98.31,98.35,98.08,98.11,40880.0,95.7728,95.8117,95.5487,95.5779,40880.0
2019-03-11 11:50:00,98.11,98.5,97.94,98.48,64681.0,95.5779,95.9579,95.4123,95.9384,64681.0
2019-03-11 12:00:00,98.48,99.06,98.42,99.05,75205.0,95.9384,96.5034,95.8799,96.4937,75205.0
2019-03-11 12:10:00,99.06,99.25,99.0,99.13,78204.0,96.5034,96.6885,96.445,96.5716,78204.0
2019-03-11 12:20:00,99.15,99.32,98.99,99.29,64704.0,96.5911,96.7567,96.4352,96.7275,64704.0
2019-03-11 12:30:00,99.3,99.54,99.12,99.42,62670.0,96.7372,96.971,96.5619,96.8541,62670.0
2019-03-11 12:40:00,99.42,99.84,99.41,99.69,90876.0,96.8541,97.2633,96.8444,97.1172,90876.0
2019-03-11 12:50:00,99.7,99.78,99.33,99.36,84473.0,97.1269,97.2048,96.7665,96.7957,84473.0
2019-03-11 13:00:00,99.37,99.47,99.22,99.3,55741.0,96.8054,96.9028,96.6593,96.7372,55741.0
2019-03-11 13:10:00,99.34,99.37,99.2,99.23,38638.0,96.7762,96.8054,96.6398,96.669,38638.0
2019-03-11 13:20:00,99.24,99.39,99.16,99.37,31134.0,96.6788,96.8249,96.6008,96.8054,31134.0
2019-03-11 13:30:00,99.38,99.59,99.35,99.51,36663.0,96.8152,97.0197,96.7859,96.9418,36663.0
2019-03-11 13:40:00,99.49,99.59,99.33,99.38,28679.0,96.9223,97.0197,96.7665,96.8152,28679.0
2019-03-11 13:50:00,99.39,99.41,99.21,99.33,51919.0,96.8249,96.8444,96.6496,96.7665,51919.0
2019-03-11 14:00:00,99.35,99.4,99.11,99.16,38067.0,96.7859,96.8347,96.5521,96.6008,38067.0
2019-03-11 14:10:00,99.15,99.15,98.82,98.94,79975.0,96.5911,96.5911,96.2696,96.3865,79975.0
2019-03-11 14:20:00,98.94,99.08,98.9,99.04,84016.0,96.3865,96.5229,96.3476,96.4839,84016.0
2019-03-11 14:30:00,99.04,99.14,98.92,99.05,189194.0,96.4839,96.5814,96.367,96.4937,189194.0
2019-03-11 14:40:00,99.03,99.05,98.91,98.97,82093.0,96.4742,96.4937,96.3573,96.4157,82093.0
2019-03-11 14:50:00,98.98,99.08,98.78,98.79,54517.0,96.4255,96.5229,96.2307,96.2404,54517.0
2019-03-11 15:00:00,98.8,98.87,98.72,98.79,42262.0,96.2501,96.3183,96.1722,96.2404,42262.0
2019-03-11 15:10:00,98.79,99.03,98.78,99.01,113360.0,96.2404,96.4742,96.2307,96.4547,113360.0
2019-03-11 15:20:00,99.02,99.26,98.98,99.06,166550.0,96.4645,96.6983,96.4255,96.5034,166550.0
2019-03-11 15:30:00,99.04,99.23,98.99,99.16,92788.0,96.4839,96.669,96.4352,96.6008,92788.0
2019-03-11 15:40:00,99.15,99.16,99.01,99.15,123438.0,96.5911,96.6008,96.4547,96.5911,123438.0
2019-03-11 15:50:00,99.14,99.16,98.99,99.03,297513.0,96.5814,96.6008,96.4352,96.4742,297513.0
2019-03-12 09:30:00,99.4,99.5,99.03,99.03,105094.0,96.8347,96.9321,96.4742,96.4742,105094.0
2019-03-12 09:40:00,98.94,98.94,98.35,98.45,71505.0,96.3865,96.3865,95.8117,95.9092,71505.0
2019-03-12 09:50:00,98.44,98.93,98.38,98.45,135731.0,95.8994,96.3768,95.841,95.9092,135731.0
2019-03-12 10:00:00,98.43,98.79,98.19,98.55,48081.0,95.8897,96.2404,95.6559,96.0066,48081.0
2019-03-12 10:10:00,98.54,98.6,98.15,98.25,113840.0,95.9968,96.0553,95.6169,95.7143,113840.0
2019-03-12 10:20:00,98.25,98.47,98.21,98.39,28855.0,95.7143,95.9287,95.6754,95.8507,28855.0
2019-03-12 10:30:00,98.41,98.7,98.31,98.66,96704.0,95.8702,96.1527,95.7728,96.1137,96704.0
2019-03-12 10:40:00,98.67,98.74,98.52,98.6,75903.0,96.1235,96.1917,95.9774,96.0553,75903.0
2019-03-12 10:50:00,98.67,98.93,98.66,98.79,69893.0,96.1235,96.3768,96.1137,96.2404,69893.0
2019-03-12 11:00:00,98.81,98.81,98.49,98.73,61214.0,96.2599,96.2599,95.9481,96.1819,61214.0
2019-03-12 11:10:00,98.75,98.76,98.49,98.6,53876.0,96.2014,96.2112,95.9481,96.0553,53876.0
2019-03-12 11:20:00,98.59,98.73,98.47,98.48,105640.0,96.0456,96.1819,95.9287,95.9384,105640.0
2019-03-12 11:30:00,98.49,98.52,98.34,98.48,83405.0,95.9481,95.9774,95.802,95.9384,83405.0
2019-03-12 11:40:00,98.48,98.71,98.4,98.61,101463.0,95.9384,96.1625,95.8605,96.065,101463.0
2019-03-12 11:50:00,98.61,98.75,98.56,98.63,39277.0,96.065,96.2014,96.0163,96.0845,39277.0
2019-03-12 12:00:00,98.66,98.66,98.29,98.32,31969.0,96.1137,96.1137,95.7533,95.7825,31969.0
2019-03-12 12:10:00,98.32,98.65,98.32,98.57,26813.0,95.7825,96.104,95.7825,96.0261,26813.0
2019-03-12 12:20:00,98.58,98.69,98.48,98.58,46857.0,96.0358,96.143,95.9384,96.0358,46857.0
2019-03-12 12:30:00,98.58,98.63,98.49,98.51,31446.0,96.0358,96.0845,95.9481,95.9676,31446.0
2019-03-12 12:40:00,98.51,98.74,98.48,98.7,19533.0,95.9676,96.1917,95.9384,96.1527,19533.0
2019-03-12 12:50:00,98.68,98.85,98.62,98.85,20774.0,96.1332,96.2988,96.0748,96.2988,20774.0
2019-03-12 13:00:00,98.86,98.86,98.7,98.75,22707.0,96.3086,96.3086,96.1527,96.2014,22707.0
2019-03-12 13:10:00,98.75,98.77,98.64,98.64,37240.0,96.2014,96.2209,96.0943,96.0943,37240.0
2019-03-12 13:20:00,98.66,98.78,98.64,98.73,33965.0,96.1137,96.2307,96.0943,96.1819,33965.0
2019-03-12 13:30:00,98.73,98.81,98.64,98.81,28639.0,96.1819,96.2599,96.0943,96.2599,28639.0
2019-03-12 13:40:00,98.81,98.88,98.8,98.85,33519.0,96.2599,96.3281,96.2501,96.2988,33519.0
2019-03-12 13:50:00,98.85,98.88,98.76,98.81,16560.0,96.2988,96.3281,96.2112,96.2599,16560.0
2019-03-12 14:00:00,98.8,98.89,98.75,98.8,21111.0,96.2501,96.3378,96.2014,96.2501,21111.0
2019-03-12 14:10:00,98.79,98.84,98.73,98.75,27612.0,96.2404,96.2891,96.1819,96.2014,27612.0
2019-03-12 14:20:00,98.75,98.78,98.69,98.71,34353.0,96.2014,96.2307,96.143,96.1625,34353.0
2019-03-12 14:30:00,98.72,98.96,98.72,98.86,86432.0,96.1722,96.406,96.1722,96.3086,86432.0
2019-03-12 14:40:00,98.84,98.89,98.69,98.86,211050.0,96.2891,96.3378,96.143,96.3086,211050.0
2019-03-12 14:50:00,98.87,99.28,98.8,99.27,93701.0,96.3183,96.7177,96.2501,96.708,93701.0
2019-03-12 15:00:00,99.28,99.28,98.97,99.09,71988.0,96.7177,96.7177,96.4157,96.5327,71988.0
2019-03-12 15:10:00,99.09,99.09,98.83,98.87,63779.0,96.5327,96.5327,96.2794,96.3183,63779.0
2019-03-12 15:20:00,98.87,98.95,98.75,98.89,57107.0,96.3183,96.3963,96.2014,96.3378,57107.0
2019-03-12 15:30:00,98.88,98.88,98.69,98.81,53615.0,96.3281,96.3281,96.143,96.2599,53615.0
2019-03-12 15:40:00,98.81,98.88,98.67,98.68,75536.0,96.2599,96.3281,96.1235,96.1332,75536.0
2019-03-12 15:50:00,98.67,98.76,98.42,98.6,192221.0,96.1235,96.2112,95.8799,96.0553,192221.0
2019-03-13 09:30:00,98.69,98.82,98.24,98.24,74222.0,96.143,96.2696,95.7046,95.7046,74222.0
2019-03-13 09:40:00,98.31,98.33,97.77,98.19,88892.0,95.7728,95.7923,95.2467,95.6559,88892.0
2019-03-13 09:50:00,98.19,99.17,98.07,98.94,233827.0,95.6559,96.6106,95.539,96.3865,233827.0
2019-03-13 10:00:00,98.91,99.27,98.69,99.05,70162.0,96.3573,96.708,96.143,96.4937,70162.0
2019-03-13 10:10:00,99.07,99.36,98.93,99.07,90927.0,96.5132,96.7957,96.3768,96.5132,90927.0
2019-03-13 10:20:00,99.11,99.34,99.02,99.24,58418.0,96.5521,96.7762,96.4645,96.6788,58418.0
2019-03-13 10:30:00,99.25,99.65,99.15,99.53,133631.0,96.6885,97.0782,96.5911,96.9613,133631.0
2019-03-13 10:40:00,99.5,99.57,99.16,99.55,83791.0,96.9321,97.0003,96.6008,96.9808,83791.0
2019-03-13 10:50:00,99.58,99.72,99.43,99.55,85702.0,97.01,97.1464,96.8639,96.9808,85702.0
2019-03-13 11:00:00,99.58,99.86,99.47,99.53,146236.0,97.01,97.2828,96.9028,96.9613,146236.0
2019-03-13 11:10:00,99.48,99.83,99.45,99.71,74045.0,96.9126,97.2536,96.8834,97.1366,74045.0
2019-03-13 11:20:00,99.77,100.45,99.7,100.43,231133.0,97.1951,97.8576,97.1269,97.8381,231133.0
2019-03-13 11:30:00,100.43,100.45,99.95,100.03,113906.0,97.8381,97.8576,97.3705,97.4484,113906.0
2019-03-13 11:40:00,100.06,100.17,99.97,100.08,73013.0,97.4776,97.5848,97.3899,97.4971,73013.0
2019-03-13 11:50:00,100.09,100.09,99.55,99.58,106935.0,97.5068,97.5068,96.9808,97.01,106935.0
2019-03-13 12:00:00,99.58,99.98,99.56,99.97,100092.0,97.01,97.3997,96.9905,97.3899,100092.0
2019-03-13 12:10:00,99.98,100.14,99.71,100.06,490052.0,97.3997,97.5556,97.1366,97.4776,490052.0
2019-03-13 12:20:00,100.08,100.75,99.95,100.72,540803.0,97.4971,98.1498,97.3705,98.1206,540803.0
2019-03-13 12:30:00,100.71,100.74,100.26,100.54,147398.0,98.1108,98.1401,97.6725,97.9452,147398.0
2019-03-13 12:40:00,100.55,100.78,100.42,100.76,136757.0,97.955,98.179,97.8283,98.1596,136757.0
2019-03-13 12:50:00,100.78,101.08,100.52,100.68,147327.0,98.179,98.4713,97.9257,98.0816,147327.0
2019-03-13 13:00:00,100.69,100.92,100.57,100.78,153038.0,98.0914,98.3154,97.9745,98.179,153038.0
2019-03-13 13:10:00,100.78,100.87,100.61,100.73,78871.0,98.179,98.2667,98.0134,98.1303,78871.0
2019-03-13 13:20:00,100.73,100.79,100.59,100.67,43281.0,98.1303,98.1888,97.9939,98.0719,43281.0
2019-03-13 13:30:00,100.66,100.88,100.63,100.65,111223.0,98.0621,98.2765,98.0329,98.0524,111223.0
2019-03-13 13:40:00,100.65,100.78,100.51,100.78,59238.0,98.0524,98.179,97.916,98.179,59238.0
2019-03-13 13:50:00,100.78,100.93,100.72,100.77,59793.0,98.179,98.3252,98.1206,98.1693,59793.0
2019-03-13 14:00:00,100.78,100.94,100.66,100.67,86019.0,98.179,98.3349,98.0621,98.0719,86019.0
2019-03-13 14:10:00,100.7,100.78,100.6,100.73,42607.0,98.1011,98.179,98.0037,98.1303,42607.0
2019-03-13 14:20:00,100.71,100.82,100.63,100.64,38066.0,98.1108,98.218,98.0329,98.0426,38066.0
2019-03-13 14:30:00,100.63,100.63,100.21,100.32,76932.0,98.0329,98.0329,97.6237,97.7309,76932.0
2019-03-13 14:40:00,100.33,100.39,99.79,100.05,96991.0,97.7406,97.7991,97.2146,97.4679,96991.0
2019-03-13 14:50:00,100.02,100.3,99.88,100.12,86593.0,97.4386,97.7114,97.3023,97.5361,86593.0
2019-03-13 15:00:00,100.1,100.26,99.98,100.22,60856.0,97.5166,97.6725,97.3997,97.6335,60856.0
2019-03-13 15:10:00,100.2,100.28,100.07,100.07,63547.0,97.614,97.6919,97.4874,97.4874,63547.0
2019-03-13 15:20:00,100.08,100.28,100.05,100.15,96066.0,97.4971,97.6919,97.4679,97.5653,96066.0
2019-03-13 15:30:00,100.15,100.29,100.09,100.2,110407.0,97.5653,97.7017,97.5068,97.614,110407.0
2019-03-13 15:40:00,100.2,100.27,99.94,99.94,204415.0,97.614,97.6822,97.3607,97.3607,204415.0
2019-03-13 15:50:00,99.96,100.36,99.95,100.13,313213.0,97.3802,97.7699,97.3705,97.5458,313213.0
2019-03-14 09:30:00,100.14,100.34,99.07,99.33,103836.0,97.5556,97.7504,96.5132,96.7665,103836.0
2019-03-14 09:40:00,99.28,99.34,98.37,98.72,135536.0,96.7177,96.7762,95.8312,96.1722,135536.0
2019-03-14 09:50:00,98.72,99.22,98.68,99.0,183309.0,96.1722,96.6593,96.1332,96.445,183309.0
2019-03-14 10:00:00,98.96,99.13,98.39,98.41,81917.0,96.406,96.5716,95.8507,95.8702,81917.0
2019-03-14 10:10:00,98.43,98.64,98.12,98.21,170173.0,95.8897,96.0943,95.5877,95.6754,170173.0
2019-03-14 10:20:00,98.22,98.39,98.15,98.15,177148.0,95.6851,95.8507,95.6169,95.6169,177148.0
2019-03-14 10:30:00,98.15,98.2,97.68,97.82,129703.0,95.6169,95.6656,95.159,95.2954,129703.0
2019-03-14 10:40:00,97.83,97.83,97.54,97.81,85564.0,95.3052,95.3052,95.0227,95.2857,85564.0
2019-03-14 10:50:00,97.81,98.12,97.72,98.12,102597.0,95.2857,95.5877,95.198,95.5877,102597.0
2019-03-14 11:00:00,98.13,98.23,97.77,97.77,89615.0,95.5974,95.6948,95.2467,95.2467,89615.0
2019-03-14 11:10:00,97.73,98.52,97.73,98.47,163667.0,95.2078,95.9774,95.2078,95.9287,163667.0
2019-03-14 11:20:00,98.43,98.46,98.07,98.12,40946.0,95.8897,95.9189,95.539,95.5877,40946.0
2019-03-14 11:30:00,98.17,98.42,98.17,98.38,37640.0,95.6364,95.8799,95.6364,95.841,37640.0
2019-03-14 11:40:00,98.36,98.4,98.23,98.34,49099.0,95.8215,95.8605,95.6948,95.802,49099.0
2019-03-14 11:50:00,98.32,98.62,98.19,98.56,65218.0,95.7825,96.0748,95.6559,96.0163,65218.0
2019-03-14 12:00:00,98.58,98.8,98.51,98.69,94582.0,96.0358,96.2501,95.9676,96.143,94582.0
2019-03-14 12:10:00,98.69,98.76,98.55,98.6,59716.0,96.143,96.2112,96.0066,96.0553,59716.0
2019-03-14 12:20:00,98.59,98.68,98.31,98.59,102691.0,96.0456,96.1332,95.7728,96.0456,102691.0
2019-03-14 12:30:00,98.6,98.9,98.58,98.73,311135.0,96.0553,96.3476,96.0358,96.1819,311135.0
2019-03-14 12:40:00,98.73,99.01,98.7,98.9,145778.0,96.1819,96.4547,96.1527,96.3476,145778.0
2019-03-14 12:50:00,98.94,98.96,98.42,98.71,131400.0,96.3865,96.406,95.8799,96.1625,131400.0
2019-03-14 13:00:00,98.72,98.74,98.49,98.65,137372.0,96.1722,96.1917,95.9481,96.104,137372.0
2019-03-14 13:10:00,98.67,99.4,98.6,99.22,354603.0,96.1235,96.8347,96.0553,96.6593,354603.0
2019-03-14 13:20:00,99.21,99.68,99.21,99.26,193050.0,96.6496,97.1074,96.6496,96.6983,193050.0
2019-03-14 13:30:00,99.26,99.48,99.1,99.35,54372.0,96.6983,96.9126,96.5424,96.7859,54372.0
2019-03-14 13:40:00,99.34,99.45,99.17,99.26,72386.0,96.7762,96.8834,96.6106,96.6983,72386.0
2019-03-14 13:50:00,99.22,99.37,99.07,99.28,55396.0,96.6593,96.8054,96.5132,96.7177,55396.0
2019-03-14 14:00:00,99.28,99.31,99.0,99.06,94795.0,96.7177,96.747,96.445,96.5034,94795.0
2019-03-14 14:10:00,99.06,99.08,98.71,98.9,66342.0,96.5034,96.5229,96.1625,96.3476,66342.0
2019-03-14 14:20:00,98.9,98.94,98.66,98.71,73413.0,96.3476,96.3865,96.1137,96.1625,73413.0
2019-03-14 14:30:00,98.72,98.82,98.62,98.79,61376.0,96.1722,96.2696,96.0748,96.2404,61376.0
2019-03-14 14:40:00,98.8,98.95,98.74,98.83,61643.0,96.2501,96.3963,96.1917,96.2794,61643.0
2019-03-14 14:50:00,98.83,98.92,98.59,98.72,93456.0,96.2794,96.367,96.0456,96.1722,93456.0
2019-03-14 15:00:00,98.72,98.81,98.71,98.75,55734.0,96.1722,96.2599,96.1625,96.2014,55734.0
2019-03-14 15:10:00,98.75,98.89,98.68,98.88,59359.0,96.2014,96.3378,96.1332,96.3281,59359.0
2019-03-14 15:20:00,98.88,98.99,98.78,98.95,57542.0,96.3281,96.4352,96.2307,96.3963,57542.0
2019-03-14 15:30:00,98.95,99.11,98.89,99.09,69322.0,96.3963,96.5521,96.3378,96.5327,69322.0
2019-03-14 15:40:00,99.1,99.11,98.9,98.97,98644.0,96.5424,96.5521,96.3476,96.4157,98644.0
2019-03-14 15:50:00,98.97,99.05,98.7,98.87,331064.0,96.4157,96.4937,96.1527,96.3183,331064.0
2019-03-15 09:30:00,99.66,99.89,98.43,99.44,764204.0,97.0879,97.312,95.8897,96.8736,764204.0
2019-03-15 09:40:00,99.48,100.15,99.45,100.01,275118.0,96.9126,97.5653,96.8834,97.4289,275118.0
2019-03-15 09:50:00,100.01,100.12,98.82,98.9,141958.0,97.4289,97.5361,96.2696,96.3476,141958.0
2019-03-15 10:00:00,98.91,98.98,98.44,98.5,109361.0,96.3573,96.4255,95.8994,95.9579,109361.0
2019-03-15 10:10:00,98.5,98.81,98.24,98.77,100779.0,95.9579,96.2599,95.7046,96.2209,100779.0
2019-03-15 10:20:00,98.78,98.81,98.26,98.59,51029.0,96.2307,96.2599,95.7241,96.0456,51029.0
2019-03-15 10:30:00,98.64,99.07,98.64,98.88,72013.0,96.0943,96.5132,96.0943,96.3281,72013.0
2019-03-15 10:40:00,98.86,98.89,98.63,98.66,37744.0,96.3086,96.3378,96.0845,96.1137,37744.0
2019-03-15 10:50:00,98.67,99.1,98.67,99.0,32347.0,96.1235,96.5424,96.1235,96.445,32347.0
2019-03-15 11:00:00,98.99,99.12,98.8,98.91,34926.0,96.4352,96.5619,96.2501,96.3573,34926.0
2019-03-15 11:10:00,98.92,99.05,98.73,98.94,31974.0,96.367,96.4937,96.1819,96.3865,31974.0
2019-03-15 11:20:00,98.98,99.01,98.62,98.67,94447.0,96.4255,96.4547,96.0748,96.1235,94447.0
2019-03-15 11:30:00,98.68,99.04,98.54,99.04,70677.0,96.1332,96.4839,95.9968,96.4839,70677.0
2019-03-15 11:40:00,99.03,99.41,99.03,99.36,51524.0,96.4742,96.8444,96.4742,96.7957,51524.0
2019-03-15 11:50:00,99.37,99.39,98.98,99.03,36378.0,96.8054,96.8249,96.4255,96.4742,36378.0
2019-03-15 12:00:00,99.05,99.28,98.98,99.27,35175.0,96.4937,96.7177,96.4255,96.708,35175.0
2019-03-15 12:10:00,99.28,99.28,99.17,99.26,39468.0,96.7177,96.7177,96.6106,96.6983,39468.0
2019-03-15 12:20:00,99.27,99.38,99.06,99.26,71670.0,96.708,96.8152,96.5034,96.6983,71670.0
2019-03-15 12:30:00,99.25,99.27,99.0,99.04,53651.0,96.6885,96.708,96.445,96.4839,53651.0
2019-03-15 12:40:00,99.06,99.13,98.84,98.98,50684.0,96.5034,96.5716,96.2891,96.4255,50684.0
2019-03-15 12:50:00,98.99,99.14,98.61,98.75,55879.0,96.4352,96.5814,96.065,96.2014,55879.0
2019-03-15 13:00:00,98.8,98.82,98.61,98.82,34557.0,96.2501,96.2696,96.065,96.2696,34557.0
2019-03-15 13:10:00,98.81,98.92,98.77,98.92,36021.0,96.2599,96.367,96.2209,96.367,36021.0
2019-03-15 13:20:00,98.92,99.16,98.84,99.09,44557.0,96.367,96.6008,96.2891,96.5327,44557.0
2019-03-15 13:30:00,99.06,99.28,99.03,99.24,25367.0,96.5034,96.7177,96.4742,96.6788,25367.0
2019-03-15 13:40:00,99.21,99.43,99.16,99.39,50822.0,96.6496,96.8639,96.6008,96.8249,50822.0
2019-03-15 13:50:00,99.37,99.42,99.28,99.4,35464.0,96.8054,96.8541,96.7177,96.8347,35464.0
2019-03-15 14:00:00,99.4,99.56,99.37,99.54,62476.0,96.8347,96.9905,96.8054,96.971,62476.0
2019-03-15 14:10:00,99.53,99.73,99.48,99.59,38099.0,96.9613,97.1561,96.9126,97.0197,38099.0
2019-03-15 14:20:00,99.58,99.63,99.38,99.42,49916.0,97.01,97.0587,96.8152,96.8541,49916.0
2019-03-15 14:30:00,99.43,99.55,99.38,99.48,100329.0,96.8639,96.9808,96.8152,96.9126,100329.0
2019-03-15 14:40:00,99.47,99.63,99.38,99.44,84907.0,96.9028,97.0587,96.8152,96.8736,84907.0
2019-03-15 14:50:00,99.47,99.56,99.43,99.49,53455.0,96.9028,96.9905,96.8639,96.9223,53455.0
2019-03-15 15:00:00,99.48,99.61,99.43,99.54,114325.0,96.9126,97.0392,96.8639,96.971,114325.0
2019-03-15 15:10:00,99.53,99.59,99.41,99.41,41463.0,96.9613,97.0197,96.8444,96.8444,41463.0
2019-03-15 15:20:00,99.41,99.56,99.22,99.33,66110.0,96.8444,96.9905,96.6593,96.7665,66110.0
2019-03-15 15:30:00,99.34,99.34,99.15,99.28,87468.0,96.7762,96.7762,96.5911,96.7177,87468.0
2019-03-15 15:40:00,99.29,99.45,99.28,99.32,95342.0,96.7275,96.8834,96.7177,96.7567,95342.0
2019-03-15 15:50:00,99.31,99.32,98.82,98.99,443802.0,96.747,96.7567,96.2696,96.4352,443802.0
2019-03-18 09:30:00,99.17,99.34,98.15,98.15,109869.0,96.6106,96.7762,95.6169,95.6169,109869.0
2019-03-18 09:40:00,98.23,98.24,97.52,97.67,249999.0,95.6948,95.7046,95.0032,95.1493,249999.0
2019-03-18 09:50:00,97.69,98.13,97.69,97.86,150317.0,95.1688,95.5974,95.1688,95.3344,150317.0
2019-03-18 10:00:00,97.86,98.1,97.15,97.31,198265.0,95.3344,95.5682,94.6427,94.7986,198265.0
2019-03-18 10:10:00,97.34,97.53,96.73,96.78,187231.0,94.8278,95.0129,94.2336,94.2823,187231.0
2019-03-18 10:20:00,96.78,97.41,96.77,97.0,101849.0,94.2823,94.896,94.2725,94.4966,101849.0
2019-03-18 10:30:00,97.0,97.26,96.96,97.26,90715.0,94.4966,94.7499,94.4576,94.7499,90715.0
2019-03-18 10:40:00,97.26,97.29,97.1,97.25,80321.0,94.7499,94.7791,94.594,94.7401,80321.0
2019-03-18 10:50:00,97.26,97.85,97.18,97.8,166380.0,94.7499,95.3247,94.6719,95.2759,166380.0
2019-03-18 11:00:00,97.79,98.14,97.59,98.14,196043.0,95.2662,95.6072,95.0714,95.6072,196043.0
2019-03-18 11:10:00,98.18,98.41,98.05,98.08,121506.0,95.6461,95.8702,95.5195,95.5487,121506.0
2019-03-18 11:20:00,98.07,98.09,97.84,97.96,53389.0,95.539,95.5585,95.3149,95.4318,53389.0
2019-03-18 11:30:00,97.98,98.02,97.71,98.01,46964.0,95.4513,95.4903,95.1883,95.4805,46964.0
2019-03-18 11:40:00,98.01,98.15,97.9,98.1,32169.0,95.4805,95.6169,95.3734,95.5682,32169.0
2019-03-18 11:50:00,98.08,98.17,97.73,97.78,45362.0,95.5487,95.6364,95.2078,95.2565,45362.0
2019-03-18 12:00:00,97.8,97.9,97.67,97.79,27743.0,95.2759,95.3734,95.1493,95.2662,27743.0
2019-03-18 12:10:00,97.76,97.86,97.65,97.65,23366.0,95.237,95.3344,95.1298,95.1298,23366.0
2019-03-18 12:20:00,97.65,98.11,97.59,97.87,176892.0,95.1298,95.5779,95.0714,95.3441,176892.0
2019-03-18 12:30:00,97.83,98.06,97.71,98.0,113267.0,95.3052,95.5292,95.1883,95.4708,113267.0
2019-03-18 12:40:00,97.97,98.06,97.91,97.96,29636.0,95.4416,95.5292,95.3831,95.4318,29636.0
2019-03-18 12:50:00,97.95,97.98,97.72,97.79,33033.0,95.4221,95.4513,95.198,95.2662,33033.0
2019-03-18 13:00:00,97.79,97.99,97.66,97.95,46387.0,95.2662,95.461,95.1396,95.4221,46387.0
2019-03-18 13:10:00,97.96,98.3,97.91,98.03,174837.0,95.4318,95.763,95.3831,95.5,174837.0
2019-03-18 13:20:00,98.03,98.26,98.01,98.14,105455.0,95.5,95.7241,95.4805,95.6072,105455.0
2019-03-18 13:30:00,98.13,98.2,98.0,98.06,40327.0,95.5974,95.6656,95.4708,95.5292,40327.0
2019-03-18 13:40:00,98.04,98.26,98.04,98.25,42605.0,95.5097,95.7241,95.5097,95.7143,42605.0
2019-03-18 13:50:00,98.29,98.55,98.26,98.55,125594.0,95.7533,96.0066,95.7241,96.0066,125594.0
2019-03-18 14:00:00,98.57,98.91,98.57,98.86,119476.0,96.0261,96.3573,96.0261,96.3086,119476.0
2019-03-18 14:10:00,98.86,99.05,98.79,98.99,86898.0,96.3086,96.4937,96.2404,96.4352,86898.0
2019-03-18 14:20:00,98.99,99.27,98.98,99.15,250440.0,96.4352,96.708,96.4255,96.5911,250440.0
2019-03-18 14:30:00,99.15,99.36,99.14,99.2,53489.0,96.5911,96.7957,96.5814,96.6398,53489.0
2019-03-18 14:40:00,99.22,99.46,99.2,99.39,135580.0,96.6593,96.8931,96.6398,96.8249,135580.0
2019-03-18 14:50:00,99.4,99.8,99.4,99.65,211676.0,96.8347,97.2243,96.8347,97.0782,211676.0
2019-03-18 15:00:00,99.64,99.69,99.57,99.61,49586.0,97.0685,97.1172,97.0003,97.0392,49586.0
2019-03-18 15:10:00,99.59,99.89,99.58,99.79,111083.0,97.0197,97.312,97.01,97.2146,111083.0
2019-03-18 15:20:00,99.79,99.82,99.63,99.63,77369.0,97.2146,97.2438,97.0587,97.0587,77369.0
2019-03-18 15:30:00,99.65,99.69,99.48,99.53,47967.0,97.0782,97.1172,96.9126,96.9613,47967.0
2019-03-18 15:40:00,99.52,99.82,99.52,99.78,130398.0,96.9516,97.2438,96.9516,97.2048,130398.0
2019-03-18 15:50:00,99.78,99.79,99.51,99.66,156645.0,97.2048,97.2146,96.9418,97.0879,156645.0
2019-03-19 09:30:00,100.33,100.55,98.81,98.88,251937.0,97.7406,97.955,96.2599,96.3281,251937.0
2019-03-19 09:40:00,98.93,99.4,98.24,98.42,741177.0,96.3768,96.8347,95.7046,95.8799,741177.0
2019-03-19 09:50:00,98.45,99.32,98.13,98.84,294337.0,95.9092,96.7567,95.5974,96.2891,294337.0
2019-03-19 10:00:00,98.87,99.4,98.61,98.8,184246.0,96.3183,96.8347,96.065,96.2501,184246.0
2019-03-19 10:10:00,98.75,99.05,98.52,98.75,92647.0,96.2014,96.4937,95.9774,96.2014,92647.0
2019-03-19 10:20:00,98.68,98.8,98.28,98.48,167173.0,96.1332,96.2501,95.7436,95.9384,167173.0
2019-03-19 10:30:00,98.5,98.9,98.45,98.45,65468.0,95.9579,96.3476,95.9092,95.9092,65468.0
2019-03-19 10:40:00,98.45,98.54,97.94,98.07,122204.0,95.9092,95.9968,95.4123,95.539,122204.0
2019-03-19 10:50:00,98.11,98.14,97.67,97.69,94182.0,95.5779,95.6072,95.1493,95.1688,94182.0
2019-03-19 11:00:00,97.69,98.14,97.68,97.71,93634.0,95.1688,95.6072,95.159,95.1883,93634.0
2019-03-19 11:10:00,97.7,98.02,97.66,97.92,60250.0,95.1785,95.4903,95.1396,95.3928,60250.0
2019-03-19 11:20:00,97.92,98.01,97.65,98.0,65713.0,95.3928,95.4805,95.1298,95.4708,65713.0
2019-03-19 11:30:00,97.99,98.15,97.84,97.96,104298.0,95.461,95.6169,95.3149,95.4318,104298.0
2019-03-19 11:40:00,97.94,98.67,97.88,98.64,143409.0,95.4123,96.1235,95.3539,96.0943,143409.0
2019-03-19 11:50:00,98.63,98.8,98.45,98.68,98855.0,96.0845,96.2501,95.9092,96.1332,98855.0
2019-03-19 12:00:00,98.69,98.97,98.69,98.79,84860.0,96.143,96.4157,96.143,96.2404,84860.0
2019-03-19 12:10:00,98.81,98.87,98.53,98.59,75244.0,96.2599,96.3183,95.9871,96.0456,75244.0
2019-03-19 12:20:00,98.56,98.58,98.07,98.18,76987.0,96.0163,96.0358,95.539,95.6461,76987.0
2019-03-19 12:30:00,98.18,98.34,98.06,98.2,45076.0,95.6461,95.802,95.5292,95.6656,45076.0
2019-03-19 12:40:00,98.19,98.28,97.9,97.95,78042.0,95.6559,95.7436,95.3734,95.4221,78042.0
2019-03-19 12:50:00,97.91,98.28,97.9,98.28,63290.0,95.3831,95.7436,95.3734,95.7436,63290.0
2019-03-19 13:00:00,98.26,98.63,98.21,98.21,77203.0,95.7241,96.0845,95.6754,95.6754,77203.0
2019-03-19 13:10:00,98.2,98.38,98.05,98.3,34404.0,95.6656,95.841,95.5195,95.763,34404.0
2019-03-19 13:20:00,98.34,98.39,98.09,98.16,51839.0,95.802,95.8507,95.5585,95.6267,51839.0
2019-03-19 13:30:00,98.15,98.21,97.94,97.97,62768.0,95.6169,95.6754,95.4123,95.4416,62768.0
2019-03-19 13:40:00,97.99,98.07,97.85,97.92,54661.0,95.461,95.539,95.3247,95.3928,54661.0
2019-03-19 13:50:00,97.95,98.06,97.89,97.94,57055.0,95.4221,95.5292,95.3636,95.4123,57055.0
2019-03-19 14:00:00,97.94,98.35,97.93,98.35,122540.0,95.4123,95.8117,95.4026,95.8117,122540.0
2019-03-19 14:10:00,98.34,98.36,98.09,98.12,66593.0,95.802,95.8215,95.5585,95.5877,66593.0
2019-03-19 14:20:00,98.13,98.17,97.9,97.98,120957.0,95.5974,95.6364,95.3734,95.4513,120957.0
2019-03-19 14:30:00,97.99,98.19,97.92,98.15,114151.0,95.461,95.6559,95.3928,95.6169,114151.0
2019-03-19 14:40:00,98.15,98.28,98.08,98.11,50744.0,95.6169,95.7436,95.5487,95.5779,50744.0
2019-03-19 14:50:00,98.1,98.12,97.77,97.86,95117.0,95.5682,95.5877,95.2467,95.3344,95117.0
2019-03-19 15:00:00,97.87,97.95,97.61,97.62,104352.0,95.3441,95.4221,95.0908,95.1006,104352.0
2019-03-19 15:10:00,97.62,97.65,97.42,97.54,97418.0,95.1006,95.1298,94.9058,95.0227,97418.0
2019-03-19 15:20:00,97.55,97.55,97.19,97.21,119172.0,95.0324,95.0324,94.6817,94.7012,119172.0
2019-03-19 15:30:00,97.2,97.42,97.0,97.03,135909.0,94.6914,94.9058,94.4966,94.5258,135909.0
2019-03-19 15:40:00,97.02,97.39,97.0,97.17,209814.0,94.5161,94.8765,94.4966,94.6622,209814.0
2019-03-19 15:50:00,97.17,97.51,97.11,97.51,390324.0,94.6622,94.9934,94.6038,94.9934,390324.0
2019-03-20 09:30:00,97.59,97.74,96.55,97.42,151854.0,95.0714,95.2175,94.0582,94.9058,151854.0
2019-03-20 09:40:00,97.41,97.5,96.84,97.08,106914.0,94.896,94.9837,94.3407,94.5745,106914.0
2019-03-20 09:50:00,97.06,97.2,96.35,96.55,139937.0,94.555,94.6914,93.8634,94.0582,139937.0
2019-03-20 10:00:00,96.49,97.26,96.43,97.11,151352.0,93.9998,94.7499,93.9413,94.6038,151352.0
2019-03-20 10:10:00,97.1,97.34,97.08,97.2,83339.0,94.594,94.8278,94.5745,94.6914,83339.0
2019-03-20 10:20:00,97.22,97.43,97.07,97.24,91349.0,94.7109,94.9155,94.5648,94.7304,91349.0
2019-03-20 10:30:00,97.26,97.32,96.91,97.17,74872.0,94.7499,94.8083,94.4089,94.6622,74872.0
2019-03-20 10:40:00,97.18,97.59,97.11,97.5,104526.0,94.6719,95.0714,94.6038,94.9837,104526.0
2019-03-20 10:50:00,97.49,97.75,97.34,97.42,220686.0,94.9739,95.2272,94.8278,94.9058,220686.0
2019-03-20 11:00:00,97.4,97.53,97.2,97.43,88530.0,94.8863,95.0129,94.6914,94.9155,88530.0
2019-03-20 11:10:00,97.43,97.43,97.24,97.28,43257.0,94.9155,94.9155,94.7304,94.7694,43257.0
2019-03-20 11:20:00,97.28,97.29,96.96,97.04,67573.0,94.7694,94.7791,94.4576,94.5356,67573.0
2019-03-20 11:30:00,97.05,97.05,96.81,96.89,39532.0,94.5453,94.5453,94.3115,94.3894,39532.0
2019-03-20 11:40:00,96.89,96.91,96.45,96.55,53620.0,94.3894,94.4089,93.9608,94.0582,53620.0
2019-03-20 11:50:00,96.56,96.86,96.52,96.85,231840.0,94.0679,94.3602,94.029,94.3505,231840.0
2019-03-20 12:00:00,96.86,97.14,96.86,97.11,44996.0,94.3602,94.633,94.3602,94.6038,44996.0
2019-03-20 12:10:00,97.09,97.3,97.03,97.17,58822.0,94.5843,94.7888,94.5258,94.6622,58822.0
2019-03-20 12:20:00,97.17,97.29,96.98,97.29,88243.0,94.6622,94.7791,94.4771,94.7791,88243.0
2019-03-20 12:30:00,97.29,97.3,97.0,97.05,50237.0,94.7791,94.7888,94.4966,94.5453,50237.0
2019-03-20 12:40:00,97.05,97.38,97.04,97.34,30162.0,94.5453,94.8668,94.5356,94.8278,30162.0
2019-03-20 12:50:00,97.35,97.46,97.3,97.43,45563.0,94.8376,94.9447,94.7888,94.9155,45563.0
2019-03-20 13:00:00,97.43,97.46,97.33,97.41,41906.0,94.9155,94.9447,94.8181,94.896,41906.0
2019-03-20 13:10:00,97.41,97.53,97.39,97.45,47802.0,94.896,95.0129,94.8765,94.935,47802.0
2019-03-20 13:20:00,97.46,97.48,97.22,97.42,42115.0,94.9447,94.9642,94.7109,94.9058,42115.0
2019-03-20 13:30:00,97.43,97.63,97.43,97.5,96485.0,94.9155,95.1103,94.9155,94.9837,96485.0
2019-03-20 13:40:00,97.5,97.73,97.48,97.71,37339.0,94.9837,95.2078,94.9642,95.1883,37339.0
2019-03-20 13:50:00,97.72,97.72,97.42,97.55,43469.0,95.198,95.198,94.9058,95.0324,43469.0
2019-03-20 14:00:00,97.57,98.24,97.55,98.0,132747.0,95.0519,95.7046,95.0324,95.4708,132747.0
2019-03-20 14:10:00,98.03,98.17,97.38,97.49,108806.0,95.5,95.6364,94.8668,94.9739,108806.0
2019-03-20 14:20:00,97.49,98.15,97.49,98.1,76174.0,94.9739,95.6169,94.9739,95.5682,76174.0
2019-03-20 14:30:00,98.15,98.39,98.0,98.3,50086.0,95.6169,95.8507,95.4708,95.763,50086.0
2019-03-20 14:40:00,98.32,98.35,97.76,97.76,55764.0,95.7825,95.8117,95.237,95.237,55764.0
2019-03-20 14:50:00,97.82,97.92,97.5,97.77,137052.0,95.2954,95.3928,94.9837,95.2467,137052.0
2019-03-20 15:00:00,97.81,97.98,97.61,97.8,41926.0,95.2857,95.4513,95.0908,95.2759,41926.0
2019-03-20 15:10:00,97.84,97.84,97.67,97.7,39937.0,95.3149,95.3149,95.1493,95.1785,39937.0
2019-03-20 15:20:00,97.71,97.71,97.42,97.43,86020.0,95.1883,95.1883,94.9058,94.9155,86020.0
2019-03-20 15:30:00,97.44,97.44,96.94,97.12,145169.0,94.9252,94.9252,94.4381,94.6135,145169.0
2019-03-20 15:40:00,97.11,97.4,97.1,97.23,114862.0,94.6038,94.8863,94.594,94.7207,114862.0
2019-03-20 15:50:00,97.22,97.25,97.01,97.01,291020.0,94.7109,94.7401,94.5063,94.5063,291020.0
2019-03-21 09:30:00,96.49,98.59,96.49,98.49,133677.0,93.9998,96.0456,93.9998,95.9481,133677.0
2019-03-21 09:40:00,98.49,100.24,98.39,100.04,612170.0,95.9481,97.653,95.8507,97.4581,612170.0
2019-03-21 09:50:00,100.05,101.38,99.66,101.12,430327.0,97.4679,98.7635,97.0879,98.5103,430327.0
2019-03-21 10:00:00,101.12,101.44,100.59,101.37,382136.0,98.5103,98.822,97.9939,98.7538,382136.0
2019-03-21 10:10:00,101.38,101.8,100.92,101.09,388484.0,98.7635,99.1727,98.3154,98.481,388484.0
2019-03-21 10:20:00,101.06,101.64,100.78,101.42,396865.0,98.4518,99.0168,98.179,98.8025,396865.0
2019-03-21 10:30:00,101.42,101.65,101.33,101.56,154401.0,98.8025,99.0266,98.7148,98.9389,154401.0
2019-03-21 10:40:00,101.55,102.43,101.47,102.26,292019.0,98.9292,99.7865,98.8512,99.6208,292019.0
2019-03-21 10:50:00,102.26,102.77,102.16,102.4,207389.0,99.6208,100.1177,99.5234,99.7572,207389.0
2019-03-21 11:00:00,102.36,102.71,102.13,102.31,132412.0,99.7183,100.0592,99.4942,99.6695,132412.0
2019-03-21 11:10:00,102.32,102.66,102.06,102.49,115408.0,99.6793,100.0105,99.426,99.8449,115408.0
2019-03-21 11:20:00,102.5,102.66,102.05,102.09,162300.0,99.8546,100.0105,99.4163,99.4552,162300.0
2019-03-21 11:30:00,102.1,102.4,101.87,102.31,119921.0,99.465,99.7572,99.2409,99.6695,119921.0
2019-03-21 11:40:00,102.32,102.42,102.14,102.37,78711.0,99.6793,99.7767,99.5039,99.728,78711.0
2019-03-21 11:50:00,102.35,102.48,102.12,102.41,91280.0,99.7085,99.8352,99.4845,99.767,91280.0
2019-03-21 12:00:00,102.39,102.56,102.16,102.53,101255.0,99.7475,99.9131,99.5234,99.8839,101255.0
2019-03-21 12:10:00,102.53,102.65,102.46,102.65,79239.0,99.8839,100.0008,99.8157,100.0008,79239.0
2019-03-21 12:20:00,102.63,103.25,102.57,103.21,219296.0,99.9813,100.5853,99.9228,100.5463,219296.0
2019-03-21 12:30:00,103.21,103.72,103.03,103.59,375230.0,100.5463,101.0432,100.371,100.9165,375230.0
2019-03-21 12:40:00,103.57,103.78,103.3,103.63,160698.0,100.897,101.1016,100.634,100.9555,160698.0
2019-03-21 12:50:00,103.62,104.38,103.56,104.37,217752.0,100.9457,101.6861,100.8873,101.6764,217752.0
2019-03-21 13:00:00,104.38,104.89,104.27,104.74,262592.0,101.6861,102.183,101.579,102.0368,262592.0
2019-03-21 13:10:00,104.72,104.88,104.33,104.34,213409.0,102.0173,102.1732,101.6374,101.6472,213409.0
2019-03-21 13:20:00,104.34,104.68,104.21,104.58,179648.0,101.6472,101.9784,101.5205,101.881,179648.0
2019-03-21 13:30:00,104.58,104.73,104.02,104.02,238387.0,101.881,102.0271,101.3354,101.3354,238387.0
2019-03-21 13:40:00,104.01,104.44,103.96,104.44,178629.0,101.3257,101.7446,101.277,101.7446,178629.0
2019-03-21 13:50:00,104.44,104.61,104.04,104.09,117941.0,101.7446,101.9102,101.3549,101.4036,117941.0
2019-03-21 14:00:00,104.07,104.37,104.05,104.23,76739.0,101.3841,101.6764,101.3646,101.54,76739.0
2019-03-21 14:10:00,104.23,104.47,104.02,104.08,101040.0,101.54,101.7738,101.3354,101.3939,101040.0
2019-03-21 14:20:00,104.07,104.44,104.0,104.39,124454.0,101.3841,101.7446,101.3159,101.6959,124454.0
2019-03-21 14:30:00,104.4,104.53,104.29,104.44,96266.0,101.7056,101.8323,101.5984,101.7446,96266.0
2019-03-21 14:40:00,104.44,104.71,104.38,104.57,101623.0,101.7446,102.0076,101.6861,101.8712,101623.0
2019-03-21 14:50:00,104.57,104.68,104.51,104.6,77350.0,101.8712,101.9784,101.8128,101.9004,77350.0
2019-03-21 15:00:00,104.61,104.74,104.51,104.51,100265.0,101.9102,102.0368,101.8128,101.8128,100265.0
2019-03-21 15:10:00,104.52,104.53,104.18,104.4,120044.0,101.8225,101.8323,101.4913,101.7056,120044.0
2019-03-21 15:20:00,104.4,104.77,104.38,104.69,111569.0,101.7056,102.0661,101.6861,101.9881,111569.0
2019-03-21 15:30:00,104.71,104.71,104.43,104.57,147985.0,102.0076,102.0076,101.7348,101.8712,147985.0
2019-03-21 15:40:00,104.59,104.8,104.54,104.72,291199.0,101.8907,102.0953,101.842,102.0173,291199.0
2019-03-21 15:50:00,104.72,105.0,104.44,104.93,711014.0,102.0173,102.2901,101.7446,102.2219,711014.0
2019-03-22 09:30:00,104.43,104.48,102.74,103.27,393624.0,101.7348,101.7835,100.0885,100.6048,393624.0
2019-03-22 09:40:00,103.29,103.58,101.97,101.99,208838.0,100.6243,100.9068,99.3383,99.3578,208838.0
2019-03-22 09:50:00,101.99,102.59,101.92,102.05,151256.0,99.3578,99.9423,99.2896,99.4163,151256.0
2019-03-22 10:00:00,102.09,102.52,101.92,102.51,174455.0,99.4552,99.8741,99.2896,99.8644,174455.0
2019-03-22 10:10:00,102.48,102.86,102.26,102.8,407940.0,99.8352,100.2054,99.6208,100.1469,407940.0
2019-03-22 10:20:00,102.84,103.03,102.47,102.51,99173.0,100.1859,100.371,99.8254,99.8644,99173.0
2019-03-22 10:30:00,102.55,103.17,102.55,103.05,143014.0,99.9034,100.5074,99.9034,100.3904,143014.0
2019-03-22 10:40:00,103.05,103.12,102.56,102.89,173476.0,100.3904,100.4586,99.9131,100.2346,173476.0
2019-03-22 10:50:00,102.86,102.86,102.23,102.3,131464.0,100.2054,100.2054,99.5916,99.6598,131464.0
2019-03-22 11:00:00,102.24,102.56,102.02,102.33,179933.0,99.6014,99.9131,99.387,99.689,179933.0
2019-03-22 11:10:00,102.33,102.69,102.21,102.57,131540.0,99.689,100.0397,99.5721,99.9228,131540.0
2019-03-22 11:20:00,102.48,102.49,101.78,101.78,94498.0,99.8352,99.8449,99.1532,99.1532,94498.0
2019-03-22 11:30:00,101.76,101.86,101.22,101.28,165056.0,99.1337,99.2312,98.6077,98.6661,165056.0
2019-03-22 11:40:00,101.29,101.61,101.15,101.59,105322.0,98.6759,98.9876,98.5395,98.9681,105322.0
2019-03-22 11:50:00,101.54,101.67,101.3,101.31,103226.0,98.9194,99.0461,98.6856,98.6954,103226.0
2019-03-22 12:00:00,101.34,101.69,101.28,101.35,129452.0,98.7246,99.0655,98.6661,98.7343,129452.0
2019-03-22 12:10:00,101.36,101.51,101.16,101.48,52589.0,98.7441,98.8902,98.5492,98.861,52589.0
2019-03-22 12:20:00,101.48,102.28,101.48,102.27,182267.0,98.861,99.6403,98.861,99.6306,182267.0
2019-03-22 12:30:00,102.27,102.27,101.56,101.56,112950.0,99.6306,99.6306,98.9389,98.9389,112950.0
2019-03-22 12:40:00,101.57,101.6,101.32,101.44,54258.0,98.9486,98.9779,98.7051,98.822,54258.0
2019-03-22 12:50:00,101.42,102.08,101.39,102.08,79195.0,98.8025,99.4455,98.7733,99.4455,79195.0
2019-03-22 13:00:00,102.06,102.26,101.81,102.26,134199.0,99.426,99.6208,99.1825,99.6208,134199.0
2019-03-22 13:10:00,102.23,102.36,102.01,102.31,69273.0,99.5916,99.7183,99.3773,99.6695,69273.0
2019-03-22 13:20:00,102.33,102.4,102.21,102.36,59809.0,99.689,99.7572,99.5721,99.7183,59809.0
2019-03-22 13:30:00,102.34,102.64,102.12,102.23,42090.0,99.6988,99.991,99.4845,99.5916,42090.0
2019-03-22 13:40:00,102.27,102.7,102.25,102.48,119662.0,99.6306,100.0495,99.6111,99.8352,119662.0
2019-03-22 13:50:00,102.46,102.46,102.07,102.44,62076.0,99.8157,99.8157,99.4357,99.7962,62076.0
2019-03-22 14:00:00,102.42,102.68,102.35,102.65,171179.0,99.7767,100.03,99.7085,100.0008,171179.0
2019-03-22 14:10:00,102.6,102.67,102.44,102.48,89250.0,99.9521,100.0203,99.7962,99.8352,89250.0
2019-03-22 14:20:00,102.48,102.69,102.47,102.6,168285.0,99.8352,100.0397,99.8254,99.9521,168285.0
2019-03-22 14:30:00,102.61,102.74,102.44,102.7,73368.0,99.9618,100.0885,99.7962,100.0495,73368.0
2019-03-22 14:40:00,102.66,103.49,102.64,103.47,201927.0,100.0105,100.8191,99.991,100.7996,201927.0
2019-03-22 14:50:00,103.46,103.52,103.0,103.08,143779.0,100.7899,100.8483,100.3417,100.4197,143779.0
2019-03-22 15:00:00,103.06,103.16,102.87,102.89,63272.0,100.4002,100.4976,100.2151,100.2346,63272.0
2019-03-22 15:10:00,102.91,102.92,102.71,102.8,69658.0,100.2541,100.2638,100.0592,100.1469,69658.0
2019-03-22 15:20:00,102.79,102.85,102.62,102.64,75766.0,100.1372,100.1956,99.9715,99.991,75766.0
2019-03-22 15:30:00,102.62,102.7,102.38,102.59,211448.0,99.9715,100.0495,99.7377,99.9423,211448.0
2019-03-22 15:40:00,102.59,102.62,102.28,102.34,223462.0,99.9423,99.9715,99.6403,99.6988,223462.0
2019-03-22 15:50:00,102.34,102.5,102.13,102.38,644854.0,99.6988,99.8546,99.4942,99.7377,644854.0
2019-03-25 09:30:00,102.4,103.55,102.18,103.29,189917.0,99.7572,100.8775,99.5429,100.6243,189917.0
2019-03-25 09:40:00,103.29,103.29,102.02,102.03,182364.0,100.6243,100.6243,99.387,99.3968,182364.0
2019-03-25 09:50:00,102.03,103.06,102.01,102.96,103007.0,99.3968,100.4002,99.3773,100.3028,103007.0
2019-03-25 10:00:00,102.93,103.0,102.36,102.58,62819.0,100.2735,100.3417,99.7183,99.9326,62819.0
2019-03-25 10:10:00,102.54,102.63,102.07,102.33,158772.0,99.8936,99.9813,99.4357,99.689,158772.0
2019-03-25 10:20:00,102.3,102.71,102.2,102.71,50910.0,99.6598,100.0592,99.5624,100.0592,50910.0
2019-03-25 10:30:00,102.68,102.95,102.59,102.74,105340.0,100.03,100.293,99.9423,100.0885,105340.0
2019-03-25 10:40:00,102.76,103.14,102.67,103.04,55753.0,100.1079,100.4781,100.0203,100.3807,55753.0
2019-03-25 10:50:00,103.04,103.47,103.03,103.08,105482.0,100.3807,100.7996,100.371,100.4197,105482.0
2019-03-25 11:00:00,103.07,103.11,102.78,102.78,53624.0,100.4099,100.4489,100.1274,100.1274,53624.0
2019-03-25 11:10:00,102.78,102.78,102.34,102.63,52168.0,100.1274,100.1274,99.6988,99.9813,52168.0
2019-03-25 11:20:00,102.62,103.11,102.62,103.08,50886.0,99.9715,100.4489,99.9715,100.4197,50886.0
2019-03-25 11:30:00,103.02,103.06,102.64,102.7,76112.0,100.3612,100.4002,99.991,100.0495,76112.0
2019-03-25 11:40:00,102.73,102.96,102.26,102.28,73051.0,100.0787,100.3028,99.6208,99.6403,73051.0
2019-03-25 11:50:00,102.21,102.47,102.08,102.18,51215.0,99.5721,99.8254,99.4455,99.5429,51215.0
2019-03-25 12:00:00,102.24,102.25,101.71,101.96,74985.0,99.6014,99.6111,99.085,99.3286,74985.0
2019-03-25 12:10:00,101.96,102.21,101.88,102.17,47643.0,99.3286,99.5721,99.2506,99.5332,47643.0
2019-03-25 12:20:00,102.17,102.46,102.17,102.45,78215.0,99.5332,99.8157,99.5332,99.8059,78215.0
2019-03-25 12:30:00,102.47,102.48,102.07,102.25,69235.0,99.8254,99.8352,99.4357,99.6111,69235.0
2019-03-25 12:40:00,102.24,102.4,102.14,102.4,35779.0,99.6014,99.7572,99.5039,99.7572,35779.0
2019-03-25 12:50:00,102.42,102.54,102.37,102.44,28620.0,99.7767,99.8936,99.728,99.7962,28620.0
2019-03-25 13:00:00,102.46,102.57,102.36,102.47,35856.0,99.8157,99.9228,99.7183,99.8254,35856.0
2019-03-25 13:10:00,102.46,102.75,102.41,102.47,29511.0,99.8157,100.0982,99.767,99.8254,29511.0
2019-03-25 13:20:00,102.48,102.53,102.0,102.01,39281.0,99.8352,99.8839,99.3675,99.3773,39281.0
2019-03-25 13:30:00,102.02,102.02,101.77,101.81,50271.0,99.387,99.387,99.1435,99.1825,50271.0
2019-03-25 13:40:00,101.79,101.82,101.1,101.27,224401.0,99.163,99.1922,98.4908,98.6564,224401.0
2019-03-25 13:50:00,101.25,101.28,101.05,101.22,101842.0,98.6369,98.6661,98.4421,98.6077,101842.0
2019-03-25 14:00:00,101.23,101.29,100.87,101.13,63204.0,98.6174,98.6759,98.2667,98.52,63204.0
2019-03-25 14:10:00,101.11,101.41,101.06,101.16,71364.0,98.5005,98.7928,98.4518,98.5492,71364.0
2019-03-25 14:20:00,101.17,101.29,101.11,101.26,51420.0,98.559,98.6759,98.5005,98.6466,51420.0
2019-03-25 14:30:00,101.24,101.39,101.1,101.36,69013.0,98.6272,98.7733,98.4908,98.7441,69013.0
2019-03-25 14:40:00,101.36,101.72,101.34,101.45,99838.0,98.7441,99.0948,98.7246,98.8317,99838.0
2019-03-25 14:50:00,101.47,101.63,101.3,101.63,40238.0,98.8512,99.0071,98.6856,99.0071,40238.0
2019-03-25 15:00:00,101.66,101.81,101.53,101.72,32114.0,99.0363,99.1825,98.9097,99.0948,32114.0
2019-03-25 15:10:00,101.73,101.97,101.7,101.77,44226.0,99.1045,99.3383,99.0753,99.1435,44226.0
2019-03-25 15:20:00,101.8,101.89,101.71,101.8,63293.0,99.1727,99.2604,99.085,99.1727,63293.0
2019-03-25 15:30:00,101.8,102.05,101.78,101.92,49234.0,99.1727,99.4163,99.1532,99.2896,49234.0
2019-03-25 15:40:00,101.94,102.13,101.77,101.8,81928.0,99.3091,99.4942,99.1435,99.1727,81928.0
2019-03-25 15:50:00,101.81,101.97,101.66,101.73,243428.0,99.1825,99.3383,99.0363,99.1045,243428.0
2019-03-26 09:30:00,102.66,103.0,101.73,102.7,167525.0,100.0105,100.3417,99.1045,100.0495,167525.0
2019-03-26 09:40:00,102.77,103.43,102.56,103.36,227903.0,100.1177,100.7606,99.9131,100.6924,227903.0
2019-03-26 09:50:00,103.38,104.22,103.37,104.16,156083.0,100.7119,101.5303,100.7022,101.4718,156083.0
2019-03-26 10:00:00,104.14,104.55,103.7,104.0,173780.0,101.4523,101.8517,101.0237,101.3159,173780.0
2019-03-26 10:10:00,103.98,104.01,103.82,103.98,43721.0,101.2964,101.3257,101.1406,101.2964,43721.0
2019-03-26 10:20:00,103.94,103.96,103.68,103.81,65455.0,101.2575,101.277,101.0042,101.1308,65455.0
2019-03-26 10:30:00,103.84,103.95,103.53,103.61,149321.0,101.1601,101.2672,100.8581,100.936,149321.0
2019-03-26 10:40:00,103.59,103.9,103.51,103.9,74419.0,100.9165,101.2185,100.8386,101.2185,74419.0
2019-03-26 10:50:00,103.91,104.35,103.86,104.15,77343.0,101.2283,101.6569,101.1795,101.4621,77343.0
2019-03-26 11:00:00,104.13,104.37,104.01,104.26,58465.0,101.4426,101.6764,101.3257,101.5692,58465.0
2019-03-26 11:10:00,104.27,104.27,103.54,103.63,46475.0,101.579,101.579,100.8678,100.9555,46475.0
2019-03-26 11:20:00,103.66,103.72,103.29,103.53,55629.0,100.9847,101.0432,100.6243,100.8581,55629.0
2019-03-26 11:30:00,103.54,103.67,103.47,103.55,57666.0,100.8678,100.9944,100.7996,100.8775,57666.0
2019-03-26 11:40:00,103.55,103.56,102.95,103.03,62890.0,100.8775,100.8873,100.293,100.371,62890.0
2019-03-26 11:50:00,103.03,103.03,102.45,102.47,87644.0,100.371,100.371,99.8059,99.8254,87644.0
2019-03-26 12:00:00,102.46,102.89,102.44,102.89,34294.0,99.8157,100.2346,99.7962,100.2346,34294.0
2019-03-26 12:10:00,102.88,103.0,102.6,102.68,68656.0,100.2248,100.3417,99.9521,100.03,68656.0
2019-03-26 12:20:00,102.7,102.7,102.3,102.44,32300.0,100.0495,100.0495,99.6598,99.7962,32300.0
2019-03-26 12:30:00,102.43,102.57,102.35,102.36,42016.0,99.7865,99.9228,99.7085,99.7183,42016.0
2019-03-26 12:40:00,102.35,102.52,102.2,102.21,38481.0,99.7085,99.8741,99.5624,99.5721,38481.0
2019-03-26 12:50:00,102.19,102.44,102.15,102.33,57072.0,99.5526,99.7962,99.5137,99.689,57072.0
2019-03-26 13:00:00,102.34,102.45,102.27,102.42,23922.0,99.6988,99.8059,99.6306,99.7767,23922.0
2019-03-26 13:10:00,102.4,102.44,102.19,102.24,34518.0,99.7572,99.7962,99.5526,99.6014,34518.0
2019-03-26 13:20:00,102.23,102.24,102.01,102.01,20182.0,99.5916,99.6014,99.3773,99.3773,20182.0
2019-03-26 13:30:00,102.04,102.07,101.5,101.68,76544.0,99.4065,99.4357,98.8805,99.0558,76544.0
2019-03-26 13:40:00,101.72,102.04,101.67,102.0,44288.0,99.0948,99.4065,99.0461,99.3675,44288.0
2019-03-26 13:50:00,101.98,102.02,101.68,101.75,30174.0,99.3481,99.387,99.0558,99.124,30174.0
2019-03-26 14:00:00,101.77,102.05,101.76,101.94,34127.0,99.1435,99.4163,99.1337,99.3091,34127.0
2019-03-26 14:10:00,101.92,102.17,101.87,102.17,36106.0,99.2896,99.5332,99.2409,99.5332,36106.0
2019-03-26 14:20:00,102.18,102.22,101.97,102.0,44939.0,99.5429,99.5819,99.3383,99.3675,44939.0
2019-03-26 14:30:00,101.99,102.11,101.88,102.06,32508.0,99.3578,99.4747,99.2506,99.426,32508.0
2019-03-26 14:40:00,102.08,102.37,102.08,102.27,48305.0,99.4455,99.728,99.4455,99.6306,48305.0
2019-03-26 14:50:00,102.25,102.4,102.0,102.4,78413.0,99.6111,99.7572,99.3675,99.7572,78413.0
2019-03-26 15:00:00,102.4,102.56,102.38,102.48,55761.0,99.7572,99.9131,99.7377,99.8352,55761.0
2019-03-26 15:10:00,102.48,102.5,102.28,102.29,38439.0,99.8352,99.8546,99.6403,99.6501,38439.0
2019-03-26 15:20:00,102.27,102.35,102.17,102.25,43118.0,99.6306,99.7085,99.5332,99.6111,43118.0
2019-03-26 15:30:00,102.26,102.36,102.17,102.3,77301.0,99.6208,99.7183,99.5332,99.6598,77301.0
2019-03-26 15:40:00,102.31,102.54,102.13,102.14,196279.0,99.6695,99.8936,99.4942,99.5039,196279.0
2019-03-26 15:50:00,102.14,102.44,102.06,102.32,549783.0,99.5039,99.7962,99.426,99.6793,549783.0
2019-03-27 09:30:00,102.7,102.86,101.05,101.39,123068.0,100.0495,100.2054,98.4421,98.7733,123068.0
2019-03-27 09:40:00,101.5,101.85,100.93,101.12,69063.0,98.8805,99.2214,98.3252,98.5103,69063.0
2019-03-27 09:50:00,101.12,101.64,100.96,101.01,42928.0,98.5103,99.0168,98.3544,98.4031,42928.0
2019-03-27 10:00:00,100.97,101.16,100.54,100.77,74040.0,98.3641,98.5492,97.9452,98.1693,74040.0
2019-03-27 10:10:00,100.76,101.35,100.76,101.33,84434.0,98.1596,98.7343,98.1596,98.7148,84434.0
2019-03-27 10:20:00,101.38,101.69,101.23,101.56,82087.0,98.7635,99.0655,98.6174,98.9389,82087.0
2019-03-27 10:30:00,101.5,101.75,101.26,101.34,36732.0,98.8805,99.124,98.6466,98.7246,36732.0
2019-03-27 10:40:00,101.3,101.35,101.0,101.26,47718.0,98.6856,98.7343,98.3934,98.6466,47718.0
2019-03-27 10:50:00,101.26,101.67,101.05,101.53,49913.0,98.6466,99.0461,98.4421,98.9097,49913.0
2019-03-27 11:00:00,101.59,101.85,101.09,101.19,125270.0,98.9681,99.2214,98.481,98.5785,125270.0
2019-03-27 11:10:00,101.14,101.19,100.87,101.18,51253.0,98.5297,98.5785,98.2667,98.5687,51253.0
2019-03-27 11:20:00,101.18,101.27,101.0,101.0,40385.0,98.5687,98.6564,98.3934,98.3934,40385.0
2019-03-27 11:30:00,100.97,101.26,100.46,100.5,116299.0,98.3641,98.6466,97.8673,97.9063,116299.0
2019-03-27 11:40:00,100.52,100.68,100.28,100.43,44014.0,97.9257,98.0816,97.6919,97.8381,44014.0
2019-03-27 11:50:00,100.47,100.66,100.32,100.58,45844.0,97.877,98.0621,97.7309,97.9842,45844.0
2019-03-27 12:00:00,100.59,100.93,100.5,100.75,33175.0,97.9939,98.3252,97.9063,98.1498,33175.0
2019-03-27 12:10:00,100.73,100.73,100.44,100.58,31617.0,98.1303,98.1303,97.8478,97.9842,31617.0
2019-03-27 12:20:00,100.58,100.74,100.32,100.49,55030.0,97.9842,98.1401,97.7309,97.8965,55030.0
2019-03-27 12:30:00,100.5,100.9,100.46,100.85,28195.0,97.9063,98.2959,97.8673,98.2472,28195.0
2019-03-27 12:40:00,100.85,101.03,100.78,100.92,22264.0,98.2472,98.4226,98.179,98.3154,22264.0
2019-03-27 12:50:00,100.92,101.13,100.85,100.98,16697.0,98.3154,98.52,98.2472,98.3739,16697.0
2019-03-27 13:00:00,100.97,101.0,100.75,100.78,21036.0,98.3641,98.3934,98.1498,98.179,21036.0
2019-03-27 13:10:00,100.86,101.25,100.83,101.09,29451.0,98.257,98.6369,98.2277,98.481,29451.0
2019-03-27 13:20:00,101.08,101.28,101.05,101.16,23251.0,98.4713,98.6661,98.4421,98.5492,23251.0
2019-03-27 13:30:00,101.17,101.26,101.1,101.16,27828.0,98.559,98.6466,98.4908,98.5492,27828.0
2019-03-27 13:40:00,101.2,101.32,101.15,101.19,24079.0,98.5882,98.7051,98.5395,98.5785,24079.0
2019-03-27 13:50:00,101.17,101.21,101.1,101.14,18004.0,98.559,98.5979,98.4908,98.5297,18004.0
2019-03-27 14:00:00,101.14,101.24,101.03,101.13,24034.0,98.5297,98.6272,98.4226,98.52,24034.0
2019-03-27 14:10:00,101.14,101.26,100.87,100.87,25713.0,98.5297,98.6466,98.2667,98.2667,25713.0
2019-03-27 14:20:00,100.87,100.87,100.69,100.76,49362.0,98.2667,98.2667,98.0914,98.1596,49362.0
2019-03-27 14:30:00,100.72,100.87,100.47,100.5,63338.0,98.1206,98.2667,97.877,97.9063,63338.0
2019-03-27 14:40:00,100.5,100.65,100.45,100.65,40975.0,97.9063,98.0524,97.8576,98.0524,40975.0
2019-03-27 14:50:00,100.64,100.79,100.54,100.65,45417.0,98.0426,98.1888,97.9452,98.0524,45417.0
2019-03-27 15:00:00,100.65,100.72,100.58,100.68,49175.0,98.0524,98.1206,97.9842,98.0816,49175.0
2019-03-27 15:10:00,100.67,100.96,100.67,100.96,23811.0,98.0719,98.3544,98.0719,98.3544,23811.0
2019-03-27 15:20:00,100.96,101.15,100.92,101.11,45736.0,98.3544,98.5395,98.3154,98.5005,45736.0
2019-03-27 15:30:00,101.13,101.2,100.97,101.07,235613.0,98.52,98.5882,98.3641,98.4616,235613.0
2019-03-27 15:40:00,101.07,101.12,100.81,100.81,79852.0,98.4616,98.5103,98.2083,98.2083,79852.0
2019-03-27 15:50:00,100.8,100.81,100.54,100.66,214282.0,98.1985,98.2083,97.9452,98.0621,214282.0
2019-03-28 09:30:00,100.71,101.41,100.51,101.04,76287.0,98.1108,98.7928,97.916,98.4323,76287.0
2019-03-28 09:40:00,101.04,101.31,100.65,101.27,35780.0,98.4323,98.6954,98.0524,98.6564,35780.0
2019-03-28 09:50:00,101.29,101.55,100.96,100.96,70694.0,98.6759,98.9292,98.3544,98.3544,70694.0
2019-03-28 10:00:00,101.04,101.4,101.01,101.16,70588.0,98.4323,98.783,98.4031,98.5492,70588.0
2019-03-28 10:10:00,101.17,101.19,100.88,100.91,20441.0,98.559,98.5785,98.2765,98.3057,20441.0
2019-03-28 10:20:00,100.97,101.13,100.8,101.04,19888.0,98.3641,98.52,98.1985,98.4323,19888.0
2019-03-28 10:30:00,101.11,101.25,101.03,101.08,23102.0,98.5005,98.6369,98.4226,98.4713,23102.0
2019-03-28 10:40:00,101.03,101.16,100.96,100.96,18950.0,98.4226,98.5492,98.3544,98.3544,18950.0
2019-03-28 10:50:00,100.98,100.98,100.57,100.65,25902.0,98.3739,98.3739,97.9745,98.0524,25902.0
2019-03-28 11:00:00,100.64,100.64,100.28,100.52,51130.0,98.0426,98.0426,97.6919,97.9257,51130.0
2019-03-28 11:10:00,100.48,100.96,100.48,100.84,42759.0,97.8868,98.3544,97.8868,98.2375,42759.0
2019-03-28 11:20:00,100.82,100.92,100.49,100.52,21868.0,98.218,98.3154,97.8965,97.9257,21868.0
2019-03-28 11:30:00,100.54,100.79,100.47,100.76,21823.0,97.9452,98.1888,97.877,98.1596,21823.0
2019-03-28 11:40:00,100.71,100.85,100.58,100.82,27972.0,98.1108,98.2472,97.9842,98.218,27972.0
2019-03-28 11:50:00,100.82,100.91,100.72,100.9,18251.0,98.218,98.3057,98.1206,98.2959,18251.0
2019-03-28 12:00:00,100.85,101.09,100.75,100.75,66439.0,98.2472,98.481,98.1498,98.1498,66439.0
2019-03-28 12:10:00,100.75,100.75,100.44,100.53,41854.0,98.1498,98.1498,97.8478,97.9355,41854.0
2019-03-28 12:20:00,100.53,100.67,100.47,100.64,28535.0,97.9355,98.0719,97.877,98.0426,28535.0
2019-03-28 12:30:00,100.65,100.7,100.55,100.62,14594.0,98.0524,98.1011,97.955,98.0232,14594.0
2019-03-28 12:40:00,100.62,100.83,100.59,100.81,53542.0,98.0232,98.2277,97.9939,98.2083,53542.0
2019-03-28 12:50:00,100.81,101.13,100.8,100.92,22798.0,98.2083,98.52,98.1985,98.3154,22798.0
2019-03-28 13:00:00,100.97,101.06,100.89,100.94,18604.0,98.3641,98.4518,98.2862,98.3349,18604.0
2019-03-28 13:10:00,100.96,101.2,100.96,101.2,15380.0,98.3544,98.5882,98.3544,98.5882,15380.0
2019-03-28 13:20:00,101.21,101.37,101.03,101.15,122320.0,98.5979,98.7538,98.4226,98.5395,122320.0
2019-03-28 13:30:00,101.16,101.23,100.76,100.79,117031.0,98.5492,98.6174,98.1596,98.1888,117031.0
2019-03-28 13:40:00,100.77,101.15,100.68,101.15,52293.0,98.1693,98.5395,98.0816,98.5395,52293.0
2019-03-28 13:50:00,101.15,101.24,101.13,101.17,15289.0,98.5395,98.6272,98.52,98.559,15289.0
2019-03-28 14:00:00,101.18,101.33,101.09,101.3,26943.0,98.5687,98.7148,98.481,98.6856,26943.0
2019-03-28 14:10:00,101.31,101.46,101.31,101.43,19237.0,98.6954,98.8415,98.6954,98.8123,19237.0
2019-03-28 14:20:00,101.42,101.53,101.3,101.53,22471.0,98.8025,98.9097,98.6856,98.9097,22471.0
2019-03-28 14:30:00,101.5,101.75,101.5,101.7,51409.0,98.8805,99.124,98.8805,99.0753,51409.0
2019-03-28 14:40:00,101.72,101.86,101.5,101.54,35193.0,99.0948,99.2312,98.8805,98.9194,35193.0
2019-03-28 14:50:00,101.53,101.74,101.53,101.69,20567.0,98.9097,99.1143,98.9097,99.0655,20567.0
2019-03-28 15:00:00,101.71,101.9,101.68,101.87,18524.0,99.085,99.2701,99.0558,99.2409,18524.0
2019-03-28 15:10:00,101.87,102.14,101.79,101.88,45756.0,99.2409,99.5039,99.163,99.2506,45756.0
2019-03-28 15:20:00,101.88,101.92,101.73,101.76,15862.0,99.2506,99.2896,99.1045,99.1337,15862.0
2019-03-28 15:30:00,101.77,101.86,101.62,101.76,27826.0,99.1435,99.2312,98.9974,99.1337,27826.0
2019-03-28 15:40:00,101.74,102.2,101.74,102.19,137398.0,99.1143,99.5624,99.1143,99.5526,137398.0
2019-03-28 15:50:00,102.2,102.47,102.06,102.2,277884.0,99.5624,99.8254,99.426,99.5624,277884.0
2019-03-29 09:30:00,102.65,102.97,101.85,102.3,64833.0,100.0008,100.3125,99.2214,99.6598,64833.0
2019-03-29 09:40:00,102.39,102.69,101.8,101.95,203663.0,99.7475,100.0397,99.1727,99.3188,203663.0
2019-03-29 09:50:00,102.0,102.21,101.7,101.77,78395.0,99.3675,99.5721,99.0753,99.1435,78395.0
2019-03-29 10:00:00,101.82,102.14,101.77,102.04,64145.0,99.1922,99.5039,99.1435,99.4065,64145.0
2019-03-29 10:10:00,102.04,102.22,102.0,102.13,31871.0,99.4065,99.5819,99.3675,99.4942,31871.0
2019-03-29 10:20:00,102.15,102.31,101.94,102.13,33055.0,99.5137,99.6695,99.3091,99.4942,33055.0
2019-03-29 10:30:00,102.14,102.29,102.08,102.12,36104.0,99.5039,99.6501,99.4455,99.4845,36104.0
2019-03-29 10:40:00,102.15,102.15,101.57,101.6,31223.0,99.5137,99.5137,98.9486,98.9779,31223.0
2019-03-29 10:50:00,101.56,101.56,101.27,101.32,25910.0,98.9389,98.9389,98.6564,98.7051,25910.0
2019-03-29 11:00:00,101.32,101.81,101.3,101.74,94808.0,98.7051,99.1825,98.6856,99.1143,94808.0
2019-03-29 11:10:00,101.77,101.86,101.55,101.6,22424.0,99.1435,99.2312,98.9292,98.9779,22424.0
2019-03-29 11:20:00,101.58,101.58,101.36,101.46,25619.0,98.9584,98.9584,98.7441,98.8415,25619.0
2019-03-29 11:30:00,101.49,101.82,101.45,101.82,42381.0,98.8707,99.1922,98.8317,99.1922,42381.0
2019-03-29 11:40:00,101.82,101.87,101.62,101.7,43162.0,99.1922,99.2409,98.9974,99.0753,43162.0
2019-03-29 11:50:00,101.65,101.66,101.45,101.52,29348.0,99.0266,99.0363,98.8317,98.8999,29348.0
2019-03-29 12:00:00,101.51,101.68,101.4,101.62,34556.0,98.8902,99.0558,98.783,98.9974,34556.0
2019-03-29 12:10:00,101.66,101.8,101.42,101.5,28639.0,99.0363,99.1727,98.8025,98.8805,28639.0
2019-03-29 12:20:00,101.49,101.65,101.47,101.57,21727.0,98.8707,99.0266,98.8512,98.9486,21727.0
2019-03-29 12:30:00,101.55,101.7,101.52,101.67,12463.0,98.9292,99.0753,98.8999,99.0461,12463.0
2019-03-29 12:40:00,101.7,101.71,101.52,101.58,17406.0,99.0753,99.085,98.8999,98.9584,17406.0
2019-03-29 12:50:00,101.57,101.6,101.3,101.37,52536.0,98.9486,98.9779,98.6856,98.7538,52536.0
2019-03-29 13:00:00,101.34,101.55,101.24,101.55,113231.0,98.7246,98.9292,98.6272,98.9292,113231.0
2019-03-29 13:10:00,101.57,101.68,101.37,101.43,29447.0,98.9486,99.0558,98.7538,98.8123,29447.0
2019-03-29 13:20:00,101.41,101.57,101.31,101.53,21303.0,98.7928,98.9486,98.6954,98.9097,21303.0
2019-03-29 13:30:00,101.52,101.57,101.46,101.53,48548.0,98.8999,98.9486,98.8415,98.9097,48548.0
2019-03-29 13:40:00,101.53,101.87,101.45,101.82,28995.0,98.9097,99.2409,98.8317,99.1922,28995.0
2019-03-29 13:50:00,101.83,102.04,101.78,101.94,38340.0,99.2019,99.4065,99.1532,99.3091,38340.0
2019-03-29 14:00:00,101.93,102.12,101.88,101.99,69778.0,99.2994,99.4845,99.2506,99.3578,69778.0
2019-03-29 14:10:00,101.98,102.16,101.97,102.05,39623.0,99.3481,99.5234,99.3383,99.4163,39623.0
2019-03-29 14:20:00,102.07,102.17,101.99,102.06,28693.0,99.4357,99.5332,99.3578,99.426,28693.0
2019-03-29 14:30:00,102.08,102.14,102.01,102.01,18326.0,99.4455,99.5039,99.3773,99.3773,18326.0
2019-03-29 14:40:00,101.99,102.0,101.87,101.93,14240.0,99.3578,99.3675,99.2409,99.2994,14240.0
2019-03-29 14:50:00,101.93,102.15,101.93,102.07,40276.0,99.2994,99.5137,99.2994,99.4357,40276.0
2019-03-29 15:00:00,102.08,102.14,101.81,101.84,22707.0,99.4455,99.5039,99.1825,99.2117,22707.0
2019-03-29 15:10:00,101.85,101.9,101.7,101.74,29339.0,99.2214,99.2701,99.0753,99.1143,29339.0
2019-03-29 15:20:00,101.76,101.79,101.62,101.63,34545.0,99.1337,99.163,98.9974,99.0071,34545.0
2019-03-29 15:30:00,101.63,101.67,101.45,101.55,55636.0,99.0071,99.0461,98.8317,98.9292,55636.0
2019-03-29 15:40:00,101.54,102.02,101.54,101.91,104594.0,98.9194,99.387,98.9194,99.2799,104594.0
2019-03-29 15:50:00,101.9,101.97,101.56,101.64,302613.0,99.2701,99.3383,98.9389,99.0168,302613.0
2019-04-01 09:30:00,103.03,103.82,102.8,103.47,204945.0,100.371,101.1406,100.1469,100.7996,204945.0
2019-04-01 09:40:00,103.52,103.95,103.1,103.28,78304.0,100.8483,101.2672,100.4392,100.6145,78304.0
2019-04-01 09:50:00,103.25,103.42,102.37,102.86,116642.0,100.5853,100.7509,99.728,100.2054,116642.0
2019-04-01 10:00:00,103.0,103.19,102.17,102.22,38199.0,100.3417,100.5268,99.5332,99.5819,38199.0
2019-04-01 10:10:00,102.2,102.2,101.8,101.96,42191.0,99.5624,99.5624,99.1727,99.3286,42191.0
2019-04-01 10:20:00,101.98,102.1,101.62,101.73,26363.0,99.3481,99.465,98.9974,99.1045,26363.0
2019-04-01 10:30:00,101.84,102.2,101.78,102.2,38332.0,99.2117,99.5624,99.1532,99.5624,38332.0
2019-04-01 10:40:00,102.23,102.34,102.05,102.33,34330.0,99.5916,99.6988,99.4163,99.689,34330.0
2019-04-01 10:50:00,102.33,102.61,102.26,102.6,18706.0,99.689,99.9618,99.6208,99.9521,18706.0
2019-04-01 11:00:00,102.6,102.94,102.41,102.77,138067.0,99.9521,100.2833,99.767,100.1177,138067.0
2019-04-01 11:10:00,102.8,103.0,102.77,102.91,67051.0,100.1469,100.3417,100.1177,100.2541,67051.0
2019-04-01 11:20:00,102.91,103.0,102.65,102.73,53325.0,100.2541,100.3417,100.0008,100.0787,53325.0
2019-04-01 11:30:00,102.72,102.77,102.55,102.66,32754.0,100.069,100.1177,99.9034,100.0105,32754.0
2019-04-01 11:40:00,102.64,103.06,102.62,103.0,24987.0,99.991,100.4002,99.9715,100.3417,24987.0
2019-04-01 11:50:00,103.04,103.06,102.74,102.81,19604.0,100.3807,100.4002,100.0885,100.1566,19604.0
2019-04-01 12:00:00,102.77,102.81,102.57,102.74,30297.0,100.1177,100.1566,99.9228,100.0885,30297.0
2019-04-01 12:10:00,102.77,102.82,102.67,102.8,15050.0,100.1177,100.1664,100.0203,100.1469,15050.0
2019-04-01 12:20:00,102.85,102.93,102.73,102.89,16539.0,100.1956,100.2735,100.0787,100.2346,16539.0
2019-04-01 12:30:00,102.91,102.93,102.8,102.88,11290.0,100.2541,100.2735,100.1469,100.2248,11290.0
2019-04-01 12:40:00,102.89,102.93,102.81,102.84,17251.0,100.2346,100.2735,100.1566,100.1859,17251.0
2019-04-01 12:50:00,102.85,102.93,102.73,102.84,14067.0,100.1956,100.2735,100.0787,100.1859,14067.0
2019-04-01 13:00:00,102.87,103.18,102.84,103.08,16750.0,100.2151,100.5171,100.1859,100.4197,16750.0
2019-04-01 13:10:00,103.08,103.14,102.95,103.08,34330.0,100.4197,100.4781,100.293,100.4197,34330.0
2019-04-01 13:20:00,103.09,103.18,103.08,103.14,23989.0,100.4294,100.5171,100.4197,100.4781,23989.0
2019-04-01 13:30:00,103.14,103.14,102.97,103.05,17352.0,100.4781,100.4781,100.3125,100.3904,17352.0
2019-04-01 13:40:00,103.05,103.18,102.9,102.9,24718.0,100.3904,100.5171,100.2443,100.2443,24718.0
2019-04-01 13:50:00,102.91,103.0,102.88,102.97,39596.0,100.2541,100.3417,100.2248,100.3125,39596.0
2019-04-01 14:00:00,102.98,103.03,102.82,102.86,43429.0,100.3223,100.371,100.1664,100.2054,43429.0
2019-04-01 14:10:00,102.85,102.88,102.6,102.67,61587.0,100.1956,100.2248,99.9521,100.0203,61587.0
2019-04-01 14:20:00,102.69,102.71,102.44,102.45,53086.0,100.0397,100.0592,99.7962,99.8059,53086.0
2019-04-01 14:30:00,102.46,102.67,102.44,102.67,69649.0,99.8157,100.0203,99.7962,100.0203,69649.0
2019-04-01 14:40:00,102.66,102.72,102.39,102.41,49909.0,100.0105,100.069,99.7475,99.767,49909.0
2019-04-01 14:50:00,102.37,102.45,102.31,102.42,39217.0,99.728,99.8059,99.6695,99.7767,39217.0
2019-04-01 15:00:00,102.41,102.5,102.29,102.48,95654.0,99.767,99.8546,99.6501,99.8352,95654.0
2019-04-01 15:10:00,102.46,102.58,102.43,102.57,31590.0,99.8157,99.9326,99.7865,99.9228,31590.0
2019-04-01 15:20:00,102.56,102.58,102.49,102.55,29192.0,99.9131,99.9326,99.8449,99.9034,29192.0
2019-04-01 15:30:00,102.56,102.71,102.53,102.7,45287.0,99.9131,100.0592,99.8839,100.0495,45287.0
2019-04-01 15:40:00,102.72,102.82,102.56,102.61,88922.0,100.069,100.1664,99.9131,99.9618,88922.0
2019-04-01 15:50:00,102.61,102.85,102.41,102.65,314545.0,99.9618,100.1956,99.767,100.0008,314545.0
2019-04-02 09:30:00,103.01,103.1,101.67,101.71,84339.0,100.3515,100.4392,99.0461,99.085,84339.0
2019-04-02 09:40:00,101.66,101.87,101.15,101.37,71832.0,99.0363,99.2409,98.5395,98.7538,71832.0
2019-04-02 09:50:00,101.37,101.37,100.16,100.28,174749.0,98.7538,98.7538,97.575,97.6919,174749.0
2019-04-02 10:00:00,100.27,101.17,100.26,101.17,77983.0,97.6822,98.559,97.6725,98.559,77983.0
2019-04-02 10:10:00,101.1,101.4,101.0,101.38,96587.0,98.4908,98.783,98.3934,98.7635,96587.0
2019-04-02 10:20:00,101.38,101.89,101.33,101.89,80736.0,98.7635,99.2604,98.7148,99.2604,80736.0
2019-04-02 10:30:00,101.85,102.09,101.79,101.97,47320.0,99.2214,99.4552,99.163,99.3383,47320.0
2019-04-02 10:40:00,101.92,102.11,101.75,101.91,91252.0,99.2896,99.4747,99.124,99.2799,91252.0
2019-04-02 10:50:00,101.87,102.1,101.73,102.04,63581.0,99.2409,99.465,99.1045,99.4065,63581.0
2019-04-02 11:00:00,102.02,102.06,101.26,101.39,57005.0,99.387,99.426,98.6466,98.7733,57005.0
2019-04-02 11:10:00,101.37,101.41,101.08,101.19,108300.0,98.7538,98.7928,98.4713,98.5785,108300.0
2019-04-02 11:20:00,101.16,101.22,100.96,101.17,77093.0,98.5492,98.6077,98.3544,98.559,77093.0
2019-04-02 11:30:00,101.19,101.38,101.06,101.2,54502.0,98.5785,98.7635,98.4518,98.5882,54502.0
2019-04-02 11:40:00,101.2,101.77,101.16,101.73,27041.0,98.5882,99.1435,98.5492,99.1045,27041.0
2019-04-02 11:50:00,101.74,101.75,101.47,101.53,34560.0,99.1143,99.124,98.8512,98.9097,34560.0
2019-04-02 12:00:00,101.53,101.6,101.26,101.37,36844.0,98.9097,98.9779,98.6466,98.7538,36844.0
2019-04-02 12:10:00,101.37,101.39,101.02,101.1,48506.0,98.7538,98.7733,98.4128,98.4908,48506.0
2019-04-02 12:20:00,101.12,101.17,100.83,100.93,60647.0,98.5103,98.559,98.2277,98.3252,60647.0
2019-04-02 12:30:00,100.94,101.19,100.9,100.94,37580.0,98.3349,98.5785,98.2959,98.3349,37580.0
2019-04-02 12:40:00,100.94,100.98,100.8,100.94,20733.0,98.3349,98.3739,98.1985,98.3349,20733.0
2019-04-02 12:50:00,100.98,101.03,100.8,100.81,34005.0,98.3739,98.4226,98.1985,98.2083,34005.0
2019-04-02 13:00:00,100.83,100.83,100.59,100.68,48162.0,98.2277,98.2277,97.9939,98.0816,48162.0
2019-04-02 13:10:00,100.68,101.04,100.65,101.04,24292.0,98.0816,98.4323,98.0524,98.4323,24292.0
2019-04-02 13:20:00,101.04,101.07,100.92,100.92,19826.0,98.4323,98.4616,98.3154,98.3154,19826.0
2019-04-02 13:30:00,100.92,101.01,100.8,100.82,23397.0,98.3154,98.4031,98.1985,98.218,23397.0
2019-04-02 13:40:00,100.86,100.91,100.75,100.85,28072.0,98.257,98.3057,98.1498,98.2472,28072.0
2019-04-02 13:50:00,100.85,100.85,100.55,100.77,32658.0,98.2472,98.2472,97.955,98.1693,32658.0
2019-04-02 14:00:00,100.78,100.82,100.7,100.81,14094.0,98.179,98.218,98.1011,98.2083,14094.0
2019-04-02 14:10:00,100.81,101.02,100.8,100.99,30509.0,98.2083,98.4128,98.1985,98.3836,30509.0
2019-04-02 14:20:00,101.0,101.01,100.88,100.95,58170.0,98.3934,98.4031,98.2765,98.3446,58170.0
2019-04-02 14:30:00,100.96,101.03,100.94,101.02,36733.0,98.3544,98.4226,98.3349,98.4128,36733.0
2019-04-02 14:40:00,101.02,101.03,100.97,101.0,37744.0,98.4128,98.4226,98.3641,98.3934,37744.0
2019-04-02 14:50:00,101.01,101.02,100.95,101.01,34359.0,98.4031,98.4128,98.3446,98.4031,34359.0
2019-04-02 15:00:00,101.02,101.02,100.68,100.75,54416.0,98.4128,98.4128,98.0816,98.1498,54416.0
2019-04-02 15:10:00,100.76,100.85,100.46,100.46,88378.0,98.1596,98.2472,97.8673,97.8673,88378.0
2019-04-02 15:20:00,100.47,100.51,100.23,100.29,113992.0,97.877,97.916,97.6432,97.7017,113992.0
2019-04-02 15:30:00,100.29,100.92,100.28,100.82,110035.0,97.7017,98.3154,97.6919,98.218,110035.0
2019-04-02 15:40:00,100.82,100.86,100.72,100.84,97608.0,98.218,98.257,98.1206,98.2375,97608.0
2019-04-02 15:50:00,100.83,100.94,100.79,100.85,187778.0,98.2277,98.3349,98.1888,98.2472,187778.0
2019-04-03 09:30:00,101.02,101.95,100.58,101.46,204864.0,98.4128,99.3188,97.9842,98.8415,204864.0
2019-04-03 09:40:00,101.47,102.16,101.46,101.73,162086.0,98.8512,99.5234,98.8415,99.1045,162086.0
2019-04-03 09:50:00,101.76,102.05,101.36,101.43,105605.0,99.1337,99.4163,98.7441,98.8123,105605.0
2019-04-03 10:00:00,101.4,101.63,101.32,101.47,42828.0,98.783,99.0071,98.7051,98.8512,42828.0
2019-04-03 10:10:00,101.51,101.59,100.92,101.02,114627.0,98.8902,98.9681,98.3154,98.4128,114627.0
2019-04-03 10:20:00,101.02,101.08,100.57,100.61,62772.0,98.4128,98.4713,97.9745,98.0134,62772.0
2019-04-03 10:30:00,100.62,100.8,100.22,100.64,170852.0,98.0232,98.1985,97.6335,98.0426,170852.0
2019-04-03 10:40:00,100.66,100.66,100.37,100.45,83554.0,98.0621,98.0621,97.7796,97.8576,83554.0
2019-04-03 10:50:00,100.45,100.67,100.4,100.6,54238.0,97.8576,98.0719,97.8088,98.0037,54238.0
2019-04-03 11:00:00,100.61,100.62,100.39,100.47,121763.0,98.0134,98.0232,97.7991,97.877,121763.0
2019-04-03 11:10:00,100.47,100.7,100.41,100.61,141001.0,97.877,98.1011,97.8186,98.0134,141001.0
2019-04-03 11:20:00,100.61,100.87,100.47,100.75,129836.0,98.0134,98.2667,97.877,98.1498,129836.0
2019-04-03 11:30:00,100.77,101.07,100.76,101.03,88942.0,98.1693,98.4616,98.1596,98.4226,88942.0
2019-04-03 11:40:00,101.03,101.13,100.81,100.89,40700.0,98.4226,98.52,98.2083,98.2862,40700.0
2019-04-03 11:50:00,100.91,101.14,100.88,101.06,40027.0,98.3057,98.5297,98.2765,98.4518,40027.0
2019-04-03 12:00:00,101.04,101.12,100.97,100.99,37280.0,98.4323,98.5103,98.3641,98.3836,37280.0
2019-04-03 12:10:00,100.96,101.14,100.93,101.07,53781.0,98.3544,98.5297,98.3252,98.4616,53781.0
2019-04-03 12:20:00,101.07,101.1,100.94,101.0,47319.0,98.4616,98.4908,98.3349,98.3934,47319.0
2019-04-03 12:30:00,100.99,101.08,100.75,100.87,44453.0,98.3836,98.4713,98.1498,98.2667,44453.0
2019-04-03 12:40:00,100.83,101.08,100.82,100.95,59695.0,98.2277,98.4713,98.218,98.3446,59695.0
2019-04-03 12:50:00,100.95,101.02,100.74,101.0,23576.0,98.3446,98.4128,98.1401,98.3934,23576.0
2019-04-03 13:00:00,100.99,101.06,100.93,100.96,29187.0,98.3836,98.4518,98.3252,98.3544,29187.0
2019-04-03 13:10:00,100.99,101.12,100.95,101.08,32829.0,98.3836,98.5103,98.3446,98.4713,32829.0
2019-04-03 13:20:00,101.05,101.09,100.91,100.93,29944.0,98.4421,98.481,98.3057,98.3252,29944.0
2019-04-03 13:30:00,100.92,100.95,100.87,100.88,18945.0,98.3154,98.3446,98.2667,98.2765,18945.0
2019-04-03 13:40:00,100.86,100.96,100.7,100.71,30827.0,98.257,98.3544,98.1011,98.1108,30827.0
2019-04-03 13:50:00,100.7,100.72,100.37,100.41,38111.0,98.1011,98.1206,97.7796,97.8186,38111.0
2019-04-03 14:00:00,100.42,100.46,100.17,100.25,48759.0,97.8283,97.8673,97.5848,97.6627,48759.0
2019-04-03 14:10:00,100.24,100.35,100.14,100.28,30381.0,97.653,97.7601,97.5556,97.6919,30381.0
2019-04-03 14:20:00,100.31,100.67,100.31,100.63,33205.0,97.7212,98.0719,97.7212,98.0329,33205.0
2019-04-03 14:30:00,100.64,100.69,100.51,100.55,32449.0,98.0426,98.0914,97.916,97.955,32449.0
2019-04-03 14:40:00,100.54,100.55,100.3,100.32,32941.0,97.9452,97.955,97.7114,97.7309,32941.0
2019-04-03 14:50:00,100.3,100.43,100.26,100.36,28061.0,97.7114,97.8381,97.6725,97.7699,28061.0
2019-04-03 15:00:00,100.36,100.47,100.36,100.39,20722.0,97.7699,97.877,97.7699,97.7991,20722.0
2019-04-03 15:10:00,100.37,100.41,100.2,100.31,38565.0,97.7796,97.8186,97.614,97.7212,38565.0
2019-04-03 15:20:00,100.3,100.36,100.21,100.36,49169.0,97.7114,97.7699,97.6237,97.7699,49169.0
2019-04-03 15:30:00,100.33,100.33,100.12,100.13,71229.0,97.7406,97.7406,97.5361,97.5458,71229.0
2019-04-03 15:40:00,100.12,100.27,100.07,100.26,90275.0,97.5361,97.6822,97.4874,97.6725,90275.0
2019-04-03 15:50:00,100.26,100.28,100.12,100.15,201568.0,97.6725,97.6919,97.5361,97.5653,201568.0
2019-04-04 09:30:00,99.95,100.0,98.62,99.15,179609.0,97.3705,97.4192,96.0748,96.5911,179609.0
2019-04-04 09:40:00,99.13,100.1,99.06,99.79,245322.0,96.5716,97.5166,96.5034,97.2146,245322.0
2019-04-04 09:50:00,99.83,100.3,99.77,100.08,74180.0,97.2536,97.7114,97.1951,97.4971,74180.0
2019-04-04 10:00:00,100.11,100.26,99.71,99.71,86171.0,97.5263,97.6725,97.1366,97.1366,86171.0
2019-04-04 10:10:00,99.73,99.77,99.01,99.05,53030.0,97.1561,97.1951,96.4547,96.4937,53030.0
2019-04-04 10:20:00,99.02,99.06,98.04,98.06,207375.0,96.4645,96.5034,95.5097,95.5292,207375.0
2019-04-04 10:30:00,98.09,98.4,97.91,98.38,108857.0,95.5585,95.8605,95.3831,95.841,108857.0
2019-04-04 10:40:00,98.45,98.9,98.39,98.8,92472.0,95.9092,96.3476,95.8507,96.2501,92472.0
2019-04-04 10:50:00,98.79,98.83,98.39,98.42,41517.0,96.2404,96.2794,95.8507,95.8799,41517.0
2019-04-04 11:00:00,98.39,98.45,97.86,98.01,114919.0,95.8507,95.9092,95.3344,95.4805,114919.0
2019-04-04 11:10:00,98.0,98.07,97.8,97.96,70340.0,95.4708,95.539,95.2759,95.4318,70340.0
2019-04-04 11:20:00,97.95,98.35,97.82,98.33,80125.0,95.4221,95.8117,95.2954,95.7923,80125.0
2019-04-04 11:30:00,98.38,98.48,98.17,98.26,70317.0,95.841,95.9384,95.6364,95.7241,70317.0
2019-04-04 11:40:00,98.25,98.46,98.17,98.33,104724.0,95.7143,95.9189,95.6364,95.7923,104724.0
2019-04-04 11:50:00,98.31,98.55,98.13,98.4,76159.0,95.7728,96.0066,95.5974,95.8605,76159.0
2019-04-04 12:00:00,98.42,98.52,98.25,98.41,65003.0,95.8799,95.9774,95.7143,95.8702,65003.0
2019-04-04 12:10:00,98.4,98.54,98.21,98.24,47235.0,95.8605,95.9968,95.6754,95.7046,47235.0
2019-04-04 12:20:00,98.25,98.34,98.07,98.18,30211.0,95.7143,95.802,95.539,95.6461,30211.0
2019-04-04 12:30:00,98.13,98.16,97.88,97.98,65176.0,95.5974,95.6267,95.3539,95.4513,65176.0
2019-04-04 12:40:00,97.95,98.03,97.85,97.96,54744.0,95.4221,95.5,95.3247,95.4318,54744.0
2019-04-04 12:50:00,97.97,98.06,97.92,98.01,72700.0,95.4416,95.5292,95.3928,95.4805,72700.0
2019-04-04 13:00:00,98.02,98.17,97.96,98.09,47709.0,95.4903,95.6364,95.4318,95.5585,47709.0
2019-04-04 13:10:00,98.11,98.24,98.04,98.14,38151.0,95.5779,95.7046,95.5097,95.6072,38151.0
2019-04-04 13:20:00,98.16,98.27,98.11,98.22,33603.0,95.6267,95.7338,95.5779,95.6851,33603.0
2019-04-04 13:30:00,98.18,98.27,97.93,97.98,71833.0,95.6461,95.7338,95.4026,95.4513,71833.0
2019-04-04 13:40:00,98.0,98.0,97.59,97.77,104512.0,95.4708,95.4708,95.0714,95.2467,104512.0
2019-04-04 13:50:00,97.79,97.96,97.68,97.73,47655.0,95.2662,95.4318,95.159,95.2078,47655.0
2019-04-04 14:00:00,97.75,97.96,97.68,97.89,37515.0,95.2272,95.4318,95.159,95.3636,37515.0
2019-04-04 14:10:00,97.9,97.95,97.73,97.86,45065.0,95.3734,95.4221,95.2078,95.3344,45065.0
2019-04-04 14:20:00,97.87,98.0,97.72,97.97,107359.0,95.3441,95.4708,95.198,95.4416,107359.0
2019-04-04 14:30:00,97.97,98.2,97.97,98.11,61406.0,95.4416,95.6656,95.4416,95.5779,61406.0
2019-04-04 14:40:00,98.09,98.2,98.04,98.17,36900.0,95.5585,95.6656,95.5097,95.6364,36900.0
2019-04-04 14:50:00,98.18,98.63,98.18,98.61,44934.0,95.6461,96.0845,95.6461,96.065,44934.0
2019-04-04 15:00:00,98.61,98.61,98.14,98.23,86716.0,96.065,96.065,95.6072,95.6948,86716.0
2019-04-04 15:10:00,98.23,98.42,98.17,98.24,30263.0,95.6948,95.8799,95.6364,95.7046,30263.0
2019-04-04 15:20:00,98.24,98.3,98.09,98.17,69533.0,95.7046,95.763,95.5585,95.6364,69533.0
2019-04-04 15:30:00,98.18,98.47,98.18,98.42,95138.0,95.6461,95.9287,95.6461,95.8799,95138.0
2019-04-04 15:40:00,98.41,98.46,98.0,98.0,170977.0,95.8702,95.9189,95.4708,95.4708,170977.0
2019-04-04 15:50:00,98.0,98.2,97.86,97.94,309308.0,95.4708,95.6656,95.3344,95.4123,309308.0
2019-04-05 09:30:00,98.5,99.08,97.96,99.04,316740.0,95.9579,96.5229,95.4318,96.4839,316740.0
2019-04-05 09:40:00,99.0,99.11,98.58,98.67,93885.0,96.445,96.5521,96.0358,96.1235,93885.0
2019-04-05 09:50:00,98.63,98.78,98.32,98.74,96900.0,96.0845,96.2307,95.7825,96.1917,96900.0
2019-04-05 10:00:00,98.73,98.98,98.61,98.96,122911.0,96.1819,96.4255,96.065,96.406,122911.0
2019-04-05 10:10:00,98.96,98.97,98.62,98.62,55524.0,96.406,96.4157,96.0748,96.0748,55524.0
2019-04-05 10:20:00,98.67,99.13,98.64,99.13,61961.0,96.1235,96.5716,96.0943,96.5716,61961.0
2019-04-05 10:30:00,99.13,99.75,99.12,99.75,165205.0,96.5716,97.1756,96.5619,97.1756,165205.0
2019-04-05 10:40:00,99.75,99.81,99.5,99.71,60352.0,97.1756,97.2341,96.9321,97.1366,60352.0
2019-04-05 10:50:00,99.72,99.89,99.54,99.59,63619.0,97.1464,97.312,96.971,97.0197,63619.0
2019-04-05 11:00:00,99.55,99.75,99.46,99.48,56845.0,96.9808,97.1756,96.8931,96.9126,56845.0
2019-04-05 11:10:00,99.51,99.66,99.31,99.36,85356.0,96.9418,97.0879,96.747,96.7957,85356.0
2019-04-05 11:20:00,99.37,99.57,99.2,99.45,89486.0,96.8054,97.0003,96.6398,96.8834,89486.0
2019-04-05 11:30:00,99.42,99.48,99.29,99.47,43968.0,96.8541,96.9126,96.7275,96.9028,43968.0
2019-04-05 11:40:00,99.48,99.55,99.31,99.34,34316.0,96.9126,96.9808,96.747,96.7762,34316.0
2019-04-05 11:50:00,99.34,99.43,99.29,99.35,39649.0,96.7762,96.8639,96.7275,96.7859,39649.0
2019-04-05 12:00:00,99.35,99.69,99.35,99.66,36637.0,96.7859,97.1172,96.7859,97.0879,36637.0
2019-04-05 12:10:00,99.66,99.8,99.62,99.71,34622.0,97.0879,97.2243,97.049,97.1366,34622.0
2019-04-05 12:20:00,99.7,99.72,99.51,99.59,25462.0,97.1269,97.1464,96.9418,97.0197,25462.0
2019-04-05 12:30:00,99.55,99.65,99.5,99.56,70830.0,96.9808,97.0782,96.9321,96.9905,70830.0
2019-04-05 12:40:00,99.57,99.68,99.54,99.55,36766.0,97.0003,97.1074,96.971,96.9808,36766.0
2019-04-05 12:50:00,99.57,99.74,99.56,99.74,20339.0,97.0003,97.1659,96.9905,97.1659,20339.0
2019-04-05 13:00:00,99.73,99.84,99.67,99.67,73871.0,97.1561,97.2633,97.0977,97.0977,73871.0
2019-04-05 13:10:00,99.66,99.68,99.56,99.64,42720.0,97.0879,97.1074,96.9905,97.0685,42720.0
2019-04-05 13:20:00,99.63,99.87,99.63,99.79,124119.0,97.0587,97.2925,97.0587,97.2146,124119.0
2019-04-05 13:30:00,99.77,99.81,99.55,99.58,27287.0,97.1951,97.2341,96.9808,97.01,27287.0
2019-04-05 13:40:00,99.58,99.68,99.51,99.55,55723.0,97.01,97.1074,96.9418,96.9808,55723.0
2019-04-05 13:50:00,99.57,99.69,99.55,99.62,28666.0,97.0003,97.1172,96.9808,97.049,28666.0
2019-04-05 14:00:00,99.62,99.62,99.51,99.6,36420.0,97.049,97.049,96.9418,97.0295,36420.0
2019-04-05 14:10:00,99.59,99.61,99.35,99.37,50388.0,97.0197,97.0392,96.7859,96.8054,50388.0
2019-04-05 14:20:00,99.36,99.38,99.19,99.19,83350.0,96.7957,96.8152,96.6301,96.6301,83350.0
2019-04-05 14:30:00,99.19,99.36,99.1,99.32,84372.0,96.6301,96.7957,96.5424,96.7567,84372.0
2019-04-05 14:40:00,99.33,99.35,99.17,99.21,21178.0,96.7665,96.7859,96.6106,96.6496,21178.0
2019-04-05 14:50:00,99.22,99.36,99.16,99.25,31088.0,96.6593,96.7957,96.6008,96.6885,31088.0
2019-04-05 15:00:00,99.23,99.25,99.11,99.12,38971.0,96.669,96.6885,96.5521,96.5619,38971.0
2019-04-05 15:10:00,99.11,99.34,99.09,99.31,39996.0,96.5521,96.7762,96.5327,96.747,39996.0
2019-04-05 15:20:00,99.31,99.48,99.29,99.43,45354.0,96.747,96.9126,96.7275,96.8639,45354.0
2019-04-05 15:30:00,99.43,99.52,99.4,99.49,59098.0,96.8639,96.9516,96.8347,96.9223,59098.0
2019-04-05 15:40:00,99.49,99.59,99.29,99.39,98046.0,96.9223,97.0197,96.7275,96.8249,98046.0
2019-04-05 15:50:00,99.38,99.46,99.26,99.43,192240.0,96.8152,96.8931,96.6983,96.8639,192240.0
2019-04-08 09:30:00,99.01,99.09,96.1,96.54,362868.0,96.4547,96.5327,93.6198,94.0485,362868.0
2019-04-08 09:40:00,96.48,96.61,95.66,96.36,275021.0,93.99,94.1167,93.1912,93.8731,275021.0
2019-04-08 09:50:00,96.36,96.63,95.85,96.07,299423.0,93.8731,94.1361,93.3763,93.5906,299423.0
2019-04-08 10:00:00,96.07,97.0,96.07,96.82,167079.0,93.5906,94.4966,93.5906,94.3212,167079.0
2019-04-08 10:10:00,96.85,97.29,96.67,97.29,107160.0,94.3505,94.7791,94.1751,94.7791,107160.0
2019-04-08 10:20:00,97.28,97.68,97.23,97.62,101813.0,94.7694,95.159,94.7207,95.1006,101813.0
2019-04-08 10:30:00,97.62,97.91,97.51,97.61,95942.0,95.1006,95.3831,94.9934,95.0908,95942.0
2019-04-08 10:40:00,97.58,97.62,97.12,97.42,144164.0,95.0616,95.1006,94.6135,94.9058,144164.0
2019-04-08 10:50:00,97.43,97.85,97.39,97.84,25436.0,94.9155,95.3247,94.8765,95.3149,25436.0
2019-04-08 11:00:00,97.86,97.92,97.35,97.36,77393.0,95.3344,95.3928,94.8376,94.8473,77393.0
2019-04-08 11:10:00,97.38,98.16,97.34,98.07,196680.0,94.8668,95.6267,94.8278,95.539,196680.0
2019-04-08 11:20:00,98.08,98.5,97.94,98.27,147773.0,95.5487,95.9579,95.4123,95.7338,147773.0
2019-04-08 11:30:00,98.3,98.45,97.92,97.97,58633.0,95.763,95.9092,95.3928,95.4416,58633.0
2019-04-08 11:40:00,98.0,98.12,97.76,97.78,41023.0,95.4708,95.5877,95.237,95.2565,41023.0
2019-04-08 11:50:00,97.75,97.75,97.4,97.51,57042.0,95.2272,95.2272,94.8863,94.9934,57042.0
2019-04-08 12:00:00,97.5,97.96,97.5,97.89,41402.0,94.9837,95.4318,94.9837,95.3636,41402.0
2019-04-08 12:10:00,97.89,98.0,97.73,97.89,23628.0,95.3636,95.4708,95.2078,95.3636,23628.0
2019-04-08 12:20:00,97.88,97.98,97.8,97.9,18420.0,95.3539,95.4513,95.2759,95.3734,18420.0
2019-04-08 12:30:00,97.9,98.18,97.79,98.13,26471.0,95.3734,95.6461,95.2662,95.5974,26471.0
2019-04-08 12:40:00,98.11,98.28,98.04,98.14,20955.0,95.5779,95.7436,95.5097,95.6072,20955.0
2019-04-08 12:50:00,98.18,98.33,98.16,98.33,12070.0,95.6461,95.7923,95.6267,95.7923,12070.0
2019-04-08 13:00:00,98.32,98.35,97.98,98.0,37250.0,95.7825,95.8117,95.4513,95.4708,37250.0
2019-04-08 13:10:00,97.99,98.24,97.89,98.19,34266.0,95.461,95.7046,95.3636,95.6559,34266.0
2019-04-08 13:20:00,98.22,98.26,98.0,98.05,20724.0,95.6851,95.7241,95.4708,95.5195,20724.0
2019-04-08 13:30:00,98.09,98.33,98.09,98.2,77564.0,95.5585,95.7923,95.5585,95.6656,77564.0
2019-04-08 13:40:00,98.22,98.24,97.92,98.03,39074.0,95.6851,95.7046,95.3928,95.5,39074.0
2019-04-08 13:50:00,98.03,98.31,97.96,98.31,25367.0,95.5,95.7728,95.4318,95.7728,25367.0
2019-04-08 14:00:00,98.31,98.36,98.18,98.33,17261.0,95.7728,95.8215,95.6461,95.7923,17261.0
2019-04-08 14:10:00,98.33,98.42,98.23,98.31,22407.0,95.7923,95.8799,95.6948,95.7728,22407.0
2019-04-08 14:20:00,98.32,98.41,98.21,98.36,34453.0,95.7825,95.8702,95.6754,95.8215,34453.0
2019-04-08 14:30:00,98.34,98.39,98.19,98.2,26927.0,95.802,95.8507,95.6559,95.6656,26927.0
2019-04-08 14:40:00,98.2,98.39,98.16,98.28,30332.0,95.6656,95.8507,95.6267,95.7436,30332.0
2019-04-08 14:50:00,98.27,98.43,98.27,98.41,12601.0,95.7338,95.8897,95.7338,95.8702,12601.0
2019-04-08 15:00:00,98.44,98.44,98.22,98.27,20730.0,95.8994,95.8994,95.6851,95.7338,20730.0
2019-04-08 15:10:00,98.28,98.37,98.23,98.25,30614.0,95.7436,95.8312,95.6948,95.7143,30614.0
2019-04-08 15:20:00,98.24,98.27,97.99,98.1,39579.0,95.7046,95.7338,95.461,95.5682,39579.0
2019-04-08 15:30:00,98.1,98.16,97.96,97.99,61064.0,95.5682,95.6267,95.4318,95.461,61064.0
2019-04-08 15:40:00,97.99,98.1,97.87,97.89,97793.0,95.461,95.5682,95.3441,95.3636,97793.0
2019-04-08 15:50:00,97.89,97.99,97.89,97.94,184184.0,95.3636,95.461,95.3636,95.4123,184184.0
2019-04-09 09:30:00,97.54,99.12,97.39,98.79,167408.0,95.0227,96.5619,94.8765,96.2404,167408.0
2019-04-09 09:40:00,98.76,99.15,98.68,98.81,154244.0,96.2112,96.5911,96.1332,96.2599,154244.0
2019-04-09 09:50:00,98.86,98.89,98.42,98.43,39281.0,96.3086,96.3378,95.8799,95.8897,39281.0
2019-04-09 10:00:00,98.47,98.56,98.17,98.46,45393.0,95.9287,96.0163,95.6364,95.9189,45393.0
2019-04-09 10:10:00,98.45,98.52,98.21,98.42,32500.0,95.9092,95.9774,95.6754,95.8799,32500.0
2019-04-09 10:20:00,98.44,98.66,98.43,98.51,82624.0,95.8994,96.1137,95.8897,95.9676,82624.0
2019-04-09 10:30:00,98.52,98.6,98.28,98.35,58189.0,95.9774,96.0553,95.7436,95.8117,58189.0
2019-04-09 10:40:00,98.36,98.4,98.15,98.19,24211.0,95.8215,95.8605,95.6169,95.6559,24211.0
2019-04-09 10:50:00,98.21,98.26,97.99,98.23,57699.0,95.6754,95.7241,95.461,95.6948,57699.0
2019-04-09 11:00:00,98.26,98.66,98.26,98.52,32950.0,95.7241,96.1137,95.7241,95.9774,32950.0
2019-04-09 11:10:00,98.51,98.66,98.37,98.38,61985.0,95.9676,96.1137,95.8312,95.841,61985.0
2019-04-09 11:20:00,98.39,98.39,98.15,98.29,68876.0,95.8507,95.8507,95.6169,95.7533,68876.0
2019-04-09 11:30:00,98.29,98.44,98.25,98.38,42237.0,95.7533,95.8994,95.7143,95.841,42237.0
2019-04-09 11:40:00,98.39,98.68,98.36,98.67,23512.0,95.8507,96.1332,95.8215,96.1235,23512.0
2019-04-09 11:50:00,98.68,98.73,98.45,98.64,29856.0,96.1332,96.1819,95.9092,96.0943,29856.0
2019-04-09 12:00:00,98.64,98.72,98.6,98.61,15691.0,96.0943,96.1722,96.0553,96.065,15691.0
2019-04-09 12:10:00,98.6,98.7,98.53,98.53,14795.0,96.0553,96.1527,95.9871,95.9871,14795.0
2019-04-09 12:20:00,98.55,98.64,98.5,98.61,23316.0,96.0066,96.0943,95.9579,96.065,23316.0
2019-04-09 12:30:00,98.6,98.64,98.51,98.58,21668.0,96.0553,96.0943,95.9676,96.0358,21668.0
2019-04-09 12:40:00,98.57,98.62,98.46,98.48,20743.0,96.0261,96.0748,95.9189,95.9384,20743.0
2019-04-09 12:50:00,98.46,98.57,98.4,98.48,27841.0,95.9189,96.0261,95.8605,95.9384,27841.0
2019-04-09 13:00:00,98.48,98.58,98.46,98.51,22099.0,95.9384,96.0358,95.9189,95.9676,22099.0
2019-04-09 13:10:00,98.51,98.55,98.39,98.42,17965.0,95.9676,96.0066,95.8507,95.8799,17965.0
2019-04-09 13:20:00,98.43,98.43,98.28,98.29,31194.0,95.8897,95.8897,95.7436,95.7533,31194.0
2019-04-09 13:30:00,98.28,98.29,98.13,98.13,58771.0,95.7436,95.7533,95.5974,95.5974,58771.0
2019-04-09 13:40:00,98.14,98.16,98.0,98.1,23210.0,95.6072,95.6267,95.4708,95.5682,23210.0
2019-04-09 13:50:00,98.11,98.14,97.87,98.09,66139.0,95.5779,95.6072,95.3441,95.5585,66139.0
2019-04-09 14:00:00,98.06,98.13,97.91,98.0,44794.0,95.5292,95.5974,95.3831,95.4708,44794.0
2019-04-09 14:10:00,98.0,98.14,97.96,98.02,40374.0,95.4708,95.6072,95.4318,95.4903,40374.0
2019-04-09 14:20:00,98.03,98.06,97.95,97.95,26687.0,95.5,95.5292,95.4221,95.4221,26687.0
2019-04-09 14:30:00,97.96,98.09,97.93,98.08,41156.0,95.4318,95.5585,95.4026,95.5487,41156.0
2019-04-09 14:40:00,98.08,98.13,97.94,98.0,30735.0,95.5487,95.5974,95.4123,95.4708,30735.0
2019-04-09 14:50:00,97.97,98.01,97.92,97.98,24033.0,95.4416,95.4805,95.3928,95.4513,24033.0
2019-04-09 15:00:00,97.97,98.05,97.88,97.93,33094.0,95.4416,95.5195,95.3539,95.4026,33094.0
2019-04-09 15:10:00,97.92,98.08,97.91,98.04,29677.0,95.3928,95.5487,95.3831,95.5097,29677.0
2019-04-09 15:20:00,98.05,98.09,97.97,98.03,28021.0,95.5195,95.5585,95.4416,95.5,28021.0
2019-04-09 15:30:00,98.04,98.16,98.01,98.15,37780.0,95.5097,95.6267,95.4805,95.6169,37780.0
2019-04-09 15:40:00,98.16,98.34,98.15,98.31,63869.0,95.6267,95.802,95.6169,95.7728,63869.0
2019-04-09 15:50:00,98.32,98.41,98.08,98.26,197114.0,95.7825,95.8702,95.5487,95.7241,197114.0
2019-04-10 09:30:00,98.58,98.95,98.38,98.82,66526.0,96.0358,96.3963,95.841,96.2696,66526.0
2019-04-10 09:40:00,98.83,99.37,98.81,99.25,68550.0,96.2794,96.8054,96.2599,96.6885,68550.0
2019-04-10 09:50:00,99.25,99.56,99.0,99.18,130247.0,96.6885,96.9905,96.445,96.6203,130247.0
2019-04-10 10:00:00,99.2,99.45,98.92,98.96,99689.0,96.6398,96.8834,96.367,96.406,99689.0
2019-04-10 10:10:00,98.91,99.26,98.8,99.0,69567.0,96.3573,96.6983,96.2501,96.445,69567.0
2019-04-10 10:20:00,99.0,99.23,98.92,99.18,22908.0,96.445,96.669,96.367,96.6203,22908.0
2019-04-10 10:30:00,99.17,99.33,99.15,99.25,41188.0,96.6106,96.7665,96.5911,96.6885,41188.0
2019-04-10 10:40:00,99.25,99.44,99.16,99.3,30198.0,96.6885,96.8736,96.6008,96.7372,30198.0
2019-04-10 10:50:00,99.3,99.31,98.91,98.98,11519.0,96.7372,96.747,96.3573,96.4255,11519.0
2019-04-10 11:00:00,98.98,99.03,98.86,98.98,19300.0,96.4255,96.4742,96.3086,96.4255,19300.0
2019-04-10 11:10:00,98.98,99.03,98.8,98.89,17566.0,96.4255,96.4742,96.2501,96.3378,17566.0
2019-04-10 11:20:00,98.89,98.89,98.57,98.62,21195.0,96.3378,96.3378,96.0261,96.0748,21195.0
2019-04-10 11:30:00,98.62,98.93,98.6,98.83,24666.0,96.0748,96.3768,96.0553,96.2794,24666.0
2019-04-10 11:40:00,98.86,98.89,98.68,98.68,9862.0,96.3086,96.3378,96.1332,96.1332,9862.0
2019-04-10 11:50:00,98.7,98.75,98.63,98.72,12890.0,96.1527,96.2014,96.0845,96.1722,12890.0
2019-04-10 12:00:00,98.75,98.76,98.64,98.73,7956.0,96.2014,96.2112,96.0943,96.1819,7956.0
2019-04-10 12:10:00,98.73,98.73,98.62,98.7,10729.0,96.1819,96.1819,96.0748,96.1527,10729.0
2019-04-10 12:20:00,98.73,99.01,98.71,98.88,60053.0,96.1819,96.4547,96.1625,96.3281,60053.0
2019-04-10 12:30:00,98.9,99.03,98.85,98.94,51419.0,96.3476,96.4742,96.2988,96.3865,51419.0
2019-04-10 12:40:00,98.97,99.01,98.9,99.0,15279.0,96.4157,96.4547,96.3476,96.445,15279.0
2019-04-10 12:50:00,98.97,99.01,98.92,98.95,16916.0,96.4157,96.4547,96.367,96.3963,16916.0
2019-04-10 13:00:00,98.97,99.0,98.78,98.8,23626.0,96.4157,96.445,96.2307,96.2501,23626.0
2019-04-10 13:10:00,98.8,99.11,98.79,99.11,22255.0,96.2501,96.5521,96.2404,96.5521,22255.0
2019-04-10 13:20:00,99.06,99.14,99.02,99.1,11424.0,96.5034,96.5814,96.4645,96.5424,11424.0
2019-04-10 13:30:00,99.08,99.4,99.08,99.39,25516.0,96.5229,96.8347,96.5229,96.8249,25516.0
2019-04-10 13:40:00,99.39,99.56,99.38,99.53,20514.0,96.8249,96.9905,96.8152,96.9613,20514.0
2019-04-10 13:50:00,99.55,99.72,99.5,99.72,27873.0,96.9808,97.1464,96.9321,97.1464,27873.0
2019-04-10 14:00:00,99.71,100.35,99.67,99.95,132347.0,97.1366,97.7601,97.0977,97.3705,132347.0
2019-04-10 14:10:00,99.96,100.01,99.68,99.9,25537.0,97.3802,97.4289,97.1074,97.3217,25537.0
2019-04-10 14:20:00,99.9,99.91,99.62,99.74,26081.0,97.3217,97.3315,97.049,97.1659,26081.0
2019-04-10 14:30:00,99.74,99.77,99.62,99.64,20384.0,97.1659,97.1951,97.049,97.0685,20384.0
2019-04-10 14:40:00,99.65,99.65,99.5,99.52,20285.0,97.0782,97.0782,96.9321,96.9516,20285.0
2019-04-10 14:50:00,99.52,99.65,99.52,99.65,36625.0,96.9516,97.0782,96.9516,97.0782,36625.0
2019-04-10 15:00:00,99.66,99.92,99.6,99.92,80147.0,97.0879,97.3412,97.0295,97.3412,80147.0
2019-04-10 15:10:00,99.9,99.93,99.8,99.82,19712.0,97.3217,97.351,97.2243,97.2438,19712.0
2019-04-10 15:20:00,99.83,99.87,99.75,99.76,22894.0,97.2536,97.2925,97.1756,97.1854,22894.0
2019-04-10 15:30:00,99.76,99.77,99.54,99.56,53025.0,97.1854,97.1951,96.971,96.9905,53025.0
2019-04-10 15:40:00,99.56,99.69,99.53,99.54,56964.0,96.9905,97.1172,96.9613,96.971,56964.0
2019-04-10 15:50:00,99.54,99.63,99.35,99.63,271503.0,96.971,97.0587,96.7859,97.0587,271503.0
2019-04-11 09:30:00,100.0,101.0,99.93,100.87,258803.0,97.4192,98.3934,97.351,98.2667,258803.0
2019-04-11 09:40:00,100.79,100.89,100.37,100.75,73963.0,98.1888,98.2862,97.7796,98.1498,73963.0
2019-04-11 09:50:00,100.73,101.4,100.73,101.06,258007.0,98.1303,98.783,98.1303,98.4518,258007.0
2019-04-11 10:00:00,101.06,101.31,100.61,100.68,126389.0,98.4518,98.6954,98.0134,98.0816,126389.0
2019-04-11 10:10:00,100.71,100.86,100.48,100.84,57114.0,98.1108,98.257,97.8868,98.2375,57114.0
2019-04-11 10:20:00,100.85,100.99,100.75,100.91,23039.0,98.2472,98.3836,98.1498,98.3057,23039.0
2019-04-11 10:30:00,100.97,100.99,100.65,100.66,25906.0,98.3641,98.3836,98.0524,98.0621,25906.0
2019-04-11 10:40:00,100.71,100.95,100.71,100.85,28816.0,98.1108,98.3446,98.1108,98.2472,28816.0
2019-04-11 10:50:00,100.85,100.95,100.72,100.77,30535.0,98.2472,98.3446,98.1206,98.1693,30535.0
2019-04-11 11:00:00,100.78,100.84,100.63,100.76,23474.0,98.179,98.2375,98.0329,98.1596,23474.0
2019-04-11 11:10:00,100.76,100.76,100.5,100.65,25966.0,98.1596,98.1596,97.9063,98.0524,25966.0
2019-04-11 11:20:00,100.66,100.87,100.58,100.71,30055.0,98.0621,98.2667,97.9842,98.1108,30055.0
2019-04-11 11:30:00,100.68,100.68,100.4,100.43,28630.0,98.0816,98.0816,97.8088,97.8381,28630.0
2019-04-11 11:40:00,100.44,100.49,100.15,100.38,43971.0,97.8478,97.8965,97.5653,97.7894,43971.0
2019-04-11 11:50:00,100.4,100.53,100.4,100.48,14988.0,97.8088,97.9355,97.8088,97.8868,14988.0
2019-04-11 12:00:00,100.49,100.75,100.47,100.73,19340.0,97.8965,98.1498,97.877,98.1303,19340.0
2019-04-11 12:10:00,100.75,100.78,100.61,100.71,23007.0,98.1498,98.179,98.0134,98.1108,23007.0
2019-04-11 12:20:00,100.71,100.86,100.7,100.86,18728.0,98.1108,98.257,98.1011,98.257,18728.0
2019-04-11 12:30:00,100.85,100.99,100.82,100.93,23077.0,98.2472,98.3836,98.218,98.3252,23077.0
2019-04-11 12:40:00,100.92,101.07,100.8,100.98,25003.0,98.3154,98.4616,98.1985,98.3739,25003.0
2019-04-11 12:50:00,100.99,101.03,100.92,100.95,21554.0,98.3836,98.4226,98.3154,98.3446,21554.0
2019-04-11 13:00:00,100.95,100.98,100.81,100.85,23134.0,98.3446,98.3739,98.2083,98.2472,23134.0
2019-04-11 13:10:00,100.84,100.95,100.7,100.73,16898.0,98.2375,98.3446,98.1011,98.1303,16898.0
2019-04-11 13:20:00,100.72,100.91,100.72,100.88,18981.0,98.1206,98.3057,98.1206,98.2765,18981.0
2019-04-11 13:30:00,100.89,100.89,100.55,100.58,24428.0,98.2862,98.2862,97.955,97.9842,24428.0
2019-04-11 13:40:00,100.56,100.73,100.4,100.64,37141.0,97.9647,98.1303,97.8088,98.0426,37141.0
2019-04-11 13:50:00,100.68,100.7,100.56,100.58,11709.0,98.0816,98.1011,97.9647,97.9842,11709.0
2019-04-11 14:00:00,100.6,100.66,100.55,100.55,18303.0,98.0037,98.0621,97.955,97.955,18303.0
2019-04-11 14:10:00,100.56,100.59,100.5,100.57,16315.0,97.9647,97.9939,97.9063,97.9745,16315.0
2019-04-11 14:20:00,100.55,100.55,100.43,100.45,14162.0,97.955,97.955,97.8381,97.8576,14162.0
2019-04-11 14:30:00,100.45,100.59,100.4,100.41,16219.0,97.8576,97.9939,97.8088,97.8186,16219.0
2019-04-11 14:40:00,100.4,100.41,100.13,100.17,34374.0,97.8088,97.8186,97.5458,97.5848,34374.0
2019-04-11 14:50:00,100.15,100.29,99.99,100.29,47390.0,97.5653,97.7017,97.4094,97.7017,47390.0
2019-04-11 15:00:00,100.3,100.42,100.26,100.38,23046.0,97.7114,97.8283,97.6725,97.7894,23046.0
2019-04-11 15:10:00,100.36,100.45,100.35,100.37,23506.0,97.7699,97.8576,97.7601,97.7796,23506.0
2019-04-11 15:20:00,100.35,100.41,100.23,100.27,32575.0,97.7601,97.8186,97.6432,97.6822,32575.0
2019-04-11 15:30:00,100.28,100.33,100.18,100.25,50560.0,97.6919,97.7406,97.5945,97.6627,50560.0
2019-04-11 15:40:00,100.25,100.31,100.2,100.26,51648.0,97.6627,97.7212,97.614,97.6725,51648.0
2019-04-11 15:50:00,100.25,100.71,100.25,100.56,304618.0,97.6627,98.1108,97.6627,97.9647,304618.0
2019-04-12 09:30:00,101.13,101.59,100.32,100.76,129239.0,98.52,98.9681,97.7309,98.1596,129239.0
2019-04-12 09:40:00,100.8,101.45,100.76,101.26,30307.0,98.1985,98.8317,98.1596,98.6466,30307.0
2019-04-12 09:50:00,101.25,101.64,101.22,101.58,97834.0,98.6369,99.0168,98.6077,98.9584,97834.0
2019-04-12 10:00:00,101.57,101.6,100.9,100.9,48898.0,98.9486,98.9779,98.2959,98.2959,48898.0
2019-04-12 10:10:00,100.94,101.52,100.94,101.41,53421.0,98.3349,98.8999,98.3349,98.7928,53421.0
2019-04-12 10:20:00,101.43,102.06,101.39,101.94,119913.0,98.8123,99.426,98.7733,99.3091,119913.0
2019-04-12 10:30:00,101.9,101.92,101.67,101.73,31586.0,99.2701,99.2896,99.0461,99.1045,31586.0
2019-04-12 10:40:00,101.71,101.87,101.51,101.82,66963.0,99.085,99.2409,98.8902,99.1922,66963.0
2019-04-12 10:50:00,101.82,102.09,101.76,102.09,45801.0,99.1922,99.4552,99.1337,99.4552,45801.0
2019-04-12 11:00:00,102.1,102.39,101.81,101.93,117696.0,99.465,99.7475,99.1825,99.2994,117696.0
2019-04-12 11:10:00,101.95,101.95,101.66,101.86,29912.0,99.3188,99.3188,99.0363,99.2312,29912.0
2019-04-12 11:20:00,101.86,101.97,101.74,101.79,44957.0,99.2312,99.3383,99.1143,99.163,44957.0
2019-04-12 11:30:00,101.79,101.88,101.63,101.71,37812.0,99.163,99.2506,99.0071,99.085,37812.0
2019-04-12 11:40:00,101.72,101.84,101.61,101.81,64589.0,99.0948,99.2117,98.9876,99.1825,64589.0
2019-04-12 11:50:00,101.83,101.92,101.81,101.87,14294.0,99.2019,99.2896,99.1825,99.2409,14294.0
2019-04-12 12:00:00,101.87,101.9,101.7,101.8,17193.0,99.2409,99.2701,99.0753,99.1727,17193.0
2019-04-12 12:10:00,101.79,101.95,101.71,101.95,15186.0,99.163,99.3188,99.085,99.3188,15186.0
2019-04-12 12:20:00,101.92,102.01,101.88,102.0,23955.0,99.2896,99.3773,99.2506,99.3675,23955.0
2019-04-12 12:30:00,102.0,102.02,101.8,101.91,21319.0,99.3675,99.387,99.1727,99.2799,21319.0
2019-04-12 12:40:00,101.91,101.93,101.86,101.87,13957.0,99.2799,99.2994,99.2312,99.2409,13957.0
2019-04-12 12:50:00,101.89,102.1,101.88,102.08,23414.0,99.2604,99.465,99.2506,99.4455,23414.0
2019-04-12 13:00:00,102.08,102.2,102.04,102.11,22682.0,99.4455,99.5624,99.4065,99.4747,22682.0
2019-04-12 13:10:00,102.11,102.18,101.85,101.88,33794.0,99.4747,99.5429,99.2214,99.2506,33794.0
2019-04-12 13:20:00,101.89,102.01,101.81,101.97,37462.0,99.2604,99.3773,99.1825,99.3383,37462.0
2019-04-12 13:30:00,101.99,102.01,101.83,101.86,33084.0,99.3578,99.3773,99.2019,99.2312,33084.0
2019-04-12 13:40:00,101.88,101.92,101.69,101.78,37475.0,99.2506,99.2896,99.0655,99.1532,37475.0
2019-04-12 13:50:00,101.8,101.91,101.79,101.88,28407.0,99.1727,99.2799,99.163,99.2506,28407.0
2019-04-12 14:00:00,101.88,101.94,101.81,101.88,35172.0,99.2506,99.3091,99.1825,99.2506,35172.0
2019-04-12 14:10:00,101.88,101.94,101.84,101.87,16371.0,99.2506,99.3091,99.2117,99.2409,16371.0
2019-04-12 14:20:00,101.87,101.91,101.77,101.84,23368.0,99.2409,99.2799,99.1435,99.2117,23368.0
2019-04-12 14:30:00,101.83,101.88,101.78,101.82,18100.0,99.2019,99.2506,99.1532,99.1922,18100.0
2019-04-12 14:40:00,101.82,101.91,101.8,101.86,18722.0,99.1922,99.2799,99.1727,99.2312,18722.0
2019-04-12 14:50:00,101.86,101.87,101.68,101.71,34424.0,99.2312,99.2409,99.0558,99.085,34424.0
2019-04-12 15:00:00,101.7,101.7,101.56,101.66,21642.0,99.0753,99.0753,98.9389,99.0363,21642.0
2019-04-12 15:10:00,101.64,101.7,101.6,101.64,33794.0,99.0168,99.0753,98.9779,99.0168,33794.0
2019-04-12 15:20:00,101.65,101.65,101.5,101.59,31429.0,99.0266,99.0266,98.8805,98.9681,31429.0
2019-04-12 15:30:00,101.6,101.65,101.55,101.63,52679.0,98.9779,99.0266,98.9292,99.0071,52679.0
2019-04-12 15:40:00,101.61,101.65,101.53,101.53,62366.0,98.9876,99.0266,98.9097,98.9097,62366.0
2019-04-12 15:50:00,101.53,101.88,101.47,101.81,310349.0,98.9097,99.2506,98.8512,99.1825,310349.0
2019-04-15 09:30:00,100.55,100.99,99.63,100.2,182862.0,97.955,98.3836,97.0587,97.614,182862.0
2019-04-15 09:40:00,100.17,100.4,99.55,99.55,114746.0,97.5848,97.8088,96.9808,96.9808,114746.0
2019-04-15 09:50:00,99.59,99.78,99.24,99.44,101770.0,97.0197,97.2048,96.6788,96.8736,101770.0
2019-04-15 10:00:00,99.47,100.12,99.45,100.02,76241.0,96.9028,97.5361,96.8834,97.4386,76241.0
2019-04-15 10:10:00,100.0,100.0,99.52,99.64,58746.0,97.4192,97.4192,96.9516,97.0685,58746.0
2019-04-15 10:20:00,99.64,99.65,99.01,99.05,64173.0,97.0685,97.0782,96.4547,96.4937,64173.0
2019-04-15 10:30:00,99.05,99.08,98.46,98.55,85249.0,96.4937,96.5229,95.9189,96.0066,85249.0
2019-04-15 10:40:00,98.57,98.8,98.37,98.8,94997.0,96.0261,96.2501,95.8312,96.2501,94997.0
2019-04-15 10:50:00,98.84,99.03,98.79,98.93,55001.0,96.2891,96.4742,96.2404,96.3768,55001.0
2019-04-15 11:00:00,98.94,99.01,98.73,98.84,46340.0,96.3865,96.4547,96.1819,96.2891,46340.0
2019-04-15 11:10:00,98.84,98.87,98.57,98.63,39668.0,96.2891,96.3183,96.0261,96.0845,39668.0
2019-04-15 11:20:00,98.63,98.65,98.25,98.3,110190.0,96.0845,96.104,95.7143,95.763,110190.0
2019-04-15 11:30:00,98.28,98.29,97.76,97.77,136160.0,95.7436,95.7533,95.237,95.2467,136160.0
2019-04-15 11:40:00,97.76,97.82,97.55,97.55,75233.0,95.237,95.2954,95.0324,95.0324,75233.0
2019-04-15 11:50:00,97.55,97.7,97.4,97.4,63679.0,95.0324,95.1785,94.8863,94.8863,63679.0
2019-04-15 12:00:00,97.39,97.55,97.24,97.28,67446.0,94.8765,95.0324,94.7304,94.7694,67446.0
2019-04-15 12:10:00,97.28,97.49,97.12,97.44,97442.0,94.7694,94.9739,94.6135,94.9252,97442.0
2019-04-15 12:20:00,97.43,97.64,97.41,97.58,69149.0,94.9155,95.1201,94.896,95.0616,69149.0
2019-04-15 12:30:00,97.58,97.59,97.44,97.48,58247.0,95.0616,95.0714,94.9252,94.9642,58247.0
2019-04-15 12:40:00,97.46,97.6,97.42,97.53,103367.0,94.9447,95.0811,94.9058,95.0129,103367.0
2019-04-15 12:50:00,97.54,97.58,97.4,97.46,111509.0,95.0227,95.0616,94.8863,94.9447,111509.0
2019-04-15 13:00:00,97.47,97.88,97.41,97.83,208751.0,94.9545,95.3539,94.896,95.3052,208751.0
2019-04-15 13:10:00,97.83,97.95,97.73,97.75,61695.0,95.3052,95.4221,95.2078,95.2272,61695.0
2019-04-15 13:20:00,97.75,97.92,97.71,97.91,35020.0,95.2272,95.3928,95.1883,95.3831,35020.0
2019-04-15 13:30:00,97.91,97.96,97.85,97.92,20084.0,95.3831,95.4318,95.3247,95.3928,20084.0
2019-04-15 13:40:00,97.92,97.98,97.84,97.89,30843.0,95.3928,95.4513,95.3149,95.3636,30843.0
2019-04-15 13:50:00,97.88,97.91,97.84,97.88,31187.0,95.3539,95.3831,95.3149,95.3539,31187.0
2019-04-15 14:00:00,97.88,97.92,97.81,97.84,49185.0,95.3539,95.3928,95.2857,95.3149,49185.0
2019-04-15 14:10:00,97.85,98.02,97.83,97.87,50810.0,95.3247,95.4903,95.3052,95.3441,50810.0
2019-04-15 14:20:00,97.88,98.0,97.83,97.95,53112.0,95.3539,95.4708,95.3052,95.4221,53112.0
2019-04-15 14:30:00,97.95,98.02,97.83,97.91,40601.0,95.4221,95.4903,95.3052,95.3831,40601.0
2019-04-15 14:40:00,97.91,97.95,97.82,97.87,69315.0,95.3831,95.4221,95.2954,95.3441,69315.0
2019-04-15 14:50:00,97.88,98.0,97.85,97.94,33122.0,95.3539,95.4708,95.3247,95.4123,33122.0
2019-04-15 15:00:00,97.94,98.02,97.85,97.93,40981.0,95.4123,95.4903,95.3247,95.4026,40981.0
2019-04-15 15:10:00,97.93,97.96,97.82,97.91,44185.0,95.4026,95.4318,95.2954,95.3831,44185.0
2019-04-15 15:20:00,97.9,97.94,97.77,97.78,37009.0,95.3734,95.4123,95.2467,95.2565,37009.0
2019-04-15 15:30:00,97.77,97.84,97.64,97.78,63643.0,95.2467,95.3149,95.1201,95.2565,63643.0
2019-04-15 15:40:00,97.78,97.82,97.42,97.66,133438.0,95.2565,95.2954,94.9058,95.1396,133438.0
2019-04-15 15:50:00,97.66,97.87,97.6,97.83,213363.0,95.1396,95.3441,95.0811,95.3052,213363.0
2019-04-16 09:30:00,97.41,97.5,95.71,96.06,408041.0,94.896,94.9837,93.2399,93.5809,408041.0
2019-04-16 09:40:00,96.04,96.31,95.15,95.54,344221.0,93.5614,93.8244,92.6943,93.0743,344221.0
2019-04-16 09:50:00,95.54,95.54,94.44,94.81,344718.0,93.0743,93.0743,92.0027,92.3631,344718.0
2019-04-16 10:00:00,94.83,95.15,94.63,94.65,254269.0,92.3826,92.6943,92.1878,92.2072,254269.0
2019-04-16 10:10:00,94.66,95.33,94.64,95.1,266531.0,92.217,92.8697,92.1975,92.6456,266531.0
2019-04-16 10:20:00,95.1,95.16,94.68,94.74,115251.0,92.6456,92.7041,92.2365,92.2949,115251.0
2019-04-16 10:30:00,94.76,94.8,94.37,94.38,160899.0,92.3144,92.3534,91.9345,91.9442,160899.0
2019-04-16 10:40:00,94.37,94.39,93.46,93.57,331219.0,91.9345,91.9539,91.048,91.1551,331219.0
2019-04-16 10:50:00,93.55,94.09,93.52,93.78,189832.0,91.1356,91.6617,91.1064,91.3597,189832.0
2019-04-16 11:00:00,93.77,94.16,93.7,94.08,131533.0,91.35,91.7299,91.2818,91.652,131533.0
2019-04-16 11:10:00,94.1,94.19,93.86,94.02,157436.0,91.6714,91.7591,91.4376,91.5935,157436.0
2019-04-16 11:20:00,94.02,94.4,94.02,94.31,110321.0,91.5935,91.9637,91.5935,91.876,110321.0
2019-04-16 11:30:00,94.33,94.99,94.29,94.74,231744.0,91.8955,92.5385,91.8565,92.2949,231744.0
2019-04-16 11:40:00,94.75,94.76,94.34,94.39,63931.0,92.3047,92.3144,91.9052,91.9539,63931.0
2019-04-16 11:50:00,94.37,94.69,94.34,94.49,68999.0,91.9345,92.2462,91.9052,92.0514,68999.0
2019-04-16 12:00:00,94.48,94.64,94.4,94.44,82917.0,92.0416,92.1975,91.9637,92.0027,82917.0
2019-04-16 12:10:00,94.43,94.47,93.98,94.01,136649.0,91.9929,92.0319,91.5545,91.5838,136649.0
2019-04-16 12:20:00,94.0,94.02,93.56,93.57,127625.0,91.574,91.5935,91.1454,91.1551,127625.0
2019-04-16 12:30:00,93.57,93.96,93.56,93.88,80267.0,91.1551,91.535,91.1454,91.4571,80267.0
2019-04-16 12:40:00,93.88,94.05,93.72,93.97,99230.0,91.4571,91.6227,91.3012,91.5448,99230.0
2019-04-16 12:50:00,93.97,94.14,93.91,94.04,143470.0,91.5448,91.7104,91.4863,91.613,143470.0
2019-04-16 13:00:00,94.04,94.04,93.75,93.79,142892.0,91.613,91.613,91.3305,91.3694,142892.0
2019-04-16 13:10:00,93.78,93.79,93.52,93.63,90675.0,91.3597,91.3694,91.1064,91.2136,90675.0
2019-04-16 13:20:00,93.65,93.65,93.21,93.32,160394.0,91.233,91.233,90.8044,90.9116,160394.0
2019-04-16 13:30:00,93.31,93.38,93.21,93.26,91360.0,90.9018,90.97,90.8044,90.8531,91360.0
2019-04-16 13:40:00,93.27,93.29,93.04,93.27,98883.0,90.8629,90.8823,90.6388,90.8629,98883.0
2019-04-16 13:50:00,93.27,93.27,92.8,92.88,240685.0,90.8629,90.8629,90.405,90.4829,240685.0
2019-04-16 14:00:00,92.86,93.51,92.82,93.35,233272.0,90.4634,91.0967,90.4245,90.9408,233272.0
2019-04-16 14:10:00,93.34,93.9,93.3,93.88,116090.0,90.931,91.4766,90.8921,91.4571,116090.0
2019-04-16 14:20:00,93.89,94.18,93.77,94.08,111586.0,91.4669,91.7494,91.35,91.652,111586.0
2019-04-16 14:30:00,94.08,94.41,94.01,94.28,109019.0,91.652,91.9734,91.5838,91.8468,109019.0
2019-04-16 14:40:00,94.26,94.38,93.95,94.01,70978.0,91.8273,91.9442,91.5253,91.5838,70978.0
2019-04-16 14:50:00,94.0,94.03,93.85,93.93,72465.0,91.574,91.6032,91.4279,91.5058,72465.0
2019-04-16 15:00:00,93.94,94.0,93.74,93.76,79872.0,91.5156,91.574,91.3207,91.3402,79872.0
2019-04-16 15:10:00,93.78,93.81,93.41,93.66,108915.0,91.3597,91.3889,90.9992,91.2428,108915.0
2019-04-16 15:20:00,93.65,93.65,93.47,93.53,90515.0,91.233,91.233,91.0577,91.1161,90515.0
2019-04-16 15:30:00,93.52,93.58,93.25,93.57,161127.0,91.1064,91.1649,90.8434,91.1551,161127.0
2019-04-16 15:40:00,93.57,93.92,93.53,93.76,158288.0,91.1551,91.4961,91.1161,91.3402,158288.0
2019-04-16 15:50:00,93.76,94.0,93.75,93.82,287938.0,91.3402,91.574,91.3305,91.3987,287938.0
2019-04-17 09:30:00,94.46,94.46,92.52,92.97,248556.0,92.0221,92.0221,90.1322,90.5706,248556.0
2019-04-17 09:40:00,92.97,93.07,92.45,92.86,185777.0,90.5706,90.668,90.064,90.4634,185777.0
2019-04-17 09:50:00,92.87,93.02,91.93,92.01,217787.0,90.4732,90.6193,89.5574,89.6354,217787.0
2019-04-17 10:00:00,92.04,92.36,91.78,92.24,259033.0,89.6646,89.9763,89.4113,89.8594,259033.0
2019-04-17 10:10:00,92.28,92.38,91.94,91.98,337440.0,89.8984,89.9958,89.5672,89.6061,337440.0
2019-04-17 10:20:00,92.0,92.21,91.85,91.96,547328.0,89.6256,89.8302,89.4795,89.5867,547328.0
2019-04-17 10:30:00,91.98,92.16,91.86,92.08,823767.0,89.6061,89.7815,89.4892,89.7036,823767.0
2019-04-17 10:40:00,92.08,92.1,91.73,91.79,209041.0,89.7036,89.7231,89.3626,89.4211,209041.0
2019-04-17 10:50:00,91.79,91.91,91.39,91.57,233195.0,89.4211,89.538,89.0314,89.2067,233195.0
2019-04-17 11:00:00,91.55,91.65,91.0,91.58,1292112.0,89.1872,89.2847,88.6514,89.2165,1292112.0
2019-04-17 11:10:00,91.58,92.22,91.52,92.11,445542.0,89.2165,89.84,89.158,89.7328,445542.0
2019-04-17 11:20:00,92.14,92.52,92.06,92.48,236669.0,89.762,90.1322,89.6841,90.0932,236669.0
2019-04-17 11:30:00,92.48,92.6,92.08,92.1,147643.0,90.0932,90.2101,89.7036,89.7231,147643.0
2019-04-17 11:40:00,92.09,92.82,92.09,92.71,130733.0,89.7133,90.4245,89.7133,90.3173,130733.0
2019-04-17 11:50:00,92.72,92.88,92.55,92.72,72662.0,90.327,90.4829,90.1614,90.327,72662.0
2019-04-17 12:00:00,92.73,92.92,92.58,92.63,68621.0,90.3368,90.5219,90.1907,90.2394,68621.0
2019-04-17 12:10:00,92.57,92.93,92.43,92.93,76667.0,90.1809,90.5316,90.0445,90.5316,76667.0
2019-04-17 12:20:00,92.91,93.38,92.79,93.31,73113.0,90.5121,90.97,90.3952,90.9018,73113.0
2019-04-17 12:30:00,93.27,93.3,92.94,92.96,82965.0,90.8629,90.8921,90.5414,90.5609,82965.0
2019-04-17 12:40:00,92.96,93.28,92.96,93.17,114521.0,90.5609,90.8726,90.5609,90.7654,114521.0
2019-04-17 12:50:00,93.17,93.67,93.17,93.62,89584.0,90.7654,91.2525,90.7654,91.2038,89584.0
2019-04-17 13:00:00,93.64,93.64,92.92,93.12,102720.0,91.2233,91.2233,90.5219,90.7167,102720.0
2019-04-17 13:10:00,93.11,93.2,93.05,93.13,67883.0,90.707,90.7947,90.6485,90.7265,67883.0
2019-04-17 13:20:00,93.12,93.15,92.87,93.05,67001.0,90.7167,90.746,90.4732,90.6485,67001.0
2019-04-17 13:30:00,93.07,93.14,92.72,92.83,76193.0,90.668,90.7362,90.327,90.4342,76193.0
2019-04-17 13:40:00,92.83,92.84,92.08,92.45,140711.0,90.4342,90.444,89.7036,90.064,140711.0
2019-04-17 13:50:00,92.42,92.56,92.41,92.48,47700.0,90.0348,90.1712,90.0251,90.0932,47700.0
2019-04-17 14:00:00,92.48,92.58,92.4,92.51,50014.0,90.0932,90.1907,90.0153,90.1225,50014.0
2019-04-17 14:10:00,92.52,92.73,92.45,92.67,55086.0,90.1322,90.3368,90.064,90.2783,55086.0
2019-04-17 14:20:00,92.66,92.66,92.2,92.35,91788.0,90.2686,90.2686,89.8205,89.9666,91788.0
2019-04-17 14:30:00,92.34,92.36,92.12,92.12,52162.0,89.9569,89.9763,89.7425,89.7425,52162.0
2019-04-17 14:40:00,92.12,92.27,92.04,92.21,72595.0,89.7425,89.8887,89.6646,89.8302,72595.0
2019-04-17 14:50:00,92.19,92.34,92.0,92.14,81909.0,89.8107,89.9569,89.6256,89.762,81909.0
2019-04-17 15:00:00,92.14,92.31,91.95,92.04,96337.0,89.762,89.9276,89.5769,89.6646,96337.0
2019-04-17 15:10:00,92.03,92.03,91.7,91.73,140836.0,89.6549,89.6549,89.3334,89.3626,140836.0
2019-04-17 15:20:00,91.72,91.92,91.67,91.74,122450.0,89.3529,89.5477,89.3041,89.3723,122450.0
2019-04-17 15:30:00,91.75,91.79,91.38,91.49,430949.0,89.3821,89.4211,89.0216,89.1288,430949.0
2019-04-17 15:40:00,91.49,91.96,91.49,91.9,229369.0,89.1288,89.5867,89.1288,89.5282,229369.0
2019-04-17 15:50:00,91.9,92.13,91.86,91.95,280047.0,89.5282,89.7523,89.4892,89.5769,280047.0
2019-04-18 09:30:00,91.93,92.22,91.1,92.2,251618.0,89.5574,89.84,88.7489,89.8205,251618.0
2019-04-18 09:40:00,92.33,92.97,92.1,92.82,202977.0,89.9471,90.5706,89.7231,90.4245,202977.0
2019-04-18 09:50:00,92.84,93.05,92.5,92.89,157642.0,90.444,90.6485,90.1127,90.4927,157642.0
2019-04-18 10:00:00,92.89,93.04,92.46,92.53,65591.0,90.4927,90.6388,90.0738,90.142,65591.0
2019-04-18 10:10:00,92.5,93.06,92.42,92.76,179107.0,90.1127,90.6583,90.0348,90.366,179107.0
2019-04-18 10:20:00,92.75,92.75,92.36,92.48,50187.0,90.3563,90.3563,89.9763,90.0932,50187.0
2019-04-18 10:30:00,92.49,92.65,92.26,92.58,72260.0,90.103,90.2589,89.8789,90.1907,72260.0
2019-04-18 10:40:00,92.59,93.0,92.48,92.82,192860.0,90.2004,90.5998,90.0932,90.4245,192860.0
2019-04-18 10:50:00,92.92,93.1,92.68,92.83,237139.0,90.5219,90.6972,90.2881,90.4342,237139.0
2019-04-18 11:00:00,92.82,92.82,92.4,92.66,75907.0,90.4245,90.4245,90.0153,90.2686,75907.0
2019-04-18 11:10:00,92.67,92.96,92.61,92.64,58472.0,90.2783,90.5609,90.2199,90.2491,58472.0
2019-04-18 11:20:00,92.63,92.7,92.23,92.23,64845.0,90.2394,90.3076,89.8497,89.8497,64845.0
2019-04-18 11:30:00,92.26,92.3,92.15,92.22,73874.0,89.8789,89.9179,89.7718,89.84,73874.0
2019-04-18 11:40:00,92.21,92.36,92.2,92.25,91954.0,89.8302,89.9763,89.8205,89.8692,91954.0
2019-04-18 11:50:00,92.24,92.46,92.21,92.31,128831.0,89.8594,90.0738,89.8302,89.9276,128831.0
2019-04-18 12:00:00,92.32,92.39,92.13,92.23,43382.0,89.9374,90.0056,89.7523,89.8497,43382.0
2019-04-18 12:10:00,92.27,92.42,92.25,92.32,30151.0,89.8887,90.0348,89.8692,89.9374,30151.0
2019-04-18 12:20:00,92.33,92.57,92.29,92.57,24250.0,89.9471,90.1809,89.9081,90.1809,24250.0
2019-04-18 12:30:00,92.54,92.89,92.51,92.7,93313.0,90.1517,90.4927,90.1225,90.3076,93313.0
2019-04-18 12:40:00,92.7,92.99,92.7,92.99,34797.0,90.3076,90.5901,90.3076,90.5901,34797.0
2019-04-18 12:50:00,92.98,93.05,92.61,92.64,61682.0,90.5803,90.6485,90.2199,90.2491,61682.0
2019-04-18 13:00:00,92.66,92.96,92.66,92.83,46059.0,90.2686,90.5609,90.2686,90.4342,46059.0
2019-04-18 13:10:00,92.87,92.87,92.65,92.68,32587.0,90.4732,90.4732,90.2589,90.2881,32587.0
2019-04-18 13:20:00,92.68,92.82,92.55,92.55,40148.0,90.2881,90.4245,90.1614,90.1614,40148.0
2019-04-18 13:30:00,92.55,92.94,92.55,92.94,25842.0,90.1614,90.5414,90.1614,90.5414,25842.0
2019-04-18 13:40:00,92.94,93.03,92.84,92.98,39076.0,90.5414,90.629,90.444,90.5803,39076.0
2019-04-18 13:50:00,92.98,93.06,92.91,92.98,27580.0,90.5803,90.6583,90.5121,90.5803,27580.0
2019-04-18 14:00:00,92.96,93.19,92.87,93.11,36816.0,90.5609,90.7849,90.4732,90.707,36816.0
2019-04-18 14:10:00,93.1,93.39,93.07,93.38,53276.0,90.6972,90.9798,90.668,90.97,53276.0
2019-04-18 14:20:00,93.37,93.38,93.13,93.19,37656.0,90.9603,90.97,90.7265,90.7849,37656.0
2019-04-18 14:30:00,93.17,93.26,93.1,93.18,31997.0,90.7654,90.8531,90.6972,90.7752,31997.0
2019-04-18 14:40:00,93.18,93.52,93.18,93.33,36802.0,90.7752,91.1064,90.7752,90.9213,36802.0
2019-04-18 14:50:00,93.34,93.58,93.33,93.55,40671.0,90.931,91.1649,90.9213,91.1356,40671.0
2019-04-18 15:00:00,93.55,93.55,93.18,93.28,46003.0,91.1356,91.1356,90.7752,90.8726,46003.0
2019-04-18 15:10:00,93.31,93.47,93.29,93.38,41081.0,90.9018,91.0577,90.8823,90.97,41081.0
2019-04-18 15:20:00,93.38,93.39,93.15,93.34,69280.0,90.97,90.9798,90.746,90.931,69280.0
2019-04-18 15:30:00,93.31,93.52,93.25,93.43,91788.0,90.9018,91.1064,90.8434,91.0187,91788.0
2019-04-18 15:40:00,93.44,93.46,93.18,93.24,84614.0,91.0285,91.048,90.7752,90.8336,84614.0
2019-04-18 15:50:00,93.23,93.32,93.0,93.14,281930.0,90.8239,90.9116,90.5998,90.7362,281930.0
2019-04-22 09:30:00,92.75,93.04,92.27,92.36,108241.0,90.3563,90.6388,89.8887,89.9763,108241.0
2019-04-22 09:40:00,92.36,92.63,92.15,92.15,135519.0,89.9763,90.2394,89.7718,89.7718,135519.0
2019-04-22 09:50:00,92.1,92.28,91.88,92.28,65469.0,89.7231,89.8984,89.5087,89.8984,65469.0
2019-04-22 10:00:00,92.28,92.6,92.17,92.38,58318.0,89.8984,90.2101,89.7912,89.9958,58318.0
2019-04-22 10:10:00,92.37,92.37,91.94,92.16,41478.0,89.9861,89.9861,89.5672,89.7815,41478.0
2019-04-22 10:20:00,92.18,92.34,92.09,92.32,32507.0,89.801,89.9569,89.7133,89.9374,32507.0
2019-04-22 10:30:00,92.34,92.42,92.2,92.29,46973.0,89.9569,90.0348,89.8205,89.9081,46973.0
2019-04-22 10:40:00,92.3,92.38,92.17,92.36,32346.0,89.9179,89.9958,89.7912,89.9763,32346.0
2019-04-22 10:50:00,92.35,92.44,92.26,92.37,48362.0,89.9666,90.0543,89.8789,89.9861,48362.0
2019-04-22 11:00:00,92.37,92.43,92.09,92.3,49627.0,89.9861,90.0445,89.7133,89.9179,49627.0
2019-04-22 11:10:00,92.29,92.53,92.25,92.25,36822.0,89.9081,90.142,89.8692,89.8692,36822.0
2019-04-22 11:20:00,92.27,92.5,92.27,92.42,50025.0,89.8887,90.1127,89.8887,90.0348,50025.0
2019-04-22 11:30:00,92.42,92.42,92.22,92.22,38246.0,90.0348,90.0348,89.84,89.84,38246.0
2019-04-22 11:40:00,92.23,92.44,92.21,92.29,91461.0,89.8497,90.0543,89.8302,89.9081,91461.0
2019-04-22 11:50:00,92.28,92.49,92.14,92.36,53198.0,89.8984,90.103,89.762,89.9763,53198.0
2019-04-22 12:00:00,92.35,92.54,92.3,92.49,21260.0,89.9666,90.1517,89.9179,90.103,21260.0
2019-04-22 12:10:00,92.48,92.51,92.35,92.36,26066.0,90.0932,90.1225,89.9666,89.9763,26066.0
2019-04-22 12:20:00,92.35,92.36,92.13,92.26,60839.0,89.9666,89.9763,89.7523,89.8789,60839.0
2019-04-22 12:30:00,92.26,92.26,92.03,92.05,27288.0,89.8789,89.8789,89.6549,89.6743,27288.0
2019-04-22 12:40:00,92.06,92.11,91.96,92.05,39021.0,89.6841,89.7328,89.5867,89.6743,39021.0
2019-04-22 12:50:00,92.05,92.15,91.95,92.12,27766.0,89.6743,89.7718,89.5769,89.7425,27766.0
2019-04-22 13:00:00,92.13,92.14,92.0,92.07,26151.0,89.7523,89.762,89.6256,89.6938,26151.0
2019-04-22 13:10:00,92.08,92.12,91.95,92.05,26452.0,89.7036,89.7425,89.5769,89.6743,26452.0
2019-04-22 13:20:00,92.05,92.13,92.0,92.09,23070.0,89.6743,89.7523,89.6256,89.7133,23070.0
2019-04-22 13:30:00,92.08,92.15,92.05,92.13,26936.0,89.7036,89.7718,89.6743,89.7523,26936.0
2019-04-22 13:40:00,92.16,92.17,92.07,92.11,48099.0,89.7815,89.7912,89.6938,89.7328,48099.0
2019-04-22 13:50:00,92.12,92.17,92.09,92.09,31675.0,89.7425,89.7912,89.7133,89.7133,31675.0
2019-04-22 14:00:00,92.09,92.12,92.0,92.05,32135.0,89.7133,89.7425,89.6256,89.6743,32135.0
2019-04-22 14:10:00,92.04,92.2,92.03,92.17,16754.0,89.6646,89.8205,89.6549,89.7912,16754.0
2019-04-22 14:20:00,92.18,92.27,92.16,92.25,24298.0,89.801,89.8887,89.7815,89.8692,24298.0
2019-04-22 14:30:00,92.25,92.31,92.23,92.26,25477.0,89.8692,89.9276,89.8497,89.8789,25477.0
2019-04-22 14:40:00,92.28,92.32,92.13,92.28,40324.0,89.8984,89.9374,89.7523,89.8984,40324.0
2019-04-22 14:50:00,92.29,92.45,92.28,92.45,29413.0,89.9081,90.064,89.8984,90.064,29413.0
2019-04-22 15:00:00,92.42,92.5,92.37,92.49,39549.0,90.0348,90.1127,89.9861,90.103,39549.0
2019-04-22 15:10:00,92.46,92.53,92.42,92.52,53969.0,90.0738,90.142,90.0348,90.1322,53969.0
2019-04-22 15:20:00,92.52,92.53,92.37,92.38,49974.0,90.1322,90.142,89.9861,89.9958,49974.0
2019-04-22 15:30:00,92.4,92.5,92.38,92.5,81668.0,90.0153,90.1127,89.9958,90.1127,81668.0
2019-04-22 15:40:00,92.51,92.58,92.5,92.52,71169.0,90.1225,90.1907,90.1127,90.1322,71169.0
2019-04-22 15:50:00,92.52,92.67,92.49,92.49,181318.0,90.1322,90.2783,90.103,90.103,181318.0
2019-04-23 09:30:00,93.1,94.2,92.84,94.0,331043.0,90.6972,91.7689,90.444,91.574,331043.0
2019-04-23 09:40:00,93.96,94.05,93.43,93.9,249455.0,91.535,91.6227,91.0187,91.4766,249455.0
2019-04-23 09:50:00,93.93,94.39,93.9,94.09,213537.0,91.5058,91.9539,91.4766,91.6617,213537.0
2019-04-23 10:00:00,94.13,94.67,94.09,94.41,185229.0,91.7007,92.2267,91.6617,91.9734,185229.0
2019-04-23 10:10:00,94.42,94.75,94.25,94.27,107818.0,91.9832,92.3047,91.8176,91.837,107818.0
2019-04-23 10:20:00,94.29,94.64,94.28,94.42,52361.0,91.8565,92.1975,91.8468,91.9832,52361.0
2019-04-23 10:30:00,94.47,94.48,94.23,94.36,39027.0,92.0319,92.0416,91.7981,91.9247,39027.0
2019-04-23 10:40:00,94.36,94.53,94.23,94.3,52838.0,91.9247,92.0903,91.7981,91.8663,52838.0
2019-04-23 10:50:00,94.28,94.51,94.23,94.31,44186.0,91.8468,92.0709,91.7981,91.876,44186.0
2019-04-23 11:00:00,94.3,94.36,93.93,94.14,108668.0,91.8663,91.9247,91.5058,91.7104,108668.0
2019-04-23 11:10:00,94.12,94.59,94.12,94.49,51388.0,91.6909,92.1488,91.6909,92.0514,51388.0
2019-04-23 11:20:00,94.47,94.71,94.42,94.59,54307.0,92.0319,92.2657,91.9832,92.1488,54307.0
2019-04-23 11:30:00,94.59,94.73,94.43,94.55,70922.0,92.1488,92.2852,91.9929,92.1098,70922.0
2019-04-23 11:40:00,94.55,94.7,94.36,94.68,41804.0,92.1098,92.2559,91.9247,92.2365,41804.0
2019-04-23 11:50:00,94.65,94.87,94.53,94.71,57944.0,92.2072,92.4216,92.0903,92.2657,57944.0
2019-04-23 12:00:00,94.72,94.96,94.61,94.79,41129.0,92.2754,92.5092,92.1683,92.3436,41129.0
2019-04-23 12:10:00,94.81,94.89,94.6,94.67,56625.0,92.3631,92.441,92.1585,92.2267,56625.0
2019-04-23 12:20:00,94.65,94.67,94.4,94.51,45541.0,92.2072,92.2267,91.9637,92.0709,45541.0
2019-04-23 12:30:00,94.49,94.53,94.03,94.08,52003.0,92.0514,92.0903,91.6032,91.652,52003.0
2019-04-23 12:40:00,94.09,94.33,93.98,94.24,69048.0,91.6617,91.8955,91.5545,91.8078,69048.0
2019-04-23 12:50:00,94.24,94.27,94.14,94.23,27991.0,91.8078,91.837,91.7104,91.7981,27991.0
2019-04-23 13:00:00,94.24,94.53,94.01,94.52,69196.0,91.8078,92.0903,91.5838,92.0806,69196.0
2019-04-23 13:10:00,94.51,94.69,94.51,94.65,30827.0,92.0709,92.2462,92.0709,92.2072,30827.0
2019-04-23 13:20:00,94.66,94.69,94.53,94.65,21651.0,92.217,92.2462,92.0903,92.2072,21651.0
2019-04-23 13:30:00,94.63,94.72,94.46,94.64,69226.0,92.1878,92.2754,92.0221,92.1975,69226.0
2019-04-23 13:40:00,94.64,94.84,94.57,94.82,21578.0,92.1975,92.3923,92.1293,92.3729,21578.0
2019-04-23 13:50:00,94.8,94.93,94.57,94.62,73082.0,92.3534,92.48,92.1293,92.178,73082.0
2019-04-23 14:00:00,94.63,94.68,94.53,94.68,23849.0,92.1878,92.2365,92.0903,92.2365,23849.0
2019-04-23 14:10:00,94.64,94.72,94.57,94.68,21506.0,92.1975,92.2754,92.1293,92.2365,21506.0
2019-04-23 14:20:00,94.69,94.7,94.5,94.56,26683.0,92.2462,92.2559,92.0611,92.1196,26683.0
2019-04-23 14:30:00,94.56,94.7,94.55,94.59,62811.0,92.1196,92.2559,92.1098,92.1488,62811.0
2019-04-23 14:40:00,94.61,94.79,94.6,94.77,28514.0,92.1683,92.3436,92.1585,92.3241,28514.0
2019-04-23 14:50:00,94.76,94.94,94.75,94.78,57017.0,92.3144,92.4898,92.3047,92.3339,57017.0
2019-04-23 15:00:00,94.77,94.93,94.68,94.89,69574.0,92.3241,92.48,92.2365,92.441,69574.0
2019-04-23 15:10:00,94.87,94.93,94.58,94.62,64687.0,92.4216,92.48,92.139,92.178,64687.0
2019-04-23 15:20:00,94.64,94.64,94.45,94.51,35775.0,92.1975,92.1975,92.0124,92.0709,35775.0
2019-04-23 15:30:00,94.53,94.62,94.44,94.57,62845.0,92.0903,92.178,92.0027,92.1293,62845.0
2019-04-23 15:40:00,94.56,94.6,94.42,94.53,56239.0,92.1196,92.1585,91.9832,92.0903,56239.0
2019-04-23 15:50:00,94.54,94.75,94.51,94.62,208798.0,92.1001,92.3047,92.0709,92.178,208798.0
2019-04-24 09:30:00,94.77,94.95,94.12,94.73,131443.0,92.3241,92.4995,91.6909,92.2852,131443.0
2019-04-24 09:40:00,94.68,94.87,94.61,94.74,142696.0,92.2365,92.4216,92.1683,92.2949,142696.0
2019-04-24 09:50:00,94.69,95.06,94.48,95.03,104034.0,92.2462,92.6067,92.0416,92.5774,104034.0
2019-04-24 10:00:00,95.05,95.23,94.75,95.19,160482.0,92.5969,92.7723,92.3047,92.7333,160482.0
2019-04-24 10:10:00,95.18,95.28,95.0,95.03,70279.0,92.7236,92.821,92.5482,92.5774,70279.0
2019-04-24 10:20:00,95.09,95.15,94.92,94.96,28350.0,92.6359,92.6943,92.4703,92.5092,28350.0
2019-04-24 10:30:00,95.0,95.02,94.76,94.8,54437.0,92.5482,92.5677,92.3144,92.3534,54437.0
2019-04-24 10:40:00,94.79,94.83,94.6,94.69,44367.0,92.3436,92.3826,92.1585,92.2462,44367.0
2019-04-24 10:50:00,94.72,94.78,94.57,94.76,28357.0,92.2754,92.3339,92.1293,92.3144,28357.0
2019-04-24 11:00:00,94.78,94.9,94.22,94.37,105523.0,92.3339,92.4508,91.7883,91.9345,105523.0
2019-04-24 11:10:00,94.38,94.43,94.16,94.31,34064.0,91.9442,91.9929,91.7299,91.876,34064.0
2019-04-24 11:20:00,94.3,94.36,94.19,94.35,19467.0,91.8663,91.9247,91.7591,91.915,19467.0
2019-04-24 11:30:00,94.37,94.43,94.25,94.34,15752.0,91.9345,91.9929,91.8176,91.9052,15752.0
2019-04-24 11:40:00,94.34,94.43,94.18,94.19,16465.0,91.9052,91.9929,91.7494,91.7591,16465.0
2019-04-24 11:50:00,94.17,94.25,94.06,94.2,20457.0,91.7396,91.8176,91.6325,91.7689,20457.0
2019-04-24 12:00:00,94.19,94.24,94.0,94.03,34804.0,91.7591,91.8078,91.574,91.6032,34804.0
2019-04-24 12:10:00,94.05,94.21,94.04,94.12,26977.0,91.6227,91.7786,91.613,91.6909,26977.0
2019-04-24 12:20:00,94.13,94.24,94.13,94.2,31593.0,91.7007,91.8078,91.7007,91.7689,31593.0
2019-04-24 12:30:00,94.22,94.42,94.2,94.31,26209.0,91.7883,91.9832,91.7689,91.876,26209.0
2019-04-24 12:40:00,94.3,94.36,94.23,94.28,20886.0,91.8663,91.9247,91.7981,91.8468,20886.0
2019-04-24 12:50:00,94.29,94.31,94.19,94.28,14086.0,91.8565,91.876,91.7591,91.8468,14086.0
2019-04-24 13:00:00,94.26,94.31,94.05,94.11,31886.0,91.8273,91.876,91.6227,91.6812,31886.0
2019-04-24 13:10:00,94.1,94.19,93.99,94.19,20565.0,91.6714,91.7591,91.5643,91.7591,20565.0
2019-04-24 13:20:00,94.16,94.29,94.1,94.27,18383.0,91.7299,91.8565,91.6714,91.837,18383.0
2019-04-24 13:30:00,94.27,94.39,94.24,94.37,24539.0,91.837,91.9539,91.8078,91.9345,24539.0
2019-04-24 13:40:00,94.37,94.39,94.24,94.24,29620.0,91.9345,91.9539,91.8078,91.8078,29620.0
2019-04-24 13:50:00,94.26,94.26,94.09,94.1,24780.0,91.8273,91.8273,91.6617,91.6714,24780.0
2019-04-24 14:00:00,94.09,94.18,94.03,94.06,26531.0,91.6617,91.7494,91.6032,91.6325,26531.0
2019-04-24 14:10:00,94.06,94.13,93.95,94.03,32418.0,91.6325,91.7007,91.5253,91.6032,32418.0
2019-04-24 14:20:00,94.02,94.24,94.0,94.09,130596.0,91.5935,91.8078,91.574,91.6617,130596.0
2019-04-24 14:30:00,94.1,94.12,94.0,94.05,16661.0,91.6714,91.6909,91.574,91.6227,16661.0
2019-04-24 14:40:00,94.08,94.08,93.87,93.91,29122.0,91.652,91.652,91.4474,91.4863,29122.0
2019-04-24 14:50:00,93.9,94.02,93.9,94.0,16644.0,91.4766,91.5935,91.4766,91.574,16644.0
2019-04-24 15:00:00,94.01,94.1,93.93,94.02,20439.0,91.5838,91.6714,91.5058,91.5935,20439.0
2019-04-24 15:10:00,94.05,94.09,93.9,94.09,31634.0,91.6227,91.6617,91.4766,91.6617,31634.0
2019-04-24 15:20:00,94.1,94.41,94.09,94.41,36749.0,91.6714,91.9734,91.6617,91.9734,36749.0
2019-04-24 15:30:00,94.41,94.54,94.4,94.46,47836.0,91.9734,92.1001,91.9637,92.0221,47836.0
2019-04-24 15:40:00,94.46,94.51,94.46,94.49,70809.0,92.0221,92.0709,92.0221,92.0514,70809.0
2019-04-24 15:50:00,94.49,94.5,94.1,94.17,261205.0,92.0514,92.0611,91.6714,91.7396,261205.0
2019-04-25 09:30:00,94.12,94.17,93.5,94.11,96949.0,91.6909,91.7396,91.0869,91.6812,96949.0
2019-04-25 09:40:00,94.16,94.2,93.74,93.81,71568.0,91.7299,91.7689,91.3207,91.3889,71568.0
2019-04-25 09:50:00,93.82,93.99,93.72,93.72,50370.0,91.3987,91.5643,91.3012,91.3012,50370.0
2019-04-25 10:00:00,93.78,93.97,93.4,93.42,91625.0,91.3597,91.5448,90.9895,91.009,91625.0
2019-04-25 10:10:00,93.47,93.47,92.85,93.0,57161.0,91.0577,91.0577,90.4537,90.5998,57161.0
2019-04-25 10:20:00,93.02,93.23,92.67,93.23,53160.0,90.6193,90.8239,90.2783,90.8239,53160.0
2019-04-25 10:30:00,93.2,93.75,93.12,93.73,89370.0,90.7947,91.3305,90.7167,91.311,89370.0
2019-04-25 10:40:00,93.76,93.85,93.43,93.47,34669.0,91.3402,91.4279,91.0187,91.0577,34669.0
2019-04-25 10:50:00,93.48,93.6,93.4,93.58,40351.0,91.0674,91.1843,90.9895,91.1649,40351.0
2019-04-25 11:00:00,93.54,93.58,93.37,93.41,47284.0,91.1259,91.1649,90.9603,90.9992,47284.0
2019-04-25 11:10:00,93.38,93.58,93.22,93.47,39961.0,90.97,91.1649,90.8141,91.0577,39961.0
2019-04-25 11:20:00,93.49,93.58,93.41,93.44,43441.0,91.0772,91.1649,90.9992,91.0285,43441.0
2019-04-25 11:30:00,93.48,93.51,93.25,93.35,23284.0,91.0674,91.0967,90.8434,90.9408,23284.0
2019-04-25 11:40:00,93.33,93.55,93.33,93.4,23627.0,90.9213,91.1356,90.9213,90.9895,23627.0
2019-04-25 11:50:00,93.43,93.52,93.42,93.44,28636.0,91.0187,91.1064,91.009,91.0285,28636.0
2019-04-25 12:00:00,93.46,93.57,93.39,93.45,46723.0,91.048,91.1551,90.9798,91.0382,46723.0
2019-04-25 12:10:00,93.46,93.56,93.32,93.54,72621.0,91.048,91.1454,90.9116,91.1259,72621.0
2019-04-25 12:20:00,93.51,93.53,93.24,93.24,21215.0,91.0967,91.1161,90.8336,90.8336,21215.0
2019-04-25 12:30:00,93.24,93.55,93.23,93.54,19925.0,90.8336,91.1356,90.8239,91.1259,19925.0
2019-04-25 12:40:00,93.55,93.72,93.5,93.72,19898.0,91.1356,91.3012,91.0869,91.3012,19898.0
2019-04-25 12:50:00,93.71,93.79,93.61,93.77,17929.0,91.2915,91.3694,91.1941,91.35,17929.0
2019-04-25 13:00:00,93.8,93.83,93.65,93.73,27572.0,91.3792,91.4084,91.233,91.311,27572.0
2019-04-25 13:10:00,93.74,93.79,93.6,93.76,17772.0,91.3207,91.3694,91.1843,91.3402,17772.0
2019-04-25 13:20:00,93.76,93.87,93.74,93.82,20881.0,91.3402,91.4474,91.3207,91.3987,20881.0
2019-04-25 13:30:00,93.82,93.96,93.77,93.95,19579.0,91.3987,91.535,91.35,91.5253,19579.0
2019-04-25 13:40:00,93.95,93.95,93.56,93.69,179938.0,91.5253,91.5253,91.1454,91.272,179938.0
2019-04-25 13:50:00,93.66,93.71,93.59,93.62,30285.0,91.2428,91.2915,91.1746,91.2038,30285.0
2019-04-25 14:00:00,93.58,93.61,93.5,93.55,26182.0,91.1649,91.1941,91.0869,91.1356,26182.0
2019-04-25 14:10:00,93.56,93.58,93.38,93.45,44249.0,91.1454,91.1649,90.97,91.0382,44249.0
2019-04-25 14:20:00,93.44,93.44,93.29,93.33,41891.0,91.0285,91.0285,90.8823,90.9213,41891.0
2019-04-25 14:30:00,93.35,93.43,93.28,93.38,198769.0,90.9408,91.0187,90.8726,90.97,198769.0
2019-04-25 14:40:00,93.38,93.43,93.29,93.31,56248.0,90.97,91.0187,90.8823,90.9018,56248.0
2019-04-25 14:50:00,93.29,93.36,93.27,93.32,72003.0,90.8823,90.9505,90.8629,90.9116,72003.0
2019-04-25 15:00:00,93.31,93.35,93.22,93.26,37543.0,90.9018,90.9408,90.8141,90.8531,37543.0
2019-04-25 15:10:00,93.27,93.28,93.15,93.22,51475.0,90.8629,90.8726,90.746,90.8141,51475.0
2019-04-25 15:20:00,93.21,93.27,93.14,93.17,98863.0,90.8044,90.8629,90.7362,90.7654,98863.0
2019-04-25 15:30:00,93.19,93.29,93.17,93.22,67939.0,90.7849,90.8823,90.7654,90.8141,67939.0
2019-04-25 15:40:00,93.22,93.26,93.04,93.11,110066.0,90.8141,90.8531,90.6388,90.707,110066.0
2019-04-25 15:50:00,93.11,93.11,92.85,92.98,296082.0,90.707,90.707,90.4537,90.5803,296082.0
2019-04-26 09:30:00,93.46,93.63,92.82,93.05,94543.0,91.048,91.2136,90.4245,90.6485,94543.0
2019-04-26 09:40:00,93.04,93.51,92.91,93.51,40493.0,90.6388,91.0967,90.5121,91.0967,40493.0
2019-04-26 09:50:00,93.51,93.74,93.36,93.65,44414.0,91.0967,91.3207,90.9505,91.233,44414.0
2019-04-26 10:00:00,93.61,93.85,93.49,93.76,61246.0,91.1941,91.4279,91.0772,91.3402,61246.0
2019-04-26 10:10:00,93.8,93.83,93.56,93.56,136685.0,91.3792,91.4084,91.1454,91.1454,136685.0
2019-04-26 10:20:00,93.59,93.8,93.41,93.49,32312.0,91.1746,91.3792,90.9992,91.0772,32312.0
2019-04-26 10:30:00,93.47,93.78,93.44,93.63,83681.0,91.0577,91.3597,91.0285,91.2136,83681.0
2019-04-26 10:40:00,93.64,93.97,93.51,93.87,58490.0,91.2233,91.5448,91.0967,91.4474,58490.0
2019-04-26 10:50:00,93.85,94.06,93.83,93.86,51731.0,91.4279,91.6325,91.4084,91.4376,51731.0
2019-04-26 11:00:00,93.89,94.02,93.82,93.91,72639.0,91.4669,91.5935,91.3987,91.4863,72639.0
2019-04-26 11:10:00,93.91,94.19,93.89,93.97,54015.0,91.4863,91.7591,91.4669,91.5448,54015.0
2019-04-26 11:20:00,94.01,94.03,93.82,93.94,66608.0,91.5838,91.6032,91.3987,91.5156,66608.0
2019-04-26 11:30:00,93.94,93.98,93.76,93.82,71120.0,91.5156,91.5545,91.3402,91.3987,71120.0
2019-04-26 11:40:00,93.84,93.99,93.79,93.89,113847.0,91.4181,91.5643,91.3694,91.4669,113847.0
2019-04-26 11:50:00,93.91,93.97,93.74,93.8,66825.0,91.4863,91.5448,91.3207,91.3792,66825.0
2019-04-26 12:00:00,93.8,93.86,93.72,93.78,34503.0,91.3792,91.4376,91.3012,91.3597,34503.0
2019-04-26 12:10:00,93.8,93.92,93.76,93.78,43176.0,91.3792,91.4961,91.3402,91.3597,43176.0
2019-04-26 12:20:00,93.8,93.96,93.7,93.91,56017.0,91.3792,91.535,91.2818,91.4863,56017.0
2019-04-26 12:30:00,93.91,94.28,93.9,94.2,49748.0,91.4863,91.8468,91.4766,91.7689,49748.0
2019-04-26 12:40:00,94.2,94.24,94.03,94.14,108308.0,91.7689,91.8078,91.6032,91.7104,108308.0
2019-04-26 12:50:00,94.14,94.23,93.95,93.97,39513.0,91.7104,91.7981,91.5253,91.5448,39513.0
2019-04-26 13:00:00,93.96,94.05,93.92,93.94,20811.0,91.535,91.6227,91.4961,91.5156,20811.0
2019-04-26 13:10:00,93.95,93.97,93.85,93.96,32185.0,91.5253,91.5448,91.4279,91.535,32185.0
2019-04-26 13:20:00,93.93,93.97,93.87,93.92,35420.0,91.5058,91.5448,91.4474,91.4961,35420.0
2019-04-26 13:30:00,93.92,93.95,93.83,93.91,23040.0,91.4961,91.5253,91.4084,91.4863,23040.0
2019-04-26 13:40:00,93.91,94.13,93.87,94.13,84921.0,91.4863,91.7007,91.4474,91.7007,84921.0
2019-04-26 13:50:00,94.16,94.18,94.08,94.09,76944.0,91.7299,91.7494,91.652,91.6617,76944.0
2019-04-26 14:00:00,94.1,94.21,94.06,94.15,28976.0,91.6714,91.7786,91.6325,91.7201,28976.0
2019-04-26 14:10:00,94.16,94.4,94.13,94.37,34382.0,91.7299,91.9637,91.7007,91.9345,34382.0
2019-04-26 14:20:00,94.39,94.45,94.33,94.36,18963.0,91.9539,92.0124,91.8955,91.9247,18963.0
2019-04-26 14:30:00,94.36,94.46,94.32,94.41,30794.0,91.9247,92.0221,91.8858,91.9734,30794.0
2019-04-26 14:40:00,94.43,94.51,94.41,94.44,53032.0,91.9929,92.0709,91.9734,92.0027,53032.0
2019-04-26 14:50:00,94.43,94.54,94.38,94.45,39976.0,91.9929,92.1001,91.9442,92.0124,39976.0
2019-04-26 15:00:00,94.47,94.58,94.38,94.39,35369.0,92.0319,92.139,91.9442,91.9539,35369.0
2019-04-26 15:10:00,94.38,94.41,94.3,94.37,41657.0,91.9442,91.9734,91.8663,91.9345,41657.0
2019-04-26 15:20:00,94.37,94.42,94.24,94.34,68793.0,91.9345,91.9832,91.8078,91.9052,68793.0
2019-04-26 15:30:00,94.34,94.47,94.24,94.32,218022.0,91.9052,92.0319,91.8078,91.8858,218022.0
2019-04-26 15:40:00,94.31,94.34,94.24,94.29,59077.0,91.876,91.9052,91.8078,91.8565,59077.0
2019-04-26 15:50:00,94.27,94.49,94.09,94.47,122893.0,91.837,92.0514,91.6617,92.0319,122893.0
2019-04-29 09:30:00,94.89,94.9,94.15,94.47,102919.0,92.441,92.4508,91.7201,92.0319,102919.0
2019-04-29 09:40:00,94.43,94.94,94.3,94.75,127724.0,91.9929,92.4898,91.8663,92.3047,127724.0
2019-04-29 09:50:00,94.75,94.86,94.53,94.7,131131.0,92.3047,92.4118,92.0903,92.2559,131131.0
2019-04-29 10:00:00,94.73,94.75,94.31,94.45,69069.0,92.2852,92.3047,91.876,92.0124,69069.0
2019-04-29 10:10:00,94.44,94.93,94.41,94.93,89004.0,92.0027,92.48,91.9734,92.48,89004.0
2019-04-29 10:20:00,94.94,95.23,94.91,95.05,117584.0,92.4898,92.7723,92.4605,92.5969,117584.0
2019-04-29 10:30:00,95.04,95.18,94.9,95.15,25112.0,92.5872,92.7236,92.4508,92.6943,25112.0
2019-04-29 10:40:00,95.18,95.25,95.09,95.24,26438.0,92.7236,92.7918,92.6359,92.782,26438.0
2019-04-29 10:50:00,95.25,95.25,95.04,95.09,30747.0,92.7918,92.7918,92.5872,92.6359,30747.0
2019-04-29 11:00:00,95.08,95.33,94.97,95.25,80852.0,92.6261,92.8697,92.519,92.7918,80852.0
2019-04-29 11:10:00,95.28,95.32,95.05,95.09,76043.0,92.821,92.8599,92.5969,92.6359,76043.0
2019-04-29 11:20:00,95.07,95.1,94.92,95.04,32192.0,92.6164,92.6456,92.4703,92.5872,32192.0
2019-04-29 11:30:00,95.03,95.24,95.02,95.13,35499.0,92.5774,92.782,92.5677,92.6749,35499.0
2019-04-29 11:40:00,95.13,95.13,94.87,94.87,13700.0,92.6749,92.6749,92.4216,92.4216,13700.0
2019-04-29 11:50:00,94.85,95.0,94.83,94.86,24245.0,92.4021,92.5482,92.3826,92.4118,24245.0
2019-04-29 12:00:00,94.85,95.02,94.84,94.89,24398.0,92.4021,92.5677,92.3923,92.441,24398.0
2019-04-29 12:10:00,94.94,95.05,94.89,94.98,28032.0,92.4898,92.5969,92.441,92.5287,28032.0
2019-04-29 12:20:00,94.97,95.05,94.92,95.0,26617.0,92.519,92.5969,92.4703,92.5482,26617.0
2019-04-29 12:30:00,95.0,95.17,95.0,95.13,22385.0,92.5482,92.7138,92.5482,92.6749,22385.0
2019-04-29 12:40:00,95.15,95.22,95.09,95.13,22533.0,92.6943,92.7625,92.6359,92.6749,22533.0
2019-04-29 12:50:00,95.12,95.39,95.11,95.33,26590.0,92.6651,92.9281,92.6554,92.8697,26590.0
2019-04-29 13:00:00,95.34,95.34,95.24,95.24,13516.0,92.8794,92.8794,92.782,92.782,13516.0
2019-04-29 13:10:00,95.25,95.43,95.23,95.42,42367.0,92.7918,92.9671,92.7723,92.9574,42367.0
2019-04-29 13:20:00,95.45,95.59,95.35,95.39,39471.0,92.9866,93.123,92.8892,92.9281,39471.0
2019-04-29 13:30:00,95.37,95.39,95.24,95.24,19953.0,92.9087,92.9281,92.782,92.782,19953.0
2019-04-29 13:40:00,95.21,95.25,95.09,95.21,15578.0,92.7528,92.7918,92.6359,92.7528,15578.0
2019-04-29 13:50:00,95.2,95.47,95.2,95.45,19006.0,92.743,93.0061,92.743,92.9866,19006.0
2019-04-29 14:00:00,95.45,95.54,95.36,95.43,75081.0,92.9866,93.0743,92.8989,92.9671,75081.0
2019-04-29 14:10:00,95.43,95.46,95.35,95.41,38092.0,92.9671,92.9963,92.8892,92.9476,38092.0
2019-04-29 14:20:00,95.41,95.41,95.3,95.35,23903.0,92.9476,92.9476,92.8405,92.8892,23903.0
2019-04-29 14:30:00,95.35,95.36,95.21,95.31,21953.0,92.8892,92.8989,92.7528,92.8502,21953.0
2019-04-29 14:40:00,95.31,95.31,95.17,95.18,26159.0,92.8502,92.8502,92.7138,92.7236,26159.0
2019-04-29 14:50:00,95.18,95.24,95.12,95.21,20590.0,92.7236,92.782,92.6651,92.7528,20590.0
2019-04-29 15:00:00,95.21,95.38,95.2,95.26,26748.0,92.7528,92.9184,92.743,92.8015,26748.0
2019-04-29 15:10:00,95.24,95.42,95.24,95.37,20469.0,92.782,92.9574,92.782,92.9087,20469.0
2019-04-29 15:20:00,95.35,95.39,95.17,95.25,24615.0,92.8892,92.9281,92.7138,92.7918,24615.0
2019-04-29 15:30:00,95.21,95.26,95.15,95.21,30415.0,92.7528,92.8015,92.6943,92.7528,30415.0
2019-04-29 15:40:00,95.2,95.22,95.0,95.08,51020.0,92.743,92.7625,92.5482,92.6261,51020.0
2019-04-29 15:50:00,95.08,95.09,94.61,94.74,296384.0,92.6261,92.6359,92.1683,92.2949,296384.0
2019-04-30 09:30:00,94.49,95.05,94.27,94.91,85516.0,92.0514,92.5969,91.837,92.4605,85516.0
2019-04-30 09:40:00,94.92,95.08,94.54,94.97,129433.0,92.4703,92.6261,92.1001,92.519,129433.0
2019-04-30 09:50:00,94.92,95.04,94.49,94.57,56722.0,92.4703,92.5872,92.0514,92.1293,56722.0
2019-04-30 10:00:00,94.57,94.86,94.54,94.58,43168.0,92.1293,92.4118,92.1001,92.139,43168.0
2019-04-30 10:10:00,94.59,94.59,94.32,94.41,45006.0,92.1488,92.1488,91.8858,91.9734,45006.0
2019-04-30 10:20:00,94.43,94.53,93.87,93.93,65386.0,91.9929,92.0903,91.4474,91.5058,65386.0
2019-04-30 10:30:00,93.93,94.06,93.8,93.85,64880.0,91.5058,91.6325,91.3792,91.4279,64880.0
2019-04-30 10:40:00,93.85,94.54,93.85,94.38,54844.0,91.4279,92.1001,91.4279,91.9442,54844.0
2019-04-30 10:50:00,94.39,94.55,94.32,94.4,39279.0,91.9539,92.1098,91.8858,91.9637,39279.0
2019-04-30 11:00:00,94.36,94.6,94.35,94.55,66578.0,91.9247,92.1585,91.915,92.1098,66578.0
2019-04-30 11:10:00,94.54,94.7,94.49,94.58,56164.0,92.1001,92.2559,92.0514,92.139,56164.0
2019-04-30 11:20:00,94.6,94.63,94.25,94.27,42406.0,92.1585,92.1878,91.8176,91.837,42406.0
2019-04-30 11:30:00,94.29,94.39,94.16,94.22,35244.0,91.8565,91.9539,91.7299,91.7883,35244.0
2019-04-30 11:40:00,94.23,94.51,94.22,94.5,40465.0,91.7981,92.0709,91.7883,92.0611,40465.0
2019-04-30 11:50:00,94.51,94.67,94.5,94.54,30505.0,92.0709,92.2267,92.0611,92.1001,30505.0
2019-04-30 12:00:00,94.55,94.68,94.51,94.63,27448.0,92.1098,92.2365,92.0709,92.1878,27448.0
2019-04-30 12:10:00,94.63,94.88,94.6,94.74,30941.0,92.1878,92.4313,92.1585,92.2949,30941.0
2019-04-30 12:20:00,94.75,94.84,94.75,94.81,17282.0,92.3047,92.3923,92.3047,92.3631,17282.0
2019-04-30 12:30:00,94.81,94.86,94.68,94.86,20847.0,92.3631,92.4118,92.2365,92.4118,20847.0
2019-04-30 12:40:00,94.88,94.93,94.66,94.66,16030.0,92.4313,92.48,92.217,92.217,16030.0
2019-04-30 12:50:00,94.64,94.72,94.54,94.54,21903.0,92.1975,92.2754,92.1001,92.1001,21903.0
2019-04-30 13:00:00,94.58,94.62,94.41,94.42,17261.0,92.139,92.178,91.9734,91.9832,17261.0
2019-04-30 13:10:00,94.42,94.52,94.38,94.41,25799.0,91.9832,92.0806,91.9442,91.9734,25799.0
2019-04-30 13:20:00,94.42,94.43,94.28,94.31,17123.0,91.9832,91.9929,91.8468,91.876,17123.0
2019-04-30 13:30:00,94.3,94.34,94.18,94.18,28946.0,91.8663,91.9052,91.7494,91.7494,28946.0
2019-04-30 13:40:00,94.15,94.39,94.15,94.35,34641.0,91.7201,91.9539,91.7201,91.915,34641.0
2019-04-30 13:50:00,94.36,94.37,94.26,94.27,26646.0,91.9247,91.9345,91.8273,91.837,26646.0
2019-04-30 14:00:00,94.31,94.4,94.31,94.34,16225.0,91.876,91.9637,91.876,91.9052,16225.0
2019-04-30 14:10:00,94.34,94.64,94.3,94.6,17051.0,91.9052,92.1975,91.8663,92.1585,17051.0
2019-04-30 14:20:00,94.6,94.71,94.58,94.68,15552.0,92.1585,92.2657,92.139,92.2365,15552.0
2019-04-30 14:30:00,94.68,94.7,94.43,94.52,28033.0,92.2365,92.2559,91.9929,92.0806,28033.0
2019-04-30 14:40:00,94.53,94.56,94.44,94.55,30755.0,92.0903,92.1196,92.0027,92.1098,30755.0
2019-04-30 14:50:00,94.53,94.62,94.47,94.58,45256.0,92.0903,92.178,92.0319,92.139,45256.0
2019-04-30 15:00:00,94.57,94.59,94.45,94.51,54121.0,92.1293,92.1488,92.0124,92.0709,54121.0
2019-04-30 15:10:00,94.48,94.56,94.32,94.41,28835.0,92.0416,92.1196,91.8858,91.9734,28835.0
2019-04-30 15:20:00,94.42,94.53,94.35,94.43,37922.0,91.9832,92.0903,91.915,91.9929,37922.0
2019-04-30 15:30:00,94.43,94.56,94.38,94.51,57874.0,91.9929,92.1196,91.9442,92.0709,57874.0
2019-04-30 15:40:00,94.5,94.59,94.46,94.58,72264.0,92.0611,92.1488,92.0221,92.139,72264.0
2019-04-30 15:50:00,94.59,94.78,94.57,94.63,241165.0,92.1488,92.3339,92.1293,92.1878,241165.0
2019-05-01 09:30:00,95.01,96.51,94.74,96.48,141657.0,92.5579,94.0192,92.2949,93.99,141657.0
2019-05-01 09:40:00,96.5,97.2,96.4,96.77,113011.0,94.0095,94.6914,93.9121,94.2725,113011.0
2019-05-01 09:50:00,96.84,96.86,96.18,96.45,86078.0,94.3407,94.3602,93.6978,93.9608,86078.0
2019-05-01 10:00:00,96.44,96.76,96.19,96.68,83691.0,93.951,94.2628,93.7075,94.1848,83691.0
2019-05-01 10:10:00,96.69,96.94,96.53,96.7,53125.0,94.1946,94.4381,94.0387,94.2043,53125.0
2019-05-01 10:20:00,96.68,96.74,96.23,96.34,37678.0,94.1848,94.2433,93.7465,93.8536,37678.0
2019-05-01 10:30:00,96.26,96.29,96.11,96.21,79110.0,93.7757,93.8049,93.6296,93.727,79110.0
2019-05-01 10:40:00,96.21,96.28,95.99,96.22,58578.0,93.727,93.7952,93.5127,93.7367,58578.0
2019-05-01 10:50:00,96.23,96.32,95.75,95.92,160045.0,93.7465,93.8341,93.2789,93.4445,160045.0
2019-05-01 11:00:00,95.91,96.2,95.81,96.2,74267.0,93.4347,93.7172,93.3373,93.7172,74267.0
2019-05-01 11:10:00,96.2,96.44,96.1,96.34,61487.0,93.7172,93.951,93.6198,93.8536,61487.0
2019-05-01 11:20:00,96.34,96.35,95.99,96.05,46785.0,93.8536,93.8634,93.5127,93.5711,46785.0
2019-05-01 11:30:00,96.07,96.21,95.93,96.15,84079.0,93.5906,93.727,93.4542,93.6685,84079.0
2019-05-01 11:40:00,96.14,96.33,96.01,96.15,80598.0,93.6588,93.8439,93.5321,93.6685,80598.0
2019-05-01 11:50:00,96.14,96.16,95.65,95.65,68273.0,93.6588,93.6783,93.1814,93.1814,68273.0
2019-05-01 12:00:00,95.65,95.9,95.46,95.9,101590.0,93.1814,93.425,92.9963,93.425,101590.0
2019-05-01 12:10:00,95.9,96.02,95.73,95.73,25116.0,93.425,93.5419,93.2594,93.2594,25116.0
2019-05-01 12:20:00,95.75,95.75,95.34,95.39,45776.0,93.2789,93.2789,92.8794,92.9281,45776.0
2019-05-01 12:30:00,95.37,95.64,95.18,95.49,96399.0,92.9087,93.1717,92.7236,93.0256,96399.0
2019-05-01 12:40:00,95.5,95.77,95.45,95.65,34323.0,93.0353,93.2983,92.9866,93.1814,34323.0
2019-05-01 12:50:00,95.64,95.65,95.25,95.26,92638.0,93.1717,93.1814,92.7918,92.8015,92638.0
2019-05-01 13:00:00,95.28,95.54,95.18,95.25,77031.0,92.821,93.0743,92.7236,92.7918,77031.0
2019-05-01 13:10:00,95.25,95.51,95.04,95.47,118931.0,92.7918,93.045,92.5872,93.0061,118931.0
2019-05-01 13:20:00,95.44,95.68,95.32,95.68,36933.0,92.9769,93.2107,92.8599,93.2107,36933.0
2019-05-01 13:30:00,95.65,95.77,95.55,95.72,23343.0,93.1814,93.2983,93.084,93.2496,23343.0
2019-05-01 13:40:00,95.72,95.84,95.63,95.84,19396.0,93.2496,93.3665,93.1619,93.3665,19396.0
2019-05-01 13:50:00,95.83,95.92,95.72,95.75,92041.0,93.3568,93.4445,93.2496,93.2789,92041.0
2019-05-01 14:00:00,95.79,95.91,95.7,95.73,88819.0,93.3178,93.4347,93.2301,93.2594,88819.0
2019-05-01 14:10:00,95.74,95.82,95.51,95.78,79228.0,93.2691,93.347,93.045,93.3081,79228.0
2019-05-01 14:20:00,95.76,95.98,95.47,95.47,100136.0,93.2886,93.5029,93.0061,93.0061,100136.0
2019-05-01 14:30:00,95.48,95.75,95.08,95.08,91721.0,93.0158,93.2789,92.6261,92.6261,91721.0
2019-05-01 14:40:00,95.07,95.27,94.94,95.23,121874.0,92.6164,92.8112,92.4898,92.7723,121874.0
2019-05-01 14:50:00,95.21,95.26,94.9,94.91,140191.0,92.7528,92.8015,92.4508,92.4605,140191.0
2019-05-01 15:00:00,94.91,95.15,94.83,94.89,130227.0,92.4605,92.6943,92.3826,92.441,130227.0
2019-05-01 15:10:00,94.89,95.3,94.8,95.3,62299.0,92.441,92.8405,92.3534,92.8405,62299.0
2019-05-01 15:20:00,95.3,95.34,94.93,95.11,37032.0,92.8405,92.8794,92.48,92.6554,37032.0
2019-05-01 15:30:00,95.1,95.12,94.97,95.1,40067.0,92.6456,92.6651,92.519,92.6456,40067.0
2019-05-01 15:40:00,95.08,95.2,94.95,95.05,61278.0,92.6261,92.743,92.4995,92.5969,61278.0
2019-05-01 15:50:00,95.06,95.13,94.84,94.86,161888.0,92.6067,92.6749,92.3923,92.4118,161888.0
2019-05-02 09:30:00,95.09,96.27,95.09,96.07,116574.0,92.6359,93.7854,92.6359,93.5906,116574.0
2019-05-02 09:40:00,96.11,96.33,95.52,95.77,99220.0,93.6296,93.8439,93.0548,93.2983,99220.0
2019-05-02 09:50:00,95.87,96.01,95.59,95.59,20962.0,93.3958,93.5321,93.123,93.123,20962.0
2019-05-02 10:00:00,95.58,95.73,95.4,95.61,43228.0,93.1132,93.2594,92.9379,93.1425,43228.0
2019-05-02 10:10:00,95.62,95.97,95.54,95.94,26651.0,93.1522,93.4932,93.0743,93.4639,26651.0
2019-05-02 10:20:00,95.97,96.06,95.51,95.52,43585.0,93.4932,93.5809,93.045,93.0548,43585.0
2019-05-02 10:30:00,95.57,95.78,95.45,95.69,49345.0,93.1035,93.3081,92.9866,93.2204,49345.0
2019-05-02 10:40:00,95.63,95.63,95.21,95.48,64268.0,93.1619,93.1619,92.7528,93.0158,64268.0
2019-05-02 10:50:00,95.47,95.65,95.2,95.2,80274.0,93.0061,93.1814,92.743,92.743,80274.0
2019-05-02 11:00:00,95.22,95.56,95.19,95.55,31880.0,92.7625,93.0938,92.7333,93.084,31880.0
2019-05-02 11:10:00,95.55,95.58,95.4,95.45,41469.0,93.084,93.1132,92.9379,92.9866,41469.0
2019-05-02 11:20:00,95.45,95.55,94.97,95.0,39210.0,92.9866,93.084,92.519,92.5482,39210.0
2019-05-02 11:30:00,95.04,95.21,94.97,95.1,44226.0,92.5872,92.7528,92.519,92.6456,44226.0
2019-05-02 11:40:00,95.08,95.19,94.55,94.68,44078.0,92.6261,92.7333,92.1098,92.2365,44078.0
2019-05-02 11:50:00,94.64,94.68,94.15,94.35,107293.0,92.1975,92.2365,91.7201,91.915,107293.0
2019-05-02 12:00:00,94.35,94.63,94.23,94.36,62179.0,91.915,92.1878,91.7981,91.9247,62179.0
2019-05-02 12:10:00,94.36,94.43,94.09,94.11,55700.0,91.9247,91.9929,91.6617,91.6812,55700.0
2019-05-02 12:20:00,94.12,94.47,94.09,94.47,46186.0,91.6909,92.0319,91.6617,92.0319,46186.0
2019-05-02 12:30:00,94.48,94.74,94.46,94.73,21837.0,92.0416,92.2949,92.0221,92.2852,21837.0
2019-05-02 12:40:00,94.77,94.77,94.19,94.24,75194.0,92.3241,92.3241,91.7591,91.8078,75194.0
2019-05-02 12:50:00,94.24,94.52,94.22,94.5,25674.0,91.8078,92.0806,91.7883,92.0611,25674.0
2019-05-02 13:00:00,94.53,94.64,94.29,94.64,28284.0,92.0903,92.1975,91.8565,92.1975,28284.0
2019-05-02 13:10:00,94.66,94.82,94.4,94.41,44614.0,92.217,92.3729,91.9637,91.9734,44614.0
2019-05-02 13:20:00,94.41,94.7,94.36,94.61,117033.0,91.9734,92.2559,91.9247,92.1683,117033.0
2019-05-02 13:30:00,94.6,94.71,94.54,94.59,42196.0,92.1585,92.2657,92.1001,92.1488,42196.0
2019-05-02 13:40:00,94.59,94.62,94.28,94.33,24206.0,92.1488,92.178,91.8468,91.8955,24206.0
2019-05-02 13:50:00,94.33,94.57,94.29,94.45,37564.0,91.8955,92.1293,91.8565,92.0124,37564.0
2019-05-02 14:00:00,94.44,94.66,94.27,94.3,35648.0,92.0027,92.217,91.837,91.8663,35648.0
2019-05-02 14:10:00,94.27,94.3,94.1,94.2,132934.0,91.837,91.8663,91.6714,91.7689,132934.0
2019-05-02 14:20:00,94.2,94.27,93.99,93.99,64838.0,91.7689,91.837,91.5643,91.5643,64838.0
2019-05-02 14:30:00,94.01,94.31,94.01,94.17,45803.0,91.5838,91.876,91.5838,91.7396,45803.0
2019-05-02 14:40:00,94.16,94.34,94.09,94.1,40716.0,91.7299,91.9052,91.6617,91.6714,40716.0
2019-05-02 14:50:00,94.12,94.21,93.95,94.08,54137.0,91.6909,91.7786,91.5253,91.652,54137.0
2019-05-02 15:00:00,94.06,94.13,93.89,93.99,64602.0,91.6325,91.7007,91.4669,91.5643,64602.0
2019-05-02 15:10:00,94.01,94.21,94.01,94.17,82721.0,91.5838,91.7786,91.5838,91.7396,82721.0
2019-05-02 15:20:00,94.18,94.53,94.18,94.52,64061.0,91.7494,92.0903,91.7494,92.0806,64061.0
2019-05-02 15:30:00,94.51,94.51,94.27,94.39,188936.0,92.0709,92.0709,91.837,91.9539,188936.0
2019-05-02 15:40:00,94.38,94.48,94.29,94.39,100071.0,91.9442,92.0416,91.8565,91.9539,100071.0
2019-05-02 15:50:00,94.38,94.48,94.25,94.4,216843.0,91.9442,92.0416,91.8176,91.9637,216843.0
2019-05-03 09:30:00,93.62,93.76,90.7,91.52,347488.0,91.2038,91.3402,88.3592,89.158,347488.0
2019-05-03 09:40:00,91.59,91.77,90.9,91.03,263263.0,89.2262,89.4016,88.554,88.6807,263263.0
2019-05-03 09:50:00,91.07,91.8,91.02,91.43,265513.0,88.7196,89.4308,88.6709,89.0703,265513.0
2019-05-03 10:00:00,91.4,92.43,91.27,92.37,415442.0,89.0411,90.0445,88.9145,89.9861,415442.0
2019-05-03 10:10:00,92.3,92.6,92.11,92.14,134419.0,89.9179,90.2101,89.7328,89.762,134419.0
2019-05-03 10:20:00,92.12,92.59,91.98,92.43,75539.0,89.7425,90.2004,89.6061,90.0445,75539.0
2019-05-03 10:30:00,92.41,92.94,92.3,92.77,96820.0,90.0251,90.5414,89.9179,90.3758,96820.0
2019-05-03 10:40:00,92.72,92.88,92.39,92.48,142706.0,90.327,90.4829,90.0056,90.0932,142706.0
2019-05-03 10:50:00,92.48,92.6,92.25,92.45,125223.0,90.0932,90.2101,89.8692,90.064,125223.0
2019-05-03 11:00:00,92.44,92.68,91.54,92.62,248145.0,90.0543,90.2881,89.1775,90.2296,248145.0
2019-05-03 11:10:00,92.65,92.85,92.5,92.61,124974.0,90.2589,90.4537,90.1127,90.2199,124974.0
2019-05-03 11:20:00,92.61,92.85,92.45,92.73,149335.0,90.2199,90.4537,90.064,90.3368,149335.0
2019-05-03 11:30:00,92.74,92.84,92.59,92.65,159147.0,90.3465,90.444,90.2004,90.2589,159147.0
2019-05-03 11:40:00,92.63,93.13,92.63,93.01,160357.0,90.2394,90.7265,90.2394,90.6096,160357.0
2019-05-03 11:50:00,93.02,93.39,92.95,93.22,87304.0,90.6193,90.9798,90.5511,90.8141,87304.0
2019-05-03 12:00:00,93.23,93.65,93.05,93.46,82907.0,90.8239,91.233,90.6485,91.048,82907.0
2019-05-03 12:10:00,93.47,93.51,93.31,93.32,76516.0,91.0577,91.0967,90.9018,90.9116,76516.0
2019-05-03 12:20:00,93.33,93.46,93.24,93.36,145273.0,90.9213,91.048,90.8336,90.9505,145273.0
2019-05-03 12:30:00,93.37,93.69,93.35,93.54,67085.0,90.9603,91.272,90.9408,91.1259,67085.0
2019-05-03 12:40:00,93.53,93.67,93.43,93.44,66418.0,91.1161,91.2525,91.0187,91.0285,66418.0
2019-05-03 12:50:00,93.46,93.88,93.37,93.81,54360.0,91.048,91.4571,90.9603,91.3889,54360.0
2019-05-03 13:00:00,93.83,93.83,93.4,93.5,43845.0,91.4084,91.4084,90.9895,91.0869,43845.0
2019-05-03 13:10:00,93.51,93.58,93.29,93.47,51134.0,91.0967,91.1649,90.8823,91.0577,51134.0
2019-05-03 13:20:00,93.48,93.5,93.16,93.23,65769.0,91.0674,91.0869,90.7557,90.8239,65769.0
2019-05-03 13:30:00,93.23,93.23,92.97,93.0,88372.0,90.8239,90.8239,90.5706,90.5998,88372.0
2019-05-03 13:40:00,93.0,93.02,92.83,92.91,76672.0,90.5998,90.6193,90.4342,90.5121,76672.0
2019-05-03 13:50:00,92.94,92.96,92.84,92.9,65370.0,90.5414,90.5609,90.444,90.5024,65370.0
2019-05-03 14:00:00,92.88,92.96,92.76,92.81,60906.0,90.4829,90.5609,90.366,90.4147,60906.0
2019-05-03 14:10:00,92.81,92.88,92.67,92.69,65911.0,90.4147,90.4829,90.2783,90.2978,65911.0
2019-05-03 14:20:00,92.69,92.82,92.63,92.7,83891.0,90.2978,90.4245,90.2394,90.3076,83891.0
2019-05-03 14:30:00,92.69,92.79,92.66,92.69,72017.0,90.2978,90.3952,90.2686,90.2978,72017.0
2019-05-03 14:40:00,92.68,92.79,92.65,92.74,64622.0,90.2881,90.3952,90.2589,90.3465,64622.0
2019-05-03 14:50:00,92.74,92.74,92.6,92.7,51948.0,90.3465,90.3465,90.2101,90.3076,51948.0
2019-05-03 15:00:00,92.7,92.77,92.62,92.72,69188.0,90.3076,90.3758,90.2296,90.327,69188.0
2019-05-03 15:10:00,92.75,92.76,92.65,92.72,83478.0,90.3563,90.366,90.2589,90.327,83478.0
2019-05-03 15:20:00,92.73,92.78,92.63,92.73,115548.0,90.3368,90.3855,90.2394,90.3368,115548.0
2019-05-03 15:30:00,92.73,92.79,92.66,92.78,159337.0,90.3368,90.3952,90.2686,90.3855,159337.0
2019-05-03 15:40:00,92.78,92.79,92.65,92.67,166184.0,90.3855,90.3952,90.2589,90.2783,166184.0
2019-05-03 15:50:00,92.67,92.68,92.47,92.5,492525.0,90.2783,90.2881,90.0835,90.1127,492525.0
2019-05-06 09:30:00,91.1,91.97,90.91,91.95,212405.0,88.7489,89.5964,88.5638,89.5769,212405.0
2019-05-06 09:40:00,91.99,91.99,90.58,90.63,162757.0,89.6159,89.6159,88.2423,88.291,162757.0
2019-05-06 09:50:00,90.61,91.14,90.52,90.99,154059.0,88.2715,88.7878,88.1838,88.6417,154059.0
2019-05-06 10:00:00,90.99,91.67,90.89,91.54,108221.0,88.6417,89.3041,88.5443,89.1775,108221.0
2019-05-06 10:10:00,91.55,92.23,91.48,92.12,87691.0,89.1872,89.8497,89.1191,89.7425,87691.0
2019-05-06 10:20:00,92.15,92.19,91.85,92.0,113554.0,89.7718,89.8107,89.4795,89.6256,113554.0
2019-05-06 10:30:00,91.99,92.15,91.64,91.81,82186.0,89.6159,89.7718,89.2749,89.4405,82186.0
2019-05-06 10:40:00,91.83,92.04,91.75,92.03,52611.0,89.46,89.6646,89.3821,89.6549,52611.0
2019-05-06 10:50:00,92.0,92.31,91.96,92.17,138736.0,89.6256,89.9276,89.5867,89.7912,138736.0
2019-05-06 11:00:00,92.17,92.5,92.06,92.49,74390.0,89.7912,90.1127,89.6841,90.103,74390.0
2019-05-06 11:10:00,92.48,92.48,92.16,92.19,46642.0,90.0932,90.0932,89.7815,89.8107,46642.0
2019-05-06 11:20:00,92.2,92.26,91.97,92.14,44117.0,89.8205,89.8789,89.5964,89.762,44117.0
2019-05-06 11:30:00,92.13,92.28,91.94,92.28,46495.0,89.7523,89.8984,89.5672,89.8984,46495.0
2019-05-06 11:40:00,92.3,92.71,92.22,92.62,54359.0,89.9179,90.3173,89.84,90.2296,54359.0
2019-05-06 11:50:00,92.58,92.58,92.29,92.34,31509.0,90.1907,90.1907,89.9081,89.9569,31509.0
2019-05-06 12:00:00,92.36,92.4,92.21,92.22,32688.0,89.9763,90.0153,89.8302,89.84,32688.0
2019-05-06 12:10:00,92.24,92.26,91.84,91.94,53806.0,89.8594,89.8789,89.4698,89.5672,53806.0
2019-05-06 12:20:00,91.95,92.05,91.81,91.86,49278.0,89.5769,89.6743,89.4405,89.4892,49278.0
2019-05-06 12:30:00,91.88,92.0,91.79,91.95,34327.0,89.5087,89.6256,89.4211,89.5769,34327.0
2019-05-06 12:40:00,91.95,91.95,91.72,91.72,47480.0,89.5769,89.5769,89.3529,89.3529,47480.0
2019-05-06 12:50:00,91.72,91.9,91.65,91.82,38467.0,89.3529,89.5282,89.2847,89.4503,38467.0
2019-05-06 13:00:00,91.82,92.01,91.82,91.9,61170.0,89.4503,89.6354,89.4503,89.5282,61170.0
2019-05-06 13:10:00,91.9,92.03,91.85,91.94,27046.0,89.5282,89.6549,89.4795,89.5672,27046.0
2019-05-06 13:20:00,91.96,92.12,91.9,92.07,32295.0,89.5867,89.7425,89.5282,89.6938,32295.0
2019-05-06 13:30:00,92.07,92.12,91.94,91.94,60794.0,89.6938,89.7425,89.5672,89.5672,60794.0
2019-05-06 13:40:00,91.97,92.12,91.95,92.11,43545.0,89.5964,89.7425,89.5769,89.7328,43545.0
2019-05-06 13:50:00,92.1,92.24,92.0,92.22,37222.0,89.7231,89.8594,89.6256,89.84,37222.0
2019-05-06 14:00:00,92.23,92.32,92.08,92.31,104151.0,89.8497,89.9374,89.7036,89.9276,104151.0
2019-05-06 14:10:00,92.32,92.66,92.24,92.64,89015.0,89.9374,90.2686,89.8594,90.2491,89015.0
2019-05-06 14:20:00,92.65,92.8,92.58,92.8,54436.0,90.2589,90.405,90.1907,90.405,54436.0
2019-05-06 14:30:00,92.8,93.09,92.8,93.04,81664.0,90.405,90.6875,90.405,90.6388,81664.0
2019-05-06 14:40:00,93.04,93.48,93.02,93.45,84538.0,90.6388,91.0674,90.6193,91.0382,84538.0
2019-05-06 14:50:00,93.44,93.6,93.37,93.59,61165.0,91.0285,91.1843,90.9603,91.1746,61165.0
2019-05-06 15:00:00,93.58,93.92,93.55,93.77,134556.0,91.1649,91.4961,91.1356,91.35,134556.0
2019-05-06 15:10:00,93.76,93.87,93.63,93.82,147146.0,91.3402,91.4474,91.2136,91.3987,147146.0
2019-05-06 15:20:00,93.84,93.98,93.81,93.81,95790.0,91.4181,91.5545,91.3889,91.3889,95790.0
2019-05-06 15:30:00,93.82,93.99,93.75,93.85,56880.0,91.3987,91.5643,91.3305,91.4279,56880.0
2019-05-06 15:40:00,93.84,93.85,93.66,93.82,66807.0,91.4181,91.4279,91.2428,91.3987,66807.0
2019-05-06 15:50:00,93.81,93.85,93.62,93.76,170994.0,91.3889,91.4279,91.2038,91.3402,170994.0
2019-05-07 09:30:00,92.89,93.4,92.72,93.03,155163.0,90.4927,90.9895,90.327,90.629,155163.0
2019-05-07 09:40:00,92.96,93.03,92.5,92.59,93900.0,90.5609,90.629,90.1127,90.2004,93900.0
2019-05-07 09:50:00,92.64,92.93,92.49,92.54,137564.0,90.2491,90.5316,90.103,90.1517,137564.0
2019-05-07 10:00:00,92.57,92.73,92.39,92.59,124103.0,90.1809,90.3368,90.0056,90.2004,124103.0
2019-05-07 10:10:00,92.57,92.65,92.32,92.52,53417.0,90.1809,90.2589,89.9374,90.1322,53417.0
2019-05-07 10:20:00,92.49,92.63,92.3,92.58,69016.0,90.103,90.2394,89.9179,90.1907,69016.0
2019-05-07 10:30:00,92.56,92.63,92.14,92.19,84156.0,90.1712,90.2394,89.762,89.8107,84156.0
2019-05-07 10:40:00,92.22,92.33,91.97,92.15,75213.0,89.84,89.9471,89.5964,89.7718,75213.0
2019-05-07 10:50:00,92.16,92.18,91.87,92.12,79649.0,89.7815,89.801,89.499,89.7425,79649.0
2019-05-07 11:00:00,92.12,92.45,91.91,92.2,213559.0,89.7425,90.064,89.538,89.8205,213559.0
2019-05-07 11:10:00,92.18,92.57,92.13,92.38,105608.0,89.801,90.1809,89.7523,89.9958,105608.0
2019-05-07 11:20:00,92.38,92.61,92.27,92.56,84124.0,89.9958,90.2199,89.8887,90.1712,84124.0
2019-05-07 11:30:00,92.56,92.65,92.37,92.65,87012.0,90.1712,90.2589,89.9861,90.2589,87012.0
2019-05-07 11:40:00,92.63,92.73,92.51,92.53,91932.0,90.2394,90.3368,90.1225,90.142,91932.0
2019-05-07 11:50:00,92.55,92.66,92.38,92.46,87815.0,90.1614,90.2686,89.9958,90.0738,87815.0
2019-05-07 12:00:00,92.46,92.46,92.11,92.32,52373.0,90.0738,90.0738,89.7328,89.9374,52373.0
2019-05-07 12:10:00,92.33,92.55,92.3,92.51,80936.0,89.9471,90.1614,89.9179,90.1225,80936.0
2019-05-07 12:20:00,92.5,92.76,92.5,92.69,54343.0,90.1127,90.366,90.1127,90.2978,54343.0
2019-05-07 12:30:00,92.71,92.97,92.71,92.83,92876.0,90.3173,90.5706,90.3173,90.4342,92876.0
2019-05-07 12:40:00,92.82,92.83,92.63,92.8,78358.0,90.4245,90.4342,90.2394,90.405,78358.0
2019-05-07 12:50:00,92.8,92.99,92.77,92.87,43187.0,90.405,90.5901,90.3758,90.4732,43187.0
2019-05-07 13:00:00,92.85,92.89,92.44,92.49,39378.0,90.4537,90.4927,90.0543,90.103,39378.0
2019-05-07 13:10:00,92.48,92.48,92.21,92.22,49274.0,90.0932,90.0932,89.8302,89.84,49274.0
2019-05-07 13:20:00,92.21,92.36,92.12,92.33,76313.0,89.8302,89.9763,89.7425,89.9471,76313.0
2019-05-07 13:30:00,92.34,92.75,92.31,92.74,77596.0,89.9569,90.3563,89.9276,90.3465,77596.0
2019-05-07 13:40:00,92.72,93.01,92.7,92.95,67628.0,90.327,90.6096,90.3076,90.5511,67628.0
2019-05-07 13:50:00,92.92,93.06,92.85,92.98,71517.0,90.5219,90.6583,90.4537,90.5803,71517.0
2019-05-07 14:00:00,92.95,93.02,92.63,92.83,51812.0,90.5511,90.6193,90.2394,90.4342,51812.0
2019-05-07 14:10:00,92.83,92.83,92.55,92.63,54040.0,90.4342,90.4342,90.1614,90.2394,54040.0
2019-05-07 14:20:00,92.64,92.8,92.35,92.37,63380.0,90.2491,90.405,89.9666,89.9861,63380.0
2019-05-07 14:30:00,92.38,92.44,92.19,92.31,64547.0,89.9958,90.0543,89.8107,89.9276,64547.0
2019-05-07 14:40:00,92.31,92.35,91.83,91.94,134795.0,89.9276,89.9666,89.46,89.5672,134795.0
2019-05-07 14:50:00,91.94,92.53,91.88,92.36,123639.0,89.5672,90.142,89.5087,89.9763,123639.0
2019-05-07 15:00:00,92.4,92.43,92.04,92.28,78101.0,90.0153,90.0445,89.6646,89.8984,78101.0
2019-05-07 15:10:00,92.28,92.57,92.28,92.45,59909.0,89.8984,90.1809,89.8984,90.064,59909.0
2019-05-07 15:20:00,92.45,92.54,92.29,92.35,71991.0,90.064,90.1517,89.9081,89.9666,71991.0
2019-05-07 15:30:00,92.35,92.5,92.17,92.31,132221.0,89.9666,90.1127,89.7912,89.9276,132221.0
2019-05-07 15:40:00,92.32,92.8,92.32,92.71,163811.0,89.9374,90.405,89.9374,90.3173,163811.0
2019-05-07 15:50:00,92.7,92.98,92.62,92.79,370537.0,90.3076,90.5803,90.2296,90.3952,370537.0
2019-05-08 09:30:00,99.11,99.57,95.6,95.83,1622016.0,96.5521,97.0003,93.1327,93.3568,1622016.0
2019-05-08 09:40:00,95.88,98.32,95.75,96.5,1157907.0,93.4055,95.7825,93.2789,94.0095,1157907.0
2019-05-08 09:50:00,96.64,96.64,95.27,95.86,692214.0,94.1459,94.1459,92.8112,93.386,692214.0
2019-05-08 10:00:00,95.81,96.2,94.22,94.69,1100817.0,93.3373,93.7172,91.7883,92.2462,1100817.0
2019-05-08 10:10:00,94.64,95.55,94.08,94.58,1046867.0,92.1975,93.084,91.652,92.139,1046867.0
2019-05-08 10:20:00,94.7,95.45,94.2,94.24,598789.0,92.2559,92.9866,91.7689,91.8078,598789.0
2019-05-08 10:30:00,94.28,94.54,93.03,94.47,706022.0,91.8468,92.1001,90.629,92.0319,706022.0
2019-05-08 10:40:00,94.47,95.75,94.25,95.07,568780.0,92.0319,93.2789,91.8176,92.6164,568780.0
2019-05-08 10:50:00,95.05,95.48,94.61,95.11,479112.0,92.5969,93.0158,92.1683,92.6554,479112.0
2019-05-08 11:00:00,95.16,95.55,94.94,95.26,230268.0,92.7041,93.084,92.4898,92.8015,230268.0
2019-05-08 11:10:00,95.22,95.72,94.77,94.82,244110.0,92.7625,93.2496,92.3241,92.3729,244110.0
2019-05-08 11:20:00,94.76,94.86,94.25,94.5,208561.0,92.3144,92.4118,91.8176,92.0611,208561.0
2019-05-08 11:30:00,94.48,94.48,93.51,93.97,328067.0,92.0416,92.0416,91.0967,91.5448,328067.0
2019-05-08 11:40:00,93.97,94.56,93.86,94.31,277995.0,91.5448,92.1196,91.4376,91.876,277995.0
2019-05-08 11:50:00,94.28,94.3,93.85,93.92,129796.0,91.8468,91.8663,91.4279,91.4961,129796.0
2019-05-08 12:00:00,93.95,94.17,93.6,93.75,259121.0,91.5253,91.7396,91.1843,91.3305,259121.0
2019-05-08 12:10:00,93.72,93.91,93.21,93.27,199276.0,91.3012,91.4863,90.8044,90.8629,199276.0
2019-05-08 12:20:00,93.34,93.49,93.07,93.42,184864.0,90.931,91.0772,90.668,91.009,184864.0
2019-05-08 12:30:00,93.4,93.57,92.38,92.93,457276.0,90.9895,91.1551,89.9958,90.5316,457276.0
2019-05-08 12:40:00,92.91,93.35,92.59,92.92,448760.0,90.5121,90.9408,90.2004,90.5219,448760.0
2019-05-08 12:50:00,92.97,93.16,92.18,92.29,389857.0,90.5706,90.7557,89.801,89.9081,389857.0
2019-05-08 13:00:00,92.31,92.91,92.27,92.64,264723.0,89.9276,90.5121,89.8887,90.2491,264723.0
2019-05-08 13:10:00,92.62,92.76,92.31,92.76,131221.0,90.2296,90.366,89.9276,90.366,131221.0
2019-05-08 13:20:00,92.7,93.34,92.7,93.2,217883.0,90.3076,90.931,90.3076,90.7947,217883.0
2019-05-08 13:30:00,93.24,93.29,92.62,93.09,153463.0,90.8336,90.8823,90.2296,90.6875,153463.0
2019-05-08 13:40:00,93.06,93.64,92.93,93.55,161135.0,90.6583,91.2233,90.5316,91.1356,161135.0
2019-05-08 13:50:00,93.52,93.77,93.51,93.76,142522.0,91.1064,91.35,91.0967,91.3402,142522.0
2019-05-08 14:00:00,93.77,93.97,93.62,93.7,145298.0,91.35,91.5448,91.2038,91.2818,145298.0
2019-05-08 14:10:00,93.7,93.76,93.54,93.73,86984.0,91.2818,91.3402,91.1259,91.311,86984.0
2019-05-08 14:20:00,93.71,94.05,93.65,94.02,121831.0,91.2915,91.6227,91.233,91.5935,121831.0
2019-05-08 14:30:00,94.02,94.05,93.8,94.02,122804.0,91.5935,91.6227,91.3792,91.5935,122804.0
2019-05-08 14:40:00,94.02,94.38,94.0,94.26,146649.0,91.5935,91.9442,91.574,91.8273,146649.0
2019-05-08 14:50:00,94.27,94.48,94.22,94.38,161726.0,91.837,92.0416,91.7883,91.9442,161726.0
2019-05-08 15:00:00,94.4,94.68,94.18,94.21,306073.0,91.9637,92.2365,91.7494,91.7786,306073.0
2019-05-08 15:10:00,94.19,94.28,93.98,94.18,147687.0,91.7591,91.8468,91.5545,91.7494,147687.0
2019-05-08 15:20:00,94.2,94.4,94.17,94.2,142912.0,91.7689,91.9637,91.7396,91.7689,142912.0
2019-05-08 15:30:00,94.19,94.21,93.94,94.1,167217.0,91.7591,91.7786,91.5156,91.6714,167217.0
2019-05-08 15:40:00,94.09,94.33,93.99,94.1,229582.0,91.6617,91.8955,91.5643,91.6714,229582.0
2019-05-08 15:50:00,94.11,94.27,93.88,93.88,352389.0,91.6812,91.837,91.4571,91.4571,352389.0
2019-05-09 09:30:00,92.49,93.67,92.2,92.63,215290.0,90.103,91.2525,89.8205,90.2394,215290.0
2019-05-09 09:40:00,92.58,93.6,92.44,93.59,215291.0,90.1907,91.1843,90.0543,91.1746,215291.0
2019-05-09 09:50:00,93.61,94.24,93.26,94.23,310415.0,91.1941,91.8078,90.8531,91.7981,310415.0
2019-05-09 10:00:00,94.23,94.24,93.26,93.27,191733.0,91.7981,91.8078,90.8531,90.8629,191733.0
2019-05-09 10:10:00,93.25,93.6,92.97,92.97,93654.0,90.8434,91.1843,90.5706,90.5706,93654.0
2019-05-09 10:20:00,92.96,93.23,92.6,93.17,80637.0,90.5609,90.8239,90.2101,90.7654,80637.0
2019-05-09 10:30:00,93.17,93.35,93.0,93.09,77848.0,90.7654,90.9408,90.5998,90.6875,77848.0
2019-05-09 10:40:00,93.09,93.66,93.04,93.58,75681.0,90.6875,91.2428,90.6388,91.1649,75681.0
2019-05-09 10:50:00,93.57,93.69,93.36,93.51,67216.0,91.1551,91.272,90.9505,91.0967,67216.0
2019-05-09 11:00:00,93.51,93.9,93.47,93.62,80325.0,91.0967,91.4766,91.0577,91.2038,80325.0
2019-05-09 11:10:00,93.59,94.03,93.59,93.89,73702.0,91.1746,91.6032,91.1746,91.4669,73702.0
2019-05-09 11:20:00,93.88,93.97,93.28,93.32,78797.0,91.4571,91.5448,90.8726,90.9116,78797.0
2019-05-09 11:30:00,93.36,93.83,93.34,93.7,58590.0,90.9505,91.4084,90.931,91.2818,58590.0
2019-05-09 11:40:00,93.7,93.86,93.52,93.81,43007.0,91.2818,91.4376,91.1064,91.3889,43007.0
2019-05-09 11:50:00,93.83,93.87,93.55,93.72,73976.0,91.4084,91.4474,91.1356,91.3012,73976.0
2019-05-09 12:00:00,93.68,93.7,92.81,92.88,92077.0,91.2623,91.2818,90.4147,90.4829,92077.0
2019-05-09 12:10:00,92.88,93.02,92.6,92.6,103946.0,90.4829,90.6193,90.2101,90.2101,103946.0
2019-05-09 12:20:00,92.59,92.84,92.48,92.77,96137.0,90.2004,90.444,90.0932,90.3758,96137.0
2019-05-09 12:30:00,92.79,93.39,92.74,93.25,79012.0,90.3952,90.9798,90.3465,90.8434,79012.0
2019-05-09 12:40:00,93.3,93.7,93.25,93.34,158554.0,90.8921,91.2818,90.8434,90.931,158554.0
2019-05-09 12:50:00,93.31,93.55,93.05,93.05,258165.0,90.9018,91.1356,90.6485,90.6485,258165.0
2019-05-09 13:00:00,93.15,93.46,93.04,93.38,64736.0,90.746,91.048,90.6388,90.97,64736.0
2019-05-09 13:10:00,93.4,93.49,93.1,93.18,30656.0,90.9895,91.0772,90.6972,90.7752,30656.0
2019-05-09 13:20:00,93.18,93.43,93.15,93.37,28684.0,90.7752,91.0187,90.746,90.9603,28684.0
2019-05-09 13:30:00,93.34,93.47,93.25,93.47,38495.0,90.931,91.0577,90.8434,91.0577,38495.0
2019-05-09 13:40:00,93.48,93.81,93.37,93.76,101348.0,91.0674,91.3889,90.9603,91.3402,101348.0
2019-05-09 13:50:00,93.75,93.81,93.46,93.59,46240.0,91.3305,91.3889,91.048,91.1746,46240.0
2019-05-09 14:00:00,93.59,93.65,93.38,93.55,38821.0,91.1746,91.233,90.97,91.1356,38821.0
2019-05-09 14:10:00,93.54,93.83,93.5,93.7,47041.0,91.1259,91.4084,91.0869,91.2818,47041.0
2019-05-09 14:20:00,93.71,93.91,93.61,93.71,71343.0,91.2915,91.4863,91.1941,91.2915,71343.0
2019-05-09 14:30:00,93.74,93.91,93.67,93.81,50996.0,91.3207,91.4863,91.2525,91.3889,50996.0
2019-05-09 14:40:00,93.83,93.96,93.7,93.71,51666.0,91.4084,91.535,91.2818,91.2915,51666.0
2019-05-09 14:50:00,93.73,93.89,93.39,93.42,55213.0,91.311,91.4669,90.9798,91.009,55213.0
2019-05-09 15:00:00,93.39,93.47,93.18,93.33,73293.0,90.9798,91.0577,90.7752,90.9213,73293.0
2019-05-09 15:10:00,93.34,93.41,93.26,93.38,43602.0,90.931,90.9992,90.8531,90.97,43602.0
2019-05-09 15:20:00,93.38,93.4,93.15,93.25,62720.0,90.97,90.9895,90.746,90.8434,62720.0
2019-05-09 15:30:00,93.26,93.48,93.24,93.39,94023.0,90.8531,91.0674,90.8336,90.9798,94023.0
2019-05-09 15:40:00,93.39,93.39,93.14,93.16,118217.0,90.9798,90.9798,90.7362,90.7557,118217.0
2019-05-09 15:50:00,93.15,93.45,93.14,93.32,362624.0,90.746,91.0382,90.7362,90.9116,362624.0
2019-05-10 09:30:00,93.03,93.28,92.07,92.31,114000.0,90.629,90.8726,89.6938,89.9276,114000.0
2019-05-10 09:40:00,92.31,92.35,91.9,91.96,108938.0,89.9276,89.9666,89.5282,89.5867,108938.0
2019-05-10 09:50:00,91.94,91.98,91.53,91.63,78386.0,89.5672,89.6061,89.1678,89.2652,78386.0
2019-05-10 10:00:00,91.66,91.92,91.4,91.71,85279.0,89.2944,89.5477,89.0411,89.3431,85279.0
2019-05-10 10:10:00,91.71,91.84,91.39,91.73,79507.0,89.3431,89.4698,89.0314,89.3626,79507.0
2019-05-10 10:20:00,91.75,92.05,91.62,91.98,76585.0,89.3821,89.6743,89.2554,89.6061,76585.0
2019-05-10 10:30:00,91.94,91.97,91.32,91.41,90324.0,89.5672,89.5964,88.9632,89.0509,90324.0
2019-05-10 10:40:00,91.42,91.8,91.06,91.76,79383.0,89.0606,89.4308,88.7099,89.3918,79383.0
2019-05-10 10:50:00,91.72,91.93,91.5,91.72,71207.0,89.3529,89.5574,89.1385,89.3529,71207.0
2019-05-10 11:00:00,91.72,91.78,91.14,91.22,100301.0,89.3529,89.4113,88.7878,88.8658,100301.0
2019-05-10 11:10:00,91.24,91.5,91.01,91.5,86254.0,88.8852,89.1385,88.6612,89.1385,86254.0
2019-05-10 11:20:00,91.47,91.79,91.34,91.35,60496.0,89.1093,89.4211,88.9827,88.9924,60496.0
2019-05-10 11:30:00,91.33,91.64,91.21,91.5,58523.0,88.9729,89.2749,88.856,89.1385,58523.0
2019-05-10 11:40:00,91.51,91.58,91.09,91.13,46070.0,89.1483,89.2165,88.7391,88.7781,46070.0
2019-05-10 11:50:00,91.09,91.42,91.06,91.28,81871.0,88.7391,89.0606,88.7099,88.9242,81871.0
2019-05-10 12:00:00,91.27,91.68,91.26,91.56,32844.0,88.9145,89.3139,88.9047,89.197,32844.0
2019-05-10 12:10:00,91.59,91.96,91.55,91.94,48454.0,89.2262,89.5867,89.1872,89.5672,48454.0
2019-05-10 12:20:00,91.95,92.22,91.84,92.18,50753.0,89.5769,89.84,89.4698,89.801,50753.0
2019-05-10 12:30:00,92.17,92.75,92.1,92.63,132959.0,89.7912,90.3563,89.7231,90.2394,132959.0
2019-05-10 12:40:00,92.67,92.94,92.45,92.51,101722.0,90.2783,90.5414,90.064,90.1225,101722.0
2019-05-10 12:50:00,92.53,92.92,92.53,92.75,30072.0,90.142,90.5219,90.142,90.3563,30072.0
2019-05-10 13:00:00,92.75,93.0,92.66,92.81,30081.0,90.3563,90.5998,90.2686,90.4147,30081.0
2019-05-10 13:10:00,92.85,93.24,92.79,93.21,52282.0,90.4537,90.8336,90.3952,90.8044,52282.0
2019-05-10 13:20:00,93.23,93.38,93.03,93.11,32808.0,90.8239,90.97,90.629,90.707,32808.0
2019-05-10 13:30:00,93.11,93.32,93.1,93.24,27134.0,90.707,90.9116,90.6972,90.8336,27134.0
2019-05-10 13:40:00,93.24,93.63,93.24,93.56,36983.0,90.8336,91.2136,90.8336,91.1454,36983.0
2019-05-10 13:50:00,93.57,93.59,93.38,93.51,22434.0,91.1551,91.1746,90.97,91.0967,22434.0
2019-05-10 14:00:00,93.51,93.66,93.41,93.61,39843.0,91.0967,91.2428,90.9992,91.1941,39843.0
2019-05-10 14:10:00,93.61,93.62,93.29,93.37,31130.0,91.1941,91.2038,90.8823,90.9603,31130.0
2019-05-10 14:20:00,93.42,93.44,93.18,93.33,27237.0,91.009,91.0285,90.7752,90.9213,27237.0
2019-05-10 14:30:00,93.31,93.4,93.27,93.33,27915.0,90.9018,90.9895,90.8629,90.9213,27915.0
2019-05-10 14:40:00,93.35,93.47,93.28,93.33,30327.0,90.9408,91.0577,90.8726,90.9213,30327.0
2019-05-10 14:50:00,93.37,93.73,93.37,93.57,84734.0,90.9603,91.311,90.9603,91.1551,84734.0
2019-05-10 15:00:00,93.58,93.67,93.43,93.46,32139.0,91.1649,91.2525,91.0187,91.048,32139.0
2019-05-10 15:10:00,93.45,93.95,93.43,93.9,47704.0,91.0382,91.5253,91.0187,91.4766,47704.0
2019-05-10 15:20:00,93.88,94.16,93.79,94.15,96500.0,91.4571,91.7299,91.3694,91.7201,96500.0
2019-05-10 15:30:00,94.15,94.16,93.85,93.93,142256.0,91.7201,91.7299,91.4279,91.5058,142256.0
2019-05-10 15:40:00,93.93,94.02,93.76,93.81,137641.0,91.5058,91.5935,91.3402,91.3889,137641.0
2019-05-10 15:50:00,93.81,93.91,93.67,93.88,255905.0,91.3889,91.4863,91.2525,91.4571,255905.0
2019-05-13 09:30:00,91.81,93.08,91.43,93.07,143618.0,89.4405,90.6778,89.0703,90.668,143618.0
2019-05-13 09:40:00,93.12,93.12,92.29,92.38,63553.0,90.7167,90.7167,89.9081,89.9958,63553.0
2019-05-13 09:50:00,92.37,92.37,91.58,91.82,72537.0,89.9861,89.9861,89.2165,89.4503,72537.0
2019-05-13 10:00:00,91.82,91.86,91.49,91.67,49483.0,89.4503,89.4892,89.1288,89.3041,49483.0
2019-05-13 10:10:00,91.64,91.74,91.45,91.49,35012.0,89.2749,89.3723,89.0898,89.1288,35012.0
2019-05-13 10:20:00,91.44,91.44,90.88,91.0,57740.0,89.0801,89.0801,88.5345,88.6514,57740.0
2019-05-13 10:30:00,90.95,91.09,90.67,90.82,58877.0,88.6027,88.7391,88.33,88.4761,58877.0
2019-05-13 10:40:00,90.86,91.21,90.81,91.07,72075.0,88.5151,88.856,88.4663,88.7196,72075.0
2019-05-13 10:50:00,91.04,91.27,90.76,90.86,59439.0,88.6904,88.9145,88.4176,88.5151,59439.0
2019-05-13 11:00:00,90.87,91.03,90.67,90.78,45271.0,88.5248,88.6807,88.33,88.4371,45271.0
2019-05-13 11:10:00,90.78,90.92,90.43,90.59,44792.0,88.4371,88.5735,88.0962,88.252,44792.0
2019-05-13 11:20:00,90.59,90.77,90.36,90.47,43340.0,88.252,88.4274,88.028,88.1351,43340.0
2019-05-13 11:30:00,90.47,90.61,90.03,90.09,51739.0,88.1351,88.2715,87.7065,87.7649,51739.0
2019-05-13 11:40:00,90.07,90.23,90.05,90.1,36019.0,87.7454,87.9013,87.726,87.7747,36019.0
2019-05-13 11:50:00,90.1,90.45,89.91,90.44,53064.0,87.7747,88.1156,87.5896,88.1059,53064.0
2019-05-13 12:00:00,90.48,90.48,89.95,90.06,74481.0,88.1449,88.1449,87.6285,87.7357,74481.0
2019-05-13 12:10:00,90.08,90.2,90.01,90.2,32738.0,87.7552,87.8721,87.687,87.8721,32738.0
2019-05-13 12:20:00,90.2,90.28,89.99,90.1,33139.0,87.8721,87.95,87.6675,87.7747,33139.0
2019-05-13 12:30:00,90.07,90.3,89.98,90.19,36711.0,87.7454,87.9695,87.6578,87.8623,36711.0
2019-05-13 12:40:00,90.18,90.54,90.14,90.44,23698.0,87.8526,88.2033,87.8136,88.1059,23698.0
2019-05-13 12:50:00,90.42,90.57,90.29,90.3,60070.0,88.0864,88.2325,87.9598,87.9695,60070.0
2019-05-13 13:00:00,90.28,90.29,90.05,90.16,63862.0,87.95,87.9598,87.726,87.8331,63862.0
2019-05-13 13:10:00,90.18,90.4,90.04,90.23,51278.0,87.8526,88.0669,87.7162,87.9013,51278.0
2019-05-13 13:20:00,90.22,90.45,90.15,90.44,44032.0,87.8916,88.1156,87.8234,88.1059,44032.0
2019-05-13 13:30:00,90.41,90.74,90.39,90.58,49678.0,88.0767,88.3982,88.0572,88.2423,49678.0
2019-05-13 13:40:00,90.58,90.64,90.37,90.51,31407.0,88.2423,88.3007,88.0377,88.1741,31407.0
2019-05-13 13:50:00,90.52,90.77,90.44,90.67,27179.0,88.1838,88.4274,88.1059,88.33,27179.0
2019-05-13 14:00:00,90.68,90.88,90.63,90.7,31793.0,88.3397,88.5345,88.291,88.3592,31793.0
2019-05-13 14:10:00,90.7,90.72,90.5,90.54,37842.0,88.3592,88.3787,88.1643,88.2033,37842.0
2019-05-13 14:20:00,90.55,90.95,90.52,90.78,53355.0,88.2131,88.6027,88.1838,88.4371,53355.0
2019-05-13 14:30:00,90.84,90.96,90.69,90.95,32941.0,88.4956,88.6125,88.3494,88.6027,32941.0
2019-05-13 14:40:00,90.95,91.06,90.66,90.94,44164.0,88.6027,88.7099,88.3202,88.593,44164.0
2019-05-13 14:50:00,90.96,91.22,90.96,91.01,29278.0,88.6125,88.8658,88.6125,88.6612,29278.0
2019-05-13 15:00:00,91.03,91.15,90.84,90.86,40194.0,88.6807,88.7976,88.4956,88.5151,40194.0
2019-05-13 15:10:00,90.86,90.96,90.7,90.81,47722.0,88.5151,88.6125,88.3592,88.4663,47722.0
2019-05-13 15:20:00,90.82,90.82,90.57,90.63,55968.0,88.4761,88.4761,88.2325,88.291,55968.0
2019-05-13 15:30:00,90.61,90.63,90.32,90.41,83234.0,88.2715,88.291,87.989,88.0767,83234.0
2019-05-13 15:40:00,90.43,90.51,90.28,90.39,82946.0,88.0962,88.1741,87.95,88.0572,82946.0
2019-05-13 15:50:00,90.38,90.47,90.2,90.39,193898.0,88.0474,88.1351,87.8721,88.0572,193898.0
2019-05-14 09:30:00,91.04,92.02,90.75,91.59,162701.0,88.6904,89.6451,88.4079,89.2262,162701.0
2019-05-14 09:40:00,91.56,92.06,91.42,91.48,103777.0,89.197,89.6841,89.0606,89.1191,103777.0
2019-05-14 09:50:00,91.48,91.79,91.31,91.79,79918.0,89.1191,89.4211,88.9534,89.4211,79918.0
2019-05-14 10:00:00,91.78,92.79,91.77,92.71,138279.0,89.4113,90.3952,89.4016,90.3173,138279.0
2019-05-14 10:10:00,92.72,92.87,92.52,92.72,69081.0,90.327,90.4732,90.1322,90.327,69081.0
2019-05-14 10:20:00,92.74,92.98,92.6,92.9,54770.0,90.3465,90.5803,90.2101,90.5024,54770.0
2019-05-14 10:30:00,92.89,93.05,92.67,92.97,54465.0,90.4927,90.6485,90.2783,90.5706,54465.0
2019-05-14 10:40:00,92.94,93.34,92.92,93.22,57152.0,90.5414,90.931,90.5219,90.8141,57152.0
2019-05-14 10:50:00,93.23,93.29,92.79,93.03,65819.0,90.8239,90.8823,90.3952,90.629,65819.0
2019-05-14 11:00:00,93.07,93.76,93.07,93.65,77597.0,90.668,91.3402,90.668,91.233,77597.0
2019-05-14 11:10:00,93.67,93.85,93.55,93.6,45813.0,91.2525,91.4279,91.1356,91.1843,45813.0
2019-05-14 11:20:00,93.62,93.72,93.42,93.45,55672.0,91.2038,91.3012,91.009,91.0382,55672.0
2019-05-14 11:30:00,93.44,94.08,93.4,93.96,55834.0,91.0285,91.652,90.9895,91.535,55834.0
2019-05-14 11:40:00,93.95,94.03,93.69,93.7,40446.0,91.5253,91.6032,91.272,91.2818,40446.0
2019-05-14 11:50:00,93.72,93.97,93.7,93.93,48491.0,91.3012,91.5448,91.2818,91.5058,48491.0
2019-05-14 12:00:00,93.95,94.05,93.69,93.74,43308.0,91.5253,91.6227,91.272,91.3207,43308.0
2019-05-14 12:10:00,93.76,93.93,93.67,93.93,56946.0,91.3402,91.5058,91.2525,91.5058,56946.0
2019-05-14 12:20:00,93.96,94.31,93.91,94.24,86280.0,91.535,91.876,91.4863,91.8078,86280.0
2019-05-14 12:30:00,94.23,94.44,94.06,94.17,193041.0,91.7981,92.0027,91.6325,91.7396,193041.0
2019-05-14 12:40:00,94.19,94.34,93.99,94.23,64980.0,91.7591,91.9052,91.5643,91.7981,64980.0
2019-05-14 12:50:00,94.23,94.62,94.2,94.6,76856.0,91.7981,92.178,91.7689,92.1585,76856.0
2019-05-14 13:00:00,94.62,94.81,94.52,94.79,78629.0,92.178,92.3631,92.0806,92.3436,78629.0
2019-05-14 13:10:00,94.8,94.88,94.4,94.41,84891.0,92.3534,92.4313,91.9637,91.9734,84891.0
2019-05-14 13:20:00,94.41,94.71,94.36,94.63,32142.0,91.9734,92.2657,91.9247,92.1878,32142.0
2019-05-14 13:30:00,94.63,94.98,94.63,94.98,54190.0,92.1878,92.5287,92.1878,92.5287,54190.0
2019-05-14 13:40:00,94.98,95.02,94.81,94.89,75951.0,92.5287,92.5677,92.3631,92.441,75951.0
2019-05-14 13:50:00,94.89,95.48,94.89,95.48,174516.0,92.441,93.0158,92.441,93.0158,174516.0
2019-05-14 14:00:00,95.45,95.52,94.84,95.04,109635.0,92.9866,93.0548,92.3923,92.5872,109635.0
2019-05-14 14:10:00,95.02,95.07,94.74,94.9,60156.0,92.5677,92.6164,92.2949,92.4508,60156.0
2019-05-14 14:20:00,94.92,95.01,94.75,94.84,36285.0,92.4703,92.5579,92.3047,92.3923,36285.0
2019-05-14 14:30:00,94.84,95.06,94.83,95.02,60222.0,92.3923,92.6067,92.3826,92.5677,60222.0
2019-05-14 14:40:00,95.02,95.02,94.71,94.71,32830.0,92.5677,92.5677,92.2657,92.2657,32830.0
2019-05-14 14:50:00,94.72,94.79,94.6,94.65,39942.0,92.2754,92.3436,92.1585,92.2072,39942.0
2019-05-14 15:00:00,94.63,94.79,94.53,94.75,36533.0,92.1878,92.3436,92.0903,92.3047,36533.0
2019-05-14 15:10:00,94.76,94.76,94.46,94.57,55896.0,92.3144,92.3144,92.0221,92.1293,55896.0
2019-05-14 15:20:00,94.58,94.83,94.55,94.73,47951.0,92.139,92.3826,92.1098,92.2852,47951.0
2019-05-14 15:30:00,94.72,94.76,94.48,94.69,249769.0,92.2754,92.3144,92.0416,92.2462,249769.0
2019-05-14 15:40:00,94.69,95.06,94.64,95.0,164878.0,92.2462,92.6067,92.1975,92.5482,164878.0
2019-05-14 15:50:00,95.0,95.0,94.48,94.54,290151.0,92.5482,92.5482,92.0416,92.1001,290151.0
2019-05-15 09:30:00,93.8,96.16,93.66,95.95,296978.0,91.3792,93.6783,91.2428,93.4737,296978.0
2019-05-15 09:40:00,95.94,96.84,95.87,96.7,205287.0,93.4639,94.3407,93.3958,94.2043,205287.0
2019-05-15 09:50:00,96.7,96.93,96.32,96.7,170364.0,94.2043,94.4284,93.8341,94.2043,170364.0
2019-05-15 10:00:00,96.68,97.0,96.6,96.98,168641.0,94.1848,94.4966,94.1069,94.4771,168641.0
2019-05-15 10:10:00,96.98,98.22,96.84,98.12,274655.0,94.4771,95.6851,94.3407,95.5877,274655.0
2019-05-15 10:20:00,98.13,98.31,97.62,97.92,304792.0,95.5974,95.7728,95.1006,95.3928,304792.0
2019-05-15 10:30:00,97.87,98.32,97.75,97.89,140800.0,95.3441,95.7825,95.2272,95.3636,140800.0
2019-05-15 10:40:00,97.9,97.9,97.46,97.75,68607.0,95.3734,95.3734,94.9447,95.2272,68607.0
2019-05-15 10:50:00,97.75,97.82,97.4,97.45,52402.0,95.2272,95.2954,94.8863,94.935,52402.0
2019-05-15 11:00:00,97.47,97.48,97.0,97.16,63800.0,94.9545,94.9642,94.4966,94.6525,63800.0
2019-05-15 11:10:00,97.17,97.33,97.1,97.32,55739.0,94.6622,94.8181,94.594,94.8083,55739.0
2019-05-15 11:20:00,97.33,97.6,97.25,97.46,54036.0,94.8181,95.0811,94.7401,94.9447,54036.0
2019-05-15 11:30:00,97.48,97.71,97.26,97.65,60942.0,94.9642,95.1883,94.7499,95.1298,60942.0
2019-05-15 11:40:00,97.66,97.72,97.28,97.37,50055.0,95.1396,95.198,94.7694,94.857,50055.0
2019-05-15 11:50:00,97.39,97.67,97.33,97.43,52325.0,94.8765,95.1493,94.8181,94.9155,52325.0
2019-05-15 12:00:00,97.43,97.66,97.37,97.38,36934.0,94.9155,95.1396,94.857,94.8668,36934.0
2019-05-15 12:10:00,97.4,97.4,97.12,97.27,37090.0,94.8863,94.8863,94.6135,94.7596,37090.0
2019-05-15 12:20:00,97.27,97.3,97.04,97.09,44091.0,94.7596,94.7888,94.5356,94.5843,44091.0
2019-05-15 12:30:00,97.07,97.14,96.96,97.08,64296.0,94.5648,94.633,94.4576,94.5745,64296.0
2019-05-15 12:40:00,97.1,97.18,96.99,97.11,24612.0,94.594,94.6719,94.4868,94.6038,24612.0
2019-05-15 12:50:00,97.11,97.12,96.67,96.79,43603.0,94.6038,94.6135,94.1751,94.292,43603.0
2019-05-15 13:00:00,96.77,96.92,96.71,96.82,47952.0,94.2725,94.4187,94.2141,94.3212,47952.0
2019-05-15 13:10:00,96.85,96.97,96.77,96.78,34969.0,94.3505,94.4674,94.2725,94.2823,34969.0
2019-05-15 13:20:00,96.79,96.86,96.69,96.77,40810.0,94.292,94.3602,94.1946,94.2725,40810.0
2019-05-15 13:30:00,96.78,96.97,96.75,96.88,47123.0,94.2823,94.4674,94.253,94.3797,47123.0
2019-05-15 13:40:00,96.87,96.93,96.79,96.92,24256.0,94.3699,94.4284,94.292,94.4187,24256.0
2019-05-15 13:50:00,96.93,96.93,96.79,96.87,27771.0,94.4284,94.4284,94.292,94.3699,27771.0
2019-05-15 14:00:00,96.84,96.91,96.64,96.66,31693.0,94.3407,94.4089,94.1459,94.1654,31693.0
2019-05-15 14:10:00,96.67,96.84,96.67,96.81,35986.0,94.1751,94.3407,94.1751,94.3115,35986.0
2019-05-15 14:20:00,96.82,96.93,96.75,96.79,37271.0,94.3212,94.4284,94.253,94.292,37271.0
2019-05-15 14:30:00,96.8,96.83,96.53,96.65,26982.0,94.3018,94.331,94.0387,94.1556,26982.0
2019-05-15 14:40:00,96.66,96.67,96.55,96.6,22558.0,94.1654,94.1751,94.0582,94.1069,22558.0
2019-05-15 14:50:00,96.61,96.62,96.45,96.62,66688.0,94.1167,94.1264,93.9608,94.1264,66688.0
2019-05-15 15:00:00,96.59,96.74,96.58,96.68,76461.0,94.0972,94.2433,94.0874,94.1848,76461.0
2019-05-15 15:10:00,96.67,96.79,96.65,96.73,50573.0,94.1751,94.292,94.1556,94.2336,50573.0
2019-05-15 15:20:00,96.73,96.81,96.64,96.65,51466.0,94.2336,94.3115,94.1459,94.1556,51466.0
2019-05-15 15:30:00,96.65,96.72,96.39,96.46,99369.0,94.1556,94.2238,93.9023,93.9705,99369.0
2019-05-15 15:40:00,96.44,96.82,96.41,96.73,140015.0,93.951,94.3212,93.9218,94.2336,140015.0
2019-05-15 15:50:00,96.73,96.84,96.59,96.77,261204.0,94.2336,94.3407,94.0972,94.2725,261204.0
2019-05-16 09:30:00,96.74,97.22,96.2,97.15,111504.0,94.2433,94.7109,93.7172,94.6427,111504.0
2019-05-16 09:40:00,97.17,97.28,96.11,96.56,117363.0,94.6622,94.7694,93.6296,94.0679,117363.0
2019-05-16 09:50:00,96.6,97.35,96.54,97.3,53125.0,94.1069,94.8376,94.0485,94.7888,53125.0
2019-05-16 10:00:00,97.33,97.78,97.3,97.7,53078.0,94.8181,95.2565,94.7888,95.1785,53078.0
2019-05-16 10:10:00,97.71,97.97,97.66,97.77,57461.0,95.1883,95.4416,95.1396,95.2467,57461.0
2019-05-16 10:20:00,97.78,97.99,97.68,97.93,40050.0,95.2565,95.461,95.159,95.4026,40050.0
2019-05-16 10:30:00,97.91,98.26,97.88,98.19,67474.0,95.3831,95.7241,95.3539,95.6559,67474.0
2019-05-16 10:40:00,98.15,98.2,97.98,98.09,41675.0,95.6169,95.6656,95.4513,95.5585,41675.0
2019-05-16 10:50:00,98.09,98.35,98.06,98.35,38783.0,95.5585,95.8117,95.5292,95.8117,38783.0
2019-05-16 11:00:00,98.35,98.46,98.14,98.16,40558.0,95.8117,95.9189,95.6072,95.6267,40558.0
2019-05-16 11:10:00,98.15,98.36,98.13,98.36,30373.0,95.6169,95.8215,95.5974,95.8215,30373.0
2019-05-16 11:20:00,98.38,98.46,98.23,98.24,26041.0,95.841,95.9189,95.6948,95.7046,26041.0
2019-05-16 11:30:00,98.24,98.48,98.22,98.48,40487.0,95.7046,95.9384,95.6851,95.9384,40487.0
2019-05-16 11:40:00,98.46,98.74,98.28,98.29,128359.0,95.9189,96.1917,95.7436,95.7533,128359.0
2019-05-16 11:50:00,98.29,98.31,97.97,98.16,39926.0,95.7533,95.7728,95.4416,95.6267,39926.0
2019-05-16 12:00:00,98.18,98.37,98.14,98.15,46547.0,95.6461,95.8312,95.6072,95.6169,46547.0
2019-05-16 12:10:00,98.14,98.33,98.1,98.26,30536.0,95.6072,95.7923,95.5682,95.7241,30536.0
2019-05-16 12:20:00,98.25,98.25,98.08,98.09,17753.0,95.7143,95.7143,95.5487,95.5585,17753.0
2019-05-16 12:30:00,98.08,98.21,98.07,98.2,27989.0,95.5487,95.6754,95.539,95.6656,27989.0
2019-05-16 12:40:00,98.2,98.22,98.05,98.15,15909.0,95.6656,95.6851,95.5195,95.6169,15909.0
2019-05-16 12:50:00,98.17,98.17,97.88,97.88,22043.0,95.6364,95.6364,95.3539,95.3539,22043.0
2019-05-16 13:00:00,97.91,97.95,97.46,97.95,42633.0,95.3831,95.4221,94.9447,95.4221,42633.0
2019-05-16 13:10:00,97.94,98.09,97.89,98.03,19315.0,95.4123,95.5585,95.3636,95.5,19315.0
2019-05-16 13:20:00,98.04,98.15,97.99,98.07,24438.0,95.5097,95.6169,95.461,95.539,24438.0
2019-05-16 13:30:00,98.06,98.23,97.98,98.23,20849.0,95.5292,95.6948,95.4513,95.6948,20849.0
2019-05-16 13:40:00,98.22,98.29,98.05,98.1,37819.0,95.6851,95.7533,95.5195,95.5682,37819.0
2019-05-16 13:50:00,98.1,98.29,98.05,98.24,30839.0,95.5682,95.7533,95.5195,95.7046,30839.0
2019-05-16 14:00:00,98.22,98.25,98.04,98.05,65570.0,95.6851,95.7143,95.5097,95.5195,65570.0
2019-05-16 14:10:00,98.03,98.23,97.97,98.21,26922.0,95.5,95.6948,95.4416,95.6754,26922.0
2019-05-16 14:20:00,98.22,98.37,98.14,98.37,28152.0,95.6851,95.8312,95.6072,95.8312,28152.0
2019-05-16 14:30:00,98.36,98.47,98.27,98.45,22237.0,95.8215,95.9287,95.7338,95.9092,22237.0
2019-05-16 14:40:00,98.45,98.47,98.37,98.41,36910.0,95.9092,95.9287,95.8312,95.8702,36910.0
2019-05-16 14:50:00,98.42,98.42,98.22,98.37,30601.0,95.8799,95.8799,95.6851,95.8312,30601.0
2019-05-16 15:00:00,98.37,98.46,98.26,98.41,47547.0,95.8312,95.9189,95.7241,95.8702,47547.0
2019-05-16 15:10:00,98.43,98.53,98.38,98.44,50594.0,95.8897,95.9871,95.841,95.8994,50594.0
2019-05-16 15:20:00,98.44,98.52,98.34,98.47,63931.0,95.8994,95.9774,95.802,95.9287,63931.0
2019-05-16 15:30:00,98.47,98.68,98.34,98.62,132870.0,95.9287,96.1332,95.802,96.0748,132870.0
2019-05-16 15:40:00,98.63,98.9,98.6,98.85,315686.0,96.0845,96.3476,96.0553,96.2988,315686.0
2019-05-16 15:50:00,98.86,99.05,98.72,98.99,405173.0,96.3086,96.4937,96.1722,96.4352,405173.0
2019-05-17 09:30:00,98.26,98.61,97.5,97.63,249858.0,95.7241,96.065,94.9837,95.1103,249858.0
2019-05-17 09:40:00,97.62,97.83,97.16,97.35,86900.0,95.1006,95.3052,94.6525,94.8376,86900.0
2019-05-17 09:50:00,97.36,97.46,96.65,96.97,76422.0,94.8473,94.9447,94.1556,94.4674,76422.0
2019-05-17 10:00:00,96.98,97.34,96.97,97.26,36065.0,94.4771,94.8278,94.4674,94.7499,36065.0
2019-05-17 10:10:00,97.28,97.43,96.91,97.29,39097.0,94.7694,94.9155,94.4089,94.7791,39097.0
2019-05-17 10:20:00,97.29,97.88,97.29,97.79,29852.0,94.7791,95.3539,94.7791,95.2662,29852.0
2019-05-17 10:30:00,97.79,98.13,97.73,98.1,56414.0,95.2662,95.5974,95.2078,95.5682,56414.0
2019-05-17 10:40:00,98.13,98.43,98.1,98.4,23684.0,95.5974,95.8897,95.5682,95.8605,23684.0
2019-05-17 10:50:00,98.4,98.81,98.37,98.54,51802.0,95.8605,96.2599,95.8312,95.9968,51802.0
2019-05-17 11:00:00,98.53,98.9,98.51,98.76,37573.0,95.9871,96.3476,95.9676,96.2112,37573.0
2019-05-17 11:10:00,98.78,98.95,98.62,98.68,41767.0,96.2307,96.3963,96.0748,96.1332,41767.0
2019-05-17 11:20:00,98.67,98.71,98.32,98.32,31760.0,96.1235,96.1625,95.7825,95.7825,31760.0
2019-05-17 11:30:00,98.31,98.37,98.08,98.15,49734.0,95.7728,95.8312,95.5487,95.6169,49734.0
2019-05-17 11:40:00,98.15,98.15,97.69,97.77,45561.0,95.6169,95.6169,95.1688,95.2467,45561.0
2019-05-17 11:50:00,97.75,97.97,97.7,97.84,25622.0,95.2272,95.4416,95.1785,95.3149,25622.0
2019-05-17 12:00:00,97.83,97.92,97.55,97.76,31006.0,95.3052,95.3928,95.0324,95.237,31006.0
2019-05-17 12:10:00,97.68,97.78,97.6,97.63,30690.0,95.159,95.2565,95.0811,95.1103,30690.0
2019-05-17 12:20:00,97.65,97.69,97.41,97.41,22343.0,95.1298,95.1688,94.896,94.896,22343.0
2019-05-17 12:30:00,97.43,97.61,97.37,97.56,47207.0,94.9155,95.0908,94.857,95.0421,47207.0
2019-05-17 12:40:00,97.56,97.83,97.55,97.73,40878.0,95.0421,95.3052,95.0324,95.2078,40878.0
2019-05-17 12:50:00,97.74,97.97,97.67,97.7,15770.0,95.2175,95.4416,95.1493,95.1785,15770.0
2019-05-17 13:00:00,97.69,97.77,97.6,97.76,12575.0,95.1688,95.2467,95.0811,95.237,12575.0
2019-05-17 13:10:00,97.79,97.88,97.59,97.63,21775.0,95.2662,95.3539,95.0714,95.1103,21775.0
2019-05-17 13:20:00,97.66,97.75,97.5,97.51,29120.0,95.1396,95.2272,94.9837,94.9934,29120.0
2019-05-17 13:30:00,97.5,97.57,97.42,97.43,24446.0,94.9837,95.0519,94.9058,94.9155,24446.0
2019-05-17 13:40:00,97.45,97.59,97.36,97.54,19906.0,94.935,95.0714,94.8473,95.0227,19906.0
2019-05-17 13:50:00,97.54,97.78,97.42,97.75,51367.0,95.0227,95.2565,94.9058,95.2272,51367.0
2019-05-17 14:00:00,97.75,97.86,97.59,97.62,23897.0,95.2272,95.3344,95.0714,95.1006,23897.0
2019-05-17 14:10:00,97.64,97.65,97.44,97.55,26586.0,95.1201,95.1298,94.9252,95.0324,26586.0
2019-05-17 14:20:00,97.51,97.63,97.39,97.43,15334.0,94.9934,95.1103,94.8765,94.9155,15334.0
2019-05-17 14:30:00,97.4,97.68,97.4,97.59,16983.0,94.8863,95.159,94.8863,95.0714,16983.0
2019-05-17 14:40:00,97.58,97.71,97.54,97.7,19563.0,95.0616,95.1883,95.0227,95.1785,19563.0
2019-05-17 14:50:00,97.72,97.79,97.66,97.66,19737.0,95.198,95.2662,95.1396,95.1396,19737.0
2019-05-17 15:00:00,97.69,97.69,97.12,97.13,29584.0,95.1688,95.1688,94.6135,94.6232,29584.0
2019-05-17 15:10:00,97.15,97.18,96.95,96.99,28887.0,94.6427,94.6719,94.4479,94.4868,28887.0
2019-05-17 15:20:00,96.99,97.27,96.98,97.24,33297.0,94.4868,94.7596,94.4771,94.7304,33297.0
2019-05-17 15:30:00,97.21,97.23,97.0,97.0,48871.0,94.7012,94.7207,94.4966,94.4966,48871.0
2019-05-17 15:40:00,97.01,97.49,96.96,97.41,177004.0,94.5063,94.9739,94.4576,94.896,177004.0
2019-05-17 15:50:00,97.4,97.47,97.21,97.25,232138.0,94.8863,94.9545,94.7012,94.7401,232138.0
2019-05-20 09:30:00,95.54,96.0,94.71,95.0,133281.0,93.0743,93.5224,92.2657,92.5482,133281.0
2019-05-20 09:40:00,94.98,94.98,94.21,94.3,83033.0,92.5287,92.5287,91.7786,91.8663,83033.0
2019-05-20 09:50:00,94.27,94.76,94.01,94.73,66283.0,91.837,92.3144,91.5838,92.2852,66283.0
2019-05-20 10:00:00,94.67,94.69,94.09,94.09,44061.0,92.2267,92.2462,91.6617,91.6617,44061.0
2019-05-20 10:10:00,94.1,94.16,93.86,94.06,60900.0,91.6714,91.7299,91.4376,91.6325,60900.0
2019-05-20 10:20:00,94.03,94.5,94.01,94.43,132768.0,91.6032,92.0611,91.5838,91.9929,132768.0
2019-05-20 10:30:00,94.42,94.49,93.93,94.0,93638.0,91.9832,92.0514,91.5058,91.574,93638.0
2019-05-20 10:40:00,93.99,94.23,93.97,94.01,49026.0,91.5643,91.7981,91.5448,91.5838,49026.0
2019-05-20 10:50:00,94.03,94.25,93.9,94.22,55119.0,91.6032,91.8176,91.4766,91.7883,55119.0
2019-05-20 11:00:00,94.22,94.25,94.05,94.24,52647.0,91.7883,91.8176,91.6227,91.8078,52647.0
2019-05-20 11:10:00,94.2,94.45,94.2,94.34,39917.0,91.7689,92.0124,91.7689,91.9052,39917.0
2019-05-20 11:20:00,94.28,94.82,94.21,94.8,34690.0,91.8468,92.3729,91.7786,92.3534,34690.0
2019-05-20 11:30:00,94.81,94.93,94.36,94.44,42439.0,92.3631,92.48,91.9247,92.0027,42439.0
2019-05-20 11:40:00,94.41,94.48,94.24,94.44,31961.0,91.9734,92.0416,91.8078,92.0027,31961.0
2019-05-20 11:50:00,94.43,94.57,94.35,94.49,25524.0,91.9929,92.1293,91.915,92.0514,25524.0
2019-05-20 12:00:00,94.46,94.69,94.35,94.53,59760.0,92.0221,92.2462,91.915,92.0903,59760.0
2019-05-20 12:10:00,94.5,94.77,94.5,94.75,62688.0,92.0611,92.3241,92.0611,92.3047,62688.0
2019-05-20 12:20:00,94.75,94.75,94.5,94.5,31295.0,92.3047,92.3047,92.0611,92.0611,31295.0
2019-05-20 12:30:00,94.49,94.6,94.48,94.53,22718.0,92.0514,92.1585,92.0416,92.0903,22718.0
2019-05-20 12:40:00,94.52,94.55,94.15,94.15,47997.0,92.0806,92.1098,91.7201,91.7201,47997.0
2019-05-20 12:50:00,94.17,94.2,93.72,93.72,32276.0,91.7396,91.7689,91.3012,91.3012,32276.0
2019-05-20 13:00:00,93.73,93.76,93.39,93.42,67027.0,91.311,91.3402,90.9798,91.009,67027.0
2019-05-20 13:10:00,93.42,93.47,93.29,93.38,117763.0,91.009,91.0577,90.8823,90.97,117763.0
2019-05-20 13:20:00,93.39,93.45,93.29,93.32,101092.0,90.9798,91.0382,90.8823,90.9116,101092.0
2019-05-20 13:30:00,93.32,93.43,93.25,93.36,74699.0,90.9116,91.0187,90.8434,90.9505,74699.0
2019-05-20 13:40:00,93.38,93.44,93.02,93.11,64847.0,90.97,91.0285,90.6193,90.707,64847.0
2019-05-20 13:50:00,93.08,93.11,92.7,92.99,71671.0,90.6778,90.707,90.3076,90.5901,71671.0
2019-05-20 14:00:00,92.99,93.02,92.64,92.72,58971.0,90.5901,90.6193,90.2491,90.327,58971.0
2019-05-20 14:10:00,92.73,92.93,92.69,92.92,45161.0,90.3368,90.5316,90.2978,90.5219,45161.0
2019-05-20 14:20:00,92.92,93.02,92.84,92.95,32075.0,90.5219,90.6193,90.444,90.5511,32075.0
2019-05-20 14:30:00,92.95,92.97,92.69,92.72,53557.0,90.5511,90.5706,90.2978,90.327,53557.0
2019-05-20 14:40:00,92.71,92.72,92.38,92.42,60062.0,90.3173,90.327,89.9958,90.0348,60062.0
2019-05-20 14:50:00,92.42,92.51,92.4,92.47,45446.0,90.0348,90.1225,90.0153,90.0835,45446.0
2019-05-20 15:00:00,92.48,92.65,92.42,92.47,55061.0,90.0932,90.2589,90.0348,90.0835,55061.0
2019-05-20 15:10:00,92.48,92.82,92.31,92.8,100921.0,90.0932,90.4245,89.9276,90.405,100921.0
2019-05-20 15:20:00,92.8,93.03,92.72,93.0,65671.0,90.405,90.629,90.327,90.5998,65671.0
2019-05-20 15:30:00,92.97,93.14,92.83,93.1,88855.0,90.5706,90.7362,90.4342,90.6972,88855.0
2019-05-20 15:40:00,93.11,93.12,92.83,92.83,87220.0,90.707,90.7167,90.4342,90.4342,87220.0
2019-05-20 15:50:00,92.85,92.9,92.68,92.69,204602.0,90.4537,90.5024,90.2881,90.2978,204602.0
2019-05-21 09:30:00,93.4,94.64,93.25,94.41,235621.0,90.9895,92.1975,90.8434,91.9734,235621.0
2019-05-21 09:40:00,94.44,94.93,94.33,94.8,131438.0,92.0027,92.48,91.8955,92.3534,131438.0
2019-05-21 09:50:00,94.79,94.99,94.54,94.86,69600.0,92.3436,92.5385,92.1001,92.4118,69600.0
2019-05-21 10:00:00,94.85,95.09,94.72,94.73,61267.0,92.4021,92.6359,92.2754,92.2852,61267.0
2019-05-21 10:10:00,94.75,94.88,94.41,94.79,50388.0,92.3047,92.4313,91.9734,92.3436,50388.0
2019-05-21 10:20:00,94.82,95.04,94.78,95.04,37159.0,92.3729,92.5872,92.3339,92.5872,37159.0
2019-05-21 10:30:00,95.04,95.34,94.98,95.04,84905.0,92.5872,92.8794,92.5287,92.5872,84905.0
2019-05-21 10:40:00,95.03,95.23,94.94,95.12,75883.0,92.5774,92.7723,92.4898,92.6651,75883.0
2019-05-21 10:50:00,95.14,95.58,95.08,95.53,84920.0,92.6846,93.1132,92.6261,93.0645,84920.0
2019-05-21 11:00:00,95.57,95.61,95.35,95.41,59935.0,93.1035,93.1425,92.8892,92.9476,59935.0
2019-05-21 11:10:00,95.41,95.67,95.4,95.63,52043.0,92.9476,93.2009,92.9379,93.1619,52043.0
2019-05-21 11:20:00,95.67,95.83,95.54,95.75,51329.0,93.2009,93.3568,93.0743,93.2789,51329.0
2019-05-21 11:30:00,95.77,95.8,95.39,95.63,114153.0,93.2983,93.3276,92.9281,93.1619,114153.0
2019-05-21 11:40:00,95.63,95.67,95.42,95.45,32769.0,93.1619,93.2009,92.9574,92.9866,32769.0
2019-05-21 11:50:00,95.47,95.47,95.21,95.24,37740.0,93.0061,93.0061,92.7528,92.782,37740.0
2019-05-21 12:00:00,95.28,95.71,95.27,95.71,66240.0,92.821,93.2399,92.8112,93.2399,66240.0
2019-05-21 12:10:00,95.7,95.88,95.62,95.76,94433.0,93.2301,93.4055,93.1522,93.2886,94433.0
2019-05-21 12:20:00,95.78,95.78,95.57,95.65,24124.0,93.3081,93.3081,93.1035,93.1814,24124.0
2019-05-21 12:30:00,95.64,95.64,95.34,95.4,33766.0,93.1717,93.1717,92.8794,92.9379,33766.0
2019-05-21 12:40:00,95.35,95.54,95.35,95.44,22779.0,92.8892,93.0743,92.8892,92.9769,22779.0
2019-05-21 12:50:00,95.47,95.62,95.41,95.61,25346.0,93.0061,93.1522,92.9476,93.1425,25346.0
2019-05-21 13:00:00,95.59,95.95,95.59,95.86,123992.0,93.123,93.4737,93.123,93.386,123992.0
2019-05-21 13:10:00,95.86,95.99,95.63,95.79,154014.0,93.386,93.5127,93.1619,93.3178,154014.0
2019-05-21 13:20:00,95.76,95.97,95.74,95.93,72376.0,93.2886,93.4932,93.2691,93.4542,72376.0
2019-05-21 13:30:00,95.93,96.25,95.91,96.15,120282.0,93.4542,93.7659,93.4347,93.6685,120282.0
2019-05-21 13:40:00,96.16,96.19,96.02,96.12,29529.0,93.6783,93.7075,93.5419,93.6393,29529.0
2019-05-21 13:50:00,96.1,96.12,95.9,96.09,31542.0,93.6198,93.6393,93.425,93.6101,31542.0
2019-05-21 14:00:00,96.09,96.15,95.9,95.91,25000.0,93.6101,93.6685,93.425,93.4347,25000.0
2019-05-21 14:10:00,95.92,95.96,95.81,95.89,29738.0,93.4445,93.4834,93.3373,93.4152,29738.0
2019-05-21 14:20:00,95.9,95.9,95.76,95.84,19932.0,93.425,93.425,93.2886,93.3665,19932.0
2019-05-21 14:30:00,95.84,95.87,95.69,95.72,28510.0,93.3665,93.3958,93.2204,93.2496,28510.0
2019-05-21 14:40:00,95.76,95.91,95.72,95.79,35858.0,93.2886,93.4347,93.2496,93.3178,35858.0
2019-05-21 14:50:00,95.81,95.84,95.63,95.68,24347.0,93.3373,93.3665,93.1619,93.2107,24347.0
2019-05-21 15:00:00,95.67,95.84,95.64,95.81,30191.0,93.2009,93.3665,93.1717,93.3373,30191.0
2019-05-21 15:10:00,95.8,95.86,95.74,95.81,43581.0,93.3276,93.386,93.2691,93.3373,43581.0
2019-05-21 15:20:00,95.8,95.93,95.71,95.92,44315.0,93.3276,93.4542,93.2399,93.4445,44315.0
2019-05-21 15:30:00,95.92,96.0,95.75,95.76,48352.0,93.4445,93.5224,93.2789,93.2886,48352.0
2019-05-21 15:40:00,95.75,95.75,95.63,95.65,71548.0,93.2789,93.2789,93.1619,93.1814,71548.0
2019-05-21 15:50:00,95.65,95.68,95.57,95.67,192723.0,93.1814,93.2107,93.1035,93.2009,192723.0
2019-05-22 09:30:00,94.84,95.59,94.45,95.35,78930.0,92.3923,93.123,92.0124,92.8892,78930.0
2019-05-22 09:40:00,95.3,95.55,95.25,95.5,37280.0,92.8405,93.084,92.7918,93.0353,37280.0
2019-05-22 09:50:00,95.5,95.6,94.91,94.92,41764.0,93.0353,93.1327,92.4605,92.4703,41764.0
2019-05-22 10:00:00,94.95,95.03,94.4,94.8,40550.0,92.4995,92.5774,91.9637,92.3534,40550.0
2019-05-22 10:10:00,94.8,95.02,94.58,94.76,32633.0,92.3534,92.5677,92.139,92.3144,32633.0
2019-05-22 10:20:00,94.72,95.04,94.69,94.78,21855.0,92.2754,92.5872,92.2462,92.3339,21855.0
2019-05-22 10:30:00,94.73,94.88,94.48,94.57,20815.0,92.2852,92.4313,92.0416,92.1293,20815.0
2019-05-22 10:40:00,94.58,94.86,94.52,94.84,31642.0,92.139,92.4118,92.0806,92.3923,31642.0
2019-05-22 10:50:00,94.84,94.9,94.4,94.44,24951.0,92.3923,92.4508,91.9637,92.0027,24951.0
2019-05-22 11:00:00,94.43,94.47,94.26,94.4,24240.0,91.9929,92.0319,91.8273,91.9637,24240.0
2019-05-22 11:10:00,94.44,94.64,94.27,94.55,21188.0,92.0027,92.1975,91.837,92.1098,21188.0
2019-05-22 11:20:00,94.51,94.66,94.44,94.6,34299.0,92.0709,92.217,92.0027,92.1585,34299.0
2019-05-22 11:30:00,94.61,94.78,94.31,94.37,23352.0,92.1683,92.3339,91.876,91.9345,23352.0
2019-05-22 11:40:00,94.4,94.44,94.23,94.36,22262.0,91.9637,92.0027,91.7981,91.9247,22262.0
2019-05-22 11:50:00,94.36,94.43,94.19,94.33,18493.0,91.9247,91.9929,91.7591,91.8955,18493.0
2019-05-22 12:00:00,94.3,94.32,94.08,94.12,26633.0,91.8663,91.8858,91.652,91.6909,26633.0
2019-05-22 12:10:00,94.09,94.15,93.92,93.96,34391.0,91.6617,91.7201,91.4961,91.535,34391.0
2019-05-22 12:20:00,93.97,94.02,93.82,93.84,40042.0,91.5448,91.5935,91.3987,91.4181,40042.0
2019-05-22 12:30:00,93.82,93.86,93.65,93.68,30806.0,91.3987,91.4376,91.233,91.2623,30806.0
2019-05-22 12:40:00,93.68,93.77,93.63,93.69,27910.0,91.2623,91.35,91.2136,91.272,27910.0
2019-05-22 12:50:00,93.71,94.0,93.68,93.97,41442.0,91.2915,91.574,91.2623,91.5448,41442.0
2019-05-22 13:00:00,93.95,93.98,93.74,93.75,28407.0,91.5253,91.5545,91.3207,91.3305,28407.0
2019-05-22 13:10:00,93.71,93.9,93.68,93.9,20776.0,91.2915,91.4766,91.2623,91.4766,20776.0
2019-05-22 13:20:00,93.91,93.95,93.76,93.88,24931.0,91.4863,91.5253,91.3402,91.4571,24931.0
2019-05-22 13:30:00,93.88,93.89,93.75,93.82,22634.0,91.4571,91.4669,91.3305,91.3987,22634.0
2019-05-22 13:40:00,93.85,94.21,93.85,94.21,27831.0,91.4279,91.7786,91.4279,91.7786,27831.0
2019-05-22 13:50:00,94.21,94.27,94.16,94.16,17012.0,91.7786,91.837,91.7299,91.7299,17012.0
2019-05-22 14:00:00,94.16,94.16,93.76,94.09,37163.0,91.7299,91.7299,91.3402,91.6617,37163.0
2019-05-22 14:10:00,94.09,94.1,93.97,94.05,20547.0,91.6617,91.6714,91.5448,91.6227,20547.0
2019-05-22 14:20:00,94.05,94.21,94.01,94.21,18307.0,91.6227,91.7786,91.5838,91.7786,18307.0
2019-05-22 14:30:00,94.21,94.23,94.1,94.12,26354.0,91.7786,91.7981,91.6714,91.6909,26354.0
2019-05-22 14:40:00,94.13,94.33,94.06,94.23,22082.0,91.7007,91.8955,91.6325,91.7981,22082.0
2019-05-22 14:50:00,94.23,94.24,94.17,94.22,16512.0,91.7981,91.8078,91.7396,91.7883,16512.0
2019-05-22 15:00:00,94.23,94.23,93.97,93.99,18322.0,91.7981,91.7981,91.5448,91.5643,18322.0
2019-05-22 15:10:00,93.99,94.09,93.94,94.08,25136.0,91.5643,91.6617,91.5156,91.652,25136.0
2019-05-22 15:20:00,94.1,94.21,94.06,94.06,25014.0,91.6714,91.7786,91.6325,91.6325,25014.0
2019-05-22 15:30:00,94.06,94.06,93.79,93.99,55261.0,91.6325,91.6325,91.3694,91.5643,55261.0
2019-05-22 15:40:00,93.99,94.07,93.89,93.96,51329.0,91.5643,91.6422,91.4669,91.535,51329.0
2019-05-22 15:50:00,93.96,94.01,93.77,93.84,107415.0,91.535,91.5838,91.35,91.4181,107415.0
2019-05-23 09:30:00,93.34,94.74,92.84,93.49,150707.0,90.931,92.2949,90.444,91.0772,150707.0
2019-05-23 09:40:00,93.43,93.55,92.96,93.27,79940.0,91.0187,91.1356,90.5609,90.8629,79940.0
2019-05-23 09:50:00,93.27,93.87,93.13,93.68,33692.0,90.8629,91.4474,90.7265,91.2623,33692.0
2019-05-23 10:00:00,93.67,93.76,93.09,93.15,28726.0,91.2525,91.3402,90.6875,90.746,28726.0
2019-05-23 10:10:00,93.12,93.33,93.01,93.2,27103.0,90.7167,90.9213,90.6096,90.7947,27103.0
2019-05-23 10:20:00,93.23,93.38,92.98,93.27,34483.0,90.8239,90.97,90.5803,90.8629,34483.0
2019-05-23 10:30:00,93.31,93.57,93.15,93.57,22666.0,90.9018,91.1551,90.746,91.1551,22666.0
2019-05-23 10:40:00,93.57,93.58,92.94,93.1,34857.0,91.1551,91.1649,90.5414,90.6972,34857.0
2019-05-23 10:50:00,93.13,93.38,93.04,93.04,22095.0,90.7265,90.97,90.6388,90.6388,22095.0
2019-05-23 11:00:00,93.05,93.07,92.7,92.81,45601.0,90.6485,90.668,90.3076,90.4147,45601.0
2019-05-23 11:10:00,92.83,93.09,92.62,93.09,25214.0,90.4342,90.6875,90.2296,90.6875,25214.0
2019-05-23 11:20:00,93.11,93.24,92.9,93.11,32146.0,90.707,90.8336,90.5024,90.707,32146.0
2019-05-23 11:30:00,93.1,93.21,92.76,92.87,25308.0,90.6972,90.8044,90.366,90.4732,25308.0
2019-05-23 11:40:00,92.87,92.88,92.51,92.59,29638.0,90.4732,90.4829,90.1225,90.2004,29638.0
2019-05-23 11:50:00,92.62,92.73,92.43,92.48,34311.0,90.2296,90.3368,90.0445,90.0932,34311.0
2019-05-23 12:00:00,92.48,92.7,92.42,92.45,42792.0,90.0932,90.3076,90.0348,90.064,42792.0
2019-05-23 12:10:00,92.43,92.59,92.36,92.45,28521.0,90.0445,90.2004,89.9763,90.064,28521.0
2019-05-23 12:20:00,92.44,92.65,92.33,92.64,31017.0,90.0543,90.2589,89.9471,90.2491,31017.0
2019-05-23 12:30:00,92.65,92.65,92.4,92.51,27833.0,90.2589,90.2589,90.0153,90.1225,27833.0
2019-05-23 12:40:00,92.5,92.72,92.46,92.56,21920.0,90.1127,90.327,90.0738,90.1712,21920.0
2019-05-23 12:50:00,92.56,92.59,92.28,92.45,35368.0,90.1712,90.2004,89.8984,90.064,35368.0
2019-05-23 13:00:00,92.43,92.64,92.36,92.51,28044.0,90.0445,90.2491,89.9763,90.1225,28044.0
2019-05-23 13:10:00,92.5,92.57,92.22,92.41,43182.0,90.1127,90.1809,89.84,90.0251,43182.0
2019-05-23 13:20:00,92.43,92.7,92.37,92.46,45152.0,90.0445,90.3076,89.9861,90.0738,45152.0
2019-05-23 13:30:00,92.44,92.54,92.17,92.4,31737.0,90.0543,90.1517,89.7912,90.0153,31737.0
2019-05-23 13:40:00,92.4,92.45,92.15,92.15,37450.0,90.0153,90.064,89.7718,89.7718,37450.0
2019-05-23 13:50:00,92.15,92.32,92.13,92.24,26505.0,89.7718,89.9374,89.7523,89.8594,26505.0
2019-05-23 14:00:00,92.22,92.36,91.93,91.93,35328.0,89.84,89.9763,89.5574,89.5574,35328.0
2019-05-23 14:10:00,91.97,92.14,91.95,92.11,28420.0,89.5964,89.762,89.5769,89.7328,28420.0
2019-05-23 14:20:00,92.14,92.24,91.93,91.95,29867.0,89.762,89.8594,89.5574,89.5769,29867.0
2019-05-23 14:30:00,91.95,92.06,91.81,91.9,56241.0,89.5769,89.6841,89.4405,89.5282,56241.0
2019-05-23 14:40:00,91.9,91.92,91.65,91.74,62576.0,89.5282,89.5477,89.2847,89.3723,62576.0
2019-05-23 14:50:00,91.72,91.8,91.58,91.73,71018.0,89.3529,89.4308,89.2165,89.3626,71018.0
2019-05-23 15:00:00,91.73,91.74,91.36,91.4,100228.0,89.3626,89.3723,89.0021,89.0411,100228.0
2019-05-23 15:10:00,91.4,91.92,91.37,91.84,60821.0,89.0411,89.5477,89.0119,89.4698,60821.0
2019-05-23 15:20:00,91.86,92.23,91.86,92.11,58789.0,89.4892,89.8497,89.4892,89.7328,58789.0
2019-05-23 15:30:00,92.09,92.37,92.09,92.22,73663.0,89.7133,89.9861,89.7133,89.84,73663.0
2019-05-23 15:40:00,92.22,92.25,91.89,91.94,114626.0,89.84,89.8692,89.5185,89.5672,114626.0
2019-05-23 15:50:00,91.92,92.21,91.88,92.1,212599.0,89.5477,89.8302,89.5087,89.7231,212599.0
2019-05-24 09:30:00,92.67,93.21,92.58,92.89,73257.0,90.2783,90.8044,90.1907,90.4927,73257.0
2019-05-24 09:40:00,92.94,93.24,92.7,92.71,47886.0,90.5414,90.8336,90.3076,90.3173,47886.0
2019-05-24 09:50:00,92.73,93.31,92.59,93.16,61776.0,90.3368,90.9018,90.2004,90.7557,61776.0
2019-05-24 10:00:00,93.15,93.21,92.89,92.89,45115.0,90.746,90.8044,90.4927,90.4927,45115.0
2019-05-24 10:10:00,92.88,92.88,92.61,92.73,41275.0,90.4829,90.4829,90.2199,90.3368,41275.0
2019-05-24 10:20:00,92.7,92.72,92.27,92.27,38164.0,90.3076,90.327,89.8887,89.8887,38164.0
2019-05-24 10:30:00,92.26,92.37,92.02,92.37,55283.0,89.8789,89.9861,89.6451,89.9861,55283.0
2019-05-24 10:40:00,92.36,92.41,91.84,91.84,35808.0,89.9763,90.0251,89.4698,89.4698,35808.0
2019-05-24 10:50:00,91.86,91.97,91.54,91.67,72531.0,89.4892,89.5964,89.1775,89.3041,72531.0
2019-05-24 11:00:00,91.66,91.91,91.62,91.65,58922.0,89.2944,89.538,89.2554,89.2847,58922.0
2019-05-24 11:10:00,91.69,91.7,91.48,91.63,29242.0,89.3236,89.3334,89.1191,89.2652,29242.0
2019-05-24 11:20:00,91.63,91.76,91.53,91.56,25016.0,89.2652,89.3918,89.1678,89.197,25016.0
2019-05-24 11:30:00,91.58,91.88,91.55,91.79,42411.0,89.2165,89.5087,89.1872,89.4211,42411.0
2019-05-24 11:40:00,91.79,91.89,91.67,91.76,20992.0,89.4211,89.5185,89.3041,89.3918,20992.0
2019-05-24 11:50:00,91.75,91.77,91.6,91.69,17689.0,89.3821,89.4016,89.236,89.3236,17689.0
2019-05-24 12:00:00,91.68,91.91,91.65,91.85,19741.0,89.3139,89.538,89.2847,89.4795,19741.0
2019-05-24 12:10:00,91.86,91.88,91.62,91.68,24901.0,89.4892,89.5087,89.2554,89.3139,24901.0
2019-05-24 12:20:00,91.68,92.05,91.65,92.05,61954.0,89.3139,89.6743,89.2847,89.6743,61954.0
2019-05-24 12:30:00,92.03,92.2,92.0,92.17,57982.0,89.6549,89.8205,89.6256,89.7912,57982.0
2019-05-24 12:40:00,92.17,92.35,92.12,92.21,24427.0,89.7912,89.9666,89.7425,89.8302,24427.0
2019-05-24 12:50:00,92.23,92.34,92.2,92.33,14429.0,89.8497,89.9569,89.8205,89.9471,14429.0
2019-05-24 13:00:00,92.33,92.35,92.15,92.19,14526.0,89.9471,89.9666,89.7718,89.8107,14526.0
2019-05-24 13:10:00,92.2,92.27,92.13,92.24,18996.0,89.8205,89.8887,89.7523,89.8594,18996.0
2019-05-24 13:20:00,92.26,92.29,92.12,92.16,16851.0,89.8789,89.9081,89.7425,89.7815,16851.0
2019-05-24 13:30:00,92.15,92.36,92.1,92.36,23902.0,89.7718,89.9763,89.7231,89.9763,23902.0
2019-05-24 13:40:00,92.37,92.49,92.35,92.48,15647.0,89.9861,90.103,89.9666,90.0932,15647.0
2019-05-24 13:50:00,92.48,92.56,92.37,92.4,25245.0,90.0932,90.1712,89.9861,90.0153,25245.0
2019-05-24 14:00:00,92.38,92.41,92.21,92.25,22513.0,89.9958,90.0251,89.8302,89.8692,22513.0
2019-05-24 14:10:00,92.24,92.31,92.16,92.31,28262.0,89.8594,89.9276,89.7815,89.9276,28262.0
2019-05-24 14:20:00,92.31,92.42,92.31,92.31,18437.0,89.9276,90.0348,89.9276,89.9276,18437.0
2019-05-24 14:30:00,92.33,92.45,92.28,92.43,23344.0,89.9471,90.064,89.8984,90.0445,23344.0
2019-05-24 14:40:00,92.44,92.61,92.44,92.5,24172.0,90.0543,90.2199,90.0543,90.1127,24172.0
2019-05-24 14:50:00,92.51,92.68,92.46,92.59,27333.0,90.1225,90.2881,90.0738,90.2004,27333.0
2019-05-24 15:00:00,92.57,92.61,92.5,92.57,25572.0,90.1809,90.2199,90.1127,90.1809,25572.0
2019-05-24 15:10:00,92.57,92.58,92.36,92.37,26733.0,90.1809,90.1907,89.9763,89.9861,26733.0
2019-05-24 15:20:00,92.37,92.56,92.36,92.5,27722.0,89.9861,90.1712,89.9763,90.1127,27722.0
2019-05-24 15:30:00,92.49,92.49,92.3,92.3,37284.0,90.103,90.103,89.9179,89.9179,37284.0
2019-05-24 15:40:00,92.31,92.44,92.25,92.34,44055.0,89.9276,90.0543,89.8692,89.9569,44055.0
2019-05-24 15:50:00,92.34,92.46,92.25,92.31,88242.0,89.9569,90.0738,89.8692,89.9276,88242.0
2019-05-28 09:30:00,92.98,94.05,92.63,93.75,87955.0,90.5803,91.6227,90.2394,91.3305,87955.0
2019-05-28 09:40:00,93.84,94.21,93.76,93.96,45533.0,91.4181,91.7786,91.3402,91.535,45533.0
2019-05-28 09:50:00,93.99,94.0,93.62,93.69,33397.0,91.5643,91.574,91.2038,91.272,33397.0
2019-05-28 10:00:00,93.7,93.87,93.52,93.52,19943.0,91.2818,91.4474,91.1064,91.1064,19943.0
2019-05-28 10:10:00,93.45,93.51,93.15,93.19,18034.0,91.0382,91.0967,90.746,90.7849,18034.0
2019-05-28 10:20:00,93.17,93.49,93.17,93.37,19615.0,90.7654,91.0772,90.7654,90.9603,19615.0
2019-05-28 10:30:00,93.37,93.41,93.02,93.18,33408.0,90.9603,90.9992,90.6193,90.7752,33408.0
2019-05-28 10:40:00,93.19,93.45,93.16,93.28,14709.0,90.7849,91.0382,90.7557,90.8726,14709.0
2019-05-28 10:50:00,93.26,93.49,93.23,93.47,12632.0,90.8531,91.0772,90.8239,91.0577,12632.0
2019-05-28 11:00:00,93.38,93.55,93.32,93.33,12631.0,90.97,91.1356,90.9116,90.9213,12631.0
2019-05-28 11:10:00,93.38,93.6,93.36,93.38,15517.0,90.97,91.1843,90.9505,90.97,15517.0
2019-05-28 11:20:00,93.36,93.39,93.08,93.09,26275.0,90.9505,90.9798,90.6778,90.6875,26275.0
2019-05-28 11:30:00,93.07,93.18,92.96,93.11,19405.0,90.668,90.7752,90.5609,90.707,19405.0
2019-05-28 11:40:00,93.14,93.28,93.1,93.16,17385.0,90.7362,90.8726,90.6972,90.7557,17385.0
2019-05-28 11:50:00,93.12,93.37,92.97,93.31,17449.0,90.7167,90.9603,90.5706,90.9018,17449.0
2019-05-28 12:00:00,93.37,93.42,93.21,93.22,31870.0,90.9603,91.009,90.8044,90.8141,31870.0
2019-05-28 12:10:00,93.24,93.63,93.21,93.55,50294.0,90.8336,91.2136,90.8044,91.1356,50294.0
2019-05-28 12:20:00,93.55,93.71,93.54,93.68,23096.0,91.1356,91.2915,91.1259,91.2623,23096.0
2019-05-28 12:30:00,93.66,93.93,93.54,93.79,91197.0,91.2428,91.5058,91.1259,91.3694,91197.0
2019-05-28 12:40:00,93.8,93.8,93.54,93.7,14635.0,91.3792,91.3792,91.1259,91.2818,14635.0
2019-05-28 12:50:00,93.7,93.74,93.6,93.61,16603.0,91.2818,91.3207,91.1843,91.1941,16603.0
2019-05-28 13:00:00,93.59,93.68,93.42,93.6,30369.0,91.1746,91.2623,91.009,91.1843,30369.0
2019-05-28 13:10:00,93.57,93.7,93.51,93.52,14629.0,91.1551,91.2818,91.0967,91.1064,14629.0
2019-05-28 13:20:00,93.54,93.76,93.54,93.66,20120.0,91.1259,91.3402,91.1259,91.2428,20120.0
2019-05-28 13:30:00,93.67,93.77,93.63,93.75,15427.0,91.2525,91.35,91.2136,91.3305,15427.0
2019-05-28 13:40:00,93.79,93.89,93.76,93.81,22075.0,91.3694,91.4669,91.3402,91.3889,22075.0
2019-05-28 13:50:00,93.8,93.81,93.68,93.7,22770.0,91.3792,91.3889,91.2623,91.2818,22770.0
2019-05-28 14:00:00,93.7,93.7,93.4,93.53,27805.0,91.2818,91.2818,90.9895,91.1161,27805.0
2019-05-28 14:10:00,93.53,93.61,93.49,93.55,27076.0,91.1161,91.1941,91.0772,91.1356,27076.0
2019-05-28 14:20:00,93.55,93.62,93.36,93.38,17911.0,91.1356,91.2038,90.9505,90.97,17911.0
2019-05-28 14:30:00,93.36,93.42,93.32,93.32,11263.0,90.9505,91.009,90.9116,90.9116,11263.0
2019-05-28 14:40:00,93.31,93.31,93.09,93.11,28602.0,90.9018,90.9018,90.6875,90.707,28602.0
2019-05-28 14:50:00,93.11,93.14,92.84,93.1,33510.0,90.707,90.7362,90.444,90.6972,33510.0
2019-05-28 15:00:00,93.09,93.09,92.91,92.91,17247.0,90.6875,90.6875,90.5121,90.5121,17247.0
2019-05-28 15:10:00,92.9,93.08,92.85,93.05,41072.0,90.5024,90.6778,90.4537,90.6485,41072.0
2019-05-28 15:20:00,93.06,93.13,92.97,92.99,26094.0,90.6583,90.7265,90.5706,90.5901,26094.0
2019-05-28 15:30:00,93.0,93.15,92.89,92.9,32677.0,90.5998,90.746,90.4927,90.5024,32677.0
2019-05-28 15:40:00,92.91,92.95,92.75,92.92,58828.0,90.5121,90.5511,90.3563,90.5219,58828.0
2019-05-28 15:50:00,92.94,93.71,92.93,93.5,410191.0,90.5414,91.2915,90.5316,91.0869,410191.0
2019-05-29 09:30:00,92.76,92.97,92.3,92.43,75627.0,90.366,90.5706,89.9179,90.0445,75627.0
2019-05-29 09:40:00,92.38,93.06,92.34,92.91,33524.0,89.9958,90.6583,89.9569,90.5121,33524.0
2019-05-29 09:50:00,92.92,93.1,92.73,93.05,29225.0,90.5219,90.6972,90.3368,90.6485,29225.0
2019-05-29 10:00:00,93.01,93.19,92.74,93.08,32332.0,90.6096,90.7849,90.3465,90.6778,32332.0
2019-05-29 10:10:00,93.1,93.81,93.03,93.78,29775.0,90.6972,91.3889,90.629,91.3597,29775.0
2019-05-29 10:20:00,93.75,93.75,93.4,93.4,21936.0,91.3305,91.3305,90.9895,90.9895,21936.0
2019-05-29 10:30:00,93.4,93.51,93.13,93.13,20004.0,90.9895,91.0967,90.7265,90.7265,20004.0
2019-05-29 10:40:00,93.06,93.3,93.05,93.18,17110.0,90.6583,90.8921,90.6485,90.7752,17110.0
2019-05-29 10:50:00,93.2,93.28,93.06,93.12,19660.0,90.7947,90.8726,90.6583,90.7167,19660.0
2019-05-29 11:00:00,93.1,93.24,92.95,93.19,30684.0,90.6972,90.8336,90.5511,90.7849,30684.0
2019-05-29 11:10:00,93.15,93.15,92.88,92.96,32544.0,90.746,90.746,90.4829,90.5609,32544.0
2019-05-29 11:20:00,92.91,93.04,92.74,92.82,31224.0,90.5121,90.6388,90.3465,90.4245,31224.0
2019-05-29 11:30:00,92.84,92.85,92.5,92.5,27439.0,90.444,90.4537,90.1127,90.1127,27439.0
2019-05-29 11:40:00,92.49,92.49,92.27,92.34,26586.0,90.103,90.103,89.8887,89.9569,26586.0
2019-05-29 11:50:00,92.33,92.37,92.14,92.36,26062.0,89.9471,89.9861,89.762,89.9763,26062.0
2019-05-29 12:00:00,92.34,92.37,92.09,92.3,43189.0,89.9569,89.9861,89.7133,89.9179,43189.0
2019-05-29 12:10:00,92.29,92.29,92.05,92.15,23009.0,89.9081,89.9081,89.6743,89.7718,23009.0
2019-05-29 12:20:00,92.16,92.32,92.11,92.29,17389.0,89.7815,89.9374,89.7328,89.9081,17389.0
2019-05-29 12:30:00,92.31,92.34,92.08,92.11,23374.0,89.9276,89.9569,89.7036,89.7328,23374.0
2019-05-29 12:40:00,92.11,92.24,92.08,92.16,15559.0,89.7328,89.8594,89.7036,89.7815,15559.0
2019-05-29 12:50:00,92.17,92.19,91.94,91.99,37990.0,89.7912,89.8107,89.5672,89.6159,37990.0
2019-05-29 13:00:00,92.01,92.39,91.81,92.34,27860.0,89.6354,90.0056,89.4405,89.9569,27860.0
2019-05-29 13:10:00,92.38,92.54,92.29,92.37,29377.0,89.9958,90.1517,89.9081,89.9861,29377.0
2019-05-29 13:20:00,92.36,92.57,92.34,92.52,19040.0,89.9763,90.1809,89.9569,90.1322,19040.0
2019-05-29 13:30:00,92.51,92.62,92.45,92.59,15096.0,90.1225,90.2296,90.064,90.2004,15096.0
2019-05-29 13:40:00,92.58,92.72,92.45,92.72,17725.0,90.1907,90.327,90.064,90.327,17725.0
2019-05-29 13:50:00,92.73,92.78,92.54,92.55,23467.0,90.3368,90.3855,90.1517,90.1614,23467.0
2019-05-29 14:00:00,92.51,92.72,92.51,92.58,17101.0,90.1225,90.327,90.1225,90.1907,17101.0
2019-05-29 14:10:00,92.56,92.65,92.46,92.49,17505.0,90.1712,90.2589,90.0738,90.103,17505.0
2019-05-29 14:20:00,92.49,92.6,92.48,92.56,22033.0,90.103,90.2101,90.0932,90.1712,22033.0
2019-05-29 14:30:00,92.56,92.56,92.2,92.21,23504.0,90.1712,90.1712,89.8205,89.8302,23504.0
2019-05-29 14:40:00,92.22,92.25,92.06,92.21,26107.0,89.84,89.8692,89.6841,89.8302,26107.0
2019-05-29 14:50:00,92.21,92.44,92.12,92.44,26837.0,89.8302,90.0543,89.7425,90.0543,26837.0
2019-05-29 15:00:00,92.42,92.42,92.13,92.35,36312.0,90.0348,90.0348,89.7523,89.9666,36312.0
2019-05-29 15:10:00,92.32,92.42,92.25,92.33,22733.0,89.9374,90.0348,89.8692,89.9471,22733.0
2019-05-29 15:20:00,92.34,92.57,92.34,92.56,26311.0,89.9569,90.1809,89.9569,90.1712,26311.0
2019-05-29 15:30:00,92.57,92.99,92.52,92.96,70682.0,90.1809,90.5901,90.1322,90.5609,70682.0
2019-05-29 15:40:00,92.96,93.06,92.75,92.77,69967.0,90.5609,90.6583,90.3563,90.3758,69967.0
2019-05-29 15:50:00,92.77,92.78,92.55,92.55,185024.0,90.3758,90.3855,90.1614,90.1614,185024.0
2019-05-30 09:30:00,92.74,93.04,92.59,92.82,56197.0,90.3465,90.6388,90.2004,90.4245,56197.0
2019-05-30 09:40:00,92.82,92.89,92.45,92.81,32451.0,90.4245,90.4927,90.064,90.4147,32451.0
2019-05-30 09:50:00,92.83,92.96,92.67,92.75,28473.0,90.4342,90.5609,90.2783,90.3563,28473.0
2019-05-30 10:00:00,92.79,92.85,92.62,92.73,28000.0,90.3952,90.4537,90.2296,90.3368,28000.0
2019-05-30 10:10:00,92.73,92.9,92.66,92.67,20218.0,90.3368,90.5024,90.2686,90.2783,20218.0
2019-05-30 10:20:00,92.66,92.72,92.57,92.66,32106.0,90.2686,90.327,90.1809,90.2686,32106.0
2019-05-30 10:30:00,92.7,92.81,92.67,92.67,32772.0,90.3076,90.4147,90.2783,90.2783,32772.0
2019-05-30 10:40:00,92.67,92.78,92.56,92.61,19629.0,90.2783,90.3855,90.1712,90.2199,19629.0
2019-05-30 10:50:00,92.61,92.64,92.1,92.15,29756.0,90.2199,90.2491,89.7231,89.7718,29756.0
2019-05-30 11:00:00,92.11,92.16,91.83,92.09,24503.0,89.7328,89.7815,89.46,89.7133,24503.0
2019-05-30 11:10:00,92.08,92.34,91.93,92.16,24217.0,89.7036,89.9569,89.5574,89.7815,24217.0
2019-05-30 11:20:00,92.12,92.2,91.85,91.91,83566.0,89.7425,89.8205,89.4795,89.538,83566.0
2019-05-30 11:30:00,91.91,92.04,91.69,92.04,51837.0,89.538,89.6646,89.3236,89.6646,51837.0
2019-05-30 11:40:00,92.0,92.12,91.95,92.06,27174.0,89.6256,89.7425,89.5769,89.6841,27174.0
2019-05-30 11:50:00,92.1,92.1,91.86,91.98,45991.0,89.7231,89.7231,89.4892,89.6061,45991.0
2019-05-30 12:00:00,92.0,92.07,91.93,91.93,57778.0,89.6256,89.6938,89.5574,89.5574,57778.0
2019-05-30 12:10:00,91.95,92.06,91.88,91.96,15301.0,89.5769,89.6841,89.5087,89.5867,15301.0
2019-05-30 12:20:00,91.92,92.04,91.91,91.96,18971.0,89.5477,89.6646,89.538,89.5867,18971.0
2019-05-30 12:30:00,91.93,92.07,91.89,92.04,19313.0,89.5574,89.6938,89.5185,89.6646,19313.0
2019-05-30 12:40:00,92.06,92.16,92.03,92.1,19823.0,89.6841,89.7815,89.6549,89.7231,19823.0
2019-05-30 12:50:00,92.11,92.22,92.03,92.08,52137.0,89.7328,89.84,89.6549,89.7036,52137.0
2019-05-30 13:00:00,92.08,92.09,91.81,91.92,46026.0,89.7036,89.7133,89.4405,89.5477,46026.0
2019-05-30 13:10:00,91.91,92.06,91.87,92.06,18290.0,89.538,89.6841,89.499,89.6841,18290.0
2019-05-30 13:20:00,92.06,92.12,91.91,92.04,38739.0,89.6841,89.7425,89.538,89.6646,38739.0
2019-05-30 13:30:00,92.08,92.1,91.88,91.92,22451.0,89.7036,89.7231,89.5087,89.5477,22451.0
2019-05-30 13:40:00,91.9,91.94,91.82,91.93,42906.0,89.5282,89.5672,89.4503,89.5574,42906.0
2019-05-30 13:50:00,91.9,92.0,91.88,91.98,21351.0,89.5282,89.6256,89.5087,89.6061,21351.0
2019-05-30 14:00:00,91.97,92.06,91.78,91.82,18792.0,89.5964,89.6841,89.4113,89.4503,18792.0
2019-05-30 14:10:00,91.82,91.83,91.66,91.73,20283.0,89.4503,89.46,89.2944,89.3626,20283.0
2019-05-30 14:20:00,91.72,91.75,91.54,91.66,33946.0,89.3529,89.3821,89.1775,89.2944,33946.0
2019-05-30 14:30:00,91.68,91.68,91.52,91.53,38369.0,89.3139,89.3139,89.158,89.1678,38369.0
2019-05-30 14:40:00,91.53,91.75,91.5,91.74,33666.0,89.1678,89.3821,89.1385,89.3723,33666.0
2019-05-30 14:50:00,91.73,91.99,91.63,91.98,32451.0,89.3626,89.6159,89.2652,89.6061,32451.0
2019-05-30 15:00:00,91.95,91.96,91.57,91.67,54460.0,89.5769,89.5867,89.2067,89.3041,54460.0
2019-05-30 15:10:00,91.66,91.81,91.66,91.78,19594.0,89.2944,89.4405,89.2944,89.4113,19594.0
2019-05-30 15:20:00,91.77,92.04,91.74,91.99,26144.0,89.4016,89.6646,89.3723,89.6159,26144.0
2019-05-30 15:30:00,91.98,92.23,91.87,92.14,44736.0,89.6061,89.8497,89.499,89.762,44736.0
2019-05-30 15:40:00,92.12,92.16,92.01,92.1,85660.0,89.7425,89.7815,89.6354,89.7231,85660.0
2019-05-30 15:50:00,92.11,92.2,92.03,92.14,118678.0,89.7328,89.8205,89.6549,89.762,118678.0
2019-05-31 09:30:00,90.9,91.8,90.89,91.33,65307.0,88.554,89.4308,88.5443,88.9729,65307.0
2019-05-31 09:40:00,91.32,91.5,90.9,91.23,30017.0,88.9632,89.1385,88.554,88.8755,30017.0
2019-05-31 09:50:00,91.19,91.45,91.0,91.45,54553.0,88.8365,89.0898,88.6514,89.0898,54553.0
2019-05-31 10:00:00,91.49,91.79,91.44,91.78,32769.0,89.1288,89.4211,89.0801,89.4113,32769.0
2019-05-31 10:10:00,91.76,91.81,91.34,91.4,31088.0,89.3918,89.4405,88.9827,89.0411,31088.0
2019-05-31 10:20:00,91.4,91.55,91.35,91.45,24081.0,89.0411,89.1872,88.9924,89.0898,24081.0
2019-05-31 10:30:00,91.42,91.66,91.4,91.65,28545.0,89.0606,89.2944,89.0411,89.2847,28545.0
2019-05-31 10:40:00,91.66,91.99,91.57,91.98,29780.0,89.2944,89.6159,89.2067,89.6061,29780.0
2019-05-31 10:50:00,91.98,92.14,91.79,91.92,86708.0,89.6061,89.762,89.4211,89.5477,86708.0
2019-05-31 11:00:00,91.89,91.98,91.7,91.84,42728.0,89.5185,89.6061,89.3334,89.4698,42728.0
2019-05-31 11:10:00,91.84,92.1,91.79,92.01,29401.0,89.4698,89.7231,89.4211,89.6354,29401.0
2019-05-31 11:20:00,92.0,92.3,92.0,92.21,16357.0,89.6256,89.9179,89.6256,89.8302,16357.0
2019-05-31 11:30:00,92.19,92.19,91.94,92.05,21570.0,89.8107,89.8107,89.5672,89.6743,21570.0
2019-05-31 11:40:00,92.06,92.13,91.94,92.04,32090.0,89.6841,89.7523,89.5672,89.6646,32090.0
2019-05-31 11:50:00,92.04,92.05,91.81,92.0,20766.0,89.6646,89.6743,89.4405,89.6256,20766.0
2019-05-31 12:00:00,91.97,92.0,91.85,91.92,19966.0,89.5964,89.6256,89.4795,89.5477,19966.0
2019-05-31 12:10:00,91.93,92.0,91.78,92.0,17173.0,89.5574,89.6256,89.4113,89.6256,17173.0
2019-05-31 12:20:00,91.99,92.09,91.85,91.96,30688.0,89.6159,89.7133,89.4795,89.5867,30688.0
2019-05-31 12:30:00,91.97,92.2,91.89,92.03,20413.0,89.5964,89.8205,89.5185,89.6549,20413.0
2019-05-31 12:40:00,92.05,92.2,92.01,92.16,10843.0,89.6743,89.8205,89.6354,89.7815,10843.0
2019-05-31 12:50:00,92.21,92.25,92.01,92.16,18054.0,89.8302,89.8692,89.6354,89.7815,18054.0
2019-05-31 13:00:00,92.18,92.18,92.01,92.1,14424.0,89.801,89.801,89.6354,89.7231,14424.0
2019-05-31 13:10:00,92.09,92.21,92.07,92.13,16124.0,89.7133,89.8302,89.6938,89.7523,16124.0
2019-05-31 13:20:00,92.12,92.21,92.1,92.21,23776.0,89.7425,89.8302,89.7231,89.8302,23776.0
2019-05-31 13:30:00,92.21,92.38,92.18,92.36,15265.0,89.8302,89.9958,89.801,89.9763,15265.0
2019-05-31 13:40:00,92.38,92.38,92.29,92.32,12253.0,89.9958,89.9958,89.9081,89.9374,12253.0
2019-05-31 13:50:00,92.31,92.33,92.19,92.28,15238.0,89.9276,89.9471,89.8107,89.8984,15238.0
2019-05-31 14:00:00,92.3,92.33,92.13,92.18,17616.0,89.9179,89.9471,89.7523,89.801,17616.0
2019-05-31 14:10:00,92.16,92.18,92.06,92.14,20343.0,89.7815,89.801,89.6841,89.762,20343.0
2019-05-31 14:20:00,92.12,92.18,92.08,92.14,18556.0,89.7425,89.801,89.7036,89.762,18556.0
2019-05-31 14:30:00,92.14,92.18,92.09,92.16,40074.0,89.762,89.801,89.7133,89.7815,40074.0
2019-05-31 14:40:00,92.16,92.43,92.15,92.3,34145.0,89.7815,90.0445,89.7718,89.9179,34145.0
2019-05-31 14:50:00,92.31,92.4,92.3,92.34,23446.0,89.9276,90.0153,89.9179,89.9569,23446.0
2019-05-31 15:00:00,92.33,92.52,92.27,92.44,74548.0,89.9471,90.1322,89.8887,90.0543,74548.0
2019-05-31 15:10:00,92.44,92.74,92.42,92.52,64348.0,90.0543,90.3465,90.0348,90.1322,64348.0
2019-05-31 15:20:00,92.52,92.65,92.32,92.6,70680.0,90.1322,90.2589,89.9374,90.2101,70680.0
2019-05-31 15:30:00,92.59,92.77,92.56,92.74,85431.0,90.2004,90.3758,90.1712,90.3465,85431.0
2019-05-31 15:40:00,92.73,92.94,92.7,92.92,118676.0,90.3368,90.5414,90.3076,90.5219,118676.0
2019-05-31 15:50:00,92.94,93.28,92.89,93.07,395800.0,90.5414,90.8726,90.4927,90.668,395800.0
2019-06-03 09:30:00,93.29,94.24,93.04,93.14,94027.0,90.8823,91.8078,90.6388,90.7362,94027.0
2019-06-03 09:40:00,93.06,93.1,92.19,92.3,42691.0,90.6583,90.6972,89.8107,89.9179,42691.0
2019-06-03 09:50:00,92.28,92.74,92.27,92.59,30135.0,89.8984,90.3465,89.8887,90.2004,30135.0
2019-06-03 10:00:00,92.56,92.64,92.24,92.3,40047.0,90.1712,90.2491,89.8594,89.9179,40047.0
2019-06-03 10:10:00,92.25,92.65,92.23,92.62,79984.0,89.8692,90.2589,89.8497,90.2296,79984.0
2019-06-03 10:20:00,92.58,92.92,92.34,92.81,90722.0,90.1907,90.5219,89.9569,90.4147,90722.0
2019-06-03 10:30:00,92.8,93.12,92.79,93.12,79680.0,90.405,90.7167,90.3952,90.7167,79680.0
2019-06-03 10:40:00,93.09,93.3,93.0,93.04,50555.0,90.6875,90.8921,90.5998,90.6388,50555.0
2019-06-03 10:50:00,93.01,93.1,92.82,93.05,21365.0,90.6096,90.6972,90.4245,90.6485,21365.0
2019-06-03 11:00:00,93.02,93.09,92.74,92.74,29673.0,90.6193,90.6875,90.3465,90.3465,29673.0
2019-06-03 11:10:00,92.72,92.79,92.43,92.5,25590.0,90.327,90.3952,90.0445,90.1127,25590.0
2019-06-03 11:20:00,92.48,92.78,92.43,92.43,27188.0,90.0932,90.3855,90.0445,90.0445,27188.0
2019-06-03 11:30:00,92.45,92.57,92.19,92.23,23892.0,90.064,90.1809,89.8107,89.8497,23892.0
2019-06-03 11:40:00,92.23,92.42,92.09,92.15,24252.0,89.8497,90.0348,89.7133,89.7718,24252.0
2019-06-03 11:50:00,92.13,92.17,91.94,91.98,28156.0,89.7523,89.7912,89.5672,89.6061,28156.0
2019-06-03 12:00:00,91.93,92.04,91.56,91.72,39334.0,89.5574,89.6646,89.197,89.3529,39334.0
2019-06-03 12:10:00,91.69,91.81,91.57,91.73,25039.0,89.3236,89.4405,89.2067,89.3626,25039.0
2019-06-03 12:20:00,91.72,91.8,91.5,91.63,60947.0,89.3529,89.4308,89.1385,89.2652,60947.0
2019-06-03 12:30:00,91.67,91.86,91.51,91.84,69808.0,89.3041,89.4892,89.1483,89.4698,69808.0
2019-06-03 12:40:00,91.83,91.89,91.65,91.86,40801.0,89.46,89.5185,89.2847,89.4892,40801.0
2019-06-03 12:50:00,91.86,92.04,91.8,91.98,28957.0,89.4892,89.6646,89.4308,89.6061,28957.0
2019-06-03 13:00:00,91.99,92.07,91.8,92.06,39828.0,89.6159,89.6938,89.4308,89.6841,39828.0
2019-06-03 13:10:00,92.07,92.21,92.04,92.08,22591.0,89.6938,89.8302,89.6646,89.7036,22591.0
2019-06-03 13:20:00,92.06,92.52,91.9,92.2,97204.0,89.6841,90.1322,89.5282,89.8205,97204.0
2019-06-03 13:30:00,92.18,92.2,91.75,91.99,96707.0,89.801,89.8205,89.3821,89.6159,96707.0
2019-06-03 13:40:00,91.99,92.18,91.92,91.95,29243.0,89.6159,89.801,89.5477,89.5769,29243.0
2019-06-03 13:50:00,92.01,92.14,91.76,92.04,26114.0,89.6354,89.762,89.3918,89.6646,26114.0
2019-06-03 14:00:00,92.07,92.3,91.94,92.2,32412.0,89.6938,89.9179,89.5672,89.8205,32412.0
2019-06-03 14:10:00,92.2,92.2,91.62,91.63,34354.0,89.8205,89.8205,89.2554,89.2652,34354.0
2019-06-03 14:20:00,91.64,91.86,91.63,91.71,26702.0,89.2749,89.4892,89.2652,89.3431,26702.0
2019-06-03 14:30:00,91.72,91.82,91.36,91.48,47688.0,89.3529,89.4503,89.0021,89.1191,47688.0
2019-06-03 14:40:00,91.48,91.53,91.26,91.37,35824.0,89.1191,89.1678,88.9047,89.0119,35824.0
2019-06-03 14:50:00,91.32,91.34,91.13,91.2,39103.0,88.9632,88.9827,88.7781,88.8463,39103.0
2019-06-03 15:00:00,91.23,91.23,90.9,90.94,37767.0,88.8755,88.8755,88.554,88.593,37767.0
2019-06-03 15:10:00,90.94,91.2,90.78,91.15,60899.0,88.593,88.8463,88.4371,88.7976,60899.0
2019-06-03 15:20:00,91.14,91.39,90.9,90.99,85351.0,88.7878,89.0314,88.554,88.6417,85351.0
2019-06-03 15:30:00,90.96,91.15,90.8,91.03,102280.0,88.6125,88.7976,88.4566,88.6807,102280.0
2019-06-03 15:40:00,91.04,91.29,90.97,91.11,113239.0,88.6904,88.934,88.6222,88.7586,113239.0
2019-06-03 15:50:00,91.11,91.44,91.06,91.3,282451.0,88.7586,89.0801,88.7099,88.9437,282451.0
2019-06-04 09:30:00,91.6,91.92,90.41,90.42,121260.0,89.236,89.5477,88.0767,88.0864,121260.0
2019-06-04 09:40:00,90.41,91.24,90.19,91.15,73466.0,88.0767,88.8852,87.8623,88.7976,73466.0
2019-06-04 09:50:00,91.09,91.6,90.92,91.37,53436.0,88.7391,89.236,88.5735,89.0119,53436.0
2019-06-04 10:00:00,91.46,91.81,91.31,91.39,45612.0,89.0996,89.4405,88.9534,89.0314,45612.0
2019-06-04 10:10:00,91.34,91.98,91.31,91.93,33625.0,88.9827,89.6061,88.9534,89.5574,33625.0
2019-06-04 10:20:00,91.93,92.48,91.85,92.39,37205.0,89.5574,90.0932,89.4795,90.0056,37205.0
2019-06-04 10:30:00,92.42,92.43,92.08,92.28,31712.0,90.0348,90.0445,89.7036,89.8984,31712.0
2019-06-04 10:40:00,92.27,92.45,92.2,92.34,31122.0,89.8887,90.064,89.8205,89.9569,31122.0
2019-06-04 10:50:00,92.36,92.9,92.36,92.9,33917.0,89.9763,90.5024,89.9763,90.5024,33917.0
2019-06-04 11:00:00,92.86,93.21,92.82,92.93,81058.0,90.4634,90.8044,90.4245,90.5316,81058.0
2019-06-04 11:10:00,92.95,93.03,92.77,92.86,35719.0,90.5511,90.629,90.3758,90.4634,35719.0
2019-06-04 11:20:00,92.91,93.06,92.78,93.01,33721.0,90.5121,90.6583,90.3855,90.6096,33721.0
2019-06-04 11:30:00,93.02,93.16,92.88,92.95,31159.0,90.6193,90.7557,90.4829,90.5511,31159.0
2019-06-04 11:40:00,92.94,93.31,92.93,93.22,35589.0,90.5414,90.9018,90.5316,90.8141,35589.0
2019-06-04 11:50:00,93.24,93.33,93.17,93.17,24852.0,90.8336,90.9213,90.7654,90.7654,24852.0
2019-06-04 12:00:00,93.18,93.23,93.02,93.05,24989.0,90.7752,90.8239,90.6193,90.6485,24989.0
2019-06-04 12:10:00,93.07,93.08,92.92,93.07,20288.0,90.668,90.6778,90.5219,90.668,20288.0
2019-06-04 12:20:00,93.08,93.24,93.02,93.16,14732.0,90.6778,90.8336,90.6193,90.7557,14732.0
2019-06-04 12:30:00,93.18,93.24,93.04,93.18,25201.0,90.7752,90.8336,90.6388,90.7752,25201.0
2019-06-04 12:40:00,93.19,93.3,93.1,93.16,25909.0,90.7849,90.8921,90.6972,90.7557,25909.0
2019-06-04 12:50:00,93.17,93.32,93.15,93.16,13278.0,90.7654,90.9116,90.746,90.7557,13278.0
2019-06-04 13:00:00,93.15,93.49,93.14,93.43,24132.0,90.746,91.0772,90.7362,91.0187,24132.0
2019-06-04 13:10:00,93.43,93.47,93.2,93.3,24160.0,91.0187,91.0577,90.7947,90.8921,24160.0
2019-06-04 13:20:00,93.3,93.38,93.22,93.32,15193.0,90.8921,90.97,90.8141,90.9116,15193.0
2019-06-04 13:30:00,93.34,93.36,93.11,93.16,23820.0,90.931,90.9505,90.707,90.7557,23820.0
2019-06-04 13:40:00,93.15,93.67,93.12,93.66,47964.0,90.746,91.2525,90.7167,91.2428,47964.0
2019-06-04 13:50:00,93.63,93.84,93.49,93.8,38535.0,91.2136,91.4181,91.0772,91.3792,38535.0
2019-06-04 14:00:00,93.79,93.81,93.46,93.52,39867.0,91.3694,91.3889,91.048,91.1064,39867.0
2019-06-04 14:10:00,93.5,93.56,93.41,93.43,28169.0,91.0869,91.1454,90.9992,91.0187,28169.0
2019-06-04 14:20:00,93.44,93.88,93.36,93.83,68019.0,91.0285,91.4571,90.9505,91.4084,68019.0
2019-06-04 14:30:00,93.83,93.88,93.67,93.83,23731.0,91.4084,91.4571,91.2525,91.4084,23731.0
2019-06-04 14:40:00,93.84,93.9,93.8,93.89,42152.0,91.4181,91.4766,91.3792,91.4669,42152.0
2019-06-04 14:50:00,93.88,93.95,93.77,93.8,24806.0,91.4571,91.5253,91.35,91.3792,24806.0
2019-06-04 15:00:00,93.81,93.96,93.8,93.94,22785.0,91.3889,91.535,91.3792,91.5156,22785.0
2019-06-04 15:10:00,93.94,94.06,93.94,93.96,33055.0,91.5156,91.6325,91.5156,91.535,33055.0
2019-06-04 15:20:00,93.97,94.04,93.85,93.95,30985.0,91.5448,91.613,91.4279,91.5253,30985.0
2019-06-04 15:30:00,93.95,94.03,93.72,93.72,55506.0,91.5253,91.6032,91.3012,91.3012,55506.0
2019-06-04 15:40:00,93.73,93.88,93.68,93.81,65761.0,91.311,91.4571,91.2623,91.3889,65761.0
2019-06-04 15:50:00,93.82,94.21,93.81,94.13,180638.0,91.3987,91.7786,91.3889,91.7007,180638.0
2019-06-05 09:30:00,93.69,94.45,93.69,94.37,87143.0,91.272,92.0124,91.272,91.9345,87143.0
2019-06-05 09:40:00,94.35,94.86,94.04,94.81,65601.0,91.915,92.4118,91.613,92.3631,65601.0
2019-06-05 09:50:00,94.86,95.2,94.66,94.88,51839.0,92.4118,92.743,92.217,92.4313,51839.0
2019-06-05 10:00:00,94.94,94.99,94.42,94.81,43868.0,92.4898,92.5385,91.9832,92.3631,43868.0
2019-06-05 10:10:00,94.83,95.17,94.75,94.97,41281.0,92.3826,92.7138,92.3047,92.519,41281.0
2019-06-05 10:20:00,94.98,95.18,94.78,95.16,40030.0,92.5287,92.7236,92.3339,92.7041,40030.0
2019-06-05 10:30:00,95.16,95.16,94.59,94.78,60357.0,92.7041,92.7041,92.1488,92.3339,60357.0
2019-06-05 10:40:00,94.79,95.04,94.56,94.6,39989.0,92.3436,92.5872,92.1196,92.1585,39989.0
2019-06-05 10:50:00,94.6,94.9,94.54,94.85,25011.0,92.1585,92.4508,92.1001,92.4021,25011.0
2019-06-05 11:00:00,94.87,95.13,94.8,94.85,61387.0,92.4216,92.6749,92.3534,92.4021,61387.0
2019-06-05 11:10:00,94.85,95.21,94.85,95.2,64850.0,92.4021,92.7528,92.4021,92.743,64850.0
2019-06-05 11:20:00,95.22,95.93,95.15,95.92,75581.0,92.7625,93.4542,92.6943,93.4445,75581.0
2019-06-05 11:30:00,95.92,95.95,95.17,95.47,78889.0,93.4445,93.4737,92.7138,93.0061,78889.0
2019-06-05 11:40:00,95.46,95.72,95.19,95.52,88627.0,92.9963,93.2496,92.7333,93.0548,88627.0
2019-06-05 11:50:00,95.54,95.82,95.49,95.76,45850.0,93.0743,93.347,93.0256,93.2886,45850.0
2019-06-05 12:00:00,95.75,95.84,95.56,95.74,56070.0,93.2789,93.3665,93.0938,93.2691,56070.0
2019-06-05 12:10:00,95.7,95.7,95.44,95.52,19506.0,93.2301,93.2301,92.9769,93.0548,19506.0
2019-06-05 12:20:00,95.55,95.73,95.46,95.73,22375.0,93.084,93.2594,92.9963,93.2594,22375.0
2019-06-05 12:30:00,95.71,95.73,95.53,95.65,21791.0,93.2399,93.2594,93.0645,93.1814,21791.0
2019-06-05 12:40:00,95.66,95.77,95.65,95.67,16941.0,93.1912,93.2983,93.1814,93.2009,16941.0
2019-06-05 12:50:00,95.69,95.81,95.57,95.64,39846.0,93.2204,93.3373,93.1035,93.1717,39846.0
2019-06-05 13:00:00,95.68,95.86,95.61,95.86,23051.0,93.2107,93.386,93.1425,93.386,23051.0
2019-06-05 13:10:00,95.87,95.99,95.82,95.89,23175.0,93.3958,93.5127,93.347,93.4152,23175.0
2019-06-05 13:20:00,95.83,95.83,95.58,95.61,13940.0,93.3568,93.3568,93.1132,93.1425,13940.0
2019-06-05 13:30:00,95.61,95.76,95.53,95.69,12934.0,93.1425,93.2886,93.0645,93.2204,12934.0
2019-06-05 13:40:00,95.71,95.71,95.61,95.64,19583.0,93.2399,93.2399,93.1425,93.1717,19583.0
2019-06-05 13:50:00,95.63,95.67,95.33,95.36,15580.0,93.1619,93.2009,92.8697,92.8989,15580.0
2019-06-05 14:00:00,95.38,95.38,95.25,95.32,13569.0,92.9184,92.9184,92.7918,92.8599,13569.0
2019-06-05 14:10:00,95.35,95.37,95.16,95.2,17946.0,92.8892,92.9087,92.7041,92.743,17946.0
2019-06-05 14:20:00,95.2,95.23,95.09,95.16,20884.0,92.743,92.7723,92.6359,92.7041,20884.0
2019-06-05 14:30:00,95.14,95.23,95.09,95.19,24092.0,92.6846,92.7723,92.6359,92.7333,24092.0
2019-06-05 14:40:00,95.21,95.27,95.14,95.21,21697.0,92.7528,92.8112,92.6846,92.7528,21697.0
2019-06-05 14:50:00,95.2,95.24,95.14,95.18,19469.0,92.743,92.782,92.6846,92.7236,19469.0
2019-06-05 15:00:00,95.18,95.25,95.11,95.18,21000.0,92.7236,92.7918,92.6554,92.7236,21000.0
2019-06-05 15:10:00,95.22,95.44,95.17,95.4,18037.0,92.7625,92.9769,92.7138,92.9379,18037.0
2019-06-05 15:20:00,95.39,95.43,95.29,95.32,34609.0,92.9281,92.9671,92.8307,92.8599,34609.0
2019-06-05 15:30:00,95.32,95.35,95.03,95.11,43573.0,92.8599,92.8892,92.5774,92.6554,43573.0
2019-06-05 15:40:00,95.11,95.21,95.11,95.14,38411.0,92.6554,92.7528,92.6554,92.6846,38411.0
2019-06-05 15:50:00,95.14,95.31,95.12,95.26,230500.0,92.6846,92.8502,92.6651,92.8015,230500.0
2019-06-06 09:30:00,95.96,97.38,95.6,96.96,132250.0,93.4834,94.8668,93.1327,94.4576,132250.0
2019-06-06 09:40:00,97.0,97.0,95.87,95.87,78210.0,94.4966,94.4966,93.3958,93.3958,78210.0
2019-06-06 09:50:00,95.89,95.98,95.51,95.51,91038.0,93.4152,93.5029,93.045,93.045,91038.0
2019-06-06 10:00:00,95.53,95.61,95.28,95.31,63813.0,93.0645,93.1425,92.821,92.8502,63813.0
2019-06-06 10:10:00,95.35,95.63,95.35,95.6,48938.0,92.8892,93.1619,92.8892,93.1327,48938.0
2019-06-06 10:20:00,95.61,95.9,95.46,95.51,91370.0,93.1425,93.425,92.9963,93.045,91370.0
2019-06-06 10:30:00,95.55,95.82,95.54,95.72,41784.0,93.084,93.347,93.0743,93.2496,41784.0
2019-06-06 10:40:00,95.73,95.82,95.56,95.77,36309.0,93.2594,93.347,93.0938,93.2983,36309.0
2019-06-06 10:50:00,95.8,95.89,95.74,95.8,24967.0,93.3276,93.4152,93.2691,93.3276,24967.0
2019-06-06 11:00:00,95.78,96.04,95.7,95.99,44377.0,93.3081,93.5614,93.2301,93.5127,44377.0
2019-06-06 11:10:00,95.95,96.06,95.85,96.06,22516.0,93.4737,93.5809,93.3763,93.5809,22516.0
2019-06-06 11:20:00,96.05,96.25,95.97,96.15,42485.0,93.5711,93.7659,93.4932,93.6685,42485.0
2019-06-06 11:30:00,96.15,96.3,95.97,96.1,38309.0,93.6685,93.8147,93.4932,93.6198,38309.0
2019-06-06 11:40:00,96.08,96.35,96.03,96.04,36380.0,93.6003,93.8634,93.5516,93.5614,36380.0
2019-06-06 11:50:00,96.03,96.05,95.93,95.96,24720.0,93.5516,93.5711,93.4542,93.4834,24720.0
2019-06-06 12:00:00,95.93,95.96,95.76,95.87,37203.0,93.4542,93.4834,93.2886,93.3958,37203.0
2019-06-06 12:10:00,95.86,95.95,95.8,95.9,22726.0,93.386,93.4737,93.3276,93.425,22726.0
2019-06-06 12:20:00,95.92,95.92,95.8,95.84,11802.0,93.4445,93.4445,93.3276,93.3665,11802.0
2019-06-06 12:30:00,95.85,95.94,95.76,95.77,14288.0,93.3763,93.4639,93.2886,93.2983,14288.0
2019-06-06 12:40:00,95.79,95.84,95.64,95.79,15395.0,93.3178,93.3665,93.1717,93.3178,15395.0
2019-06-06 12:50:00,95.78,95.78,95.5,95.5,11162.0,93.3081,93.3081,93.0353,93.0353,11162.0
2019-06-06 13:00:00,95.51,95.51,95.32,95.32,11974.0,93.045,93.045,92.8599,92.8599,11974.0
2019-06-06 13:10:00,95.31,95.43,95.21,95.26,18401.0,92.8502,92.9671,92.7528,92.8015,18401.0
2019-06-06 13:20:00,95.2,95.2,95.06,95.1,11282.0,92.743,92.743,92.6067,92.6456,11282.0
2019-06-06 13:30:00,95.12,95.31,95.09,95.3,12986.0,92.6651,92.8502,92.6359,92.8405,12986.0
2019-06-06 13:40:00,95.32,95.79,95.31,95.77,25422.0,92.8599,93.3178,92.8502,93.2983,25422.0
2019-06-06 13:50:00,95.79,95.96,95.71,95.94,33179.0,93.3178,93.4834,93.2399,93.4639,33179.0
2019-06-06 14:00:00,95.93,96.11,95.87,96.01,50875.0,93.4542,93.6296,93.3958,93.5321,50875.0
2019-06-06 14:10:00,96.02,96.17,96.02,96.13,12607.0,93.5419,93.688,93.5419,93.649,12607.0
2019-06-06 14:20:00,96.13,96.13,95.95,95.98,38220.0,93.649,93.649,93.4737,93.5029,38220.0
2019-06-06 14:30:00,95.98,96.31,95.95,96.13,127037.0,93.5029,93.8244,93.4737,93.649,127037.0
2019-06-06 14:40:00,96.12,96.23,95.96,95.96,17043.0,93.6393,93.7465,93.4834,93.4834,17043.0
2019-06-06 14:50:00,96.0,96.02,95.79,95.84,18428.0,93.5224,93.5419,93.3178,93.3665,18428.0
2019-06-06 15:00:00,95.84,95.95,95.79,95.86,21303.0,93.3665,93.4737,93.3178,93.386,21303.0
2019-06-06 15:10:00,95.86,96.06,95.83,96.03,47445.0,93.386,93.5809,93.3568,93.5516,47445.0
2019-06-06 15:20:00,96.03,96.25,96.03,96.24,54856.0,93.5516,93.7659,93.5516,93.7562,54856.0
2019-06-06 15:30:00,96.22,96.4,96.17,96.28,41414.0,93.7367,93.9121,93.688,93.7952,41414.0
2019-06-06 15:40:00,96.28,96.37,96.18,96.36,129130.0,93.7952,93.8828,93.6978,93.8731,129130.0
2019-06-06 15:50:00,96.37,96.56,96.31,96.39,309992.0,93.8828,94.0679,93.8244,93.9023,309992.0
2019-06-07 09:30:00,97.0,97.73,96.57,97.63,88561.0,94.4966,95.2078,94.0777,95.1103,88561.0
2019-06-07 09:40:00,97.61,97.64,97.03,97.18,40699.0,95.0908,95.1201,94.5258,94.6719,40699.0
2019-06-07 09:50:00,97.18,98.14,97.11,97.97,73272.0,94.6719,95.6072,94.6038,95.4416,73272.0
2019-06-07 10:00:00,97.92,98.42,97.64,97.68,49575.0,95.3928,95.8799,95.1201,95.159,49575.0
2019-06-07 10:10:00,97.72,97.78,97.44,97.74,16537.0,95.198,95.2565,94.9252,95.2175,16537.0
2019-06-07 10:20:00,97.73,98.05,97.62,98.04,21290.0,95.2078,95.5195,95.1006,95.5097,21290.0
2019-06-07 10:30:00,98.02,98.2,97.95,98.13,28003.0,95.4903,95.6656,95.4221,95.5974,28003.0
2019-06-07 10:40:00,98.16,98.33,98.1,98.32,36106.0,95.6267,95.7923,95.5682,95.7825,36106.0
2019-06-07 10:50:00,98.32,98.55,98.24,98.52,64552.0,95.7825,96.0066,95.7046,95.9774,64552.0
2019-06-07 11:00:00,98.53,98.69,98.12,98.15,32129.0,95.9871,96.143,95.5877,95.6169,32129.0
2019-06-07 11:10:00,98.17,98.2,97.78,97.94,125410.0,95.6364,95.6656,95.2565,95.4123,125410.0
2019-06-07 11:20:00,97.93,98.22,97.89,97.98,60129.0,95.4026,95.6851,95.3636,95.4513,60129.0
2019-06-07 11:30:00,98.02,98.12,97.76,97.89,40435.0,95.4903,95.5877,95.237,95.3636,40435.0
2019-06-07 11:40:00,97.88,98.2,97.88,98.07,31170.0,95.3539,95.6656,95.3539,95.539,31170.0
2019-06-07 11:50:00,98.04,98.06,97.74,97.79,26924.0,95.5097,95.5292,95.2175,95.2662,26924.0
2019-06-07 12:00:00,97.77,97.87,97.7,97.87,21027.0,95.2467,95.3441,95.1785,95.3441,21027.0
2019-06-07 12:10:00,97.84,98.14,97.77,98.09,23898.0,95.3149,95.6072,95.2467,95.5585,23898.0
2019-06-07 12:20:00,98.08,98.39,98.04,98.39,13000.0,95.5487,95.8507,95.5097,95.8507,13000.0
2019-06-07 12:30:00,98.39,98.41,98.14,98.26,15635.0,95.8507,95.8702,95.6072,95.7241,15635.0
2019-06-07 12:40:00,98.23,98.35,98.21,98.25,13682.0,95.6948,95.8117,95.6754,95.7143,13682.0
2019-06-07 12:50:00,98.32,98.41,98.2,98.36,17879.0,95.7825,95.8702,95.6656,95.8215,17879.0
2019-06-07 13:00:00,98.36,98.47,98.23,98.26,23609.0,95.8215,95.9287,95.6948,95.7241,23609.0
2019-06-07 13:10:00,98.25,98.29,98.11,98.17,16394.0,95.7143,95.7533,95.5779,95.6364,16394.0
2019-06-07 13:20:00,98.19,98.24,97.93,97.93,15824.0,95.6559,95.7046,95.4026,95.4026,15824.0
2019-06-07 13:30:00,97.93,98.17,97.91,98.15,12320.0,95.4026,95.6364,95.3831,95.6169,12320.0
2019-06-07 13:40:00,98.16,98.18,97.87,97.9,16188.0,95.6267,95.6461,95.3441,95.3734,16188.0
2019-06-07 13:50:00,97.9,97.91,97.82,97.83,14493.0,95.3734,95.3831,95.2954,95.3052,14493.0
2019-06-07 14:00:00,97.82,97.82,97.36,97.4,33653.0,95.2954,95.2954,94.8473,94.8863,33653.0
2019-06-07 14:10:00,97.4,97.53,97.34,97.45,10515.0,94.8863,95.0129,94.8278,94.935,10515.0
2019-06-07 14:20:00,97.44,97.53,97.36,97.43,13539.0,94.9252,95.0129,94.8473,94.9155,13539.0
2019-06-07 14:30:00,97.4,97.54,97.32,97.51,26227.0,94.8863,95.0227,94.8083,94.9934,26227.0
2019-06-07 14:40:00,97.52,97.62,97.37,97.37,21514.0,95.0032,95.1006,94.857,94.857,21514.0
2019-06-07 14:50:00,97.38,97.38,97.15,97.18,34018.0,94.8668,94.8668,94.6427,94.6719,34018.0
2019-06-07 15:00:00,97.2,97.35,97.12,97.22,26805.0,94.6914,94.8376,94.6135,94.7109,26805.0
2019-06-07 15:10:00,97.22,97.25,97.09,97.12,25823.0,94.7109,94.7401,94.5843,94.6135,25823.0
2019-06-07 15:20:00,97.12,97.32,97.05,97.27,39719.0,94.6135,94.8083,94.5453,94.7596,39719.0
2019-06-07 15:30:00,97.26,97.32,97.1,97.15,44717.0,94.7499,94.8083,94.594,94.6427,44717.0
2019-06-07 15:40:00,97.14,97.24,96.97,97.07,70173.0,94.633,94.7304,94.4674,94.5648,70173.0
2019-06-07 15:50:00,97.07,97.13,96.85,96.98,119738.0,94.5648,94.6232,94.3505,94.4771,119738.0
2019-06-10 09:30:00,98.0,98.13,95.35,95.49,170457.0,95.4708,95.5974,92.8892,93.0256,170457.0
2019-06-10 09:40:00,95.46,96.06,94.96,95.07,117106.0,92.9963,93.5809,92.5092,92.6164,117106.0
2019-06-10 09:50:00,95.05,95.11,94.05,94.54,144768.0,92.5969,92.6554,91.6227,92.1001,144768.0
2019-06-10 10:00:00,94.54,95.24,94.43,95.04,75167.0,92.1001,92.782,91.9929,92.5872,75167.0
2019-06-10 10:10:00,95.01,95.25,94.73,95.21,50186.0,92.5579,92.7918,92.2852,92.7528,50186.0
2019-06-10 10:20:00,95.2,95.5,94.88,95.49,44357.0,92.743,93.0353,92.4313,93.0256,44357.0
2019-06-10 10:30:00,95.38,95.68,95.28,95.55,35876.0,92.9184,93.2107,92.821,93.084,35876.0
2019-06-10 10:40:00,95.53,95.85,95.44,95.83,74451.0,93.0645,93.3763,92.9769,93.3568,74451.0
2019-06-10 10:50:00,95.78,96.13,95.68,95.97,40915.0,93.3081,93.649,93.2107,93.4932,40915.0
2019-06-10 11:00:00,95.97,96.23,95.95,96.14,31130.0,93.4932,93.7465,93.4737,93.6588,31130.0
2019-06-10 11:10:00,96.18,96.38,95.97,96.17,69162.0,93.6978,93.8926,93.4932,93.688,69162.0
2019-06-10 11:20:00,96.14,96.45,96.01,96.34,25017.0,93.6588,93.9608,93.5321,93.8536,25017.0
2019-06-10 11:30:00,96.34,96.7,96.27,96.34,26806.0,93.8536,94.2043,93.7854,93.8536,26806.0
2019-06-10 11:40:00,96.36,96.41,96.17,96.22,25436.0,93.8731,93.9218,93.688,93.7367,25436.0
2019-06-10 11:50:00,96.22,96.37,96.02,96.08,18689.0,93.7367,93.8828,93.5419,93.6003,18689.0
2019-06-10 12:00:00,96.09,96.09,95.87,95.97,20015.0,93.6101,93.6101,93.3958,93.4932,20015.0
2019-06-10 12:10:00,95.97,95.99,95.67,95.72,37199.0,93.4932,93.5127,93.2009,93.2496,37199.0
2019-06-10 12:20:00,95.69,95.98,95.62,95.92,24970.0,93.2204,93.5029,93.1522,93.4445,24970.0
2019-06-10 12:30:00,95.9,95.95,95.57,95.64,18366.0,93.425,93.4737,93.1035,93.1717,18366.0
2019-06-10 12:40:00,95.64,95.8,95.64,95.71,12152.0,93.1717,93.3276,93.1717,93.2399,12152.0
2019-06-10 12:50:00,95.71,95.71,95.33,95.36,16917.0,93.2399,93.2399,92.8697,92.8989,16917.0
2019-06-10 13:00:00,95.37,95.65,95.37,95.58,13847.0,92.9087,93.1814,92.9087,93.1132,13847.0
2019-06-10 13:10:00,95.6,95.75,95.55,95.61,12459.0,93.1327,93.2789,93.084,93.1425,12459.0
2019-06-10 13:20:00,95.59,95.65,95.5,95.55,10317.0,93.123,93.1814,93.0353,93.084,10317.0
2019-06-10 13:30:00,95.58,95.63,95.49,95.51,11788.0,93.1132,93.1619,93.0256,93.045,11788.0
2019-06-10 13:40:00,95.53,95.61,95.27,95.28,17665.0,93.0645,93.1425,92.8112,92.821,17665.0
2019-06-10 13:50:00,95.26,95.43,95.23,95.36,11451.0,92.8015,92.9671,92.7723,92.8989,11451.0
2019-06-10 14:00:00,95.34,95.35,95.07,95.09,24681.0,92.8794,92.8892,92.6164,92.6359,24681.0
2019-06-10 14:10:00,95.08,95.08,94.81,94.95,14194.0,92.6261,92.6261,92.3631,92.4995,14194.0
2019-06-10 14:20:00,94.98,95.19,94.96,95.16,12655.0,92.5287,92.7333,92.5092,92.7041,12655.0
2019-06-10 14:30:00,95.12,95.18,95.0,95.13,15964.0,92.6651,92.7236,92.5482,92.6749,15964.0
2019-06-10 14:40:00,95.15,95.27,95.08,95.16,13589.0,92.6943,92.8112,92.6261,92.7041,13589.0
2019-06-10 14:50:00,95.16,95.27,95.11,95.26,17258.0,92.7041,92.8112,92.6554,92.8015,17258.0
2019-06-10 15:00:00,95.26,95.35,95.2,95.35,18545.0,92.8015,92.8892,92.743,92.8892,18545.0
2019-06-10 15:10:00,95.34,95.37,95.14,95.22,32574.0,92.8794,92.9087,92.6846,92.7625,32574.0
2019-06-10 15:20:00,95.22,95.26,95.03,95.03,29235.0,92.7625,92.8015,92.5774,92.5774,29235.0
2019-06-10 15:30:00,95.03,95.4,95.01,95.37,92736.0,92.5774,92.9379,92.5579,92.9087,92736.0
2019-06-10 15:40:00,95.38,95.48,95.24,95.25,72765.0,92.9184,93.0158,92.782,92.7918,72765.0
2019-06-10 15:50:00,95.25,95.65,95.19,95.52,210937.0,92.7918,93.1814,92.7333,93.0548,210937.0
2019-06-11 09:30:00,96.38,96.5,95.85,96.21,94693.0,93.8926,94.0095,93.3763,93.727,94693.0
2019-06-11 09:40:00,96.25,96.28,95.38,95.42,48206.0,93.7659,93.7952,92.9184,92.9574,48206.0
2019-06-11 09:50:00,95.47,96.34,95.44,96.16,40496.0,93.0061,93.8536,92.9769,93.6783,40496.0
2019-06-11 10:00:00,96.14,96.46,95.78,95.81,39973.0,93.6588,93.9705,93.3081,93.3373,39973.0
2019-06-11 10:10:00,95.83,95.83,95.47,95.64,47251.0,93.3568,93.3568,93.0061,93.1717,47251.0
2019-06-11 10:20:00,95.67,95.96,95.62,95.95,30409.0,93.2009,93.4834,93.1522,93.4737,30409.0
2019-06-11 10:30:00,95.95,96.06,95.72,95.88,30029.0,93.4737,93.5809,93.2496,93.4055,30029.0
2019-06-11 10:40:00,95.88,95.88,95.53,95.58,28811.0,93.4055,93.4055,93.0645,93.1132,28811.0
2019-06-11 10:50:00,95.56,95.93,95.45,95.92,21627.0,93.0938,93.4542,92.9866,93.4445,21627.0
2019-06-11 11:00:00,95.97,96.08,95.9,96.03,21561.0,93.4932,93.6003,93.425,93.5516,21561.0
2019-06-11 11:10:00,96.05,96.3,95.96,96.12,30676.0,93.5711,93.8147,93.4834,93.6393,30676.0
2019-06-11 11:20:00,96.13,96.19,95.94,95.98,18269.0,93.649,93.7075,93.4639,93.5029,18269.0
2019-06-11 11:30:00,96.02,96.06,95.49,95.49,23299.0,93.5419,93.5809,93.0256,93.0256,23299.0
2019-06-11 11:40:00,95.49,95.68,95.41,95.56,25475.0,93.0256,93.2107,92.9476,93.0938,25475.0
2019-06-11 11:50:00,95.59,95.68,95.32,95.32,28161.0,93.123,93.2107,92.8599,92.8599,28161.0
2019-06-11 12:00:00,95.32,95.33,94.83,94.98,42252.0,92.8599,92.8697,92.3826,92.5287,42252.0
2019-06-11 12:10:00,94.99,95.03,94.66,94.76,61043.0,92.5385,92.5774,92.217,92.3144,61043.0
2019-06-11 12:20:00,94.74,94.9,94.66,94.66,29404.0,92.2949,92.4508,92.217,92.217,29404.0
2019-06-11 12:30:00,94.67,94.8,94.4,94.45,38084.0,92.2267,92.3534,91.9637,92.0124,38084.0
2019-06-11 12:40:00,94.46,94.59,94.32,94.33,25614.0,92.0221,92.1488,91.8858,91.8955,25614.0
2019-06-11 12:50:00,94.33,94.45,94.25,94.34,17769.0,91.8955,92.0124,91.8176,91.9052,17769.0
2019-06-11 13:00:00,94.33,94.63,94.31,94.61,25789.0,91.8955,92.1878,91.876,92.1683,25789.0
2019-06-11 13:10:00,94.59,94.74,94.48,94.66,14945.0,92.1488,92.2949,92.0416,92.217,14945.0
2019-06-11 13:20:00,94.65,94.65,94.38,94.49,15595.0,92.2072,92.2072,91.9442,92.0514,15595.0
2019-06-11 13:30:00,94.46,94.52,94.39,94.46,17243.0,92.0221,92.0806,91.9539,92.0221,17243.0
2019-06-11 13:40:00,94.47,94.62,94.43,94.61,15072.0,92.0319,92.178,91.9929,92.1683,15072.0
2019-06-11 13:50:00,94.63,94.87,94.63,94.79,16657.0,92.1878,92.4216,92.1878,92.3436,16657.0
2019-06-11 14:00:00,94.81,94.93,94.73,94.85,18671.0,92.3631,92.48,92.2852,92.4021,18671.0
2019-06-11 14:10:00,94.85,94.87,94.73,94.73,11456.0,92.4021,92.4216,92.2852,92.2852,11456.0
2019-06-11 14:20:00,94.76,94.79,94.67,94.76,10541.0,92.3144,92.3436,92.2267,92.3144,10541.0
2019-06-11 14:30:00,94.75,94.76,94.47,94.48,22958.0,92.3047,92.3144,92.0319,92.0416,22958.0
2019-06-11 14:40:00,94.48,94.64,94.43,94.44,19042.0,92.0416,92.1975,91.9929,92.0027,19042.0
2019-06-11 14:50:00,94.44,94.5,94.35,94.42,22743.0,92.0027,92.0611,91.915,91.9832,22743.0
2019-06-11 15:00:00,94.43,94.5,94.31,94.46,21083.0,91.9929,92.0611,91.876,92.0221,21083.0
2019-06-11 15:10:00,94.45,94.57,94.33,94.4,21238.0,92.0124,92.1293,91.8955,91.9637,21238.0
2019-06-11 15:20:00,94.43,94.53,94.38,94.46,27399.0,91.9929,92.0903,91.9442,92.0221,27399.0
2019-06-11 15:30:00,94.46,94.77,94.45,94.65,44967.0,92.0221,92.3241,92.0124,92.2072,44967.0
2019-06-11 15:40:00,94.64,94.72,94.5,94.72,57345.0,92.1975,92.2754,92.0611,92.2754,57345.0
2019-06-11 15:50:00,94.7,94.71,94.5,94.58,137925.0,92.2559,92.2657,92.0611,92.139,137925.0
2019-06-12 09:30:00,94.8,94.97,93.63,93.9,64453.0,92.3534,92.519,91.2136,91.4766,64453.0
2019-06-12 09:40:00,93.9,94.17,93.75,93.91,73456.0,91.4766,91.7396,91.3305,91.4863,73456.0
2019-06-12 09:50:00,93.96,94.05,93.63,93.72,29472.0,91.535,91.6227,91.2136,91.3012,29472.0
2019-06-12 10:00:00,93.75,93.89,93.37,93.43,41455.0,91.3305,91.4669,90.9603,91.0187,41455.0
2019-06-12 10:10:00,93.43,93.64,93.24,93.29,33167.0,91.0187,91.2233,90.8336,90.8823,33167.0
2019-06-12 10:20:00,93.33,93.33,92.85,93.22,100310.0,90.9213,90.9213,90.4537,90.8141,100310.0
2019-06-12 10:30:00,93.2,93.5,93.01,93.5,33454.0,90.7947,91.0869,90.6096,91.0869,33454.0
2019-06-12 10:40:00,93.53,93.61,93.33,93.43,22292.0,91.1161,91.1941,90.9213,91.0187,22292.0
2019-06-12 10:50:00,93.43,93.52,93.11,93.13,26352.0,91.0187,91.1064,90.707,90.7265,26352.0
2019-06-12 11:00:00,93.06,93.18,92.95,93.01,27442.0,90.6583,90.7752,90.5511,90.6096,27442.0
2019-06-12 11:10:00,92.99,93.08,92.8,92.85,53942.0,90.5901,90.6778,90.405,90.4537,53942.0
2019-06-12 11:20:00,92.86,92.92,92.35,92.38,75827.0,90.4634,90.5219,89.9666,89.9958,75827.0
2019-06-12 11:30:00,92.41,92.58,92.15,92.29,56921.0,90.0251,90.1907,89.7718,89.9081,56921.0
2019-06-12 11:40:00,92.28,92.65,92.16,92.57,27984.0,89.8984,90.2589,89.7815,90.1809,27984.0
2019-06-12 11:50:00,92.58,92.65,92.48,92.48,20706.0,90.1907,90.2589,90.0932,90.0932,20706.0
2019-06-12 12:00:00,92.5,92.65,92.49,92.57,16694.0,90.1127,90.2589,90.103,90.1809,16694.0
2019-06-12 12:10:00,92.57,92.57,92.27,92.42,30315.0,90.1809,90.1809,89.8887,90.0348,30315.0
2019-06-12 12:20:00,92.4,92.62,92.35,92.54,60242.0,90.0153,90.2296,89.9666,90.1517,60242.0
2019-06-12 12:30:00,92.51,92.7,92.48,92.59,23974.0,90.1225,90.3076,90.0932,90.2004,23974.0
2019-06-12 12:40:00,92.58,92.63,92.51,92.61,20655.0,90.1907,90.2394,90.1225,90.2199,20655.0
2019-06-12 12:50:00,92.61,92.83,92.54,92.72,49840.0,90.2199,90.4342,90.1517,90.327,49840.0
2019-06-12 13:00:00,92.71,92.84,92.69,92.79,13109.0,90.3173,90.444,90.2978,90.3952,13109.0
2019-06-12 13:10:00,92.78,92.82,92.63,92.75,21957.0,90.3855,90.4245,90.2394,90.3563,21957.0
2019-06-12 13:20:00,92.76,92.77,92.55,92.59,18432.0,90.366,90.3758,90.1614,90.2004,18432.0
2019-06-12 13:30:00,92.59,92.63,92.38,92.45,47140.0,90.2004,90.2394,89.9958,90.064,47140.0
2019-06-12 13:40:00,92.45,92.55,92.38,92.43,30947.0,90.064,90.1614,89.9958,90.0445,30947.0
2019-06-12 13:50:00,92.44,92.49,92.37,92.43,16883.0,90.0543,90.103,89.9861,90.0445,16883.0
2019-06-12 14:00:00,92.42,92.47,91.81,91.9,65233.0,90.0348,90.0835,89.4405,89.5282,65233.0
2019-06-12 14:10:00,91.9,92.11,91.72,92.07,47683.0,89.5282,89.7328,89.3529,89.6938,47683.0
2019-06-12 14:20:00,92.07,92.24,92.06,92.15,63834.0,89.6938,89.8594,89.6841,89.7718,63834.0
2019-06-12 14:30:00,92.13,92.44,92.1,92.41,39940.0,89.7523,90.0543,89.7231,90.0251,39940.0
2019-06-12 14:40:00,92.41,92.63,92.36,92.63,23529.0,90.0251,90.2394,89.9763,90.2394,23529.0
2019-06-12 14:50:00,92.62,92.69,92.52,92.58,24945.0,90.2296,90.2978,90.1322,90.1907,24945.0
2019-06-12 15:00:00,92.58,92.68,92.47,92.66,21171.0,90.1907,90.2881,90.0835,90.2686,21171.0
2019-06-12 15:10:00,92.69,92.72,92.33,92.34,37640.0,90.2978,90.327,89.9471,89.9569,37640.0
2019-06-12 15:20:00,92.34,92.36,92.17,92.18,95979.0,89.9569,89.9763,89.7912,89.801,95979.0
2019-06-12 15:30:00,92.21,92.49,92.2,92.49,46469.0,89.8302,90.103,89.8205,90.103,46469.0
2019-06-12 15:40:00,92.51,92.85,92.51,92.82,81027.0,90.1225,90.4537,90.1225,90.4245,81027.0
2019-06-12 15:50:00,92.81,92.86,92.49,92.67,164715.0,90.4147,90.4634,90.103,90.2783,164715.0
2019-06-13 09:30:00,92.92,93.45,92.62,92.74,68619.0,90.5219,91.0382,90.2296,90.3465,68619.0
2019-06-13 09:40:00,92.75,93.86,92.41,93.85,165166.0,90.3563,91.4376,90.0251,91.4279,165166.0
2019-06-13 09:50:00,93.85,94.34,93.85,94.08,102134.0,91.4279,91.9052,91.4279,91.652,102134.0
2019-06-13 10:00:00,94.09,94.17,93.53,93.59,35311.0,91.6617,91.7396,91.1161,91.1746,35311.0
2019-06-13 10:10:00,93.59,93.82,93.58,93.69,34249.0,91.1746,91.3987,91.1649,91.272,34249.0
2019-06-13 10:20:00,93.67,93.79,93.34,93.38,63444.0,91.2525,91.3694,90.931,90.97,63444.0
2019-06-13 10:30:00,93.44,93.63,93.38,93.53,59555.0,91.0285,91.2136,90.97,91.1161,59555.0
2019-06-13 10:40:00,93.5,93.77,93.43,93.5,64142.0,91.0869,91.35,91.0187,91.0869,64142.0
2019-06-13 10:50:00,93.48,93.7,93.41,93.54,16058.0,91.0674,91.2818,90.9992,91.1259,16058.0
2019-06-13 11:00:00,93.55,93.62,93.3,93.36,23040.0,91.1356,91.2038,90.8921,90.9505,23040.0
2019-06-13 11:10:00,93.39,93.52,93.29,93.39,24716.0,90.9798,91.1064,90.8823,90.9798,24716.0
2019-06-13 11:20:00,93.37,93.46,93.24,93.35,15425.0,90.9603,91.048,90.8336,90.9408,15425.0
2019-06-13 11:30:00,93.37,93.37,93.0,93.09,23619.0,90.9603,90.9603,90.5998,90.6875,23619.0
2019-06-13 11:40:00,93.12,93.25,93.05,93.25,21309.0,90.7167,90.8434,90.6485,90.8434,21309.0
2019-06-13 11:50:00,93.24,93.39,93.19,93.19,18359.0,90.8336,90.9798,90.7849,90.7849,18359.0
2019-06-13 12:00:00,93.19,93.36,93.14,93.3,22313.0,90.7849,90.9505,90.7362,90.8921,22313.0
2019-06-13 12:10:00,93.3,93.38,93.19,93.19,10123.0,90.8921,90.97,90.7849,90.7849,10123.0
2019-06-13 12:20:00,93.21,93.32,93.14,93.17,14238.0,90.8044,90.9116,90.7362,90.7654,14238.0
2019-06-13 12:30:00,93.14,93.21,93.05,93.17,10064.0,90.7362,90.8044,90.6485,90.7654,10064.0
2019-06-13 12:40:00,93.15,93.38,93.13,93.29,12584.0,90.746,90.97,90.7265,90.8823,12584.0
2019-06-13 12:50:00,93.28,93.45,93.28,93.45,8394.0,90.8726,91.0382,90.8726,91.0382,8394.0
2019-06-13 13:00:00,93.46,93.49,93.25,93.3,16410.0,91.048,91.0772,90.8434,90.8921,16410.0
2019-06-13 13:10:00,93.32,93.39,93.26,93.3,14455.0,90.9116,90.9798,90.8531,90.8921,14455.0
2019-06-13 13:20:00,93.26,93.3,93.19,93.27,10706.0,90.8531,90.8921,90.7849,90.8629,10706.0
2019-06-13 13:30:00,93.28,93.34,93.2,93.31,15257.0,90.8726,90.931,90.7947,90.9018,15257.0
2019-06-13 13:40:00,93.29,93.38,93.22,93.38,17179.0,90.8823,90.97,90.8141,90.97,17179.0
2019-06-13 13:50:00,93.38,93.49,93.35,93.43,12528.0,90.97,91.0772,90.9408,91.0187,12528.0
2019-06-13 14:00:00,93.43,93.53,93.42,93.44,13541.0,91.0187,91.1161,91.009,91.0285,13541.0
2019-06-13 14:10:00,93.44,93.6,93.31,93.38,47487.0,91.0285,91.1843,90.9018,90.97,47487.0
2019-06-13 14:20:00,93.38,93.57,93.37,93.52,27763.0,90.97,91.1551,90.9603,91.1064,27763.0
2019-06-13 14:30:00,93.53,93.55,93.31,93.44,16788.0,91.1161,91.1356,90.9018,91.0285,16788.0
2019-06-13 14:40:00,93.43,93.54,93.4,93.45,20169.0,91.0187,91.1259,90.9895,91.0382,20169.0
2019-06-13 14:50:00,93.44,93.51,93.34,93.36,18917.0,91.0285,91.0967,90.931,90.9505,18917.0
2019-06-13 15:00:00,93.35,93.39,93.26,93.34,18798.0,90.9408,90.9798,90.8531,90.931,18798.0
2019-06-13 15:10:00,93.36,93.43,93.25,93.29,21231.0,90.9505,91.0187,90.8434,90.8823,21231.0
2019-06-13 15:20:00,93.27,93.52,93.27,93.34,57236.0,90.8629,91.1064,90.8629,90.931,57236.0
2019-06-13 15:30:00,93.33,93.51,93.27,93.41,51127.0,90.9213,91.0967,90.8629,90.9992,51127.0
2019-06-13 15:40:00,93.41,93.42,93.27,93.37,54316.0,90.9992,91.009,90.8629,90.9603,54316.0
2019-06-13 15:50:00,93.38,93.62,93.29,93.61,144854.0,90.97,91.2038,90.8823,91.1941,144854.0
2019-06-14 09:30:00,93.56,93.79,92.51,92.54,49347.0,91.1454,91.3694,90.1225,90.1517,49347.0
2019-06-14 09:40:00,92.82,93.01,91.96,92.1,91883.0,90.4245,90.6096,89.5867,89.7231,91883.0
2019-06-14 09:50:00,92.13,92.35,91.92,92.0,57204.0,89.7523,89.9666,89.5477,89.6256,57204.0
2019-06-14 10:00:00,92.0,92.12,91.65,91.7,42703.0,89.6256,89.7425,89.2847,89.3334,42703.0
2019-06-14 10:10:00,91.73,91.84,91.54,91.63,50314.0,89.3626,89.4698,89.1775,89.2652,50314.0
2019-06-14 10:20:00,91.59,91.88,91.39,91.42,97870.0,89.2262,89.5087,89.0314,89.0606,97870.0
2019-06-14 10:30:00,91.42,91.76,91.4,91.41,44740.0,89.0606,89.3918,89.0411,89.0509,44740.0
2019-06-14 10:40:00,91.39,91.66,91.32,91.57,50269.0,89.0314,89.2944,88.9632,89.2067,50269.0
2019-06-14 10:50:00,91.58,91.84,91.57,91.57,48975.0,89.2165,89.4698,89.2067,89.2067,48975.0
2019-06-14 11:00:00,91.56,91.58,91.37,91.44,43049.0,89.197,89.2165,89.0119,89.0801,43049.0
2019-06-14 11:10:00,91.45,91.55,91.32,91.53,28775.0,89.0898,89.1872,88.9632,89.1678,28775.0
2019-06-14 11:20:00,91.53,91.56,91.38,91.38,54132.0,89.1678,89.197,89.0216,89.0216,54132.0
2019-06-14 11:30:00,91.37,91.41,91.09,91.17,47063.0,89.0119,89.0509,88.7391,88.8171,47063.0
2019-06-14 11:40:00,91.19,91.19,90.69,90.79,110795.0,88.8365,88.8365,88.3494,88.4469,110795.0
2019-06-14 11:50:00,90.79,90.84,90.46,90.59,88079.0,88.4469,88.4956,88.1254,88.252,88079.0
2019-06-14 12:00:00,90.57,90.8,90.55,90.78,30390.0,88.2325,88.4566,88.2131,88.4371,30390.0
2019-06-14 12:10:00,90.78,91.0,90.7,90.89,64567.0,88.4371,88.6514,88.3592,88.5443,64567.0
2019-06-14 12:20:00,90.88,91.64,90.83,91.45,148701.0,88.5345,89.2749,88.4858,89.0898,148701.0
2019-06-14 12:30:00,91.43,91.74,91.43,91.57,44113.0,89.0703,89.3723,89.0703,89.2067,44113.0
2019-06-14 12:40:00,91.57,91.77,91.5,91.77,35889.0,89.2067,89.4016,89.1385,89.4016,35889.0
2019-06-14 12:50:00,91.77,92.15,91.77,92.11,40574.0,89.4016,89.7718,89.4016,89.7328,40574.0
2019-06-14 13:00:00,92.12,92.19,91.86,91.86,29416.0,89.7425,89.8107,89.4892,89.4892,29416.0
2019-06-14 13:10:00,91.85,91.91,91.67,91.73,15400.0,89.4795,89.538,89.3041,89.3626,15400.0
2019-06-14 13:20:00,91.73,91.86,91.69,91.81,20527.0,89.3626,89.4892,89.3236,89.4405,20527.0
2019-06-14 13:30:00,91.84,91.86,91.58,91.67,15428.0,89.4698,89.4892,89.2165,89.3041,15428.0
2019-06-14 13:40:00,91.69,92.18,91.69,92.11,40534.0,89.3236,89.801,89.3236,89.7328,40534.0
2019-06-14 13:50:00,92.13,92.13,91.92,92.04,20665.0,89.7523,89.7523,89.5477,89.6646,20665.0
2019-06-14 14:00:00,92.04,92.1,92.01,92.1,8060.0,89.6646,89.7231,89.6354,89.7231,8060.0
2019-06-14 14:10:00,92.1,92.34,92.07,92.3,17423.0,89.7231,89.9569,89.6938,89.9179,17423.0
2019-06-14 14:20:00,92.31,92.38,92.01,92.04,28118.0,89.9276,89.9958,89.6354,89.6646,28118.0
2019-06-14 14:30:00,92.03,92.35,92.03,92.34,13129.0,89.6549,89.9666,89.6549,89.9569,13129.0
2019-06-14 14:40:00,92.34,92.4,92.23,92.25,21679.0,89.9569,90.0153,89.8497,89.8692,21679.0
2019-06-14 14:50:00,92.26,92.35,92.23,92.24,141059.0,89.8789,89.9666,89.8497,89.8594,141059.0
2019-06-14 15:00:00,92.23,92.31,92.12,92.26,26864.0,89.8497,89.9276,89.7425,89.8789,26864.0
2019-06-14 15:10:00,92.28,92.68,92.27,92.49,36335.0,89.8984,90.2881,89.8887,90.103,36335.0
2019-06-14 15:20:00,92.49,92.62,92.49,92.5,240766.0,90.103,90.2296,90.103,90.1127,240766.0
2019-06-14 15:30:00,92.5,92.83,92.29,92.68,127690.0,90.1127,90.4342,89.9081,90.2881,127690.0
2019-06-14 15:40:00,92.69,92.77,92.6,92.77,80822.0,90.2978,90.3758,90.2101,90.3758,80822.0
2019-06-14 15:50:00,92.78,92.9,92.65,92.76,236034.0,90.3855,90.5024,90.2589,90.366,236034.0
2019-06-17 09:30:00,92.62,92.69,92.0,92.32,40129.0,90.2296,90.2978,89.6256,89.9374,40129.0
2019-06-17 09:40:00,92.27,92.79,92.15,92.76,40404.0,89.8887,90.3952,89.7718,90.366,40404.0
2019-06-17 09:50:00,92.78,93.23,92.78,93.01,95258.0,90.3855,90.8239,90.3855,90.6096,95258.0
2019-06-17 10:00:00,93.04,93.16,92.92,93.0,53379.0,90.6388,90.7557,90.5219,90.5998,53379.0
2019-06-17 10:10:00,93.07,93.51,93.02,93.37,28955.0,90.668,91.0967,90.6193,90.9603,28955.0
2019-06-17 10:20:00,93.38,93.42,93.16,93.24,50733.0,90.97,91.009,90.7557,90.8336,50733.0
2019-06-17 10:30:00,93.25,93.36,93.05,93.15,34122.0,90.8434,90.9505,90.6485,90.746,34122.0
2019-06-17 10:40:00,93.2,93.25,92.88,92.88,12476.0,90.7947,90.8434,90.4829,90.4829,12476.0
2019-06-17 10:50:00,92.88,93.04,92.88,92.96,14086.0,90.4829,90.6388,90.4829,90.5609,14086.0
2019-06-17 11:00:00,92.96,93.02,92.67,92.85,24321.0,90.5609,90.6193,90.2783,90.4537,24321.0
2019-06-17 11:10:00,92.84,93.16,92.84,93.16,23845.0,90.444,90.7557,90.444,90.7557,23845.0
2019-06-17 11:20:00,93.16,93.22,93.0,93.06,23248.0,90.7557,90.8141,90.5998,90.6583,23248.0
2019-06-17 11:30:00,93.04,93.13,92.93,92.98,22114.0,90.6388,90.7265,90.5316,90.5803,22114.0
2019-06-17 11:40:00,92.99,93.06,92.87,93.06,16117.0,90.5901,90.6583,90.4732,90.6583,16117.0
2019-06-17 11:50:00,93.03,93.1,92.64,92.77,25135.0,90.629,90.6972,90.2491,90.3758,25135.0
2019-06-17 12:00:00,92.8,93.0,92.79,92.98,29205.0,90.405,90.5998,90.3952,90.5803,29205.0
2019-06-17 12:10:00,92.98,93.0,92.87,92.87,17421.0,90.5803,90.5998,90.4732,90.4732,17421.0
2019-06-17 12:20:00,92.88,93.0,92.88,92.95,15872.0,90.4829,90.5998,90.4829,90.5511,15872.0
2019-06-17 12:30:00,92.96,93.02,92.92,92.99,69023.0,90.5609,90.6193,90.5219,90.5901,69023.0
2019-06-17 12:40:00,93.0,93.33,92.98,93.09,223589.0,90.5998,90.9213,90.5803,90.6875,223589.0
2019-06-17 12:50:00,93.11,93.18,92.98,92.98,15581.0,90.707,90.7752,90.5803,90.5803,15581.0
2019-06-17 13:00:00,93.0,93.06,92.98,93.04,18578.0,90.5998,90.6583,90.5803,90.6388,18578.0
2019-06-17 13:10:00,93.04,93.16,93.04,93.1,20352.0,90.6388,90.7557,90.6388,90.6972,20352.0
2019-06-17 13:20:00,93.11,93.12,93.0,93.04,15564.0,90.707,90.7167,90.5998,90.6388,15564.0
2019-06-17 13:30:00,93.05,93.17,93.05,93.12,16078.0,90.6485,90.7654,90.6485,90.7167,16078.0
2019-06-17 13:40:00,93.14,93.17,93.0,93.0,15309.0,90.7362,90.7654,90.5998,90.5998,15309.0
2019-06-17 13:50:00,93.03,93.09,92.96,92.97,17839.0,90.629,90.6875,90.5609,90.5706,17839.0
2019-06-17 14:00:00,93.0,93.02,92.89,92.97,17027.0,90.5998,90.6193,90.4927,90.5706,17027.0
2019-06-17 14:10:00,92.95,93.01,92.87,92.95,45508.0,90.5511,90.6096,90.4732,90.5511,45508.0
2019-06-17 14:20:00,92.93,92.99,92.9,92.9,15264.0,90.5316,90.5901,90.5024,90.5024,15264.0
2019-06-17 14:30:00,92.89,92.98,92.82,92.92,19947.0,90.4927,90.5803,90.4245,90.5219,19947.0
2019-06-17 14:40:00,92.9,93.0,92.88,92.93,19261.0,90.5024,90.5998,90.4829,90.5316,19261.0
2019-06-17 14:50:00,92.94,93.0,92.82,92.85,24069.0,90.5414,90.5998,90.4245,90.4537,24069.0
2019-06-17 15:00:00,92.82,92.85,92.7,92.85,15200.0,90.4245,90.4537,90.3076,90.4537,15200.0
2019-06-17 15:10:00,92.84,92.85,92.72,92.72,25945.0,90.444,90.4537,90.327,90.327,25945.0
2019-06-17 15:20:00,92.75,92.76,92.62,92.66,29072.0,90.3563,90.366,90.2296,90.2686,29072.0
2019-06-17 15:30:00,92.64,92.71,92.55,92.55,28123.0,90.2491,90.3173,90.1614,90.1614,28123.0
2019-06-17 15:40:00,92.59,92.62,92.49,92.52,46429.0,90.2004,90.2296,90.103,90.1322,46429.0
2019-06-17 15:50:00,92.53,92.59,92.37,92.44,125206.0,90.142,90.2004,89.9861,90.0543,125206.0
2019-06-18 09:30:00,93.48,93.8,93.13,93.6,108160.0,91.0674,91.3792,90.7265,91.1843,108160.0
2019-06-18 09:40:00,93.58,94.92,93.57,94.7,126360.0,91.1649,92.4703,91.1551,92.2559,126360.0
2019-06-18 09:50:00,94.76,95.3,94.58,94.78,269812.0,92.3144,92.8405,92.139,92.3339,269812.0
2019-06-18 10:00:00,94.83,94.99,94.11,94.12,126392.0,92.3826,92.5385,91.6812,91.6909,126392.0
2019-06-18 10:10:00,94.09,94.41,93.79,93.97,77405.0,91.6617,91.9734,91.3694,91.5448,77405.0
2019-06-18 10:20:00,93.99,94.0,93.77,93.91,35992.0,91.5643,91.574,91.35,91.4863,35992.0
2019-06-18 10:30:00,93.93,93.95,93.53,93.64,56041.0,91.5058,91.5253,91.1161,91.2233,56041.0
2019-06-18 10:40:00,93.58,93.62,93.35,93.41,25029.0,91.1649,91.2038,90.9408,90.9992,25029.0
2019-06-18 10:50:00,93.4,93.46,93.13,93.14,55418.0,90.9895,91.048,90.7265,90.7362,55418.0
2019-06-18 11:00:00,93.13,93.44,93.04,93.36,89344.0,90.7265,91.0285,90.6388,90.9505,89344.0
2019-06-18 11:10:00,93.36,93.44,93.01,93.01,47125.0,90.9505,91.0285,90.6096,90.6096,47125.0
2019-06-18 11:20:00,93.01,93.16,92.84,93.0,74730.0,90.6096,90.7557,90.444,90.5998,74730.0
2019-06-18 11:30:00,92.98,93.07,92.76,92.76,106035.0,90.5803,90.668,90.366,90.366,106035.0
2019-06-18 11:40:00,92.79,93.0,92.71,92.81,37287.0,90.3952,90.5998,90.3173,90.4147,37287.0
2019-06-18 11:50:00,92.78,92.83,92.6,92.8,36253.0,90.3855,90.4342,90.2101,90.405,36253.0
2019-06-18 12:00:00,92.78,93.07,92.68,92.71,84823.0,90.3855,90.668,90.2881,90.3173,84823.0
2019-06-18 12:10:00,92.7,92.76,92.49,92.56,55603.0,90.3076,90.366,90.103,90.1712,55603.0
2019-06-18 12:20:00,92.56,92.63,92.47,92.5,50612.0,90.1712,90.2394,90.0835,90.1127,50612.0
2019-06-18 12:30:00,92.51,92.52,92.38,92.45,53098.0,90.1225,90.1322,89.9958,90.064,53098.0
2019-06-18 12:40:00,92.47,92.47,92.27,92.34,80542.0,90.0835,90.0835,89.8887,89.9569,80542.0
2019-06-18 12:50:00,92.35,92.72,92.26,92.66,70708.0,89.9666,90.327,89.8789,90.2686,70708.0
2019-06-18 13:00:00,92.66,92.69,92.48,92.57,35047.0,90.2686,90.2978,90.0932,90.1809,35047.0
2019-06-18 13:10:00,92.58,92.64,92.4,92.48,35792.0,90.1907,90.2491,90.0153,90.0932,35792.0
2019-06-18 13:20:00,92.48,92.58,92.43,92.44,26572.0,90.0932,90.1907,90.0445,90.0543,26572.0
2019-06-18 13:30:00,92.44,92.52,92.31,92.34,39276.0,90.0543,90.1322,89.9276,89.9569,39276.0
2019-06-18 13:40:00,92.34,92.38,92.24,92.29,28016.0,89.9569,89.9958,89.8594,89.9081,28016.0
2019-06-18 13:50:00,92.29,92.4,92.24,92.36,35734.0,89.9081,90.0153,89.8594,89.9763,35734.0
2019-06-18 14:00:00,92.37,92.46,92.22,92.23,63687.0,89.9861,90.0738,89.84,89.8497,63687.0
2019-06-18 14:10:00,92.23,92.38,92.15,92.33,79790.0,89.8497,89.9958,89.7718,89.9471,79790.0
2019-06-18 14:20:00,92.37,92.44,92.33,92.41,43527.0,89.9861,90.0543,89.9471,90.0251,43527.0
2019-06-18 14:30:00,92.42,92.43,92.22,92.25,49613.0,90.0348,90.0445,89.84,89.8692,49613.0
2019-06-18 14:40:00,92.24,92.34,92.02,92.05,49726.0,89.8594,89.9569,89.6451,89.6743,49726.0
2019-06-18 14:50:00,92.04,92.15,92.0,92.06,48536.0,89.6646,89.7718,89.6256,89.6841,48536.0
2019-06-18 15:00:00,92.06,92.19,91.97,91.97,35173.0,89.6841,89.8107,89.5964,89.5964,35173.0
2019-06-18 15:10:00,91.97,92.09,91.94,92.02,62863.0,89.5964,89.7133,89.5672,89.6451,62863.0
2019-06-18 15:20:00,92.01,92.1,91.99,92.02,54909.0,89.6354,89.7231,89.6159,89.6451,54909.0
2019-06-18 15:30:00,92.0,92.22,91.94,92.06,70528.0,89.6256,89.84,89.5672,89.6841,70528.0
2019-06-18 15:40:00,92.08,92.43,92.04,92.43,188600.0,89.7036,90.0445,89.6646,90.0445,188600.0
2019-06-18 15:50:00,92.41,92.44,92.01,92.04,204353.0,90.0251,90.0543,89.6354,89.6646,204353.0
2019-06-19 09:30:00,92.25,92.47,91.32,92.02,90550.0,89.8692,90.0835,88.9632,89.6451,90550.0
2019-06-19 09:40:00,92.04,92.04,91.33,91.59,53642.0,89.6646,89.6646,88.9729,89.2262,53642.0
2019-06-19 09:50:00,91.52,92.65,91.36,92.55,249580.0,89.158,90.2589,89.0021,90.1614,249580.0
2019-06-19 10:00:00,92.56,92.87,92.37,92.67,107682.0,90.1712,90.4732,89.9861,90.2783,107682.0
2019-06-19 10:10:00,92.68,93.18,92.67,93.04,92331.0,90.2881,90.7752,90.2783,90.6388,92331.0
2019-06-19 10:20:00,92.99,93.04,92.75,92.78,29951.0,90.5901,90.6388,90.3563,90.3855,29951.0
2019-06-19 10:30:00,92.8,92.86,92.58,92.63,37121.0,90.405,90.4634,90.1907,90.2394,37121.0
2019-06-19 10:40:00,92.62,92.71,92.31,92.39,31458.0,90.2296,90.3173,89.9276,90.0056,31458.0
2019-06-19 10:50:00,92.4,92.66,92.1,92.15,45416.0,90.0153,90.2686,89.7231,89.7718,45416.0
2019-06-19 11:00:00,92.23,92.55,92.08,92.52,30774.0,89.8497,90.1614,89.7036,90.1322,30774.0
2019-06-19 11:10:00,92.52,92.54,92.17,92.24,25992.0,90.1322,90.1517,89.7912,89.8594,25992.0
2019-06-19 11:20:00,92.25,92.37,92.04,92.1,57394.0,89.8692,89.9861,89.6646,89.7231,57394.0
2019-06-19 11:30:00,92.06,92.26,92.0,92.13,29980.0,89.6841,89.8789,89.6256,89.7523,29980.0
2019-06-19 11:40:00,92.14,92.26,92.1,92.11,17056.0,89.762,89.8789,89.7231,89.7328,17056.0
2019-06-19 11:50:00,92.11,92.13,91.85,91.92,22189.0,89.7328,89.7523,89.4795,89.5477,22189.0
2019-06-19 12:00:00,91.93,92.43,91.87,92.38,42158.0,89.5574,90.0445,89.499,89.9958,42158.0
2019-06-19 12:10:00,92.39,92.6,92.29,92.32,34301.0,90.0056,90.2101,89.9081,89.9374,34301.0
2019-06-19 12:20:00,92.32,92.32,92.05,92.13,40620.0,89.9374,89.9374,89.6743,89.7523,40620.0
2019-06-19 12:30:00,92.13,92.39,92.07,92.39,43358.0,89.7523,90.0056,89.6938,90.0056,43358.0
2019-06-19 12:40:00,92.4,92.47,92.2,92.41,23623.0,90.0153,90.0835,89.8205,90.0251,23623.0
2019-06-19 12:50:00,92.39,92.48,92.23,92.35,20809.0,90.0056,90.0932,89.8497,89.9666,20809.0
2019-06-19 13:00:00,92.35,92.42,92.13,92.17,19281.0,89.9666,90.0348,89.7523,89.7912,19281.0
2019-06-19 13:10:00,92.21,92.35,92.16,92.28,19674.0,89.8302,89.9666,89.7815,89.8984,19674.0
2019-06-19 13:20:00,92.32,92.38,92.21,92.33,20713.0,89.9374,89.9958,89.8302,89.9471,20713.0
2019-06-19 13:30:00,92.32,92.44,92.3,92.42,16453.0,89.9374,90.0543,89.9179,90.0348,16453.0
2019-06-19 13:40:00,92.43,92.43,92.19,92.27,23790.0,90.0445,90.0445,89.8107,89.8887,23790.0
2019-06-19 13:50:00,92.3,92.52,92.07,92.11,33025.0,89.9179,90.1322,89.6938,89.7328,33025.0
2019-06-19 14:00:00,92.15,92.85,91.9,92.41,73672.0,89.7718,90.4537,89.5282,90.0251,73672.0
2019-06-19 14:10:00,92.38,92.54,92.03,92.51,37840.0,89.9958,90.1517,89.6549,90.1225,37840.0
2019-06-19 14:20:00,92.47,92.56,92.09,92.25,43828.0,90.0835,90.1712,89.7133,89.8692,43828.0
2019-06-19 14:30:00,92.25,92.31,91.97,91.97,46289.0,89.8692,89.9276,89.5964,89.5964,46289.0
2019-06-19 14:40:00,91.96,92.26,91.88,92.02,35098.0,89.5867,89.8789,89.5087,89.6451,35098.0
2019-06-19 14:50:00,92.06,92.26,92.04,92.09,32272.0,89.6841,89.8789,89.6646,89.7133,32272.0
2019-06-19 15:00:00,92.1,92.3,92.07,92.23,45883.0,89.7231,89.9179,89.6938,89.8497,45883.0
2019-06-19 15:10:00,92.22,92.52,92.2,92.46,47777.0,89.84,90.1322,89.8205,90.0738,47777.0
2019-06-19 15:20:00,92.46,92.53,92.34,92.46,48813.0,90.0738,90.142,89.9569,90.0738,48813.0
2019-06-19 15:30:00,92.47,92.56,92.3,92.3,44039.0,90.0835,90.1712,89.9179,89.9179,44039.0
2019-06-19 15:40:00,92.3,92.71,92.28,92.59,95006.0,89.9179,90.3173,89.8984,90.2004,95006.0
2019-06-19 15:50:00,92.6,92.8,92.58,92.62,185663.0,90.2101,90.405,90.1907,90.2296,185663.0
2019-06-20 09:30:00,93.75,93.94,93.32,93.44,159631.0,91.3305,91.5156,90.9116,91.0285,159631.0
2019-06-20 09:40:00,93.47,94.57,93.43,94.5,153581.0,91.0577,92.1293,91.0187,92.0611,153581.0
2019-06-20 09:50:00,94.53,94.89,94.43,94.58,95389.0,92.0903,92.441,91.9929,92.139,95389.0
2019-06-20 10:00:00,94.58,94.58,93.75,93.79,65418.0,92.139,92.139,91.3305,91.3694,65418.0
2019-06-20 10:10:00,93.79,94.15,93.74,93.9,48469.0,91.3694,91.7201,91.3207,91.4766,48469.0
2019-06-20 10:20:00,93.85,93.9,93.57,93.62,31797.0,91.4279,91.4766,91.1551,91.2038,31797.0
2019-06-20 10:30:00,93.68,93.99,93.57,93.92,62290.0,91.2623,91.5643,91.1551,91.4961,62290.0
2019-06-20 10:40:00,93.94,94.46,93.88,94.38,95448.0,91.5156,92.0221,91.4571,91.9442,95448.0
2019-06-20 10:50:00,94.37,94.5,94.22,94.23,38790.0,91.9345,92.0611,91.7883,91.7981,38790.0
2019-06-20 11:00:00,94.28,94.49,94.27,94.34,21990.0,91.8468,92.0514,91.837,91.9052,21990.0
2019-06-20 11:10:00,94.34,94.38,94.01,94.08,27700.0,91.9052,91.9442,91.5838,91.652,27700.0
2019-06-20 11:20:00,94.06,94.2,93.99,94.03,32744.0,91.6325,91.7689,91.5643,91.6032,32744.0
2019-06-20 11:30:00,94.03,94.18,93.77,93.97,25084.0,91.6032,91.7494,91.35,91.5448,25084.0
2019-06-20 11:40:00,93.91,94.22,93.79,94.11,21817.0,91.4863,91.7883,91.3694,91.6812,21817.0
2019-06-20 11:50:00,94.15,94.33,94.13,94.17,20978.0,91.7201,91.8955,91.7007,91.7396,20978.0
2019-06-20 12:00:00,94.2,94.2,93.82,93.85,32533.0,91.7689,91.7689,91.3987,91.4279,32533.0
2019-06-20 12:10:00,93.78,93.86,93.42,93.45,24536.0,91.3597,91.4376,91.009,91.0382,24536.0
2019-06-20 12:20:00,93.41,93.72,93.4,93.72,30120.0,90.9992,91.3012,90.9895,91.3012,30120.0
2019-06-20 12:30:00,93.71,93.71,93.41,93.45,18078.0,91.2915,91.2915,90.9992,91.0382,18078.0
2019-06-20 12:40:00,93.47,93.56,93.21,93.27,33454.0,91.0577,91.1454,90.8044,90.8629,33454.0
2019-06-20 12:50:00,93.22,93.36,93.07,93.3,24992.0,90.8141,90.9505,90.668,90.8921,24992.0
2019-06-20 13:00:00,93.32,93.34,93.19,93.31,13493.0,90.9116,90.931,90.7849,90.9018,13493.0
2019-06-20 13:10:00,93.31,93.4,93.2,93.35,18276.0,90.9018,90.9895,90.7947,90.9408,18276.0
2019-06-20 13:20:00,93.4,93.56,93.36,93.56,43044.0,90.9895,91.1454,90.9505,91.1454,43044.0
2019-06-20 13:30:00,93.58,93.64,93.46,93.49,23452.0,91.1649,91.2233,91.048,91.0772,23452.0
2019-06-20 13:40:00,93.49,93.51,93.2,93.25,15761.0,91.0772,91.0967,90.7947,90.8434,15761.0
2019-06-20 13:50:00,93.25,93.45,93.2,93.4,52678.0,90.8434,91.0382,90.7947,90.9895,52678.0
2019-06-20 14:00:00,93.37,93.49,93.33,93.48,12223.0,90.9603,91.0772,90.9213,91.0674,12223.0
2019-06-20 14:10:00,93.47,93.48,93.33,93.43,17127.0,91.0577,91.0674,90.9213,91.0187,17127.0
2019-06-20 14:20:00,93.43,93.46,93.27,93.36,16844.0,91.0187,91.048,90.8629,90.9505,16844.0
2019-06-20 14:30:00,93.34,93.44,93.28,93.37,12889.0,90.931,91.0285,90.8726,90.9603,12889.0
2019-06-20 14:40:00,93.38,93.47,93.32,93.34,22440.0,90.97,91.0577,90.9116,90.931,22440.0
2019-06-20 14:50:00,93.34,93.44,93.31,93.31,20737.0,90.931,91.0285,90.9018,90.9018,20737.0
2019-06-20 15:00:00,93.34,93.35,93.24,93.35,12065.0,90.931,90.9408,90.8336,90.9408,12065.0
2019-06-20 15:10:00,93.35,93.41,93.33,93.37,18426.0,90.9408,90.9992,90.9213,90.9603,18426.0
2019-06-20 15:20:00,93.37,93.47,93.33,93.4,29425.0,90.9603,91.0577,90.9213,90.9895,29425.0
2019-06-20 15:30:00,93.38,93.43,93.24,93.28,62931.0,90.97,91.0187,90.8336,90.8726,62931.0
2019-06-20 15:40:00,93.28,93.4,93.17,93.38,99400.0,90.8726,90.9895,90.7654,90.97,99400.0
2019-06-20 15:50:00,93.36,93.39,93.17,93.17,181913.0,90.9505,90.9798,90.7654,90.7654,181913.0
2019-06-21 09:30:00,92.98,92.98,91.39,92.0,360333.0,90.5803,90.5803,89.0314,89.6256,360333.0
2019-06-21 09:40:00,92.05,92.3,91.9,92.01,49224.0,89.6743,89.9179,89.5282,89.6354,49224.0
2019-06-21 09:50:00,92.01,92.79,91.94,92.77,131811.0,89.6354,90.3952,89.5672,90.3758,131811.0
2019-06-21 10:00:00,92.7,92.99,92.67,92.78,40282.0,90.3076,90.5901,90.2783,90.3855,40282.0
2019-06-21 10:10:00,92.78,92.88,92.51,92.59,38709.0,90.3855,90.4829,90.1225,90.2004,38709.0
2019-06-21 10:20:00,92.59,92.93,92.59,92.82,41752.0,90.2004,90.5316,90.2004,90.4245,41752.0
2019-06-21 10:30:00,92.83,93.03,92.79,93.02,21555.0,90.4342,90.629,90.3952,90.6193,21555.0
2019-06-21 10:40:00,93.05,93.24,92.75,93.08,189962.0,90.6485,90.8336,90.3563,90.6778,189962.0
2019-06-21 10:50:00,93.12,93.23,92.96,93.04,147229.0,90.7167,90.8239,90.5609,90.6388,147229.0
2019-06-21 11:00:00,92.99,93.6,92.93,93.43,120717.0,90.5901,91.1843,90.5316,91.0187,120717.0
2019-06-21 11:10:00,93.41,93.67,93.34,93.5,38682.0,90.9992,91.2525,90.931,91.0869,38682.0
2019-06-21 11:20:00,93.5,93.65,93.38,93.65,40121.0,91.0869,91.233,90.97,91.233,40121.0
2019-06-21 11:30:00,93.65,93.82,93.64,93.74,28326.0,91.233,91.3987,91.2233,91.3207,28326.0
2019-06-21 11:40:00,93.71,93.92,93.59,93.88,23567.0,91.2915,91.4961,91.1746,91.4571,23567.0
2019-06-21 11:50:00,93.88,93.89,93.7,93.81,14305.0,91.4571,91.4669,91.2818,91.3889,14305.0
2019-06-21 12:00:00,93.79,93.99,93.75,93.84,21047.0,91.3694,91.5643,91.3305,91.4181,21047.0
2019-06-21 12:10:00,93.83,93.87,93.44,93.47,22844.0,91.4084,91.4474,91.0285,91.0577,22844.0
2019-06-21 12:20:00,93.46,93.57,93.43,93.54,18346.0,91.048,91.1551,91.0187,91.1259,18346.0
2019-06-21 12:30:00,93.51,93.54,93.35,93.51,16054.0,91.0967,91.1259,90.9408,91.0967,16054.0
2019-06-21 12:40:00,93.49,93.55,93.36,93.5,16373.0,91.0772,91.1356,90.9505,91.0869,16373.0
2019-06-21 12:50:00,93.53,93.53,93.45,93.47,10531.0,91.1161,91.1161,91.0382,91.0577,10531.0
2019-06-21 13:00:00,93.47,93.91,93.47,93.89,34838.0,91.0577,91.4863,91.0577,91.4669,34838.0
2019-06-21 13:10:00,93.87,93.93,93.81,93.88,14740.0,91.4474,91.5058,91.3889,91.4571,14740.0
2019-06-21 13:20:00,93.89,93.98,93.81,93.98,19283.0,91.4669,91.5545,91.3889,91.5545,19283.0
2019-06-21 13:30:00,93.95,94.22,93.93,94.21,32467.0,91.5253,91.7883,91.5058,91.7786,32467.0
2019-06-21 13:40:00,94.21,94.28,94.05,94.12,32307.0,91.7786,91.8468,91.6227,91.6909,32307.0
2019-06-21 13:50:00,94.09,94.2,94.07,94.14,15515.0,91.6617,91.7689,91.6422,91.7104,15515.0
2019-06-21 14:00:00,94.15,94.2,94.0,94.0,19663.0,91.7201,91.7689,91.574,91.574,19663.0
2019-06-21 14:10:00,93.99,94.0,93.8,93.98,30607.0,91.5643,91.574,91.3792,91.5545,30607.0
2019-06-21 14:20:00,93.98,94.05,93.93,94.0,26983.0,91.5545,91.6227,91.5058,91.574,26983.0
2019-06-21 14:30:00,94.0,94.21,93.97,94.2,25296.0,91.574,91.7786,91.5448,91.7689,25296.0
2019-06-21 14:40:00,94.2,94.2,94.08,94.2,23417.0,91.7689,91.7689,91.652,91.7689,23417.0
2019-06-21 14:50:00,94.2,94.2,94.08,94.13,38236.0,91.7689,91.7689,91.652,91.7007,38236.0
2019-06-21 15:00:00,94.11,94.2,93.99,94.15,27376.0,91.6812,91.7689,91.5643,91.7201,27376.0
2019-06-21 15:10:00,94.17,94.5,94.16,94.49,97980.0,91.7396,92.0611,91.7299,92.0514,97980.0
2019-06-21 15:20:00,94.5,95.58,94.44,94.77,170713.0,92.0611,93.1132,92.0027,92.3241,170713.0
2019-06-21 15:30:00,94.77,94.77,94.42,94.52,83077.0,92.3241,92.3241,91.9832,92.0806,83077.0
2019-06-21 15:40:00,94.53,94.62,94.48,94.57,86667.0,92.0903,92.178,92.0416,92.1293,86667.0
2019-06-21 15:50:00,94.55,95.98,94.47,95.32,1004353.0,92.1098,93.5029,92.0319,92.8599,1004353.0
2019-06-24 09:30:00,95.66,96.47,95.23,95.66,278659.0,93.1912,93.9803,92.7723,93.1912,278659.0
2019-06-24 09:40:00,95.73,97.17,95.6,97.12,202897.0,93.2594,94.6622,93.1327,94.6135,202897.0
2019-06-24 09:50:00,97.11,97.24,96.57,97.06,108998.0,94.6038,94.7304,94.0777,94.555,108998.0
2019-06-24 10:00:00,97.05,97.92,96.98,97.48,194365.0,94.5453,95.3928,94.4771,94.9642,194365.0
2019-06-24 10:10:00,97.52,98.14,97.4,97.47,182526.0,95.0032,95.6072,94.8863,94.9545,182526.0
2019-06-24 10:20:00,97.48,97.96,97.23,97.93,89665.0,94.9642,95.4318,94.7207,95.4026,89665.0
2019-06-24 10:30:00,97.97,98.2,97.86,98.1,115598.0,95.4416,95.6656,95.3344,95.5682,115598.0
2019-06-24 10:40:00,98.1,98.17,97.57,97.78,51031.0,95.5682,95.6364,95.0519,95.2565,51031.0
2019-06-24 10:50:00,97.78,98.38,97.7,98.16,89366.0,95.2565,95.841,95.1785,95.6267,89366.0
2019-06-24 11:00:00,98.16,98.25,97.85,97.87,107123.0,95.6267,95.7143,95.3247,95.3441,107123.0
2019-06-24 11:10:00,97.85,98.16,97.73,97.81,49729.0,95.3247,95.6267,95.2078,95.2857,49729.0
2019-06-24 11:20:00,97.81,98.03,97.33,98.03,90874.0,95.2857,95.5,94.8181,95.5,90874.0
2019-06-24 11:30:00,98.02,98.42,97.92,98.25,58048.0,95.4903,95.8799,95.3928,95.7143,58048.0
2019-06-24 11:40:00,98.27,98.47,98.14,98.23,44704.0,95.7338,95.9287,95.6072,95.6948,44704.0
2019-06-24 11:50:00,98.25,98.29,98.15,98.17,28195.0,95.7143,95.7533,95.6169,95.6364,28195.0
2019-06-24 12:00:00,98.2,98.28,98.04,98.12,40894.0,95.6656,95.7436,95.5097,95.5877,40894.0
2019-06-24 12:10:00,98.15,98.19,97.99,98.06,41340.0,95.6169,95.6559,95.461,95.5292,41340.0
2019-06-24 12:20:00,98.07,98.26,98.06,98.2,37056.0,95.539,95.7241,95.5292,95.6656,37056.0
2019-06-24 12:30:00,98.21,98.3,98.13,98.23,44433.0,95.6754,95.763,95.5974,95.6948,44433.0
2019-06-24 12:40:00,98.23,98.29,98.03,98.08,64949.0,95.6948,95.7533,95.5,95.5487,64949.0
2019-06-24 12:50:00,98.07,98.09,97.78,97.97,46418.0,95.539,95.5585,95.2565,95.4416,46418.0
2019-06-24 13:00:00,97.96,98.05,97.94,98.0,29107.0,95.4318,95.5195,95.4123,95.4708,29107.0
2019-06-24 13:10:00,98.01,98.09,97.99,98.04,40231.0,95.4805,95.5585,95.461,95.5097,40231.0
2019-06-24 13:20:00,98.02,98.06,97.68,97.79,63427.0,95.4903,95.5292,95.159,95.2662,63427.0
2019-06-24 13:30:00,97.79,97.99,97.78,97.92,45044.0,95.2662,95.461,95.2565,95.3928,45044.0
2019-06-24 13:40:00,97.91,98.07,97.8,98.04,35701.0,95.3831,95.539,95.2759,95.5097,35701.0
2019-06-24 13:50:00,98.01,98.29,97.96,98.28,36035.0,95.4805,95.7533,95.4318,95.7436,36035.0
2019-06-24 14:00:00,98.26,98.46,98.2,98.39,74824.0,95.7241,95.9189,95.6656,95.8507,74824.0
2019-06-24 14:10:00,98.4,98.64,98.34,98.58,57736.0,95.8605,96.0943,95.802,96.0358,57736.0
2019-06-24 14:20:00,98.58,98.76,98.52,98.68,66453.0,96.0358,96.2112,95.9774,96.1332,66453.0
2019-06-24 14:30:00,98.67,98.97,98.67,98.91,157998.0,96.1235,96.4157,96.1235,96.3573,157998.0
2019-06-24 14:40:00,98.91,99.0,98.69,98.96,70009.0,96.3573,96.445,96.143,96.406,70009.0
2019-06-24 14:50:00,98.96,99.1,98.96,99.05,102815.0,96.406,96.5424,96.406,96.4937,102815.0
2019-06-24 15:00:00,99.06,99.24,99.06,99.15,76521.0,96.5034,96.6788,96.5034,96.5911,76521.0
2019-06-24 15:10:00,99.14,99.44,99.09,99.42,83708.0,96.5814,96.8736,96.5327,96.8541,83708.0
2019-06-24 15:20:00,99.42,99.56,99.35,99.55,105437.0,96.8541,96.9905,96.7859,96.9808,105437.0
2019-06-24 15:30:00,99.55,99.56,98.95,98.95,171837.0,96.9808,96.9905,96.3963,96.3963,171837.0
2019-06-24 15:40:00,98.95,99.13,98.93,98.96,180428.0,96.3963,96.5716,96.3768,96.406,180428.0
2019-06-24 15:50:00,98.93,99.06,98.78,99.02,294034.0,96.3768,96.5034,96.2307,96.4645,294034.0
2019-06-25 09:30:00,98.77,99.11,97.67,98.18,173907.0,96.2209,96.5521,95.1493,95.6461,173907.0
2019-06-25 09:40:00,98.18,98.72,97.7,97.71,145462.0,95.6461,96.1722,95.1785,95.1883,145462.0
2019-06-25 09:50:00,97.7,98.39,97.6,97.88,81126.0,95.1785,95.8507,95.0811,95.3539,81126.0
2019-06-25 10:00:00,97.88,97.89,97.34,97.61,63633.0,95.3539,95.3636,94.8278,95.0908,63633.0
2019-06-25 10:10:00,97.62,97.71,97.15,97.31,91866.0,95.1006,95.1883,94.6427,94.7986,91866.0
2019-06-25 10:20:00,97.28,97.57,97.08,97.42,81994.0,94.7694,95.0519,94.5745,94.9058,81994.0
2019-06-25 10:30:00,97.43,97.61,97.02,97.12,70400.0,94.9155,95.0908,94.5161,94.6135,70400.0
2019-06-25 10:40:00,97.13,97.28,96.97,97.05,34800.0,94.6232,94.7694,94.4674,94.5453,34800.0
2019-06-25 10:50:00,97.12,97.24,96.82,97.07,99392.0,94.6135,94.7304,94.3212,94.5648,99392.0
2019-06-25 11:00:00,97.07,97.09,96.78,96.9,47967.0,94.5648,94.5843,94.2823,94.3992,47967.0
2019-06-25 11:10:00,96.9,96.92,96.68,96.82,53043.0,94.3992,94.4187,94.1848,94.3212,53043.0
2019-06-25 11:20:00,96.82,97.0,96.71,96.73,47103.0,94.3212,94.4966,94.2141,94.2336,47103.0
2019-06-25 11:30:00,96.73,96.76,96.5,96.57,37788.0,94.2336,94.2628,94.0095,94.0777,37788.0
2019-06-25 11:40:00,96.62,96.73,96.6,96.63,44829.0,94.1264,94.2336,94.1069,94.1361,44829.0
2019-06-25 11:50:00,96.63,96.65,96.44,96.62,27882.0,94.1361,94.1556,93.951,94.1264,27882.0
2019-06-25 12:00:00,96.6,97.22,96.58,97.19,64453.0,94.1069,94.7109,94.0874,94.6817,64453.0
2019-06-25 12:10:00,97.21,97.44,97.1,97.25,57108.0,94.7012,94.9252,94.594,94.7401,57108.0
2019-06-25 12:20:00,97.23,97.37,97.23,97.36,19628.0,94.7207,94.857,94.7207,94.8473,19628.0
2019-06-25 12:30:00,97.36,97.54,97.19,97.21,35729.0,94.8473,95.0227,94.6817,94.7012,35729.0
2019-06-25 12:40:00,97.21,97.29,97.1,97.15,25579.0,94.7012,94.7791,94.594,94.6427,25579.0
2019-06-25 12:50:00,97.18,97.18,96.87,96.9,30537.0,94.6719,94.6719,94.3699,94.3992,30537.0
2019-06-25 13:00:00,96.9,97.02,96.57,96.96,50365.0,94.3992,94.5161,94.0777,94.4576,50365.0
2019-06-25 13:10:00,96.95,97.08,96.86,97.04,23827.0,94.4479,94.5745,94.3602,94.5356,23827.0
2019-06-25 13:20:00,97.07,97.28,97.0,97.23,37604.0,94.5648,94.7694,94.4966,94.7207,37604.0
2019-06-25 13:30:00,97.17,97.27,97.05,97.13,20935.0,94.6622,94.7596,94.5453,94.6232,20935.0
2019-06-25 13:40:00,97.14,97.15,96.97,97.1,22721.0,94.633,94.6427,94.4674,94.594,22721.0
2019-06-25 13:50:00,97.08,97.11,96.9,96.99,27446.0,94.5745,94.6038,94.3992,94.4868,27446.0
2019-06-25 14:00:00,97.03,97.15,96.95,97.06,25751.0,94.5258,94.6427,94.4479,94.555,25751.0
2019-06-25 14:10:00,97.05,97.18,96.98,97.07,19180.0,94.5453,94.6719,94.4771,94.5648,19180.0
2019-06-25 14:20:00,97.06,97.15,97.0,97.0,42006.0,94.555,94.6427,94.4966,94.4966,42006.0
2019-06-25 14:30:00,96.99,96.99,96.39,96.45,34828.0,94.4868,94.4868,93.9023,93.9608,34828.0
2019-06-25 14:40:00,96.46,96.48,96.08,96.34,72838.0,93.9705,93.99,93.6003,93.8536,72838.0
2019-06-25 14:50:00,96.33,96.71,96.32,96.63,42763.0,93.8439,94.2141,93.8341,94.1361,42763.0
2019-06-25 15:00:00,96.59,96.63,96.47,96.56,36313.0,94.0972,94.1361,93.9803,94.0679,36313.0
2019-06-25 15:10:00,96.57,96.59,96.34,96.47,46452.0,94.0777,94.0972,93.8536,93.9803,46452.0
2019-06-25 15:20:00,96.48,96.71,96.46,96.67,38487.0,93.99,94.2141,93.9705,94.1751,38487.0
2019-06-25 15:30:00,96.65,96.85,96.56,96.82,56304.0,94.1556,94.3505,94.0679,94.3212,56304.0
2019-06-25 15:40:00,96.82,96.89,96.6,96.8,81787.0,94.3212,94.3894,94.1069,94.3018,81787.0
2019-06-25 15:50:00,96.8,97.05,96.69,96.9,219949.0,94.3018,94.5453,94.1946,94.3992,219949.0
2019-06-26 09:30:00,97.51,98.04,97.29,97.65,60496.0,94.9934,95.5097,94.7791,95.1298,60496.0
2019-06-26 09:40:00,97.63,97.9,97.15,97.19,93889.0,95.1103,95.3734,94.6427,94.6817,93889.0
2019-06-26 09:50:00,97.17,97.27,96.65,96.78,68626.0,94.6622,94.7596,94.1556,94.2823,68626.0
2019-06-26 10:00:00,96.78,97.0,96.59,96.66,45875.0,94.2823,94.4966,94.0972,94.1654,45875.0
2019-06-26 10:10:00,96.65,96.78,96.56,96.75,22910.0,94.1556,94.2823,94.0679,94.253,22910.0
2019-06-26 10:20:00,96.72,96.78,96.32,96.35,40273.0,94.2238,94.2823,93.8341,93.8634,40273.0
2019-06-26 10:30:00,96.37,96.37,95.72,95.76,166313.0,93.8828,93.8828,93.2496,93.2886,166313.0
2019-06-26 10:40:00,95.69,96.19,95.62,96.15,48965.0,93.2204,93.7075,93.1522,93.6685,48965.0
2019-06-26 10:50:00,96.14,96.21,95.94,96.04,31079.0,93.6588,93.727,93.4639,93.5614,31079.0
2019-06-26 11:00:00,96.01,96.08,95.84,96.01,27115.0,93.5321,93.6003,93.3665,93.5321,27115.0
2019-06-26 11:10:00,96.0,96.45,95.98,96.44,67084.0,93.5224,93.9608,93.5029,93.951,67084.0
2019-06-26 11:20:00,96.44,96.62,96.34,96.62,28889.0,93.951,94.1264,93.8536,94.1264,28889.0
2019-06-26 11:30:00,96.63,96.74,96.48,96.7,32191.0,94.1361,94.2433,93.99,94.2043,32191.0
2019-06-26 11:40:00,96.69,96.87,96.61,96.61,23203.0,94.1946,94.3699,94.1167,94.1167,23203.0
2019-06-26 11:50:00,96.62,96.72,96.41,96.67,26906.0,94.1264,94.2238,93.9218,94.1751,26906.0
2019-06-26 12:00:00,96.67,97.04,96.66,97.02,34367.0,94.1751,94.5356,94.1654,94.5161,34367.0
2019-06-26 12:10:00,97.05,97.1,96.67,96.95,55158.0,94.5453,94.594,94.1751,94.4479,55158.0
2019-06-26 12:20:00,96.96,97.04,96.68,96.72,51595.0,94.4576,94.5356,94.1848,94.2238,51595.0
2019-06-26 12:30:00,96.71,97.01,96.66,97.01,20453.0,94.2141,94.5063,94.1654,94.5063,20453.0
2019-06-26 12:40:00,97.03,97.21,96.95,97.05,26428.0,94.5258,94.7012,94.4479,94.5453,26428.0
2019-06-26 12:50:00,97.06,97.16,97.02,97.08,11400.0,94.555,94.6525,94.5161,94.5745,11400.0
2019-06-26 13:00:00,97.06,97.1,96.87,96.92,34127.0,94.555,94.594,94.3699,94.4187,34127.0
2019-06-26 13:10:00,96.9,97.06,96.85,96.99,29643.0,94.3992,94.555,94.3505,94.4868,29643.0
2019-06-26 13:20:00,96.99,97.07,96.89,96.91,14253.0,94.4868,94.5648,94.3894,94.4089,14253.0
2019-06-26 13:30:00,96.89,96.94,96.77,96.89,20296.0,94.3894,94.4381,94.2725,94.3894,20296.0
2019-06-26 13:40:00,96.89,96.97,96.77,96.86,16417.0,94.3894,94.4674,94.2725,94.3602,16417.0
2019-06-26 13:50:00,96.89,96.97,96.83,96.94,50485.0,94.3894,94.4674,94.331,94.4381,50485.0
2019-06-26 14:00:00,96.94,97.09,96.89,97.07,25263.0,94.4381,94.5843,94.3894,94.5648,25263.0
2019-06-26 14:10:00,97.1,97.28,97.1,97.16,31427.0,94.594,94.7694,94.594,94.6525,31427.0
2019-06-26 14:20:00,97.17,97.2,96.98,97.11,27227.0,94.6622,94.6914,94.4771,94.6038,27227.0
2019-06-26 14:30:00,97.11,97.25,97.09,97.2,21672.0,94.6038,94.7401,94.5843,94.6914,21672.0
2019-06-26 14:40:00,97.2,97.4,97.14,97.36,31817.0,94.6914,94.8863,94.633,94.8473,31817.0
2019-06-26 14:50:00,97.38,97.61,97.37,97.53,38113.0,94.8668,95.0908,94.857,95.0129,38113.0
2019-06-26 15:00:00,97.53,97.68,97.43,97.52,36765.0,95.0129,95.159,94.9155,95.0032,36765.0
2019-06-26 15:10:00,97.51,97.69,97.45,97.63,33035.0,94.9934,95.1688,94.935,95.1103,33035.0
2019-06-26 15:20:00,97.62,97.72,97.49,97.59,39984.0,95.1006,95.198,94.9739,95.0714,39984.0
2019-06-26 15:30:00,97.59,97.59,97.42,97.43,51402.0,95.0714,95.0714,94.9058,94.9155,51402.0
2019-06-26 15:40:00,97.44,97.54,97.4,97.49,54405.0,94.9252,95.0227,94.8863,94.9739,54405.0
2019-06-26 15:50:00,97.48,97.54,97.3,97.31,150556.0,94.9642,95.0227,94.7888,94.7986,150556.0
2019-06-27 09:30:00,97.67,98.37,97.45,97.76,114385.0,95.1493,95.8312,94.935,95.237,114385.0
2019-06-27 09:40:00,97.86,98.08,97.06,97.06,62609.0,95.3344,95.5487,94.555,94.555,62609.0
2019-06-27 09:50:00,97.05,97.45,96.84,97.17,121306.0,94.5453,94.935,94.3407,94.6622,121306.0
2019-06-27 10:00:00,97.17,97.31,96.95,97.22,43144.0,94.6622,94.7986,94.4479,94.7109,43144.0
2019-06-27 10:10:00,97.22,97.83,97.07,97.83,59271.0,94.7109,95.3052,94.5648,95.3052,59271.0
2019-06-27 10:20:00,97.84,98.64,97.82,98.46,88208.0,95.3149,96.0943,95.2954,95.9189,88208.0
2019-06-27 10:30:00,98.48,98.9,98.47,98.84,87994.0,95.9384,96.3476,95.9287,96.2891,87994.0
2019-06-27 10:40:00,98.84,98.95,98.47,98.6,34188.0,96.2891,96.3963,95.9287,96.0553,34188.0
2019-06-27 10:50:00,98.63,98.63,98.34,98.47,22036.0,96.0845,96.0845,95.802,95.9287,22036.0
2019-06-27 11:00:00,98.5,98.89,98.48,98.75,51176.0,95.9579,96.3378,95.9384,96.2014,51176.0
2019-06-27 11:10:00,98.72,98.99,98.62,98.62,60229.0,96.1722,96.4352,96.0748,96.0748,60229.0
2019-06-27 11:20:00,98.6,98.6,98.37,98.56,43201.0,96.0553,96.0553,95.8312,96.0163,43201.0
2019-06-27 11:30:00,98.56,98.84,98.41,98.68,37078.0,96.0163,96.2891,95.8702,96.1332,37078.0
2019-06-27 11:40:00,98.69,98.94,98.69,98.83,34875.0,96.143,96.3865,96.143,96.2794,34875.0
2019-06-27 11:50:00,98.84,98.87,98.66,98.77,19513.0,96.2891,96.3183,96.1137,96.2209,19513.0
2019-06-27 12:00:00,98.76,98.94,98.64,98.91,28815.0,96.2112,96.3865,96.0943,96.3573,28815.0
2019-06-27 12:10:00,98.93,99.0,98.86,98.98,73561.0,96.3768,96.445,96.3086,96.4255,73561.0
2019-06-27 12:20:00,98.96,99.38,98.96,99.16,98048.0,96.406,96.8152,96.406,96.6008,98048.0
2019-06-27 12:30:00,99.16,99.5,99.01,99.18,47637.0,96.6008,96.9321,96.4547,96.6203,47637.0
2019-06-27 12:40:00,99.2,99.22,98.64,98.66,53262.0,96.6398,96.6593,96.0943,96.1137,53262.0
2019-06-27 12:50:00,98.67,98.81,98.39,98.71,119351.0,96.1235,96.2599,95.8507,96.1625,119351.0
2019-06-27 13:00:00,98.73,98.96,98.73,98.87,26706.0,96.1819,96.406,96.1819,96.3183,26706.0
2019-06-27 13:10:00,98.87,98.96,98.8,98.8,11144.0,96.3183,96.406,96.2501,96.2501,11144.0
2019-06-27 13:20:00,98.78,99.09,98.73,98.94,21387.0,96.2307,96.5327,96.1819,96.3865,21387.0
2019-06-27 13:30:00,98.94,99.07,98.85,99.06,18444.0,96.3865,96.5132,96.2988,96.5034,18444.0
2019-06-27 13:40:00,99.07,99.13,98.94,99.02,24647.0,96.5132,96.5716,96.3865,96.4645,24647.0
2019-06-27 13:50:00,99.01,99.08,98.96,99.04,16136.0,96.4547,96.5229,96.406,96.4839,16136.0
2019-06-27 14:00:00,99.05,99.13,99.02,99.12,20587.0,96.4937,96.5716,96.4645,96.5619,20587.0
2019-06-27 14:10:00,99.12,99.23,99.07,99.21,22072.0,96.5619,96.669,96.5132,96.6496,22072.0
2019-06-27 14:20:00,99.22,99.39,99.12,99.38,23307.0,96.6593,96.8249,96.5619,96.8152,23307.0
2019-06-27 14:30:00,99.39,99.68,99.38,99.54,86174.0,96.8249,97.1074,96.8152,96.971,86174.0
2019-06-27 14:40:00,99.52,99.53,99.28,99.45,28640.0,96.9516,96.9613,96.7177,96.8834,28640.0
2019-06-27 14:50:00,99.47,99.53,99.23,99.3,25835.0,96.9028,96.9613,96.669,96.7372,25835.0
2019-06-27 15:00:00,99.3,99.48,99.3,99.39,46778.0,96.7372,96.9126,96.7372,96.8249,46778.0
2019-06-27 15:10:00,99.39,99.45,99.04,99.09,45924.0,96.8249,96.8834,96.4839,96.5327,45924.0
2019-06-27 15:20:00,99.1,99.12,99.03,99.12,41653.0,96.5424,96.5619,96.4742,96.5619,41653.0
2019-06-27 15:30:00,99.12,99.13,99.01,99.09,38714.0,96.5619,96.5716,96.4547,96.5327,38714.0
2019-06-27 15:40:00,99.09,99.19,99.02,99.17,50044.0,96.5327,96.6301,96.4645,96.6106,50044.0
2019-06-27 15:50:00,99.17,99.21,99.01,99.16,195418.0,96.6106,96.6496,96.4547,96.6008,195418.0
2019-06-28 09:30:00,100.74,101.09,99.7,100.13,294229.0,98.1401,98.481,97.1269,97.5458,294229.0
2019-06-28 09:40:00,100.1,100.89,100.06,100.34,148220.0,97.5166,98.2862,97.4776,97.7504,148220.0
2019-06-28 09:50:00,100.34,100.52,99.74,100.52,215657.0,97.7504,97.9257,97.1659,97.9257,215657.0
2019-06-28 10:00:00,100.47,100.67,99.49,99.55,179989.0,97.877,98.0719,96.9223,96.9808,179989.0
2019-06-28 10:10:00,99.52,99.69,99.23,99.33,68625.0,96.9516,97.1172,96.669,96.7665,68625.0
2019-06-28 10:20:00,99.31,99.69,99.27,99.58,170389.0,96.747,97.1172,96.708,97.01,170389.0
2019-06-28 10:30:00,99.64,99.72,99.47,99.71,45479.0,97.0685,97.1464,96.9028,97.1366,45479.0
2019-06-28 10:40:00,99.73,99.79,99.43,99.53,39182.0,97.1561,97.2146,96.8639,96.9613,39182.0
2019-06-28 10:50:00,99.53,99.84,99.46,99.61,123449.0,96.9613,97.2633,96.8931,97.0392,123449.0
2019-06-28 11:00:00,99.59,99.68,99.49,99.6,32414.0,97.0197,97.1074,96.9223,97.0295,32414.0
2019-06-28 11:10:00,99.59,99.78,99.53,99.7,29267.0,97.0197,97.2048,96.9613,97.1269,29267.0
2019-06-28 11:20:00,99.68,99.73,99.53,99.53,25578.0,97.1074,97.1561,96.9613,96.9613,25578.0
2019-06-28 11:30:00,99.52,99.74,99.46,99.68,33251.0,96.9516,97.1659,96.8931,97.1074,33251.0
2019-06-28 11:40:00,99.7,99.77,99.61,99.69,26539.0,97.1269,97.1951,97.0392,97.1172,26539.0
2019-06-28 11:50:00,99.72,100.04,99.72,100.01,35087.0,97.1464,97.4581,97.1464,97.4289,35087.0
2019-06-28 12:00:00,100.0,100.38,99.98,100.33,44056.0,97.4192,97.7894,97.3997,97.7406,44056.0
2019-06-28 12:10:00,100.34,100.65,100.3,100.63,28900.0,97.7504,98.0524,97.7114,98.0329,28900.0
2019-06-28 12:20:00,100.62,100.69,100.48,100.69,40471.0,98.0232,98.0914,97.8868,98.0914,40471.0
2019-06-28 12:30:00,100.7,101.08,100.7,101.08,52627.0,98.1011,98.4713,98.1011,98.4713,52627.0
2019-06-28 12:40:00,101.08,101.34,101.02,101.17,68607.0,98.4713,98.7246,98.4128,98.559,68607.0
2019-06-28 12:50:00,101.14,101.2,100.96,101.17,52671.0,98.5297,98.5882,98.3544,98.559,52671.0
2019-06-28 13:00:00,101.15,101.21,101.05,101.17,51730.0,98.5395,98.5979,98.4421,98.559,51730.0
2019-06-28 13:10:00,101.17,101.23,100.98,101.03,40295.0,98.559,98.6174,98.3739,98.4226,40295.0
2019-06-28 13:20:00,101.03,101.17,100.99,101.11,35851.0,98.4226,98.559,98.3836,98.5005,35851.0
2019-06-28 13:30:00,101.09,101.45,101.06,101.36,78260.0,98.481,98.8317,98.4518,98.7441,78260.0
2019-06-28 13:40:00,101.34,101.45,101.03,101.21,157107.0,98.7246,98.8317,98.4226,98.5979,157107.0
2019-06-28 13:50:00,101.23,101.24,100.87,100.92,102863.0,98.6174,98.6272,98.2667,98.3154,102863.0
2019-06-28 14:00:00,100.9,100.9,100.62,100.78,73115.0,98.2959,98.2959,98.0232,98.179,73115.0
2019-06-28 14:10:00,100.78,100.81,100.57,100.71,37698.0,98.179,98.2083,97.9745,98.1108,37698.0
2019-06-28 14:20:00,100.7,100.94,100.68,100.88,49723.0,98.1011,98.3349,98.0816,98.2765,49723.0
2019-06-28 14:30:00,100.87,100.96,100.84,100.9,53043.0,98.2667,98.3544,98.2375,98.2959,53043.0
2019-06-28 14:40:00,100.89,101.0,100.89,100.98,37998.0,98.2862,98.3934,98.2862,98.3739,37998.0
2019-06-28 14:50:00,100.98,101.2,100.77,101.12,109545.0,98.3739,98.5882,98.1693,98.5103,109545.0
2019-06-28 15:00:00,101.12,101.15,100.9,101.0,49431.0,98.5103,98.5395,98.2959,98.3934,49431.0
2019-06-28 15:10:00,100.99,101.09,100.92,100.99,55516.0,98.3836,98.481,98.3154,98.3836,55516.0
2019-06-28 15:20:00,100.99,101.01,100.87,100.92,52665.0,98.3836,98.4031,98.2667,98.3154,52665.0
2019-06-28 15:30:00,100.92,101.13,100.91,101.0,54336.0,98.3154,98.52,98.3057,98.3934,54336.0
2019-06-28 15:40:00,101.01,101.18,100.95,101.07,105036.0,98.4031,98.5687,98.3446,98.4616,105036.0
2019-06-28 15:50:00,101.07,101.43,100.94,101.26,318765.0,98.4616,98.8123,98.3349,98.6466,318765.0
2019-07-01 09:30:00,102.72,102.88,99.82,101.08,216949.0,100.069,100.2248,97.2438,98.4713,216949.0
2019-07-01 09:40:00,101.17,101.96,101.14,101.67,108151.0,98.559,99.3286,98.5297,99.0461,108151.0
2019-07-01 09:50:00,101.67,102.15,101.6,102.09,60183.0,99.0461,99.5137,98.9779,99.4552,60183.0
2019-07-01 10:00:00,102.12,102.28,101.8,101.92,94627.0,99.4845,99.6403,99.1727,99.2896,94627.0
2019-07-01 10:10:00,101.95,102.05,101.64,101.94,39499.0,99.3188,99.4163,99.0168,99.3091,39499.0
2019-07-01 10:20:00,101.97,102.02,101.53,101.65,103252.0,99.3383,99.387,98.9097,99.0266,103252.0
2019-07-01 10:30:00,101.68,102.41,101.61,102.4,111095.0,99.0558,99.767,98.9876,99.7572,111095.0
2019-07-01 10:40:00,102.41,102.5,102.22,102.31,58592.0,99.767,99.8546,99.5819,99.6695,58592.0
2019-07-01 10:50:00,102.31,102.6,102.28,102.36,36359.0,99.6695,99.9521,99.6403,99.7183,36359.0
2019-07-01 11:00:00,102.33,102.37,101.94,101.98,44872.0,99.689,99.728,99.3091,99.3481,44872.0
2019-07-01 11:10:00,102.0,102.26,101.99,102.22,44618.0,99.3675,99.6208,99.3578,99.5819,44618.0
2019-07-01 11:20:00,102.2,102.27,102.04,102.16,38494.0,99.5624,99.6306,99.4065,99.5234,38494.0
2019-07-01 11:30:00,102.17,102.53,102.16,102.38,45043.0,99.5332,99.8839,99.5234,99.7377,45043.0
2019-07-01 11:40:00,102.38,102.44,102.01,102.14,32105.0,99.7377,99.7962,99.3773,99.5039,32105.0
2019-07-01 11:50:00,102.17,102.26,102.02,102.22,40145.0,99.5332,99.6208,99.387,99.5819,40145.0
2019-07-01 12:00:00,102.24,102.31,102.15,102.27,20563.0,99.6014,99.6695,99.5137,99.6306,20563.0
2019-07-01 12:10:00,102.29,102.34,102.08,102.18,22547.0,99.6501,99.6988,99.4455,99.5429,22547.0
2019-07-01 12:20:00,102.17,102.18,101.91,102.08,34210.0,99.5332,99.5429,99.2799,99.4455,34210.0
2019-07-01 12:30:00,102.1,102.21,102.07,102.11,27901.0,99.465,99.5721,99.4357,99.4747,27901.0
2019-07-01 12:40:00,102.08,102.12,101.83,101.99,48205.0,99.4455,99.4845,99.2019,99.3578,48205.0
2019-07-01 12:50:00,101.98,102.05,101.83,101.91,56497.0,99.3481,99.4163,99.2019,99.2799,56497.0
2019-07-01 13:00:00,101.92,101.99,101.64,101.65,61726.0,99.2896,99.3578,99.0168,99.0266,61726.0
2019-07-01 13:10:00,101.69,101.69,101.4,101.48,65886.0,99.0655,99.0655,98.783,98.861,65886.0
2019-07-01 13:20:00,101.49,101.69,101.49,101.65,27703.0,98.8707,99.0655,98.8707,99.0266,27703.0
2019-07-01 13:30:00,101.65,101.65,101.27,101.45,47142.0,99.0266,99.0266,98.6564,98.8317,47142.0
2019-07-01 13:40:00,101.45,101.57,101.42,101.54,25888.0,98.8317,98.9486,98.8025,98.9194,25888.0
2019-07-01 13:50:00,101.56,101.59,101.39,101.43,34870.0,98.9389,98.9681,98.7733,98.8123,34870.0
2019-07-01 14:00:00,101.42,101.47,101.11,101.21,53230.0,98.8025,98.8512,98.5005,98.5979,53230.0
2019-07-01 14:10:00,101.23,101.35,101.21,101.28,43651.0,98.6174,98.7343,98.5979,98.6661,43651.0
2019-07-01 14:20:00,101.28,101.33,101.18,101.18,30479.0,98.6661,98.7148,98.5687,98.5687,30479.0
2019-07-01 14:30:00,101.18,101.29,101.05,101.08,28235.0,98.5687,98.6759,98.4421,98.4713,28235.0
2019-07-01 14:40:00,101.07,101.11,100.61,100.7,95115.0,98.4616,98.5005,98.0134,98.1011,95115.0
2019-07-01 14:50:00,100.7,100.82,100.6,100.79,76504.0,98.1011,98.218,98.0037,98.1888,76504.0
2019-07-01 15:00:00,100.77,100.87,100.62,100.7,35645.0,98.1693,98.2667,98.0232,98.1011,35645.0
2019-07-01 15:10:00,100.71,100.77,100.65,100.72,37988.0,98.1108,98.1693,98.0524,98.1206,37988.0
2019-07-01 15:20:00,100.72,100.84,100.67,100.72,34796.0,98.1206,98.2375,98.0719,98.1206,34796.0
2019-07-01 15:30:00,100.72,100.82,100.51,100.56,87735.0,98.1206,98.218,97.916,97.9647,87735.0
2019-07-01 15:40:00,100.57,100.7,100.47,100.7,103015.0,97.9745,98.1011,97.877,98.1011,103015.0
2019-07-01 15:50:00,100.71,101.02,100.69,100.87,203931.0,98.1108,98.4128,98.0914,98.2667,203931.0
2019-07-02 09:30:00,101.76,103.59,101.65,102.31,192071.0,99.1337,100.9165,99.0266,99.6695,192071.0
2019-07-02 09:40:00,102.24,102.32,101.1,101.14,142952.0,99.6014,99.6793,98.4908,98.5297,142952.0
2019-07-02 09:50:00,101.12,102.17,100.79,102.15,82898.0,98.5103,99.5332,98.1888,99.5137,82898.0
2019-07-02 10:00:00,102.07,102.45,101.94,102.24,55617.0,99.4357,99.8059,99.3091,99.6014,55617.0
2019-07-02 10:10:00,102.2,102.56,101.85,102.41,61574.0,99.5624,99.9131,99.2214,99.767,61574.0
2019-07-02 10:20:00,102.41,102.9,102.4,102.84,57992.0,99.767,100.2443,99.7572,100.1859,57992.0
2019-07-02 10:30:00,102.8,103.32,102.8,103.32,134986.0,100.1469,100.6535,100.1469,100.6535,134986.0
2019-07-02 10:40:00,103.33,103.5,103.21,103.38,108316.0,100.6632,100.8288,100.5463,100.7119,108316.0
2019-07-02 10:50:00,103.4,103.49,102.87,102.89,137187.0,100.7314,100.8191,100.2151,100.2346,137187.0
2019-07-02 11:00:00,102.88,103.06,102.7,102.95,61946.0,100.2248,100.4002,100.0495,100.293,61946.0
2019-07-02 11:10:00,102.93,103.15,102.93,102.99,34870.0,100.2735,100.4879,100.2735,100.332,34870.0
2019-07-02 11:20:00,103.01,103.15,102.9,102.95,46096.0,100.3515,100.4879,100.2443,100.293,46096.0
2019-07-02 11:30:00,102.95,103.1,102.82,102.89,72073.0,100.293,100.4392,100.1664,100.2346,72073.0
2019-07-02 11:40:00,102.89,102.97,102.72,102.73,41158.0,100.2346,100.3125,100.069,100.0787,41158.0
2019-07-02 11:50:00,102.75,102.82,102.45,102.45,51074.0,100.0982,100.1664,99.8059,99.8059,51074.0
2019-07-02 12:00:00,102.45,102.62,102.34,102.44,45501.0,99.8059,99.9715,99.6988,99.7962,45501.0
2019-07-02 12:10:00,102.44,102.52,102.24,102.47,66609.0,99.7962,99.8741,99.6014,99.8254,66609.0
2019-07-02 12:20:00,102.47,102.61,102.01,102.22,63382.0,99.8254,99.9618,99.3773,99.5819,63382.0
2019-07-02 12:30:00,102.2,102.38,102.08,102.38,57147.0,99.5624,99.7377,99.4455,99.7377,57147.0
2019-07-02 12:40:00,102.39,102.39,102.09,102.22,65295.0,99.7475,99.7475,99.4552,99.5819,65295.0
2019-07-02 12:50:00,102.22,102.33,102.09,102.28,43391.0,99.5819,99.689,99.4552,99.6403,43391.0
2019-07-02 13:00:00,102.28,102.29,101.97,102.09,35769.0,99.6403,99.6501,99.3383,99.4552,35769.0
2019-07-02 13:10:00,102.11,102.13,101.99,102.08,16951.0,99.4747,99.4942,99.3578,99.4455,16951.0
2019-07-02 13:20:00,102.08,102.23,102.06,102.14,70914.0,99.4455,99.5916,99.426,99.5039,70914.0
2019-07-02 13:30:00,102.16,102.47,102.07,102.46,51572.0,99.5234,99.8254,99.4357,99.8157,51572.0
2019-07-02 13:40:00,102.44,102.9,102.37,102.6,86156.0,99.7962,100.2443,99.728,99.9521,86156.0
2019-07-02 13:50:00,102.58,102.58,102.35,102.39,44758.0,99.9326,99.9326,99.7085,99.7475,44758.0
2019-07-02 14:00:00,102.38,102.46,102.1,102.12,34035.0,99.7377,99.8157,99.465,99.4845,34035.0
2019-07-02 14:10:00,102.13,102.28,101.98,102.19,69937.0,99.4942,99.6403,99.3481,99.5526,69937.0
2019-07-02 14:20:00,102.21,102.28,102.11,102.18,39298.0,99.5721,99.6403,99.4747,99.5429,39298.0
2019-07-02 14:30:00,102.2,102.24,102.04,102.16,42414.0,99.5624,99.6014,99.4065,99.5234,42414.0
2019-07-02 14:40:00,102.16,102.19,101.86,101.93,51194.0,99.5234,99.5526,99.2312,99.2994,51194.0
2019-07-02 14:50:00,101.94,101.97,101.65,101.71,24698.0,99.3091,99.3383,99.0266,99.085,24698.0
2019-07-02 15:00:00,101.73,101.98,101.65,101.93,57072.0,99.1045,99.3481,99.0266,99.2994,57072.0
2019-07-02 15:10:00,101.95,102.2,101.77,102.16,66493.0,99.3188,99.5624,99.1435,99.5234,66493.0
2019-07-02 15:20:00,102.14,102.24,102.03,102.12,38826.0,99.5039,99.6014,99.3968,99.4845,38826.0
2019-07-02 15:30:00,102.12,102.42,102.11,102.24,132006.0,99.4845,99.7767,99.4747,99.6014,132006.0
2019-07-02 15:40:00,102.25,102.56,102.19,102.55,233185.0,99.6111,99.9131,99.5526,99.9034,233185.0
2019-07-02 15:50:00,102.56,102.81,102.51,102.73,324328.0,99.9131,100.1566,99.8644,100.0787,324328.0
2019-07-03 09:30:00,103.0,103.19,101.04,101.5,148124.0,100.3417,100.5268,98.4323,98.8805,148124.0
2019-07-03 09:40:00,101.42,101.53,100.14,100.53,208313.0,98.8025,98.9097,97.5556,97.9355,208313.0
2019-07-03 09:50:00,100.57,101.55,100.37,101.43,149376.0,97.9745,98.9292,97.7796,98.8123,149376.0
2019-07-03 10:00:00,101.34,101.5,101.13,101.41,135269.0,98.7246,98.8805,98.52,98.7928,135269.0
2019-07-03 10:10:00,101.4,101.49,101.1,101.14,223720.0,98.783,98.8707,98.4908,98.5297,223720.0
2019-07-03 10:20:00,101.14,101.14,100.33,100.44,127531.0,98.5297,98.5297,97.7406,97.8478,127531.0
2019-07-03 10:30:00,100.44,100.47,99.94,100.2,196844.0,97.8478,97.877,97.3607,97.614,196844.0
2019-07-03 10:40:00,100.2,100.33,99.57,99.92,167230.0,97.614,97.7406,97.0003,97.3412,167230.0
2019-07-03 10:50:00,99.94,100.73,99.92,100.7,105694.0,97.3607,98.1303,97.3412,98.1011,105694.0
2019-07-03 11:00:00,100.68,100.79,100.03,100.08,179709.0,98.0816,98.1888,97.4484,97.4971,179709.0
2019-07-03 11:10:00,100.1,100.12,99.78,99.8,101030.0,97.5166,97.5361,97.2048,97.2243,101030.0
2019-07-03 11:20:00,99.8,99.82,99.36,99.4,165062.0,97.2243,97.2438,96.7957,96.8347,165062.0
2019-07-03 11:30:00,99.36,99.54,99.12,99.31,162990.0,96.7957,96.971,96.5619,96.747,162990.0
2019-07-03 11:40:00,99.31,99.7,99.23,99.48,146923.0,96.747,97.1269,96.669,96.9126,146923.0
2019-07-03 11:50:00,99.49,99.71,99.21,99.25,93363.0,96.9223,97.1366,96.6496,96.6885,93363.0
2019-07-03 12:00:00,99.27,99.45,98.98,99.19,195963.0,96.708,96.8834,96.4255,96.6301,195963.0
2019-07-03 12:10:00,99.2,99.35,98.73,98.78,142936.0,96.6398,96.7859,96.1819,96.2307,142936.0
2019-07-03 12:20:00,98.76,98.76,98.14,98.16,210900.0,96.2112,96.2112,95.6072,95.6267,210900.0
2019-07-03 12:30:00,98.17,98.18,97.59,97.63,180707.0,95.6364,95.6461,95.0714,95.1103,180707.0
2019-07-03 12:40:00,97.65,98.21,97.61,97.8,177213.0,95.1298,95.6754,95.0908,95.2759,177213.0
2019-07-03 12:50:00,97.8,98.15,97.76,98.02,217310.0,95.2759,95.6169,95.237,95.4903,217310.0
2019-07-05 09:30:00,97.77,97.83,94.51,94.65,403549.0,95.2467,95.3052,92.0709,92.2072,403549.0
2019-07-05 09:40:00,94.69,94.88,93.43,93.67,562168.0,92.2462,92.4313,91.0187,91.2525,562168.0
2019-07-05 09:50:00,93.68,93.89,92.76,92.8,356562.0,91.2623,91.4669,90.366,90.405,356562.0
2019-07-05 10:00:00,92.8,93.12,91.95,92.03,568002.0,90.405,90.7167,89.5769,89.6549,568002.0
2019-07-05 10:10:00,92.03,92.55,91.66,92.33,476532.0,89.6549,90.1614,89.2944,89.9471,476532.0
2019-07-05 10:20:00,92.31,93.28,92.31,92.84,410083.0,89.9276,90.8726,89.9276,90.444,410083.0
2019-07-05 10:30:00,92.86,92.89,92.18,92.37,252293.0,90.4634,90.4927,89.801,89.9861,252293.0
2019-07-05 10:40:00,92.39,92.67,91.77,91.97,313016.0,90.0056,90.2783,89.4016,89.5964,313016.0
2019-07-05 10:50:00,91.99,92.13,91.35,92.03,593163.0,89.6159,89.7523,88.9924,89.6549,593163.0
2019-07-05 11:00:00,92.01,92.51,91.88,92.37,262397.0,89.6354,90.1225,89.5087,89.9861,262397.0
2019-07-05 11:10:00,92.37,92.52,91.81,92.49,364450.0,89.9861,90.1322,89.4405,90.103,364450.0
2019-07-05 11:20:00,92.48,93.0,92.38,92.91,421141.0,90.0932,90.5998,89.9958,90.5121,421141.0
2019-07-05 11:30:00,92.89,93.09,92.63,92.95,300940.0,90.4927,90.6875,90.2394,90.5511,300940.0
2019-07-05 11:40:00,92.99,93.24,92.77,93.1,296270.0,90.5901,90.8336,90.3758,90.6972,296270.0
2019-07-05 11:50:00,93.1,93.51,93.04,93.35,240738.0,90.6972,91.0967,90.6388,90.9408,240738.0
2019-07-05 12:00:00,93.34,93.42,93.16,93.32,162939.0,90.931,91.009,90.7557,90.9116,162939.0
2019-07-05 12:10:00,93.28,93.47,93.15,93.44,283396.0,90.8726,91.0577,90.746,91.0285,283396.0
2019-07-05 12:20:00,93.46,93.49,93.04,93.12,197165.0,91.048,91.0772,90.6388,90.7167,197165.0
2019-07-05 12:30:00,93.12,93.37,93.07,93.31,174298.0,90.7167,90.9603,90.668,90.9018,174298.0
2019-07-05 12:40:00,93.33,93.95,93.29,93.91,272575.0,90.9213,91.5253,90.8823,91.4863,272575.0
2019-07-05 12:50:00,93.91,94.17,93.91,93.94,156434.0,91.4863,91.7396,91.4863,91.5156,156434.0
2019-07-05 13:00:00,93.94,94.44,93.89,94.11,335501.0,91.5156,92.0027,91.4669,91.6812,335501.0
2019-07-05 13:10:00,94.1,94.26,93.68,93.68,87669.0,91.6714,91.8273,91.2623,91.2623,87669.0
2019-07-05 13:20:00,93.68,93.96,93.68,93.92,124134.0,91.2623,91.535,91.2623,91.4961,124134.0
2019-07-05 13:30:00,93.93,93.97,93.66,93.85,71555.0,91.5058,91.5448,91.2428,91.4279,71555.0
2019-07-05 13:40:00,93.86,94.0,93.71,93.78,66065.0,91.4376,91.574,91.2915,91.3597,66065.0
2019-07-05 13:50:00,93.75,93.92,93.72,93.82,78379.0,91.3305,91.4961,91.3012,91.3987,78379.0
2019-07-05 14:00:00,93.82,93.87,93.18,93.24,101372.0,91.3987,91.4474,90.7752,90.8336,101372.0
2019-07-05 14:10:00,93.23,93.32,93.1,93.15,61641.0,90.8239,90.9116,90.6972,90.746,61641.0
2019-07-05 14:20:00,93.15,93.23,92.9,93.04,105109.0,90.746,90.8239,90.5024,90.6388,105109.0
2019-07-05 14:30:00,93.02,93.35,92.9,93.32,104007.0,90.6193,90.9408,90.5024,90.9116,104007.0
2019-07-05 14:40:00,93.33,93.61,93.29,93.39,147856.0,90.9213,91.1941,90.8823,90.9798,147856.0
2019-07-05 14:50:00,93.39,93.55,93.0,93.43,203494.0,90.9798,91.1356,90.5998,91.0187,203494.0
2019-07-05 15:00:00,93.42,93.54,93.29,93.33,128237.0,91.009,91.1259,90.8823,90.9213,128237.0
2019-07-05 15:10:00,93.36,93.42,93.15,93.38,86693.0,90.9505,91.009,90.746,90.97,86693.0
2019-07-05 15:20:00,93.38,93.64,93.32,93.48,171302.0,90.97,91.2233,90.9116,91.0674,171302.0
2019-07-05 15:30:00,93.48,93.63,93.43,93.48,147541.0,91.0674,91.2136,91.0187,91.0674,147541.0
2019-07-05 15:40:00,93.48,93.82,93.42,93.67,191804.0,91.0674,91.3987,91.009,91.2525,191804.0
2019-07-05 15:50:00,93.66,93.74,93.42,93.6,385813.0,91.2428,91.3207,91.009,91.1843,385813.0
2019-07-08 09:30:00,93.44,93.44,91.73,91.83,228581.0,91.0285,91.0285,89.3626,89.46,228581.0
2019-07-08 09:40:00,91.8,92.39,91.42,92.14,198112.0,89.4308,90.0056,89.0606,89.762,198112.0
2019-07-08 09:50:00,92.1,92.14,91.73,91.96,181166.0,89.7231,89.762,89.3626,89.5867,181166.0
2019-07-08 10:00:00,91.97,93.01,91.97,92.99,239479.0,89.5964,90.6096,89.5964,90.5901,239479.0
2019-07-08 10:10:00,92.96,93.45,92.89,93.35,195653.0,90.5609,91.0382,90.4927,90.9408,195653.0
2019-07-08 10:20:00,93.4,93.4,92.75,92.89,141405.0,90.9895,90.9895,90.3563,90.4927,141405.0
2019-07-08 10:30:00,92.86,92.93,92.51,92.86,161423.0,90.4634,90.5316,90.1225,90.4634,161423.0
2019-07-08 10:40:00,92.87,93.04,92.72,92.85,62786.0,90.4732,90.6388,90.327,90.4537,62786.0
2019-07-08 10:50:00,92.85,93.06,92.8,92.89,116811.0,90.4537,90.6583,90.405,90.4927,116811.0
2019-07-08 11:00:00,92.89,92.97,92.57,92.64,49533.0,90.4927,90.5706,90.1809,90.2491,49533.0
2019-07-08 11:10:00,92.64,92.71,92.51,92.63,62691.0,90.2491,90.3173,90.1225,90.2394,62691.0
2019-07-08 11:20:00,92.68,92.69,92.49,92.55,58363.0,90.2881,90.2978,90.103,90.1614,58363.0
2019-07-08 11:30:00,92.56,92.68,92.46,92.55,49506.0,90.1712,90.2881,90.0738,90.1614,49506.0
2019-07-08 11:40:00,92.54,92.65,92.46,92.5,52019.0,90.1517,90.2589,90.0738,90.1127,52019.0
2019-07-08 11:50:00,92.52,92.57,92.02,92.21,64014.0,90.1322,90.1809,89.6451,89.8302,64014.0
2019-07-08 12:00:00,92.24,92.32,92.11,92.24,41003.0,89.8594,89.9374,89.7328,89.8594,41003.0
2019-07-08 12:10:00,92.23,92.49,92.04,92.48,148111.0,89.8497,90.103,89.6646,90.0932,148111.0
2019-07-08 12:20:00,92.48,92.48,92.29,92.3,26928.0,90.0932,90.0932,89.9081,89.9179,26928.0
2019-07-08 12:30:00,92.31,92.64,92.3,92.64,24302.0,89.9276,90.2491,89.9179,90.2491,24302.0
2019-07-08 12:40:00,92.64,92.68,92.54,92.57,28176.0,90.2491,90.2881,90.1517,90.1809,28176.0
2019-07-08 12:50:00,92.57,92.65,92.4,92.49,41391.0,90.1809,90.2589,90.0153,90.103,41391.0
2019-07-08 13:00:00,92.52,92.59,92.48,92.55,29618.0,90.1322,90.2004,90.0932,90.1614,29618.0
2019-07-08 13:10:00,92.54,92.75,92.47,92.65,25163.0,90.1517,90.3563,90.0835,90.2589,25163.0
2019-07-08 13:20:00,92.67,92.72,92.57,92.67,23103.0,90.2783,90.327,90.1809,90.2783,23103.0
2019-07-08 13:30:00,92.66,92.87,92.62,92.66,25631.0,90.2686,90.4732,90.2296,90.2686,25631.0
2019-07-08 13:40:00,92.67,92.73,92.54,92.68,24605.0,90.2783,90.3368,90.1517,90.2881,24605.0
2019-07-08 13:50:00,92.69,92.92,92.68,92.79,51704.0,90.2978,90.5219,90.2881,90.3952,51704.0
2019-07-08 14:00:00,92.79,92.87,92.73,92.84,24046.0,90.3952,90.4732,90.3368,90.444,24046.0
2019-07-08 14:10:00,92.85,92.88,92.73,92.79,35226.0,90.4537,90.4829,90.3368,90.3952,35226.0
2019-07-08 14:20:00,92.8,92.86,92.71,92.81,26642.0,90.405,90.4634,90.3173,90.4147,26642.0
2019-07-08 14:30:00,92.82,93.05,92.81,92.97,43984.0,90.4245,90.6485,90.4147,90.5706,43984.0
2019-07-08 14:40:00,92.98,93.04,92.88,92.97,66643.0,90.5803,90.6388,90.4829,90.5706,66643.0
2019-07-08 14:50:00,92.97,93.11,92.94,93.06,41357.0,90.5706,90.707,90.5414,90.6583,41357.0
2019-07-08 15:00:00,93.08,93.29,93.08,93.28,47716.0,90.6778,90.8823,90.6778,90.8726,47716.0
2019-07-08 15:10:00,93.29,93.32,93.15,93.17,47210.0,90.8823,90.9116,90.746,90.7654,47210.0
2019-07-08 15:20:00,93.16,93.25,93.02,93.19,51050.0,90.7557,90.8434,90.6193,90.7849,51050.0
2019-07-08 15:30:00,93.2,93.27,93.12,93.18,82150.0,90.7947,90.8629,90.7167,90.7752,82150.0
2019-07-08 15:40:00,93.18,93.3,93.16,93.29,126134.0,90.7752,90.8921,90.7557,90.8823,126134.0
2019-07-08 15:50:00,93.29,93.63,93.28,93.44,375254.0,90.8823,91.2136,90.8726,91.0285,375254.0
2019-07-09 09:30:00,92.5,92.7,90.53,90.73,527172.0,90.1127,90.3076,88.1936,88.3884,527172.0
2019-07-09 09:40:00,90.71,91.25,90.56,91.12,300636.0,88.3689,88.895,88.2228,88.7683,300636.0
2019-07-09 09:50:00,91.08,91.68,90.82,91.25,256673.0,88.7294,89.3139,88.4761,88.895,256673.0
2019-07-09 10:00:00,91.21,91.89,91.17,91.77,236844.0,88.856,89.5185,88.8171,89.4016,236844.0
2019-07-09 10:10:00,91.79,92.08,91.76,92.01,130184.0,89.4211,89.7036,89.3918,89.6354,130184.0
2019-07-09 10:20:00,92.0,92.24,91.67,92.24,139098.0,89.6256,89.8594,89.3041,89.8594,139098.0
2019-07-09 10:30:00,92.25,92.27,91.92,91.92,54498.0,89.8692,89.8887,89.5477,89.5477,54498.0
2019-07-09 10:40:00,91.95,92.06,91.64,91.83,53649.0,89.5769,89.6841,89.2749,89.46,53649.0
2019-07-09 10:50:00,91.83,91.83,91.43,91.48,90841.0,89.46,89.46,89.0703,89.1191,90841.0
2019-07-09 11:00:00,91.48,91.67,91.37,91.59,72612.0,89.1191,89.3041,89.0119,89.2262,72612.0
2019-07-09 11:10:00,91.63,91.77,91.54,91.71,68517.0,89.2652,89.4016,89.1775,89.3431,68517.0
2019-07-09 11:20:00,91.71,91.71,91.43,91.59,89359.0,89.3431,89.3431,89.0703,89.2262,89359.0
2019-07-09 11:30:00,91.59,91.66,91.51,91.61,69252.0,89.2262,89.2944,89.1483,89.2457,69252.0
2019-07-09 11:40:00,91.64,91.66,91.54,91.63,61212.0,89.2749,89.2944,89.1775,89.2652,61212.0
2019-07-09 11:50:00,91.64,91.77,91.58,91.72,48526.0,89.2749,89.4016,89.2165,89.3529,48526.0
2019-07-09 12:00:00,91.75,92.0,91.74,91.98,98020.0,89.3821,89.6256,89.3723,89.6061,98020.0
2019-07-09 12:10:00,91.99,92.08,91.89,92.02,58340.0,89.6159,89.7036,89.5185,89.6451,58340.0
2019-07-09 12:20:00,91.99,92.01,91.77,91.77,39738.0,89.6159,89.6354,89.4016,89.4016,39738.0
2019-07-09 12:30:00,91.74,91.95,91.73,91.87,44127.0,89.3723,89.5769,89.3626,89.499,44127.0
2019-07-09 12:40:00,91.87,91.92,91.82,91.84,22140.0,89.499,89.5477,89.4503,89.4698,22140.0
2019-07-09 12:50:00,91.84,91.86,91.69,91.72,19941.0,89.4698,89.4892,89.3236,89.3529,19941.0
2019-07-09 13:00:00,91.72,91.83,91.65,91.77,53793.0,89.3529,89.46,89.2847,89.4016,53793.0
2019-07-09 13:10:00,91.76,91.85,91.72,91.77,73530.0,89.3918,89.4795,89.3529,89.4016,73530.0
2019-07-09 13:20:00,91.75,91.75,91.62,91.7,70395.0,89.3821,89.3821,89.2554,89.3334,70395.0
2019-07-09 13:30:00,91.7,91.93,91.68,91.93,39405.0,89.3334,89.5574,89.3139,89.5574,39405.0
2019-07-09 13:40:00,91.97,92.14,91.96,92.0,52381.0,89.5964,89.762,89.5867,89.6256,52381.0
2019-07-09 13:50:00,91.99,92.01,91.75,91.75,35253.0,89.6159,89.6354,89.3821,89.3821,35253.0
2019-07-09 14:00:00,91.75,91.86,91.68,91.85,87404.0,89.3821,89.4892,89.3139,89.4795,87404.0
2019-07-09 14:10:00,91.84,92.03,91.84,91.91,69069.0,89.4698,89.6549,89.4698,89.538,69069.0
2019-07-09 14:20:00,91.91,92.02,91.85,91.97,39305.0,89.538,89.6451,89.4795,89.5964,39305.0
2019-07-09 14:30:00,92.0,92.01,91.89,91.92,24451.0,89.6256,89.6354,89.5185,89.5477,24451.0
2019-07-09 14:40:00,91.94,92.0,91.86,91.86,37088.0,89.5672,89.6256,89.4892,89.4892,37088.0
2019-07-09 14:50:00,91.87,92.11,91.87,92.02,55479.0,89.499,89.7328,89.499,89.6451,55479.0
2019-07-09 15:00:00,92.04,92.13,92.02,92.07,34231.0,89.6646,89.7523,89.6451,89.6938,34231.0
2019-07-09 15:10:00,92.06,92.08,91.93,91.96,55137.0,89.6841,89.7036,89.5574,89.5867,55137.0
2019-07-09 15:20:00,91.96,91.97,91.76,91.81,54865.0,89.5867,89.5964,89.3918,89.4405,54865.0
2019-07-09 15:30:00,91.82,92.0,91.81,91.94,87384.0,89.4503,89.6256,89.4405,89.5672,87384.0
2019-07-09 15:40:00,91.95,91.99,91.9,91.97,81712.0,89.5769,89.6159,89.5282,89.5964,81712.0
2019-07-09 15:50:00,91.98,92.17,91.96,92.04,254954.0,89.6061,89.7912,89.5867,89.6646,254954.0
2019-07-10 09:30:00,92.48,92.69,91.64,92.63,353993.0,90.0932,90.2978,89.2749,90.2394,353993.0
2019-07-10 09:40:00,92.62,92.93,92.22,92.72,110042.0,90.2296,90.5316,89.84,90.327,110042.0
2019-07-10 09:50:00,92.79,93.32,92.75,93.2,211669.0,90.3952,90.9116,90.3563,90.7947,211669.0
2019-07-10 10:00:00,93.22,93.36,92.83,92.83,106849.0,90.8141,90.9505,90.4342,90.4342,106849.0
2019-07-10 10:10:00,92.81,92.95,92.67,92.89,121968.0,90.4147,90.5511,90.2783,90.4927,121968.0
2019-07-10 10:20:00,92.92,93.04,92.47,92.54,76596.0,90.5219,90.6388,90.0835,90.1517,76596.0
2019-07-10 10:30:00,92.57,92.6,92.33,92.49,64202.0,90.1809,90.2101,89.9471,90.103,64202.0
2019-07-10 10:40:00,92.49,92.91,92.43,92.87,77988.0,90.103,90.5121,90.0445,90.4732,77988.0
2019-07-10 10:50:00,92.85,92.99,92.62,92.62,70691.0,90.4537,90.5901,90.2296,90.2296,70691.0
2019-07-10 11:00:00,92.62,92.78,92.53,92.57,83110.0,90.2296,90.3855,90.142,90.1809,83110.0
2019-07-10 11:10:00,92.55,92.6,92.31,92.41,45694.0,90.1614,90.2101,89.9276,90.0251,45694.0
2019-07-10 11:20:00,92.4,92.5,92.27,92.43,62240.0,90.0153,90.1127,89.8887,90.0445,62240.0
2019-07-10 11:30:00,92.4,92.6,92.34,92.56,62062.0,90.0153,90.2101,89.9569,90.1712,62062.0
2019-07-10 11:40:00,92.53,92.92,92.51,92.83,78279.0,90.142,90.5219,90.1225,90.4342,78279.0
2019-07-10 11:50:00,92.84,93.12,92.77,93.04,69393.0,90.444,90.7167,90.3758,90.6388,69393.0
2019-07-10 12:00:00,93.04,93.18,92.96,93.1,50816.0,90.6388,90.7752,90.5609,90.6972,50816.0
2019-07-10 12:10:00,93.11,93.19,93.03,93.08,45423.0,90.707,90.7849,90.629,90.6778,45423.0
2019-07-10 12:20:00,93.1,93.31,93.05,93.28,66391.0,90.6972,90.9018,90.6485,90.8726,66391.0
2019-07-10 12:30:00,93.29,93.5,93.25,93.49,64820.0,90.8823,91.0869,90.8434,91.0772,64820.0
2019-07-10 12:40:00,93.5,93.74,93.5,93.64,132574.0,91.0869,91.3207,91.0869,91.2233,132574.0
2019-07-10 12:50:00,93.63,93.67,93.41,93.48,39531.0,91.2136,91.2525,90.9992,91.0674,39531.0
2019-07-10 13:00:00,93.5,93.55,93.36,93.4,40189.0,91.0869,91.1356,90.9505,90.9895,40189.0
2019-07-10 13:10:00,93.38,93.43,93.21,93.27,33289.0,90.97,91.0187,90.8044,90.8629,33289.0
2019-07-10 13:20:00,93.27,93.5,93.24,93.39,42822.0,90.8629,91.0869,90.8336,90.9798,42822.0
2019-07-10 13:30:00,93.37,93.49,93.35,93.38,32781.0,90.9603,91.0772,90.9408,90.97,32781.0
2019-07-10 13:40:00,93.39,93.58,93.36,93.58,34733.0,90.9798,91.1649,90.9505,91.1649,34733.0
2019-07-10 13:50:00,93.59,93.74,93.55,93.62,44284.0,91.1746,91.3207,91.1356,91.2038,44284.0
2019-07-10 14:00:00,93.63,93.91,93.57,93.79,64868.0,91.2136,91.4863,91.1551,91.3694,64868.0
2019-07-10 14:10:00,93.79,93.88,93.72,93.73,58724.0,91.3694,91.4571,91.3012,91.311,58724.0
2019-07-10 14:20:00,93.72,93.75,93.56,93.58,30296.0,91.3012,91.3305,91.1454,91.1649,30296.0
2019-07-10 14:30:00,93.56,93.61,93.45,93.49,28968.0,91.1454,91.1941,91.0382,91.0772,28968.0
2019-07-10 14:40:00,93.48,93.63,93.48,93.6,40841.0,91.0674,91.2136,91.0674,91.1843,40841.0
2019-07-10 14:50:00,93.59,93.8,93.58,93.78,71185.0,91.1746,91.3792,91.1649,91.3597,71185.0
2019-07-10 15:00:00,93.77,93.86,93.69,93.69,57829.0,91.35,91.4376,91.272,91.272,57829.0
2019-07-10 15:10:00,93.71,93.84,93.67,93.71,53956.0,91.2915,91.4181,91.2525,91.2915,53956.0
2019-07-10 15:20:00,93.7,93.77,93.64,93.74,54354.0,91.2818,91.35,91.2233,91.3207,54354.0
2019-07-10 15:30:00,93.75,94.05,93.74,93.9,170929.0,91.3305,91.6227,91.3207,91.4766,170929.0
2019-07-10 15:40:00,93.9,93.98,93.84,93.86,60524.0,91.4766,91.5545,91.4181,91.4376,60524.0
2019-07-10 15:50:00,93.86,94.14,93.65,93.96,344116.0,91.4376,91.7104,91.233,91.535,344116.0
2019-07-11 09:30:00,93.79,94.85,93.74,94.74,110880.0,91.3694,92.4021,91.3207,92.2949,110880.0
2019-07-11 09:40:00,94.74,94.74,93.26,93.31,73529.0,92.2949,92.2949,90.8531,90.9018,73529.0
2019-07-11 09:50:00,93.3,93.38,92.57,93.2,138683.0,90.8921,90.97,90.1809,90.7947,138683.0
2019-07-11 10:00:00,93.19,93.63,93.1,93.4,70628.0,90.7849,91.2136,90.6972,90.9895,70628.0
2019-07-11 10:10:00,93.36,93.49,93.07,93.25,52481.0,90.9505,91.0772,90.668,90.8434,52481.0
2019-07-11 10:20:00,93.22,93.8,93.13,93.63,118308.0,90.8141,91.3792,90.7265,91.2136,118308.0
2019-07-11 10:30:00,93.62,93.62,93.19,93.42,39072.0,91.2038,91.2038,90.7849,91.009,39072.0
2019-07-11 10:40:00,93.42,93.49,93.15,93.26,20607.0,91.009,91.0772,90.746,90.8531,20607.0
2019-07-11 10:50:00,93.26,93.55,93.2,93.38,39740.0,90.8531,91.1356,90.7947,90.97,39740.0
2019-07-11 11:00:00,93.34,93.56,93.28,93.48,30890.0,90.931,91.1454,90.8726,91.0674,30890.0
2019-07-11 11:10:00,93.45,93.62,93.39,93.5,38284.0,91.0382,91.2038,90.9798,91.0869,38284.0
2019-07-11 11:20:00,93.47,93.55,93.35,93.48,19291.0,91.0577,91.1356,90.9408,91.0674,19291.0
2019-07-11 11:30:00,93.45,93.67,93.45,93.63,33776.0,91.0382,91.2525,91.0382,91.2136,33776.0
2019-07-11 11:40:00,93.63,93.65,93.49,93.6,24505.0,91.2136,91.233,91.0772,91.1843,24505.0
2019-07-11 11:50:00,93.64,93.83,93.62,93.73,35084.0,91.2233,91.4084,91.2038,91.311,35084.0
2019-07-11 12:00:00,93.7,93.93,93.62,93.87,109565.0,91.2818,91.5058,91.2038,91.4474,109565.0
2019-07-11 12:10:00,93.88,93.9,93.78,93.84,17333.0,91.4571,91.4766,91.3597,91.4181,17333.0
2019-07-11 12:20:00,93.84,93.88,93.76,93.82,14702.0,91.4181,91.4571,91.3402,91.3987,14702.0
2019-07-11 12:30:00,93.83,93.9,93.77,93.85,24197.0,91.4084,91.4766,91.35,91.4279,24197.0
2019-07-11 12:40:00,93.86,94.13,93.81,94.0,57408.0,91.4376,91.7007,91.3889,91.574,57408.0
2019-07-11 12:50:00,94.0,94.1,93.95,93.98,19815.0,91.574,91.6714,91.5253,91.5545,19815.0
2019-07-11 13:00:00,93.99,94.07,93.86,93.86,56943.0,91.5643,91.6422,91.4376,91.4376,56943.0
2019-07-11 13:10:00,93.87,93.97,93.83,93.85,32096.0,91.4474,91.5448,91.4084,91.4279,32096.0
2019-07-11 13:20:00,93.86,93.88,93.55,93.59,38319.0,91.4376,91.4571,91.1356,91.1746,38319.0
2019-07-11 13:30:00,93.6,93.72,93.48,93.61,33325.0,91.1843,91.3012,91.0674,91.1941,33325.0
2019-07-11 13:40:00,93.63,93.64,93.47,93.56,32220.0,91.2136,91.2233,91.0577,91.1454,32220.0
2019-07-11 13:50:00,93.56,93.63,93.47,93.47,28212.0,91.1454,91.2136,91.0577,91.0577,28212.0
2019-07-11 14:00:00,93.48,93.57,93.39,93.42,74706.0,91.0674,91.1551,90.9798,91.009,74706.0
2019-07-11 14:10:00,93.42,93.42,93.06,93.13,58692.0,91.009,91.009,90.6583,90.7265,58692.0
2019-07-11 14:20:00,93.12,93.14,93.05,93.1,32529.0,90.7167,90.7362,90.6485,90.6972,32529.0
2019-07-11 14:30:00,93.11,93.35,93.1,93.2,71318.0,90.707,90.9408,90.6972,90.7947,71318.0
2019-07-11 14:40:00,93.21,93.38,93.15,93.3,78290.0,90.8044,90.97,90.746,90.8921,78290.0
2019-07-11 14:50:00,93.31,93.54,93.3,93.48,36487.0,90.9018,91.1259,90.8921,91.0674,36487.0
2019-07-11 15:00:00,93.47,93.61,93.45,93.54,31223.0,91.0577,91.1941,91.0382,91.1259,31223.0
2019-07-11 15:10:00,93.54,93.56,93.37,93.43,45287.0,91.1259,91.1454,90.9603,91.0187,45287.0
2019-07-11 15:20:00,93.44,93.5,93.32,93.32,38706.0,91.0285,91.0869,90.9116,90.9116,38706.0
2019-07-11 15:30:00,93.31,93.45,93.3,93.31,53280.0,90.9018,91.0382,90.8921,90.9018,53280.0
2019-07-11 15:40:00,93.31,93.32,93.15,93.32,92842.0,90.9018,90.9116,90.746,90.9116,92842.0
2019-07-11 15:50:00,93.31,93.58,93.31,93.47,322519.0,90.9018,91.1649,90.9018,91.0577,322519.0
2019-07-12 09:30:00,93.68,93.97,92.66,93.1,126027.0,91.2623,91.5448,90.2686,90.6972,126027.0
2019-07-12 09:40:00,93.13,93.33,92.35,92.44,157442.0,90.7265,90.9213,89.9666,90.0543,157442.0
2019-07-12 09:50:00,92.44,92.9,92.43,92.64,56493.0,90.0543,90.5024,90.0445,90.2491,56493.0
2019-07-12 10:00:00,92.67,92.98,92.67,92.81,79771.0,90.2783,90.5803,90.2783,90.4147,79771.0
2019-07-12 10:10:00,92.79,93.05,92.7,92.96,40910.0,90.3952,90.6485,90.3076,90.5609,40910.0
2019-07-12 10:20:00,93.0,93.04,92.64,92.86,24910.0,90.5998,90.6388,90.2491,90.4634,24910.0
2019-07-12 10:30:00,92.89,92.97,92.71,92.85,62992.0,90.4927,90.5706,90.3173,90.4537,62992.0
2019-07-12 10:40:00,92.83,92.97,92.75,92.89,37729.0,90.4342,90.5706,90.3563,90.4927,37729.0
2019-07-12 10:50:00,92.87,92.96,92.69,92.84,28192.0,90.4732,90.5609,90.2978,90.444,28192.0
2019-07-12 11:00:00,92.85,92.91,92.8,92.81,23117.0,90.4537,90.5121,90.405,90.4147,23117.0
2019-07-12 11:10:00,92.81,92.92,92.76,92.91,44273.0,90.4147,90.5219,90.366,90.5121,44273.0
2019-07-12 11:20:00,92.94,93.03,92.86,92.89,21967.0,90.5414,90.629,90.4634,90.4927,21967.0
2019-07-12 11:30:00,92.89,92.96,92.78,92.91,24000.0,90.4927,90.5609,90.3855,90.5121,24000.0
2019-07-12 11:40:00,92.89,92.93,92.83,92.87,17740.0,90.4927,90.5316,90.4342,90.4732,17740.0
2019-07-12 11:50:00,92.87,93.07,92.86,93.05,17963.0,90.4732,90.668,90.4634,90.6485,17963.0
2019-07-12 12:00:00,93.06,93.19,92.96,93.01,53383.0,90.6583,90.7849,90.5609,90.6096,53383.0
2019-07-12 12:10:00,93.0,93.01,92.8,92.81,29229.0,90.5998,90.6096,90.405,90.4147,29229.0
2019-07-12 12:20:00,92.77,92.98,92.69,92.95,42074.0,90.3758,90.5803,90.2978,90.5511,42074.0
2019-07-12 12:30:00,92.95,93.02,92.88,92.96,20849.0,90.5511,90.6193,90.4829,90.5609,20849.0
2019-07-12 12:40:00,92.97,93.01,92.93,92.97,23049.0,90.5706,90.6096,90.5316,90.5706,23049.0
2019-07-12 12:50:00,92.98,93.06,92.96,93.0,23557.0,90.5803,90.6583,90.5609,90.5998,23557.0
2019-07-12 13:00:00,92.99,93.0,92.93,92.98,25846.0,90.5901,90.5998,90.5316,90.5803,25846.0
2019-07-12 13:10:00,92.98,92.98,92.82,92.83,21999.0,90.5803,90.5803,90.4245,90.4342,21999.0
2019-07-12 13:20:00,92.83,92.97,92.83,92.84,44844.0,90.4342,90.5706,90.4342,90.444,44844.0
2019-07-12 13:30:00,92.83,92.9,92.81,92.85,19799.0,90.4342,90.5024,90.4147,90.4537,19799.0
2019-07-12 13:40:00,92.88,92.88,92.77,92.82,30957.0,90.4829,90.4829,90.3758,90.4245,30957.0
2019-07-12 13:50:00,92.84,92.92,92.8,92.87,13726.0,90.444,90.5219,90.405,90.4732,13726.0
2019-07-12 14:00:00,92.88,92.93,92.86,92.88,13747.0,90.4829,90.5316,90.4634,90.4829,13747.0
2019-07-12 14:10:00,92.89,92.89,92.74,92.78,60918.0,90.4927,90.4927,90.3465,90.3855,60918.0
2019-07-12 14:20:00,92.8,92.83,92.73,92.76,21092.0,90.405,90.4342,90.3368,90.366,21092.0
2019-07-12 14:30:00,92.77,92.81,92.68,92.71,26525.0,90.3758,90.4147,90.2881,90.3173,26525.0
2019-07-12 14:40:00,92.7,92.84,92.65,92.78,19407.0,90.3076,90.444,90.2589,90.3855,19407.0
2019-07-12 14:50:00,92.77,92.81,92.75,92.76,18685.0,90.3758,90.4147,90.3563,90.366,18685.0
2019-07-12 15:00:00,92.77,92.78,92.64,92.66,30037.0,90.3758,90.3855,90.2491,90.2686,30037.0
2019-07-12 15:10:00,92.66,92.72,92.63,92.71,29553.0,90.2686,90.327,90.2394,90.3173,29553.0
2019-07-12 15:20:00,92.72,92.79,92.71,92.73,34946.0,90.327,90.3952,90.3173,90.3368,34946.0
2019-07-12 15:30:00,92.73,92.91,92.73,92.85,50848.0,90.3368,90.5121,90.3368,90.4537,50848.0
2019-07-12 15:40:00,92.84,92.9,92.72,92.76,52126.0,90.444,90.5024,90.327,90.366,52126.0
2019-07-12 15:50:00,92.76,92.98,92.72,92.82,181088.0,90.366,90.5803,90.327,90.4245,181088.0
2019-07-15 09:30:00,92.75,92.82,91.83,92.29,141472.0,90.3563,90.4245,89.46,89.9081,141472.0
2019-07-15 09:40:00,92.25,92.53,92.15,92.34,70312.0,89.8692,90.142,89.7718,89.9569,70312.0
2019-07-15 09:50:00,92.34,92.99,92.28,92.93,144491.0,89.9569,90.5901,89.8984,90.5316,144491.0
2019-07-15 10:00:00,92.94,93.0,92.57,92.62,63415.0,90.5414,90.5998,90.1809,90.2296,63415.0
2019-07-15 10:10:00,92.62,92.67,92.45,92.48,89654.0,90.2296,90.2783,90.064,90.0932,89654.0
2019-07-15 10:20:00,92.49,92.75,92.49,92.56,22482.0,90.103,90.3563,90.103,90.1712,22482.0
2019-07-15 10:30:00,92.56,92.81,92.53,92.59,30967.0,90.1712,90.4147,90.142,90.2004,30967.0
2019-07-15 10:40:00,92.6,92.83,92.45,92.83,54507.0,90.2101,90.4342,90.064,90.4342,54507.0
2019-07-15 10:50:00,92.84,93.01,92.72,92.72,64245.0,90.444,90.6096,90.327,90.327,64245.0
2019-07-15 11:00:00,92.74,92.83,92.48,92.58,52422.0,90.3465,90.4342,90.0932,90.1907,52422.0
2019-07-15 11:10:00,92.6,92.73,92.51,92.68,29025.0,90.2101,90.3368,90.1225,90.2881,29025.0
2019-07-15 11:20:00,92.69,92.83,92.64,92.66,31908.0,90.2978,90.4342,90.2491,90.2686,31908.0
2019-07-15 11:30:00,92.66,92.7,92.57,92.57,55985.0,90.2686,90.3076,90.1809,90.1809,55985.0
2019-07-15 11:40:00,92.63,92.73,92.6,92.72,24650.0,90.2394,90.3368,90.2101,90.327,24650.0
2019-07-15 11:50:00,92.71,92.71,92.51,92.6,24438.0,90.3173,90.3173,90.1225,90.2101,24438.0
2019-07-15 12:00:00,92.6,92.63,92.51,92.61,19509.0,90.2101,90.2394,90.1225,90.2199,19509.0
2019-07-15 12:10:00,92.59,92.63,92.5,92.63,17524.0,90.2004,90.2394,90.1127,90.2394,17524.0
2019-07-15 12:20:00,92.62,92.64,92.4,92.42,33153.0,90.2296,90.2491,90.0153,90.0348,33153.0
2019-07-15 12:30:00,92.42,92.48,92.23,92.25,40776.0,90.0348,90.0932,89.8497,89.8692,40776.0
2019-07-15 12:40:00,92.22,92.34,92.22,92.25,24736.0,89.84,89.9569,89.84,89.8692,24736.0
2019-07-15 12:50:00,92.24,92.34,92.21,92.33,18643.0,89.8594,89.9569,89.8302,89.9471,18643.0
2019-07-15 13:00:00,92.33,92.4,92.3,92.35,28587.0,89.9471,90.0153,89.9179,89.9666,28587.0
2019-07-15 13:10:00,92.35,92.39,92.29,92.33,27816.0,89.9666,90.0056,89.9081,89.9471,27816.0
2019-07-15 13:20:00,92.32,92.51,92.32,92.51,24209.0,89.9374,90.1225,89.9374,90.1225,24209.0
2019-07-15 13:30:00,92.51,92.57,92.44,92.54,44536.0,90.1225,90.1809,90.0543,90.1517,44536.0
2019-07-15 13:40:00,92.55,92.65,92.48,92.51,31602.0,90.1614,90.2589,90.0932,90.1225,31602.0
2019-07-15 13:50:00,92.52,92.52,92.37,92.39,36962.0,90.1322,90.1322,89.9861,90.0056,36962.0
2019-07-15 14:00:00,92.37,92.46,92.35,92.42,27501.0,89.9861,90.0738,89.9666,90.0348,27501.0
2019-07-15 14:10:00,92.44,92.46,92.38,92.41,55777.0,90.0543,90.0738,89.9958,90.0251,55777.0
2019-07-15 14:20:00,92.42,92.44,92.37,92.4,30838.0,90.0348,90.0543,89.9861,90.0153,30838.0
2019-07-15 14:30:00,92.41,92.43,92.31,92.31,28457.0,90.0251,90.0445,89.9276,89.9276,28457.0
2019-07-15 14:40:00,92.33,92.4,92.26,92.3,43981.0,89.9471,90.0153,89.8789,89.9179,43981.0
2019-07-15 14:50:00,92.31,92.39,92.23,92.28,33721.0,89.9276,90.0056,89.8497,89.8984,33721.0
2019-07-15 15:00:00,92.29,92.4,92.26,92.3,58747.0,89.9081,90.0153,89.8789,89.9179,58747.0
2019-07-15 15:10:00,92.3,92.33,92.18,92.25,35525.0,89.9179,89.9471,89.801,89.8692,35525.0
2019-07-15 15:20:00,92.25,92.27,92.15,92.15,43306.0,89.8692,89.8887,89.7718,89.7718,43306.0
2019-07-15 15:30:00,92.16,92.19,91.96,92.01,116441.0,89.7815,89.8107,89.5867,89.6354,116441.0
2019-07-15 15:40:00,92.0,92.18,91.97,92.17,103066.0,89.6256,89.801,89.5964,89.7912,103066.0
2019-07-15 15:50:00,92.17,92.32,92.09,92.24,231053.0,89.7912,89.9374,89.7133,89.8594,231053.0
2019-07-16 09:30:00,92.31,92.41,90.81,90.9,183616.0,89.9276,90.0251,88.4663,88.554,183616.0
2019-07-16 09:40:00,90.87,90.95,90.58,90.66,149689.0,88.5248,88.6027,88.2423,88.3202,149689.0
2019-07-16 09:50:00,90.66,90.72,90.43,90.55,171069.0,88.3202,88.3787,88.0962,88.2131,171069.0
2019-07-16 10:00:00,90.51,90.65,90.24,90.42,140220.0,88.1741,88.3105,87.9111,88.0864,140220.0
2019-07-16 10:10:00,90.4,90.47,89.68,89.8,284435.0,88.0669,88.1351,87.3655,87.4824,284435.0
2019-07-16 10:20:00,89.85,89.93,89.11,89.14,338093.0,87.5311,87.6091,86.8102,86.8394,338093.0
2019-07-16 10:30:00,89.14,89.67,88.95,89.37,255867.0,86.8394,87.3558,86.6543,87.0635,255867.0
2019-07-16 10:40:00,89.37,89.4,88.9,88.98,244877.0,87.0635,87.0927,86.6056,86.6836,244877.0
2019-07-16 10:50:00,88.92,89.0,88.49,88.55,234623.0,86.6251,86.7031,86.2062,86.2647,234623.0
2019-07-16 11:00:00,88.55,88.84,88.43,88.67,223608.0,86.2647,86.5472,86.1478,86.3816,223608.0
2019-07-16 11:10:00,88.7,89.1,88.47,88.99,165241.0,86.4108,86.8005,86.1867,86.6933,165241.0
2019-07-16 11:20:00,88.99,89.08,88.69,88.78,156849.0,86.6933,86.781,86.4011,86.4887,156849.0
2019-07-16 11:30:00,88.75,89.38,88.72,89.25,109138.0,86.4595,87.0732,86.4303,86.9466,109138.0
2019-07-16 11:40:00,89.28,89.37,89.05,89.08,87784.0,86.9758,87.0635,86.7518,86.781,87784.0
2019-07-16 11:50:00,89.09,89.13,88.74,89.0,106254.0,86.7907,86.8297,86.4498,86.7031,106254.0
2019-07-16 12:00:00,89.03,89.13,88.83,88.86,63996.0,86.7323,86.8297,86.5374,86.5667,63996.0
2019-07-16 12:10:00,88.85,89.03,88.73,88.91,97893.0,86.5569,86.7323,86.44,86.6154,97893.0
2019-07-16 12:20:00,88.89,89.07,88.79,88.81,83013.0,86.5959,86.7713,86.4985,86.518,83013.0
2019-07-16 12:30:00,88.84,88.87,88.64,88.87,63538.0,86.5472,86.5764,86.3523,86.5764,63538.0
2019-07-16 12:40:00,88.86,89.03,88.83,88.87,51948.0,86.5667,86.7323,86.5374,86.5764,51948.0
2019-07-16 12:50:00,88.88,89.07,88.8,88.97,63639.0,86.5862,86.7713,86.5082,86.6738,63639.0
2019-07-16 13:00:00,88.98,89.07,88.81,88.86,75130.0,86.6836,86.7713,86.518,86.5667,75130.0
2019-07-16 13:10:00,88.86,89.36,88.86,89.07,85724.0,86.5667,87.0538,86.5667,86.7713,85724.0
2019-07-16 13:20:00,89.06,89.22,89.04,89.14,58759.0,86.7615,86.9174,86.742,86.8394,58759.0
2019-07-16 13:30:00,89.17,89.33,89.14,89.21,62102.0,86.8687,87.0245,86.8394,86.9076,62102.0
2019-07-16 13:40:00,89.2,89.27,89.1,89.18,56925.0,86.8979,86.9661,86.8005,86.8784,56925.0
2019-07-16 13:50:00,89.2,89.25,88.96,89.05,44321.0,86.8979,86.9466,86.6641,86.7518,44321.0
2019-07-16 14:00:00,89.06,89.28,89.02,89.24,59519.0,86.7615,86.9758,86.7225,86.9369,59519.0
2019-07-16 14:10:00,89.25,89.28,88.97,88.98,85651.0,86.9466,86.9758,86.6738,86.6836,85651.0
2019-07-16 14:20:00,88.97,89.09,88.76,88.91,55209.0,86.6738,86.7907,86.4693,86.6154,55209.0
2019-07-16 14:30:00,88.89,88.93,88.67,88.72,57972.0,86.5959,86.6349,86.3816,86.4303,57972.0
2019-07-16 14:40:00,88.73,89.0,88.66,88.98,50344.0,86.44,86.7031,86.3718,86.6836,50344.0
2019-07-16 14:50:00,89.0,89.05,88.87,88.95,46270.0,86.7031,86.7518,86.5764,86.6543,46270.0
2019-07-16 15:00:00,88.97,89.1,88.89,89.0,64807.0,86.6738,86.8005,86.5959,86.7031,64807.0
2019-07-16 15:10:00,88.99,89.3,88.99,89.22,99954.0,86.6933,86.9953,86.6933,86.9174,99954.0
2019-07-16 15:20:00,89.23,89.49,89.22,89.28,112794.0,86.9271,87.1804,86.9174,86.9758,112794.0
2019-07-16 15:30:00,89.26,89.66,89.26,89.64,103080.0,86.9563,87.346,86.9563,87.3265,103080.0
2019-07-16 15:40:00,89.64,89.65,89.42,89.52,101181.0,87.3265,87.3363,87.1122,87.2096,101181.0
2019-07-16 15:50:00,89.52,89.69,89.47,89.55,281802.0,87.2096,87.3752,87.1609,87.2389,281802.0
2019-07-17 09:30:00,89.75,90.82,89.75,90.76,223234.0,87.4337,88.4761,87.4337,88.4176,223234.0
2019-07-17 09:40:00,90.7,90.85,89.9,90.13,123141.0,88.3592,88.5053,87.5798,87.8039,123141.0
2019-07-17 09:50:00,90.14,90.29,89.93,89.95,78468.0,87.8136,87.9598,87.6091,87.6285,78468.0
2019-07-17 10:00:00,89.95,90.24,89.65,89.69,82503.0,87.6285,87.9111,87.3363,87.3752,82503.0
2019-07-17 10:10:00,89.69,89.75,89.31,89.34,37845.0,87.3752,87.4337,87.0051,87.0343,37845.0
2019-07-17 10:20:00,89.37,89.69,89.36,89.56,40036.0,87.0635,87.3752,87.0538,87.2486,40036.0
2019-07-17 10:30:00,89.53,89.68,89.4,89.53,65181.0,87.2194,87.3655,87.0927,87.2194,65181.0
2019-07-17 10:40:00,89.54,89.74,89.44,89.48,42409.0,87.2291,87.424,87.1317,87.1707,42409.0
2019-07-17 10:50:00,89.47,89.92,89.46,89.81,45228.0,87.1609,87.5993,87.1512,87.4922,45228.0
2019-07-17 11:00:00,89.82,89.92,89.75,89.78,27476.0,87.5019,87.5993,87.4337,87.4629,27476.0
2019-07-17 11:10:00,89.79,89.87,89.67,89.8,31913.0,87.4727,87.5506,87.3558,87.4824,31913.0
2019-07-17 11:20:00,89.78,89.83,89.71,89.81,27551.0,87.4629,87.5116,87.3947,87.4922,27551.0
2019-07-17 11:30:00,89.79,89.82,89.66,89.77,29390.0,87.4727,87.5019,87.346,87.4532,29390.0
2019-07-17 11:40:00,89.77,90.14,89.57,90.1,75438.0,87.4532,87.8136,87.2583,87.7747,75438.0
2019-07-17 11:50:00,90.12,90.4,90.04,90.24,78788.0,87.7942,88.0669,87.7162,87.9111,78788.0
2019-07-17 12:00:00,90.24,90.39,90.05,90.38,30014.0,87.9111,88.0572,87.726,88.0474,30014.0
2019-07-17 12:10:00,90.4,90.44,90.24,90.34,21376.0,88.0669,88.1059,87.9111,88.0085,21376.0
2019-07-17 12:20:00,90.34,90.35,90.26,90.33,16128.0,88.0085,88.0182,87.9305,87.9987,16128.0
2019-07-17 12:30:00,90.32,90.55,90.3,90.39,31585.0,87.989,88.2131,87.9695,88.0572,31585.0
2019-07-17 12:40:00,90.4,90.47,90.33,90.38,20119.0,88.0669,88.1351,87.9987,88.0474,20119.0
2019-07-17 12:50:00,90.36,90.49,90.2,90.22,31822.0,88.028,88.1546,87.8721,87.8916,31822.0
2019-07-17 13:00:00,90.21,90.31,90.08,90.16,25462.0,87.8818,87.9792,87.7552,87.8331,25462.0
2019-07-17 13:10:00,90.13,90.19,90.04,90.07,18278.0,87.8039,87.8623,87.7162,87.7454,18278.0
2019-07-17 13:20:00,90.06,90.12,89.94,90.11,25144.0,87.7357,87.7942,87.6188,87.7844,25144.0
2019-07-17 13:30:00,90.1,90.15,89.95,89.95,18330.0,87.7747,87.8234,87.6285,87.6285,18330.0
2019-07-17 13:40:00,89.99,90.09,89.96,90.01,15294.0,87.6675,87.7649,87.6383,87.687,15294.0
2019-07-17 13:50:00,89.98,90.0,89.86,89.96,24766.0,87.6578,87.6772,87.5409,87.6383,24766.0
2019-07-17 14:00:00,89.98,90.25,89.93,90.12,70924.0,87.6578,87.9208,87.6091,87.7942,70924.0
2019-07-17 14:10:00,90.14,90.17,90.05,90.15,20488.0,87.8136,87.8429,87.726,87.8234,20488.0
2019-07-17 14:20:00,90.13,90.26,90.13,90.22,13497.0,87.8039,87.9305,87.8039,87.8916,13497.0
2019-07-17 14:30:00,90.21,90.36,90.17,90.28,22567.0,87.8818,88.028,87.8429,87.95,22567.0
2019-07-17 14:40:00,90.29,90.35,90.2,90.35,19633.0,87.9598,88.0182,87.8721,88.0182,19633.0
2019-07-17 14:50:00,90.34,90.39,90.12,90.23,31885.0,88.0085,88.0572,87.7942,87.9013,31885.0
2019-07-17 15:00:00,90.24,90.24,90.03,90.09,31882.0,87.9111,87.9111,87.7065,87.7649,31882.0
2019-07-17 15:10:00,90.08,90.16,89.88,89.96,35326.0,87.7552,87.8331,87.5603,87.6383,35326.0
2019-07-17 15:20:00,89.96,89.98,89.83,89.94,38573.0,87.6383,87.6578,87.5116,87.6188,38573.0
2019-07-17 15:30:00,89.93,89.98,89.79,89.93,53262.0,87.6091,87.6578,87.4727,87.6091,53262.0
2019-07-17 15:40:00,89.94,89.97,89.87,89.95,58475.0,87.6188,87.648,87.5506,87.6285,58475.0
2019-07-17 15:50:00,89.96,89.99,89.7,89.7,149069.0,87.6383,87.6675,87.385,87.385,149069.0
2019-07-18 09:30:00,88.9,89.38,88.14,88.2,161975.0,86.6056,87.0732,85.8653,85.9237,161975.0
2019-07-18 09:40:00,88.19,88.89,88.04,88.58,140621.0,85.914,86.5959,85.7678,86.2939,140621.0
2019-07-18 09:50:00,88.63,89.24,88.52,89.24,73133.0,86.3426,86.9369,86.2354,86.9369,73133.0
2019-07-18 10:00:00,89.27,89.47,88.93,89.31,80555.0,86.9661,87.1609,86.6349,87.0051,80555.0
2019-07-18 10:10:00,89.3,89.45,89.22,89.32,28278.0,86.9953,87.1414,86.9174,87.0148,28278.0
2019-07-18 10:20:00,89.25,89.39,89.15,89.24,27302.0,86.9466,87.083,86.8492,86.9369,27302.0
2019-07-18 10:30:00,89.17,89.39,88.82,88.82,42870.0,86.8687,87.083,86.5277,86.5277,42870.0
2019-07-18 10:40:00,88.82,88.96,88.57,88.69,82713.0,86.5277,86.6641,86.2842,86.4011,82713.0
2019-07-18 10:50:00,88.67,88.74,88.49,88.72,85051.0,86.3816,86.4498,86.2062,86.4303,85051.0
2019-07-18 11:00:00,88.74,88.77,88.63,88.68,27957.0,86.4498,86.479,86.3426,86.3913,27957.0
2019-07-18 11:10:00,88.68,88.78,88.57,88.66,28602.0,86.3913,86.4887,86.2842,86.3718,28602.0
2019-07-18 11:20:00,88.62,88.65,88.29,88.48,86881.0,86.3329,86.3621,86.0114,86.1965,86881.0
2019-07-18 11:30:00,88.52,88.62,88.3,88.38,48257.0,86.2354,86.3329,86.0211,86.0991,48257.0
2019-07-18 11:40:00,88.36,88.36,88.02,88.19,57265.0,86.0796,86.0796,85.7483,85.914,57265.0
2019-07-18 11:50:00,88.18,88.25,88.13,88.19,53257.0,85.9042,85.9724,85.8555,85.914,53257.0
2019-07-18 12:00:00,88.19,88.4,88.11,88.19,127570.0,85.914,86.1185,85.836,85.914,127570.0
2019-07-18 12:10:00,88.21,88.6,88.19,88.43,47911.0,85.9334,86.3134,85.914,86.1478,47911.0
2019-07-18 12:20:00,88.49,88.54,88.43,88.46,16524.0,86.2062,86.2549,86.1478,86.177,16524.0
2019-07-18 12:30:00,88.47,88.49,88.37,88.42,25009.0,86.1867,86.2062,86.0893,86.138,25009.0
2019-07-18 12:40:00,88.46,88.81,88.39,88.77,36897.0,86.177,86.518,86.1088,86.479,36897.0
2019-07-18 12:50:00,88.77,88.79,88.66,88.78,59356.0,86.479,86.4985,86.3718,86.4887,59356.0
2019-07-18 13:00:00,88.79,88.88,88.7,88.84,75666.0,86.4985,86.5862,86.4108,86.5472,75666.0
2019-07-18 13:10:00,88.86,89.25,88.82,89.09,44375.0,86.5667,86.9466,86.5277,86.7907,44375.0
2019-07-18 13:20:00,89.09,89.24,89.09,89.18,29221.0,86.7907,86.9369,86.7907,86.8784,29221.0
2019-07-18 13:30:00,89.2,89.23,89.11,89.18,23690.0,86.8979,86.9271,86.8102,86.8784,23690.0
2019-07-18 13:40:00,89.19,89.2,88.93,88.98,32213.0,86.8882,86.8979,86.6349,86.6836,32213.0
2019-07-18 13:50:00,88.99,89.08,88.84,88.92,63987.0,86.6933,86.781,86.5472,86.6251,63987.0
2019-07-18 14:00:00,88.97,89.05,88.85,88.85,23681.0,86.6738,86.7518,86.5569,86.5569,23681.0
2019-07-18 14:10:00,88.88,89.07,88.76,89.05,55349.0,86.5862,86.7713,86.4693,86.7518,55349.0
2019-07-18 14:20:00,89.08,89.22,89.03,89.19,26809.0,86.781,86.9174,86.7323,86.8882,26809.0
2019-07-18 14:30:00,89.19,89.3,89.16,89.3,62127.0,86.8882,86.9953,86.8589,86.9953,62127.0
2019-07-18 14:40:00,89.29,89.32,88.98,89.09,52762.0,86.9856,87.0148,86.6836,86.7907,52762.0
2019-07-18 14:50:00,89.1,89.24,89.08,89.22,23704.0,86.8005,86.9369,86.781,86.9174,23704.0
2019-07-18 15:00:00,89.24,89.37,89.15,89.16,42485.0,86.9369,87.0635,86.8492,86.8589,42485.0
2019-07-18 15:10:00,89.15,89.26,89.1,89.16,31078.0,86.8492,86.9563,86.8005,86.8589,31078.0
2019-07-18 15:20:00,89.17,89.17,88.97,89.12,24080.0,86.8687,86.8687,86.6738,86.82,24080.0
2019-07-18 15:30:00,89.13,89.13,88.89,88.99,70829.0,86.8297,86.8297,86.5959,86.6933,70829.0
2019-07-18 15:40:00,89.01,89.15,88.96,89.07,50649.0,86.7128,86.8492,86.6641,86.7713,50649.0
2019-07-18 15:50:00,89.08,89.27,88.97,89.19,159334.0,86.781,86.9661,86.6738,86.8882,159334.0
2019-07-19 09:30:00,89.23,89.42,88.8,89.15,155818.0,86.9271,87.1122,86.5082,86.8492,155818.0
2019-07-19 09:40:00,89.16,89.28,88.66,88.69,63099.0,86.8589,86.9758,86.3718,86.4011,63099.0
2019-07-19 09:50:00,88.69,89.01,88.68,88.94,41376.0,86.4011,86.7128,86.3913,86.6446,41376.0
2019-07-19 10:00:00,89.01,89.24,88.75,88.77,46058.0,86.7128,86.9369,86.4595,86.479,46058.0
2019-07-19 10:10:00,88.79,89.11,88.77,89.06,33241.0,86.4985,86.8102,86.479,86.7615,33241.0
2019-07-19 10:20:00,89.08,89.12,88.62,88.77,54107.0,86.781,86.82,86.3329,86.479,54107.0
2019-07-19 10:30:00,88.81,89.05,88.77,88.94,66261.0,86.518,86.7518,86.479,86.6446,66261.0
2019-07-19 10:40:00,88.96,89.0,88.82,88.87,27745.0,86.6641,86.7031,86.5277,86.5764,27745.0
2019-07-19 10:50:00,88.83,89.05,88.78,89.02,24691.0,86.5374,86.7518,86.4887,86.7225,24691.0
2019-07-19 11:00:00,89.03,89.1,88.87,89.0,69785.0,86.7323,86.8005,86.5764,86.7031,69785.0
2019-07-19 11:10:00,89.01,89.11,88.7,88.71,50588.0,86.7128,86.8102,86.4108,86.4205,50588.0
2019-07-19 11:20:00,88.73,88.87,88.67,88.67,44511.0,86.44,86.5764,86.3816,86.3816,44511.0
2019-07-19 11:30:00,88.69,88.76,88.46,88.49,32696.0,86.4011,86.4693,86.177,86.2062,32696.0
2019-07-19 11:40:00,88.49,88.49,88.3,88.46,40000.0,86.2062,86.2062,86.0211,86.177,40000.0
2019-07-19 11:50:00,88.47,88.55,88.41,88.48,20061.0,86.1867,86.2647,86.1283,86.1965,20061.0
2019-07-19 12:00:00,88.5,88.65,88.48,88.6,40860.0,86.216,86.3621,86.1965,86.3134,40860.0
2019-07-19 12:10:00,88.59,88.76,88.56,88.71,20261.0,86.3036,86.4693,86.2744,86.4205,20261.0
2019-07-19 12:20:00,88.7,88.98,88.69,88.98,31932.0,86.4108,86.6836,86.4011,86.6836,31932.0
2019-07-19 12:30:00,88.98,89.07,88.89,88.95,64481.0,86.6836,86.7713,86.5959,86.6543,64481.0
2019-07-19 12:40:00,88.95,88.96,88.83,88.85,22626.0,86.6543,86.6641,86.5374,86.5569,22626.0
2019-07-19 12:50:00,88.84,88.97,88.83,88.97,19883.0,86.5472,86.6738,86.5374,86.6738,19883.0
2019-07-19 13:00:00,88.95,88.96,88.84,88.89,12337.0,86.6543,86.6641,86.5472,86.5959,12337.0
2019-07-19 13:10:00,88.9,88.95,88.81,88.82,20457.0,86.6056,86.6543,86.518,86.5277,20457.0
2019-07-19 13:20:00,88.81,88.83,88.65,88.75,20802.0,86.518,86.5374,86.3621,86.4595,20802.0
2019-07-19 13:30:00,88.75,88.8,88.67,88.75,46058.0,86.4595,86.5082,86.3816,86.4595,46058.0
2019-07-19 13:40:00,88.74,88.83,88.72,88.74,60663.0,86.4498,86.5374,86.4303,86.4498,60663.0
2019-07-19 13:50:00,88.76,88.81,88.71,88.81,42929.0,86.4693,86.518,86.4205,86.518,42929.0
2019-07-19 14:00:00,88.78,88.82,88.69,88.69,57742.0,86.4887,86.5277,86.4011,86.4011,57742.0
2019-07-19 14:10:00,88.67,88.7,88.51,88.56,22312.0,86.3816,86.4108,86.2257,86.2744,22312.0
2019-07-19 14:20:00,88.53,88.67,88.42,88.44,22988.0,86.2452,86.3816,86.138,86.1575,22988.0
2019-07-19 14:30:00,88.45,88.55,88.3,88.36,33480.0,86.1673,86.2647,86.0211,86.0796,33480.0
2019-07-19 14:40:00,88.38,88.41,88.19,88.33,55963.0,86.0991,86.1283,85.914,86.0503,55963.0
2019-07-19 14:50:00,88.34,88.44,88.28,88.37,40072.0,86.0601,86.1575,86.0016,86.0893,40072.0
2019-07-19 15:00:00,88.36,88.36,88.21,88.33,41338.0,86.0796,86.0796,85.9334,86.0503,41338.0
2019-07-19 15:10:00,88.32,88.37,88.2,88.22,54053.0,86.0406,86.0893,85.9237,85.9432,54053.0
2019-07-19 15:20:00,88.21,88.21,87.97,88.02,110919.0,85.9334,85.9334,85.6996,85.7483,110919.0
2019-07-19 15:30:00,88.01,88.03,87.84,87.9,95275.0,85.7386,85.7581,85.573,85.6314,95275.0
2019-07-19 15:40:00,87.9,87.9,87.6,87.67,145052.0,85.6314,85.6314,85.3392,85.4074,145052.0
2019-07-19 15:50:00,87.67,87.77,87.47,87.48,394144.0,85.4074,85.5048,85.2125,85.2223,394144.0
2019-07-22 09:30:00,88.02,89.13,87.7,88.92,250743.0,85.7483,86.8297,85.4366,86.6251,250743.0
2019-07-22 09:40:00,88.96,89.02,88.55,88.59,123396.0,86.6641,86.7225,86.2647,86.3036,123396.0
2019-07-22 09:50:00,88.59,88.92,88.47,88.68,55275.0,86.3036,86.6251,86.1867,86.3913,55275.0
2019-07-22 10:00:00,88.72,89.02,88.62,88.69,45498.0,86.4303,86.7225,86.3329,86.4011,45498.0
2019-07-22 10:10:00,88.69,88.7,88.29,88.31,56258.0,86.4011,86.4108,86.0114,86.0309,56258.0
2019-07-22 10:20:00,88.33,88.49,88.2,88.42,101753.0,86.0503,86.2062,85.9237,86.138,101753.0
2019-07-22 10:30:00,88.44,88.44,88.03,88.03,37319.0,86.1575,86.1575,85.7581,85.7581,37319.0
2019-07-22 10:40:00,88.02,88.04,87.51,87.6,82640.0,85.7483,85.7678,85.2515,85.3392,82640.0
2019-07-22 10:50:00,87.59,88.01,87.53,88.0,87156.0,85.3294,85.7386,85.271,85.7289,87156.0
2019-07-22 11:00:00,88.0,88.02,87.81,88.01,31605.0,85.7289,85.7483,85.5438,85.7386,31605.0
2019-07-22 11:10:00,87.98,88.06,87.91,88.04,70349.0,85.7094,85.7873,85.6412,85.7678,70349.0
2019-07-22 11:20:00,88.06,88.25,87.96,88.22,27067.0,85.7873,85.9724,85.6899,85.9432,27067.0
2019-07-22 11:30:00,88.24,88.42,88.24,88.37,73096.0,85.9627,86.138,85.9627,86.0893,73096.0
2019-07-22 11:40:00,88.38,88.46,88.26,88.38,61214.0,86.0991,86.177,85.9822,86.0991,61214.0
2019-07-22 11:50:00,88.4,88.42,88.26,88.29,25898.0,86.1185,86.138,85.9822,86.0114,25898.0
2019-07-22 12:00:00,88.3,88.38,88.19,88.32,29377.0,86.0211,86.0991,85.914,86.0406,29377.0
2019-07-22 12:10:00,88.31,88.46,88.31,88.36,22880.0,86.0309,86.177,86.0309,86.0796,22880.0
2019-07-22 12:20:00,88.35,88.43,88.33,88.39,27949.0,86.0698,86.1478,86.0503,86.1088,27949.0
2019-07-22 12:30:00,88.39,88.42,88.28,88.32,44359.0,86.1088,86.138,86.0016,86.0406,44359.0
2019-07-22 12:40:00,88.31,88.5,88.3,88.5,132379.0,86.0309,86.216,86.0211,86.216,132379.0
2019-07-22 12:50:00,88.49,88.51,88.42,88.5,17476.0,86.2062,86.2257,86.138,86.216,17476.0
2019-07-22 13:00:00,88.49,88.52,88.39,88.48,19407.0,86.2062,86.2354,86.1088,86.1965,19407.0
2019-07-22 13:10:00,88.48,88.51,88.44,88.5,27069.0,86.1965,86.2257,86.1575,86.216,27069.0
2019-07-22 13:20:00,88.52,88.52,88.44,88.47,33538.0,86.2354,86.2354,86.1575,86.1867,33538.0
2019-07-22 13:30:00,88.48,88.52,88.44,88.47,67140.0,86.1965,86.2354,86.1575,86.1867,67140.0
2019-07-22 13:40:00,88.5,88.53,88.44,88.47,38476.0,86.216,86.2452,86.1575,86.1867,38476.0
2019-07-22 13:50:00,88.48,88.58,88.46,88.52,24409.0,86.1965,86.2939,86.177,86.2354,24409.0
2019-07-22 14:00:00,88.53,88.55,88.46,88.53,69733.0,86.2452,86.2647,86.177,86.2452,69733.0
2019-07-22 14:10:00,88.53,88.56,88.48,88.48,25701.0,86.2452,86.2744,86.1965,86.1965,25701.0
2019-07-22 14:20:00,88.5,88.51,88.43,88.48,20875.0,86.216,86.2257,86.1478,86.1965,20875.0
2019-07-22 14:30:00,88.47,88.5,88.44,88.45,18795.0,86.1867,86.216,86.1575,86.1673,18795.0
2019-07-22 14:40:00,88.45,88.5,88.43,88.48,20614.0,86.1673,86.216,86.1478,86.1965,20614.0
2019-07-22 14:50:00,88.48,88.53,88.46,88.49,49369.0,86.1965,86.2452,86.177,86.2062,49369.0
2019-07-22 15:00:00,88.49,88.62,88.46,88.49,59793.0,86.2062,86.3329,86.177,86.2062,59793.0
2019-07-22 15:10:00,88.5,88.53,88.43,88.47,45829.0,86.216,86.2452,86.1478,86.1867,45829.0
2019-07-22 15:20:00,88.47,88.51,88.34,88.46,49353.0,86.1867,86.2257,86.0601,86.177,49353.0
2019-07-22 15:30:00,88.45,88.45,88.28,88.4,62893.0,86.1673,86.1673,86.0016,86.1185,62893.0
2019-07-22 15:40:00,88.4,88.4,88.13,88.14,126113.0,86.1185,86.1185,85.8555,85.8653,126113.0
2019-07-22 15:50:00,88.14,88.23,88.06,88.16,210308.0,85.8653,85.9529,85.7873,85.8847,210308.0
2019-07-23 09:30:00,88.38,89.14,88.25,88.75,137859.0,86.0991,86.8394,85.9724,86.4595,137859.0
2019-07-23 09:40:00,88.77,89.04,88.61,88.84,112454.0,86.479,86.742,86.3231,86.5472,112454.0
2019-07-23 09:50:00,88.87,89.02,88.73,88.84,70056.0,86.5764,86.7225,86.44,86.5472,70056.0
2019-07-23 10:00:00,88.85,88.96,88.47,88.49,70158.0,86.5569,86.6641,86.1867,86.2062,70158.0
2019-07-23 10:10:00,88.48,88.65,88.2,88.26,67612.0,86.1965,86.3621,85.9237,85.9822,67612.0
2019-07-23 10:20:00,88.28,88.45,88.25,88.36,27344.0,86.0016,86.1673,85.9724,86.0796,27344.0
2019-07-23 10:30:00,88.37,88.41,88.15,88.4,50983.0,86.0893,86.1283,85.875,86.1185,50983.0
2019-07-23 10:40:00,88.4,88.45,88.29,88.37,69207.0,86.1185,86.1673,86.0114,86.0893,69207.0
2019-07-23 10:50:00,88.36,88.54,88.32,88.48,22054.0,86.0796,86.2549,86.0406,86.1965,22054.0
2019-07-23 11:00:00,88.49,88.51,88.34,88.44,27400.0,86.2062,86.2257,86.0601,86.1575,27400.0
2019-07-23 11:10:00,88.48,88.5,88.35,88.38,18367.0,86.1965,86.216,86.0698,86.0991,18367.0
2019-07-23 11:20:00,88.4,88.44,88.24,88.25,65959.0,86.1185,86.1575,85.9627,85.9724,65959.0
2019-07-23 11:30:00,88.23,88.27,88.0,88.11,65219.0,85.9529,85.9919,85.7289,85.836,65219.0
2019-07-23 11:40:00,88.11,88.16,88.06,88.14,43816.0,85.836,85.8847,85.7873,85.8653,43816.0
2019-07-23 11:50:00,88.14,88.25,88.14,88.25,19484.0,85.8653,85.9724,85.8653,85.9724,19484.0
2019-07-23 12:00:00,88.25,88.26,88.03,88.15,25784.0,85.9724,85.9822,85.7581,85.875,25784.0
2019-07-23 12:10:00,88.15,88.18,88.08,88.13,26967.0,85.875,85.9042,85.8068,85.8555,26967.0
2019-07-23 12:20:00,88.14,88.17,87.9,87.99,28146.0,85.8653,85.8945,85.6314,85.7191,28146.0
2019-07-23 12:30:00,87.98,88.02,87.94,87.97,16716.0,85.7094,85.7483,85.6704,85.6996,16716.0
2019-07-23 12:40:00,88.0,88.03,87.95,88.0,15591.0,85.7289,85.7581,85.6802,85.7289,15591.0
2019-07-23 12:50:00,88.0,88.01,87.93,87.96,23721.0,85.7289,85.7386,85.6607,85.6899,23721.0
2019-07-23 13:00:00,87.99,88.0,87.9,87.92,16763.0,85.7191,85.7289,85.6314,85.6509,16763.0
2019-07-23 13:10:00,87.92,87.92,87.81,87.81,28004.0,85.6509,85.6509,85.5438,85.5438,28004.0
2019-07-23 13:20:00,87.81,87.83,87.73,87.77,21918.0,85.5438,85.5633,85.4658,85.5048,21918.0
2019-07-23 13:30:00,87.78,87.84,87.71,87.74,43753.0,85.5145,85.573,85.4463,85.4756,43753.0
2019-07-23 13:40:00,87.73,88.03,87.71,87.81,74071.0,85.4658,85.7581,85.4463,85.5438,74071.0
2019-07-23 13:50:00,87.81,88.02,87.72,87.97,38314.0,85.5438,85.7483,85.4561,85.6996,38314.0
2019-07-23 14:00:00,87.98,88.0,87.79,87.89,22894.0,85.7094,85.7289,85.5243,85.6217,22894.0
2019-07-23 14:10:00,87.87,87.98,87.85,87.93,21928.0,85.6022,85.7094,85.5827,85.6607,21928.0
2019-07-23 14:20:00,87.93,87.99,87.81,87.81,20314.0,85.6607,85.7191,85.5438,85.5438,20314.0
2019-07-23 14:30:00,87.84,87.91,87.76,87.89,21865.0,85.573,85.6412,85.4951,85.6217,21865.0
2019-07-23 14:40:00,87.88,87.96,87.84,87.91,33977.0,85.612,85.6899,85.573,85.6412,33977.0
2019-07-23 14:50:00,87.91,87.98,87.87,87.93,23314.0,85.6412,85.7094,85.6022,85.6607,23314.0
2019-07-23 15:00:00,87.94,87.95,87.83,87.87,33549.0,85.6704,85.6802,85.5633,85.6022,33549.0
2019-07-23 15:10:00,87.89,87.94,87.86,87.92,15000.0,85.6217,85.6704,85.5925,85.6509,15000.0
2019-07-23 15:20:00,87.89,88.17,87.88,88.17,46518.0,85.6217,85.8945,85.612,85.8945,46518.0
2019-07-23 15:30:00,88.17,88.18,88.01,88.1,53364.0,85.8945,85.9042,85.7386,85.8263,53364.0
2019-07-23 15:40:00,88.09,88.12,88.04,88.09,43889.0,85.8165,85.8458,85.7678,85.8165,43889.0
2019-07-23 15:50:00,88.07,88.31,88.07,88.23,80905.0,85.7971,86.0309,85.7971,85.9529,80905.0
2019-07-24 09:30:00,88.04,88.77,88.0,88.72,62042.0,85.7678,86.479,85.7289,86.4303,62042.0
2019-07-24 09:40:00,88.73,89.04,88.62,88.72,80937.0,86.44,86.742,86.3329,86.4303,80937.0
2019-07-24 09:50:00,88.73,89.36,88.67,89.32,127323.0,86.44,87.0538,86.3816,87.0148,127323.0
2019-07-24 10:00:00,89.28,89.4,88.9,88.9,37167.0,86.9758,87.0927,86.6056,86.6056,37167.0
2019-07-24 10:10:00,88.87,89.3,88.81,89.25,40850.0,86.5764,86.9953,86.518,86.9466,40850.0
2019-07-24 10:20:00,89.27,89.32,88.92,89.2,47294.0,86.9661,87.0148,86.6251,86.8979,47294.0
2019-07-24 10:30:00,89.22,89.36,89.04,89.31,24386.0,86.9174,87.0538,86.742,87.0051,24386.0
2019-07-24 10:40:00,89.23,89.27,89.02,89.1,27413.0,86.9271,86.9661,86.7225,86.8005,27413.0
2019-07-24 10:50:00,89.08,89.17,88.94,89.15,13418.0,86.781,86.8687,86.6446,86.8492,13418.0
2019-07-24 11:00:00,89.12,89.12,88.89,89.03,21407.0,86.82,86.82,86.5959,86.7323,21407.0
2019-07-24 11:10:00,89.02,89.16,88.77,88.79,24272.0,86.7225,86.8589,86.479,86.4985,24272.0
2019-07-24 11:20:00,88.78,88.83,88.7,88.76,20892.0,86.4887,86.5374,86.4108,86.4693,20892.0
2019-07-24 11:30:00,88.76,88.95,88.74,88.85,28663.0,86.4693,86.6543,86.4498,86.5569,28663.0
2019-07-24 11:40:00,88.84,88.91,88.75,88.85,21405.0,86.5472,86.6154,86.4595,86.5569,21405.0
2019-07-24 11:50:00,88.83,88.83,88.64,88.69,27832.0,86.5374,86.5374,86.3523,86.4011,27832.0
2019-07-24 12:00:00,88.7,88.74,88.6,88.63,38349.0,86.4108,86.4498,86.3134,86.3426,38349.0
2019-07-24 12:10:00,88.63,88.7,88.55,88.58,23260.0,86.3426,86.4108,86.2647,86.2939,23260.0
2019-07-24 12:20:00,88.58,88.66,88.55,88.62,19794.0,86.2939,86.3718,86.2647,86.3329,19794.0
2019-07-24 12:30:00,88.6,88.79,88.6,88.76,22239.0,86.3134,86.4985,86.3134,86.4693,22239.0
2019-07-24 12:40:00,88.77,89.0,88.76,88.92,19426.0,86.479,86.7031,86.4693,86.6251,19426.0
2019-07-24 12:50:00,88.91,89.0,88.89,89.0,21402.0,86.6154,86.7031,86.5959,86.7031,21402.0
2019-07-24 13:00:00,89.03,89.1,88.98,89.06,12985.0,86.7323,86.8005,86.6836,86.7615,12985.0
2019-07-24 13:10:00,89.07,89.18,89.03,89.05,25704.0,86.7713,86.8784,86.7323,86.7518,25704.0
2019-07-24 13:20:00,89.03,89.11,88.99,89.1,14300.0,86.7323,86.8102,86.6933,86.8005,14300.0
2019-07-24 13:30:00,89.12,89.17,89.1,89.1,15100.0,86.82,86.8687,86.8005,86.8005,15100.0
2019-07-24 13:40:00,89.1,89.28,89.09,89.26,15622.0,86.8005,86.9758,86.7907,86.9563,15622.0
2019-07-24 13:50:00,89.27,89.27,89.16,89.26,22928.0,86.9661,86.9661,86.8589,86.9563,22928.0
2019-07-24 14:00:00,89.26,89.39,89.25,89.29,27330.0,86.9563,87.083,86.9466,86.9856,27330.0
2019-07-24 14:10:00,89.28,89.33,89.2,89.29,25320.0,86.9758,87.0245,86.8979,86.9856,25320.0
2019-07-24 14:20:00,89.31,89.33,89.22,89.33,27065.0,87.0051,87.0245,86.9174,87.0245,27065.0
2019-07-24 14:30:00,89.33,89.37,89.26,89.35,26237.0,87.0245,87.0635,86.9563,87.044,26237.0
2019-07-24 14:40:00,89.34,89.36,89.26,89.34,24686.0,87.0343,87.0538,86.9563,87.0343,24686.0
2019-07-24 14:50:00,89.33,89.53,89.33,89.46,42883.0,87.0245,87.2194,87.0245,87.1512,42883.0
2019-07-24 15:00:00,89.46,89.55,89.43,89.51,30994.0,87.1512,87.2389,87.122,87.1999,30994.0
2019-07-24 15:10:00,89.51,89.67,89.51,89.59,40946.0,87.1999,87.3558,87.1999,87.2778,40946.0
2019-07-24 15:20:00,89.59,89.73,89.57,89.73,26728.0,87.2778,87.4142,87.2583,87.4142,26728.0
2019-07-24 15:30:00,89.73,89.83,89.67,89.81,50344.0,87.4142,87.5116,87.3558,87.4922,50344.0
2019-07-24 15:40:00,89.81,89.86,89.73,89.81,121508.0,87.4922,87.5409,87.4142,87.4922,121508.0
2019-07-24 15:50:00,89.81,89.94,89.7,89.78,238343.0,87.4922,87.6188,87.385,87.4629,238343.0
2019-07-25 09:30:00,88.31,89.77,87.91,88.53,183037.0,86.0309,87.4532,85.6412,86.2452,183037.0
2019-07-25 09:40:00,88.53,88.82,88.18,88.25,81879.0,86.2452,86.5277,85.9042,85.9724,81879.0
2019-07-25 09:50:00,88.22,88.48,88.15,88.32,114580.0,85.9432,86.1965,85.875,86.0406,114580.0
2019-07-25 10:00:00,88.34,88.81,88.3,88.45,53547.0,86.0601,86.518,86.0211,86.1673,53547.0
2019-07-25 10:10:00,88.48,88.73,88.39,88.49,47130.0,86.1965,86.44,86.1088,86.2062,47130.0
2019-07-25 10:20:00,88.51,88.59,88.21,88.59,39257.0,86.2257,86.3036,85.9334,86.3036,39257.0
2019-07-25 10:30:00,88.58,88.63,88.45,88.57,74335.0,86.2939,86.3426,86.1673,86.2842,74335.0
2019-07-25 10:40:00,88.56,88.57,88.32,88.32,85752.0,86.2744,86.2842,86.0406,86.0406,85752.0
2019-07-25 10:50:00,88.32,88.34,88.06,88.08,77101.0,86.0406,86.0601,85.7873,85.8068,77101.0
2019-07-25 11:00:00,88.08,88.13,87.94,88.03,120631.0,85.8068,85.8555,85.6704,85.7581,120631.0
2019-07-25 11:10:00,88.03,88.1,87.88,88.01,87796.0,85.7581,85.8263,85.612,85.7386,87796.0
2019-07-25 11:20:00,88.0,88.25,87.92,88.19,55407.0,85.7289,85.9724,85.6509,85.914,55407.0
2019-07-25 11:30:00,88.19,88.39,88.15,88.3,30099.0,85.914,86.1088,85.875,86.0211,30099.0
2019-07-25 11:40:00,88.31,88.51,88.3,88.41,41557.0,86.0309,86.2257,86.0211,86.1283,41557.0
2019-07-25 11:50:00,88.43,88.66,88.39,88.57,38349.0,86.1478,86.3718,86.1088,86.2842,38349.0
2019-07-25 12:00:00,88.58,88.84,88.48,88.51,133588.0,86.2939,86.5472,86.1965,86.2257,133588.0
2019-07-25 12:10:00,88.5,88.87,88.48,88.85,49801.0,86.216,86.5764,86.1965,86.5569,49801.0
2019-07-25 12:20:00,88.85,88.92,88.82,88.85,33188.0,86.5569,86.6251,86.5277,86.5569,33188.0
2019-07-25 12:30:00,88.87,88.99,88.76,88.76,31056.0,86.5764,86.6933,86.4693,86.4693,31056.0
2019-07-25 12:40:00,88.75,88.75,88.53,88.71,37796.0,86.4595,86.4595,86.2452,86.4205,37796.0
2019-07-25 12:50:00,88.73,88.75,88.59,88.72,23010.0,86.44,86.4595,86.3036,86.4303,23010.0
2019-07-25 13:00:00,88.72,88.83,88.68,88.72,83002.0,86.4303,86.5374,86.3913,86.4303,83002.0
2019-07-25 13:10:00,88.71,88.8,88.6,88.8,28614.0,86.4205,86.5082,86.3134,86.5082,28614.0
2019-07-25 13:20:00,88.79,88.82,88.73,88.76,19853.0,86.4985,86.5277,86.44,86.4693,19853.0
2019-07-25 13:30:00,88.77,88.89,88.71,88.76,31499.0,86.479,86.5959,86.4205,86.4693,31499.0
2019-07-25 13:40:00,88.76,88.92,88.76,88.89,15864.0,86.4693,86.6251,86.4693,86.5959,15864.0
2019-07-25 13:50:00,88.89,88.93,88.76,88.8,31322.0,86.5959,86.6349,86.4693,86.5082,31322.0
2019-07-25 14:00:00,88.81,89.02,88.81,89.01,22237.0,86.518,86.7225,86.518,86.7128,22237.0
2019-07-25 14:10:00,89.01,89.04,88.93,89.0,16452.0,86.7128,86.742,86.6349,86.7031,16452.0
2019-07-25 14:20:00,88.97,89.11,88.96,89.05,26338.0,86.6738,86.8102,86.6641,86.7518,26338.0
2019-07-25 14:30:00,89.0,89.06,88.89,88.9,17189.0,86.7031,86.7615,86.5959,86.6056,17189.0
2019-07-25 14:40:00,88.91,89.02,88.86,88.96,17113.0,86.6154,86.7225,86.5667,86.6641,17113.0
2019-07-25 14:50:00,88.95,89.05,88.83,89.03,20236.0,86.6543,86.7518,86.5374,86.7323,20236.0
2019-07-25 15:00:00,89.01,89.08,88.91,88.94,39840.0,86.7128,86.781,86.6154,86.6446,39840.0
2019-07-25 15:10:00,88.91,89.15,88.9,89.12,22438.0,86.6154,86.8492,86.6056,86.82,22438.0
2019-07-25 15:20:00,89.14,89.36,89.1,89.3,39943.0,86.8394,87.0538,86.8005,86.9953,39943.0
2019-07-25 15:30:00,89.31,89.54,89.28,89.28,64999.0,87.0051,87.2291,86.9758,86.9758,64999.0
2019-07-25 15:40:00,89.24,89.33,89.13,89.22,88299.0,86.9369,87.0245,86.8297,86.9174,88299.0
2019-07-25 15:50:00,89.22,89.29,88.97,89.18,154411.0,86.9174,86.9856,86.6738,86.8784,154411.0
2019-07-26 09:30:00,89.53,90.11,89.28,90.0,97960.0,87.2194,87.7844,86.9758,87.6772,97960.0
2019-07-26 09:40:00,90.1,90.49,89.83,89.93,47549.0,87.7747,88.1546,87.5116,87.6091,47549.0
2019-07-26 09:50:00,89.97,89.99,89.62,89.85,68672.0,87.648,87.6675,87.3071,87.5311,68672.0
2019-07-26 10:00:00,89.85,89.97,89.63,89.93,65440.0,87.5311,87.648,87.3168,87.6091,65440.0
2019-07-26 10:10:00,89.87,89.88,89.74,89.77,20305.0,87.5506,87.5603,87.424,87.4532,20305.0
2019-07-26 10:20:00,89.74,89.83,89.73,89.81,23668.0,87.424,87.5116,87.4142,87.4922,23668.0
2019-07-26 10:30:00,89.81,89.86,89.72,89.8,38956.0,87.4922,87.5409,87.4045,87.4824,38956.0
2019-07-26 10:40:00,89.79,90.25,89.79,89.96,75733.0,87.4727,87.9208,87.4727,87.6383,75733.0
2019-07-26 10:50:00,89.95,90.13,89.95,90.02,19907.0,87.6285,87.8039,87.6285,87.6967,19907.0
2019-07-26 11:00:00,90.01,90.19,89.99,90.03,16451.0,87.687,87.8623,87.6675,87.7065,16451.0
2019-07-26 11:10:00,90.05,90.08,89.94,89.97,24390.0,87.726,87.7552,87.6188,87.648,24390.0
2019-07-26 11:20:00,89.96,90.18,89.96,90.15,32232.0,87.6383,87.8526,87.6383,87.8234,32232.0
2019-07-26 11:30:00,90.15,90.27,90.09,90.18,24696.0,87.8234,87.9403,87.7649,87.8526,24696.0
2019-07-26 11:40:00,90.18,90.21,89.99,90.01,27787.0,87.8526,87.8818,87.6675,87.687,27787.0
2019-07-26 11:50:00,90.03,90.1,90.01,90.06,16694.0,87.7065,87.7747,87.687,87.7357,16694.0
2019-07-26 12:00:00,90.04,90.07,89.5,89.62,72403.0,87.7162,87.7454,87.1902,87.3071,72403.0
2019-07-26 12:10:00,89.6,89.6,89.32,89.35,107541.0,87.2876,87.2876,87.0148,87.044,107541.0
2019-07-26 12:20:00,89.35,89.5,89.33,89.5,29999.0,87.044,87.1902,87.0245,87.1902,29999.0
2019-07-26 12:30:00,89.5,89.51,89.28,89.36,27822.0,87.1902,87.1999,86.9758,87.0538,27822.0
2019-07-26 12:40:00,89.36,89.4,89.28,89.38,46424.0,87.0538,87.0927,86.9758,87.0732,46424.0
2019-07-26 12:50:00,89.39,89.53,89.36,89.51,35372.0,87.083,87.2194,87.0538,87.1999,35372.0
2019-07-26 13:00:00,89.54,89.63,89.41,89.47,25828.0,87.2291,87.3168,87.1025,87.1609,25828.0
2019-07-26 13:10:00,89.47,89.6,89.46,89.53,15484.0,87.1609,87.2876,87.1512,87.2194,15484.0
2019-07-26 13:20:00,89.51,89.6,89.48,89.48,12257.0,87.1999,87.2876,87.1707,87.1707,12257.0
2019-07-26 13:30:00,89.45,89.51,89.42,89.48,12301.0,87.1414,87.1999,87.1122,87.1707,12301.0
2019-07-26 13:40:00,89.5,89.51,89.35,89.37,24559.0,87.1902,87.1999,87.044,87.0635,24559.0
2019-07-26 13:50:00,89.37,89.45,89.33,89.42,16250.0,87.0635,87.1414,87.0245,87.1122,16250.0
2019-07-26 14:00:00,89.44,89.53,89.42,89.5,14385.0,87.1317,87.2194,87.1122,87.1902,14385.0
2019-07-26 14:10:00,89.51,89.61,89.48,89.6,13558.0,87.1999,87.2973,87.1707,87.2876,13558.0
2019-07-26 14:20:00,89.59,89.65,89.58,89.61,23141.0,87.2778,87.3363,87.2681,87.2973,23141.0
2019-07-26 14:30:00,89.6,89.74,89.6,89.7,17483.0,87.2876,87.424,87.2876,87.385,17483.0
2019-07-26 14:40:00,89.7,89.83,89.69,89.79,25689.0,87.385,87.5116,87.3752,87.4727,25689.0
2019-07-26 14:50:00,89.8,89.8,89.67,89.68,25872.0,87.4824,87.4824,87.3558,87.3655,25872.0
2019-07-26 15:00:00,89.68,89.89,89.68,89.73,29952.0,87.3655,87.5701,87.3655,87.4142,29952.0
2019-07-26 15:10:00,89.74,89.75,89.7,89.71,19564.0,87.424,87.4337,87.385,87.3947,19564.0
2019-07-26 15:20:00,89.71,89.78,89.7,89.75,25476.0,87.3947,87.4629,87.385,87.4337,25476.0
2019-07-26 15:30:00,89.74,89.79,89.64,89.7,73396.0,87.424,87.4727,87.3265,87.385,73396.0
2019-07-26 15:40:00,89.7,89.74,89.59,89.65,35676.0,87.385,87.424,87.2778,87.3363,35676.0
2019-07-26 15:50:00,89.65,89.69,89.44,89.48,140131.0,87.3363,87.3752,87.1317,87.1707,140131.0
2019-07-29 09:30:00,89.38,89.79,88.16,88.53,119427.0,87.0732,87.4727,85.8847,86.2452,119427.0
2019-07-29 09:40:00,88.45,88.52,87.77,87.98,79470.0,86.1673,86.2354,85.5048,85.7094,79470.0
2019-07-29 09:50:00,87.96,88.11,87.83,88.0,85724.0,85.6899,85.836,85.5633,85.7289,85724.0
2019-07-29 10:00:00,88.0,88.2,87.08,87.15,149769.0,85.7289,85.9237,84.8326,84.9008,149769.0
2019-07-29 10:10:00,87.13,87.82,86.94,87.7,228273.0,84.8813,85.5535,84.6962,85.4366,228273.0
2019-07-29 10:20:00,87.7,88.01,87.56,87.59,74055.0,85.4366,85.7386,85.3002,85.3294,74055.0
2019-07-29 10:30:00,87.57,87.77,87.31,87.61,71439.0,85.31,85.5048,85.0567,85.3489,71439.0
2019-07-29 10:40:00,87.62,87.92,87.47,87.81,55499.0,85.3587,85.6509,85.2125,85.5438,55499.0
2019-07-29 10:50:00,87.81,87.82,87.28,87.4,90072.0,85.5438,85.5535,85.0274,85.1444,90072.0
2019-07-29 11:00:00,87.4,87.42,87.23,87.24,73121.0,85.1444,85.1638,84.9787,84.9885,73121.0
2019-07-29 11:10:00,87.26,87.39,87.18,87.19,117313.0,85.008,85.1346,84.93,84.9398,117313.0
2019-07-29 11:20:00,87.2,87.56,87.18,87.5,225682.0,84.9495,85.3002,84.93,85.2418,225682.0
2019-07-29 11:30:00,87.5,87.68,87.49,87.63,96679.0,85.2418,85.4171,85.232,85.3684,96679.0
2019-07-29 11:40:00,87.58,87.84,87.58,87.67,86040.0,85.3197,85.573,85.3197,85.4074,86040.0
2019-07-29 11:50:00,87.66,87.74,87.63,87.69,38780.0,85.3976,85.4756,85.3684,85.4269,38780.0
2019-07-29 12:00:00,87.69,87.89,87.58,87.8,76627.0,85.4269,85.6217,85.3197,85.534,76627.0
2019-07-29 12:10:00,87.81,87.85,87.73,87.78,112120.0,85.5438,85.5827,85.4658,85.5145,112120.0
2019-07-29 12:20:00,87.8,88.04,87.75,88.03,60616.0,85.534,85.7678,85.4853,85.7581,60616.0
2019-07-29 12:30:00,88.04,88.07,87.89,87.93,30911.0,85.7678,85.7971,85.6217,85.6607,30911.0
2019-07-29 12:40:00,87.94,88.05,87.93,88.02,73720.0,85.6704,85.7776,85.6607,85.7483,73720.0
2019-07-29 12:50:00,88.01,88.09,87.92,88.05,65819.0,85.7386,85.8165,85.6509,85.7776,65819.0
2019-07-29 13:00:00,88.05,88.06,87.89,88.03,71116.0,85.7776,85.7873,85.6217,85.7581,71116.0
2019-07-29 13:10:00,88.03,88.41,87.95,88.37,84355.0,85.7581,86.1283,85.6802,86.0893,84355.0
2019-07-29 13:20:00,88.38,88.52,88.29,88.48,57020.0,86.0991,86.2354,86.0114,86.1965,57020.0
2019-07-29 13:30:00,88.48,88.48,88.18,88.25,81287.0,86.1965,86.1965,85.9042,85.9724,81287.0
2019-07-29 13:40:00,88.25,88.34,88.22,88.33,51706.0,85.9724,86.0601,85.9432,86.0503,51706.0
2019-07-29 13:50:00,88.33,88.43,88.22,88.33,44823.0,86.0503,86.1478,85.9432,86.0503,44823.0
2019-07-29 14:00:00,88.37,88.38,88.2,88.3,37914.0,86.0893,86.0991,85.9237,86.0211,37914.0
2019-07-29 14:10:00,88.32,88.5,88.29,88.45,46434.0,86.0406,86.216,86.0114,86.1673,46434.0
2019-07-29 14:20:00,88.45,88.78,88.42,88.72,74450.0,86.1673,86.4887,86.138,86.4303,74450.0
2019-07-29 14:30:00,88.73,88.78,88.56,88.61,42422.0,86.44,86.4887,86.2744,86.3231,42422.0
2019-07-29 14:40:00,88.61,88.65,88.52,88.55,30757.0,86.3231,86.3621,86.2354,86.2647,30757.0
2019-07-29 14:50:00,88.57,88.67,88.49,88.56,29825.0,86.2842,86.3816,86.2062,86.2744,29825.0
2019-07-29 15:00:00,88.56,88.63,88.53,88.63,27131.0,86.2744,86.3426,86.2452,86.3426,27131.0
2019-07-29 15:10:00,88.63,88.65,88.5,88.52,39556.0,86.3426,86.3621,86.216,86.2354,39556.0
2019-07-29 15:20:00,88.52,88.68,88.51,88.68,70916.0,86.2354,86.3913,86.2257,86.3913,70916.0
2019-07-29 15:30:00,88.69,88.98,88.68,88.98,87955.0,86.4011,86.6836,86.3913,86.6836,87955.0
2019-07-29 15:40:00,88.97,89.05,88.85,89.04,65773.0,86.6738,86.7518,86.5569,86.742,65773.0
2019-07-29 15:50:00,89.04,89.07,88.85,88.87,184188.0,86.742,86.7713,86.5569,86.5764,184188.0
2019-07-30 09:30:00,87.93,88.28,86.5,87.26,175060.0,85.6607,86.0016,84.2676,85.008,175060.0
2019-07-30 09:40:00,87.2,87.29,86.31,86.37,190860.0,84.9495,85.0372,84.0825,84.1409,190860.0
2019-07-30 09:50:00,86.36,86.76,86.24,86.65,120882.0,84.1312,84.5209,84.0143,84.4137,120882.0
2019-07-30 10:00:00,86.64,87.24,86.41,87.18,81025.0,84.404,84.9885,84.1799,84.93,81025.0
2019-07-30 10:10:00,87.19,87.73,86.98,87.3,129583.0,84.9398,85.4658,84.7352,85.0469,129583.0
2019-07-30 10:20:00,87.28,87.36,87.01,87.09,48089.0,85.0274,85.1054,84.7644,84.8424,48089.0
2019-07-30 10:30:00,87.11,87.26,87.02,87.12,90221.0,84.8618,85.008,84.7742,84.8716,90221.0
2019-07-30 10:40:00,87.13,87.3,87.06,87.17,68767.0,84.8813,85.0469,84.8131,84.9203,68767.0
2019-07-30 10:50:00,87.16,87.56,87.09,87.56,80403.0,84.9105,85.3002,84.8424,85.3002,80403.0
2019-07-30 11:00:00,87.57,87.65,87.44,87.49,69542.0,85.31,85.3879,85.1833,85.232,69542.0
2019-07-30 11:10:00,87.49,87.72,87.41,87.46,47996.0,85.232,85.4561,85.1541,85.2028,47996.0
2019-07-30 11:20:00,87.45,87.46,87.23,87.25,71210.0,85.1931,85.2028,84.9787,84.9982,71210.0
2019-07-30 11:30:00,87.25,87.5,87.21,87.45,66764.0,84.9982,85.2418,84.9593,85.1931,66764.0
2019-07-30 11:40:00,87.43,87.48,87.32,87.47,34685.0,85.1736,85.2223,85.0664,85.2125,34685.0
2019-07-30 11:50:00,87.45,87.76,87.45,87.72,56809.0,85.1931,85.4951,85.1931,85.4561,56809.0
2019-07-30 12:00:00,87.7,87.74,87.34,87.48,101612.0,85.4366,85.4756,85.0859,85.2223,101612.0
2019-07-30 12:10:00,87.5,87.68,87.37,87.65,47001.0,85.2418,85.4171,85.1151,85.3879,47001.0
2019-07-30 12:20:00,87.65,88.04,87.55,88.04,46614.0,85.3879,85.7678,85.2905,85.7678,46614.0
2019-07-30 12:30:00,88.05,88.4,88.03,88.39,67206.0,85.7776,86.1185,85.7581,86.1088,67206.0
2019-07-30 12:40:00,88.39,88.57,88.3,88.57,60074.0,86.1088,86.2842,86.0211,86.2842,60074.0
2019-07-30 12:50:00,88.57,88.58,88.27,88.45,46955.0,86.2842,86.2939,85.9919,86.1673,46955.0
2019-07-30 13:00:00,88.44,88.47,88.03,88.26,175708.0,86.1575,86.1867,85.7581,85.9822,175708.0
2019-07-30 13:10:00,88.26,88.29,87.94,88.09,82217.0,85.9822,86.0114,85.6704,85.8165,82217.0
2019-07-30 13:20:00,88.09,88.25,88.01,88.05,39126.0,85.8165,85.9724,85.7386,85.7776,39126.0
2019-07-30 13:30:00,88.06,88.3,88.04,88.18,59943.0,85.7873,86.0211,85.7678,85.9042,59943.0
2019-07-30 13:40:00,88.18,88.32,88.12,88.31,53936.0,85.9042,86.0406,85.8458,86.0309,53936.0
2019-07-30 13:50:00,88.31,88.44,88.3,88.35,30130.0,86.0309,86.1575,86.0211,86.0698,30130.0
2019-07-30 14:00:00,88.36,88.62,88.31,88.54,70994.0,86.0796,86.3329,86.0309,86.2549,70994.0
2019-07-30 14:10:00,88.54,88.57,88.43,88.48,54413.0,86.2549,86.2842,86.1478,86.1965,54413.0
2019-07-30 14:20:00,88.49,88.73,88.43,88.57,134691.0,86.2062,86.44,86.1478,86.2842,134691.0
2019-07-30 14:30:00,88.56,88.62,88.46,88.52,40392.0,86.2744,86.3329,86.177,86.2354,40392.0
2019-07-30 14:40:00,88.5,88.51,88.3,88.37,70621.0,86.216,86.2257,86.0211,86.0893,70621.0
2019-07-30 14:50:00,88.35,88.36,88.08,88.24,53374.0,86.0698,86.0796,85.8068,85.9627,53374.0
2019-07-30 15:00:00,88.24,88.5,88.17,88.34,62285.0,85.9627,86.216,85.8945,86.0601,62285.0
2019-07-30 15:10:00,88.34,88.47,88.32,88.47,111897.0,86.0601,86.1867,86.0406,86.1867,111897.0
2019-07-30 15:20:00,88.48,88.99,88.46,88.93,156465.0,86.1965,86.6933,86.177,86.6349,156465.0
2019-07-30 15:30:00,88.92,89.01,88.56,88.78,179781.0,86.6251,86.7128,86.2744,86.4887,179781.0
2019-07-30 15:40:00,88.78,88.8,88.41,88.66,183185.0,86.4887,86.5082,86.1283,86.3718,183185.0
2019-07-30 15:50:00,88.66,88.87,88.33,88.57,438264.0,86.3718,86.5764,86.0503,86.2842,438264.0
2019-07-31 09:30:00,93.6,96.5,93.6,95.86,1548529.0,91.1843,94.0095,91.1843,93.386,1548529.0
2019-07-31 09:40:00,95.9,96.54,95.34,95.47,546233.0,93.425,94.0485,92.8794,93.0061,546233.0
2019-07-31 09:50:00,95.46,95.54,94.0,94.26,468232.0,92.9963,93.0743,91.574,91.8273,468232.0
2019-07-31 10:00:00,94.32,94.99,93.8,94.95,343906.0,91.8858,92.5385,91.3792,92.4995,343906.0
2019-07-31 10:10:00,95.0,95.48,94.8,95.37,298828.0,92.5482,93.0158,92.3534,92.9087,298828.0
2019-07-31 10:20:00,95.38,95.44,94.78,94.9,172552.0,92.9184,92.9769,92.3339,92.4508,172552.0
2019-07-31 10:30:00,94.87,95.39,94.54,95.28,205638.0,92.4216,92.9281,92.1001,92.821,205638.0
2019-07-31 10:40:00,95.3,95.81,95.3,95.5,173240.0,92.8405,93.3373,92.8405,93.0353,173240.0
2019-07-31 10:50:00,95.47,95.74,95.31,95.45,146011.0,93.0061,93.2691,92.8502,92.9866,146011.0
2019-07-31 11:00:00,95.48,95.49,95.03,95.09,205961.0,93.0158,93.0256,92.5774,92.6359,205961.0
2019-07-31 11:10:00,95.1,95.1,94.3,94.45,208663.0,92.6456,92.6456,91.8663,92.0124,208663.0
2019-07-31 11:20:00,94.4,94.4,93.56,93.7,207004.0,91.9637,91.9637,91.1454,91.2818,207004.0
2019-07-31 11:30:00,93.71,94.04,93.47,93.94,167340.0,91.2915,91.613,91.0577,91.5156,167340.0
2019-07-31 11:40:00,93.92,94.14,93.55,93.55,130530.0,91.4961,91.7104,91.1356,91.1356,130530.0
2019-07-31 11:50:00,93.57,93.6,93.21,93.35,120039.0,91.1551,91.1843,90.8044,90.9408,120039.0
2019-07-31 12:00:00,93.37,93.38,93.0,93.07,150638.0,90.9603,90.97,90.5998,90.668,150638.0
2019-07-31 12:10:00,93.09,93.28,92.84,93.25,122976.0,90.6875,90.8726,90.444,90.8434,122976.0
2019-07-31 12:20:00,93.24,93.47,92.86,93.19,92157.0,90.8336,91.0577,90.4634,90.7849,92157.0
2019-07-31 12:30:00,93.21,93.22,92.8,92.85,106747.0,90.8044,90.8141,90.405,90.4537,106747.0
2019-07-31 12:40:00,92.87,93.01,92.67,92.82,102959.0,90.4732,90.6096,90.2783,90.4245,102959.0
2019-07-31 12:50:00,92.82,93.19,92.76,93.19,77598.0,90.4245,90.7849,90.366,90.7849,77598.0
2019-07-31 13:00:00,93.19,93.19,92.82,92.98,116689.0,90.7849,90.7849,90.4245,90.5803,116689.0
2019-07-31 13:10:00,92.98,93.38,92.98,93.12,148150.0,90.5803,90.97,90.5803,90.7167,148150.0
2019-07-31 13:20:00,93.12,93.39,92.83,92.97,174060.0,90.7167,90.9798,90.4342,90.5706,174060.0
2019-07-31 13:30:00,92.98,92.99,92.4,92.65,116778.0,90.5803,90.5901,90.0153,90.2589,116778.0
2019-07-31 13:40:00,92.65,92.76,92.4,92.48,74658.0,90.2589,90.366,90.0153,90.0932,74658.0
2019-07-31 13:50:00,92.49,92.7,92.26,92.66,131815.0,90.103,90.3076,89.8789,90.2686,131815.0
2019-07-31 14:00:00,92.59,92.74,92.14,92.34,132054.0,90.2004,90.3465,89.762,89.9569,132054.0
2019-07-31 14:10:00,92.24,92.56,92.01,92.26,162936.0,89.8594,90.1712,89.6354,89.8789,162936.0
2019-07-31 14:20:00,92.29,92.64,92.17,92.48,88391.0,89.9081,90.2491,89.7912,90.0932,88391.0
2019-07-31 14:30:00,92.49,93.05,92.38,92.56,167623.0,90.103,90.6485,89.9958,90.1712,167623.0
2019-07-31 14:40:00,92.5,92.51,91.68,91.81,161587.0,90.1127,90.1225,89.3139,89.4405,161587.0
2019-07-31 14:50:00,91.76,92.38,91.04,92.23,149576.0,89.3918,89.9958,88.6904,89.8497,149576.0
2019-07-31 15:00:00,92.23,92.49,91.97,92.28,99548.0,89.8497,90.103,89.5964,89.8984,99548.0
2019-07-31 15:10:00,92.24,92.24,91.7,92.15,112677.0,89.8594,89.8594,89.3334,89.7718,112677.0
2019-07-31 15:20:00,92.14,92.63,92.08,92.48,138592.0,89.762,90.2394,89.7036,90.0932,138592.0
2019-07-31 15:30:00,92.47,92.59,91.96,92.06,258181.0,90.0835,90.2004,89.5867,89.6841,258181.0
2019-07-31 15:40:00,92.05,92.21,91.88,92.11,171015.0,89.6743,89.8302,89.5087,89.7328,171015.0
2019-07-31 15:50:00,92.1,92.58,91.92,92.5,584972.0,89.7231,90.1907,89.5477,90.1127,584972.0
2019-08-01 09:30:00,93.25,95.37,93.08,95.06,304563.0,90.8434,92.9087,90.6778,92.6067,304563.0
2019-08-01 09:40:00,95.07,95.51,94.68,94.81,221908.0,92.6164,93.045,92.2365,92.3631,221908.0
2019-08-01 09:50:00,94.81,94.92,94.3,94.75,111330.0,92.3631,92.4703,91.8663,92.3047,111330.0
2019-08-01 10:00:00,94.72,95.39,94.57,95.24,106940.0,92.2754,92.9281,92.1293,92.782,106940.0
2019-08-01 10:10:00,95.22,95.37,94.93,95.26,137090.0,92.7625,92.9087,92.48,92.8015,137090.0
2019-08-01 10:20:00,95.27,95.34,94.85,95.14,93324.0,92.8112,92.8794,92.4021,92.6846,93324.0
2019-08-01 10:30:00,95.13,95.14,94.76,94.84,79982.0,92.6749,92.6846,92.3144,92.3923,79982.0
2019-08-01 10:40:00,94.86,94.92,94.72,94.87,40835.0,92.4118,92.4703,92.2754,92.4216,40835.0
2019-08-01 10:50:00,94.89,95.22,94.86,94.9,55254.0,92.441,92.7625,92.4118,92.4508,55254.0
2019-08-01 11:00:00,94.92,95.38,94.91,95.34,63967.0,92.4703,92.9184,92.4605,92.8794,63967.0
2019-08-01 11:10:00,95.34,95.77,95.33,95.56,159464.0,92.8794,93.2983,92.8697,93.0938,159464.0
2019-08-01 11:20:00,95.57,95.83,95.46,95.76,149590.0,93.1035,93.3568,92.9963,93.2886,149590.0
2019-08-01 11:30:00,95.73,96.43,95.66,96.31,113959.0,93.2594,93.9413,93.1912,93.8244,113959.0
2019-08-01 11:40:00,96.33,96.86,96.21,96.85,148786.0,93.8439,94.3602,93.727,94.3505,148786.0
2019-08-01 11:50:00,96.85,97.07,96.63,96.73,182936.0,94.3505,94.5648,94.1361,94.2336,182936.0
2019-08-01 12:00:00,96.72,96.72,96.19,96.32,189649.0,94.2238,94.2238,93.7075,93.8341,189649.0
2019-08-01 12:10:00,96.31,96.34,95.93,96.05,102024.0,93.8244,93.8536,93.4542,93.5711,102024.0
2019-08-01 12:20:00,96.04,96.09,95.45,95.63,288115.0,93.5614,93.6101,92.9866,93.1619,288115.0
2019-08-01 12:30:00,95.63,96.06,95.63,96.05,87722.0,93.1619,93.5809,93.1619,93.5711,87722.0
2019-08-01 12:40:00,96.06,96.34,95.92,96.27,76663.0,93.5809,93.8536,93.4445,93.7854,76663.0
2019-08-01 12:50:00,96.26,96.28,96.08,96.09,36246.0,93.7757,93.7952,93.6003,93.6101,36246.0
2019-08-01 13:00:00,96.09,96.34,96.07,96.3,68379.0,93.6101,93.8536,93.5906,93.8147,68379.0
2019-08-01 13:10:00,96.29,96.38,96.22,96.22,36240.0,93.8049,93.8926,93.7367,93.7367,36240.0
2019-08-01 13:20:00,96.19,96.29,95.09,95.14,102751.0,93.7075,93.8049,92.6359,92.6846,102751.0
2019-08-01 13:30:00,95.13,95.17,94.25,94.29,162650.0,92.6749,92.7138,91.8176,91.8565,162650.0
2019-08-01 13:40:00,94.28,94.66,94.08,94.41,75207.0,91.8468,92.217,91.652,91.9734,75207.0
2019-08-01 13:50:00,94.34,95.01,94.31,95.0,133263.0,91.9052,92.5579,91.876,92.5482,133263.0
2019-08-01 14:00:00,94.92,95.16,94.85,94.85,69520.0,92.4703,92.7041,92.4021,92.4021,69520.0
2019-08-01 14:10:00,94.85,94.85,94.29,94.54,74321.0,92.4021,92.4021,91.8565,92.1001,74321.0
2019-08-01 14:20:00,94.55,94.59,94.13,94.34,69040.0,92.1098,92.1488,91.7007,91.9052,69040.0
2019-08-01 14:30:00,94.29,94.37,94.06,94.16,41839.0,91.8565,91.9345,91.6325,91.7299,41839.0
2019-08-01 14:40:00,94.19,94.54,93.87,94.54,68267.0,91.7591,92.1001,91.4474,92.1001,68267.0
2019-08-01 14:50:00,94.54,94.86,94.32,94.44,81211.0,92.1001,92.4118,91.8858,92.0027,81211.0
2019-08-01 15:00:00,94.46,94.46,94.15,94.23,55819.0,92.0221,92.0221,91.7201,91.7981,55819.0
2019-08-01 15:10:00,94.25,94.44,94.1,94.34,73030.0,91.8176,92.0027,91.6714,91.9052,73030.0
2019-08-01 15:20:00,94.33,94.78,94.31,94.61,49256.0,91.8955,92.3339,91.876,92.1683,49256.0
2019-08-01 15:30:00,94.63,94.72,94.39,94.66,113743.0,92.1878,92.2754,91.9539,92.217,113743.0
2019-08-01 15:40:00,94.67,94.81,94.52,94.69,117035.0,92.2267,92.3631,92.0806,92.2462,117035.0
2019-08-01 15:50:00,94.67,94.71,94.5,94.63,357484.0,92.2267,92.2657,92.0611,92.1878,357484.0
2019-08-02 09:30:00,94.86,95.24,93.76,95.24,124118.0,92.4118,92.782,91.3402,92.782,124118.0
2019-08-02 09:40:00,95.22,95.37,94.3,94.41,72482.0,92.7625,92.9087,91.8663,91.9734,72482.0
2019-08-02 09:50:00,94.46,94.48,94.0,94.14,73727.0,92.0221,92.0416,91.574,91.7104,73727.0
2019-08-02 10:00:00,94.13,94.3,92.91,93.12,66143.0,91.7007,91.8663,90.5121,90.7167,66143.0
2019-08-02 10:10:00,93.1,93.13,92.71,92.91,83470.0,90.6972,90.7265,90.3173,90.5121,83470.0
2019-08-02 10:20:00,92.93,92.99,92.34,92.52,103978.0,90.5316,90.5901,89.9569,90.1322,103978.0
2019-08-02 10:30:00,92.47,92.48,92.14,92.29,63074.0,90.0835,90.0932,89.762,89.9081,63074.0
2019-08-02 10:40:00,92.26,92.32,92.03,92.26,61854.0,89.8789,89.9374,89.6549,89.8789,61854.0
2019-08-02 10:50:00,92.2,92.75,92.15,92.51,46903.0,89.8205,90.3563,89.7718,90.1225,46903.0
2019-08-02 11:00:00,92.51,92.97,92.46,92.93,24049.0,90.1225,90.5706,90.0738,90.5316,24049.0
2019-08-02 11:10:00,92.96,93.41,92.96,93.25,38206.0,90.5609,90.9992,90.5609,90.8434,38206.0
2019-08-02 11:20:00,93.25,93.26,92.74,92.84,41288.0,90.8434,90.8531,90.3465,90.444,41288.0
2019-08-02 11:30:00,92.85,93.06,92.76,92.82,30812.0,90.4537,90.6583,90.366,90.4245,30812.0
2019-08-02 11:40:00,92.82,92.93,92.73,92.92,39009.0,90.4245,90.5316,90.3368,90.5219,39009.0
2019-08-02 11:50:00,92.94,92.96,92.57,92.77,29643.0,90.5414,90.5609,90.1809,90.3758,29643.0
2019-08-02 12:00:00,92.79,92.97,92.64,92.97,46816.0,90.3952,90.5706,90.2491,90.5706,46816.0
2019-08-02 12:10:00,92.96,93.2,92.85,93.13,52106.0,90.5609,90.7947,90.4537,90.7265,52106.0
2019-08-02 12:20:00,93.13,93.15,92.88,92.99,29534.0,90.7265,90.746,90.4829,90.5901,29534.0
2019-08-02 12:30:00,92.95,92.97,92.55,92.55,23611.0,90.5511,90.5706,90.1614,90.1614,23611.0
2019-08-02 12:40:00,92.52,92.58,92.3,92.31,34563.0,90.1322,90.1907,89.9179,89.9276,34563.0
2019-08-02 12:50:00,92.34,92.34,92.12,92.18,40899.0,89.9569,89.9569,89.7425,89.801,40899.0
2019-08-02 13:00:00,92.16,92.2,91.9,92.01,39099.0,89.7815,89.8205,89.5282,89.6354,39099.0
2019-08-02 13:10:00,92.02,92.3,91.93,92.27,28917.0,89.6451,89.9179,89.5574,89.8887,28917.0
2019-08-02 13:20:00,92.25,92.41,92.24,92.32,18178.0,89.8692,90.0251,89.8594,89.9374,18178.0
2019-08-02 13:30:00,92.34,92.34,91.96,92.04,26299.0,89.9569,89.9569,89.5867,89.6646,26299.0
2019-08-02 13:40:00,92.05,92.16,91.83,91.85,27355.0,89.6743,89.7815,89.46,89.4795,27355.0
2019-08-02 13:50:00,91.85,92.16,91.83,92.1,36162.0,89.4795,89.7815,89.46,89.7231,36162.0
2019-08-02 14:00:00,92.06,92.11,91.87,92.11,35713.0,89.6841,89.7328,89.499,89.7328,35713.0
2019-08-02 14:10:00,92.14,92.23,92.09,92.17,24707.0,89.762,89.8497,89.7133,89.7912,24707.0
2019-08-02 14:20:00,92.18,92.25,92.12,92.16,17177.0,89.801,89.8692,89.7425,89.7815,17177.0
2019-08-02 14:30:00,92.17,92.39,92.11,92.39,22563.0,89.7912,90.0056,89.7328,90.0056,22563.0
2019-08-02 14:40:00,92.37,92.47,92.28,92.42,26376.0,89.9861,90.0835,89.8984,90.0348,26376.0
2019-08-02 14:50:00,92.42,92.54,92.34,92.5,27936.0,90.0348,90.1517,89.9569,90.1127,27936.0
2019-08-02 15:00:00,92.52,92.75,92.48,92.7,56217.0,90.1322,90.3563,90.0932,90.3076,56217.0
2019-08-02 15:10:00,92.68,92.75,92.63,92.72,48218.0,90.2881,90.3563,90.2394,90.327,48218.0
2019-08-02 15:20:00,92.72,93.1,92.71,93.01,57829.0,90.327,90.6972,90.3173,90.6096,57829.0
2019-08-02 15:30:00,92.99,93.21,92.75,93.02,79666.0,90.5901,90.8044,90.3563,90.6193,79666.0
2019-08-02 15:40:00,93.03,93.1,92.84,92.91,69568.0,90.629,90.6972,90.444,90.5121,69568.0
2019-08-02 15:50:00,92.91,93.06,92.79,92.94,186815.0,90.5121,90.6583,90.3952,90.5414,186815.0
2019-08-05 09:30:00,90.31,91.76,90.17,91.55,156775.0,87.9792,89.3918,87.8429,89.1872,156775.0
2019-08-05 09:40:00,91.52,91.53,89.93,89.97,82934.0,89.158,89.1678,87.6091,87.648,82934.0
2019-08-05 09:50:00,90.01,90.23,89.75,90.23,66078.0,87.687,87.9013,87.4337,87.9013,66078.0
2019-08-05 10:00:00,90.18,90.18,89.82,90.12,67331.0,87.8526,87.8526,87.5019,87.7942,67331.0
2019-08-05 10:10:00,90.11,90.35,89.31,89.33,138038.0,87.7844,88.0182,87.0051,87.0245,138038.0
2019-08-05 10:20:00,89.34,89.41,88.43,89.0,178229.0,87.0343,87.1025,86.1478,86.7031,178229.0
2019-08-05 10:30:00,89.0,89.29,88.56,88.62,164511.0,86.7031,86.9856,86.2744,86.3329,164511.0
2019-08-05 10:40:00,88.61,88.72,88.22,88.37,125136.0,86.3231,86.4303,85.9432,86.0893,125136.0
2019-08-05 10:50:00,88.37,88.65,88.23,88.6,109315.0,86.0893,86.3621,85.9529,86.3134,109315.0
2019-08-05 11:00:00,88.65,89.32,88.53,89.0,162780.0,86.3621,87.0148,86.2452,86.7031,162780.0
2019-08-05 11:10:00,89.01,89.18,88.83,89.14,135321.0,86.7128,86.8784,86.5374,86.8394,135321.0
2019-08-05 11:20:00,89.14,89.16,88.71,88.95,98270.0,86.8394,86.8589,86.4205,86.6543,98270.0
2019-08-05 11:30:00,88.96,89.54,88.92,89.49,79643.0,86.6641,87.2291,86.6251,87.1804,79643.0
2019-08-05 11:40:00,89.5,89.64,89.28,89.33,65839.0,87.1902,87.3265,86.9758,87.0245,65839.0
2019-08-05 11:50:00,89.34,89.37,88.84,88.86,66831.0,87.0343,87.0635,86.5472,86.5667,66831.0
2019-08-05 12:00:00,88.86,88.9,88.63,88.82,76170.0,86.5667,86.6056,86.3426,86.5277,76170.0
2019-08-05 12:10:00,88.8,89.25,88.76,89.19,76188.0,86.5082,86.9466,86.4693,86.8882,76188.0
2019-08-05 12:20:00,89.19,89.48,89.16,89.25,72754.0,86.8882,87.1707,86.8589,86.9466,72754.0
2019-08-05 12:30:00,89.26,89.32,89.1,89.2,141509.0,86.9563,87.0148,86.8005,86.8979,141509.0
2019-08-05 12:40:00,89.18,89.26,89.03,89.12,126973.0,86.8784,86.9563,86.7323,86.82,126973.0
2019-08-05 12:50:00,89.11,89.35,88.79,88.91,75358.0,86.8102,87.044,86.4985,86.6154,75358.0
2019-08-05 13:00:00,88.88,89.05,88.73,89.04,31591.0,86.5862,86.7518,86.44,86.742,31591.0
2019-08-05 13:10:00,89.06,89.3,89.01,89.28,40658.0,86.7615,86.9953,86.7128,86.9758,40658.0
2019-08-05 13:20:00,89.28,89.41,89.11,89.33,66794.0,86.9758,87.1025,86.8102,87.0245,66794.0
2019-08-05 13:30:00,89.33,89.52,89.19,89.47,38310.0,87.0245,87.2096,86.8882,87.1609,38310.0
2019-08-05 13:40:00,89.48,89.52,89.12,89.23,51715.0,87.1707,87.2096,86.82,86.9271,51715.0
2019-08-05 13:50:00,89.24,89.29,88.98,89.0,48808.0,86.9369,86.9856,86.6836,86.7031,48808.0
2019-08-05 14:00:00,89.01,89.02,88.82,88.86,45111.0,86.7128,86.7225,86.5277,86.5667,45111.0
2019-08-05 14:10:00,88.84,89.06,88.78,89.03,41539.0,86.5472,86.7615,86.4887,86.7323,41539.0
2019-08-05 14:20:00,89.02,89.14,88.8,88.81,74200.0,86.7225,86.8394,86.5082,86.518,74200.0
2019-08-05 14:30:00,88.82,89.1,88.67,88.92,52450.0,86.5277,86.8005,86.3816,86.6251,52450.0
2019-08-05 14:40:00,88.9,89.04,88.66,88.84,61755.0,86.6056,86.742,86.3718,86.5472,61755.0
2019-08-05 14:50:00,88.76,88.9,88.57,88.69,58914.0,86.4693,86.6056,86.2842,86.4011,58914.0
2019-08-05 15:00:00,88.69,88.84,88.42,88.52,63235.0,86.4011,86.5472,86.138,86.2354,63235.0
2019-08-05 15:10:00,88.52,88.89,88.5,88.83,89261.0,86.2354,86.5959,86.216,86.5374,89261.0
2019-08-05 15:20:00,88.84,89.07,88.68,88.78,114981.0,86.5472,86.7713,86.3913,86.4887,114981.0
2019-08-05 15:30:00,88.76,89.13,88.53,89.08,110689.0,86.4693,86.8297,86.2452,86.781,110689.0
2019-08-05 15:40:00,89.08,89.16,88.8,88.97,149715.0,86.781,86.8589,86.5082,86.6738,149715.0
2019-08-05 15:50:00,89.0,89.02,88.53,88.58,373240.0,86.7031,86.7225,86.2452,86.2939,373240.0
2019-08-06 09:30:00,90.81,91.5,90.08,90.43,180246.0,88.4663,89.1385,87.7552,88.0962,180246.0
2019-08-06 09:40:00,90.46,90.78,90.11,90.56,129873.0,88.1254,88.4371,87.7844,88.2228,129873.0
2019-08-06 09:50:00,90.53,91.29,90.28,91.24,156952.0,88.1936,88.934,87.95,88.8852,156952.0
2019-08-06 10:00:00,91.22,91.55,91.13,91.36,117793.0,88.8658,89.1872,88.7781,89.0021,117793.0
2019-08-06 10:10:00,91.36,91.36,90.46,90.48,80574.0,89.0021,89.0021,88.1254,88.1449,80574.0
2019-08-06 10:20:00,90.52,90.87,90.51,90.61,63030.0,88.1838,88.5248,88.1741,88.2715,63030.0
2019-08-06 10:30:00,90.62,91.27,90.55,91.17,37401.0,88.2812,88.9145,88.2131,88.8171,37401.0
2019-08-06 10:40:00,91.17,91.56,90.94,90.95,50377.0,88.8171,89.197,88.593,88.6027,50377.0
2019-08-06 10:50:00,90.97,91.15,90.79,90.99,31875.0,88.6222,88.7976,88.4469,88.6417,31875.0
2019-08-06 11:00:00,90.99,90.99,90.53,90.54,44015.0,88.6417,88.6417,88.1936,88.2033,44015.0
2019-08-06 11:10:00,90.51,90.51,90.07,90.14,46786.0,88.1741,88.1741,87.7454,87.8136,46786.0
2019-08-06 11:20:00,90.14,90.48,90.05,90.19,47805.0,87.8136,88.1449,87.726,87.8623,47805.0
2019-08-06 11:30:00,90.18,90.2,89.81,89.94,68104.0,87.8526,87.8721,87.4922,87.6188,68104.0
2019-08-06 11:40:00,89.92,90.27,89.86,90.23,35312.0,87.5993,87.9403,87.5409,87.9013,35312.0
2019-08-06 11:50:00,90.21,90.24,89.82,90.09,41088.0,87.8818,87.9111,87.5019,87.7649,41088.0
2019-08-06 12:00:00,90.1,90.21,89.85,90.0,25753.0,87.7747,87.8818,87.5311,87.6772,25753.0
2019-08-06 12:10:00,90.02,90.12,89.79,89.91,37471.0,87.6967,87.7942,87.4727,87.5896,37471.0
2019-08-06 12:20:00,89.94,90.03,89.8,89.86,25953.0,87.6188,87.7065,87.4824,87.5409,25953.0
2019-08-06 12:30:00,89.88,90.04,89.88,90.02,17999.0,87.5603,87.7162,87.5603,87.6967,17999.0
2019-08-06 12:40:00,90.05,90.15,89.9,89.97,21017.0,87.726,87.8234,87.5798,87.648,21017.0
2019-08-06 12:50:00,89.95,89.97,89.82,89.86,13930.0,87.6285,87.648,87.5019,87.5409,13930.0
2019-08-06 13:00:00,89.86,90.11,89.83,90.0,25902.0,87.5409,87.7844,87.5116,87.6772,25902.0
2019-08-06 13:10:00,89.99,89.99,89.67,89.76,30896.0,87.6675,87.6675,87.3558,87.4434,30896.0
2019-08-06 13:20:00,89.76,89.89,89.62,89.81,32821.0,87.4434,87.5701,87.3071,87.4922,32821.0
2019-08-06 13:30:00,89.82,90.34,89.82,90.32,35428.0,87.5019,88.0085,87.5019,87.989,35428.0
2019-08-06 13:40:00,90.3,90.5,90.28,90.43,36859.0,87.9695,88.1643,87.95,88.0962,36859.0
2019-08-06 13:50:00,90.41,90.42,90.18,90.31,16354.0,88.0767,88.0864,87.8526,87.9792,16354.0
2019-08-06 14:00:00,90.32,90.32,90.11,90.19,30314.0,87.989,87.989,87.7844,87.8623,30314.0
2019-08-06 14:10:00,90.21,90.8,90.19,90.63,46247.0,87.8818,88.4566,87.8623,88.291,46247.0
2019-08-06 14:20:00,90.69,90.69,90.49,90.62,40196.0,88.3494,88.3494,88.1546,88.2812,40196.0
2019-08-06 14:30:00,90.6,90.72,90.38,90.38,24550.0,88.2618,88.3787,88.0474,88.0474,24550.0
2019-08-06 14:40:00,90.37,90.46,90.2,90.26,21319.0,88.0377,88.1254,87.8721,87.9305,21319.0
2019-08-06 14:50:00,90.28,90.29,90.02,90.05,33205.0,87.95,87.9598,87.6967,87.726,33205.0
2019-08-06 15:00:00,90.08,90.18,89.85,89.85,36099.0,87.7552,87.8526,87.5311,87.5311,36099.0
2019-08-06 15:10:00,89.87,90.08,89.79,89.96,40064.0,87.5506,87.7552,87.4727,87.6383,40064.0
2019-08-06 15:20:00,89.96,90.07,89.85,90.01,39849.0,87.6383,87.7454,87.5311,87.687,39849.0
2019-08-06 15:30:00,90.0,90.07,89.71,90.04,65251.0,87.6772,87.7454,87.3947,87.7162,65251.0
2019-08-06 15:40:00,90.03,90.17,89.94,90.15,50596.0,87.7065,87.8429,87.6188,87.8234,50596.0
2019-08-06 15:50:00,90.16,90.34,90.03,90.12,208563.0,87.8331,88.0085,87.7065,87.7942,208563.0
2019-08-07 09:30:00,89.12,90.29,88.82,90.01,156300.0,86.82,87.9598,86.5277,87.687,156300.0
2019-08-07 09:40:00,89.9,89.96,88.7,88.95,96310.0,87.5798,87.6383,86.4108,86.6543,96310.0
2019-08-07 09:50:00,88.97,89.42,88.87,89.39,85437.0,86.6738,87.1122,86.5764,87.083,85437.0
2019-08-07 10:00:00,89.4,89.57,88.77,89.04,97922.0,87.0927,87.2583,86.479,86.742,97922.0
2019-08-07 10:10:00,89.08,89.92,89.04,89.34,78014.0,86.781,87.5993,86.742,87.0343,78014.0
2019-08-07 10:20:00,89.35,89.61,89.13,89.38,66722.0,87.044,87.2973,86.8297,87.0732,66722.0
2019-08-07 10:30:00,89.39,89.93,89.36,89.81,69828.0,87.083,87.6091,87.0538,87.4922,69828.0
2019-08-07 10:40:00,89.81,89.81,89.22,89.52,67638.0,87.4922,87.4922,86.9174,87.2096,67638.0
2019-08-07 10:50:00,89.47,89.98,89.4,89.88,56842.0,87.1609,87.6578,87.0927,87.5603,56842.0
2019-08-07 11:00:00,89.86,90.11,89.68,90.11,70797.0,87.5409,87.7844,87.3655,87.7844,70797.0
2019-08-07 11:10:00,90.16,90.22,89.79,89.88,55658.0,87.8331,87.8916,87.4727,87.5603,55658.0
2019-08-07 11:20:00,89.88,90.0,89.57,89.73,54189.0,87.5603,87.6772,87.2583,87.4142,54189.0
2019-08-07 11:30:00,89.68,89.84,89.55,89.82,73698.0,87.3655,87.5214,87.2389,87.5019,73698.0
2019-08-07 11:40:00,89.8,89.87,89.59,89.73,97169.0,87.4824,87.5506,87.2778,87.4142,97169.0
2019-08-07 11:50:00,89.69,89.95,89.64,89.65,57543.0,87.3752,87.6285,87.3265,87.3363,57543.0
2019-08-07 12:00:00,89.64,89.83,89.64,89.8,41769.0,87.3265,87.5116,87.3265,87.4824,41769.0
2019-08-07 12:10:00,89.8,89.98,89.69,89.9,48122.0,87.4824,87.6578,87.3752,87.5798,48122.0
2019-08-07 12:20:00,89.88,89.89,89.69,89.76,65877.0,87.5603,87.5701,87.3752,87.4434,65877.0
2019-08-07 12:30:00,89.78,90.14,89.68,90.01,84633.0,87.4629,87.8136,87.3655,87.687,84633.0
2019-08-07 12:40:00,90.0,90.13,89.91,89.97,106428.0,87.6772,87.8039,87.5896,87.648,106428.0
2019-08-07 12:50:00,89.97,90.13,89.94,89.98,58976.0,87.648,87.8039,87.6188,87.6578,58976.0
2019-08-07 13:00:00,90.0,90.11,89.92,90.07,45483.0,87.6772,87.7844,87.5993,87.7454,45483.0
2019-08-07 13:10:00,90.07,90.26,90.05,90.24,63028.0,87.7454,87.9305,87.726,87.9111,63028.0
2019-08-07 13:20:00,90.23,90.42,90.11,90.35,53810.0,87.9013,88.0864,87.7844,88.0182,53810.0
2019-08-07 13:30:00,90.35,90.5,90.19,90.19,112789.0,88.0182,88.1643,87.8623,87.8623,112789.0
2019-08-07 13:40:00,90.19,90.69,90.19,90.64,77514.0,87.8623,88.3494,87.8623,88.3007,77514.0
2019-08-07 13:50:00,90.66,90.74,90.45,90.5,95820.0,88.3202,88.3982,88.1156,88.1643,95820.0
2019-08-07 14:00:00,90.53,90.73,90.53,90.64,42454.0,88.1936,88.3884,88.1936,88.3007,42454.0
2019-08-07 14:10:00,90.64,90.67,90.3,90.36,49371.0,88.3007,88.33,87.9695,88.028,49371.0
2019-08-07 14:20:00,90.4,90.89,90.39,90.87,26668.0,88.0669,88.5443,88.0572,88.5248,26668.0
2019-08-07 14:30:00,90.87,91.07,90.79,90.99,29630.0,88.5248,88.7196,88.4469,88.6417,29630.0
2019-08-07 14:40:00,91.0,91.41,90.98,91.26,58146.0,88.6514,89.0509,88.632,88.9047,58146.0
2019-08-07 14:50:00,91.27,91.67,91.27,91.67,62199.0,88.9145,89.3041,88.9145,89.3041,62199.0
2019-08-07 15:00:00,91.67,91.8,91.49,91.75,189783.0,89.3041,89.4308,89.1288,89.3821,189783.0
2019-08-07 15:10:00,91.74,91.92,91.62,91.9,197754.0,89.3723,89.5477,89.2554,89.5282,197754.0
2019-08-07 15:20:00,91.9,92.14,91.89,92.14,93529.0,89.5282,89.762,89.5185,89.762,93529.0
2019-08-07 15:30:00,92.14,92.29,91.99,92.27,82084.0,89.762,89.9081,89.6159,89.8887,82084.0
2019-08-07 15:40:00,92.29,92.35,92.1,92.23,111062.0,89.9081,89.9666,89.7231,89.8497,111062.0
2019-08-07 15:50:00,92.22,92.32,92.05,92.25,275435.0,89.84,89.9374,89.6743,89.8692,275435.0
2019-08-08 09:30:00,92.95,93.33,92.47,92.88,177126.0,90.5511,90.9213,90.0835,90.4829,177126.0
2019-08-08 09:40:00,92.88,93.54,92.64,93.48,93715.0,90.4829,91.1259,90.2491,91.0674,93715.0
2019-08-08 09:50:00,93.46,94.11,93.36,94.0,45793.0,91.048,91.6812,90.9505,91.574,45793.0
2019-08-08 10:00:00,94.04,94.15,93.64,94.05,36019.0,91.613,91.7201,91.2233,91.6227,36019.0
2019-08-08 10:10:00,94.05,94.19,94.0,94.1,56833.0,91.6227,91.7591,91.574,91.6714,56833.0
2019-08-08 10:20:00,94.07,94.35,94.07,94.17,36277.0,91.6422,91.915,91.6422,91.7396,36277.0
2019-08-08 10:30:00,94.14,94.72,94.1,94.71,119275.0,91.7104,92.2754,91.6714,92.2657,119275.0
2019-08-08 10:40:00,94.71,94.75,94.31,94.31,46315.0,92.2657,92.3047,91.876,91.876,46315.0
2019-08-08 10:50:00,94.33,94.76,94.29,94.75,109766.0,91.8955,92.3144,91.8565,92.3047,109766.0
2019-08-08 11:00:00,94.73,94.76,94.54,94.64,75045.0,92.2852,92.3144,92.1001,92.1975,75045.0
2019-08-08 11:10:00,94.63,94.84,94.54,94.84,35638.0,92.1878,92.3923,92.1001,92.3923,35638.0
2019-08-08 11:20:00,94.85,94.86,94.56,94.59,66863.0,92.4021,92.4118,92.1196,92.1488,66863.0
2019-08-08 11:30:00,94.6,94.82,94.59,94.8,66395.0,92.1585,92.3729,92.1488,92.3534,66395.0
2019-08-08 11:40:00,94.81,94.85,94.72,94.82,31216.0,92.3631,92.4021,92.2754,92.3729,31216.0
2019-08-08 11:50:00,94.82,95.14,94.78,94.99,84800.0,92.3729,92.6846,92.3339,92.5385,84800.0
2019-08-08 12:00:00,95.0,95.12,94.81,94.93,135220.0,92.5482,92.6651,92.3631,92.48,135220.0
2019-08-08 12:10:00,94.94,95.07,94.85,95.02,45911.0,92.4898,92.6164,92.4021,92.5677,45911.0
2019-08-08 12:20:00,95.02,95.04,94.87,94.91,98003.0,92.5677,92.5872,92.4216,92.4605,98003.0
2019-08-08 12:30:00,94.91,94.92,94.73,94.77,58752.0,92.4605,92.4703,92.2852,92.3241,58752.0
2019-08-08 12:40:00,94.77,94.88,94.76,94.8,34272.0,92.3241,92.4313,92.3144,92.3534,34272.0
2019-08-08 12:50:00,94.8,94.93,94.8,94.91,20798.0,92.3534,92.48,92.3534,92.4605,20798.0
2019-08-08 13:00:00,94.91,94.91,94.74,94.79,79099.0,92.4605,92.4605,92.2949,92.3436,79099.0
2019-08-08 13:10:00,94.79,94.87,94.67,94.68,21450.0,92.3436,92.4216,92.2267,92.2365,21450.0
2019-08-08 13:20:00,94.67,94.75,94.64,94.64,161537.0,92.2267,92.3047,92.1975,92.1975,161537.0
2019-08-08 13:30:00,94.65,94.82,94.64,94.77,33921.0,92.2072,92.3729,92.1975,92.3241,33921.0
2019-08-08 13:40:00,94.76,94.81,94.72,94.73,31248.0,92.3144,92.3631,92.2754,92.2852,31248.0
2019-08-08 13:50:00,94.72,94.81,94.72,94.78,68874.0,92.2754,92.3631,92.2754,92.3339,68874.0
2019-08-08 14:00:00,94.8,94.82,94.66,94.75,62283.0,92.3534,92.3729,92.217,92.3047,62283.0
2019-08-08 14:10:00,94.74,94.96,94.73,94.81,60836.0,92.2949,92.5092,92.2852,92.3631,60836.0
2019-08-08 14:20:00,94.81,94.85,94.72,94.79,20839.0,92.3631,92.4021,92.2754,92.3436,20839.0
2019-08-08 14:30:00,94.8,94.89,94.66,94.76,25537.0,92.3534,92.441,92.217,92.3144,25537.0
2019-08-08 14:40:00,94.77,94.89,94.63,94.66,26234.0,92.3241,92.441,92.1878,92.217,26234.0
2019-08-08 14:50:00,94.67,94.76,94.67,94.71,20855.0,92.2267,92.3144,92.2267,92.2657,20855.0
2019-08-08 15:00:00,94.71,94.82,94.67,94.77,27877.0,92.2657,92.3729,92.2267,92.3241,27877.0
2019-08-08 15:10:00,94.77,94.85,94.65,94.79,48968.0,92.3241,92.4021,92.2072,92.3436,48968.0
2019-08-08 15:20:00,94.79,94.9,94.76,94.83,57553.0,92.3436,92.4508,92.3144,92.3826,57553.0
2019-08-08 15:30:00,94.81,95.03,94.81,94.95,106170.0,92.3631,92.5774,92.3631,92.4995,106170.0
2019-08-08 15:40:00,94.94,95.14,94.94,95.09,125155.0,92.4898,92.6846,92.4898,92.6359,125155.0
2019-08-08 15:50:00,95.1,95.29,94.95,95.23,353257.0,92.6456,92.8307,92.4995,92.7723,353257.0
2019-08-09 09:30:00,94.37,94.86,93.7,94.77,82505.0,91.9345,92.4118,91.2818,92.3241,82505.0
2019-08-09 09:40:00,94.79,94.87,93.31,93.31,80462.0,92.3436,92.4216,90.9018,90.9018,80462.0
2019-08-09 09:50:00,93.4,93.56,93.18,93.45,84210.0,90.9895,91.1454,90.7752,91.0382,84210.0
2019-08-09 10:00:00,93.47,93.56,92.72,92.97,74684.0,91.0577,91.1454,90.327,90.5706,74684.0
2019-08-09 10:10:00,93.02,93.39,92.75,92.79,34219.0,90.6193,90.9798,90.3563,90.3952,34219.0
2019-08-09 10:20:00,92.8,92.8,92.53,92.56,54123.0,90.405,90.405,90.142,90.1712,54123.0
2019-08-09 10:30:00,92.57,92.75,92.25,92.46,71251.0,90.1809,90.3563,89.8692,90.0738,71251.0
2019-08-09 10:40:00,92.46,93.05,92.43,92.94,89146.0,90.0738,90.6485,90.0445,90.5414,89146.0
2019-08-09 10:50:00,92.94,93.35,92.88,92.91,63960.0,90.5414,90.9408,90.4829,90.5121,63960.0
2019-08-09 11:00:00,92.9,92.9,92.62,92.66,29356.0,90.5024,90.5024,90.2296,90.2686,29356.0
2019-08-09 11:10:00,92.65,92.99,92.64,92.91,53055.0,90.2589,90.5901,90.2491,90.5121,53055.0
2019-08-09 11:20:00,92.9,92.93,92.16,92.2,128318.0,90.5024,90.5316,89.7815,89.8205,128318.0
2019-08-09 11:30:00,92.18,92.32,91.96,91.99,48218.0,89.801,89.9374,89.5867,89.6159,48218.0
2019-08-09 11:40:00,91.93,92.19,91.91,92.16,64423.0,89.5574,89.8107,89.538,89.7815,64423.0
2019-08-09 11:50:00,92.13,92.18,91.7,91.78,25781.0,89.7523,89.801,89.3334,89.4113,25781.0
2019-08-09 12:00:00,91.79,91.92,91.65,91.71,44473.0,89.4211,89.5477,89.2847,89.3431,44473.0
2019-08-09 12:10:00,91.73,91.86,91.54,91.54,48222.0,89.3626,89.4892,89.1775,89.1775,48222.0
2019-08-09 12:20:00,91.54,91.64,91.4,91.48,54627.0,89.1775,89.2749,89.0411,89.1191,54627.0
2019-08-09 12:30:00,91.48,91.64,91.45,91.55,64740.0,89.1191,89.2749,89.0898,89.1872,64740.0
2019-08-09 12:40:00,91.54,91.76,91.49,91.7,116052.0,89.1775,89.3918,89.1288,89.3334,116052.0
2019-08-09 12:50:00,91.71,92.15,91.57,91.99,95539.0,89.3431,89.7718,89.2067,89.6159,95539.0
2019-08-09 13:00:00,92.01,92.17,91.89,92.05,37541.0,89.6354,89.7912,89.5185,89.6743,37541.0
2019-08-09 13:10:00,92.05,92.08,91.92,92.05,70435.0,89.6743,89.7036,89.5477,89.6743,70435.0
2019-08-09 13:20:00,92.05,92.18,91.91,91.92,36035.0,89.6743,89.801,89.538,89.5477,36035.0
2019-08-09 13:30:00,91.9,92.03,91.5,91.52,109251.0,89.5282,89.6549,89.1385,89.158,109251.0
2019-08-09 13:40:00,91.51,91.79,91.46,91.76,63624.0,89.1483,89.4211,89.0996,89.3918,63624.0
2019-08-09 13:50:00,91.75,91.86,91.59,91.67,55637.0,89.3821,89.4892,89.2262,89.3041,55637.0
2019-08-09 14:00:00,91.67,91.68,91.52,91.63,46594.0,89.3041,89.3139,89.158,89.2652,46594.0
2019-08-09 14:10:00,91.63,91.64,91.53,91.63,50882.0,89.2652,89.2749,89.1678,89.2652,50882.0
2019-08-09 14:20:00,91.62,91.98,91.58,91.85,49468.0,89.2554,89.6061,89.2165,89.4795,49468.0
2019-08-09 14:30:00,91.84,91.87,91.61,91.75,59009.0,89.4698,89.499,89.2457,89.3821,59009.0
2019-08-09 14:40:00,91.78,92.28,91.78,92.26,73316.0,89.4113,89.8984,89.4113,89.8789,73316.0
2019-08-09 14:50:00,92.26,92.59,92.23,92.51,47562.0,89.8789,90.2004,89.8497,90.1225,47562.0
2019-08-09 15:00:00,92.5,92.66,92.44,92.56,47136.0,90.1127,90.2686,90.0543,90.1712,47136.0
2019-08-09 15:10:00,92.56,92.57,92.16,92.19,58490.0,90.1712,90.1809,89.7815,89.8107,58490.0
2019-08-09 15:20:00,92.18,92.39,92.16,92.2,61410.0,89.801,90.0056,89.7815,89.8205,61410.0
2019-08-09 15:30:00,92.2,92.4,92.15,92.38,96841.0,89.8205,90.0153,89.7718,89.9958,96841.0
2019-08-09 15:40:00,92.38,92.38,92.1,92.13,77158.0,89.9958,89.9958,89.7231,89.7523,77158.0
2019-08-09 15:50:00,92.15,92.24,91.93,91.97,175704.0,89.7718,89.8594,89.5574,89.5964,175704.0
2019-08-12 09:30:00,91.5,91.94,91.09,91.4,42935.0,89.1385,89.5672,88.7391,89.0411,42935.0
2019-08-12 09:40:00,91.47,92.1,91.25,91.87,29969.0,89.1093,89.7231,88.895,89.499,29969.0
2019-08-12 09:50:00,91.81,92.39,91.6,92.33,37243.0,89.4405,90.0056,89.236,89.9471,37243.0
2019-08-12 10:00:00,92.37,92.56,91.54,91.66,23996.0,89.9861,90.1712,89.1775,89.2944,23996.0
2019-08-12 10:10:00,91.6,91.73,91.41,91.73,45825.0,89.236,89.3626,89.0509,89.3626,45825.0
2019-08-12 10:20:00,91.73,92.03,91.6,91.8,23927.0,89.3626,89.6549,89.236,89.4308,23927.0
2019-08-12 10:30:00,91.81,92.09,91.64,91.69,19187.0,89.4405,89.7133,89.2749,89.3236,19187.0
2019-08-12 10:40:00,91.68,91.76,91.33,91.4,14536.0,89.3139,89.3918,88.9729,89.0411,14536.0
2019-08-12 10:50:00,91.38,91.52,91.29,91.51,12113.0,89.0216,89.158,88.934,89.1483,12113.0
2019-08-12 11:00:00,91.46,91.68,91.39,91.56,22550.0,89.0996,89.3139,89.0314,89.197,22550.0
2019-08-12 11:10:00,91.53,91.53,91.28,91.29,24760.0,89.1678,89.1678,88.9242,88.934,24760.0
2019-08-12 11:20:00,91.29,91.57,91.25,91.57,19575.0,88.934,89.2067,88.895,89.2067,19575.0
2019-08-12 11:30:00,91.53,91.63,91.31,91.37,15025.0,89.1678,89.2652,88.9534,89.0119,15025.0
2019-08-12 11:40:00,91.34,91.53,91.26,91.53,36558.0,88.9827,89.1678,88.9047,89.1678,36558.0
2019-08-12 11:50:00,91.58,91.63,91.53,91.58,19890.0,89.2165,89.2652,89.1678,89.2165,19890.0
2019-08-12 12:00:00,91.56,91.62,91.5,91.6,30877.0,89.197,89.2554,89.1385,89.236,30877.0
2019-08-12 12:10:00,91.6,91.8,91.6,91.75,31617.0,89.236,89.4308,89.236,89.3821,31617.0
2019-08-12 12:20:00,91.75,91.79,91.61,91.67,21250.0,89.3821,89.4211,89.2457,89.3041,21250.0
2019-08-12 12:30:00,91.67,91.67,91.43,91.54,20341.0,89.3041,89.3041,89.0703,89.1775,20341.0
2019-08-12 12:40:00,91.53,91.61,91.35,91.58,15823.0,89.1678,89.2457,88.9924,89.2165,15823.0
2019-08-12 12:50:00,91.58,91.63,91.45,91.52,8119.0,89.2165,89.2652,89.0898,89.158,8119.0
2019-08-12 13:00:00,91.51,91.56,91.36,91.43,13549.0,89.1483,89.197,89.0021,89.0703,13549.0
2019-08-12 13:10:00,91.41,91.53,91.32,91.33,12646.0,89.0509,89.1678,88.9632,88.9729,12646.0
2019-08-12 13:20:00,91.32,91.39,91.25,91.36,13118.0,88.9632,89.0314,88.895,89.0021,13118.0
2019-08-12 13:30:00,91.37,91.39,91.17,91.2,15799.0,89.0119,89.0314,88.8171,88.8463,15799.0
2019-08-12 13:40:00,91.22,91.34,91.17,91.27,18709.0,88.8658,88.9827,88.8171,88.9145,18709.0
2019-08-12 13:50:00,91.28,91.39,91.21,91.29,21728.0,88.9242,89.0314,88.856,88.934,21728.0
2019-08-12 14:00:00,91.26,91.29,91.04,91.17,31120.0,88.9047,88.934,88.6904,88.8171,31120.0
2019-08-12 14:10:00,91.15,91.29,91.09,91.13,21062.0,88.7976,88.934,88.7391,88.7781,21062.0
2019-08-12 14:20:00,91.12,91.2,91.11,91.14,14297.0,88.7683,88.8463,88.7586,88.7878,14297.0
2019-08-12 14:30:00,91.15,91.38,91.14,91.36,22004.0,88.7976,89.0216,88.7878,89.0021,22004.0
2019-08-12 14:40:00,91.36,91.39,91.07,91.12,23693.0,89.0021,89.0314,88.7196,88.7683,23693.0
2019-08-12 14:50:00,91.11,91.33,91.11,91.33,30852.0,88.7586,88.9729,88.7586,88.9729,30852.0
2019-08-12 15:00:00,91.33,91.63,91.3,91.54,33855.0,88.9729,89.2652,88.9437,89.1775,33855.0
2019-08-12 15:10:00,91.54,91.67,91.52,91.61,35358.0,89.1775,89.3041,89.158,89.2457,35358.0
2019-08-12 15:20:00,91.62,91.8,91.55,91.77,26450.0,89.2554,89.4308,89.1872,89.4016,26450.0
2019-08-12 15:30:00,91.78,91.94,91.71,91.94,44872.0,89.4113,89.5672,89.3431,89.5672,44872.0
2019-08-12 15:40:00,91.94,91.96,91.74,91.79,42915.0,89.5672,89.5867,89.3723,89.4211,42915.0
2019-08-12 15:50:00,91.79,91.95,91.72,91.78,141503.0,89.4211,89.5769,89.3529,89.4113,141503.0
2019-08-13 09:30:00,91.96,92.64,91.25,92.0,58059.0,89.5867,90.2491,88.895,89.6256,58059.0
2019-08-13 09:40:00,92.02,93.09,91.56,92.95,68341.0,89.6451,90.6875,89.197,90.5511,68341.0
2019-08-13 09:50:00,93.01,93.42,92.8,92.88,78025.0,90.6096,91.009,90.405,90.4829,78025.0
2019-08-13 10:00:00,92.85,92.92,92.21,92.48,63028.0,90.4537,90.5219,89.8302,90.0932,63028.0
2019-08-13 10:10:00,92.46,92.89,92.4,92.89,69408.0,90.0738,90.4927,90.0153,90.4927,69408.0
2019-08-13 10:20:00,92.91,93.56,92.85,93.32,85821.0,90.5121,91.1454,90.4537,90.9116,85821.0
2019-08-13 10:30:00,93.33,93.41,93.0,93.04,44636.0,90.9213,90.9992,90.5998,90.6388,44636.0
2019-08-13 10:40:00,93.03,93.09,92.69,92.78,37048.0,90.629,90.6875,90.2978,90.3855,37048.0
2019-08-13 10:50:00,92.76,92.81,92.57,92.63,23569.0,90.366,90.4147,90.1809,90.2394,23569.0
2019-08-13 11:00:00,92.61,92.79,92.46,92.73,31208.0,90.2199,90.3952,90.0738,90.3368,31208.0
2019-08-13 11:10:00,92.7,92.89,92.22,92.24,27537.0,90.3076,90.4927,89.84,89.8594,27537.0
2019-08-13 11:20:00,92.24,92.48,92.13,92.36,44596.0,89.8594,90.0932,89.7523,89.9763,44596.0
2019-08-13 11:30:00,92.34,92.51,92.14,92.49,25371.0,89.9569,90.1225,89.762,90.103,25371.0
2019-08-13 11:40:00,92.55,92.61,92.37,92.59,28400.0,90.1614,90.2199,89.9861,90.2004,28400.0
2019-08-13 11:50:00,92.62,92.87,92.52,92.87,38487.0,90.2296,90.4732,90.1322,90.4732,38487.0
2019-08-13 12:00:00,92.88,92.9,92.57,92.85,59724.0,90.4829,90.5024,90.1809,90.4537,59724.0
2019-08-13 12:10:00,92.84,93.07,92.81,92.95,32772.0,90.444,90.668,90.4147,90.5511,32772.0
2019-08-13 12:20:00,92.95,93.03,92.9,92.94,14257.0,90.5511,90.629,90.5024,90.5414,14257.0
2019-08-13 12:30:00,92.92,92.92,92.66,92.71,45124.0,90.5219,90.5219,90.2686,90.3173,45124.0
2019-08-13 12:40:00,92.73,92.82,92.69,92.76,14003.0,90.3368,90.4245,90.2978,90.366,14003.0
2019-08-13 12:50:00,92.74,92.85,92.68,92.77,15386.0,90.3465,90.4537,90.2881,90.3758,15386.0
2019-08-13 13:00:00,92.8,93.01,92.66,92.88,21353.0,90.405,90.6096,90.2686,90.4829,21353.0
2019-08-13 13:10:00,92.88,93.0,92.65,92.77,29805.0,90.4829,90.5998,90.2589,90.3758,29805.0
2019-08-13 13:20:00,92.73,92.95,92.72,92.81,13124.0,90.3368,90.5511,90.327,90.4147,13124.0
2019-08-13 13:30:00,92.8,92.89,92.74,92.76,12732.0,90.405,90.4927,90.3465,90.366,12732.0
2019-08-13 13:40:00,92.74,92.76,92.59,92.65,17156.0,90.3465,90.366,90.2004,90.2589,17156.0
2019-08-13 13:50:00,92.62,92.69,92.61,92.68,7449.0,90.2296,90.2978,90.2199,90.2881,7449.0
2019-08-13 14:00:00,92.72,92.76,92.65,92.7,13198.0,90.327,90.366,90.2589,90.3076,13198.0
2019-08-13 14:10:00,92.72,92.79,92.56,92.65,21214.0,90.327,90.3952,90.1712,90.2589,21214.0
2019-08-13 14:20:00,92.65,92.87,92.64,92.87,18916.0,90.2589,90.4732,90.2491,90.4732,18916.0
2019-08-13 14:30:00,92.87,93.12,92.85,93.08,14770.0,90.4732,90.7167,90.4537,90.6778,14770.0
2019-08-13 14:40:00,93.1,93.12,93.0,93.07,20124.0,90.6972,90.7167,90.5998,90.668,20124.0
2019-08-13 14:50:00,93.07,93.14,92.92,92.97,16339.0,90.668,90.7362,90.5219,90.5706,16339.0
2019-08-13 15:00:00,92.95,93.01,92.74,92.74,25620.0,90.5511,90.6096,90.3465,90.3465,25620.0
2019-08-13 15:10:00,92.76,92.84,92.63,92.77,16813.0,90.366,90.444,90.2394,90.3758,16813.0
2019-08-13 15:20:00,92.77,92.8,92.68,92.75,22101.0,90.3758,90.405,90.2881,90.3563,22101.0
2019-08-13 15:30:00,92.74,92.81,92.65,92.75,47537.0,90.3465,90.4147,90.2589,90.3563,47537.0
2019-08-13 15:40:00,92.77,92.83,92.34,92.34,78060.0,90.3758,90.4342,89.9569,89.9569,78060.0
2019-08-13 15:50:00,92.35,92.6,92.22,92.35,164451.0,89.9666,90.2101,89.84,89.9666,164451.0
2019-08-14 09:30:00,90.5,90.75,90.07,90.43,99157.0,88.1643,88.4079,87.7454,88.0962,99157.0
2019-08-14 09:40:00,90.37,90.37,89.2,89.57,161718.0,88.0377,88.0377,86.8979,87.2583,161718.0
2019-08-14 09:50:00,89.48,90.07,89.45,89.84,65930.0,87.1707,87.7454,87.1414,87.5214,65930.0
2019-08-14 10:00:00,89.82,89.82,89.26,89.57,40773.0,87.5019,87.5019,86.9563,87.2583,40773.0
2019-08-14 10:10:00,89.56,89.73,89.4,89.69,27574.0,87.2486,87.4142,87.0927,87.3752,27574.0
2019-08-14 10:20:00,89.71,90.16,89.63,89.94,55796.0,87.3947,87.8331,87.3168,87.6188,55796.0
2019-08-14 10:30:00,89.9,89.9,89.58,89.71,15974.0,87.5798,87.5798,87.2681,87.3947,15974.0
2019-08-14 10:40:00,89.68,89.78,89.53,89.6,25058.0,87.3655,87.4629,87.2194,87.2876,25058.0
2019-08-14 10:50:00,89.6,89.88,89.4,89.4,38797.0,87.2876,87.5603,87.0927,87.0927,38797.0
2019-08-14 11:00:00,89.38,89.48,89.05,89.08,40891.0,87.0732,87.1707,86.7518,86.781,40891.0
2019-08-14 11:10:00,89.06,89.07,88.62,88.76,48847.0,86.7615,86.7713,86.3329,86.4693,48847.0
2019-08-14 11:20:00,88.76,88.96,88.56,88.63,58547.0,86.4693,86.6641,86.2744,86.3426,58547.0
2019-08-14 11:30:00,88.63,88.89,88.58,88.67,34569.0,86.3426,86.5959,86.2939,86.3816,34569.0
2019-08-14 11:40:00,88.65,88.68,88.33,88.42,49171.0,86.3621,86.3913,86.0503,86.138,49171.0
2019-08-14 11:50:00,88.42,88.55,88.23,88.5,48289.0,86.138,86.2647,85.9529,86.216,48289.0
2019-08-14 12:00:00,88.45,88.6,88.32,88.42,116388.0,86.1673,86.3134,86.0406,86.138,116388.0
2019-08-14 12:10:00,88.41,88.72,88.31,88.33,116220.0,86.1283,86.4303,86.0309,86.0503,116220.0
2019-08-14 12:20:00,88.33,88.38,88.19,88.31,18460.0,86.0503,86.0991,85.914,86.0309,18460.0
2019-08-14 12:30:00,88.32,88.43,88.21,88.21,36846.0,86.0406,86.1478,85.9334,85.9334,36846.0
2019-08-14 12:40:00,88.22,88.24,87.85,87.85,80236.0,85.9432,85.9627,85.5827,85.5827,80236.0
2019-08-14 12:50:00,87.85,87.97,87.6,87.65,79792.0,85.5827,85.6996,85.3392,85.3879,79792.0
2019-08-14 13:00:00,87.65,87.87,87.57,87.64,74218.0,85.3879,85.6022,85.31,85.3782,74218.0
2019-08-14 13:10:00,87.65,87.76,87.5,87.56,76107.0,85.3879,85.4951,85.2418,85.3002,76107.0
2019-08-14 13:20:00,87.53,88.06,87.53,87.83,90687.0,85.271,85.7873,85.271,85.5633,90687.0
2019-08-14 13:30:00,87.85,87.95,87.76,87.85,66044.0,85.5827,85.6802,85.4951,85.5827,66044.0
2019-08-14 13:40:00,87.86,88.12,87.8,87.8,66062.0,85.5925,85.8458,85.534,85.534,66062.0
2019-08-14 13:50:00,87.81,88.29,87.71,88.29,410979.0,85.5438,86.0114,85.4463,86.0114,410979.0
2019-08-14 14:00:00,88.28,88.35,88.05,88.23,35407.0,86.0016,86.0698,85.7776,85.9529,35407.0
2019-08-14 14:10:00,88.3,88.5,88.3,88.35,30750.0,86.0211,86.216,86.0211,86.0698,30750.0
2019-08-14 14:20:00,88.33,88.35,88.16,88.16,26536.0,86.0503,86.0698,85.8847,85.8847,26536.0
2019-08-14 14:30:00,88.17,88.25,87.99,88.0,35099.0,85.8945,85.9724,85.7191,85.7289,35099.0
2019-08-14 14:40:00,88.0,88.2,87.91,88.09,67648.0,85.7289,85.9237,85.6412,85.8165,67648.0
2019-08-14 14:50:00,88.09,88.45,88.08,88.38,50830.0,85.8165,86.1673,85.8068,86.0991,50830.0
2019-08-14 15:00:00,88.38,88.53,88.19,88.21,134075.0,86.0991,86.2452,85.914,85.9334,134075.0
2019-08-14 15:10:00,88.21,88.23,87.89,87.91,69798.0,85.9334,85.9529,85.6217,85.6412,69798.0
2019-08-14 15:20:00,87.92,88.07,87.77,87.92,85188.0,85.6509,85.7971,85.5048,85.6509,85188.0
2019-08-14 15:30:00,87.91,88.1,87.68,88.03,163924.0,85.6412,85.8263,85.4171,85.7581,163924.0
2019-08-14 15:40:00,88.01,88.21,87.84,88.1,231229.0,85.7386,85.9334,85.573,85.8263,231229.0
2019-08-14 15:50:00,88.09,88.67,88.02,88.1,548347.0,85.8165,86.3816,85.7483,85.8263,548347.0
2019-08-15 09:30:00,88.95,88.95,87.55,88.2,89855.0,86.6543,86.6543,85.2905,85.9237,89855.0
2019-08-15 09:40:00,88.14,88.57,87.5,88.22,56472.0,85.8653,86.2842,85.2418,85.9432,56472.0
2019-08-15 09:50:00,88.2,88.24,87.44,87.75,43554.0,85.9237,85.9627,85.1833,85.4853,43554.0
2019-08-15 10:00:00,87.79,87.92,87.23,87.31,58284.0,85.5243,85.6509,84.9787,85.0567,58284.0
2019-08-15 10:10:00,87.3,87.83,87.29,87.67,56770.0,85.0469,85.5633,85.0372,85.4074,56770.0
2019-08-15 10:20:00,87.58,88.07,87.51,87.79,36160.0,85.3197,85.7971,85.2515,85.5243,36160.0
2019-08-15 10:30:00,87.8,87.99,87.66,87.87,30028.0,85.534,85.7191,85.3976,85.6022,30028.0
2019-08-15 10:40:00,87.81,88.18,87.76,87.88,46071.0,85.5438,85.9042,85.4951,85.612,46071.0
2019-08-15 10:50:00,87.84,88.07,87.82,87.86,65595.0,85.573,85.7971,85.5535,85.5925,65595.0
2019-08-15 11:00:00,87.85,88.06,87.5,87.58,35382.0,85.5827,85.7873,85.2418,85.3197,35382.0
2019-08-15 11:10:00,87.57,87.71,87.48,87.63,25967.0,85.31,85.4463,85.2223,85.3684,25967.0
2019-08-15 11:20:00,87.62,88.07,87.48,88.03,42954.0,85.3587,85.7971,85.2223,85.7581,42954.0
2019-08-15 11:30:00,88.06,88.24,87.98,88.19,47924.0,85.7873,85.9627,85.7094,85.914,47924.0
2019-08-15 11:40:00,88.24,88.26,88.02,88.05,28306.0,85.9627,85.9822,85.7483,85.7776,28306.0
2019-08-15 11:50:00,88.06,88.26,87.91,88.23,32025.0,85.7873,85.9822,85.6412,85.9529,32025.0
2019-08-15 12:00:00,88.25,88.45,88.15,88.31,37797.0,85.9724,86.1673,85.875,86.0309,37797.0
2019-08-15 12:10:00,88.28,88.36,88.2,88.26,23122.0,86.0016,86.0796,85.9237,85.9822,23122.0
2019-08-15 12:20:00,88.25,88.33,88.16,88.2,22089.0,85.9724,86.0503,85.8847,85.9237,22089.0
2019-08-15 12:30:00,88.22,88.32,88.18,88.21,20695.0,85.9432,86.0406,85.9042,85.9334,20695.0
2019-08-15 12:40:00,88.21,88.28,88.06,88.17,24014.0,85.9334,86.0016,85.7873,85.8945,24014.0
2019-08-15 12:50:00,88.2,88.29,88.07,88.27,22959.0,85.9237,86.0114,85.7971,85.9919,22959.0
2019-08-15 13:00:00,88.24,88.4,88.24,88.4,13738.0,85.9627,86.1185,85.9627,86.1185,13738.0
2019-08-15 13:10:00,88.4,88.42,88.28,88.41,40419.0,86.1185,86.138,86.0016,86.1283,40419.0
2019-08-15 13:20:00,88.39,88.47,88.07,88.18,25537.0,86.1088,86.1867,85.7971,85.9042,25537.0
2019-08-15 13:30:00,88.19,88.19,87.88,87.91,21220.0,85.914,85.914,85.612,85.6412,21220.0
2019-08-15 13:40:00,87.91,87.95,87.69,87.77,17951.0,85.6412,85.6802,85.4269,85.5048,17951.0
2019-08-15 13:50:00,87.81,87.82,87.56,87.72,22350.0,85.5438,85.5535,85.3002,85.4561,22350.0
2019-08-15 14:00:00,87.71,87.87,87.55,87.76,15271.0,85.4463,85.6022,85.2905,85.4951,15271.0
2019-08-15 14:10:00,87.8,88.0,87.73,87.73,48631.0,85.534,85.7289,85.4658,85.4658,48631.0
2019-08-15 14:20:00,87.78,87.99,87.78,87.95,29225.0,85.5145,85.7191,85.5145,85.6802,29225.0
2019-08-15 14:30:00,87.95,87.99,87.77,87.8,20454.0,85.6802,85.7191,85.5048,85.534,20454.0
2019-08-15 14:40:00,87.81,88.15,87.78,87.86,62015.0,85.5438,85.875,85.5145,85.5925,62015.0
2019-08-15 14:50:00,87.88,87.93,87.74,87.87,28211.0,85.612,85.6607,85.4756,85.6022,28211.0
2019-08-15 15:00:00,87.89,88.22,87.88,88.05,54626.0,85.6217,85.9432,85.612,85.7776,54626.0
2019-08-15 15:10:00,88.07,88.07,87.98,88.03,28639.0,85.7971,85.7971,85.7094,85.7581,28639.0
2019-08-15 15:20:00,88.05,88.1,87.94,88.0,30230.0,85.7776,85.8263,85.6704,85.7289,30230.0
2019-08-15 15:30:00,87.97,88.18,87.95,88.1,59816.0,85.6996,85.9042,85.6802,85.8263,59816.0
2019-08-15 15:40:00,88.11,88.24,88.03,88.16,82126.0,85.836,85.9627,85.7581,85.8847,82126.0
2019-08-15 15:50:00,88.19,88.21,87.87,87.91,166357.0,85.914,85.9334,85.6022,85.6412,166357.0
2019-08-16 09:30:00,88.56,88.84,88.15,88.43,137847.0,86.2744,86.5472,85.875,86.1478,137847.0
2019-08-16 09:40:00,88.46,88.67,88.12,88.15,45092.0,86.177,86.3816,85.8458,85.875,45092.0
2019-08-16 09:50:00,88.17,88.36,88.07,88.31,44085.0,85.8945,86.0796,85.7971,86.0309,44085.0
2019-08-16 10:00:00,88.28,88.7,88.19,88.34,114299.0,86.0016,86.4108,85.914,86.0601,114299.0
2019-08-16 10:10:00,88.39,88.61,88.31,88.52,24306.0,86.1088,86.3231,86.0309,86.2354,24306.0
2019-08-16 10:20:00,88.53,88.88,88.51,88.71,143034.0,86.2452,86.5862,86.2257,86.4205,143034.0
2019-08-16 10:30:00,88.69,88.75,88.6,88.65,49241.0,86.4011,86.4595,86.3134,86.3621,49241.0
2019-08-16 10:40:00,88.67,89.22,88.64,89.07,85864.0,86.3816,86.9174,86.3523,86.7713,85864.0
2019-08-16 10:50:00,89.05,89.18,88.95,89.1,37341.0,86.7518,86.8784,86.6543,86.8005,37341.0
2019-08-16 11:00:00,89.11,89.54,89.07,89.54,69242.0,86.8102,87.2291,86.7713,87.2291,69242.0
2019-08-16 11:10:00,89.57,89.74,89.31,89.43,98855.0,87.2583,87.424,87.0051,87.122,98855.0
2019-08-16 11:20:00,89.42,89.73,89.42,89.64,35285.0,87.1122,87.4142,87.1122,87.3265,35285.0
2019-08-16 11:30:00,89.69,89.81,89.54,89.66,46218.0,87.3752,87.4922,87.2291,87.346,46218.0
2019-08-16 11:40:00,89.65,89.74,89.56,89.74,33915.0,87.3363,87.424,87.2486,87.424,33915.0
2019-08-16 11:50:00,89.73,90.15,89.73,90.15,44702.0,87.4142,87.8234,87.4142,87.8234,44702.0
2019-08-16 12:00:00,90.15,90.31,89.94,90.3,66462.0,87.8234,87.9792,87.6188,87.9695,66462.0
2019-08-16 12:10:00,90.31,90.36,90.15,90.25,63540.0,87.9792,88.028,87.8234,87.9208,63540.0
2019-08-16 12:20:00,90.24,90.35,90.15,90.24,24418.0,87.9111,88.0182,87.8234,87.9111,24418.0
2019-08-16 12:30:00,90.23,90.25,90.03,90.13,23826.0,87.9013,87.9208,87.7065,87.8039,23826.0
2019-08-16 12:40:00,90.15,90.25,90.12,90.16,16854.0,87.8234,87.9208,87.7942,87.8331,16854.0
2019-08-16 12:50:00,90.18,90.25,90.11,90.14,9889.0,87.8526,87.9208,87.7844,87.8136,9889.0
2019-08-16 13:00:00,90.18,90.24,90.12,90.18,9298.0,87.8526,87.9111,87.7942,87.8526,9298.0
2019-08-16 13:10:00,90.16,90.28,90.16,90.2,11695.0,87.8331,87.95,87.8331,87.8721,11695.0
2019-08-16 13:20:00,90.18,90.38,90.16,90.31,62206.0,87.8526,88.0474,87.8331,87.9792,62206.0
2019-08-16 13:30:00,90.3,90.31,90.1,90.1,19228.0,87.9695,87.9792,87.7747,87.7747,19228.0
2019-08-16 13:40:00,90.09,90.14,89.99,90.02,14962.0,87.7649,87.8136,87.6675,87.6967,14962.0
2019-08-16 13:50:00,90.02,90.05,89.88,89.92,16967.0,87.6967,87.726,87.5603,87.5993,16967.0
2019-08-16 14:00:00,89.9,89.92,89.67,89.7,13906.0,87.5798,87.5993,87.3558,87.385,13906.0
2019-08-16 14:10:00,89.66,89.81,89.64,89.8,13750.0,87.346,87.4922,87.3265,87.4824,13750.0
2019-08-16 14:20:00,89.8,89.85,89.75,89.84,14321.0,87.4824,87.5311,87.4337,87.5214,14321.0
2019-08-16 14:30:00,89.85,89.98,89.76,89.81,22156.0,87.5311,87.6578,87.4434,87.4922,22156.0
2019-08-16 14:40:00,89.81,89.87,89.73,89.73,61922.0,87.4922,87.5506,87.4142,87.4142,61922.0
2019-08-16 14:50:00,89.72,89.76,89.59,89.7,23894.0,87.4045,87.4434,87.2778,87.385,23894.0
2019-08-16 15:00:00,89.71,89.79,89.67,89.69,17866.0,87.3947,87.4727,87.3558,87.3752,17866.0
2019-08-16 15:10:00,89.71,89.75,89.64,89.68,35158.0,87.3947,87.4337,87.3265,87.3655,35158.0
2019-08-16 15:20:00,89.68,89.77,89.68,89.75,46303.0,87.3655,87.4532,87.3655,87.4337,46303.0
2019-08-16 15:30:00,89.74,89.76,89.65,89.71,50518.0,87.424,87.4434,87.3363,87.3947,50518.0
2019-08-16 15:40:00,89.71,89.74,89.61,89.63,60836.0,87.3947,87.424,87.2973,87.3168,60836.0
2019-08-16 15:50:00,89.62,89.79,89.52,89.56,179224.0,87.3071,87.4727,87.2096,87.2486,179224.0
2019-08-19 09:30:00,91.26,91.58,90.12,91.55,146021.0,88.9047,89.2165,87.7942,89.1872,146021.0
2019-08-19 09:40:00,91.45,91.64,91.2,91.24,99488.0,89.0898,89.2749,88.8463,88.8852,99488.0
2019-08-19 09:50:00,91.29,91.35,90.83,91.27,69070.0,88.934,88.9924,88.4858,88.9145,69070.0
2019-08-19 10:00:00,91.25,91.38,90.94,91.03,66378.0,88.895,89.0216,88.593,88.6807,66378.0
2019-08-19 10:10:00,91.01,91.03,90.61,91.0,44786.0,88.6612,88.6807,88.2715,88.6514,44786.0
2019-08-19 10:20:00,91.03,91.06,90.88,90.9,38824.0,88.6807,88.7099,88.5345,88.554,38824.0
2019-08-19 10:30:00,90.9,90.98,90.7,90.97,40572.0,88.554,88.632,88.3592,88.6222,40572.0
2019-08-19 10:40:00,90.97,90.99,90.48,90.67,23929.0,88.6222,88.6417,88.1449,88.33,23929.0
2019-08-19 10:50:00,90.64,90.75,90.42,90.59,51610.0,88.3007,88.4079,88.0864,88.252,51610.0
2019-08-19 11:00:00,90.6,90.83,90.55,90.83,56896.0,88.2618,88.4858,88.2131,88.4858,56896.0
2019-08-19 11:10:00,90.84,91.13,90.83,91.11,38583.0,88.4956,88.7781,88.4858,88.7586,38583.0
2019-08-19 11:20:00,91.12,91.27,91.02,91.02,38501.0,88.7683,88.9145,88.6709,88.6709,38501.0
2019-08-19 11:30:00,91.04,91.35,91.03,91.34,23912.0,88.6904,88.9924,88.6807,88.9827,23912.0
2019-08-19 11:40:00,91.34,91.46,91.31,91.37,42814.0,88.9827,89.0996,88.9534,89.0119,42814.0
2019-08-19 11:50:00,91.39,91.61,91.32,91.56,49722.0,89.0314,89.2457,88.9632,89.197,49722.0
2019-08-19 12:00:00,91.56,91.67,91.33,91.59,23053.0,89.197,89.3041,88.9729,89.2262,23053.0
2019-08-19 12:10:00,91.58,91.7,91.53,91.65,19227.0,89.2165,89.3334,89.1678,89.2847,19227.0
2019-08-19 12:20:00,91.64,91.67,91.24,91.27,27994.0,89.2749,89.3041,88.8852,88.9145,27994.0
2019-08-19 12:30:00,91.27,91.27,90.98,91.08,53077.0,88.9145,88.9145,88.632,88.7294,53077.0
2019-08-19 12:40:00,91.08,91.22,91.02,91.14,52089.0,88.7294,88.8658,88.6709,88.7878,52089.0
2019-08-19 12:50:00,91.14,91.23,90.9,91.02,32134.0,88.7878,88.8755,88.554,88.6709,32134.0
2019-08-19 13:00:00,91.01,91.02,90.88,91.0,26267.0,88.6612,88.6709,88.5345,88.6514,26267.0
2019-08-19 13:10:00,91.0,91.06,90.98,91.05,15461.0,88.6514,88.7099,88.632,88.7001,15461.0
2019-08-19 13:20:00,91.05,91.07,91.0,91.05,21231.0,88.7001,88.7196,88.6514,88.7001,21231.0
2019-08-19 13:30:00,91.03,91.05,90.85,90.86,10591.0,88.6807,88.7001,88.5053,88.5151,10591.0
2019-08-19 13:40:00,90.88,90.94,90.74,90.88,17305.0,88.5345,88.593,88.3982,88.5345,17305.0
2019-08-19 13:50:00,90.87,90.9,90.82,90.9,20519.0,88.5248,88.554,88.4761,88.554,20519.0
2019-08-19 14:00:00,90.87,90.89,90.8,90.83,12369.0,88.5248,88.5443,88.4566,88.4858,12369.0
2019-08-19 14:10:00,90.85,90.87,90.81,90.82,12626.0,88.5053,88.5248,88.4663,88.4761,12626.0
2019-08-19 14:20:00,90.81,90.87,90.76,90.86,15085.0,88.4663,88.5248,88.4176,88.5151,15085.0
2019-08-19 14:30:00,90.85,90.85,90.7,90.73,20822.0,88.5053,88.5053,88.3592,88.3884,20822.0
2019-08-19 14:40:00,90.73,90.98,90.7,90.98,19374.0,88.3884,88.632,88.3592,88.632,19374.0
2019-08-19 14:50:00,90.97,91.08,90.94,91.03,39446.0,88.6222,88.7294,88.593,88.6807,39446.0
2019-08-19 15:00:00,91.04,91.16,90.88,90.96,40648.0,88.6904,88.8073,88.5345,88.6125,40648.0
2019-08-19 15:10:00,90.97,91.1,90.94,91.09,25687.0,88.6222,88.7489,88.593,88.7391,25687.0
2019-08-19 15:20:00,91.09,91.18,91.05,91.1,30890.0,88.7391,88.8268,88.7001,88.7489,30890.0
2019-08-19 15:30:00,91.11,91.24,91.01,91.04,62127.0,88.7586,88.8852,88.6612,88.6904,62127.0
2019-08-19 15:40:00,91.04,91.16,91.0,91.02,64016.0,88.6904,88.8073,88.6514,88.6709,64016.0
2019-08-19 15:50:00,91.02,91.04,90.86,90.91,157014.0,88.6709,88.6904,88.5151,88.5638,157014.0
2019-08-20 09:30:00,90.57,91.15,90.28,90.92,78114.0,88.2325,88.7976,87.95,88.5735,78114.0
2019-08-20 09:40:00,90.8,91.23,90.69,91.1,119275.0,88.4566,88.8755,88.3494,88.7489,119275.0
2019-08-20 09:50:00,91.17,91.84,91.11,91.77,194959.0,88.8171,89.4698,88.7586,89.4016,194959.0
2019-08-20 10:00:00,91.74,92.42,91.7,92.21,245747.0,89.3723,90.0348,89.3334,89.8302,245747.0
2019-08-20 10:10:00,92.21,92.26,91.97,92.01,65363.0,89.8302,89.8789,89.5964,89.6354,65363.0
2019-08-20 10:20:00,91.98,92.03,91.81,91.86,23365.0,89.6061,89.6549,89.4405,89.4892,23365.0
2019-08-20 10:30:00,91.87,91.87,91.48,91.69,107575.0,89.499,89.499,89.1191,89.3236,107575.0
2019-08-20 10:40:00,91.69,91.97,91.63,91.91,106019.0,89.3236,89.5964,89.2652,89.538,106019.0
2019-08-20 10:50:00,91.96,92.21,91.92,92.16,164379.0,89.5867,89.8302,89.5477,89.7815,164379.0
2019-08-20 11:00:00,92.18,92.39,92.1,92.17,87472.0,89.801,90.0056,89.7231,89.7912,87472.0
2019-08-20 11:10:00,92.17,92.23,91.8,91.8,54709.0,89.7912,89.8497,89.4308,89.4308,54709.0
2019-08-20 11:20:00,91.8,92.1,91.61,92.02,137261.0,89.4308,89.7231,89.2457,89.6451,137261.0
2019-08-20 11:30:00,92.02,92.22,92.0,92.16,32976.0,89.6451,89.84,89.6256,89.7815,32976.0
2019-08-20 11:40:00,92.15,92.62,92.14,92.61,46373.0,89.7718,90.2296,89.762,90.2199,46373.0
2019-08-20 11:50:00,92.61,92.65,92.43,92.49,64135.0,90.2199,90.2589,90.0445,90.103,64135.0
2019-08-20 12:00:00,92.52,92.53,92.37,92.37,17238.0,90.1322,90.142,89.9861,89.9861,17238.0
2019-08-20 12:10:00,92.38,92.59,92.38,92.55,9192.0,89.9958,90.2004,89.9958,90.1614,9192.0
2019-08-20 12:20:00,92.53,92.61,92.52,92.61,18938.0,90.142,90.2199,90.1322,90.2199,18938.0
2019-08-20 12:30:00,92.59,92.62,92.4,92.42,41668.0,90.2004,90.2296,90.0153,90.0348,41668.0
2019-08-20 12:40:00,92.42,92.46,92.37,92.45,12825.0,90.0348,90.0738,89.9861,90.064,12825.0
2019-08-20 12:50:00,92.46,92.64,92.4,92.62,21140.0,90.0738,90.2491,90.0153,90.2296,21140.0
2019-08-20 13:00:00,92.6,93.21,92.6,93.15,299492.0,90.2101,90.8044,90.2101,90.746,299492.0
2019-08-20 13:10:00,93.15,93.35,93.1,93.31,61919.0,90.746,90.9408,90.6972,90.9018,61919.0
2019-08-20 13:20:00,93.29,93.36,93.04,93.06,77639.0,90.8823,90.9505,90.6388,90.6583,77639.0
2019-08-20 13:30:00,93.05,93.06,92.65,92.68,34017.0,90.6485,90.6583,90.2589,90.2881,34017.0
2019-08-20 13:40:00,92.68,92.8,92.6,92.76,27794.0,90.2881,90.405,90.2101,90.366,27794.0
2019-08-20 13:50:00,92.76,93.26,92.74,93.17,31444.0,90.366,90.8531,90.3465,90.7654,31444.0
2019-08-20 14:00:00,93.23,93.3,92.99,93.0,42130.0,90.8239,90.8921,90.5901,90.5998,42130.0
2019-08-20 14:10:00,93.01,93.07,92.86,92.95,22490.0,90.6096,90.668,90.4634,90.5511,22490.0
2019-08-20 14:20:00,92.98,93.0,92.66,92.86,33770.0,90.5803,90.5998,90.2686,90.4634,33770.0
2019-08-20 14:30:00,92.84,93.0,92.81,92.89,27192.0,90.444,90.5998,90.4147,90.4927,27192.0
2019-08-20 14:40:00,92.88,93.09,92.86,93.06,27268.0,90.4829,90.6875,90.4634,90.6583,27268.0
2019-08-20 14:50:00,93.06,93.28,93.04,93.28,50086.0,90.6583,90.8726,90.6388,90.8726,50086.0
2019-08-20 15:00:00,93.23,93.28,93.05,93.11,73601.0,90.8239,90.8726,90.6485,90.707,73601.0
2019-08-20 15:10:00,93.13,93.34,93.13,93.26,42359.0,90.7265,90.931,90.7265,90.8531,42359.0
2019-08-20 15:20:00,93.27,93.57,93.24,93.41,173287.0,90.8629,91.1551,90.8336,90.9992,173287.0
2019-08-20 15:30:00,93.39,93.46,93.25,93.26,97595.0,90.9798,91.048,90.8434,90.8531,97595.0
2019-08-20 15:40:00,93.27,93.41,93.14,93.36,85045.0,90.8629,90.9992,90.7362,90.9505,85045.0
2019-08-20 15:50:00,93.35,93.38,92.69,92.71,312050.0,90.9408,90.97,90.2978,90.3173,312050.0
2019-08-21 09:30:00,93.55,94.08,92.62,93.9,129507.0,91.1356,91.652,90.2296,91.4766,129507.0
2019-08-21 09:40:00,93.85,94.98,93.84,94.69,118687.0,91.4279,92.5287,91.4181,92.2462,118687.0
2019-08-21 09:50:00,94.68,94.86,93.85,93.95,173433.0,92.2365,92.4118,91.4279,91.5253,173433.0
2019-08-21 10:00:00,94.01,94.7,94.0,94.4,104753.0,91.5838,92.2559,91.574,91.9637,104753.0
2019-08-21 10:10:00,94.38,94.38,93.93,93.93,37735.0,91.9442,91.9442,91.5058,91.5058,37735.0
2019-08-21 10:20:00,93.9,94.17,93.85,94.01,34911.0,91.4766,91.7396,91.4279,91.5838,34911.0
2019-08-21 10:30:00,94.02,94.21,93.96,94.17,52692.0,91.5935,91.7786,91.535,91.7396,52692.0
2019-08-21 10:40:00,94.19,94.4,94.15,94.4,27649.0,91.7591,91.9637,91.7201,91.9637,27649.0
2019-08-21 10:50:00,94.43,94.48,94.34,94.4,50683.0,91.9929,92.0416,91.9052,91.9637,50683.0
2019-08-21 11:00:00,94.39,94.77,94.22,94.76,37113.0,91.9539,92.3241,91.7883,92.3144,37113.0
2019-08-21 11:10:00,94.74,94.74,94.53,94.7,25464.0,92.2949,92.2949,92.0903,92.2559,25464.0
2019-08-21 11:20:00,94.73,94.8,94.56,94.61,51399.0,92.2852,92.3534,92.1196,92.1683,51399.0
2019-08-21 11:30:00,94.61,94.67,94.5,94.56,76454.0,92.1683,92.2267,92.0611,92.1196,76454.0
2019-08-21 11:40:00,94.54,94.68,94.32,94.63,59619.0,92.1001,92.2365,91.8858,92.1878,59619.0
2019-08-21 11:50:00,94.62,94.67,94.5,94.55,37003.0,92.178,92.2267,92.0611,92.1098,37003.0
2019-08-21 12:00:00,94.55,94.58,94.31,94.52,18723.0,92.1098,92.139,91.876,92.0806,18723.0
2019-08-21 12:10:00,94.52,94.6,94.48,94.58,13668.0,92.0806,92.1585,92.0416,92.139,13668.0
2019-08-21 12:20:00,94.58,94.6,94.49,94.52,10849.0,92.139,92.1585,92.0514,92.0806,10849.0
2019-08-21 12:30:00,94.51,94.62,94.47,94.51,54739.0,92.0709,92.178,92.0319,92.0709,54739.0
2019-08-21 12:40:00,94.52,94.54,94.43,94.5,9031.0,92.0806,92.1001,91.9929,92.0611,9031.0
2019-08-21 12:50:00,94.51,94.71,94.49,94.55,132754.0,92.0709,92.2657,92.0514,92.1098,132754.0
2019-08-21 13:00:00,94.55,94.73,94.52,94.72,14720.0,92.1098,92.2852,92.0806,92.2754,14720.0
2019-08-21 13:10:00,94.71,94.71,94.56,94.61,13897.0,92.2657,92.2657,92.1196,92.1683,13897.0
2019-08-21 13:20:00,94.62,94.74,94.61,94.7,10220.0,92.178,92.2949,92.1683,92.2559,10220.0
2019-08-21 13:30:00,94.7,94.72,94.43,94.44,17657.0,92.2559,92.2754,91.9929,92.0027,17657.0
2019-08-21 13:40:00,94.43,94.51,94.37,94.46,11585.0,91.9929,92.0709,91.9345,92.0221,11585.0
2019-08-21 13:50:00,94.46,94.49,94.36,94.36,12259.0,92.0221,92.0514,91.9247,91.9247,12259.0
2019-08-21 14:00:00,94.32,94.64,94.17,94.48,32473.0,91.8858,92.1975,91.7396,92.0416,32473.0
2019-08-21 14:10:00,94.47,94.74,94.39,94.66,15434.0,92.0319,92.2949,91.9539,92.217,15434.0
2019-08-21 14:20:00,94.67,94.69,94.46,94.54,11866.0,92.2267,92.2462,92.0221,92.1001,11866.0
2019-08-21 14:30:00,94.56,94.57,94.44,94.53,35265.0,92.1196,92.1293,92.0027,92.0903,35265.0
2019-08-21 14:40:00,94.54,94.57,94.43,94.45,28615.0,92.1001,92.1293,91.9929,92.0124,28615.0
2019-08-21 14:50:00,94.45,94.46,94.19,94.2,23134.0,92.0124,92.0221,91.7591,91.7689,23134.0
2019-08-21 15:00:00,94.19,94.23,93.99,94.14,23932.0,91.7591,91.7981,91.5643,91.7104,23932.0
2019-08-21 15:10:00,94.14,94.16,93.91,93.99,29577.0,91.7104,91.7299,91.4863,91.5643,29577.0
2019-08-21 15:20:00,93.98,94.12,93.89,94.1,72097.0,91.5545,91.6909,91.4669,91.6714,72097.0
2019-08-21 15:30:00,94.11,94.11,93.72,93.78,51486.0,91.6812,91.6812,91.3012,91.3597,51486.0
2019-08-21 15:40:00,93.77,93.87,93.68,93.82,65277.0,91.35,91.4474,91.2623,91.3987,65277.0
2019-08-21 15:50:00,93.82,94.19,93.82,94.09,198436.0,91.3987,91.7591,91.3987,91.6617,198436.0
2019-08-22 09:30:00,94.15,94.61,93.86,94.59,62306.0,91.7201,92.1683,91.4376,92.1488,62306.0
2019-08-22 09:40:00,94.65,94.7,93.95,93.96,25677.0,92.2072,92.2559,91.5253,91.535,25677.0
2019-08-22 09:50:00,93.98,94.08,93.63,93.79,33695.0,91.5545,91.652,91.2136,91.3694,33695.0
2019-08-22 10:00:00,93.79,93.81,93.39,93.46,29978.0,91.3694,91.3889,90.9798,91.048,29978.0
2019-08-22 10:10:00,93.45,93.57,93.26,93.48,20318.0,91.0382,91.1551,90.8531,91.0674,20318.0
2019-08-22 10:20:00,93.42,93.45,93.03,93.16,26066.0,91.009,91.0382,90.629,90.7557,26066.0
2019-08-22 10:30:00,93.15,93.25,92.72,93.2,63406.0,90.746,90.8434,90.327,90.7947,63406.0
2019-08-22 10:40:00,93.18,93.36,93.08,93.35,139693.0,90.7752,90.9505,90.6778,90.9408,139693.0
2019-08-22 10:50:00,93.34,93.34,93.07,93.11,35780.0,90.931,90.931,90.668,90.707,35780.0
2019-08-22 11:00:00,93.1,93.62,93.1,93.58,77459.0,90.6972,91.2038,90.6972,91.1649,77459.0
2019-08-22 11:10:00,93.57,93.66,93.4,93.51,31586.0,91.1551,91.2428,90.9895,91.0967,31586.0
2019-08-22 11:20:00,93.51,93.82,93.4,93.74,92823.0,91.0967,91.3987,90.9895,91.3207,92823.0
2019-08-22 11:30:00,93.74,94.05,93.65,93.73,65671.0,91.3207,91.6227,91.233,91.311,65671.0
2019-08-22 11:40:00,93.75,93.85,93.69,93.85,22378.0,91.3305,91.4279,91.272,91.4279,22378.0
2019-08-22 11:50:00,93.84,93.87,93.67,93.8,22963.0,91.4181,91.4474,91.2525,91.3792,22963.0
2019-08-22 12:00:00,93.77,94.02,93.72,94.0,25606.0,91.35,91.5935,91.3012,91.574,25606.0
2019-08-22 12:10:00,94.0,94.12,93.95,94.08,12646.0,91.574,91.6909,91.5253,91.652,12646.0
2019-08-22 12:20:00,94.04,94.21,94.03,94.14,150496.0,91.613,91.7786,91.6032,91.7104,150496.0
2019-08-22 12:30:00,94.12,94.3,94.01,94.04,38558.0,91.6909,91.8663,91.5838,91.613,38558.0
2019-08-22 12:40:00,94.05,94.25,94.04,94.22,27153.0,91.6227,91.8176,91.613,91.7883,27153.0
2019-08-22 12:50:00,94.22,94.28,94.05,94.12,13297.0,91.7883,91.8468,91.6227,91.6909,13297.0
2019-08-22 13:00:00,94.1,94.24,94.05,94.23,17186.0,91.6714,91.8078,91.6227,91.7981,17186.0
2019-08-22 13:10:00,94.25,94.42,94.25,94.37,24483.0,91.8176,91.9832,91.8176,91.9345,24483.0
2019-08-22 13:20:00,94.38,94.65,94.35,94.57,28066.0,91.9442,92.2072,91.915,92.1293,28066.0
2019-08-22 13:30:00,94.57,94.69,94.54,94.65,15215.0,92.1293,92.2462,92.1001,92.2072,15215.0
2019-08-22 13:40:00,94.66,94.68,94.57,94.6,21105.0,92.217,92.2365,92.1293,92.1585,21105.0
2019-08-22 13:50:00,94.6,94.7,94.56,94.56,53689.0,92.1585,92.2559,92.1196,92.1196,53689.0
2019-08-22 14:00:00,94.57,94.65,94.55,94.6,21722.0,92.1293,92.2072,92.1098,92.1585,21722.0
2019-08-22 14:10:00,94.59,94.6,94.4,94.51,18744.0,92.1488,92.1585,91.9637,92.0709,18744.0
2019-08-22 14:20:00,94.5,94.55,94.44,94.46,16968.0,92.0611,92.1098,92.0027,92.0221,16968.0
2019-08-22 14:30:00,94.47,94.5,94.29,94.39,15093.0,92.0319,92.0611,91.8565,91.9539,15093.0
2019-08-22 14:40:00,94.35,94.57,94.35,94.56,24481.0,91.915,92.1293,91.915,92.1196,24481.0
2019-08-22 14:50:00,94.58,94.68,94.56,94.65,30677.0,92.139,92.2365,92.1196,92.2072,30677.0
2019-08-22 15:00:00,94.67,94.68,94.41,94.41,29558.0,92.2267,92.2365,91.9734,91.9734,29558.0
2019-08-22 15:10:00,94.42,94.52,94.39,94.5,44202.0,91.9832,92.0806,91.9539,92.0611,44202.0
2019-08-22 15:20:00,94.52,94.62,94.48,94.6,49295.0,92.0806,92.178,92.0416,92.1585,49295.0
2019-08-22 15:30:00,94.61,94.72,94.54,94.7,53624.0,92.1683,92.2754,92.1001,92.2559,53624.0
2019-08-22 15:40:00,94.7,94.74,94.5,94.69,70178.0,92.2559,92.2949,92.0611,92.2462,70178.0
2019-08-22 15:50:00,94.7,94.95,94.54,94.62,256238.0,92.2559,92.4995,92.1001,92.178,256238.0
2019-08-23 09:30:00,94.59,95.07,94.25,94.98,122233.0,92.1488,92.6164,91.8176,92.5287,122233.0
2019-08-23 09:40:00,94.99,95.28,94.81,95.08,123111.0,92.5385,92.821,92.3631,92.6261,123111.0
2019-08-23 09:50:00,95.13,95.25,94.65,95.03,71978.0,92.6749,92.7918,92.2072,92.5774,71978.0
2019-08-23 10:00:00,94.99,95.58,94.82,95.13,64496.0,92.5385,93.1132,92.3729,92.6749,64496.0
2019-08-23 10:10:00,95.1,95.54,94.83,95.5,48168.0,92.6456,93.0743,92.3826,93.0353,48168.0
2019-08-23 10:20:00,95.5,95.73,95.13,95.16,83296.0,93.0353,93.2594,92.6749,92.7041,83296.0
2019-08-23 10:30:00,95.17,95.6,95.12,95.56,43394.0,92.7138,93.1327,92.6651,93.0938,43394.0
2019-08-23 10:40:00,95.57,95.63,95.27,95.34,39414.0,93.1035,93.1619,92.8112,92.8794,39414.0
2019-08-23 10:50:00,95.35,95.62,95.26,95.36,76567.0,92.8892,93.1522,92.8015,92.8989,76567.0
2019-08-23 11:00:00,95.39,95.44,94.25,94.26,117016.0,92.9281,92.9769,91.8176,91.8273,117016.0
2019-08-23 11:10:00,94.2,94.82,94.08,94.79,82266.0,91.7689,92.3729,91.652,92.3436,82266.0
2019-08-23 11:20:00,94.83,94.95,94.38,94.5,91218.0,92.3826,92.4995,91.9442,92.0611,91218.0
2019-08-23 11:30:00,94.43,94.53,94.05,94.35,39866.0,91.9929,92.0903,91.6227,91.915,39866.0
2019-08-23 11:40:00,94.33,94.33,93.87,93.97,29889.0,91.8955,91.8955,91.4474,91.5448,29889.0
2019-08-23 11:50:00,93.99,94.04,93.51,93.55,19823.0,91.5643,91.613,91.0967,91.1356,19823.0
2019-08-23 12:00:00,93.53,93.53,93.28,93.42,39381.0,91.1161,91.1161,90.8726,91.009,39381.0
2019-08-23 12:10:00,93.42,93.63,93.37,93.39,57456.0,91.009,91.2136,90.9603,90.9798,57456.0
2019-08-23 12:20:00,93.37,93.5,93.2,93.26,18316.0,90.9603,91.0869,90.7947,90.8531,18316.0
2019-08-23 12:30:00,93.24,93.62,93.24,93.59,24139.0,90.8336,91.2038,90.8336,91.1746,24139.0
2019-08-23 12:40:00,93.58,93.67,93.38,93.39,29411.0,91.1649,91.2525,90.97,90.9798,29411.0
2019-08-23 12:50:00,93.41,93.61,93.32,93.6,20656.0,90.9992,91.1941,90.9116,91.1843,20656.0
2019-08-23 13:00:00,93.62,93.62,93.26,93.31,27678.0,91.2038,91.2038,90.8531,90.9018,27678.0
2019-08-23 13:10:00,93.28,93.54,93.13,93.18,23029.0,90.8726,91.1259,90.7265,90.7752,23029.0
2019-08-23 13:20:00,93.19,93.37,93.13,93.36,31405.0,90.7849,90.9603,90.7265,90.9505,31405.0
2019-08-23 13:30:00,93.35,93.56,93.31,93.52,28618.0,90.9408,91.1454,90.9018,91.1064,28618.0
2019-08-23 13:40:00,93.5,93.64,93.36,93.5,31747.0,91.0869,91.2233,90.9505,91.0869,31747.0
2019-08-23 13:50:00,93.49,93.56,93.4,93.48,18388.0,91.0772,91.1454,90.9895,91.0674,18388.0
2019-08-23 14:00:00,93.48,93.52,93.25,93.26,22695.0,91.0674,91.1064,90.8434,90.8531,22695.0
2019-08-23 14:10:00,93.28,93.31,93.13,93.21,21998.0,90.8726,90.9018,90.7265,90.8044,21998.0
2019-08-23 14:20:00,93.23,93.42,93.21,93.41,22650.0,90.8239,91.009,90.8044,90.9992,22650.0
2019-08-23 14:30:00,93.42,93.53,93.41,93.43,45180.0,91.009,91.1161,90.9992,91.0187,45180.0
2019-08-23 14:40:00,93.43,93.51,93.37,93.4,33284.0,91.0187,91.0967,90.9603,90.9895,33284.0
2019-08-23 14:50:00,93.39,93.5,93.31,93.45,25201.0,90.9798,91.0869,90.9018,91.0382,25201.0
2019-08-23 15:00:00,93.44,93.46,93.22,93.23,33419.0,91.0285,91.048,90.8141,90.8239,33419.0
2019-08-23 15:10:00,93.23,93.33,92.96,93.24,39452.0,90.8239,90.9213,90.5609,90.8336,39452.0
2019-08-23 15:20:00,93.28,93.32,93.14,93.23,48436.0,90.8726,90.9116,90.7362,90.8239,48436.0
2019-08-23 15:30:00,93.22,93.28,92.96,93.14,82283.0,90.8141,90.8726,90.5609,90.7362,82283.0
2019-08-23 15:40:00,93.13,93.14,92.93,92.93,83186.0,90.7265,90.7362,90.5316,90.5316,83186.0
2019-08-23 15:50:00,92.94,92.97,92.61,92.94,212453.0,90.5414,90.5706,90.2199,90.5414,212453.0
2019-08-26 09:30:00,93.77,94.0,93.33,93.4,70944.0,91.35,91.574,90.9213,90.9895,70944.0
2019-08-26 09:40:00,93.45,93.89,93.25,93.51,27148.0,91.0382,91.4669,90.8434,91.0967,27148.0
2019-08-26 09:50:00,93.54,93.95,93.39,93.87,54540.0,91.1259,91.5253,90.9798,91.4474,54540.0
2019-08-26 10:00:00,93.89,94.09,93.7,93.72,41861.0,91.4669,91.6617,91.2818,91.3012,41861.0
2019-08-26 10:10:00,93.64,93.8,93.53,93.68,28715.0,91.2233,91.3792,91.1161,91.2623,28715.0
2019-08-26 10:20:00,93.69,93.92,93.6,93.79,24128.0,91.272,91.4961,91.1843,91.3694,24128.0
2019-08-26 10:30:00,93.81,94.21,93.59,94.12,40777.0,91.3889,91.7786,91.1746,91.6909,40777.0
2019-08-26 10:40:00,94.1,94.47,93.95,94.41,35184.0,91.6714,92.0319,91.5253,91.9734,35184.0
2019-08-26 10:50:00,94.39,94.42,94.07,94.18,53536.0,91.9539,91.9832,91.6422,91.7494,53536.0
2019-08-26 11:00:00,94.18,94.3,94.08,94.2,22897.0,91.7494,91.8663,91.652,91.7689,22897.0
2019-08-26 11:10:00,94.09,94.48,94.08,94.34,36121.0,91.6617,92.0416,91.652,91.9052,36121.0
2019-08-26 11:20:00,94.32,94.42,94.24,94.31,59899.0,91.8858,91.9832,91.8078,91.876,59899.0
2019-08-26 11:30:00,94.34,94.45,94.25,94.39,71242.0,91.9052,92.0124,91.8176,91.9539,71242.0
2019-08-26 11:40:00,94.38,94.52,94.3,94.51,25689.0,91.9442,92.0806,91.8663,92.0709,25689.0
2019-08-26 11:50:00,94.51,94.53,94.06,94.25,92057.0,92.0709,92.0903,91.6325,91.8176,92057.0
2019-08-26 12:00:00,94.25,94.29,94.15,94.19,21289.0,91.8176,91.8565,91.7201,91.7591,21289.0
2019-08-26 12:10:00,94.23,94.24,93.9,93.9,15627.0,91.7981,91.8078,91.4766,91.4766,15627.0
2019-08-26 12:20:00,93.95,94.35,93.95,94.28,50497.0,91.5253,91.915,91.5253,91.8468,50497.0
2019-08-26 12:30:00,94.28,94.29,94.16,94.29,11701.0,91.8468,91.8565,91.7299,91.8565,11701.0
2019-08-26 12:40:00,94.24,94.24,94.08,94.18,6458.0,91.8078,91.8078,91.652,91.7494,6458.0
2019-08-26 12:50:00,94.17,94.38,94.12,94.33,11225.0,91.7396,91.9442,91.6909,91.8955,11225.0
2019-08-26 13:00:00,94.34,94.48,94.33,94.46,14251.0,91.9052,92.0416,91.8955,92.0221,14251.0
2019-08-26 13:10:00,94.44,94.44,94.32,94.39,13604.0,92.0027,92.0027,91.8858,91.9539,13604.0
2019-08-26 13:20:00,94.36,94.41,94.33,94.33,12264.0,91.9247,91.9734,91.8955,91.8955,12264.0
2019-08-26 13:30:00,94.36,94.36,94.2,94.24,21852.0,91.9247,91.9247,91.7689,91.8078,21852.0
2019-08-26 13:40:00,94.22,94.32,94.22,94.31,12944.0,91.7883,91.8858,91.7883,91.876,12944.0
2019-08-26 13:50:00,94.32,94.34,94.18,94.27,12691.0,91.8858,91.9052,91.7494,91.837,12691.0
2019-08-26 14:00:00,94.29,94.3,94.01,94.08,18203.0,91.8565,91.8663,91.5838,91.652,18203.0
2019-08-26 14:10:00,94.08,94.09,93.92,94.02,13331.0,91.652,91.6617,91.4961,91.5935,13331.0
2019-08-26 14:20:00,94.01,94.14,93.98,94.14,17729.0,91.5838,91.7104,91.5545,91.7104,17729.0
2019-08-26 14:30:00,94.14,94.28,94.1,94.28,13546.0,91.7104,91.8468,91.6714,91.8468,13546.0
2019-08-26 14:40:00,94.29,94.38,94.27,94.3,17167.0,91.8565,91.9442,91.837,91.8663,17167.0
2019-08-26 14:50:00,94.32,94.38,94.11,94.21,23570.0,91.8858,91.9442,91.6812,91.7786,23570.0
2019-08-26 15:00:00,94.21,94.37,94.2,94.22,42952.0,91.7786,91.9345,91.7689,91.7883,42952.0
2019-08-26 15:10:00,94.21,94.39,94.21,94.31,28996.0,91.7786,91.9539,91.7786,91.876,28996.0
2019-08-26 15:20:00,94.31,94.31,94.14,94.15,26568.0,91.876,91.876,91.7104,91.7201,26568.0
2019-08-26 15:30:00,94.16,94.25,94.01,94.05,46096.0,91.7299,91.8176,91.5838,91.6227,46096.0
2019-08-26 15:40:00,94.05,94.09,93.9,93.97,65593.0,91.6227,91.6617,91.4766,91.5448,65593.0
2019-08-26 15:50:00,93.97,94.39,93.89,94.37,258896.0,91.5448,91.9539,91.4669,91.9345,258896.0
2019-08-27 09:30:00,94.75,96.14,94.75,95.5,120035.0,92.3047,93.6588,92.3047,93.0353,120035.0
2019-08-27 09:40:00,95.54,95.9,95.48,95.7,57820.0,93.0743,93.425,93.0158,93.2301,57820.0
2019-08-27 09:50:00,95.73,95.75,95.27,95.62,50519.0,93.2594,93.2789,92.8112,93.1522,50519.0
2019-08-27 10:00:00,95.61,95.7,95.35,95.46,41441.0,93.1425,93.2301,92.8892,92.9963,41441.0
2019-08-27 10:10:00,95.47,95.82,95.35,95.64,235286.0,93.0061,93.347,92.8892,93.1717,235286.0
2019-08-27 10:20:00,95.7,96.01,95.68,95.96,137373.0,93.2301,93.5321,93.2107,93.4834,137373.0
2019-08-27 10:30:00,95.97,96.22,95.93,96.16,99005.0,93.4932,93.7367,93.4542,93.6783,99005.0
2019-08-27 10:40:00,96.22,96.3,96.0,96.15,75572.0,93.7367,93.8147,93.5224,93.6685,75572.0
2019-08-27 10:50:00,96.15,96.15,95.72,95.87,44779.0,93.6685,93.6685,93.2496,93.3958,44779.0
2019-08-27 11:00:00,95.85,96.17,95.83,96.02,42156.0,93.3763,93.688,93.3568,93.5419,42156.0
2019-08-27 11:10:00,96.0,96.02,95.13,95.13,62745.0,93.5224,93.5419,92.6749,92.6749,62745.0
2019-08-27 11:20:00,95.12,95.39,94.97,95.3,54714.0,92.6651,92.9281,92.519,92.8405,54714.0
2019-08-27 11:30:00,95.29,95.57,95.2,95.45,80469.0,92.8307,93.1035,92.743,92.9866,80469.0
2019-08-27 11:40:00,95.47,95.66,95.35,95.58,35666.0,93.0061,93.1912,92.8892,93.1132,35666.0
2019-08-27 11:50:00,95.58,95.76,95.32,95.33,25358.0,93.1132,93.2886,92.8599,92.8697,25358.0
2019-08-27 12:00:00,95.32,95.32,94.84,94.87,39355.0,92.8599,92.8599,92.3923,92.4216,39355.0
2019-08-27 12:10:00,94.85,95.06,94.84,94.96,30022.0,92.4021,92.6067,92.3923,92.5092,30022.0
2019-08-27 12:20:00,94.93,95.07,94.84,94.87,24617.0,92.48,92.6164,92.3923,92.4216,24617.0
2019-08-27 12:30:00,94.86,94.89,94.62,94.62,23047.0,92.4118,92.441,92.178,92.178,23047.0
2019-08-27 12:40:00,94.61,94.88,94.54,94.83,19658.0,92.1683,92.4313,92.1001,92.3826,19658.0
2019-08-27 12:50:00,94.86,94.87,94.41,94.43,27918.0,92.4118,92.4216,91.9734,91.9929,27918.0
2019-08-27 13:00:00,94.4,94.54,94.34,94.51,41764.0,91.9637,92.1001,91.9052,92.0709,41764.0
2019-08-27 13:10:00,94.51,94.67,94.43,94.64,40837.0,92.0709,92.2267,91.9929,92.1975,40837.0
2019-08-27 13:20:00,94.63,94.91,94.6,94.89,22254.0,92.1878,92.4605,92.1585,92.441,22254.0
2019-08-27 13:30:00,94.89,95.21,94.83,95.18,40026.0,92.441,92.7528,92.3826,92.7236,40026.0
2019-08-27 13:40:00,95.22,95.29,95.05,95.18,16652.0,92.7625,92.8307,92.5969,92.7236,16652.0
2019-08-27 13:50:00,95.22,95.22,94.81,94.87,15972.0,92.7625,92.7625,92.3631,92.4216,15972.0
2019-08-27 14:00:00,94.85,94.95,94.58,94.58,18662.0,92.4021,92.4995,92.139,92.139,18662.0
2019-08-27 14:10:00,94.58,94.67,94.51,94.67,18359.0,92.139,92.2267,92.0709,92.2267,18359.0
2019-08-27 14:20:00,94.66,94.67,94.45,94.47,13624.0,92.217,92.2267,92.0124,92.0319,13624.0
2019-08-27 14:30:00,94.45,94.57,94.38,94.57,18271.0,92.0124,92.1293,91.9442,92.1293,18271.0
2019-08-27 14:40:00,94.56,94.68,94.52,94.63,17295.0,92.1196,92.2365,92.0806,92.1878,17295.0
2019-08-27 14:50:00,94.63,94.89,94.63,94.86,17351.0,92.1878,92.441,92.1878,92.4118,17351.0
2019-08-27 15:00:00,94.89,95.02,94.83,94.93,23663.0,92.441,92.5677,92.3826,92.48,23663.0
2019-08-27 15:10:00,94.91,94.93,94.8,94.85,20575.0,92.4605,92.48,92.3534,92.4021,20575.0
2019-08-27 15:20:00,94.84,94.84,94.64,94.65,26347.0,92.3923,92.3923,92.1975,92.2072,26347.0
2019-08-27 15:30:00,94.66,94.68,94.46,94.52,68050.0,92.217,92.2365,92.0221,92.0806,68050.0
2019-08-27 15:40:00,94.52,94.56,94.28,94.3,83751.0,92.0806,92.1196,91.8468,91.8663,83751.0
2019-08-27 15:50:00,94.3,94.37,94.06,94.06,286508.0,91.8663,91.9345,91.6325,91.6325,286508.0
2019-08-28 09:30:00,93.77,94.04,92.73,92.88,139227.0,91.35,91.613,90.3368,90.4829,139227.0
2019-08-28 09:40:00,92.81,92.86,92.11,92.26,74527.0,90.4147,90.4634,89.7328,89.8789,74527.0
2019-08-28 09:50:00,92.26,92.56,92.07,92.14,77214.0,89.8789,90.1712,89.6938,89.762,77214.0
2019-08-28 10:00:00,92.13,92.35,91.98,92.16,84486.0,89.7523,89.9666,89.6061,89.7815,84486.0
2019-08-28 10:10:00,92.16,92.34,91.82,91.84,51812.0,89.7815,89.9569,89.4503,89.4698,51812.0
2019-08-28 10:20:00,91.84,92.06,91.82,92.03,43002.0,89.4698,89.6841,89.4503,89.6549,43002.0
2019-08-28 10:30:00,92.06,92.59,92.06,92.49,87552.0,89.6841,90.2004,89.6841,90.103,87552.0
2019-08-28 10:40:00,92.52,92.77,92.42,92.55,88244.0,90.1322,90.3758,90.0348,90.1614,88244.0
2019-08-28 10:50:00,92.56,92.59,92.41,92.42,119267.0,90.1712,90.2004,90.0251,90.0348,119267.0
2019-08-28 11:00:00,92.36,92.39,92.01,92.12,51923.0,89.9763,90.0056,89.6354,89.7425,51923.0
2019-08-28 11:10:00,92.14,92.24,91.96,91.96,117656.0,89.762,89.8594,89.5867,89.5867,117656.0
2019-08-28 11:20:00,91.98,92.12,91.83,91.88,108072.0,89.6061,89.7425,89.46,89.5087,108072.0
2019-08-28 11:30:00,91.88,92.0,91.57,91.73,76382.0,89.5087,89.6256,89.2067,89.3626,76382.0
2019-08-28 11:40:00,91.75,92.3,91.73,92.23,75813.0,89.3821,89.9179,89.3626,89.8497,75813.0
2019-08-28 11:50:00,92.24,92.26,91.93,91.96,56181.0,89.8594,89.8789,89.5574,89.5867,56181.0
2019-08-28 12:00:00,91.95,92.11,91.81,91.95,57441.0,89.5769,89.7328,89.4405,89.5769,57441.0
2019-08-28 12:10:00,91.97,92.13,91.87,92.07,31588.0,89.5964,89.7523,89.499,89.6938,31588.0
2019-08-28 12:20:00,92.07,92.1,91.95,92.06,45673.0,89.6938,89.7231,89.5769,89.6841,45673.0
2019-08-28 12:30:00,92.08,92.2,91.97,92.01,38013.0,89.7036,89.8205,89.5964,89.6354,38013.0
2019-08-28 12:40:00,92.02,92.13,91.96,92.09,33653.0,89.6451,89.7523,89.5867,89.7133,33653.0
2019-08-28 12:50:00,92.08,92.25,91.99,92.1,54498.0,89.7036,89.8692,89.6159,89.7231,54498.0
2019-08-28 13:00:00,92.09,92.43,92.0,92.38,42876.0,89.7133,90.0445,89.6256,89.9958,42876.0
2019-08-28 13:10:00,92.38,92.39,91.99,92.21,80598.0,89.9958,90.0056,89.6159,89.8302,80598.0
2019-08-28 13:20:00,92.19,92.26,91.98,92.0,47008.0,89.8107,89.8789,89.6061,89.6256,47008.0
2019-08-28 13:30:00,92.0,92.09,91.84,91.97,77082.0,89.6256,89.7133,89.4698,89.5964,77082.0
2019-08-28 13:40:00,91.97,92.03,91.91,92.01,49861.0,89.5964,89.6549,89.538,89.6354,49861.0
2019-08-28 13:50:00,92.01,92.09,91.86,92.06,21381.0,89.6354,89.7133,89.4892,89.6841,21381.0
2019-08-28 14:00:00,92.06,92.06,91.87,92.0,44186.0,89.6841,89.6841,89.499,89.6256,44186.0
2019-08-28 14:10:00,92.01,92.01,91.9,91.93,19632.0,89.6354,89.6354,89.5282,89.5574,19632.0
2019-08-28 14:20:00,91.94,91.98,91.84,91.9,16042.0,89.5672,89.6061,89.4698,89.5282,16042.0
2019-08-28 14:30:00,91.92,91.92,91.75,91.76,32255.0,89.5477,89.5477,89.3821,89.3918,32255.0
2019-08-28 14:40:00,91.76,92.03,91.69,92.03,70849.0,89.3918,89.6549,89.3236,89.6549,70849.0
2019-08-28 14:50:00,92.02,92.46,92.0,92.45,83731.0,89.6451,90.0738,89.6256,90.064,83731.0
2019-08-28 15:00:00,92.43,92.52,92.26,92.34,50122.0,90.0445,90.1322,89.8789,89.9569,50122.0
2019-08-28 15:10:00,92.36,92.54,92.3,92.52,73796.0,89.9763,90.1517,89.9179,90.1322,73796.0
2019-08-28 15:20:00,92.53,92.53,92.35,92.45,24746.0,90.142,90.142,89.9666,90.064,24746.0
2019-08-28 15:30:00,92.44,92.5,92.3,92.48,85004.0,90.0543,90.1127,89.9179,90.0932,85004.0
2019-08-28 15:40:00,92.48,92.65,92.46,92.62,76986.0,90.0932,90.2589,90.0738,90.2296,76986.0
2019-08-28 15:50:00,92.63,92.66,92.36,92.38,263613.0,90.2394,90.2686,89.9763,89.9958,263613.0
2019-08-29 09:30:00,93.29,93.66,92.6,92.91,132264.0,90.8823,91.2428,90.2101,90.5121,132264.0
2019-08-29 09:40:00,92.97,93.11,92.59,93.11,104595.0,90.5706,90.707,90.2004,90.707,104595.0
2019-08-29 09:50:00,93.1,93.23,92.79,93.08,109606.0,90.6972,90.8239,90.3952,90.6778,109606.0
2019-08-29 10:00:00,93.08,93.45,92.94,93.1,104687.0,90.6778,91.0382,90.5414,90.6972,104687.0
2019-08-29 10:10:00,93.1,93.1,92.79,92.81,53253.0,90.6972,90.6972,90.3952,90.4147,53253.0
2019-08-29 10:20:00,92.84,93.15,92.63,93.15,50727.0,90.444,90.746,90.2394,90.746,50727.0
2019-08-29 10:30:00,93.16,93.43,92.61,92.82,42609.0,90.7557,91.0187,90.2199,90.4245,42609.0
2019-08-29 10:40:00,92.85,93.16,92.8,92.98,21051.0,90.4537,90.7557,90.405,90.5803,21051.0
2019-08-29 10:50:00,93.03,93.3,92.92,93.28,24347.0,90.629,90.8921,90.5219,90.8726,24347.0
2019-08-29 11:00:00,93.23,93.56,93.17,93.54,33126.0,90.8239,91.1454,90.7654,91.1259,33126.0
2019-08-29 11:10:00,93.55,93.73,93.51,93.61,66505.0,91.1356,91.311,91.0967,91.1941,66505.0
2019-08-29 11:20:00,93.59,93.66,93.4,93.48,88541.0,91.1746,91.2428,90.9895,91.0674,88541.0
2019-08-29 11:30:00,93.49,93.5,93.25,93.25,51341.0,91.0772,91.0869,90.8434,90.8434,51341.0
2019-08-29 11:40:00,93.26,93.4,93.21,93.37,28374.0,90.8531,90.9895,90.8044,90.9603,28374.0
2019-08-29 11:50:00,93.38,93.41,93.22,93.22,44204.0,90.97,90.9992,90.8141,90.8141,44204.0
2019-08-29 12:00:00,93.23,93.23,92.91,92.97,57104.0,90.8239,90.8239,90.5121,90.5706,57104.0
2019-08-29 12:10:00,92.99,93.2,92.93,93.08,48368.0,90.5901,90.7947,90.5316,90.6778,48368.0
2019-08-29 12:20:00,93.09,93.24,93.05,93.15,29216.0,90.6875,90.8336,90.6485,90.746,29216.0
2019-08-29 12:30:00,93.13,93.22,93.07,93.1,20155.0,90.7265,90.8141,90.668,90.6972,20155.0
2019-08-29 12:40:00,93.09,93.1,92.96,92.97,26230.0,90.6875,90.6972,90.5609,90.5706,26230.0
2019-08-29 12:50:00,92.95,92.97,92.83,92.84,24614.0,90.5511,90.5706,90.4342,90.444,24614.0
2019-08-29 13:00:00,92.84,93.04,92.82,93.0,29991.0,90.444,90.6388,90.4245,90.5998,29991.0
2019-08-29 13:10:00,92.99,93.03,92.9,93.02,27897.0,90.5901,90.629,90.5024,90.6193,27897.0
2019-08-29 13:20:00,93.03,93.11,93.02,93.11,14536.0,90.629,90.707,90.6193,90.707,14536.0
2019-08-29 13:30:00,93.09,93.34,93.04,93.28,37946.0,90.6875,90.931,90.6388,90.8726,37946.0
2019-08-29 13:40:00,93.29,93.38,93.24,93.37,10813.0,90.8823,90.97,90.8336,90.9603,10813.0
2019-08-29 13:50:00,93.37,93.6,93.3,93.53,46329.0,90.9603,91.1843,90.8921,91.1161,46329.0
2019-08-29 14:00:00,93.55,93.63,93.36,93.4,84163.0,91.1356,91.2136,90.9505,90.9895,84163.0
2019-08-29 14:10:00,93.41,93.43,93.21,93.27,19563.0,90.9992,91.0187,90.8044,90.8629,19563.0
2019-08-29 14:20:00,93.28,93.4,93.23,93.3,18884.0,90.8726,90.9895,90.8239,90.8921,18884.0
2019-08-29 14:30:00,93.3,93.43,93.3,93.35,19357.0,90.8921,91.0187,90.8921,90.9408,19357.0
2019-08-29 14:40:00,93.34,93.38,93.12,93.19,19402.0,90.931,90.97,90.7167,90.7849,19402.0
2019-08-29 14:50:00,93.2,93.21,92.98,93.0,20501.0,90.7947,90.8044,90.5803,90.5998,20501.0
2019-08-29 15:00:00,93.0,93.08,92.89,93.05,23819.0,90.5998,90.6778,90.4927,90.6485,23819.0
2019-08-29 15:10:00,93.05,93.2,93.03,93.17,39075.0,90.6485,90.7947,90.629,90.7654,39075.0
2019-08-29 15:20:00,93.18,93.2,92.95,92.99,54161.0,90.7752,90.7947,90.5511,90.5901,54161.0
2019-08-29 15:30:00,92.98,93.09,92.97,93.08,33915.0,90.5803,90.6875,90.5706,90.6778,33915.0
2019-08-29 15:40:00,93.07,93.12,93.04,93.11,46750.0,90.668,90.7167,90.6388,90.707,46750.0
2019-08-29 15:50:00,93.11,93.15,92.97,93.02,147652.0,90.707,90.746,90.5706,90.6193,147652.0
2019-08-30 09:30:00,93.53,94.21,93.37,93.72,68763.0,91.1161,91.7786,90.9603,91.3012,68763.0
2019-08-30 09:40:00,93.78,93.8,93.09,93.19,29858.0,91.3597,91.3792,90.6875,90.7849,29858.0
2019-08-30 09:50:00,93.24,93.56,93.09,93.53,41119.0,90.8336,91.1454,90.6875,91.1161,41119.0
2019-08-30 10:00:00,93.49,93.81,93.44,93.71,17897.0,91.0772,91.3889,91.0285,91.2915,17897.0
2019-08-30 10:10:00,93.73,93.96,93.73,93.96,19631.0,91.311,91.535,91.311,91.535,19631.0
2019-08-30 10:20:00,93.96,93.96,93.69,93.84,15464.0,91.535,91.535,91.272,91.4181,15464.0
2019-08-30 10:30:00,93.86,93.94,93.76,93.91,14927.0,91.4376,91.5156,91.3402,91.4863,14927.0
2019-08-30 10:40:00,93.91,93.93,93.7,93.76,18313.0,91.4863,91.5058,91.2818,91.3402,18313.0
2019-08-30 10:50:00,93.83,93.84,93.58,93.58,36737.0,91.4084,91.4181,91.1649,91.1649,36737.0
2019-08-30 11:00:00,93.58,93.6,93.13,93.29,19030.0,91.1649,91.1843,90.7265,90.8823,19030.0
2019-08-30 11:10:00,93.3,93.3,92.98,93.1,30901.0,90.8921,90.8921,90.5803,90.6972,30901.0
2019-08-30 11:20:00,93.13,93.29,93.09,93.24,19253.0,90.7265,90.8823,90.6875,90.8336,19253.0
2019-08-30 11:30:00,93.32,93.51,93.3,93.4,14735.0,90.9116,91.0967,90.8921,90.9895,14735.0
2019-08-30 11:40:00,93.4,93.63,93.37,93.62,7354.0,90.9895,91.2136,90.9603,91.2038,7354.0
2019-08-30 11:50:00,93.61,93.63,93.51,93.63,7327.0,91.1941,91.2136,91.0967,91.2136,7327.0
2019-08-30 12:00:00,93.65,93.8,93.6,93.66,11375.0,91.233,91.3792,91.1843,91.2428,11375.0
2019-08-30 12:10:00,93.66,93.94,93.65,93.86,11661.0,91.2428,91.5156,91.233,91.4376,11661.0
2019-08-30 12:20:00,93.83,94.05,93.81,94.02,25017.0,91.4084,91.6227,91.3889,91.5935,25017.0
2019-08-30 12:30:00,94.03,94.03,93.85,94.0,15744.0,91.6032,91.6032,91.4279,91.574,15744.0
2019-08-30 12:40:00,94.0,94.01,93.86,93.88,11327.0,91.574,91.5838,91.4376,91.4571,11327.0
2019-08-30 12:50:00,93.88,93.95,93.87,93.92,15243.0,91.4571,91.5253,91.4474,91.4961,15243.0
2019-08-30 13:00:00,93.91,93.94,93.73,93.85,7542.0,91.4863,91.5156,91.311,91.4279,7542.0
2019-08-30 13:10:00,93.84,93.84,93.71,93.76,10871.0,91.4181,91.4181,91.2915,91.3402,10871.0
2019-08-30 13:20:00,93.73,93.79,93.73,93.75,5690.0,91.311,91.3694,91.311,91.3305,5690.0
2019-08-30 13:30:00,93.75,93.83,93.75,93.76,9342.0,91.3305,91.4084,91.3305,91.3402,9342.0
2019-08-30 13:40:00,93.76,93.9,93.73,93.9,7951.0,91.3402,91.4766,91.311,91.4766,7951.0
2019-08-30 13:50:00,93.89,93.91,93.8,93.84,12111.0,91.4669,91.4863,91.3792,91.4181,12111.0
2019-08-30 14:00:00,93.83,94.0,93.82,93.99,14491.0,91.4084,91.574,91.3987,91.5643,14491.0
2019-08-30 14:10:00,94.02,94.08,93.99,94.08,10009.0,91.5935,91.652,91.5643,91.652,10009.0
2019-08-30 14:20:00,94.09,94.11,94.04,94.09,17031.0,91.6617,91.6812,91.613,91.6617,17031.0
2019-08-30 14:30:00,94.08,94.1,93.94,93.97,13120.0,91.652,91.6714,91.5156,91.5448,13120.0
2019-08-30 14:40:00,93.97,94.02,93.88,93.93,15401.0,91.5448,91.5935,91.4571,91.5058,15401.0
2019-08-30 14:50:00,93.93,93.97,93.84,93.93,19370.0,91.5058,91.5448,91.4181,91.5058,19370.0
2019-08-30 15:00:00,93.92,93.99,93.79,93.89,28478.0,91.4961,91.5643,91.3694,91.4669,28478.0
2019-08-30 15:10:00,93.88,93.89,93.73,93.77,9836.0,91.4571,91.4669,91.311,91.35,9836.0
2019-08-30 15:20:00,93.78,93.99,93.74,93.97,26275.0,91.3597,91.5643,91.3207,91.5448,26275.0
2019-08-30 15:30:00,93.97,94.01,93.9,93.92,47094.0,91.5448,91.5838,91.4766,91.4961,47094.0
2019-08-30 15:40:00,93.92,93.95,93.74,93.74,42052.0,91.4961,91.5253,91.3207,91.3207,42052.0
2019-08-30 15:50:00,93.75,93.83,93.42,93.67,244447.0,91.3305,91.4084,91.009,91.2525,244447.0
2019-09-03 09:30:00,92.89,94.47,92.65,93.96,197218.0,90.4927,92.0319,90.2589,91.535,197218.0
2019-09-03 09:40:00,94.01,94.35,93.74,94.08,81226.0,91.5838,91.915,91.3207,91.652,81226.0
2019-09-03 09:50:00,94.05,94.5,93.92,93.98,50018.0,91.6227,92.0611,91.4961,91.5545,50018.0
2019-09-03 10:00:00,93.97,94.02,93.25,93.29,128394.0,91.5448,91.5935,90.8434,90.8823,128394.0
2019-09-03 10:10:00,93.33,93.57,93.01,93.09,49079.0,90.9213,91.1551,90.6096,90.6875,49079.0
2019-09-03 10:20:00,93.09,93.24,92.95,93.18,23368.0,90.6875,90.8336,90.5511,90.7752,23368.0
2019-09-03 10:30:00,93.19,93.19,92.68,92.74,34004.0,90.7849,90.7849,90.2881,90.3465,34004.0
2019-09-03 10:40:00,92.77,93.42,92.76,93.42,170663.0,90.3758,91.009,90.366,91.009,170663.0
2019-09-03 10:50:00,93.44,93.84,93.42,93.83,37150.0,91.0285,91.4181,91.009,91.4084,37150.0
2019-09-03 11:00:00,93.85,94.0,93.74,93.88,36997.0,91.4279,91.574,91.3207,91.4571,36997.0
2019-09-03 11:10:00,93.91,93.94,93.52,93.62,50552.0,91.4863,91.5156,91.1064,91.2038,50552.0
2019-09-03 11:20:00,93.6,93.67,93.45,93.57,59208.0,91.1843,91.2525,91.0382,91.1551,59208.0
2019-09-03 11:30:00,93.6,93.76,93.31,93.6,49980.0,91.1843,91.3402,90.9018,91.1843,49980.0
2019-09-03 11:40:00,93.6,93.87,93.51,93.81,28651.0,91.1843,91.4474,91.0967,91.3889,28651.0
2019-09-03 11:50:00,93.82,93.83,93.58,93.8,26250.0,91.3987,91.4084,91.1649,91.3792,26250.0
2019-09-03 12:00:00,93.82,93.86,93.6,93.6,47187.0,91.3987,91.4376,91.1843,91.1843,47187.0
2019-09-03 12:10:00,93.61,93.64,93.42,93.48,16361.0,91.1941,91.2233,91.009,91.0674,16361.0
2019-09-03 12:20:00,93.5,93.53,93.26,93.32,24513.0,91.0869,91.1161,90.8531,90.9116,24513.0
2019-09-03 12:30:00,93.32,93.45,93.24,93.39,20087.0,90.9116,91.0382,90.8336,90.9798,20087.0
2019-09-03 12:40:00,93.4,93.63,93.36,93.58,30344.0,90.9895,91.2136,90.9505,91.1649,30344.0
2019-09-03 12:50:00,93.58,93.58,93.38,93.56,48356.0,91.1649,91.1649,90.97,91.1454,48356.0
2019-09-03 13:00:00,93.56,93.73,93.55,93.7,33331.0,91.1454,91.311,91.1356,91.2818,33331.0
2019-09-03 13:10:00,93.71,93.79,93.56,93.58,21727.0,91.2915,91.3694,91.1454,91.1649,21727.0
2019-09-03 13:20:00,93.58,93.77,93.52,93.76,19410.0,91.1649,91.35,91.1064,91.3402,19410.0
2019-09-03 13:30:00,93.75,93.79,93.67,93.76,22116.0,91.3305,91.3694,91.2525,91.3402,22116.0
2019-09-03 13:40:00,93.73,93.75,93.55,93.66,20991.0,91.311,91.3305,91.1356,91.2428,20991.0
2019-09-03 13:50:00,93.63,93.7,93.49,93.67,52419.0,91.2136,91.2818,91.0772,91.2525,52419.0
2019-09-03 14:00:00,93.68,93.92,93.67,93.88,34889.0,91.2623,91.4961,91.2525,91.4571,34889.0
2019-09-03 14:10:00,93.89,93.95,93.83,93.87,24787.0,91.4669,91.5253,91.4084,91.4474,24787.0
2019-09-03 14:20:00,93.88,94.03,93.88,94.03,24497.0,91.4571,91.6032,91.4571,91.6032,24497.0
2019-09-03 14:30:00,94.03,94.1,93.91,94.08,16051.0,91.6032,91.6714,91.4863,91.652,16051.0
2019-09-03 14:40:00,94.1,94.23,94.09,94.22,34182.0,91.6714,91.7981,91.6617,91.7883,34182.0
2019-09-03 14:50:00,94.22,94.57,94.22,94.56,67363.0,91.7883,92.1293,91.7883,92.1196,67363.0
2019-09-03 15:00:00,94.58,94.72,94.47,94.69,50405.0,92.139,92.2754,92.0319,92.2462,50405.0
2019-09-03 15:10:00,94.69,94.8,94.66,94.76,59564.0,92.2462,92.3534,92.217,92.3144,59564.0
2019-09-03 15:20:00,94.79,94.9,94.77,94.87,49530.0,92.3436,92.4508,92.3241,92.4216,49530.0
2019-09-03 15:30:00,94.87,95.02,94.81,95.0,91168.0,92.4216,92.5677,92.3631,92.5482,91168.0
2019-09-03 15:40:00,95.01,95.17,94.87,94.88,123509.0,92.5579,92.7138,92.4216,92.4313,123509.0
2019-09-03 15:50:00,94.88,94.95,94.54,94.83,210179.0,92.4313,92.4995,92.1001,92.3826,210179.0
2019-09-04 09:30:00,95.24,96.48,94.76,96.23,237916.0,92.782,93.99,92.3144,93.7465,237916.0
2019-09-04 09:40:00,96.21,96.68,96.07,96.53,100397.0,93.727,94.1848,93.5906,94.0387,100397.0
2019-09-04 09:50:00,96.51,96.74,96.51,96.73,63127.0,94.0192,94.2433,94.0192,94.2336,63127.0
2019-09-04 10:00:00,96.7,96.74,96.54,96.58,73378.0,94.2043,94.2433,94.0485,94.0874,73378.0
2019-09-04 10:10:00,96.55,96.63,95.91,96.02,39375.0,94.0582,94.1361,93.4347,93.5419,39375.0
2019-09-04 10:20:00,96.01,96.57,96.0,96.57,27609.0,93.5321,94.0777,93.5224,94.0777,27609.0
2019-09-04 10:30:00,96.55,96.73,96.47,96.7,27725.0,94.0582,94.2336,93.9803,94.2043,27725.0
2019-09-04 10:40:00,96.71,96.92,96.68,96.84,33740.0,94.2141,94.4187,94.1848,94.3407,33740.0
2019-09-04 10:50:00,96.86,96.98,96.79,96.95,32989.0,94.3602,94.4771,94.292,94.4479,32989.0
2019-09-04 11:00:00,96.95,97.3,96.94,97.26,103467.0,94.4479,94.7888,94.4381,94.7499,103467.0
2019-09-04 11:10:00,97.27,97.6,97.23,97.58,52119.0,94.7596,95.0811,94.7207,95.0616,52119.0
2019-09-04 11:20:00,97.6,97.62,97.28,97.55,66044.0,95.0811,95.1006,94.7694,95.0324,66044.0
2019-09-04 11:30:00,97.55,97.71,97.34,97.67,98494.0,95.0324,95.1883,94.8278,95.1493,98494.0
2019-09-04 11:40:00,97.67,97.84,97.09,97.09,58610.0,95.1493,95.3149,94.5843,94.5843,58610.0
2019-09-04 11:50:00,97.09,97.31,97.06,97.14,49070.0,94.5843,94.7986,94.555,94.633,49070.0
2019-09-04 12:00:00,97.16,97.44,97.1,97.44,39917.0,94.6525,94.9252,94.594,94.9252,39917.0
2019-09-04 12:10:00,97.42,97.7,97.41,97.65,80767.0,94.9058,95.1785,94.896,95.1298,80767.0
2019-09-04 12:20:00,97.63,97.78,97.55,97.58,42881.0,95.1103,95.2565,95.0324,95.0616,42881.0
2019-09-04 12:30:00,97.55,97.65,97.36,97.52,21730.0,95.0324,95.1298,94.8473,95.0032,21730.0
2019-09-04 12:40:00,97.55,97.69,97.51,97.67,27067.0,95.0324,95.1688,94.9934,95.1493,27067.0
2019-09-04 12:50:00,97.63,97.75,97.52,97.55,21695.0,95.1103,95.2272,95.0032,95.0324,21695.0
2019-09-04 13:00:00,97.53,97.59,97.43,97.52,17049.0,95.0129,95.0714,94.9155,95.0032,17049.0
2019-09-04 13:10:00,97.51,97.56,97.32,97.48,35525.0,94.9934,95.0421,94.8083,94.9642,35525.0
2019-09-04 13:20:00,97.45,97.65,97.37,97.61,39854.0,94.935,95.1298,94.857,95.0908,39854.0
2019-09-04 13:30:00,97.62,97.68,97.55,97.62,20171.0,95.1006,95.159,95.0324,95.1006,20171.0
2019-09-04 13:40:00,97.63,97.66,97.56,97.59,14322.0,95.1103,95.1396,95.0421,95.0714,14322.0
2019-09-04 13:50:00,97.59,97.6,97.44,97.48,16651.0,95.0714,95.0811,94.9252,94.9642,16651.0
2019-09-04 14:00:00,97.48,97.62,97.45,97.47,22357.0,94.9642,95.1006,94.935,94.9545,22357.0
2019-09-04 14:10:00,97.49,97.54,97.39,97.5,18808.0,94.9739,95.0227,94.8765,94.9837,18808.0
2019-09-04 14:20:00,97.48,97.53,97.37,97.43,20414.0,94.9642,95.0129,94.857,94.9155,20414.0
2019-09-04 14:30:00,97.41,97.41,96.88,96.95,31133.0,94.896,94.896,94.3797,94.4479,31133.0
2019-09-04 14:40:00,96.95,97.36,96.93,97.15,42559.0,94.4479,94.8473,94.4284,94.6427,42559.0
2019-09-04 14:50:00,97.14,97.17,96.89,96.91,27167.0,94.633,94.6622,94.3894,94.4089,27167.0
2019-09-04 15:00:00,96.98,96.99,96.83,96.96,39386.0,94.4771,94.4868,94.331,94.4576,39386.0
2019-09-04 15:10:00,96.95,97.2,96.87,97.11,44786.0,94.4479,94.6914,94.3699,94.6038,44786.0
2019-09-04 15:20:00,97.11,97.43,97.09,97.42,60746.0,94.6038,94.9155,94.5843,94.9058,60746.0
2019-09-04 15:30:00,97.42,97.61,97.36,97.6,82981.0,94.9058,95.0908,94.8473,95.0811,82981.0
2019-09-04 15:40:00,97.59,97.9,97.59,97.87,178813.0,95.0714,95.3734,95.0714,95.3441,178813.0
2019-09-04 15:50:00,97.87,98.12,97.85,97.94,402229.0,95.3441,95.5877,95.3247,95.4123,402229.0
2019-09-05 09:30:00,98.97,99.22,97.81,97.97,164058.0,96.4157,96.6593,95.2857,95.4416,164058.0
2019-09-05 09:40:00,97.97,98.42,97.9,98.16,47575.0,95.4416,95.8799,95.3734,95.6267,47575.0
2019-09-05 09:50:00,98.16,98.8,98.15,98.76,46988.0,95.6267,96.2501,95.6169,96.2112,46988.0
2019-09-05 10:00:00,98.77,99.12,98.69,99.06,50534.0,96.2209,96.5619,96.143,96.5034,50534.0
2019-09-05 10:10:00,99.07,99.47,98.99,99.47,74410.0,96.5132,96.9028,96.4352,96.9028,74410.0
2019-09-05 10:20:00,99.45,99.48,98.91,98.94,99904.0,96.8834,96.9126,96.3573,96.3865,99904.0
2019-09-05 10:30:00,98.98,99.25,98.8,98.88,93257.0,96.4255,96.6885,96.2501,96.3281,93257.0
2019-09-05 10:40:00,98.88,98.95,97.98,98.2,42828.0,96.3281,96.3963,95.4513,95.6656,42828.0
2019-09-05 10:50:00,98.22,98.3,97.96,98.04,63240.0,95.6851,95.763,95.4318,95.5097,63240.0
2019-09-05 11:00:00,98.06,98.16,97.49,97.49,63576.0,95.5292,95.6267,94.9739,94.9739,63576.0
2019-09-05 11:10:00,97.49,97.61,97.07,97.12,59356.0,94.9739,95.0908,94.5648,94.6135,59356.0
2019-09-05 11:20:00,97.14,97.48,96.93,97.43,86178.0,94.633,94.9642,94.4284,94.9155,86178.0
2019-09-05 11:30:00,97.42,97.68,97.2,97.36,69885.0,94.9058,95.159,94.6914,94.8473,69885.0
2019-09-05 11:40:00,97.37,97.4,97.05,97.21,32933.0,94.857,94.8863,94.5453,94.7012,32933.0
2019-09-05 11:50:00,97.21,97.21,96.86,97.07,31645.0,94.7012,94.7012,94.3602,94.5648,31645.0
2019-09-05 12:00:00,97.06,97.12,96.56,96.73,52640.0,94.555,94.6135,94.0679,94.2336,52640.0
2019-09-05 12:10:00,96.72,97.01,96.7,96.83,46407.0,94.2238,94.5063,94.2043,94.331,46407.0
2019-09-05 12:20:00,96.84,96.89,96.63,96.81,27429.0,94.3407,94.3894,94.1361,94.3115,27429.0
2019-09-05 12:30:00,96.81,97.15,96.77,97.05,41584.0,94.3115,94.6427,94.2725,94.5453,41584.0
2019-09-05 12:40:00,97.03,97.19,96.87,96.91,42576.0,94.5258,94.6817,94.3699,94.4089,42576.0
2019-09-05 12:50:00,96.9,97.11,96.9,97.07,26886.0,94.3992,94.6038,94.3992,94.5648,26886.0
2019-09-05 13:00:00,97.07,97.14,96.9,97.0,26972.0,94.5648,94.633,94.3992,94.4966,26972.0
2019-09-05 13:10:00,97.0,97.02,96.9,96.94,25795.0,94.4966,94.5161,94.3992,94.4381,25795.0
2019-09-05 13:20:00,96.98,97.32,96.95,97.31,50531.0,94.4771,94.8083,94.4479,94.7986,50531.0
2019-09-05 13:30:00,97.31,97.37,97.02,97.16,57176.0,94.7986,94.857,94.5161,94.6525,57176.0
2019-09-05 13:40:00,97.13,97.32,97.13,97.24,45902.0,94.6232,94.8083,94.6232,94.7304,45902.0
2019-09-05 13:50:00,97.25,97.29,96.97,96.97,20711.0,94.7401,94.7791,94.4674,94.4674,20711.0
2019-09-05 14:00:00,96.99,97.02,96.87,96.91,18708.0,94.4868,94.5161,94.3699,94.4089,18708.0
2019-09-05 14:10:00,96.91,97.1,96.89,97.07,22675.0,94.4089,94.594,94.3894,94.5648,22675.0
2019-09-05 14:20:00,97.07,97.09,96.89,97.02,23302.0,94.5648,94.5843,94.3894,94.5161,23302.0
2019-09-05 14:30:00,97.02,97.02,96.8,96.93,83744.0,94.5161,94.5161,94.3018,94.4284,83744.0
2019-09-05 14:40:00,96.92,97.19,96.9,97.17,25952.0,94.4187,94.6817,94.3992,94.6622,25952.0
2019-09-05 14:50:00,97.16,97.17,97.05,97.06,24637.0,94.6525,94.6622,94.5453,94.555,24637.0
2019-09-05 15:00:00,97.06,97.12,96.96,96.96,24782.0,94.555,94.6135,94.4576,94.4576,24782.0
2019-09-05 15:10:00,96.97,97.01,96.92,96.98,28606.0,94.4674,94.5063,94.4187,94.4771,28606.0
2019-09-05 15:20:00,96.99,97.12,96.99,97.09,26075.0,94.4868,94.6135,94.4868,94.5843,26075.0
2019-09-05 15:30:00,97.11,97.26,97.1,97.19,48789.0,94.6038,94.7499,94.594,94.6817,48789.0
2019-09-05 15:40:00,97.2,97.33,97.15,97.26,68189.0,94.6914,94.8181,94.6427,94.7499,68189.0
2019-09-05 15:50:00,97.26,97.55,97.17,97.43,232664.0,94.7499,95.0324,94.6622,94.9155,232664.0
2019-09-06 09:30:00,98.03,98.5,97.65,98.25,99378.0,95.5,95.9579,95.1298,95.7143,99378.0
2019-09-06 09:40:00,98.3,99.16,98.13,99.07,61428.0,95.763,96.6008,95.5974,96.5132,61428.0
2019-09-06 09:50:00,99.03,99.19,98.44,98.63,45884.0,96.4742,96.6301,95.8994,96.0845,45884.0
2019-09-06 10:00:00,98.66,98.79,98.31,98.41,55355.0,96.1137,96.2404,95.7728,95.8702,55355.0
2019-09-06 10:10:00,98.36,98.73,98.35,98.73,34387.0,95.8215,96.1819,95.8117,96.1819,34387.0
2019-09-06 10:20:00,98.72,99.1,98.68,98.96,47086.0,96.1722,96.5424,96.1332,96.406,47086.0
2019-09-06 10:30:00,98.98,99.26,98.87,99.06,59763.0,96.4255,96.6983,96.3183,96.5034,59763.0
2019-09-06 10:40:00,99.06,99.1,98.84,98.92,30246.0,96.5034,96.5424,96.2891,96.367,30246.0
2019-09-06 10:50:00,98.89,99.24,98.87,99.24,37961.0,96.3378,96.6788,96.3183,96.6788,37961.0
2019-09-06 11:00:00,99.24,99.35,99.12,99.25,49222.0,96.6788,96.7859,96.5619,96.6885,49222.0
2019-09-06 11:10:00,99.19,99.19,98.89,98.95,46237.0,96.6301,96.6301,96.3378,96.3963,46237.0
2019-09-06 11:20:00,98.95,99.08,98.44,98.52,50752.0,96.3963,96.5229,95.8994,95.9774,50752.0
2019-09-06 11:30:00,98.52,98.81,98.44,98.8,34219.0,95.9774,96.2599,95.8994,96.2501,34219.0
2019-09-06 11:40:00,98.79,99.17,98.79,98.94,33454.0,96.2404,96.6106,96.2404,96.3865,33454.0
2019-09-06 11:50:00,98.95,99.06,98.91,99.03,21813.0,96.3963,96.5034,96.3573,96.4742,21813.0
2019-09-06 12:00:00,99.05,99.25,98.96,99.25,27620.0,96.4937,96.6885,96.406,96.6885,27620.0
2019-09-06 12:10:00,99.26,99.49,99.26,99.45,57477.0,96.6983,96.9223,96.6983,96.8834,57477.0
2019-09-06 12:20:00,99.46,99.5,99.2,99.34,44247.0,96.8931,96.9321,96.6398,96.7762,44247.0
2019-09-06 12:30:00,99.35,99.41,99.22,99.41,31123.0,96.7859,96.8444,96.6593,96.8444,31123.0
2019-09-06 12:40:00,99.42,99.51,99.09,99.21,60202.0,96.8541,96.9418,96.5327,96.6496,60202.0
2019-09-06 12:50:00,99.21,99.42,99.16,99.33,38759.0,96.6496,96.8541,96.6008,96.7665,38759.0
2019-09-06 13:00:00,99.29,99.34,99.07,99.07,24549.0,96.7275,96.7762,96.5132,96.5132,24549.0
2019-09-06 13:10:00,99.08,99.27,99.08,99.26,26398.0,96.5229,96.708,96.5229,96.6983,26398.0
2019-09-06 13:20:00,99.26,99.49,99.24,99.46,49868.0,96.6983,96.9223,96.6788,96.8931,49868.0
2019-09-06 13:30:00,99.49,99.53,99.32,99.53,34846.0,96.9223,96.9613,96.7567,96.9613,34846.0
2019-09-06 13:40:00,99.52,99.82,99.51,99.77,151153.0,96.9516,97.2438,96.9418,97.1951,151153.0
2019-09-06 13:50:00,99.76,99.78,99.45,99.46,72693.0,97.1854,97.2048,96.8834,96.8931,72693.0
2019-09-06 14:00:00,99.46,99.46,99.27,99.41,32912.0,96.8931,96.8931,96.708,96.8444,32912.0
2019-09-06 14:10:00,99.4,99.43,99.24,99.24,31415.0,96.8347,96.8639,96.6788,96.6788,31415.0
2019-09-06 14:20:00,99.27,99.43,99.22,99.43,25294.0,96.708,96.8639,96.6593,96.8639,25294.0
2019-09-06 14:30:00,99.45,99.51,99.41,99.48,33450.0,96.8834,96.9418,96.8444,96.9126,33450.0
2019-09-06 14:40:00,99.47,99.54,99.42,99.46,34186.0,96.9028,96.971,96.8541,96.8931,34186.0
2019-09-06 14:50:00,99.47,99.58,99.33,99.5,42507.0,96.9028,97.01,96.7665,96.9321,42507.0
2019-09-06 15:00:00,99.52,99.6,99.27,99.28,42079.0,96.9516,97.0295,96.708,96.7177,42079.0
2019-09-06 15:10:00,99.28,99.35,99.15,99.26,39126.0,96.7177,96.7859,96.5911,96.6983,39126.0
2019-09-06 15:20:00,99.25,99.25,99.07,99.1,37807.0,96.6885,96.6885,96.5132,96.5424,37807.0
2019-09-06 15:30:00,99.08,99.13,98.81,98.84,78727.0,96.5229,96.5716,96.2599,96.2891,78727.0
2019-09-06 15:40:00,98.84,98.85,98.41,98.52,83044.0,96.2891,96.2988,95.8702,95.9774,83044.0
2019-09-06 15:50:00,98.52,98.56,98.42,98.51,143270.0,95.9774,96.0163,95.8799,95.9676,143270.0
2019-09-09 09:30:00,99.05,99.57,99.01,99.19,111742.0,96.4937,97.0003,96.4547,96.6301,111742.0
2019-09-09 09:40:00,99.14,99.64,99.11,99.52,63530.0,96.5814,97.0685,96.5521,96.9516,63530.0
2019-09-09 09:50:00,99.5,99.7,99.24,99.25,39186.0,96.9321,97.1269,96.6788,96.6885,39186.0
2019-09-09 10:00:00,99.21,99.35,98.9,99.33,33772.0,96.6496,96.7859,96.3476,96.7665,33772.0
2019-09-09 10:10:00,99.3,99.56,99.25,99.3,43015.0,96.7372,96.9905,96.6885,96.7372,43015.0
2019-09-09 10:20:00,99.27,99.29,98.91,99.13,26465.0,96.708,96.7275,96.3573,96.5716,26465.0
2019-09-09 10:30:00,99.15,99.27,99.08,99.2,28818.0,96.5911,96.708,96.5229,96.6398,28818.0
2019-09-09 10:40:00,99.19,99.29,99.05,99.2,33867.0,96.6301,96.7275,96.4937,96.6398,33867.0
2019-09-09 10:50:00,99.2,99.28,99.1,99.19,56286.0,96.6398,96.7177,96.5424,96.6301,56286.0
2019-09-09 11:00:00,99.22,99.27,99.09,99.25,41361.0,96.6593,96.708,96.5327,96.6885,41361.0
2019-09-09 11:10:00,99.25,99.26,99.14,99.23,41899.0,96.6885,96.6983,96.5814,96.669,41899.0
2019-09-09 11:20:00,99.24,99.6,99.18,99.58,58867.0,96.6788,97.0295,96.6203,97.01,58867.0
2019-09-09 11:30:00,99.58,99.72,99.54,99.58,86356.0,97.01,97.1464,96.971,97.01,86356.0
2019-09-09 11:40:00,99.59,99.79,99.59,99.72,23212.0,97.0197,97.2146,97.0197,97.1464,23212.0
2019-09-09 11:50:00,99.77,99.88,99.69,99.73,28468.0,97.1951,97.3023,97.1172,97.1561,28468.0
2019-09-09 12:00:00,99.75,99.81,99.28,99.29,40126.0,97.1756,97.2341,96.7177,96.7275,40126.0
2019-09-09 12:10:00,99.31,99.31,99.03,99.13,27793.0,96.747,96.747,96.4742,96.5716,27793.0
2019-09-09 12:20:00,99.12,99.31,99.07,99.23,18024.0,96.5619,96.747,96.5132,96.669,18024.0
2019-09-09 12:30:00,99.28,99.32,98.62,98.65,40042.0,96.7177,96.7567,96.0748,96.104,40042.0
2019-09-09 12:40:00,98.65,98.73,98.38,98.41,35658.0,96.104,96.1819,95.841,95.8702,35658.0
2019-09-09 12:50:00,98.43,98.67,98.4,98.64,33444.0,95.8897,96.1235,95.8605,96.0943,33444.0
2019-09-09 13:00:00,98.62,98.69,98.43,98.46,39594.0,96.0748,96.143,95.8897,95.9189,39594.0
2019-09-09 13:10:00,98.48,98.8,98.4,98.75,42387.0,95.9384,96.2501,95.8605,96.2014,42387.0
2019-09-09 13:20:00,98.74,98.87,98.67,98.8,35133.0,96.1917,96.3183,96.1235,96.2501,35133.0
2019-09-09 13:30:00,98.82,98.92,98.22,98.25,92933.0,96.2696,96.367,95.6851,95.7143,92933.0
2019-09-09 13:40:00,98.28,98.31,98.08,98.12,27350.0,95.7436,95.7728,95.5487,95.5877,27350.0
2019-09-09 13:50:00,98.13,98.13,97.88,97.89,31465.0,95.5974,95.5974,95.3539,95.3636,31465.0
2019-09-09 14:00:00,97.89,97.89,97.65,97.74,96628.0,95.3636,95.3636,95.1298,95.2175,96628.0
2019-09-09 14:10:00,97.76,97.76,97.53,97.53,58187.0,95.237,95.237,95.0129,95.0129,58187.0
2019-09-09 14:20:00,97.52,97.61,97.44,97.58,37561.0,95.0032,95.0908,94.9252,95.0616,37561.0
2019-09-09 14:30:00,97.54,98.03,97.48,97.91,50698.0,95.0227,95.5,94.9642,95.3831,50698.0
2019-09-09 14:40:00,97.92,98.08,97.9,98.02,32697.0,95.3928,95.5487,95.3734,95.4903,32697.0
2019-09-09 14:50:00,98.03,98.18,98.01,98.15,29422.0,95.5,95.6461,95.4805,95.6169,29422.0
2019-09-09 15:00:00,98.16,98.44,98.11,98.37,40599.0,95.6267,95.8994,95.5779,95.8312,40599.0
2019-09-09 15:10:00,98.39,98.55,98.37,98.55,46680.0,95.8507,96.0066,95.8312,96.0066,46680.0
2019-09-09 15:20:00,98.57,98.62,98.43,98.51,28499.0,96.0261,96.0748,95.8897,95.9676,28499.0
2019-09-09 15:30:00,98.51,98.63,98.44,98.59,44697.0,95.9676,96.0845,95.8994,96.0456,44697.0
2019-09-09 15:40:00,98.59,98.87,98.55,98.87,58038.0,96.0456,96.3183,96.0066,96.3183,58038.0
2019-09-09 15:50:00,98.88,98.9,98.63,98.68,124865.0,96.3281,96.3476,96.0845,96.1332,124865.0
2019-09-10 09:30:00,98.45,99.43,97.77,98.95,158234.0,95.9092,96.8639,95.2467,96.3963,158234.0
2019-09-10 09:40:00,98.95,99.18,98.58,99.17,106310.0,96.3963,96.6203,96.0358,96.6106,106310.0
2019-09-10 09:50:00,99.14,99.5,98.99,99.4,205921.0,96.5814,96.9321,96.4352,96.8347,205921.0
2019-09-10 10:00:00,99.4,100.5,99.33,100.25,344422.0,96.8347,97.9063,96.7665,97.6627,344422.0
2019-09-10 10:10:00,100.22,100.43,99.85,100.03,76400.0,97.6335,97.8381,97.273,97.4484,76400.0
2019-09-10 10:20:00,100.06,100.59,99.94,100.53,91996.0,97.4776,97.9939,97.3607,97.9355,91996.0
2019-09-10 10:30:00,100.51,101.07,100.19,100.76,86037.0,97.916,98.4616,97.6043,98.1596,86037.0
2019-09-10 10:40:00,100.76,101.23,100.64,100.77,81761.0,98.1596,98.6174,98.0426,98.1693,81761.0
2019-09-10 10:50:00,100.75,100.92,100.59,100.65,36367.0,98.1498,98.3154,97.9939,98.0524,36367.0
2019-09-10 11:00:00,100.63,100.87,100.48,100.73,46583.0,98.0329,98.2667,97.8868,98.1303,46583.0
2019-09-10 11:10:00,100.73,100.75,100.36,100.4,47187.0,98.1303,98.1498,97.7699,97.8088,47187.0
2019-09-10 11:20:00,100.38,100.47,100.1,100.1,105438.0,97.7894,97.877,97.5166,97.5166,105438.0
2019-09-10 11:30:00,100.1,100.1,99.85,99.87,49001.0,97.5166,97.5166,97.273,97.2925,49001.0
2019-09-10 11:40:00,99.89,99.99,99.72,99.95,39384.0,97.312,97.4094,97.1464,97.3705,39384.0
2019-09-10 11:50:00,99.95,100.21,99.75,99.75,29757.0,97.3705,97.6237,97.1756,97.1756,29757.0
2019-09-10 12:00:00,99.76,99.88,99.43,99.55,39078.0,97.1854,97.3023,96.8639,96.9808,39078.0
2019-09-10 12:10:00,99.54,100.25,99.54,100.21,82924.0,96.971,97.6627,96.971,97.6237,82924.0
2019-09-10 12:20:00,100.26,100.55,100.24,100.34,142581.0,97.6725,97.955,97.653,97.7504,142581.0
2019-09-10 12:30:00,100.34,100.34,100.07,100.15,28464.0,97.7504,97.7504,97.4874,97.5653,28464.0
2019-09-10 12:40:00,100.14,100.26,100.04,100.22,27923.0,97.5556,97.6725,97.4581,97.6335,27923.0
2019-09-10 12:50:00,100.2,100.21,99.9,99.97,23316.0,97.614,97.6237,97.3217,97.3899,23316.0
2019-09-10 13:00:00,99.98,100.15,99.93,99.97,52762.0,97.3997,97.5653,97.351,97.3899,52762.0
2019-09-10 13:10:00,99.98,100.0,99.7,99.78,32972.0,97.3997,97.4192,97.1269,97.2048,32972.0
2019-09-10 13:20:00,99.76,99.8,99.3,99.31,36199.0,97.1854,97.2243,96.7372,96.747,36199.0
2019-09-10 13:30:00,99.3,99.39,99.19,99.3,43496.0,96.7372,96.8249,96.6301,96.7372,43496.0
2019-09-10 13:40:00,99.3,99.34,99.08,99.31,28511.0,96.7372,96.7762,96.5229,96.747,28511.0
2019-09-10 13:50:00,99.32,99.57,99.16,99.39,74868.0,96.7567,97.0003,96.6008,96.8249,74868.0
2019-09-10 14:00:00,99.33,99.4,99.11,99.14,37438.0,96.7665,96.8347,96.5521,96.5814,37438.0
2019-09-10 14:10:00,99.15,99.18,99.01,99.04,29874.0,96.5911,96.6203,96.4547,96.4839,29874.0
2019-09-10 14:20:00,99.03,99.03,98.73,98.74,27290.0,96.4742,96.4742,96.1819,96.1917,27290.0
2019-09-10 14:30:00,98.76,98.82,98.59,98.7,43500.0,96.2112,96.2696,96.0456,96.1527,43500.0
2019-09-10 14:40:00,98.71,98.72,98.48,98.5,36142.0,96.1625,96.1722,95.9384,95.9579,36142.0
2019-09-10 14:50:00,98.49,98.79,98.41,98.79,35146.0,95.9481,96.2404,95.8702,96.2404,35146.0
2019-09-10 15:00:00,98.82,98.94,98.8,98.86,28649.0,96.2696,96.3865,96.2501,96.3086,28649.0
2019-09-10 15:10:00,98.87,99.11,98.83,98.98,37537.0,96.3183,96.5521,96.2794,96.4255,37537.0
2019-09-10 15:20:00,98.97,99.03,98.89,98.97,24031.0,96.4157,96.4742,96.3378,96.4157,24031.0
2019-09-10 15:30:00,98.96,99.2,98.92,99.07,47593.0,96.406,96.6398,96.367,96.5132,47593.0
2019-09-10 15:40:00,99.09,99.24,98.97,99.22,52802.0,96.5327,96.6788,96.4157,96.6593,52802.0
2019-09-10 15:50:00,99.22,99.5,99.18,99.5,217325.0,96.6593,96.9321,96.6203,96.9321,217325.0
2019-09-11 09:30:00,99.75,100.03,99.01,99.43,94472.0,97.1756,97.4484,96.4547,96.8639,94472.0
2019-09-11 09:40:00,99.49,100.4,99.31,100.31,70012.0,96.9223,97.8088,96.747,97.7212,70012.0
2019-09-11 09:50:00,100.31,100.65,100.03,100.21,64740.0,97.7212,98.0524,97.4484,97.6237,64740.0
2019-09-11 10:00:00,100.25,100.25,99.75,99.87,48423.0,97.6627,97.6627,97.1756,97.2925,48423.0
2019-09-11 10:10:00,99.89,100.19,99.83,99.91,42245.0,97.312,97.6043,97.2536,97.3315,42245.0
2019-09-11 10:20:00,99.94,99.94,99.56,99.62,19898.0,97.3607,97.3607,96.9905,97.049,19898.0
2019-09-11 10:30:00,99.52,99.83,99.5,99.71,29671.0,96.9516,97.2536,96.9321,97.1366,29671.0
2019-09-11 10:40:00,99.7,99.71,99.4,99.48,21391.0,97.1269,97.1366,96.8347,96.9126,21391.0
2019-09-11 10:50:00,99.49,99.7,99.45,99.7,60049.0,96.9223,97.1269,96.8834,97.1269,60049.0
2019-09-11 11:00:00,99.7,99.86,99.68,99.69,22144.0,97.1269,97.2828,97.1074,97.1172,22144.0
2019-09-11 11:10:00,99.68,99.85,99.55,99.62,25734.0,97.1074,97.273,96.9808,97.049,25734.0
2019-09-11 11:20:00,99.63,99.65,99.45,99.5,37734.0,97.0587,97.0782,96.8834,96.9321,37734.0
2019-09-11 11:30:00,99.52,99.79,99.52,99.62,61373.0,96.9516,97.2146,96.9516,97.049,61373.0
2019-09-11 11:40:00,99.61,99.64,99.31,99.46,33158.0,97.0392,97.0685,96.747,96.8931,33158.0
2019-09-11 11:50:00,99.46,99.73,99.45,99.6,36978.0,96.8931,97.1561,96.8834,97.0295,36978.0
2019-09-11 12:00:00,99.62,100.06,99.61,100.0,37275.0,97.049,97.4776,97.0392,97.4192,37275.0
2019-09-11 12:10:00,99.98,100.06,99.9,99.97,28586.0,97.3997,97.4776,97.3217,97.3899,28586.0
2019-09-11 12:20:00,99.95,100.06,99.74,99.87,45074.0,97.3705,97.4776,97.1659,97.2925,45074.0
2019-09-11 12:30:00,99.84,99.99,99.82,99.93,26851.0,97.2633,97.4094,97.2438,97.351,26851.0
2019-09-11 12:40:00,99.91,99.93,99.71,99.74,48990.0,97.3315,97.351,97.1366,97.1659,48990.0
2019-09-11 12:50:00,99.73,99.81,99.65,99.7,17098.0,97.1561,97.2341,97.0782,97.1269,17098.0
2019-09-11 13:00:00,99.69,99.74,99.56,99.72,17854.0,97.1172,97.1659,96.9905,97.1464,17854.0
2019-09-11 13:10:00,99.73,100.04,99.73,100.04,20194.0,97.1561,97.4581,97.1561,97.4581,20194.0
2019-09-11 13:20:00,100.01,100.01,99.81,99.81,16092.0,97.4289,97.4289,97.2341,97.2341,16092.0
2019-09-11 13:30:00,99.81,100.06,99.81,99.9,26871.0,97.2341,97.4776,97.2341,97.3217,26871.0
2019-09-11 13:40:00,99.88,99.9,99.66,99.74,27398.0,97.3023,97.3217,97.0879,97.1659,27398.0
2019-09-11 13:50:00,99.77,99.81,99.56,99.56,21727.0,97.1951,97.2341,96.9905,96.9905,21727.0
2019-09-11 14:00:00,99.56,99.61,99.37,99.45,78081.0,96.9905,97.0392,96.8054,96.8834,78081.0
2019-09-11 14:10:00,99.5,99.5,99.1,99.11,32828.0,96.9321,96.9321,96.5424,96.5521,32828.0
2019-09-11 14:20:00,99.11,99.28,98.94,99.14,49560.0,96.5521,96.7177,96.3865,96.5814,49560.0
2019-09-11 14:30:00,99.17,99.25,99.04,99.19,37609.0,96.6106,96.6885,96.4839,96.6301,37609.0
2019-09-11 14:40:00,99.17,99.3,99.12,99.12,23285.0,96.6106,96.7372,96.5619,96.5619,23285.0
2019-09-11 14:50:00,99.15,99.26,99.1,99.23,25169.0,96.5911,96.6983,96.5424,96.669,25169.0
2019-09-11 15:00:00,99.22,99.47,99.22,99.43,27171.0,96.6593,96.9028,96.6593,96.8639,27171.0
2019-09-11 15:10:00,99.45,99.45,99.18,99.31,32074.0,96.8834,96.8834,96.6203,96.747,32074.0
2019-09-11 15:20:00,99.27,99.29,99.12,99.16,31116.0,96.708,96.7275,96.5619,96.6008,31116.0
2019-09-11 15:30:00,99.16,99.24,99.1,99.16,48575.0,96.6008,96.6788,96.5424,96.6008,48575.0
2019-09-11 15:40:00,99.16,99.17,98.76,98.83,76283.0,96.6008,96.6106,96.2112,96.2794,76283.0
2019-09-11 15:50:00,98.84,99.12,98.83,99.11,146678.0,96.2891,96.5619,96.2794,96.5521,146678.0
2019-09-12 09:30:00,99.89,101.71,99.2,101.31,218558.0,97.312,99.085,96.6398,98.6954,218558.0
2019-09-12 09:40:00,101.35,101.78,99.3,99.73,274445.0,98.7343,99.1532,96.7372,97.1561,274445.0
2019-09-12 09:50:00,99.68,100.39,99.49,99.62,285147.0,97.1074,97.7991,96.9223,97.049,285147.0
2019-09-12 10:00:00,99.65,100.05,99.41,99.95,119144.0,97.0782,97.4679,96.8444,97.3705,119144.0
2019-09-12 10:10:00,99.97,100.73,99.9,100.31,90044.0,97.3899,98.1303,97.3217,97.7212,90044.0
2019-09-12 10:20:00,100.35,100.97,100.22,100.83,104078.0,97.7601,98.3641,97.6335,98.2277,104078.0
2019-09-12 10:30:00,100.86,101.01,100.49,100.64,133373.0,98.257,98.4031,97.8965,98.0426,133373.0
2019-09-12 10:40:00,100.63,100.73,99.95,100.01,94235.0,98.0329,98.1303,97.3705,97.4289,94235.0
2019-09-12 10:50:00,100.01,100.04,99.53,99.67,61714.0,97.4289,97.4581,96.9613,97.0977,61714.0
2019-09-12 11:00:00,99.66,99.69,99.15,99.2,156823.0,97.0879,97.1172,96.5911,96.6398,156823.0
2019-09-12 11:10:00,99.2,100.02,99.16,100.02,110126.0,96.6398,97.4386,96.6008,97.4386,110126.0
2019-09-12 11:20:00,100.03,100.13,99.71,99.82,53911.0,97.4484,97.5458,97.1366,97.2438,53911.0
2019-09-12 11:30:00,99.83,99.93,99.51,99.6,33467.0,97.2536,97.351,96.9418,97.0295,33467.0
2019-09-12 11:40:00,99.62,99.75,99.47,99.5,30603.0,97.049,97.1756,96.9028,96.9321,30603.0
2019-09-12 11:50:00,99.5,99.65,99.24,99.34,28003.0,96.9321,97.0782,96.6788,96.7762,28003.0
2019-09-12 12:00:00,99.33,99.33,98.97,99.16,57932.0,96.7665,96.7665,96.4157,96.6008,57932.0
2019-09-12 12:10:00,99.21,99.24,98.67,98.69,59919.0,96.6496,96.6788,96.1235,96.143,59919.0
2019-09-12 12:20:00,98.72,98.75,98.47,98.51,103452.0,96.1722,96.2014,95.9287,95.9676,103452.0
2019-09-12 12:30:00,98.54,98.88,98.54,98.68,28619.0,95.9968,96.3281,95.9968,96.1332,28619.0
2019-09-12 12:40:00,98.66,98.71,98.55,98.55,18254.0,96.1137,96.1625,96.0066,96.0066,18254.0
2019-09-12 12:50:00,98.56,98.76,98.44,98.45,28150.0,96.0163,96.2112,95.8994,95.9092,28150.0
2019-09-12 13:00:00,98.47,98.56,98.38,98.43,25118.0,95.9287,96.0163,95.841,95.8897,25118.0
2019-09-12 13:10:00,98.44,98.45,98.19,98.33,28764.0,95.8994,95.9092,95.6559,95.7923,28764.0
2019-09-12 13:20:00,98.32,98.62,98.31,98.51,52110.0,95.7825,96.0748,95.7728,95.9676,52110.0
2019-09-12 13:30:00,98.51,98.56,98.44,98.44,48905.0,95.9676,96.0163,95.8994,95.8994,48905.0
2019-09-12 13:40:00,98.45,98.51,98.33,98.37,90248.0,95.9092,95.9676,95.7923,95.8312,90248.0
2019-09-12 13:50:00,98.39,98.46,98.24,98.24,20152.0,95.8507,95.9189,95.7046,95.7046,20152.0
2019-09-12 14:00:00,98.25,98.35,98.15,98.15,56156.0,95.7143,95.8117,95.6169,95.6169,56156.0
2019-09-12 14:10:00,98.18,98.25,98.05,98.18,29416.0,95.6461,95.7143,95.5195,95.6461,29416.0
2019-09-12 14:20:00,98.2,98.3,98.16,98.3,24981.0,95.6656,95.763,95.6267,95.763,24981.0
2019-09-12 14:30:00,98.32,98.45,98.31,98.36,21834.0,95.7825,95.9092,95.7728,95.8215,21834.0
2019-09-12 14:40:00,98.36,98.42,98.21,98.22,23079.0,95.8215,95.8799,95.6754,95.6851,23079.0
2019-09-12 14:50:00,98.22,98.35,98.14,98.31,28557.0,95.6851,95.8117,95.6072,95.7728,28557.0
2019-09-12 15:00:00,98.3,98.3,98.11,98.23,21515.0,95.763,95.763,95.5779,95.6948,21515.0
2019-09-12 15:10:00,98.25,98.25,98.12,98.19,33905.0,95.7143,95.7143,95.5877,95.6559,33905.0
2019-09-12 15:20:00,98.19,98.37,98.14,98.27,38354.0,95.6559,95.8312,95.6072,95.7338,38354.0
2019-09-12 15:30:00,98.26,98.53,98.26,98.46,124003.0,95.7241,95.9871,95.7241,95.9189,124003.0
2019-09-12 15:40:00,98.46,98.56,98.36,98.51,93834.0,95.9189,96.0163,95.8215,95.9676,93834.0
2019-09-12 15:50:00,98.49,98.55,98.28,98.34,185054.0,95.9481,96.0066,95.7436,95.802,185054.0
2019-09-13 09:30:00,98.57,99.31,98.26,98.87,93451.0,96.0261,96.747,95.7241,96.3183,93451.0
2019-09-13 09:40:00,98.86,99.15,98.58,99.14,33570.0,96.3086,96.5911,96.0358,96.5814,33570.0
2019-09-13 09:50:00,99.15,99.35,98.69,98.88,52590.0,96.5911,96.7859,96.143,96.3281,52590.0
2019-09-13 10:00:00,98.92,99.28,98.76,98.78,25971.0,96.367,96.7177,96.2112,96.2307,25971.0
2019-09-13 10:10:00,98.75,98.77,98.2,98.47,29115.0,96.2014,96.2209,95.6656,95.9287,29115.0
2019-09-13 10:20:00,98.53,98.78,98.51,98.57,20910.0,95.9871,96.2307,95.9676,96.0261,20910.0
2019-09-13 10:30:00,98.63,98.71,98.25,98.39,41357.0,96.0845,96.1625,95.7143,95.8507,41357.0
2019-09-13 10:40:00,98.4,98.45,98.29,98.43,30320.0,95.8605,95.9092,95.7533,95.8897,30320.0
2019-09-13 10:50:00,98.44,98.73,98.33,98.58,42516.0,95.8994,96.1819,95.7923,96.0358,42516.0
2019-09-13 11:00:00,98.61,98.83,98.44,98.76,31040.0,96.065,96.2794,95.8994,96.2112,31040.0
2019-09-13 11:10:00,98.81,98.99,98.81,98.93,9969.0,96.2599,96.4352,96.2599,96.3768,9969.0
2019-09-13 11:20:00,98.91,99.05,98.77,98.83,31683.0,96.3573,96.4937,96.2209,96.2794,31683.0
2019-09-13 11:30:00,98.81,99.19,98.78,99.19,28777.0,96.2599,96.6301,96.2307,96.6301,28777.0
2019-09-13 11:40:00,99.16,99.17,98.88,98.94,24293.0,96.6008,96.6106,96.3281,96.3865,24293.0
2019-09-13 11:50:00,98.94,99.01,98.88,98.88,11807.0,96.3865,96.4547,96.3281,96.3281,11807.0
2019-09-13 12:00:00,98.86,99.08,98.86,99.02,16726.0,96.3086,96.5229,96.3086,96.4645,16726.0
2019-09-13 12:10:00,99.05,99.05,98.78,98.81,24112.0,96.4937,96.4937,96.2307,96.2599,24112.0
2019-09-13 12:20:00,98.83,98.83,98.43,98.57,39064.0,96.2794,96.2794,95.8897,96.0261,39064.0
2019-09-13 12:30:00,98.6,98.79,98.54,98.75,16370.0,96.0553,96.2404,95.9968,96.2014,16370.0
2019-09-13 12:40:00,98.76,98.79,98.54,98.57,14185.0,96.2112,96.2404,95.9968,96.0261,14185.0
2019-09-13 12:50:00,98.58,98.6,98.45,98.49,19379.0,96.0358,96.0553,95.9092,95.9481,19379.0
2019-09-13 13:00:00,98.51,98.57,98.42,98.55,7661.0,95.9676,96.0261,95.8799,96.0066,7661.0
2019-09-13 13:10:00,98.54,98.67,98.5,98.59,14958.0,95.9968,96.1235,95.9579,96.0456,14958.0
2019-09-13 13:20:00,98.54,98.76,98.47,98.71,31168.0,95.9968,96.2112,95.9287,96.1625,31168.0
2019-09-13 13:30:00,98.7,98.74,98.6,98.71,19468.0,96.1527,96.1917,96.0553,96.1625,19468.0
2019-09-13 13:40:00,98.73,98.73,98.34,98.52,16782.0,96.1819,96.1819,95.802,95.9774,16782.0
2019-09-13 13:50:00,98.51,98.59,98.39,98.39,18752.0,95.9676,96.0456,95.8507,95.8507,18752.0
2019-09-13 14:00:00,98.39,98.52,98.36,98.43,17433.0,95.8507,95.9774,95.8215,95.8897,17433.0
2019-09-13 14:10:00,98.43,98.43,98.22,98.25,12659.0,95.8897,95.8897,95.6851,95.7143,12659.0
2019-09-13 14:20:00,98.24,98.32,98.16,98.32,24505.0,95.7046,95.7825,95.6267,95.7825,24505.0
2019-09-13 14:30:00,98.32,98.52,98.32,98.44,18693.0,95.7825,95.9774,95.7825,95.8994,18693.0
2019-09-13 14:40:00,98.43,98.56,98.43,98.51,24111.0,95.8897,96.0163,95.8897,95.9676,24111.0
2019-09-13 14:50:00,98.5,98.56,98.45,98.49,20091.0,95.9579,96.0163,95.9092,95.9481,20091.0
2019-09-13 15:00:00,98.49,98.49,98.36,98.37,18367.0,95.9481,95.9481,95.8215,95.8312,18367.0
2019-09-13 15:10:00,98.35,98.44,98.32,98.43,20974.0,95.8117,95.8994,95.7825,95.8897,20974.0
2019-09-13 15:20:00,98.4,98.5,98.37,98.46,19172.0,95.8605,95.9579,95.8312,95.9189,19172.0
2019-09-13 15:30:00,98.47,98.55,98.43,98.45,31106.0,95.9287,96.0066,95.8897,95.9092,31106.0
2019-09-13 15:40:00,98.45,98.58,98.45,98.51,30766.0,95.9092,96.0358,95.9092,95.9676,30766.0
2019-09-13 15:50:00,98.52,98.64,98.42,98.47,136651.0,95.9774,96.0943,95.8799,95.9287,136651.0
2019-09-16 09:30:00,98.03,98.8,97.52,98.71,81723.0,95.5,96.2501,95.0032,96.1625,81723.0
2019-09-16 09:40:00,98.68,98.9,98.27,98.34,44508.0,96.1332,96.3476,95.7338,95.802,44508.0
2019-09-16 09:50:00,98.35,98.59,98.32,98.51,19721.0,95.8117,96.0456,95.7825,95.9676,19721.0
2019-09-16 10:00:00,98.48,98.7,98.28,98.51,17366.0,95.9384,96.1527,95.7436,95.9676,17366.0
2019-09-16 10:10:00,98.55,98.66,98.49,98.49,24433.0,96.0066,96.1137,95.9481,95.9481,24433.0
2019-09-16 10:20:00,98.5,98.86,98.49,98.54,18147.0,95.9579,96.3086,95.9481,95.9968,18147.0
2019-09-16 10:30:00,98.51,98.69,98.35,98.35,25353.0,95.9676,96.143,95.8117,95.8117,25353.0
2019-09-16 10:40:00,98.33,98.41,98.21,98.22,14669.0,95.7923,95.8702,95.6754,95.6851,14669.0
2019-09-16 10:50:00,98.29,98.35,98.14,98.28,17976.0,95.7533,95.8117,95.6072,95.7436,17976.0
2019-09-16 11:00:00,98.28,98.59,98.22,98.53,13734.0,95.7436,96.0456,95.6851,95.9871,13734.0
2019-09-16 11:10:00,98.53,98.55,98.39,98.48,12287.0,95.9871,96.0066,95.8507,95.9384,12287.0
2019-09-16 11:20:00,98.48,98.65,98.4,98.54,11177.0,95.9384,96.104,95.8605,95.9968,11177.0
2019-09-16 11:30:00,98.59,98.6,98.38,98.51,29700.0,96.0456,96.0553,95.841,95.9676,29700.0
2019-09-16 11:40:00,98.51,98.52,98.34,98.35,31754.0,95.9676,95.9774,95.802,95.8117,31754.0
2019-09-16 11:50:00,98.34,98.39,98.1,98.14,20168.0,95.802,95.8507,95.5682,95.6072,20168.0
2019-09-16 12:00:00,98.14,98.51,98.12,98.51,14436.0,95.6072,95.9676,95.5877,95.9676,14436.0
2019-09-16 12:10:00,98.53,98.63,98.49,98.5,10096.0,95.9871,96.0845,95.9481,95.9579,10096.0
2019-09-16 12:20:00,98.53,98.6,98.46,98.59,9817.0,95.9871,96.0553,95.9189,96.0456,9817.0
2019-09-16 12:30:00,98.56,98.63,98.44,98.52,13364.0,96.0163,96.0845,95.8994,95.9774,13364.0
2019-09-16 12:40:00,98.52,98.66,98.52,98.55,9921.0,95.9774,96.1137,95.9774,96.0066,9921.0
2019-09-16 12:50:00,98.57,98.73,98.57,98.63,13152.0,96.0261,96.1819,96.0261,96.0845,13152.0
2019-09-16 13:00:00,98.61,98.67,98.49,98.57,10682.0,96.065,96.1235,95.9481,96.0261,10682.0
2019-09-16 13:10:00,98.57,98.69,98.54,98.61,10184.0,96.0261,96.143,95.9968,96.065,10184.0
2019-09-16 13:20:00,98.64,98.84,98.62,98.83,11858.0,96.0943,96.2891,96.0748,96.2794,11858.0
2019-09-16 13:30:00,98.84,98.99,98.84,98.89,10020.0,96.2891,96.4352,96.2891,96.3378,10020.0
2019-09-16 13:40:00,98.91,99.0,98.91,98.97,10805.0,96.3573,96.445,96.3573,96.4157,10805.0
2019-09-16 13:50:00,99.0,99.06,98.89,99.0,22163.0,96.445,96.5034,96.3378,96.445,22163.0
2019-09-16 14:00:00,99.0,99.07,98.89,98.9,12523.0,96.445,96.5132,96.3378,96.3476,12523.0
2019-09-16 14:10:00,98.88,98.98,98.85,98.95,29011.0,96.3281,96.4255,96.2988,96.3963,29011.0
2019-09-16 14:20:00,98.98,99.15,98.9,99.15,61566.0,96.4255,96.5911,96.3476,96.5911,61566.0
2019-09-16 14:30:00,99.15,99.16,99.03,99.06,11706.0,96.5911,96.6008,96.4742,96.5034,11706.0
2019-09-16 14:40:00,99.08,99.24,99.06,99.14,21453.0,96.5229,96.6788,96.5034,96.5814,21453.0
2019-09-16 14:50:00,99.14,99.16,99.03,99.05,8208.0,96.5814,96.6008,96.4742,96.4937,8208.0
2019-09-16 15:00:00,99.02,99.11,98.96,99.0,11022.0,96.4645,96.5521,96.406,96.445,11022.0
2019-09-16 15:10:00,99.03,99.14,98.97,99.07,14590.0,96.4742,96.5814,96.4157,96.5132,14590.0
2019-09-16 15:20:00,99.06,99.1,98.99,99.04,17006.0,96.5034,96.5424,96.4352,96.4839,17006.0
2019-09-16 15:30:00,99.03,99.17,99.02,99.15,26151.0,96.4742,96.6106,96.4645,96.5911,26151.0
2019-09-16 15:40:00,99.14,99.14,99.05,99.08,38545.0,96.5814,96.5814,96.4937,96.5229,38545.0
2019-09-16 15:50:00,99.08,99.14,99.0,99.13,105506.0,96.5229,96.5814,96.445,96.5716,105506.0
2019-09-17 09:30:00,99.48,99.55,98.8,98.89,92852.0,96.9126,96.9808,96.2501,96.3378,92852.0
2019-09-17 09:40:00,98.85,99.02,98.61,98.92,22902.0,96.2988,96.4645,96.065,96.367,22902.0
2019-09-17 09:50:00,98.95,98.96,98.11,98.22,62711.0,96.3963,96.406,95.5779,95.6851,62711.0
2019-09-17 10:00:00,98.2,98.25,97.86,98.21,51737.0,95.6656,95.7143,95.3344,95.6754,51737.0
2019-09-17 10:10:00,98.22,98.39,98.01,98.32,21794.0,95.6851,95.8507,95.4805,95.7825,21794.0
2019-09-17 10:20:00,98.31,98.31,98.03,98.05,18345.0,95.7728,95.7728,95.5,95.5195,18345.0
2019-09-17 10:30:00,98.07,98.07,97.72,97.8,34832.0,95.539,95.539,95.198,95.2759,34832.0
2019-09-17 10:40:00,97.81,97.82,97.64,97.75,38435.0,95.2857,95.2954,95.1201,95.2272,38435.0
2019-09-17 10:50:00,97.74,97.98,97.74,97.94,35068.0,95.2175,95.4513,95.2175,95.4123,35068.0
2019-09-17 11:00:00,97.94,98.08,97.93,98.03,18008.0,95.4123,95.5487,95.4026,95.5,18008.0
2019-09-17 11:10:00,98.04,98.17,97.9,97.92,34322.0,95.5097,95.6364,95.3734,95.3928,34322.0
2019-09-17 11:20:00,97.91,97.93,97.67,97.73,25701.0,95.3831,95.4026,95.1493,95.2078,25701.0
2019-09-17 11:30:00,97.72,97.84,97.54,97.77,24126.0,95.198,95.3149,95.0227,95.2467,24126.0
2019-09-17 11:40:00,97.76,97.83,97.7,97.7,16908.0,95.237,95.3052,95.1785,95.1785,16908.0
2019-09-17 11:50:00,97.7,97.88,97.69,97.85,12457.0,95.1785,95.3539,95.1688,95.3247,12457.0
2019-09-17 12:00:00,97.86,97.88,97.8,97.85,11119.0,95.3344,95.3539,95.2759,95.3247,11119.0
2019-09-17 12:10:00,97.84,97.89,97.81,97.84,9286.0,95.3149,95.3636,95.2857,95.3149,9286.0
2019-09-17 12:20:00,97.83,98.01,97.8,98.01,9589.0,95.3052,95.4805,95.2759,95.4805,9589.0
2019-09-17 12:30:00,98.01,98.04,97.95,97.96,10251.0,95.4805,95.5097,95.4221,95.4318,10251.0
2019-09-17 12:40:00,97.97,98.05,97.95,97.98,9542.0,95.4416,95.5195,95.4221,95.4513,9542.0
2019-09-17 12:50:00,97.96,98.06,97.92,98.06,14480.0,95.4318,95.5292,95.3928,95.5292,14480.0
2019-09-17 13:00:00,98.04,98.2,98.04,98.2,23959.0,95.5097,95.6656,95.5097,95.6656,23959.0
2019-09-17 13:10:00,98.21,98.31,98.2,98.27,8433.0,95.6754,95.7728,95.6656,95.7338,8433.0
2019-09-17 13:20:00,98.3,98.3,98.15,98.18,7596.0,95.763,95.763,95.6169,95.6461,7596.0
2019-09-17 13:30:00,98.18,98.22,98.16,98.21,9335.0,95.6461,95.6851,95.6267,95.6754,9335.0
2019-09-17 13:40:00,98.19,98.25,98.17,98.23,9801.0,95.6559,95.7143,95.6364,95.6948,9801.0
2019-09-17 13:50:00,98.26,98.33,98.18,98.25,12603.0,95.7241,95.7923,95.6461,95.7143,12603.0
2019-09-17 14:00:00,98.26,98.31,98.1,98.11,12134.0,95.7241,95.7728,95.5682,95.5779,12134.0
2019-09-17 14:10:00,98.17,98.17,98.0,98.06,8697.0,95.6364,95.6364,95.4708,95.5292,8697.0
2019-09-17 14:20:00,98.08,98.26,98.02,98.26,16759.0,95.5487,95.7241,95.4903,95.7241,16759.0
2019-09-17 14:30:00,98.27,98.28,98.16,98.16,16114.0,95.7338,95.7436,95.6267,95.6267,16114.0
2019-09-17 14:40:00,98.19,98.21,98.15,98.17,15223.0,95.6559,95.6754,95.6169,95.6364,15223.0
2019-09-17 14:50:00,98.15,98.23,98.13,98.16,15726.0,95.6169,95.6948,95.5974,95.6267,15726.0
2019-09-17 15:00:00,98.17,98.22,98.12,98.21,21816.0,95.6364,95.6851,95.5877,95.6754,21816.0
2019-09-17 15:10:00,98.22,98.31,98.21,98.24,12168.0,95.6851,95.7728,95.6754,95.7046,12168.0
2019-09-17 15:20:00,98.22,98.26,98.14,98.23,21816.0,95.6851,95.7241,95.6072,95.6948,21816.0
2019-09-17 15:30:00,98.23,98.32,98.2,98.32,39612.0,95.6948,95.7825,95.6656,95.7825,39612.0
2019-09-17 15:40:00,98.31,98.43,98.31,98.4,33914.0,95.7728,95.8897,95.7728,95.8605,33914.0
2019-09-17 15:50:00,98.4,98.42,98.31,98.41,88540.0,95.8605,95.8799,95.7728,95.8702,88540.0
2019-09-18 09:30:00,97.73,97.79,96.88,97.7,75473.0,95.2078,95.2662,94.3797,95.1785,75473.0
2019-09-18 09:40:00,97.75,98.17,97.34,98.11,41914.0,95.2272,95.6364,94.8278,95.5779,41914.0
2019-09-18 09:50:00,98.11,98.11,97.44,97.52,77902.0,95.5779,95.5779,94.9252,95.0032,77902.0
2019-09-18 10:00:00,97.47,97.78,97.37,97.78,21515.0,94.9545,95.2565,94.857,95.2565,21515.0
2019-09-18 10:10:00,97.8,97.81,97.37,97.46,25789.0,95.2759,95.2857,94.857,94.9447,25789.0
2019-09-18 10:20:00,97.43,97.73,97.42,97.62,21646.0,94.9155,95.2078,94.9058,95.1006,21646.0
2019-09-18 10:30:00,97.63,97.73,97.48,97.61,20627.0,95.1103,95.2078,94.9642,95.0908,20627.0
2019-09-18 10:40:00,97.59,98.02,97.58,97.83,18017.0,95.0714,95.4903,95.0616,95.3052,18017.0
2019-09-18 10:50:00,97.85,98.05,97.8,98.05,37732.0,95.3247,95.5195,95.2759,95.5195,37732.0
2019-09-18 11:00:00,98.08,98.17,98.02,98.04,14357.0,95.5487,95.6364,95.4903,95.5097,14357.0
2019-09-18 11:10:00,98.07,98.12,97.99,98.11,11293.0,95.539,95.5877,95.461,95.5779,11293.0
2019-09-18 11:20:00,98.11,98.12,97.75,97.75,15844.0,95.5779,95.5877,95.2272,95.2272,15844.0
2019-09-18 11:30:00,97.76,97.89,97.67,97.68,46588.0,95.237,95.3636,95.1493,95.159,46588.0
2019-09-18 11:40:00,97.72,97.87,97.6,97.85,25141.0,95.198,95.3441,95.0811,95.3247,25141.0
2019-09-18 11:50:00,97.83,97.84,97.7,97.78,35351.0,95.3052,95.3149,95.1785,95.2565,35351.0
2019-09-18 12:00:00,97.8,97.92,97.71,97.91,40711.0,95.2759,95.3928,95.1883,95.3831,40711.0
2019-09-18 12:10:00,97.93,97.93,97.63,97.67,54867.0,95.4026,95.4026,95.1103,95.1493,54867.0
2019-09-18 12:20:00,97.67,97.71,97.56,97.68,17781.0,95.1493,95.1883,95.0421,95.159,17781.0
2019-09-18 12:30:00,97.65,97.68,97.55,97.61,15194.0,95.1298,95.159,95.0324,95.0908,15194.0
2019-09-18 12:40:00,97.6,97.6,97.34,97.4,19539.0,95.0811,95.0811,94.8278,94.8863,19539.0
2019-09-18 12:50:00,97.42,97.53,97.4,97.41,12120.0,94.9058,95.0129,94.8863,94.896,12120.0
2019-09-18 13:00:00,97.44,97.44,97.3,97.37,13175.0,94.9252,94.9252,94.7888,94.857,13175.0
2019-09-18 13:10:00,97.39,97.4,97.23,97.29,15032.0,94.8765,94.8863,94.7207,94.7791,15032.0
2019-09-18 13:20:00,97.29,97.37,97.22,97.22,16250.0,94.7791,94.857,94.7109,94.7109,16250.0
2019-09-18 13:30:00,97.24,97.31,97.21,97.3,16467.0,94.7304,94.7986,94.7012,94.7888,16467.0
2019-09-18 13:40:00,97.31,97.38,97.28,97.38,14148.0,94.7986,94.8668,94.7694,94.8668,14148.0
2019-09-18 13:50:00,97.38,97.54,97.29,97.54,19603.0,94.8668,95.0227,94.7791,95.0227,19603.0
2019-09-18 14:00:00,97.54,97.58,97.03,97.29,18101.0,95.0227,95.0616,94.5258,94.7791,18101.0
2019-09-18 14:10:00,97.29,97.3,96.63,96.73,22953.0,94.7791,94.7888,94.1361,94.2336,22953.0
2019-09-18 14:20:00,96.67,96.8,96.53,96.73,19049.0,94.1751,94.3018,94.0387,94.2336,19049.0
2019-09-18 14:30:00,96.75,97.02,96.64,96.78,39589.0,94.253,94.5161,94.1459,94.2823,39589.0
2019-09-18 14:40:00,96.83,96.95,96.73,96.91,66166.0,94.331,94.4479,94.2336,94.4089,66166.0
2019-09-18 14:50:00,96.92,97.25,96.92,97.14,14914.0,94.4187,94.7401,94.4187,94.633,14914.0
2019-09-18 15:00:00,97.13,97.41,97.07,97.36,18810.0,94.6232,94.896,94.5648,94.8473,18810.0
2019-09-18 15:10:00,97.39,97.57,97.35,97.56,25010.0,94.8765,95.0519,94.8376,95.0421,25010.0
2019-09-18 15:20:00,97.54,97.69,97.51,97.65,21628.0,95.0227,95.1688,94.9934,95.1298,21628.0
2019-09-18 15:30:00,97.67,98.05,97.67,98.03,31509.0,95.1493,95.5195,95.1493,95.5,31509.0
2019-09-18 15:40:00,98.02,98.17,98.0,98.13,35371.0,95.4903,95.6364,95.4708,95.5974,35371.0
2019-09-18 15:50:00,98.14,98.34,98.1,98.28,106299.0,95.6072,95.802,95.5682,95.7436,106299.0
2019-09-19 09:30:00,98.28,99.37,98.28,98.9,83529.0,95.7436,96.8054,95.7436,96.3476,83529.0
2019-09-19 09:40:00,98.89,99.39,98.89,99.14,36515.0,96.3378,96.8249,96.3378,96.5814,36515.0
2019-09-19 09:50:00,99.16,99.41,99.07,99.25,39505.0,96.6008,96.8444,96.5132,96.6885,39505.0
2019-09-19 10:00:00,99.2,99.28,98.98,99.2,20498.0,96.6398,96.7177,96.4255,96.6398,20498.0
2019-09-19 10:10:00,99.23,99.57,99.23,99.42,38282.0,96.669,97.0003,96.669,96.8541,38282.0
2019-09-19 10:20:00,99.45,99.55,99.29,99.32,29571.0,96.8834,96.9808,96.7275,96.7567,29571.0
2019-09-19 10:30:00,99.33,99.48,99.16,99.19,15327.0,96.7665,96.9126,96.6008,96.6301,15327.0
2019-09-19 10:40:00,99.19,99.24,99.01,99.07,14025.0,96.6301,96.6788,96.4547,96.5132,14025.0
2019-09-19 10:50:00,99.05,99.67,99.04,99.67,63822.0,96.4937,97.0977,96.4839,97.0977,63822.0
2019-09-19 11:00:00,99.66,99.71,99.47,99.61,25856.0,97.0879,97.1366,96.9028,97.0392,25856.0
2019-09-19 11:10:00,99.58,99.58,99.31,99.33,17906.0,97.01,97.01,96.747,96.7665,17906.0
2019-09-19 11:20:00,99.34,99.37,99.18,99.35,17952.0,96.7762,96.8054,96.6203,96.7859,17952.0
2019-09-19 11:30:00,99.36,99.38,99.21,99.36,18461.0,96.7957,96.8152,96.6496,96.7957,18461.0
2019-09-19 11:40:00,99.36,99.5,99.31,99.44,27405.0,96.7957,96.9321,96.747,96.8736,27405.0
2019-09-19 11:50:00,99.43,99.48,99.35,99.41,18665.0,96.8639,96.9126,96.7859,96.8444,18665.0
2019-09-19 12:00:00,99.45,99.68,99.42,99.67,44169.0,96.8834,97.1074,96.8541,97.0977,44169.0
2019-09-19 12:10:00,99.67,99.68,99.54,99.56,22103.0,97.0977,97.1074,96.971,96.9905,22103.0
2019-09-19 12:20:00,99.54,99.69,99.3,99.36,98395.0,96.971,97.1172,96.7372,96.7957,98395.0
2019-09-19 12:30:00,99.33,99.38,99.28,99.37,15810.0,96.7665,96.8152,96.7177,96.8054,15810.0
2019-09-19 12:40:00,99.35,99.42,99.23,99.41,24570.0,96.7859,96.8541,96.669,96.8444,24570.0
2019-09-19 12:50:00,99.41,99.46,99.31,99.43,29133.0,96.8444,96.8931,96.747,96.8639,29133.0
2019-09-19 13:00:00,99.43,99.46,99.29,99.41,78845.0,96.8639,96.8931,96.7275,96.8444,78845.0
2019-09-19 13:10:00,99.4,99.56,99.35,99.55,28096.0,96.8347,96.9905,96.7859,96.9808,28096.0
2019-09-19 13:20:00,99.54,99.58,99.42,99.51,39117.0,96.971,97.01,96.8541,96.9418,39117.0
2019-09-19 13:30:00,99.46,99.63,99.35,99.61,61808.0,96.8931,97.0587,96.7859,97.0392,61808.0
2019-09-19 13:40:00,99.61,99.74,99.53,99.64,51038.0,97.0392,97.1659,96.9613,97.0685,51038.0
2019-09-19 13:50:00,99.64,99.7,99.55,99.63,13449.0,97.0685,97.1269,96.9808,97.0587,13449.0
2019-09-19 14:00:00,99.63,99.68,99.59,99.62,21399.0,97.0587,97.1074,97.0197,97.049,21399.0
2019-09-19 14:10:00,99.62,99.68,99.58,99.67,54252.0,97.049,97.1074,97.01,97.0977,54252.0
2019-09-19 14:20:00,99.67,99.9,99.61,99.86,41527.0,97.0977,97.3217,97.0392,97.2828,41527.0
2019-09-19 14:30:00,99.87,99.88,99.76,99.77,27883.0,97.2925,97.3023,97.1854,97.1951,27883.0
2019-09-19 14:40:00,99.75,99.8,99.74,99.8,40725.0,97.1756,97.2243,97.1659,97.2243,40725.0
2019-09-19 14:50:00,99.8,99.89,99.75,99.75,38512.0,97.2243,97.312,97.1756,97.1756,38512.0
2019-09-19 15:00:00,99.76,99.78,99.59,99.66,35481.0,97.1854,97.2048,97.0197,97.0879,35481.0
2019-09-19 15:10:00,99.67,99.68,99.53,99.64,250370.0,97.0977,97.1074,96.9613,97.0685,250370.0
2019-09-19 15:20:00,99.65,99.84,99.64,99.78,60973.0,97.0782,97.2633,97.0685,97.2048,60973.0
2019-09-19 15:30:00,99.78,99.78,99.43,99.57,67294.0,97.2048,97.2048,96.8639,97.0003,67294.0
2019-09-19 15:40:00,99.56,99.74,99.48,99.54,82408.0,96.9905,97.1659,96.9126,96.971,82408.0
2019-09-19 15:50:00,99.56,99.8,99.54,99.69,205329.0,96.9905,97.2243,96.971,97.1172,205329.0
2019-09-20 09:30:00,100.1,100.42,99.23,99.83,517547.0,97.5166,97.8283,96.669,97.2536,517547.0
2019-09-20 09:40:00,99.83,100.52,99.69,99.73,67632.0,97.2536,97.9257,97.1172,97.1561,67632.0
2019-09-20 09:50:00,99.77,100.03,99.56,99.73,26226.0,97.1951,97.4484,96.9905,97.1561,26226.0
2019-09-20 10:00:00,99.7,100.01,99.69,99.8,29912.0,97.1269,97.4289,97.1172,97.2243,29912.0
2019-09-20 10:10:00,99.79,99.85,99.5,99.65,59751.0,97.2146,97.273,96.9321,97.0782,59751.0
2019-09-20 10:20:00,99.63,99.66,99.41,99.53,135219.0,97.0587,97.0879,96.8444,96.9613,135219.0
2019-09-20 10:30:00,99.53,99.69,99.39,99.55,22249.0,96.9613,97.1172,96.8249,96.9808,22249.0
2019-09-20 10:40:00,99.56,99.83,99.48,99.8,26440.0,96.9905,97.2536,96.9126,97.2243,26440.0
2019-09-20 10:50:00,99.8,99.83,99.42,99.49,13917.0,97.2243,97.2536,96.8541,96.9223,13917.0
2019-09-20 11:00:00,99.46,99.8,99.38,99.76,12099.0,96.8931,97.2243,96.8152,97.1854,12099.0
2019-09-20 11:10:00,99.71,99.73,99.49,99.5,36460.0,97.1366,97.1561,96.9223,96.9321,36460.0
2019-09-20 11:20:00,99.54,99.56,99.14,99.14,20030.0,96.971,96.9905,96.5814,96.5814,20030.0
2019-09-20 11:30:00,99.15,99.21,98.95,98.95,19653.0,96.5911,96.6496,96.3963,96.3963,19653.0
2019-09-20 11:40:00,98.93,99.29,98.84,99.29,41297.0,96.3768,96.7275,96.2891,96.7275,41297.0
2019-09-20 11:50:00,99.31,99.33,99.03,99.09,19647.0,96.747,96.7665,96.4742,96.5327,19647.0
2019-09-20 12:00:00,99.08,99.15,99.02,99.09,9573.0,96.5229,96.5911,96.4645,96.5327,9573.0
2019-09-20 12:10:00,99.09,99.27,99.07,99.19,26686.0,96.5327,96.708,96.5132,96.6301,26686.0
2019-09-20 12:20:00,99.2,99.2,99.04,99.09,14437.0,96.6398,96.6398,96.4839,96.5327,14437.0
2019-09-20 12:30:00,99.09,99.12,98.97,99.02,19225.0,96.5327,96.5619,96.4157,96.4645,19225.0
2019-09-20 12:40:00,98.99,99.04,98.97,99.01,17813.0,96.4352,96.4839,96.4157,96.4547,17813.0
2019-09-20 12:50:00,99.03,99.06,98.96,98.99,14835.0,96.4742,96.5034,96.406,96.4352,14835.0
2019-09-20 13:00:00,98.98,99.06,98.98,98.99,7959.0,96.4255,96.5034,96.4255,96.4352,7959.0
2019-09-20 13:10:00,99.01,99.02,98.27,98.59,58747.0,96.4547,96.4645,95.7338,96.0456,58747.0
2019-09-20 13:20:00,98.62,98.85,98.56,98.85,25107.0,96.0748,96.2988,96.0163,96.2988,25107.0
2019-09-20 13:30:00,98.8,98.83,98.63,98.68,19450.0,96.2501,96.2794,96.0845,96.1332,19450.0
2019-09-20 13:40:00,98.68,98.81,98.65,98.65,35482.0,96.1332,96.2599,96.104,96.104,35482.0
2019-09-20 13:50:00,98.65,98.96,98.64,98.92,52498.0,96.104,96.406,96.0943,96.367,52498.0
2019-09-20 14:00:00,98.92,99.07,98.89,99.03,28256.0,96.367,96.5132,96.3378,96.4742,28256.0
2019-09-20 14:10:00,99.04,99.05,98.92,98.99,69265.0,96.4839,96.4937,96.367,96.4352,69265.0
2019-09-20 14:20:00,99.0,99.19,99.0,99.06,12631.0,96.445,96.6301,96.445,96.5034,12631.0
2019-09-20 14:30:00,99.03,99.21,99.03,99.2,22289.0,96.4742,96.6496,96.4742,96.6398,22289.0
2019-09-20 14:40:00,99.19,99.19,98.99,99.08,16772.0,96.6301,96.6301,96.4352,96.5229,16772.0
2019-09-20 14:50:00,99.09,99.1,98.98,99.05,13462.0,96.5327,96.5424,96.4255,96.4937,13462.0
2019-09-20 15:00:00,99.03,99.2,99.01,99.07,23750.0,96.4742,96.6398,96.4547,96.5132,23750.0
2019-09-20 15:10:00,99.06,99.25,99.05,99.16,25273.0,96.5034,96.6885,96.4937,96.6008,25273.0
2019-09-20 15:20:00,99.16,99.24,99.02,99.02,49672.0,96.6008,96.6788,96.4645,96.4645,49672.0
2019-09-20 15:30:00,99.04,99.06,98.95,99.03,63115.0,96.4839,96.5034,96.3963,96.4742,63115.0
2019-09-20 15:40:00,99.01,99.05,98.91,98.94,117477.0,96.4547,96.4937,96.3573,96.3865,117477.0
2019-09-20 15:50:00,98.95,99.13,98.67,98.67,365481.0,96.3963,96.5716,96.1235,96.1235,365481.0
2019-09-23 09:30:00,98.23,99.19,98.17,99.19,62204.0,95.6948,96.6301,95.6364,96.6301,62204.0
2019-09-23 09:40:00,99.1,99.41,98.9,99.21,28474.0,96.5424,96.8444,96.3476,96.6496,28474.0
2019-09-23 09:50:00,99.22,99.4,98.98,99.01,50691.0,96.6593,96.8347,96.4255,96.4547,50691.0
2019-09-23 10:00:00,99.05,99.06,98.43,98.56,69069.0,96.4937,96.5034,95.8897,96.0163,69069.0
2019-09-23 10:10:00,98.46,98.55,98.15,98.2,63253.0,95.9189,96.0066,95.6169,95.6656,63253.0
2019-09-23 10:20:00,98.26,98.68,98.23,98.62,29820.0,95.7241,96.1332,95.6948,96.0748,29820.0
2019-09-23 10:30:00,98.68,98.76,98.31,98.31,24472.0,96.1332,96.2112,95.7728,95.7728,24472.0
2019-09-23 10:40:00,98.35,98.36,98.2,98.26,18370.0,95.8117,95.8215,95.6656,95.7241,18370.0
2019-09-23 10:50:00,98.26,98.26,97.89,97.98,64862.0,95.7241,95.7241,95.3636,95.4513,64862.0
2019-09-23 11:00:00,98.06,98.19,97.91,97.94,20910.0,95.5292,95.6559,95.3831,95.4123,20910.0
2019-09-23 11:10:00,97.94,98.05,97.86,97.94,22197.0,95.4123,95.5195,95.3344,95.4123,22197.0
2019-09-23 11:20:00,97.96,98.27,97.93,98.09,24413.0,95.4318,95.7338,95.4026,95.5585,24413.0
2019-09-23 11:30:00,98.09,98.39,98.09,98.32,12282.0,95.5585,95.8507,95.5585,95.7825,12282.0
2019-09-23 11:40:00,98.32,98.47,98.3,98.43,51623.0,95.7825,95.9287,95.763,95.8897,51623.0
2019-09-23 11:50:00,98.43,98.44,98.05,98.14,35018.0,95.8897,95.8994,95.5195,95.6072,35018.0
2019-09-23 12:00:00,98.15,98.31,98.12,98.31,15724.0,95.6169,95.7728,95.5877,95.7728,15724.0
2019-09-23 12:10:00,98.33,98.45,98.28,98.37,9185.0,95.7923,95.9092,95.7436,95.8312,9185.0
2019-09-23 12:20:00,98.37,98.49,98.37,98.41,9203.0,95.8312,95.9481,95.8312,95.8702,9203.0
2019-09-23 12:30:00,98.39,98.48,98.38,98.45,9258.0,95.8507,95.9384,95.841,95.9092,9258.0
2019-09-23 12:40:00,98.45,98.67,98.45,98.63,11703.0,95.9092,96.1235,95.9092,96.0845,11703.0
2019-09-23 12:50:00,98.62,98.66,98.42,98.45,10966.0,96.0748,96.1137,95.8799,95.9092,10966.0
2019-09-23 13:00:00,98.49,98.58,98.48,98.53,30732.0,95.9481,96.0358,95.9384,95.9871,30732.0
2019-09-23 13:10:00,98.53,98.6,98.48,98.5,8725.0,95.9871,96.0553,95.9384,95.9579,8725.0
2019-09-23 13:20:00,98.51,98.56,98.44,98.52,14265.0,95.9676,96.0163,95.8994,95.9774,14265.0
2019-09-23 13:30:00,98.51,98.54,98.44,98.45,22308.0,95.9676,95.9968,95.8994,95.9092,22308.0
2019-09-23 13:40:00,98.46,98.59,98.42,98.57,12223.0,95.9189,96.0456,95.8799,96.0261,12223.0
2019-09-23 13:50:00,98.61,98.67,98.6,98.65,7589.0,96.065,96.1235,96.0553,96.104,7589.0
2019-09-23 14:00:00,98.66,98.68,98.6,98.61,30379.0,96.1137,96.1332,96.0553,96.065,30379.0
2019-09-23 14:10:00,98.6,98.71,98.6,98.66,12207.0,96.0553,96.1625,96.0553,96.1137,12207.0
2019-09-23 14:20:00,98.66,98.67,98.6,98.62,17618.0,96.1137,96.1235,96.0553,96.0748,17618.0
2019-09-23 14:30:00,98.62,98.62,98.49,98.51,13978.0,96.0748,96.0748,95.9481,95.9676,13978.0
2019-09-23 14:40:00,98.52,98.67,98.51,98.63,19973.0,95.9774,96.1235,95.9676,96.0845,19973.0
2019-09-23 14:50:00,98.62,98.66,98.55,98.56,11829.0,96.0748,96.1137,96.0066,96.0163,11829.0
2019-09-23 15:00:00,98.53,98.59,98.3,98.35,30373.0,95.9871,96.0456,95.763,95.8117,30373.0
2019-09-23 15:10:00,98.34,98.49,98.23,98.45,29057.0,95.802,95.9481,95.6948,95.9092,29057.0
2019-09-23 15:20:00,98.48,98.53,98.39,98.49,21644.0,95.9384,95.9871,95.8507,95.9481,21644.0
2019-09-23 15:30:00,98.5,98.5,98.26,98.29,45299.0,95.9579,95.9579,95.7241,95.7533,45299.0
2019-09-23 15:40:00,98.28,98.31,98.21,98.24,36278.0,95.7436,95.7728,95.6754,95.7046,36278.0
2019-09-23 15:50:00,98.25,98.31,98.13,98.22,103511.0,95.7143,95.7728,95.5974,95.6851,103511.0
2019-09-24 09:30:00,98.08,98.38,97.4,98.11,109075.0,95.5487,95.841,94.8863,95.5779,109075.0
2019-09-24 09:40:00,98.15,98.15,97.57,97.66,70707.0,95.6169,95.6169,95.0519,95.1396,70707.0
2019-09-24 09:50:00,97.66,97.95,97.54,97.65,48017.0,95.1396,95.4221,95.0227,95.1298,48017.0
2019-09-24 10:00:00,97.63,97.82,97.13,97.29,39219.0,95.1103,95.2954,94.6232,94.7791,39219.0
2019-09-24 10:10:00,97.31,97.36,96.84,97.13,57683.0,94.7986,94.8473,94.3407,94.6232,57683.0
2019-09-24 10:20:00,97.12,97.27,96.89,97.22,20045.0,94.6135,94.7596,94.3894,94.7109,20045.0
2019-09-24 10:30:00,97.22,97.52,97.17,97.44,18811.0,94.7109,95.0032,94.6622,94.9252,18811.0
2019-09-24 10:40:00,97.4,97.48,97.11,97.25,45038.0,94.8863,94.9642,94.6038,94.7401,45038.0
2019-09-24 10:50:00,97.29,97.66,97.28,97.54,16743.0,94.7791,95.1396,94.7694,95.0227,16743.0
2019-09-24 11:00:00,97.53,97.72,97.42,97.7,22042.0,95.0129,95.198,94.9058,95.1785,22042.0
2019-09-24 11:10:00,97.7,97.98,97.69,97.98,22270.0,95.1785,95.4513,95.1688,95.4513,22270.0
2019-09-24 11:20:00,97.99,98.23,97.94,98.22,37365.0,95.461,95.6948,95.4123,95.6851,37365.0
2019-09-24 11:30:00,98.23,98.34,97.72,97.72,55754.0,95.6948,95.802,95.198,95.198,55754.0
2019-09-24 11:40:00,97.8,97.85,97.46,97.85,14785.0,95.2759,95.3247,94.9447,95.3247,14785.0
2019-09-24 11:50:00,97.82,97.82,97.61,97.69,13421.0,95.2954,95.2954,95.0908,95.1688,13421.0
2019-09-24 12:00:00,97.65,97.71,97.54,97.63,9181.0,95.1298,95.1883,95.0227,95.1103,9181.0
2019-09-24 12:10:00,97.65,97.72,97.45,97.45,18527.0,95.1298,95.198,94.935,94.935,18527.0
2019-09-24 12:20:00,97.47,97.54,97.15,97.26,56113.0,94.9545,95.0227,94.6427,94.7499,56113.0
2019-09-24 12:30:00,97.28,97.41,96.97,97.04,36935.0,94.7694,94.896,94.4674,94.5356,36935.0
2019-09-24 12:40:00,97.06,97.09,96.91,97.08,10221.0,94.555,94.5843,94.4089,94.5745,10221.0
2019-09-24 12:50:00,97.05,97.05,96.78,96.85,18506.0,94.5453,94.5453,94.2823,94.3505,18506.0
2019-09-24 13:00:00,96.79,97.21,96.78,97.15,19400.0,94.292,94.7012,94.2823,94.6427,19400.0
2019-09-24 13:10:00,97.08,97.12,96.84,96.87,13877.0,94.5745,94.6135,94.3407,94.3699,13877.0
2019-09-24 13:20:00,96.88,97.09,96.72,96.95,27356.0,94.3797,94.5843,94.2238,94.4479,27356.0
2019-09-24 13:30:00,96.96,97.3,96.95,97.18,18856.0,94.4576,94.7888,94.4479,94.6719,18856.0
2019-09-24 13:40:00,97.18,97.28,97.05,97.28,9073.0,94.6719,94.7694,94.5453,94.7694,9073.0
2019-09-24 13:50:00,97.29,97.3,97.09,97.16,13161.0,94.7791,94.7888,94.5843,94.6525,13161.0
2019-09-24 14:00:00,97.13,97.19,96.96,96.99,14751.0,94.6232,94.6817,94.4576,94.4868,14751.0
2019-09-24 14:10:00,96.98,97.66,96.92,97.55,43211.0,94.4771,95.1396,94.4187,95.0324,43211.0
2019-09-24 14:20:00,97.54,97.59,97.36,97.59,20301.0,95.0227,95.0714,94.8473,95.0714,20301.0
2019-09-24 14:30:00,97.6,97.67,97.27,97.37,46285.0,95.0811,95.1493,94.7596,94.857,46285.0
2019-09-24 14:40:00,97.38,97.38,96.97,97.31,32365.0,94.8668,94.8668,94.4674,94.7986,32365.0
2019-09-24 14:50:00,97.26,97.3,97.14,97.19,44498.0,94.7499,94.7888,94.633,94.6817,44498.0
2019-09-24 15:00:00,97.18,97.41,97.12,97.32,34340.0,94.6719,94.896,94.6135,94.8083,34340.0
2019-09-24 15:10:00,97.31,97.41,97.2,97.32,33890.0,94.7986,94.896,94.6914,94.8083,33890.0
2019-09-24 15:20:00,97.32,97.37,97.1,97.22,21141.0,94.8083,94.857,94.594,94.7109,21141.0
2019-09-24 15:30:00,97.21,97.28,97.09,97.27,36321.0,94.7012,94.7694,94.5843,94.7596,36321.0
2019-09-24 15:40:00,97.25,97.51,97.19,97.5,61141.0,94.7401,94.9934,94.6817,94.9837,61141.0
2019-09-24 15:50:00,97.49,97.65,97.31,97.36,294141.0,94.9739,95.1298,94.7986,94.8473,294141.0
2019-09-25 09:30:00,97.1,97.7,96.97,97.68,50410.0,94.594,95.1785,94.4674,95.159,50410.0
2019-09-25 09:40:00,97.62,97.76,97.03,97.17,12083.0,95.1006,95.237,94.5258,94.6622,12083.0
2019-09-25 09:50:00,97.12,97.43,96.71,96.9,35722.0,94.6135,94.9155,94.2141,94.3992,35722.0
2019-09-25 10:00:00,96.93,97.25,96.6,97.03,35711.0,94.4284,94.7401,94.1069,94.5258,35711.0
2019-09-25 10:10:00,97.03,97.13,96.59,96.68,17039.0,94.5258,94.6232,94.0972,94.1848,17039.0
2019-09-25 10:20:00,96.66,97.03,96.61,96.96,26980.0,94.1654,94.5258,94.1167,94.4576,26980.0
2019-09-25 10:30:00,96.98,97.29,96.91,96.97,18809.0,94.4771,94.7791,94.4089,94.4674,18809.0
2019-09-25 10:40:00,97.01,97.01,96.71,96.8,10573.0,94.5063,94.5063,94.2141,94.3018,10573.0
2019-09-25 10:50:00,96.78,96.98,96.44,96.44,50899.0,94.2823,94.4771,93.951,93.951,50899.0
2019-09-25 11:00:00,96.44,96.87,96.39,96.54,48073.0,93.951,94.3699,93.9023,94.0485,48073.0
2019-09-25 11:10:00,96.53,96.79,96.49,96.59,26493.0,94.0387,94.292,93.9998,94.0972,26493.0
2019-09-25 11:20:00,96.61,96.86,96.41,96.43,35393.0,94.1167,94.3602,93.9218,93.9413,35393.0
2019-09-25 11:30:00,96.48,96.49,96.1,96.23,23164.0,93.99,93.9998,93.6198,93.7465,23164.0
2019-09-25 11:40:00,96.27,96.29,96.01,96.01,20439.0,93.7854,93.8049,93.5321,93.5321,20439.0
2019-09-25 11:50:00,96.03,96.06,95.83,95.96,37547.0,93.5516,93.5809,93.3568,93.4834,37547.0
2019-09-25 12:00:00,95.96,96.28,95.94,96.27,28392.0,93.4834,93.7952,93.4639,93.7854,28392.0
2019-09-25 12:10:00,96.23,96.23,96.08,96.15,33692.0,93.7465,93.7465,93.6003,93.6685,33692.0
2019-09-25 12:20:00,96.17,96.5,96.13,96.47,29742.0,93.688,94.0095,93.649,93.9803,29742.0
2019-09-25 12:30:00,96.46,96.52,96.34,96.39,25740.0,93.9705,94.029,93.8536,93.9023,25740.0
2019-09-25 12:40:00,96.39,96.39,96.21,96.33,42746.0,93.9023,93.9023,93.727,93.8439,42746.0
2019-09-25 12:50:00,96.38,96.51,96.3,96.45,12527.0,93.8926,94.0192,93.8147,93.9608,12527.0
2019-09-25 13:00:00,96.47,96.64,96.38,96.62,34245.0,93.9803,94.1459,93.8926,94.1264,34245.0
2019-09-25 13:10:00,96.63,96.67,96.41,96.44,15370.0,94.1361,94.1751,93.9218,93.951,15370.0
2019-09-25 13:20:00,96.42,96.55,96.37,96.53,17184.0,93.9316,94.0582,93.8828,94.0387,17184.0
2019-09-25 13:30:00,96.53,96.56,96.42,96.45,19825.0,94.0387,94.0679,93.9316,93.9608,19825.0
2019-09-25 13:40:00,96.45,96.56,96.45,96.52,27534.0,93.9608,94.0679,93.9608,94.029,27534.0
2019-09-25 13:50:00,96.5,96.9,96.49,96.9,24405.0,94.0095,94.3992,93.9998,94.3992,24405.0
2019-09-25 14:00:00,96.93,97.09,96.85,96.94,25518.0,94.4284,94.5843,94.3505,94.4381,25518.0
2019-09-25 14:10:00,96.97,97.14,96.95,97.14,15625.0,94.4674,94.633,94.4479,94.633,15625.0
2019-09-25 14:20:00,97.13,97.19,97.09,97.14,20925.0,94.6232,94.6817,94.5843,94.633,20925.0
2019-09-25 14:30:00,97.12,97.25,97.05,97.17,18636.0,94.6135,94.7401,94.5453,94.6622,18636.0
2019-09-25 14:40:00,97.17,97.58,97.17,97.55,25323.0,94.6622,95.0616,94.6622,95.0324,25323.0
2019-09-25 14:50:00,97.55,97.55,97.43,97.48,18985.0,95.0324,95.0324,94.9155,94.9642,18985.0
2019-09-25 15:00:00,97.49,97.72,97.48,97.64,24406.0,94.9739,95.198,94.9642,95.1201,24406.0
2019-09-25 15:10:00,97.65,97.82,97.63,97.69,135614.0,95.1298,95.2954,95.1103,95.1688,135614.0
2019-09-25 15:20:00,97.69,97.73,97.63,97.65,27530.0,95.1688,95.2078,95.1103,95.1298,27530.0
2019-09-25 15:30:00,97.64,97.73,97.54,97.7,44250.0,95.1201,95.2078,95.0227,95.1785,44250.0
2019-09-25 15:40:00,97.7,97.79,97.63,97.68,65803.0,95.1785,95.2662,95.1103,95.159,65803.0
2019-09-25 15:50:00,97.68,97.72,97.48,97.62,154002.0,95.159,95.198,94.9642,95.1006,154002.0
2019-09-26 09:30:00,97.61,97.97,97.19,97.53,51801.0,95.0908,95.4416,94.6817,95.0129,51801.0
2019-09-26 09:40:00,97.48,97.67,97.25,97.67,34920.0,94.9642,95.1493,94.7401,95.1493,34920.0
2019-09-26 09:50:00,97.67,97.72,97.3,97.33,15641.0,95.1493,95.198,94.7888,94.8181,15641.0
2019-09-26 10:00:00,97.38,97.67,97.38,97.61,20390.0,94.8668,95.1493,94.8668,95.0908,20390.0
2019-09-26 10:10:00,97.61,97.71,97.3,97.3,34383.0,95.0908,95.1883,94.7888,94.7888,34383.0
2019-09-26 10:20:00,97.31,97.32,96.92,97.13,19335.0,94.7986,94.8083,94.4187,94.6232,19335.0
2019-09-26 10:30:00,97.14,97.18,97.03,97.18,21251.0,94.633,94.6719,94.5258,94.6719,21251.0
2019-09-26 10:40:00,97.19,97.45,97.14,97.39,13583.0,94.6817,94.935,94.633,94.8765,13583.0
2019-09-26 10:50:00,97.41,97.5,97.19,97.22,15199.0,94.896,94.9837,94.6817,94.7109,15199.0
2019-09-26 11:00:00,97.29,97.3,96.9,97.11,10073.0,94.7791,94.7888,94.3992,94.6038,10073.0
2019-09-26 11:10:00,97.22,97.25,96.83,96.83,10547.0,94.7109,94.7401,94.331,94.331,10547.0
2019-09-26 11:20:00,96.83,96.85,96.65,96.8,20395.0,94.331,94.3505,94.1556,94.3018,20395.0
2019-09-26 11:30:00,96.83,96.85,96.63,96.8,21969.0,94.331,94.3505,94.1361,94.3018,21969.0
2019-09-26 11:40:00,96.75,96.76,96.55,96.64,15047.0,94.253,94.2628,94.0582,94.1459,15047.0
2019-09-26 11:50:00,96.68,96.68,96.45,96.63,14270.0,94.1848,94.1848,93.9608,94.1361,14270.0
2019-09-26 12:00:00,96.62,96.94,96.52,96.88,19046.0,94.1264,94.4381,94.029,94.3797,19046.0
2019-09-26 12:10:00,96.93,96.95,96.76,96.8,17603.0,94.4284,94.4479,94.2628,94.3018,17603.0
2019-09-26 12:20:00,96.79,96.91,96.73,96.76,13754.0,94.292,94.4089,94.2336,94.2628,13754.0
2019-09-26 12:30:00,96.75,96.85,96.68,96.84,9510.0,94.253,94.3505,94.1848,94.3407,9510.0
2019-09-26 12:40:00,96.83,96.83,96.72,96.79,8940.0,94.331,94.331,94.2238,94.292,8940.0
2019-09-26 12:50:00,96.78,96.78,96.51,96.53,24858.0,94.2823,94.2823,94.0192,94.0387,24858.0
2019-09-26 13:00:00,96.56,96.63,96.49,96.53,43042.0,94.0679,94.1361,93.9998,94.0387,43042.0
2019-09-26 13:10:00,96.55,96.55,96.32,96.36,17720.0,94.0582,94.0582,93.8341,93.8731,17720.0
2019-09-26 13:20:00,96.34,96.36,95.89,95.98,74292.0,93.8536,93.8731,93.4152,93.5029,74292.0
2019-09-26 13:30:00,95.97,96.02,95.67,95.69,71277.0,93.4932,93.5419,93.2009,93.2204,71277.0
2019-09-26 13:40:00,95.7,96.03,95.66,95.88,77703.0,93.2301,93.5516,93.1912,93.4055,77703.0
2019-09-26 13:50:00,95.9,95.9,95.7,95.86,24229.0,93.425,93.425,93.2301,93.386,24229.0
2019-09-26 14:00:00,95.89,96.14,95.88,96.14,52668.0,93.4152,93.6588,93.4055,93.6588,52668.0
2019-09-26 14:10:00,96.16,96.16,95.95,96.0,51355.0,93.6783,93.6783,93.4737,93.5224,51355.0
2019-09-26 14:20:00,96.0,96.08,95.83,95.85,52717.0,93.5224,93.6003,93.3568,93.3763,52717.0
2019-09-26 14:30:00,95.85,95.92,95.76,95.81,53186.0,93.3763,93.4445,93.2886,93.3373,53186.0
2019-09-26 14:40:00,95.79,95.89,95.74,95.78,51340.0,93.3178,93.4152,93.2691,93.3081,51340.0
2019-09-26 14:50:00,95.76,95.88,95.66,95.88,51487.0,93.2886,93.4055,93.1912,93.4055,51487.0
2019-09-26 15:00:00,95.88,96.26,95.88,96.26,24510.0,93.4055,93.7757,93.4055,93.7757,24510.0
2019-09-26 15:10:00,96.28,96.51,96.24,96.44,44792.0,93.7952,94.0192,93.7562,93.951,44792.0
2019-09-26 15:20:00,96.45,96.68,96.42,96.65,41181.0,93.9608,94.1848,93.9316,94.1556,41181.0
2019-09-26 15:30:00,96.67,96.92,96.66,96.72,38201.0,94.1751,94.4187,94.1654,94.2238,38201.0
2019-09-26 15:40:00,96.71,96.72,96.57,96.67,29319.0,94.2141,94.2238,94.0777,94.1751,29319.0
2019-09-26 15:50:00,96.67,96.74,96.48,96.62,138834.0,94.1751,94.2433,93.99,94.1264,138834.0
2019-09-27 09:30:00,96.96,97.56,96.85,97.29,70314.0,94.4576,95.0421,94.3505,94.7791,70314.0
2019-09-27 09:40:00,97.29,97.69,97.26,97.61,38161.0,94.7791,95.1688,94.7499,95.0908,38161.0
2019-09-27 09:50:00,97.58,97.75,97.33,97.49,26243.0,95.0616,95.2272,94.8181,94.9739,26243.0
2019-09-27 10:00:00,97.5,97.52,97.03,97.06,24700.0,94.9837,95.0032,94.5258,94.555,24700.0
2019-09-27 10:10:00,97.01,97.08,96.52,96.81,39832.0,94.5063,94.5745,94.029,94.3115,39832.0
2019-09-27 10:20:00,96.83,97.01,96.73,96.96,29104.0,94.331,94.5063,94.2336,94.4576,29104.0
2019-09-27 10:30:00,96.97,97.23,96.9,97.14,21584.0,94.4674,94.7207,94.3992,94.633,21584.0
2019-09-27 10:40:00,97.13,97.39,96.99,97.29,32340.0,94.6232,94.8765,94.4868,94.7791,32340.0
2019-09-27 10:50:00,97.26,97.42,97.14,97.42,23534.0,94.7499,94.9058,94.633,94.9058,23534.0
2019-09-27 11:00:00,97.44,97.49,97.2,97.21,19849.0,94.9252,94.9739,94.6914,94.7012,19849.0
2019-09-27 11:10:00,97.22,97.26,96.99,97.08,23827.0,94.7109,94.7499,94.4868,94.5745,23827.0
2019-09-27 11:20:00,97.09,97.3,97.08,97.18,11961.0,94.5843,94.7888,94.5745,94.6719,11961.0
2019-09-27 11:30:00,97.15,97.2,96.18,96.29,67582.0,94.6427,94.6914,93.6978,93.8049,67582.0
2019-09-27 11:40:00,96.36,96.56,96.17,96.24,30040.0,93.8731,94.0679,93.688,93.7562,30040.0
2019-09-27 11:50:00,96.21,96.76,96.15,96.56,22118.0,93.727,94.2628,93.6685,94.0679,22118.0
2019-09-27 12:00:00,96.55,96.55,96.31,96.43,20436.0,94.0582,94.0582,93.8244,93.9413,20436.0
2019-09-27 12:10:00,96.47,96.79,96.42,96.49,18481.0,93.9803,94.292,93.9316,93.9998,18481.0
2019-09-27 12:20:00,96.48,96.66,96.48,96.65,13462.0,93.99,94.1654,93.99,94.1556,13462.0
2019-09-27 12:30:00,96.62,96.62,96.41,96.46,10349.0,94.1264,94.1264,93.9218,93.9705,10349.0
2019-09-27 12:40:00,96.48,96.6,96.0,96.03,15335.0,93.99,94.1069,93.5224,93.5516,15335.0
2019-09-27 12:50:00,96.0,96.09,95.77,95.81,15194.0,93.5224,93.6101,93.2983,93.3373,15194.0
2019-09-27 13:00:00,95.78,96.04,95.69,96.02,13804.0,93.3081,93.5614,93.2204,93.5419,13804.0
2019-09-27 13:10:00,96.01,96.01,95.48,95.51,44008.0,93.5321,93.5321,93.0158,93.045,44008.0
2019-09-27 13:20:00,95.52,95.56,95.34,95.35,24826.0,93.0548,93.0938,92.8794,92.8892,24826.0
2019-09-27 13:30:00,95.36,95.49,95.17,95.32,76388.0,92.8989,93.0256,92.7138,92.8599,76388.0
2019-09-27 13:40:00,95.32,95.58,95.3,95.38,36486.0,92.8599,93.1132,92.8405,92.9184,36486.0
2019-09-27 13:50:00,95.38,95.69,95.25,95.68,36529.0,92.9184,93.2204,92.7918,93.2107,36529.0
2019-09-27 14:00:00,95.7,95.71,95.43,95.44,19295.0,93.2301,93.2399,92.9671,92.9769,19295.0
2019-09-27 14:10:00,95.43,95.61,95.41,95.56,19192.0,92.9671,93.1425,92.9476,93.0938,19192.0
2019-09-27 14:20:00,95.56,95.61,95.36,95.5,19304.0,93.0938,93.1425,92.8989,93.0353,19304.0
2019-09-27 14:30:00,95.48,95.52,95.26,95.33,21057.0,93.0158,93.0548,92.8015,92.8697,21057.0
2019-09-27 14:40:00,95.33,95.43,95.25,95.25,15920.0,92.8697,92.9671,92.7918,92.7918,15920.0
2019-09-27 14:50:00,95.24,95.27,95.05,95.12,24534.0,92.782,92.8112,92.5969,92.6651,24534.0
2019-09-27 15:00:00,95.13,95.34,95.11,95.21,28330.0,92.6749,92.8794,92.6554,92.7528,28330.0
2019-09-27 15:10:00,95.22,95.37,95.11,95.34,42060.0,92.7625,92.9087,92.6554,92.8794,42060.0
2019-09-27 15:20:00,95.32,95.46,95.26,95.27,53478.0,92.8599,92.9963,92.8015,92.8112,53478.0
2019-09-27 15:30:00,95.25,95.61,95.22,95.59,42014.0,92.7918,93.1425,92.7625,93.123,42014.0
2019-09-27 15:40:00,95.61,95.67,95.52,95.56,43599.0,93.1425,93.2009,93.0548,93.0938,43599.0
2019-09-27 15:50:00,95.57,95.74,95.36,95.71,137235.0,93.1035,93.2691,92.8989,93.2399,137235.0
2019-09-30 09:30:00,95.85,96.89,95.68,96.84,88754.0,93.3763,94.3894,93.2107,94.3407,88754.0
2019-09-30 09:40:00,96.88,97.46,96.7,97.42,84582.0,94.3797,94.9447,94.2043,94.9058,84582.0
2019-09-30 09:50:00,97.41,97.43,97.0,97.23,73935.0,94.896,94.9155,94.4966,94.7207,73935.0
2019-09-30 10:00:00,97.23,97.26,96.99,97.04,20521.0,94.7207,94.7499,94.4868,94.5356,20521.0
2019-09-30 10:10:00,97.06,97.38,97.02,97.17,20888.0,94.555,94.8668,94.5161,94.6622,20888.0
2019-09-30 10:20:00,97.15,97.17,96.83,97.12,16520.0,94.6427,94.6622,94.331,94.6135,16520.0
2019-09-30 10:30:00,97.1,97.2,96.93,97.03,15680.0,94.594,94.6914,94.4284,94.5258,15680.0
2019-09-30 10:40:00,97.05,97.3,96.96,97.18,24759.0,94.5453,94.7888,94.4576,94.6719,24759.0
2019-09-30 10:50:00,97.16,97.37,97.06,97.27,23756.0,94.6525,94.857,94.555,94.7596,23756.0
2019-09-30 11:00:00,97.26,97.3,97.12,97.18,15499.0,94.7499,94.7888,94.6135,94.6719,15499.0
2019-09-30 11:10:00,97.2,97.23,96.82,96.84,20049.0,94.6914,94.7207,94.3212,94.3407,20049.0
2019-09-30 11:20:00,96.85,97.16,96.85,97.15,24943.0,94.3505,94.6525,94.3505,94.6427,24943.0
2019-09-30 11:30:00,97.19,97.37,97.1,97.3,28663.0,94.6817,94.857,94.594,94.7888,28663.0
2019-09-30 11:40:00,97.3,97.68,97.28,97.68,33426.0,94.7888,95.159,94.7694,95.159,33426.0
2019-09-30 11:50:00,97.69,97.69,97.39,97.5,18829.0,95.1688,95.1688,94.8765,94.9837,18829.0
2019-09-30 12:00:00,97.51,97.57,97.2,97.23,18966.0,94.9934,95.0519,94.6914,94.7207,18966.0
2019-09-30 12:10:00,97.23,97.34,97.21,97.24,14032.0,94.7207,94.8278,94.7012,94.7304,14032.0
2019-09-30 12:20:00,97.23,97.53,97.17,97.53,15031.0,94.7207,95.0129,94.6622,95.0129,15031.0
2019-09-30 12:30:00,97.53,97.53,97.41,97.52,41954.0,95.0129,95.0129,94.896,95.0032,41954.0
2019-09-30 12:40:00,97.51,97.53,97.35,97.39,29518.0,94.9934,95.0129,94.8376,94.8765,29518.0
2019-09-30 12:50:00,97.39,97.39,97.23,97.23,9769.0,94.8765,94.8765,94.7207,94.7207,9769.0
2019-09-30 13:00:00,97.24,97.27,97.11,97.25,33527.0,94.7304,94.7596,94.6038,94.7401,33527.0
2019-09-30 13:10:00,97.24,97.3,97.14,97.27,42932.0,94.7304,94.7888,94.633,94.7596,42932.0
2019-09-30 13:20:00,97.27,97.33,97.22,97.32,24290.0,94.7596,94.8181,94.7109,94.8083,24290.0
2019-09-30 13:30:00,97.32,97.43,97.2,97.31,51608.0,94.8083,94.9155,94.6914,94.7986,51608.0
2019-09-30 13:40:00,97.29,97.47,97.27,97.46,42119.0,94.7791,94.9545,94.7596,94.9447,42119.0
2019-09-30 13:50:00,97.45,97.53,97.35,97.37,28008.0,94.935,95.0129,94.8376,94.857,28008.0
2019-09-30 14:00:00,97.38,97.43,97.34,97.41,33224.0,94.8668,94.9155,94.8278,94.896,33224.0
2019-09-30 14:10:00,97.42,97.46,97.22,97.22,47669.0,94.9058,94.9447,94.7109,94.7109,47669.0
2019-09-30 14:20:00,97.23,97.29,97.2,97.21,20852.0,94.7207,94.7791,94.6914,94.7012,20852.0
2019-09-30 14:30:00,97.2,97.28,97.17,97.23,30073.0,94.6914,94.7694,94.6622,94.7207,30073.0
2019-09-30 14:40:00,97.24,97.35,97.24,97.29,23571.0,94.7304,94.8376,94.7304,94.7791,23571.0
2019-09-30 14:50:00,97.29,97.36,97.23,97.32,113411.0,94.7791,94.8473,94.7207,94.8083,113411.0
2019-09-30 15:00:00,97.32,97.47,97.31,97.36,36192.0,94.8083,94.9545,94.7986,94.8473,36192.0
2019-09-30 15:10:00,97.38,97.43,97.33,97.41,30639.0,94.8668,94.9155,94.8181,94.896,30639.0
2019-09-30 15:20:00,97.4,97.5,97.36,97.45,47276.0,94.8863,94.9837,94.8473,94.935,47276.0
2019-09-30 15:30:00,97.45,97.56,97.42,97.53,89848.0,94.935,95.0421,94.9058,95.0129,89848.0
2019-09-30 15:40:00,97.52,97.98,97.51,97.68,180571.0,95.0032,95.4513,94.9934,95.159,180571.0
2019-09-30 15:50:00,97.67,97.99,97.66,97.8,256399.0,95.1493,95.461,95.1396,95.2759,256399.0
2019-10-01 09:30:00,97.81,98.0,96.43,96.43,291916.0,95.2857,95.4708,93.9413,93.9413,291916.0
2019-10-01 09:40:00,96.48,96.48,95.94,96.16,93922.0,93.99,93.99,93.4639,93.6783,93922.0
2019-10-01 09:50:00,96.16,96.43,95.81,96.41,78992.0,93.6783,93.9413,93.3373,93.9218,78992.0
2019-10-01 10:00:00,96.4,96.68,95.91,95.94,54319.0,93.9121,94.1848,93.4347,93.4639,54319.0
2019-10-01 10:10:00,95.89,95.93,95.66,95.91,58374.0,93.4152,93.4542,93.1912,93.4347,58374.0
2019-10-01 10:20:00,95.93,96.18,95.86,96.18,66553.0,93.4542,93.6978,93.386,93.6978,66553.0
2019-10-01 10:30:00,96.16,96.31,95.88,96.31,56148.0,93.6783,93.8244,93.4055,93.8244,56148.0
2019-10-01 10:40:00,96.29,96.3,95.72,95.75,45635.0,93.8049,93.8147,93.2496,93.2789,45635.0
2019-10-01 10:50:00,95.73,96.02,95.69,95.78,50291.0,93.2594,93.5419,93.2204,93.3081,50291.0
2019-10-01 11:00:00,95.75,95.96,95.72,95.96,36542.0,93.2789,93.4834,93.2496,93.4834,36542.0
2019-10-01 11:10:00,95.94,95.94,95.58,95.73,38733.0,93.4639,93.4639,93.1132,93.2594,38733.0
2019-10-01 11:20:00,95.71,95.72,95.41,95.46,47734.0,93.2399,93.2496,92.9476,92.9963,47734.0
2019-10-01 11:30:00,95.49,95.93,95.38,95.73,71558.0,93.0256,93.4542,92.9184,93.2594,71558.0
2019-10-01 11:40:00,95.73,95.82,95.51,95.54,39026.0,93.2594,93.347,93.045,93.0743,39026.0
2019-10-01 11:50:00,95.51,95.6,95.38,95.53,29227.0,93.045,93.1327,92.9184,93.0645,29227.0
2019-10-01 12:00:00,95.52,95.57,95.36,95.54,59703.0,93.0548,93.1035,92.8989,93.0743,59703.0
2019-10-01 12:10:00,95.53,95.62,95.29,95.54,27441.0,93.0645,93.1522,92.8307,93.0743,27441.0
2019-10-01 12:20:00,95.55,95.63,95.45,95.54,25220.0,93.084,93.1619,92.9866,93.0743,25220.0
2019-10-01 12:30:00,95.55,95.74,95.44,95.71,19783.0,93.084,93.2691,92.9769,93.2399,19783.0
2019-10-01 12:40:00,95.7,95.83,95.67,95.77,31468.0,93.2301,93.3568,93.2009,93.2983,31468.0
2019-10-01 12:50:00,95.77,95.8,95.61,95.66,27691.0,93.2983,93.3276,93.1425,93.1912,27691.0
2019-10-01 13:00:00,95.66,95.67,95.45,95.6,19136.0,93.1912,93.2009,92.9866,93.1327,19136.0
2019-10-01 13:10:00,95.56,95.57,95.41,95.55,23288.0,93.0938,93.1035,92.9476,93.084,23288.0
2019-10-01 13:20:00,95.58,95.65,95.51,95.55,22238.0,93.1132,93.1814,93.045,93.084,22238.0
2019-10-01 13:30:00,95.55,95.6,95.42,95.55,25829.0,93.084,93.1327,92.9574,93.084,25829.0
2019-10-01 13:40:00,95.55,95.56,95.43,95.54,24611.0,93.084,93.0938,92.9671,93.0743,24611.0
2019-10-01 13:50:00,95.54,95.68,95.5,95.53,53867.0,93.0743,93.2107,93.0353,93.0645,53867.0
2019-10-01 14:00:00,95.53,95.72,95.36,95.36,43813.0,93.0645,93.2496,92.8989,92.8989,43813.0
2019-10-01 14:10:00,95.39,95.46,95.35,95.36,44946.0,92.9281,92.9963,92.8892,92.8989,44946.0
2019-10-01 14:20:00,95.38,95.38,95.13,95.16,54694.0,92.9184,92.9184,92.6749,92.7041,54694.0
2019-10-01 14:30:00,95.17,95.37,95.14,95.27,30604.0,92.7138,92.9087,92.6846,92.8112,30604.0
2019-10-01 14:40:00,95.29,95.47,95.28,95.43,32456.0,92.8307,93.0061,92.821,92.9671,32456.0
2019-10-01 14:50:00,95.43,95.58,95.38,95.42,32258.0,92.9671,93.1132,92.9184,92.9574,32258.0
2019-10-01 15:00:00,95.41,95.68,95.41,95.64,32707.0,92.9476,93.2107,92.9476,93.1717,32707.0
2019-10-01 15:10:00,95.64,95.74,95.45,95.54,39993.0,93.1717,93.2691,92.9866,93.0743,39993.0
2019-10-01 15:20:00,95.54,95.88,95.42,95.87,80877.0,93.0743,93.4055,92.9574,93.3958,80877.0
2019-10-01 15:30:00,95.87,96.69,95.85,96.48,239137.0,93.3958,94.1946,93.3763,93.99,239137.0
2019-10-01 15:40:00,96.48,96.55,96.26,96.51,317367.0,93.99,94.0582,93.7757,94.0192,317367.0
2019-10-01 15:50:00,96.5,96.91,96.44,96.72,384797.0,94.0095,94.4089,93.951,94.2238,384797.0
2019-10-02 09:30:00,96.0,96.0,94.66,95.12,186870.0,93.5224,93.5224,92.217,92.6651,186870.0
2019-10-02 09:40:00,95.14,95.29,94.47,94.59,125970.0,92.6846,92.8307,92.0319,92.1488,125970.0
2019-10-02 09:50:00,94.57,94.57,93.79,93.87,114224.0,92.1293,92.1293,91.3694,91.4474,114224.0
2019-10-02 10:00:00,93.88,94.11,93.63,93.98,183189.0,91.4571,91.6812,91.2136,91.5545,183189.0
2019-10-02 10:10:00,93.98,94.06,93.67,94.01,99497.0,91.5545,91.6325,91.2525,91.5838,99497.0
2019-10-02 10:20:00,94.01,94.06,93.5,93.54,90493.0,91.5838,91.6325,91.0869,91.1259,90493.0
2019-10-02 10:30:00,93.53,93.54,93.05,93.29,129780.0,91.1161,91.1259,90.6485,90.8823,129780.0
2019-10-02 10:40:00,93.26,93.56,93.07,93.31,156959.0,90.8531,91.1454,90.668,90.9018,156959.0
2019-10-02 10:50:00,93.3,93.8,93.24,93.68,35155.0,90.8921,91.3792,90.8336,91.2623,35155.0
2019-10-02 11:00:00,93.62,94.0,93.62,93.87,61962.0,91.2038,91.574,91.2038,91.4474,61962.0
2019-10-02 11:10:00,93.85,93.85,93.24,93.47,62974.0,91.4279,91.4279,90.8336,91.0577,62974.0
2019-10-02 11:20:00,93.49,93.6,93.22,93.23,64432.0,91.0772,91.1843,90.8141,90.8239,64432.0
2019-10-02 11:30:00,93.24,93.33,92.91,93.14,75462.0,90.8336,90.9213,90.5121,90.7362,75462.0
2019-10-02 11:40:00,93.15,93.42,93.12,93.24,48948.0,90.746,91.009,90.7167,90.8336,48948.0
2019-10-02 11:50:00,93.26,93.53,93.24,93.47,63583.0,90.8531,91.1161,90.8336,91.0577,63583.0
2019-10-02 12:00:00,93.44,93.62,93.3,93.49,160471.0,91.0285,91.2038,90.8921,91.0772,160471.0
2019-10-02 12:10:00,93.48,93.5,93.13,93.13,49966.0,91.0674,91.0869,90.7265,90.7265,49966.0
2019-10-02 12:20:00,93.15,93.15,92.94,92.97,34249.0,90.746,90.746,90.5414,90.5706,34249.0
2019-10-02 12:30:00,92.96,92.97,92.56,92.61,35116.0,90.5609,90.5706,90.1712,90.2199,35116.0
2019-10-02 12:40:00,92.59,92.73,92.44,92.66,95150.0,90.2004,90.3368,90.0543,90.2686,95150.0
2019-10-02 12:50:00,92.65,93.05,92.62,92.96,39883.0,90.2589,90.6485,90.2296,90.5609,39883.0
2019-10-02 13:00:00,92.96,93.32,92.86,93.32,28534.0,90.5609,90.9116,90.4634,90.9116,28534.0
2019-10-02 13:10:00,93.31,93.6,93.31,93.39,56164.0,90.9018,91.1843,90.9018,90.9798,56164.0
2019-10-02 13:20:00,93.41,93.58,93.37,93.56,33734.0,90.9992,91.1649,90.9603,91.1454,33734.0
2019-10-02 13:30:00,93.54,93.68,93.28,93.44,95127.0,91.1259,91.2623,90.8726,91.0285,95127.0
2019-10-02 13:40:00,93.45,93.47,93.08,93.12,38943.0,91.0382,91.0577,90.6778,90.7167,38943.0
2019-10-02 13:50:00,93.14,93.3,93.0,93.2,25729.0,90.7362,90.8921,90.5998,90.7947,25729.0
2019-10-02 14:00:00,93.2,93.52,93.08,93.35,175573.0,90.7947,91.1064,90.6778,90.9408,175573.0
2019-10-02 14:10:00,93.37,93.83,93.34,93.83,41340.0,90.9603,91.4084,90.931,91.4084,41340.0
2019-10-02 14:20:00,93.83,94.12,93.78,93.98,123034.0,91.4084,91.6909,91.3597,91.5545,123034.0
2019-10-02 14:30:00,93.99,94.2,93.85,94.17,54421.0,91.5643,91.7689,91.4279,91.7396,54421.0
2019-10-02 14:40:00,94.17,94.27,94.09,94.13,55926.0,91.7396,91.837,91.6617,91.7007,55926.0
2019-10-02 14:50:00,94.1,94.39,94.07,94.38,40959.0,91.6714,91.9539,91.6422,91.9442,40959.0
2019-10-02 15:00:00,94.39,94.43,94.27,94.35,28853.0,91.9539,91.9929,91.837,91.915,28853.0
2019-10-02 15:10:00,94.36,94.67,94.36,94.67,67359.0,91.9247,92.2267,91.9247,92.2267,67359.0
2019-10-02 15:20:00,94.64,94.71,94.4,94.57,66391.0,92.1975,92.2657,91.9637,92.1293,66391.0
2019-10-02 15:30:00,94.58,94.6,94.41,94.47,73471.0,92.139,92.1585,91.9734,92.0319,73471.0
2019-10-02 15:40:00,94.47,94.56,94.15,94.16,79835.0,92.0319,92.1196,91.7201,91.7299,79835.0
2019-10-02 15:50:00,94.15,94.31,94.07,94.28,188017.0,91.7201,91.876,91.6422,91.8468,188017.0
2019-10-03 09:30:00,93.53,94.66,93.02,93.88,194587.0,91.1161,92.217,90.6193,91.4571,194587.0
2019-10-03 09:40:00,93.84,95.03,93.77,94.76,78671.0,91.4181,92.5774,91.35,92.3144,78671.0
2019-10-03 09:50:00,94.7,94.83,93.89,94.18,38666.0,92.2559,92.3826,91.4669,91.7494,38666.0
2019-10-03 10:00:00,94.12,94.13,92.9,93.12,97251.0,91.6909,91.7007,90.5024,90.7167,97251.0
2019-10-03 10:10:00,93.15,93.84,93.08,93.83,30153.0,90.746,91.4181,90.6778,91.4084,30153.0
2019-10-03 10:20:00,93.78,94.15,93.56,93.9,36760.0,91.3597,91.7201,91.1454,91.4766,36760.0
2019-10-03 10:30:00,93.89,94.05,93.74,93.99,26804.0,91.4669,91.6227,91.3207,91.5643,26804.0
2019-10-03 10:40:00,93.92,94.03,93.75,93.9,20334.0,91.4961,91.6032,91.3305,91.4766,20334.0
2019-10-03 10:50:00,93.93,93.98,93.64,93.9,65651.0,91.5058,91.5545,91.2233,91.4766,65651.0
2019-10-03 11:00:00,93.9,94.4,93.76,94.17,131913.0,91.4766,91.9637,91.3402,91.7396,131913.0
2019-10-03 11:10:00,94.19,94.34,94.08,94.3,83961.0,91.7591,91.9052,91.652,91.8663,83961.0
2019-10-03 11:20:00,94.3,94.34,93.61,93.67,65804.0,91.8663,91.9052,91.1941,91.2525,65804.0
2019-10-03 11:30:00,93.64,93.71,93.44,93.57,95754.0,91.2233,91.2915,91.0285,91.1551,95754.0
2019-10-03 11:40:00,93.58,93.68,93.33,93.42,78875.0,91.1649,91.2623,90.9213,91.009,78875.0
2019-10-03 11:50:00,93.42,93.43,92.88,92.96,154344.0,91.009,91.0187,90.4829,90.5609,154344.0
2019-10-03 12:00:00,92.95,93.33,92.93,93.15,97187.0,90.5511,90.9213,90.5316,90.746,97187.0
2019-10-03 12:10:00,93.15,93.54,92.96,93.31,74579.0,90.746,91.1259,90.5609,90.9018,74579.0
2019-10-03 12:20:00,93.33,94.09,93.33,94.01,18461.0,90.9213,91.6617,90.9213,91.5838,18461.0
2019-10-03 12:30:00,93.97,94.47,93.94,94.47,49202.0,91.5448,92.0319,91.5156,92.0319,49202.0
2019-10-03 12:40:00,94.49,94.65,94.41,94.41,45521.0,92.0514,92.2072,91.9734,91.9734,45521.0
2019-10-03 12:50:00,94.43,94.51,94.31,94.38,43321.0,91.9929,92.0709,91.876,91.9442,43321.0
2019-10-03 13:00:00,94.38,94.41,94.19,94.2,38590.0,91.9442,91.9734,91.7591,91.7689,38590.0
2019-10-03 13:10:00,94.2,94.38,94.17,94.29,33283.0,91.7689,91.9442,91.7396,91.8565,33283.0
2019-10-03 13:20:00,94.3,94.3,94.15,94.17,16268.0,91.8663,91.8663,91.7201,91.7396,16268.0
2019-10-03 13:30:00,94.18,94.35,94.17,94.28,28327.0,91.7494,91.915,91.7396,91.8468,28327.0
2019-10-03 13:40:00,94.29,94.7,94.28,94.56,88420.0,91.8565,92.2559,91.8468,92.1196,88420.0
2019-10-03 13:50:00,94.53,94.57,94.3,94.36,21195.0,92.0903,92.1293,91.8663,91.9247,21195.0
2019-10-03 14:00:00,94.37,94.37,94.16,94.22,43186.0,91.9345,91.9345,91.7299,91.7883,43186.0
2019-10-03 14:10:00,94.17,94.21,94.05,94.12,49029.0,91.7396,91.7786,91.6227,91.6909,49029.0
2019-10-03 14:20:00,94.12,94.27,94.1,94.26,76256.0,91.6909,91.837,91.6714,91.8273,76256.0
2019-10-03 14:30:00,94.27,94.27,94.12,94.13,37609.0,91.837,91.837,91.6909,91.7007,37609.0
2019-10-03 14:40:00,94.13,94.26,94.11,94.21,49119.0,91.7007,91.8273,91.6812,91.7786,49119.0
2019-10-03 14:50:00,94.22,94.23,94.01,94.07,36105.0,91.7883,91.7981,91.5838,91.6422,36105.0
2019-10-03 15:00:00,94.08,94.41,94.08,94.28,66210.0,91.652,91.9734,91.652,91.8468,66210.0
2019-10-03 15:10:00,94.28,94.48,94.27,94.41,206803.0,91.8468,92.0416,91.837,91.9734,206803.0
2019-10-03 15:20:00,94.39,94.51,94.35,94.38,49189.0,91.9539,92.0709,91.915,91.9442,49189.0
2019-10-03 15:30:00,94.38,94.38,94.17,94.25,45813.0,91.9442,91.9442,91.7396,91.8176,45813.0
2019-10-03 15:40:00,94.25,94.41,94.18,94.18,64712.0,91.8176,91.9734,91.7494,91.7494,64712.0
2019-10-03 15:50:00,94.18,94.41,93.91,94.35,172543.0,91.7494,91.9734,91.4863,91.915,172543.0
2019-10-04 09:30:00,94.34,95.76,94.34,95.45,194180.0,91.9052,93.2886,91.9052,92.9866,194180.0
2019-10-04 09:40:00,95.4,95.62,94.92,95.04,61797.0,92.9379,93.1522,92.4703,92.5872,61797.0
2019-10-04 09:50:00,95.04,95.3,94.82,95.22,77066.0,92.5872,92.8405,92.3729,92.7625,77066.0
2019-10-04 10:00:00,95.22,95.24,95.02,95.07,50341.0,92.7625,92.782,92.5677,92.6164,50341.0
2019-10-04 10:10:00,95.1,95.57,95.09,95.32,24605.0,92.6456,93.1035,92.6359,92.8599,24605.0
2019-10-04 10:20:00,95.32,95.37,94.91,94.93,27074.0,92.8599,92.9087,92.4605,92.48,27074.0
2019-10-04 10:30:00,94.93,94.97,94.57,94.64,31154.0,92.48,92.519,92.1293,92.1975,31154.0
2019-10-04 10:40:00,94.64,94.9,94.52,94.86,37732.0,92.1975,92.4508,92.0806,92.4118,37732.0
2019-10-04 10:50:00,94.9,95.13,94.89,95.07,21996.0,92.4508,92.6749,92.441,92.6164,21996.0
2019-10-04 11:00:00,95.07,95.47,94.97,95.31,25216.0,92.6164,93.0061,92.519,92.8502,25216.0
2019-10-04 11:10:00,95.25,95.44,95.15,95.23,41226.0,92.7918,92.9769,92.6943,92.7723,41226.0
2019-10-04 11:20:00,95.23,95.4,95.07,95.31,44528.0,92.7723,92.9379,92.6164,92.8502,44528.0
2019-10-04 11:30:00,95.32,95.5,95.31,95.43,43913.0,92.8599,93.0353,92.8502,92.9671,43913.0
2019-10-04 11:40:00,95.44,95.47,95.26,95.3,21561.0,92.9769,93.0061,92.8015,92.8405,21561.0
2019-10-04 11:50:00,95.34,95.43,95.14,95.15,24827.0,92.8794,92.9671,92.6846,92.6943,24827.0
2019-10-04 12:00:00,95.15,95.16,94.85,95.0,22078.0,92.6943,92.7041,92.4021,92.5482,22078.0
2019-10-04 12:10:00,94.99,94.99,94.78,94.81,17352.0,92.5385,92.5385,92.3339,92.3631,17352.0
2019-10-04 12:20:00,94.79,94.98,94.76,94.83,23554.0,92.3436,92.5287,92.3144,92.3826,23554.0
2019-10-04 12:30:00,94.82,94.94,94.73,94.76,28257.0,92.3729,92.4898,92.2852,92.3144,28257.0
2019-10-04 12:40:00,94.75,95.16,94.74,95.04,141864.0,92.3047,92.7041,92.2949,92.5872,141864.0
2019-10-04 12:50:00,95.04,95.08,94.98,95.0,19346.0,92.5872,92.6261,92.5287,92.5482,19346.0
2019-10-04 13:00:00,95.0,95.24,94.97,95.12,39989.0,92.5482,92.782,92.519,92.6651,39989.0
2019-10-04 13:10:00,95.13,95.34,95.12,95.32,15992.0,92.6749,92.8794,92.6651,92.8599,15992.0
2019-10-04 13:20:00,95.34,95.34,95.19,95.2,12656.0,92.8794,92.8794,92.7333,92.743,12656.0
2019-10-04 13:30:00,95.2,95.38,95.17,95.34,30633.0,92.743,92.9184,92.7138,92.8794,30633.0
2019-10-04 13:40:00,95.35,95.46,95.23,95.27,19226.0,92.8892,92.9963,92.7723,92.8112,19226.0
2019-10-04 13:50:00,95.26,95.38,95.2,95.33,14725.0,92.8015,92.9184,92.743,92.8697,14725.0
2019-10-04 14:00:00,95.36,95.42,95.35,95.41,16011.0,92.8989,92.9574,92.8892,92.9476,16011.0
2019-10-04 14:10:00,95.44,95.55,95.43,95.46,21562.0,92.9769,93.084,92.9671,92.9963,21562.0
2019-10-04 14:20:00,95.45,95.64,95.43,95.59,17070.0,92.9866,93.1717,92.9671,93.123,17070.0
2019-10-04 14:30:00,95.58,95.71,95.58,95.6,18051.0,93.1132,93.2399,93.1132,93.1327,18051.0
2019-10-04 14:40:00,95.61,95.67,95.55,95.55,20437.0,93.1425,93.2009,93.084,93.084,20437.0
2019-10-04 14:50:00,95.54,95.64,95.51,95.55,19197.0,93.0743,93.1717,93.045,93.084,19197.0
2019-10-04 15:00:00,95.56,95.68,95.52,95.68,22585.0,93.0938,93.2107,93.0548,93.2107,22585.0
2019-10-04 15:10:00,95.68,95.75,95.65,95.72,26182.0,93.2107,93.2789,93.1814,93.2496,26182.0
2019-10-04 15:20:00,95.71,95.75,95.54,95.54,64230.0,93.2399,93.2789,93.0743,93.0743,64230.0
2019-10-04 15:30:00,95.55,95.74,95.54,95.71,81593.0,93.084,93.2691,93.0743,93.2399,81593.0
2019-10-04 15:40:00,95.72,95.77,95.66,95.68,76778.0,93.2496,93.2983,93.1912,93.2107,76778.0
2019-10-04 15:50:00,95.7,95.72,95.55,95.61,120471.0,93.2301,93.2496,93.084,93.1425,120471.0
2019-10-07 09:30:00,95.17,95.82,94.72,94.9,64076.0,92.7138,93.347,92.2754,92.4508,64076.0
2019-10-07 09:40:00,94.92,94.95,94.34,94.39,36978.0,92.4703,92.4995,91.9052,91.9539,36978.0
2019-10-07 09:50:00,94.3,94.65,94.29,94.52,32820.0,91.8663,92.2072,91.8565,92.0806,32820.0
2019-10-07 10:00:00,94.55,94.75,94.38,94.73,39669.0,92.1098,92.3047,91.9442,92.2852,39669.0
2019-10-07 10:10:00,94.76,94.76,94.13,94.17,46079.0,92.3144,92.3144,91.7007,91.7396,46079.0
2019-10-07 10:20:00,94.13,94.53,94.13,94.45,22318.0,91.7007,92.0903,91.7007,92.0124,22318.0
2019-10-07 10:30:00,94.42,94.44,94.2,94.28,39126.0,91.9832,92.0027,91.7689,91.8468,39126.0
2019-10-07 10:40:00,94.32,94.42,94.22,94.41,19269.0,91.8858,91.9832,91.7883,91.9734,19269.0
2019-10-07 10:50:00,94.45,94.76,94.4,94.75,26795.0,92.0124,92.3144,91.9637,92.3047,26795.0
2019-10-07 11:00:00,94.73,94.93,94.73,94.84,20326.0,92.2852,92.48,92.2852,92.3923,20326.0
2019-10-07 11:10:00,94.85,94.88,94.7,94.87,29794.0,92.4021,92.4313,92.2559,92.4216,29794.0
2019-10-07 11:20:00,94.88,95.07,94.88,94.92,29502.0,92.4313,92.6164,92.4313,92.4703,29502.0
2019-10-07 11:30:00,94.86,95.03,94.82,94.9,27502.0,92.4118,92.5774,92.3729,92.4508,27502.0
2019-10-07 11:40:00,94.9,95.17,94.87,94.92,21108.0,92.4508,92.7138,92.4216,92.4703,21108.0
2019-10-07 11:50:00,94.93,95.15,94.92,95.14,19904.0,92.48,92.6943,92.4703,92.6846,19904.0
2019-10-07 12:00:00,95.13,95.2,94.92,94.94,18182.0,92.6749,92.743,92.4703,92.4898,18182.0
2019-10-07 12:10:00,94.92,95.06,94.84,95.05,14954.0,92.4703,92.6067,92.3923,92.5969,14954.0
2019-10-07 12:20:00,95.05,95.15,94.8,94.82,12567.0,92.5969,92.6943,92.3534,92.3729,12567.0
2019-10-07 12:30:00,94.82,94.85,94.69,94.71,9120.0,92.3729,92.4021,92.2462,92.2657,9120.0
2019-10-07 12:40:00,94.71,94.9,94.68,94.9,11135.0,92.2657,92.4508,92.2365,92.4508,11135.0
2019-10-07 12:50:00,94.9,94.9,94.77,94.9,14012.0,92.4508,92.4508,92.3241,92.4508,14012.0
2019-10-07 13:00:00,94.88,95.01,94.78,94.78,13945.0,92.4313,92.5579,92.3339,92.3339,13945.0
2019-10-07 13:10:00,94.78,94.78,94.61,94.65,14267.0,92.3339,92.3339,92.1683,92.2072,14267.0
2019-10-07 13:20:00,94.61,94.8,94.61,94.69,18838.0,92.1683,92.3534,92.1683,92.2462,18838.0
2019-10-07 13:30:00,94.7,94.96,94.67,94.85,79301.0,92.2559,92.5092,92.2267,92.4021,79301.0
2019-10-07 13:40:00,94.87,94.94,94.83,94.91,17849.0,92.4216,92.4898,92.3826,92.4605,17849.0
2019-10-07 13:50:00,94.91,94.98,94.86,94.89,18908.0,92.4605,92.5287,92.4118,92.441,18908.0
2019-10-07 14:00:00,94.86,94.88,94.54,94.55,21699.0,92.4118,92.4313,92.1001,92.1098,21699.0
2019-10-07 14:10:00,94.53,94.56,94.36,94.38,17872.0,92.0903,92.1196,91.9247,91.9442,17872.0
2019-10-07 14:20:00,94.37,94.39,94.23,94.25,30648.0,91.9345,91.9539,91.7981,91.8176,30648.0
2019-10-07 14:30:00,94.26,94.3,94.08,94.14,27567.0,91.8273,91.8663,91.652,91.7104,27567.0
2019-10-07 14:40:00,94.14,94.24,94.05,94.15,24884.0,91.7104,91.8078,91.6227,91.7201,24884.0
2019-10-07 14:50:00,94.13,94.13,93.91,94.01,58118.0,91.7007,91.7007,91.4863,91.5838,58118.0
2019-10-07 15:00:00,94.02,94.25,93.97,94.05,52377.0,91.5935,91.8176,91.5448,91.6227,52377.0
2019-10-07 15:10:00,94.05,94.21,93.97,94.16,45509.0,91.6227,91.7786,91.5448,91.7299,45509.0
2019-10-07 15:20:00,94.16,94.2,94.03,94.03,122543.0,91.7299,91.7689,91.6032,91.6032,122543.0
2019-10-07 15:30:00,94.03,94.05,93.87,93.93,175482.0,91.6032,91.6227,91.4474,91.5058,175482.0
2019-10-07 15:40:00,93.93,93.94,93.78,93.79,120111.0,91.5058,91.5156,91.3597,91.3694,120111.0
2019-10-07 15:50:00,93.79,93.79,93.32,93.59,383813.0,91.3694,91.3694,90.9116,91.1746,383813.0
2019-10-08 09:30:00,93.03,93.83,92.75,93.34,104079.0,90.629,91.4084,90.3563,90.931,104079.0
2019-10-08 09:40:00,93.29,93.33,92.91,92.99,33303.0,90.8823,90.9213,90.5121,90.5901,33303.0
2019-10-08 09:50:00,93.01,93.01,92.52,92.63,55398.0,90.6096,90.6096,90.1322,90.2394,55398.0
2019-10-08 10:00:00,92.63,92.83,92.23,92.4,78531.0,90.2394,90.4342,89.8497,90.0153,78531.0
2019-10-08 10:10:00,92.38,92.6,92.22,92.53,51906.0,89.9958,90.2101,89.84,90.142,51906.0
2019-10-08 10:20:00,92.53,92.57,92.23,92.25,36427.0,90.142,90.1809,89.8497,89.8692,36427.0
2019-10-08 10:30:00,92.25,92.57,92.16,92.55,44071.0,89.8692,90.1809,89.7815,90.1614,44071.0
2019-10-08 10:40:00,92.56,92.71,92.45,92.46,58127.0,90.1712,90.3173,90.064,90.0738,58127.0
2019-10-08 10:50:00,92.44,92.78,92.27,92.77,57911.0,90.0543,90.3855,89.8887,90.3758,57911.0
2019-10-08 11:00:00,92.8,92.83,92.51,92.57,42632.0,90.405,90.4342,90.1225,90.1809,42632.0
2019-10-08 11:10:00,92.56,92.78,92.5,92.7,36029.0,90.1712,90.3855,90.1127,90.3076,36029.0
2019-10-08 11:20:00,92.73,92.78,92.51,92.68,34332.0,90.3368,90.3855,90.1225,90.2881,34332.0
2019-10-08 11:30:00,92.67,92.74,92.5,92.61,23178.0,90.2783,90.3465,90.1127,90.2199,23178.0
2019-10-08 11:40:00,92.62,92.73,92.6,92.67,49294.0,90.2296,90.3368,90.2101,90.2783,49294.0
2019-10-08 11:50:00,92.68,92.85,92.67,92.76,53014.0,90.2881,90.4537,90.2783,90.366,53014.0
2019-10-08 12:00:00,92.75,92.79,92.64,92.7,80887.0,90.3563,90.3952,90.2491,90.3076,80887.0
2019-10-08 12:10:00,92.71,92.82,92.63,92.67,128561.0,90.3173,90.4245,90.2394,90.2783,128561.0
2019-10-08 12:20:00,92.67,92.87,92.67,92.71,72325.0,90.2783,90.4732,90.2783,90.3173,72325.0
2019-10-08 12:30:00,92.71,92.75,92.47,92.47,29924.0,90.3173,90.3563,90.0835,90.0835,29924.0
2019-10-08 12:40:00,92.48,92.85,92.39,92.65,28907.0,90.0932,90.4537,90.0056,90.2589,28907.0
2019-10-08 12:50:00,92.67,92.7,92.58,92.65,16111.0,90.2783,90.3076,90.1907,90.2589,16111.0
2019-10-08 13:00:00,92.65,92.69,92.47,92.58,24654.0,90.2589,90.2978,90.0835,90.1907,24654.0
2019-10-08 13:10:00,92.59,92.77,92.54,92.67,27438.0,90.2004,90.3758,90.1517,90.2783,27438.0
2019-10-08 13:20:00,92.7,92.94,92.69,92.93,17634.0,90.3076,90.5414,90.2978,90.5316,17634.0
2019-10-08 13:30:00,92.94,93.08,92.94,93.04,17089.0,90.5414,90.6778,90.5414,90.6388,17089.0
2019-10-08 13:40:00,93.05,93.37,93.05,93.36,26368.0,90.6485,90.9603,90.6485,90.9505,26368.0
2019-10-08 13:50:00,93.37,93.37,93.12,93.12,24763.0,90.9603,90.9603,90.7167,90.7167,24763.0
2019-10-08 14:00:00,93.15,93.15,92.95,93.11,16968.0,90.746,90.746,90.5511,90.707,16968.0
2019-10-08 14:10:00,93.08,93.16,93.01,93.07,28749.0,90.6778,90.7557,90.6096,90.668,28749.0
2019-10-08 14:20:00,93.08,93.1,92.96,93.07,13657.0,90.6778,90.6972,90.5609,90.668,13657.0
2019-10-08 14:30:00,93.12,93.48,93.09,93.31,22383.0,90.7167,91.0674,90.6875,90.9018,22383.0
2019-10-08 14:40:00,93.35,93.57,93.28,93.53,18513.0,90.9408,91.1551,90.8726,91.1161,18513.0
2019-10-08 14:50:00,93.52,93.53,92.85,93.11,40394.0,91.1064,91.1161,90.4537,90.707,40394.0
2019-10-08 15:00:00,93.14,93.32,93.02,93.09,22033.0,90.7362,90.9116,90.6193,90.6875,22033.0
2019-10-08 15:10:00,93.1,93.16,92.95,93.14,28216.0,90.6972,90.7557,90.5511,90.7362,28216.0
2019-10-08 15:20:00,93.13,93.19,93.0,93.09,28086.0,90.7265,90.7849,90.5998,90.6875,28086.0
2019-10-08 15:30:00,93.08,93.22,92.92,92.93,45160.0,90.6778,90.8141,90.5219,90.5316,45160.0
2019-10-08 15:40:00,92.94,92.97,92.79,92.86,58265.0,90.5414,90.5706,90.3952,90.4634,58265.0
2019-10-08 15:50:00,92.85,92.91,92.52,92.54,173730.0,90.4537,90.5121,90.1322,90.1517,173730.0
2019-10-09 09:30:00,93.02,93.92,92.9,93.77,66670.0,90.6193,91.4961,90.5024,91.35,66670.0
2019-10-09 09:40:00,93.84,94.5,93.83,94.11,72741.0,91.4181,92.0611,91.4084,91.6812,72741.0
2019-10-09 09:50:00,94.12,94.26,93.78,93.97,52643.0,91.6909,91.8273,91.3597,91.5448,52643.0
2019-10-09 10:00:00,93.96,94.22,93.72,93.89,106456.0,91.535,91.7883,91.3012,91.4669,106456.0
2019-10-09 10:10:00,93.86,94.14,93.79,94.12,26665.0,91.4376,91.7104,91.3694,91.6909,26665.0
2019-10-09 10:20:00,94.12,94.27,93.95,94.03,15674.0,91.6909,91.837,91.5253,91.6032,15674.0
2019-10-09 10:30:00,94.05,94.08,93.92,93.98,12833.0,91.6227,91.652,91.4961,91.5545,12833.0
2019-10-09 10:40:00,93.98,94.22,93.91,94.07,19428.0,91.5545,91.7883,91.4863,91.6422,19428.0
2019-10-09 10:50:00,94.09,94.12,93.92,94.07,22684.0,91.6617,91.6909,91.4961,91.6422,22684.0
2019-10-09 11:00:00,94.18,94.21,93.86,93.89,44311.0,91.7494,91.7786,91.4376,91.4669,44311.0
2019-10-09 11:10:00,93.91,93.92,93.56,93.66,53430.0,91.4863,91.4961,91.1454,91.2428,53430.0
2019-10-09 11:20:00,93.65,93.65,93.19,93.31,45024.0,91.233,91.233,90.7849,90.9018,45024.0
2019-10-09 11:30:00,93.31,93.4,93.21,93.28,19383.0,90.9018,90.9895,90.8044,90.8726,19383.0
2019-10-09 11:40:00,93.26,93.56,93.2,93.46,13290.0,90.8531,91.1454,90.7947,91.048,13290.0
2019-10-09 11:50:00,93.47,93.58,93.4,93.41,16874.0,91.0577,91.1649,90.9895,90.9992,16874.0
2019-10-09 12:00:00,93.44,93.62,93.43,93.49,7757.0,91.0285,91.2038,91.0187,91.0772,7757.0
2019-10-09 12:10:00,93.49,93.53,93.37,93.43,10049.0,91.0772,91.1161,90.9603,91.0187,10049.0
2019-10-09 12:20:00,93.43,93.47,93.37,93.42,8139.0,91.0187,91.0577,90.9603,91.009,8139.0
2019-10-09 12:30:00,93.43,93.55,93.42,93.45,9125.0,91.0187,91.1356,91.009,91.0382,9125.0
2019-10-09 12:40:00,93.42,93.44,93.2,93.22,10947.0,91.009,91.0285,90.7947,90.8141,10947.0
2019-10-09 12:50:00,93.24,93.36,93.23,93.3,7845.0,90.8336,90.9505,90.8239,90.8921,7845.0
2019-10-09 13:00:00,93.31,93.45,93.11,93.15,13747.0,90.9018,91.0382,90.707,90.746,13747.0
2019-10-09 13:10:00,93.13,93.2,93.01,93.05,12623.0,90.7265,90.7947,90.6096,90.6485,12623.0
2019-10-09 13:20:00,93.05,93.1,93.02,93.03,2902.0,90.6485,90.6972,90.6193,90.629,2902.0
2019-10-09 13:30:00,93.01,93.07,93.0,93.03,9636.0,90.6096,90.668,90.5998,90.629,9636.0
2019-10-09 13:40:00,93.02,93.06,92.94,93.0,10380.0,90.6193,90.6583,90.5414,90.5998,10380.0
2019-10-09 13:50:00,92.98,93.08,92.92,93.02,11210.0,90.5803,90.6778,90.5219,90.6193,11210.0
2019-10-09 14:00:00,93.05,93.12,92.98,93.0,7016.0,90.6485,90.7167,90.5803,90.5998,7016.0
2019-10-09 14:10:00,93.03,93.17,92.97,93.09,11123.0,90.629,90.7654,90.5706,90.6875,11123.0
2019-10-09 14:20:00,93.09,93.12,92.96,93.03,11705.0,90.6875,90.7167,90.5609,90.629,11705.0
2019-10-09 14:30:00,93.01,93.21,92.99,93.2,23836.0,90.6096,90.8044,90.5901,90.7947,23836.0
2019-10-09 14:40:00,93.2,93.23,93.12,93.16,12532.0,90.7947,90.8239,90.7167,90.7557,12532.0
2019-10-09 14:50:00,93.18,93.29,93.17,93.23,16472.0,90.7752,90.8823,90.7654,90.8239,16472.0
2019-10-09 15:00:00,93.22,93.38,93.22,93.38,14563.0,90.8141,90.97,90.8141,90.97,14563.0
2019-10-09 15:10:00,93.37,93.39,93.33,93.34,14735.0,90.9603,90.9798,90.9213,90.931,14735.0
2019-10-09 15:20:00,93.34,93.34,93.25,93.3,18837.0,90.931,90.931,90.8434,90.8921,18837.0
2019-10-09 15:30:00,93.32,93.42,93.2,93.38,30606.0,90.9116,91.009,90.7947,90.97,30606.0
2019-10-09 15:40:00,93.37,93.37,92.86,92.91,73418.0,90.9603,90.9603,90.4634,90.5121,73418.0
2019-10-09 15:50:00,92.92,93.09,92.8,92.88,117243.0,90.5219,90.6875,90.405,90.4829,117243.0
2019-10-10 09:30:00,92.66,93.46,92.64,93.17,85554.0,90.2686,91.048,90.2491,90.7654,85554.0
2019-10-10 09:40:00,93.09,93.09,92.27,92.41,66361.0,90.6875,90.6875,89.8887,90.0251,66361.0
2019-10-10 09:50:00,92.41,92.99,92.24,92.93,82553.0,90.0251,90.5901,89.8594,90.5316,82553.0
2019-10-10 10:00:00,92.91,93.22,92.82,93.05,22933.0,90.5121,90.8141,90.4245,90.6485,22933.0
2019-10-10 10:10:00,92.98,93.07,92.7,92.78,17384.0,90.5803,90.668,90.3076,90.3855,17384.0
2019-10-10 10:20:00,92.81,93.16,92.79,93.16,16198.0,90.4147,90.7557,90.3952,90.7557,16198.0
2019-10-10 10:30:00,93.19,93.22,92.81,92.82,16761.0,90.7849,90.8141,90.4147,90.4245,16761.0
2019-10-10 10:40:00,92.84,92.94,92.8,92.84,11866.0,90.444,90.5414,90.405,90.444,11866.0
2019-10-10 10:50:00,92.82,93.28,92.81,93.23,17157.0,90.4245,90.8726,90.4147,90.8239,17157.0
2019-10-10 11:00:00,93.25,93.31,93.13,93.28,26341.0,90.8434,90.9018,90.7265,90.8726,26341.0
2019-10-10 11:10:00,93.29,93.45,93.17,93.3,34942.0,90.8823,91.0382,90.7654,90.8921,34942.0
2019-10-10 11:20:00,93.31,93.54,93.26,93.36,28503.0,90.9018,91.1259,90.8531,90.9505,28503.0
2019-10-10 11:30:00,93.39,93.56,93.34,93.54,17782.0,90.9798,91.1454,90.931,91.1259,17782.0
2019-10-10 11:40:00,93.54,93.55,93.43,93.5,12025.0,91.1259,91.1356,91.0187,91.0869,12025.0
2019-10-10 11:50:00,93.48,93.52,93.18,93.26,15607.0,91.0674,91.1064,90.7752,90.8531,15607.0
2019-10-10 12:00:00,93.25,93.36,93.19,93.27,10909.0,90.8434,90.9505,90.7849,90.8629,10909.0
2019-10-10 12:10:00,93.24,93.36,93.17,93.17,37806.0,90.8336,90.9505,90.7654,90.7654,37806.0
2019-10-10 12:20:00,93.16,93.17,92.95,92.96,15776.0,90.7557,90.7654,90.5511,90.5609,15776.0
2019-10-10 12:30:00,92.95,92.99,92.81,92.96,11398.0,90.5511,90.5901,90.4147,90.5609,11398.0
2019-10-10 12:40:00,92.98,93.02,92.87,92.97,10082.0,90.5803,90.6193,90.4732,90.5706,10082.0
2019-10-10 12:50:00,92.98,93.0,92.85,92.92,8364.0,90.5803,90.5998,90.4537,90.5219,8364.0
2019-10-10 13:00:00,92.94,92.94,92.65,92.72,22197.0,90.5414,90.5414,90.2589,90.327,22197.0
2019-10-10 13:10:00,92.7,92.75,92.53,92.54,12691.0,90.3076,90.3563,90.142,90.1517,12691.0
2019-10-10 13:20:00,92.55,92.58,92.46,92.53,35399.0,90.1614,90.1907,90.0738,90.142,35399.0
2019-10-10 13:30:00,92.52,92.57,92.46,92.5,12923.0,90.1322,90.1809,90.0738,90.1127,12923.0
2019-10-10 13:40:00,92.5,92.72,92.46,92.69,17617.0,90.1127,90.327,90.0738,90.2978,17617.0
2019-10-10 13:50:00,92.67,92.78,92.58,92.75,13759.0,90.2783,90.3855,90.1907,90.3563,13759.0
2019-10-10 14:00:00,92.75,92.75,92.21,92.31,31691.0,90.3563,90.3563,89.8302,89.9276,31691.0
2019-10-10 14:10:00,92.35,92.72,92.29,92.71,12582.0,89.9666,90.327,89.9081,90.3173,12582.0
2019-10-10 14:20:00,92.68,92.7,92.54,92.62,6171.0,90.2881,90.3076,90.1517,90.2296,6171.0
2019-10-10 14:30:00,92.62,92.78,92.6,92.6,7132.0,90.2296,90.3855,90.2101,90.2101,7132.0
2019-10-10 14:40:00,92.58,92.58,92.46,92.49,13297.0,90.1907,90.1907,90.0738,90.103,13297.0
2019-10-10 14:50:00,92.48,92.62,92.44,92.6,20869.0,90.0932,90.2296,90.0543,90.2101,20869.0
2019-10-10 15:00:00,92.6,92.63,92.53,92.53,24597.0,90.2101,90.2394,90.142,90.142,24597.0
2019-10-10 15:10:00,92.52,92.55,92.43,92.51,27992.0,90.1322,90.1614,90.0445,90.1225,27992.0
2019-10-10 15:20:00,92.51,92.76,92.51,92.69,51405.0,90.1225,90.366,90.1225,90.2978,51405.0
2019-10-10 15:30:00,92.71,92.97,92.7,92.9,58407.0,90.3173,90.5706,90.3076,90.5024,58407.0
2019-10-10 15:40:00,92.88,92.89,92.57,92.61,109718.0,90.4829,90.4927,90.1809,90.2199,109718.0
2019-10-10 15:50:00,92.61,92.66,92.36,92.52,302817.0,90.2199,90.2686,89.9763,90.1322,302817.0
2019-10-11 09:30:00,93.93,94.6,93.74,94.46,124215.0,91.5058,92.1585,91.3207,92.0221,124215.0
2019-10-11 09:40:00,94.47,95.15,94.47,94.9,110505.0,92.0319,92.6943,92.0319,92.4508,110505.0
2019-10-11 09:50:00,94.97,95.62,94.97,95.56,169813.0,92.519,93.1522,92.519,93.0938,169813.0
2019-10-11 10:00:00,95.46,95.87,95.44,95.53,68423.0,92.9963,93.3958,92.9769,93.0645,68423.0
2019-10-11 10:10:00,95.49,95.74,95.46,95.63,29696.0,93.0256,93.2691,92.9963,93.1619,29696.0
2019-10-11 10:20:00,95.65,95.72,95.37,95.72,35813.0,93.1814,93.2496,92.9087,93.2496,35813.0
2019-10-11 10:30:00,95.74,95.86,95.61,95.66,29760.0,93.2691,93.386,93.1425,93.1912,29760.0
2019-10-11 10:40:00,95.66,95.66,95.36,95.45,23744.0,93.1912,93.1912,92.8989,92.9866,23744.0
2019-10-11 10:50:00,95.48,95.71,95.45,95.63,20025.0,93.0158,93.2399,92.9866,93.1619,20025.0
2019-10-11 11:00:00,95.63,95.71,95.38,95.42,36784.0,93.1619,93.2399,92.9184,92.9574,36784.0
2019-10-11 11:10:00,95.43,95.49,95.36,95.42,19306.0,92.9671,93.0256,92.8989,92.9574,19306.0
2019-10-11 11:20:00,95.4,95.49,95.31,95.33,61191.0,92.9379,93.0256,92.8502,92.8697,61191.0
2019-10-11 11:30:00,95.33,95.5,95.31,95.44,59341.0,92.8697,93.0353,92.8502,92.9769,59341.0
2019-10-11 11:40:00,95.45,95.5,95.0,95.02,100161.0,92.9866,93.0353,92.5482,92.5677,100161.0
2019-10-11 11:50:00,94.99,94.99,94.62,94.65,33146.0,92.5385,92.5385,92.178,92.2072,33146.0
2019-10-11 12:00:00,94.66,94.78,94.39,94.67,34922.0,92.217,92.3339,91.9539,92.2267,34922.0
2019-10-11 12:10:00,94.66,94.78,94.64,94.74,12976.0,92.217,92.3339,92.1975,92.2949,12976.0
2019-10-11 12:20:00,94.73,94.87,94.69,94.82,18692.0,92.2852,92.4216,92.2462,92.3729,18692.0
2019-10-11 12:30:00,94.83,94.83,94.42,94.71,29417.0,92.3826,92.3826,91.9832,92.2657,29417.0
2019-10-11 12:40:00,94.76,95.0,94.76,94.96,22304.0,92.3144,92.5482,92.3144,92.5092,22304.0
2019-10-11 12:50:00,94.94,95.12,94.94,95.1,18741.0,92.4898,92.6651,92.4898,92.6456,18741.0
2019-10-11 13:00:00,95.08,95.1,94.88,94.88,17270.0,92.6261,92.6456,92.4313,92.4313,17270.0
2019-10-11 13:10:00,94.91,94.91,94.75,94.82,10803.0,92.4605,92.4605,92.3047,92.3729,10803.0
2019-10-11 13:20:00,94.8,95.12,94.66,94.68,45582.0,92.3534,92.6651,92.217,92.2365,45582.0
2019-10-11 13:30:00,94.71,94.91,94.65,94.87,41501.0,92.2657,92.4605,92.2072,92.4216,41501.0
2019-10-11 13:40:00,94.89,95.06,94.89,95.02,53009.0,92.441,92.6067,92.441,92.5677,53009.0
2019-10-11 13:50:00,95.02,95.34,94.98,95.29,26008.0,92.5677,92.8794,92.5287,92.8307,26008.0
2019-10-11 14:00:00,95.29,95.44,95.22,95.4,75363.0,92.8307,92.9769,92.7625,92.9379,75363.0
2019-10-11 14:10:00,95.39,95.4,95.19,95.31,37030.0,92.9281,92.9379,92.7333,92.8502,37030.0
2019-10-11 14:20:00,95.31,95.42,95.28,95.36,15874.0,92.8502,92.9574,92.821,92.8989,15874.0
2019-10-11 14:30:00,95.35,95.43,95.27,95.36,30407.0,92.8892,92.9671,92.8112,92.8989,30407.0
2019-10-11 14:40:00,95.4,95.43,95.28,95.31,24372.0,92.9379,92.9671,92.821,92.8502,24372.0
2019-10-11 14:50:00,95.31,95.35,95.26,95.31,16121.0,92.8502,92.8892,92.8015,92.8502,16121.0
2019-10-11 15:00:00,95.33,95.35,95.13,95.2,20005.0,92.8697,92.8892,92.6749,92.743,20005.0
2019-10-11 15:10:00,95.19,95.28,95.15,95.15,33955.0,92.7333,92.821,92.6943,92.6943,33955.0
2019-10-11 15:20:00,95.14,95.16,94.88,94.89,56516.0,92.6846,92.7041,92.4313,92.441,56516.0
2019-10-11 15:30:00,94.9,94.91,94.56,94.9,183856.0,92.4508,92.4605,92.1196,92.4508,183856.0
2019-10-11 15:40:00,94.9,94.92,94.2,94.42,127002.0,92.4508,92.4703,91.7689,91.9832,127002.0
2019-10-11 15:50:00,94.37,94.63,94.07,94.17,296494.0,91.9345,92.1878,91.6422,91.7396,296494.0
2019-10-14 09:30:00,94.0,94.17,92.84,92.98,84749.0,91.574,91.7396,90.444,90.5803,84749.0
2019-10-14 09:40:00,92.99,93.7,92.94,93.23,19047.0,90.5901,91.2818,90.5414,90.8239,19047.0
2019-10-14 09:50:00,93.33,93.41,92.9,92.98,46810.0,90.9213,90.9992,90.5024,90.5803,46810.0
2019-10-14 10:00:00,92.94,93.16,92.71,93.15,56480.0,90.5414,90.7557,90.3173,90.746,56480.0
2019-10-14 10:10:00,93.15,93.18,92.83,92.84,31813.0,90.746,90.7752,90.4342,90.444,31813.0
2019-10-14 10:20:00,92.82,93.04,92.71,93.04,16633.0,90.4245,90.6388,90.3173,90.6388,16633.0
2019-10-14 10:30:00,93.05,93.55,93.03,93.54,45580.0,90.6485,91.1356,90.629,91.1259,45580.0
2019-10-14 10:40:00,93.52,93.52,93.34,93.44,9681.0,91.1064,91.1064,90.931,91.0285,9681.0
2019-10-14 10:50:00,93.45,93.67,93.3,93.65,13745.0,91.0382,91.2525,90.8921,91.233,13745.0
2019-10-14 11:00:00,93.67,93.77,93.5,93.74,15653.0,91.2525,91.35,91.0869,91.3207,15653.0
2019-10-14 11:10:00,93.73,93.93,93.7,93.88,19252.0,91.311,91.5058,91.2818,91.4571,19252.0
2019-10-14 11:20:00,93.88,94.0,93.79,93.9,22638.0,91.4571,91.574,91.3694,91.4766,22638.0
2019-10-14 11:30:00,93.86,94.21,93.86,94.21,11490.0,91.4376,91.7786,91.4376,91.7786,11490.0
2019-10-14 11:40:00,94.21,94.3,94.17,94.18,17660.0,91.7786,91.8663,91.7396,91.7494,17660.0
2019-10-14 11:50:00,94.15,94.29,94.13,94.23,10881.0,91.7201,91.8565,91.7007,91.7981,10881.0
2019-10-14 12:00:00,94.27,94.4,94.25,94.36,17890.0,91.837,91.9637,91.8176,91.9247,17890.0
2019-10-14 12:10:00,94.35,94.49,94.27,94.43,15487.0,91.915,92.0514,91.837,91.9929,15487.0
2019-10-14 12:20:00,94.45,94.45,94.15,94.2,14102.0,92.0124,92.0124,91.7201,91.7689,14102.0
2019-10-14 12:30:00,94.24,94.41,94.24,94.37,11647.0,91.8078,91.9734,91.8078,91.9345,11647.0
2019-10-14 12:40:00,94.36,94.49,94.32,94.39,11317.0,91.9247,92.0514,91.8858,91.9539,11317.0
2019-10-14 12:50:00,94.39,94.45,94.34,94.45,11700.0,91.9539,92.0124,91.9052,92.0124,11700.0
2019-10-14 13:00:00,94.43,94.46,94.35,94.35,11177.0,91.9929,92.0221,91.915,91.915,11177.0
2019-10-14 13:10:00,94.35,94.37,94.22,94.23,6407.0,91.915,91.9345,91.7883,91.7981,6407.0
2019-10-14 13:20:00,94.27,94.35,94.27,94.33,8158.0,91.837,91.915,91.837,91.8955,8158.0
2019-10-14 13:30:00,94.33,94.38,94.26,94.31,8770.0,91.8955,91.9442,91.8273,91.876,8770.0
2019-10-14 13:40:00,94.3,94.37,94.25,94.37,9812.0,91.8663,91.9345,91.8176,91.9345,9812.0
2019-10-14 13:50:00,94.37,94.41,94.34,94.39,10600.0,91.9345,91.9734,91.9052,91.9539,10600.0
2019-10-14 14:00:00,94.39,94.48,94.37,94.42,44959.0,91.9539,92.0416,91.9345,91.9832,44959.0
2019-10-14 14:10:00,94.41,94.48,94.36,94.39,28256.0,91.9734,92.0416,91.9247,91.9539,28256.0
2019-10-14 14:20:00,94.39,94.39,94.25,94.28,17832.0,91.9539,91.9539,91.8176,91.8468,17832.0
2019-10-14 14:30:00,94.28,94.28,94.11,94.19,65243.0,91.8468,91.8468,91.6812,91.7591,65243.0
2019-10-14 14:40:00,94.19,94.39,94.18,94.37,46527.0,91.7591,91.9539,91.7494,91.9345,46527.0
2019-10-14 14:50:00,94.36,94.66,94.29,94.38,134671.0,91.9247,92.217,91.8565,91.9442,134671.0
2019-10-14 15:00:00,94.37,94.52,94.37,94.51,15547.0,91.9345,92.0806,91.9345,92.0709,15547.0
2019-10-14 15:10:00,94.51,94.57,94.49,94.57,19865.0,92.0709,92.1293,92.0514,92.1293,19865.0
2019-10-14 15:20:00,94.56,94.61,94.49,94.56,22671.0,92.1196,92.1683,92.0514,92.1196,22671.0
2019-10-14 15:30:00,94.56,94.58,94.48,94.48,43369.0,92.1196,92.139,92.0416,92.0416,43369.0
2019-10-14 15:40:00,94.48,94.48,94.09,94.1,77920.0,92.0416,92.0416,91.6617,91.6714,77920.0
2019-10-14 15:50:00,94.09,94.18,93.77,93.84,290399.0,91.6617,91.7494,91.35,91.4181,290399.0
2019-10-15 09:30:00,94.14,94.66,93.22,93.98,79937.0,91.7104,92.217,90.8141,91.5545,79937.0
2019-10-15 09:40:00,93.91,94.57,93.74,94.4,142494.0,91.4863,92.1293,91.3207,91.9637,142494.0
2019-10-15 09:50:00,94.41,94.44,93.83,93.98,38834.0,91.9734,92.0027,91.4084,91.5545,38834.0
2019-10-15 10:00:00,93.98,94.33,93.69,93.75,65781.0,91.5545,91.8955,91.272,91.3305,65781.0
2019-10-15 10:10:00,93.77,93.99,93.45,93.9,106101.0,91.35,91.5643,91.0382,91.4766,106101.0
2019-10-15 10:20:00,93.9,94.01,93.78,93.88,20103.0,91.4766,91.5838,91.3597,91.4571,20103.0
2019-10-15 10:30:00,93.9,94.19,93.84,94.16,23419.0,91.4766,91.7591,91.4181,91.7299,23419.0
2019-10-15 10:40:00,94.21,94.34,94.15,94.27,16659.0,91.7786,91.9052,91.7201,91.837,16659.0
2019-10-15 10:50:00,94.23,94.32,94.08,94.31,41373.0,91.7981,91.8858,91.652,91.876,41373.0
2019-10-15 11:00:00,94.32,94.33,94.05,94.23,21102.0,91.8858,91.8955,91.6227,91.7981,21102.0
2019-10-15 11:10:00,94.23,94.28,94.02,94.08,23946.0,91.7981,91.8468,91.5935,91.652,23946.0
2019-10-15 11:20:00,94.11,94.27,94.04,94.27,24461.0,91.6812,91.837,91.613,91.837,24461.0
2019-10-15 11:30:00,94.26,94.28,94.13,94.16,22172.0,91.8273,91.8468,91.7007,91.7299,22172.0
2019-10-15 11:40:00,94.15,94.33,93.82,94.18,40309.0,91.7201,91.8955,91.3987,91.7494,40309.0
2019-10-15 11:50:00,94.2,94.22,94.12,94.19,28832.0,91.7689,91.7883,91.6909,91.7591,28832.0
2019-10-15 12:00:00,94.19,94.29,94.16,94.17,11961.0,91.7591,91.8565,91.7299,91.7396,11961.0
2019-10-15 12:10:00,94.18,94.55,94.18,94.45,68694.0,91.7494,92.1098,91.7494,92.0124,68694.0
2019-10-15 12:20:00,94.44,94.44,94.24,94.25,11415.0,92.0027,92.0027,91.8078,91.8176,11415.0
2019-10-15 12:30:00,94.25,94.65,94.25,94.57,53694.0,91.8176,92.2072,91.8176,92.1293,53694.0
2019-10-15 12:40:00,94.58,94.58,94.35,94.42,16252.0,92.139,92.139,91.915,91.9832,16252.0
2019-10-15 12:50:00,94.41,94.66,94.36,94.66,12872.0,91.9734,92.217,91.9247,92.217,12872.0
2019-10-15 13:00:00,94.66,94.88,94.61,94.77,111800.0,92.217,92.4313,92.1683,92.3241,111800.0
2019-10-15 13:10:00,94.78,94.91,94.77,94.87,12587.0,92.3339,92.4605,92.3241,92.4216,12587.0
2019-10-15 13:20:00,94.89,95.12,94.82,95.12,88044.0,92.441,92.6651,92.3729,92.6651,88044.0
2019-10-15 13:30:00,95.1,95.13,94.92,94.97,16164.0,92.6456,92.6749,92.4703,92.519,16164.0
2019-10-15 13:40:00,94.97,94.98,94.82,94.97,12642.0,92.519,92.5287,92.3729,92.519,12642.0
2019-10-15 13:50:00,94.98,95.03,94.91,94.91,14696.0,92.5287,92.5774,92.4605,92.4605,14696.0
2019-10-15 14:00:00,94.93,95.16,94.88,95.14,34629.0,92.48,92.7041,92.4313,92.6846,34629.0
2019-10-15 14:10:00,95.15,95.29,95.05,95.06,22827.0,92.6943,92.8307,92.5969,92.6067,22827.0
2019-10-15 14:20:00,95.06,95.1,95.02,95.09,14741.0,92.6067,92.6456,92.5677,92.6359,14741.0
2019-10-15 14:30:00,95.09,95.13,94.92,94.94,13422.0,92.6359,92.6749,92.4703,92.4898,13422.0
2019-10-15 14:40:00,94.94,95.07,94.93,95.07,13064.0,92.4898,92.6164,92.48,92.6164,13064.0
2019-10-15 14:50:00,95.07,95.11,94.98,95.05,22200.0,92.6164,92.6554,92.5287,92.5969,22200.0
2019-10-15 15:00:00,95.04,95.06,94.89,94.91,15877.0,92.5872,92.6067,92.441,92.4605,15877.0
2019-10-15 15:10:00,94.94,95.02,94.92,94.98,19065.0,92.4898,92.5677,92.4703,92.5287,19065.0
2019-10-15 15:20:00,94.98,95.16,94.96,95.15,27574.0,92.5287,92.7041,92.5092,92.6943,27574.0
2019-10-15 15:30:00,95.15,95.17,95.02,95.09,44377.0,92.6943,92.7138,92.5677,92.6359,44377.0
2019-10-15 15:40:00,95.09,95.16,95.03,95.15,93577.0,92.6359,92.7041,92.5774,92.6943,93577.0
2019-10-15 15:50:00,95.15,95.23,95.08,95.16,159577.0,92.6943,92.7723,92.6261,92.7041,159577.0
2019-10-16 09:30:00,94.41,95.82,94.4,95.61,153580.0,91.9734,93.347,91.9637,93.1425,153580.0
2019-10-16 09:40:00,95.6,95.76,95.34,95.55,27228.0,93.1327,93.2886,92.8794,93.084,27228.0
2019-10-16 09:50:00,95.58,95.69,95.11,95.34,107239.0,93.1132,93.2204,92.6554,92.8794,107239.0
2019-10-16 10:00:00,95.34,95.34,94.94,95.03,17532.0,92.8794,92.8794,92.4898,92.5774,17532.0
2019-10-16 10:10:00,95.12,95.49,95.1,95.48,100781.0,92.6651,93.0256,92.6456,93.0158,100781.0
2019-10-16 10:20:00,95.49,95.73,95.47,95.52,56426.0,93.0256,93.2594,93.0061,93.0548,56426.0
2019-10-16 10:30:00,95.5,95.53,95.11,95.28,17308.0,93.0353,93.0645,92.6554,92.821,17308.0
2019-10-16 10:40:00,95.28,95.43,95.13,95.39,13661.0,92.821,92.9671,92.6749,92.9281,13661.0
2019-10-16 10:50:00,95.43,95.69,95.33,95.43,33452.0,92.9671,93.2204,92.8697,92.9671,33452.0
2019-10-16 11:00:00,95.42,95.64,95.4,95.49,42882.0,92.9574,93.1717,92.9379,93.0256,42882.0
2019-10-16 11:10:00,95.47,95.53,95.15,95.18,22200.0,93.0061,93.0645,92.6943,92.7236,22200.0
2019-10-16 11:20:00,95.19,95.29,95.13,95.21,25537.0,92.7333,92.8307,92.6749,92.7528,25537.0
2019-10-16 11:30:00,95.21,95.24,94.85,95.16,154614.0,92.7528,92.782,92.4021,92.7041,154614.0
2019-10-16 11:40:00,95.13,95.64,95.09,95.6,37839.0,92.6749,93.1717,92.6359,93.1327,37839.0
2019-10-16 11:50:00,95.6,95.66,95.54,95.61,26322.0,93.1327,93.1912,93.0743,93.1425,26322.0
2019-10-16 12:00:00,95.6,95.84,95.6,95.79,22024.0,93.1327,93.3665,93.1327,93.3178,22024.0
2019-10-16 12:10:00,95.81,96.06,95.68,95.81,143447.0,93.3373,93.5809,93.2107,93.3373,143447.0
2019-10-16 12:20:00,95.81,95.86,95.69,95.72,11420.0,93.3373,93.386,93.2204,93.2496,11420.0
2019-10-16 12:30:00,95.69,95.87,95.63,95.87,12527.0,93.2204,93.3958,93.1619,93.3958,12527.0
2019-10-16 12:40:00,95.83,95.87,95.71,95.87,13544.0,93.3568,93.3958,93.2399,93.3958,13544.0
2019-10-16 12:50:00,95.85,95.85,95.72,95.78,10672.0,93.3763,93.3763,93.2496,93.3081,10672.0
2019-10-16 13:00:00,95.78,95.85,95.66,95.69,14858.0,93.3081,93.3763,93.1912,93.2204,14858.0
2019-10-16 13:10:00,95.68,95.68,95.58,95.6,11125.0,93.2107,93.2107,93.1132,93.1327,11125.0
2019-10-16 13:20:00,95.6,95.64,95.5,95.57,17261.0,93.1327,93.1717,93.0353,93.1035,17261.0
2019-10-16 13:30:00,95.59,95.87,95.59,95.84,12530.0,93.123,93.3958,93.123,93.3665,12530.0
2019-10-16 13:40:00,95.86,96.0,95.76,95.83,66314.0,93.386,93.5224,93.2886,93.3568,66314.0
2019-10-16 13:50:00,95.83,95.93,95.83,95.93,7827.0,93.3568,93.4542,93.3568,93.4542,7827.0
2019-10-16 14:00:00,95.92,95.93,95.82,95.91,13819.0,93.4445,93.4542,93.347,93.4347,13819.0
2019-10-16 14:10:00,95.93,96.04,95.93,95.98,22664.0,93.4542,93.5614,93.4542,93.5029,22664.0
2019-10-16 14:20:00,95.97,95.97,95.76,95.79,11214.0,93.4932,93.4932,93.2886,93.3178,11214.0
2019-10-16 14:30:00,95.81,95.84,95.68,95.72,10232.0,93.3373,93.3665,93.2107,93.2496,10232.0
2019-10-16 14:40:00,95.74,95.84,95.69,95.8,14112.0,93.2691,93.3665,93.2204,93.3276,14112.0
2019-10-16 14:50:00,95.82,95.89,95.76,95.86,13311.0,93.347,93.4152,93.2886,93.386,13311.0
2019-10-16 15:00:00,95.87,96.08,95.87,96.03,23897.0,93.3958,93.6003,93.3958,93.5516,23897.0
2019-10-16 15:10:00,96.02,96.06,95.88,96.05,39260.0,93.5419,93.5809,93.4055,93.5711,39260.0
2019-10-16 15:20:00,96.04,96.08,96.03,96.06,35728.0,93.5614,93.6003,93.5516,93.5809,35728.0
2019-10-16 15:30:00,96.07,96.22,96.03,96.05,151698.0,93.5906,93.7367,93.5516,93.5711,151698.0
2019-10-16 15:40:00,96.04,96.29,95.89,96.18,62434.0,93.5614,93.8049,93.4152,93.6978,62434.0
2019-10-16 15:50:00,96.17,96.36,96.13,96.21,175055.0,93.688,93.8731,93.649,93.727,175055.0
2019-10-17 09:30:00,96.71,97.28,96.52,96.78,102827.0,94.2141,94.7694,94.029,94.2823,102827.0
2019-10-17 09:40:00,96.78,97.54,96.73,97.39,118486.0,94.2823,95.0227,94.2336,94.8765,118486.0
2019-10-17 09:50:00,97.4,98.0,97.2,97.57,85435.0,94.8863,95.4708,94.6914,95.0519,85435.0
2019-10-17 10:00:00,97.62,97.96,97.55,97.85,40220.0,95.1006,95.4318,95.0324,95.3247,40220.0
2019-10-17 10:10:00,97.84,97.86,97.41,97.46,52914.0,95.3149,95.3344,94.896,94.9447,52914.0
2019-10-17 10:20:00,97.45,97.55,96.81,96.93,39396.0,94.935,95.0324,94.3115,94.4284,39396.0
2019-10-17 10:30:00,96.9,97.04,96.83,96.98,67990.0,94.3992,94.5356,94.331,94.4771,67990.0
2019-10-17 10:40:00,97.03,97.15,96.96,96.97,41993.0,94.5258,94.6427,94.4576,94.4674,41993.0
2019-10-17 10:50:00,96.96,97.19,96.96,97.12,57866.0,94.4576,94.6817,94.4576,94.6135,57866.0
2019-10-17 11:00:00,97.1,97.13,96.92,97.0,54929.0,94.594,94.6232,94.4187,94.4966,54929.0
2019-10-17 11:10:00,97.01,97.14,96.87,97.01,54418.0,94.5063,94.633,94.3699,94.5063,54418.0
2019-10-17 11:20:00,97.03,97.04,96.88,96.94,24504.0,94.5258,94.5356,94.3797,94.4381,24504.0
2019-10-17 11:30:00,96.94,97.14,96.88,97.12,28209.0,94.4381,94.633,94.3797,94.6135,28209.0
2019-10-17 11:40:00,97.11,97.44,97.07,97.31,48586.0,94.6038,94.9252,94.5648,94.7986,48586.0
2019-10-17 11:50:00,97.28,97.34,97.14,97.18,46807.0,94.7694,94.8278,94.633,94.6719,46807.0
2019-10-17 12:00:00,97.2,97.2,97.02,97.13,21951.0,94.6914,94.6914,94.5161,94.6232,21951.0
2019-10-17 12:10:00,97.14,97.19,97.08,97.18,21504.0,94.633,94.6817,94.5745,94.6719,21504.0
2019-10-17 12:20:00,97.19,97.28,97.19,97.25,10513.0,94.6817,94.7694,94.6817,94.7401,10513.0
2019-10-17 12:30:00,97.25,97.34,97.22,97.23,18562.0,94.7401,94.8278,94.7109,94.7207,18562.0
2019-10-17 12:40:00,97.23,97.3,97.21,97.22,19161.0,94.7207,94.7888,94.7012,94.7109,19161.0
2019-10-17 12:50:00,97.22,97.31,97.17,97.31,19951.0,94.7109,94.7986,94.6622,94.7986,19951.0
2019-10-17 13:00:00,97.33,97.47,97.23,97.24,64881.0,94.8181,94.9545,94.7207,94.7304,64881.0
2019-10-17 13:10:00,97.24,97.27,97.06,97.18,13448.0,94.7304,94.7596,94.555,94.6719,13448.0
2019-10-17 13:20:00,97.15,97.16,97.06,97.1,20914.0,94.6427,94.6525,94.555,94.594,20914.0
2019-10-17 13:30:00,97.11,97.17,97.06,97.06,14731.0,94.6038,94.6622,94.555,94.555,14731.0
2019-10-17 13:40:00,97.08,97.08,96.93,97.05,16436.0,94.5745,94.5745,94.4284,94.5453,16436.0
2019-10-17 13:50:00,97.05,97.17,96.99,97.15,82078.0,94.5453,94.6622,94.4868,94.6427,82078.0
2019-10-17 14:00:00,97.16,97.16,96.99,97.01,52768.0,94.6525,94.6525,94.4868,94.5063,52768.0
2019-10-17 14:10:00,97.01,97.05,96.94,97.04,20676.0,94.5063,94.5453,94.4381,94.5356,20676.0
2019-10-17 14:20:00,97.03,97.04,96.89,96.97,19473.0,94.5258,94.5356,94.3894,94.4674,19473.0
2019-10-17 14:30:00,96.98,96.99,96.87,96.99,17788.0,94.4771,94.4868,94.3699,94.4868,17788.0
2019-10-17 14:40:00,96.97,96.97,96.93,96.97,11840.0,94.4674,94.4674,94.4284,94.4674,11840.0
2019-10-17 14:50:00,96.97,97.05,96.93,96.94,19709.0,94.4674,94.5453,94.4284,94.4381,19709.0
2019-10-17 15:00:00,96.94,96.99,96.9,96.93,14425.0,94.4381,94.4868,94.3992,94.4284,14425.0
2019-10-17 15:10:00,96.92,96.96,96.88,96.9,17088.0,94.4187,94.4576,94.3797,94.3992,17088.0
2019-10-17 15:20:00,96.9,96.97,96.9,96.94,25126.0,94.3992,94.4674,94.3992,94.4381,25126.0
2019-10-17 15:30:00,96.93,97.0,96.76,96.93,72653.0,94.4284,94.4966,94.2628,94.4284,72653.0
2019-10-17 15:40:00,96.94,96.95,96.74,96.74,38093.0,94.4381,94.4479,94.2433,94.2433,38093.0
2019-10-17 15:50:00,96.74,96.91,96.68,96.8,106110.0,94.2433,94.4089,94.1848,94.3018,106110.0
2019-10-18 09:30:00,96.05,96.1,94.92,95.35,344235.0,93.5711,93.6198,92.4703,92.8892,344235.0
2019-10-18 09:40:00,95.38,95.43,94.7,95.18,75833.0,92.9184,92.9671,92.2559,92.7236,75833.0
2019-10-18 09:50:00,95.19,95.54,94.87,95.22,93249.0,92.7333,93.0743,92.4216,92.7625,93249.0
2019-10-18 10:00:00,95.2,95.23,94.81,94.88,38125.0,92.743,92.7723,92.3631,92.4313,38125.0
2019-10-18 10:10:00,94.85,95.03,94.64,94.94,55230.0,92.4021,92.5774,92.1975,92.4898,55230.0
2019-10-18 10:20:00,94.93,94.93,94.77,94.89,22093.0,92.48,92.48,92.3241,92.441,22093.0
2019-10-18 10:30:00,94.92,94.94,94.77,94.83,36805.0,92.4703,92.4898,92.3241,92.3826,36805.0
2019-10-18 10:40:00,94.85,94.94,94.37,94.41,77985.0,92.4021,92.4898,91.9345,91.9734,77985.0
2019-10-18 10:50:00,94.42,94.6,94.4,94.49,65011.0,91.9832,92.1585,91.9637,92.0514,65011.0
2019-10-18 11:00:00,94.5,94.66,94.38,94.38,53024.0,92.0611,92.217,91.9442,91.9442,53024.0
2019-10-18 11:10:00,94.36,94.4,94.25,94.38,55273.0,91.9247,91.9637,91.8176,91.9442,55273.0
2019-10-18 11:20:00,94.37,94.4,94.26,94.26,58097.0,91.9345,91.9637,91.8273,91.8273,58097.0
2019-10-18 11:30:00,94.35,94.61,94.3,94.53,66484.0,91.915,92.1683,91.8663,92.0903,66484.0
2019-10-18 11:40:00,94.54,94.55,94.29,94.35,46120.0,92.1001,92.1098,91.8565,91.915,46120.0
2019-10-18 11:50:00,94.33,94.44,94.16,94.26,47171.0,91.8955,92.0027,91.7299,91.8273,47171.0
2019-10-18 12:00:00,94.25,94.33,94.11,94.25,32881.0,91.8176,91.8955,91.6812,91.8176,32881.0
2019-10-18 12:10:00,94.23,94.47,94.19,94.28,28450.0,91.7981,92.0319,91.7591,91.8468,28450.0
2019-10-18 12:20:00,94.27,94.29,94.11,94.17,55283.0,91.837,91.8565,91.6812,91.7396,55283.0
2019-10-18 12:30:00,94.14,94.28,94.05,94.23,22743.0,91.7104,91.8468,91.6227,91.7981,22743.0
2019-10-18 12:40:00,94.22,94.35,94.13,94.35,53309.0,91.7883,91.915,91.7007,91.915,53309.0
2019-10-18 12:50:00,94.33,94.8,94.29,94.78,27320.0,91.8955,92.3534,91.8565,92.3339,27320.0
2019-10-18 13:00:00,94.75,94.97,94.68,94.94,16885.0,92.3047,92.519,92.2365,92.4898,16885.0
2019-10-18 13:10:00,94.93,95.16,94.92,95.16,17275.0,92.48,92.7041,92.4703,92.7041,17275.0
2019-10-18 13:20:00,95.14,95.22,95.04,95.22,32037.0,92.6846,92.7625,92.5872,92.7625,32037.0
2019-10-18 13:30:00,95.22,95.24,95.14,95.21,13576.0,92.7625,92.782,92.6846,92.7528,13576.0
2019-10-18 13:40:00,95.22,95.37,95.18,95.3,36468.0,92.7625,92.9087,92.7236,92.8405,36468.0
2019-10-18 13:50:00,95.3,95.45,95.3,95.38,30516.0,92.8405,92.9866,92.8405,92.9184,30516.0
2019-10-18 14:00:00,95.39,95.43,95.24,95.36,16166.0,92.9281,92.9671,92.782,92.8989,16166.0
2019-10-18 14:10:00,95.35,95.41,95.31,95.41,28463.0,92.8892,92.9476,92.8502,92.9476,28463.0
2019-10-18 14:20:00,95.42,95.57,95.42,95.51,21042.0,92.9574,93.1035,92.9574,93.045,21042.0
2019-10-18 14:30:00,95.51,95.51,95.29,95.29,14510.0,93.045,93.045,92.8307,92.8307,14510.0
2019-10-18 14:40:00,95.3,95.46,95.26,95.43,21647.0,92.8405,92.9963,92.8015,92.9671,21647.0
2019-10-18 14:50:00,95.42,95.8,95.41,95.78,83644.0,92.9574,93.3276,92.9476,93.3081,83644.0
2019-10-18 15:00:00,95.78,95.79,95.53,95.62,32784.0,93.3081,93.3178,93.0645,93.1522,32784.0
2019-10-18 15:10:00,95.62,95.8,95.62,95.74,19558.0,93.1522,93.3276,93.1522,93.2691,19558.0
2019-10-18 15:20:00,95.74,95.74,95.47,95.48,33575.0,93.2691,93.2691,93.0061,93.0158,33575.0
2019-10-18 15:30:00,95.48,95.6,95.42,95.42,129803.0,93.0158,93.1327,92.9574,92.9574,129803.0
2019-10-18 15:40:00,95.42,95.43,95.17,95.27,96843.0,92.9574,92.9671,92.7138,92.8112,96843.0
2019-10-18 15:50:00,95.27,95.38,95.1,95.12,221520.0,92.8112,92.9184,92.6456,92.6651,221520.0
2019-10-21 09:30:00,95.48,95.78,95.26,95.68,67734.0,93.0158,93.3081,92.8015,93.2107,67734.0
2019-10-21 09:40:00,95.76,95.94,95.37,95.5,48078.0,93.2886,93.4639,92.9087,93.0353,48078.0
2019-10-21 09:50:00,95.52,95.65,95.1,95.1,31031.0,93.0548,93.1814,92.6456,92.6456,31031.0
2019-10-21 10:00:00,95.12,95.3,95.0,95.17,44238.0,92.6651,92.8405,92.5482,92.7138,44238.0
2019-10-21 10:10:00,95.13,95.33,95.12,95.2,19350.0,92.6749,92.8697,92.6651,92.743,19350.0
2019-10-21 10:20:00,95.21,95.35,95.11,95.15,58170.0,92.7528,92.8892,92.6554,92.6943,58170.0
2019-10-21 10:30:00,95.16,95.58,95.12,95.51,52384.0,92.7041,93.1132,92.6651,93.045,52384.0
2019-10-21 10:40:00,95.51,95.91,95.42,95.8,62845.0,93.045,93.4347,92.9574,93.3276,62845.0
2019-10-21 10:50:00,95.73,96.13,95.69,95.97,23932.0,93.2594,93.649,93.2204,93.4932,23932.0
2019-10-21 11:00:00,95.97,96.36,95.95,96.25,30636.0,93.4932,93.8731,93.4737,93.7659,30636.0
2019-10-21 11:10:00,96.27,96.36,96.16,96.18,29354.0,93.7854,93.8731,93.6783,93.6978,29354.0
2019-10-21 11:20:00,96.13,96.17,95.91,95.97,31165.0,93.649,93.688,93.4347,93.4932,31165.0
2019-10-21 11:30:00,95.97,96.08,95.84,95.91,49019.0,93.4932,93.6003,93.3665,93.4347,49019.0
2019-10-21 11:40:00,95.91,96.1,95.9,96.1,26001.0,93.4347,93.6198,93.425,93.6198,26001.0
2019-10-21 11:50:00,96.12,96.43,96.08,96.34,24931.0,93.6393,93.9413,93.6003,93.8536,24931.0
2019-10-21 12:00:00,96.33,96.41,96.24,96.37,16729.0,93.8439,93.9218,93.7562,93.8828,16729.0
2019-10-21 12:10:00,96.39,96.46,96.34,96.41,30120.0,93.9023,93.9705,93.8536,93.9218,30120.0
2019-10-21 12:20:00,96.4,96.51,96.37,96.48,13304.0,93.9121,94.0192,93.8828,93.99,13304.0
2019-10-21 12:30:00,96.49,96.5,96.31,96.4,11382.0,93.9998,94.0095,93.8244,93.9121,11382.0
2019-10-21 12:40:00,96.4,96.5,96.34,96.37,36479.0,93.9121,94.0095,93.8536,93.8828,36479.0
2019-10-21 12:50:00,96.37,96.51,96.36,96.44,16924.0,93.8828,94.0192,93.8731,93.951,16924.0
2019-10-21 13:00:00,96.45,96.64,96.4,96.57,17409.0,93.9608,94.1459,93.9121,94.0777,17409.0
2019-10-21 13:10:00,96.57,96.75,96.57,96.7,24929.0,94.0777,94.253,94.0777,94.2043,24929.0
2019-10-21 13:20:00,96.71,96.83,96.64,96.71,23469.0,94.2141,94.331,94.1459,94.2141,23469.0
2019-10-21 13:30:00,96.7,96.73,96.67,96.71,9619.0,94.2043,94.2336,94.1751,94.2141,9619.0
2019-10-21 13:40:00,96.72,96.73,96.45,96.45,8000.0,94.2238,94.2336,93.9608,93.9608,8000.0
2019-10-21 13:50:00,96.47,96.51,96.41,96.41,13263.0,93.9803,94.0192,93.9218,93.9218,13263.0
2019-10-21 14:00:00,96.4,96.52,96.4,96.43,39247.0,93.9121,94.029,93.9121,93.9413,39247.0
2019-10-21 14:10:00,96.43,96.43,96.09,96.09,78200.0,93.9413,93.9413,93.6101,93.6101,78200.0
2019-10-21 14:20:00,96.08,96.08,95.88,95.91,20741.0,93.6003,93.6003,93.4055,93.4347,20741.0
2019-10-21 14:30:00,95.9,95.95,95.84,95.89,21308.0,93.425,93.4737,93.3665,93.4152,21308.0
2019-10-21 14:40:00,95.88,95.92,95.73,95.74,12996.0,93.4055,93.4445,93.2594,93.2691,12996.0
2019-10-21 14:50:00,95.75,95.9,95.74,95.9,18513.0,93.2789,93.425,93.2691,93.425,18513.0
2019-10-21 15:00:00,95.92,95.94,95.76,95.78,10390.0,93.4445,93.4639,93.2886,93.3081,10390.0
2019-10-21 15:10:00,95.78,95.8,95.71,95.8,13505.0,93.3081,93.3276,93.2399,93.3276,13505.0
2019-10-21 15:20:00,95.81,95.9,95.73,95.83,29393.0,93.3373,93.425,93.2594,93.3568,29393.0
2019-10-21 15:30:00,95.82,95.83,95.6,95.7,192964.0,93.347,93.3568,93.1327,93.2301,192964.0
2019-10-21 15:40:00,95.69,95.94,95.69,95.88,40852.0,93.2204,93.4639,93.2204,93.4055,40852.0
2019-10-21 15:50:00,95.88,95.9,95.72,95.81,118570.0,93.4055,93.425,93.2496,93.3373,118570.0
2019-10-22 09:30:00,94.17,94.85,93.21,94.52,334543.0,91.7396,92.4021,90.8044,92.0806,334543.0
2019-10-22 09:40:00,94.61,95.41,94.39,94.9,68407.0,92.1683,92.9476,91.9539,92.4508,68407.0
2019-10-22 09:50:00,94.9,94.96,94.5,94.55,148858.0,92.4508,92.5092,92.0611,92.1098,148858.0
2019-10-22 10:00:00,94.56,94.89,94.45,94.63,145824.0,92.1196,92.441,92.0124,92.1878,145824.0
2019-10-22 10:10:00,94.65,94.66,94.1,94.5,119909.0,92.2072,92.217,91.6714,92.0611,119909.0
2019-10-22 10:20:00,94.49,94.53,94.29,94.42,37151.0,92.0514,92.0903,91.8565,91.9832,37151.0
2019-10-22 10:30:00,94.44,94.74,94.4,94.72,21502.0,92.0027,92.2949,91.9637,92.2754,21502.0
2019-10-22 10:40:00,94.73,94.98,94.65,94.79,39339.0,92.2852,92.5287,92.2072,92.3436,39339.0
2019-10-22 10:50:00,94.82,95.1,94.81,94.97,69463.0,92.3729,92.6456,92.3631,92.519,69463.0
2019-10-22 11:00:00,94.97,95.06,94.8,94.84,35230.0,92.519,92.6067,92.3534,92.3923,35230.0
2019-10-22 11:10:00,94.84,94.85,94.55,94.56,29071.0,92.3923,92.4021,92.1098,92.1196,29071.0
2019-10-22 11:20:00,94.58,94.61,94.37,94.52,139661.0,92.139,92.1683,91.9345,92.0806,139661.0
2019-10-22 11:30:00,94.52,94.88,94.52,94.71,82313.0,92.0806,92.4313,92.0806,92.2657,82313.0
2019-10-22 11:40:00,94.72,95.03,94.71,94.98,45048.0,92.2754,92.5774,92.2657,92.5287,45048.0
2019-10-22 11:50:00,94.96,94.96,94.79,94.86,16828.0,92.5092,92.5092,92.3436,92.4118,16828.0
2019-10-22 12:00:00,94.84,95.23,94.84,95.23,24834.0,92.3923,92.7723,92.3923,92.7723,24834.0
2019-10-22 12:10:00,95.21,95.54,95.21,95.54,24895.0,92.7528,93.0743,92.7528,93.0743,24895.0
2019-10-22 12:20:00,95.53,95.77,95.36,95.71,40733.0,93.0645,93.2983,92.8989,93.2399,40733.0
2019-10-22 12:30:00,95.69,95.71,95.43,95.44,76101.0,93.2204,93.2399,92.9671,92.9769,76101.0
2019-10-22 12:40:00,95.45,95.55,95.37,95.48,36105.0,92.9866,93.084,92.9087,93.0158,36105.0
2019-10-22 12:50:00,95.52,95.53,95.34,95.5,53091.0,93.0548,93.0645,92.8794,93.0353,53091.0
2019-10-22 13:00:00,95.49,95.55,95.33,95.52,14561.0,93.0256,93.084,92.8697,93.0548,14561.0
2019-10-22 13:10:00,95.53,95.62,95.47,95.49,25255.0,93.0645,93.1522,93.0061,93.0256,25255.0
2019-10-22 13:20:00,95.48,95.68,95.48,95.59,20521.0,93.0158,93.2107,93.0158,93.123,20521.0
2019-10-22 13:30:00,95.58,95.69,95.51,95.69,37293.0,93.1132,93.2204,93.045,93.2204,37293.0
2019-10-22 13:40:00,95.69,95.78,95.41,95.41,20405.0,93.2204,93.3081,92.9476,92.9476,20405.0
2019-10-22 13:50:00,95.41,95.41,94.94,95.05,142596.0,92.9476,92.9476,92.4898,92.5969,142596.0
2019-10-22 14:00:00,95.04,95.26,95.0,95.21,27573.0,92.5872,92.8015,92.5482,92.7528,27573.0
2019-10-22 14:10:00,95.21,95.28,95.13,95.23,17085.0,92.7528,92.821,92.6749,92.7723,17085.0
2019-10-22 14:20:00,95.21,95.23,95.02,95.08,16550.0,92.7528,92.7723,92.5677,92.6261,16550.0
2019-10-22 14:30:00,95.09,95.15,95.0,95.05,21191.0,92.6359,92.6943,92.5482,92.5969,21191.0
2019-10-22 14:40:00,95.09,95.09,94.91,95.03,30955.0,92.6359,92.6359,92.4605,92.5774,30955.0
2019-10-22 14:50:00,95.01,95.07,94.81,95.0,93316.0,92.5579,92.6164,92.3631,92.5482,93316.0
2019-10-22 15:00:00,95.03,95.07,94.85,94.93,23040.0,92.5774,92.6164,92.4021,92.48,23040.0
2019-10-22 15:10:00,94.92,94.97,94.82,94.87,20158.0,92.4703,92.519,92.3729,92.4216,20158.0
2019-10-22 15:20:00,94.87,94.88,94.74,94.74,32324.0,92.4216,92.4313,92.2949,92.2949,32324.0
2019-10-22 15:30:00,94.75,95.05,94.71,94.91,176134.0,92.3047,92.5969,92.2657,92.4605,176134.0
2019-10-22 15:40:00,94.91,94.91,94.48,94.52,117532.0,92.4605,92.4605,92.0416,92.0806,117532.0
2019-10-22 15:50:00,94.52,94.59,94.18,94.3,262829.0,92.0806,92.1488,91.7494,91.8663,262829.0
2019-10-23 09:30:00,94.43,95.87,94.36,95.75,187913.0,91.9929,93.3958,91.9247,93.2789,187913.0
2019-10-23 09:40:00,95.76,96.25,95.27,95.36,113896.0,93.2886,93.7659,92.8112,92.8989,113896.0
2019-10-23 09:50:00,95.31,95.47,94.8,95.16,129564.0,92.8502,93.0061,92.3534,92.7041,129564.0
2019-10-23 10:00:00,95.15,95.74,95.03,95.09,52506.0,92.6943,93.2691,92.5774,92.6359,52506.0
2019-10-23 10:10:00,95.06,95.06,94.54,94.54,39931.0,92.6067,92.6067,92.1001,92.1001,39931.0
2019-10-23 10:20:00,94.55,94.75,94.51,94.61,30693.0,92.1098,92.3047,92.0709,92.1683,30693.0
2019-10-23 10:30:00,94.61,94.89,94.53,94.82,13237.0,92.1683,92.441,92.0903,92.3729,13237.0
2019-10-23 10:40:00,94.84,95.1,94.8,95.1,12775.0,92.3923,92.6456,92.3534,92.6456,12775.0
2019-10-23 10:50:00,95.04,95.14,94.92,95.14,26469.0,92.5872,92.6846,92.4703,92.6846,26469.0
2019-10-23 11:00:00,95.18,95.39,95.08,95.28,20226.0,92.7236,92.9281,92.6261,92.821,20226.0
2019-10-23 11:10:00,95.29,95.49,95.22,95.41,77159.0,92.8307,93.0256,92.7625,92.9476,77159.0
2019-10-23 11:20:00,95.41,95.72,95.38,95.54,36477.0,92.9476,93.2496,92.9184,93.0743,36477.0
2019-10-23 11:30:00,95.57,95.59,95.33,95.54,20654.0,93.1035,93.123,92.8697,93.0743,20654.0
2019-10-23 11:40:00,95.54,95.66,95.43,95.44,22717.0,93.0743,93.1912,92.9671,92.9769,22717.0
2019-10-23 11:50:00,95.42,95.46,95.37,95.43,6890.0,92.9574,92.9963,92.9087,92.9671,6890.0
2019-10-23 12:00:00,95.43,95.49,95.16,95.23,16587.0,92.9671,93.0256,92.7041,92.7723,16587.0
2019-10-23 12:10:00,95.22,95.31,95.05,95.12,12446.0,92.7625,92.8502,92.5969,92.6651,12446.0
2019-10-23 12:20:00,95.12,95.43,95.1,95.43,17087.0,92.6651,92.9671,92.6456,92.9671,17087.0
2019-10-23 12:30:00,95.42,95.46,95.32,95.35,10451.0,92.9574,92.9963,92.8599,92.8892,10451.0
2019-10-23 12:40:00,95.36,95.44,95.31,95.34,8311.0,92.8989,92.9769,92.8502,92.8794,8311.0
2019-10-23 12:50:00,95.33,95.45,95.32,95.35,17842.0,92.8697,92.9866,92.8599,92.8892,17842.0
2019-10-23 13:00:00,95.38,95.46,95.35,95.42,11943.0,92.9184,92.9963,92.8892,92.9574,11943.0
2019-10-23 13:10:00,95.42,95.43,95.31,95.36,14123.0,92.9574,92.9671,92.8502,92.8989,14123.0
2019-10-23 13:20:00,95.37,95.37,95.28,95.28,56210.0,92.9087,92.9087,92.821,92.821,56210.0
2019-10-23 13:30:00,95.28,95.32,95.24,95.26,12835.0,92.821,92.8599,92.782,92.8015,12835.0
2019-10-23 13:40:00,95.26,95.32,95.24,95.28,11441.0,92.8015,92.8599,92.782,92.821,11441.0
2019-10-23 13:50:00,95.28,95.36,95.22,95.22,9902.0,92.821,92.8989,92.7625,92.7625,9902.0
2019-10-23 14:00:00,95.23,95.23,94.93,95.05,14622.0,92.7723,92.7723,92.48,92.5969,14622.0
2019-10-23 14:10:00,95.04,95.06,94.9,94.92,16117.0,92.5872,92.6067,92.4508,92.4703,16117.0
2019-10-23 14:20:00,94.94,95.0,94.85,94.98,17294.0,92.4898,92.5482,92.4021,92.5287,17294.0
2019-10-23 14:30:00,94.98,95.0,94.89,94.92,24433.0,92.5287,92.5482,92.441,92.4703,24433.0
2019-10-23 14:40:00,94.92,95.07,94.91,95.03,18311.0,92.4703,92.6164,92.4605,92.5774,18311.0
2019-10-23 14:50:00,95.04,95.11,94.99,95.11,20902.0,92.5872,92.6554,92.5385,92.6554,20902.0
2019-10-23 15:00:00,95.1,95.15,95.08,95.11,25988.0,92.6456,92.6943,92.6261,92.6554,25988.0
2019-10-23 15:10:00,95.11,95.15,94.97,95.04,37306.0,92.6554,92.6943,92.519,92.5872,37306.0
2019-10-23 15:20:00,95.04,95.27,95.04,95.27,37698.0,92.5872,92.8112,92.5872,92.8112,37698.0
2019-10-23 15:30:00,95.27,95.54,95.25,95.52,89122.0,92.8112,93.0743,92.7918,93.0548,89122.0
2019-10-23 15:40:00,95.52,95.54,95.4,95.53,36772.0,93.0548,93.0743,92.9379,93.0645,36772.0
2019-10-23 15:50:00,95.55,95.73,95.47,95.73,142647.0,93.084,93.2594,93.0061,93.2594,142647.0
2019-10-24 09:30:00,96.16,96.43,95.17,95.93,103866.0,93.6783,93.9413,92.7138,93.4542,103866.0
2019-10-24 09:40:00,95.87,95.91,95.49,95.67,53700.0,93.3958,93.4347,93.0256,93.2009,53700.0
2019-10-24 09:50:00,95.67,95.85,95.53,95.85,30816.0,93.2009,93.3763,93.0645,93.3763,30816.0
2019-10-24 10:00:00,95.86,95.9,95.54,95.82,84457.0,93.386,93.425,93.0743,93.347,84457.0
2019-10-24 10:10:00,95.82,95.82,95.58,95.7,39530.0,93.347,93.347,93.1132,93.2301,39530.0
2019-10-24 10:20:00,95.7,95.82,95.63,95.73,22310.0,93.2301,93.347,93.1619,93.2594,22310.0
2019-10-24 10:30:00,95.75,95.91,95.63,95.87,31138.0,93.2789,93.4347,93.1619,93.3958,31138.0
2019-10-24 10:40:00,95.84,95.85,95.49,95.49,13958.0,93.3665,93.3763,93.0256,93.0256,13958.0
2019-10-24 10:50:00,95.5,95.5,95.28,95.31,21976.0,93.0353,93.0353,92.821,92.8502,21976.0
2019-10-24 11:00:00,95.35,95.46,95.31,95.45,34942.0,92.8892,92.9963,92.8502,92.9866,34942.0
2019-10-24 11:10:00,95.46,95.49,95.32,95.37,19133.0,92.9963,93.0256,92.8599,92.9087,19133.0
2019-10-24 11:20:00,95.35,95.85,95.28,95.85,66345.0,92.8892,93.3763,92.821,93.3763,66345.0
2019-10-24 11:30:00,95.86,96.17,95.74,96.09,51275.0,93.386,93.688,93.2691,93.6101,51275.0
2019-10-24 11:40:00,96.1,96.35,95.53,96.32,304714.0,93.6198,93.8634,93.0645,93.8341,304714.0
2019-10-24 11:50:00,96.33,96.96,96.16,96.96,180962.0,93.8439,94.4576,93.6783,94.4576,180962.0
2019-10-24 12:00:00,96.95,96.97,96.35,96.4,38561.0,94.4479,94.4674,93.8634,93.9121,38561.0
2019-10-24 12:10:00,96.38,96.4,96.04,96.07,34518.0,93.8926,93.9121,93.5614,93.5906,34518.0
2019-10-24 12:20:00,96.07,96.61,96.01,96.61,35343.0,93.5906,94.1167,93.5321,94.1167,35343.0
2019-10-24 12:30:00,96.6,96.63,96.42,96.57,18778.0,94.1069,94.1361,93.9316,94.0777,18778.0
2019-10-24 12:40:00,96.56,96.7,96.47,96.59,32825.0,94.0679,94.2043,93.9803,94.0972,32825.0
2019-10-24 12:50:00,96.58,96.66,96.56,96.62,26233.0,94.0874,94.1654,94.0679,94.1264,26233.0
2019-10-24 13:00:00,96.62,96.74,96.57,96.57,24743.0,94.1264,94.2433,94.0777,94.0777,24743.0
2019-10-24 13:10:00,96.54,96.78,96.54,96.78,26933.0,94.0485,94.2823,94.0485,94.2823,26933.0
2019-10-24 13:20:00,96.78,96.8,96.62,96.66,24850.0,94.2823,94.3018,94.1264,94.1654,24850.0
2019-10-24 13:30:00,96.68,96.7,96.59,96.66,28642.0,94.1848,94.2043,94.0972,94.1654,28642.0
2019-10-24 13:40:00,96.62,96.64,96.54,96.63,29679.0,94.1264,94.1459,94.0485,94.1361,29679.0
2019-10-24 13:50:00,96.62,96.69,96.48,96.51,15219.0,94.1264,94.1946,93.99,94.0192,15219.0
2019-10-24 14:00:00,96.52,96.64,96.48,96.54,17617.0,94.029,94.1459,93.99,94.0485,17617.0
2019-10-24 14:10:00,96.52,96.53,96.19,96.44,96171.0,94.029,94.0387,93.7075,93.951,96171.0
2019-10-24 14:20:00,96.44,96.49,96.39,96.46,19327.0,93.951,93.9998,93.9023,93.9705,19327.0
2019-10-24 14:30:00,96.45,96.5,96.35,96.49,18221.0,93.9608,94.0095,93.8634,93.9998,18221.0
2019-10-24 14:40:00,96.45,96.5,96.38,96.39,14530.0,93.9608,94.0095,93.8926,93.9023,14530.0
2019-10-24 14:50:00,96.38,96.43,96.33,96.35,19122.0,93.8926,93.9413,93.8439,93.8634,19122.0
2019-10-24 15:00:00,96.35,96.36,96.22,96.3,24349.0,93.8634,93.8731,93.7367,93.8147,24349.0
2019-10-24 15:10:00,96.3,96.34,96.2,96.23,23055.0,93.8147,93.8536,93.7172,93.7465,23055.0
2019-10-24 15:20:00,96.22,96.3,96.12,96.13,35026.0,93.7367,93.8147,93.6393,93.649,35026.0
2019-10-24 15:30:00,96.15,96.23,96.13,96.14,46197.0,93.6685,93.7465,93.649,93.6588,46197.0
2019-10-24 15:40:00,96.15,96.3,96.09,96.22,73875.0,93.6685,93.8147,93.6101,93.7367,73875.0
2019-10-24 15:50:00,96.21,96.28,95.72,95.99,386493.0,93.727,93.7952,93.2496,93.5127,386493.0
2019-10-25 09:30:00,95.54,95.68,94.61,95.68,121039.0,93.0743,93.2107,92.1683,93.2107,121039.0
2019-10-25 09:40:00,95.6,96.34,95.11,95.53,154545.0,93.1327,93.8536,92.6554,93.0645,154545.0
2019-10-25 09:50:00,95.53,95.99,95.01,95.08,112321.0,93.0645,93.5127,92.5579,92.6261,112321.0
2019-10-25 10:00:00,95.12,95.55,95.04,95.42,45489.0,92.6651,93.084,92.5872,92.9574,45489.0
2019-10-25 10:10:00,95.45,95.47,95.2,95.42,24746.0,92.9866,93.0061,92.743,92.9574,24746.0
2019-10-25 10:20:00,95.39,95.54,95.25,95.52,25053.0,92.9281,93.0743,92.7918,93.0548,25053.0
2019-10-25 10:30:00,95.54,95.55,95.17,95.18,22998.0,93.0743,93.084,92.7138,92.7236,22998.0
2019-10-25 10:40:00,95.16,95.68,95.08,95.61,20924.0,92.7041,93.2107,92.6261,93.1425,20924.0
2019-10-25 10:50:00,95.64,95.83,95.37,95.43,94569.0,93.1717,93.3568,92.9087,92.9671,94569.0
2019-10-25 11:00:00,95.47,95.65,95.46,95.58,22728.0,93.0061,93.1814,92.9963,93.1132,22728.0
2019-10-25 11:10:00,95.58,95.91,95.52,95.87,105592.0,93.1132,93.4347,93.0548,93.3958,105592.0
2019-10-25 11:20:00,95.88,96.26,95.88,96.21,87389.0,93.4055,93.7757,93.4055,93.727,87389.0
2019-10-25 11:30:00,96.21,96.21,95.96,96.08,32748.0,93.727,93.727,93.4834,93.6003,32748.0
2019-10-25 11:40:00,96.08,96.18,95.9,95.91,26652.0,93.6003,93.6978,93.425,93.4347,26652.0
2019-10-25 11:50:00,95.89,96.08,95.85,95.95,14572.0,93.4152,93.6003,93.3763,93.4737,14572.0
2019-10-25 12:00:00,95.99,96.02,95.81,95.89,18841.0,93.5127,93.5419,93.3373,93.4152,18841.0
2019-10-25 12:10:00,95.88,95.92,95.82,95.84,7794.0,93.4055,93.4445,93.347,93.3665,7794.0
2019-10-25 12:20:00,95.84,95.86,95.77,95.83,14963.0,93.3665,93.386,93.2983,93.3568,14963.0
2019-10-25 12:30:00,95.84,96.0,95.75,95.91,14818.0,93.3665,93.5224,93.2789,93.4347,14818.0
2019-10-25 12:40:00,95.89,96.0,95.88,95.99,9680.0,93.4152,93.5224,93.4055,93.5127,9680.0
2019-10-25 12:50:00,95.99,96.09,95.85,95.87,16740.0,93.5127,93.6101,93.3763,93.3958,16740.0
2019-10-25 13:00:00,95.89,95.95,95.81,95.9,13843.0,93.4152,93.4737,93.3373,93.425,13843.0
2019-10-25 13:10:00,95.92,96.03,95.91,95.99,10798.0,93.4445,93.5516,93.4347,93.5127,10798.0
2019-10-25 13:20:00,95.99,96.02,95.9,95.93,9170.0,93.5127,93.5419,93.425,93.4542,9170.0
2019-10-25 13:30:00,95.89,95.91,95.76,95.82,15755.0,93.4152,93.4347,93.2886,93.347,15755.0
2019-10-25 13:40:00,95.81,95.83,95.77,95.79,11574.0,93.3373,93.3568,93.2983,93.3178,11574.0
2019-10-25 13:50:00,95.8,95.91,95.8,95.87,12068.0,93.3276,93.4347,93.3276,93.3958,12068.0
2019-10-25 14:00:00,95.85,95.89,95.73,95.81,29271.0,93.3763,93.4152,93.2594,93.3373,29271.0
2019-10-25 14:10:00,95.79,95.92,95.77,95.91,16539.0,93.3178,93.4445,93.2983,93.4347,16539.0
2019-10-25 14:20:00,95.92,96.06,95.91,96.06,15518.0,93.4445,93.5809,93.4347,93.5809,15518.0
2019-10-25 14:30:00,96.04,96.05,95.93,95.96,15990.0,93.5614,93.5711,93.4542,93.4834,15990.0
2019-10-25 14:40:00,95.97,96.19,95.96,96.19,13105.0,93.4932,93.7075,93.4834,93.7075,13105.0
2019-10-25 14:50:00,96.2,96.27,96.14,96.21,15906.0,93.7172,93.7854,93.6588,93.727,15906.0
2019-10-25 15:00:00,96.21,96.3,96.15,96.15,18644.0,93.727,93.8147,93.6685,93.6685,18644.0
2019-10-25 15:10:00,96.13,96.26,96.13,96.23,19706.0,93.649,93.7757,93.649,93.7465,19706.0
2019-10-25 15:20:00,96.24,96.33,96.24,96.25,25187.0,93.7562,93.8439,93.7562,93.7659,25187.0
2019-10-25 15:30:00,96.25,96.3,96.17,96.24,35089.0,93.7659,93.8147,93.688,93.7562,35089.0
2019-10-25 15:40:00,96.24,96.26,96.09,96.09,47401.0,93.7562,93.7757,93.6101,93.6101,47401.0
2019-10-25 15:50:00,96.11,96.35,96.09,96.31,192271.0,93.6296,93.8634,93.6101,93.8244,192271.0
2019-10-28 09:30:00,97.0,97.9,96.8,97.37,194579.0,94.4966,95.3734,94.3018,94.857,194579.0
2019-10-28 09:40:00,97.32,97.62,96.52,96.56,134729.0,94.8083,95.1006,94.029,94.0679,134729.0
2019-10-28 09:50:00,96.59,97.13,96.54,97.13,142744.0,94.0972,94.6232,94.0485,94.6232,142744.0
2019-10-28 10:00:00,97.08,97.25,96.65,96.9,104660.0,94.5745,94.7401,94.1556,94.3992,104660.0
2019-10-28 10:10:00,96.9,96.95,96.39,96.84,363518.0,94.3992,94.4479,93.9023,94.3407,363518.0
2019-10-28 10:20:00,96.88,97.1,96.78,96.82,41085.0,94.3797,94.594,94.2823,94.3212,41085.0
2019-10-28 10:30:00,96.83,97.35,96.82,96.95,106802.0,94.331,94.8376,94.3212,94.4479,106802.0
2019-10-28 10:40:00,96.95,97.16,96.9,96.98,46145.0,94.4479,94.6525,94.3992,94.4771,46145.0
2019-10-28 10:50:00,97.01,97.33,96.99,97.16,63886.0,94.5063,94.8181,94.4868,94.6525,63886.0
2019-10-28 11:00:00,97.18,97.33,97.14,97.27,50361.0,94.6719,94.8181,94.633,94.7596,50361.0
2019-10-28 11:10:00,97.28,97.35,96.97,97.1,53735.0,94.7694,94.8376,94.4674,94.594,53735.0
2019-10-28 11:20:00,97.08,97.1,96.62,96.84,188167.0,94.5745,94.594,94.1264,94.3407,188167.0
2019-10-28 11:30:00,96.85,96.9,96.61,96.79,51063.0,94.3505,94.3992,94.1167,94.292,51063.0
2019-10-28 11:40:00,96.78,96.9,96.53,96.67,127020.0,94.2823,94.3992,94.0387,94.1751,127020.0
2019-10-28 11:50:00,96.7,96.81,96.6,96.72,48542.0,94.2043,94.3115,94.1069,94.2238,48542.0
2019-10-28 12:00:00,96.73,97.15,96.71,97.07,17786.0,94.2336,94.6427,94.2141,94.5648,17786.0
2019-10-28 12:10:00,97.1,97.14,96.89,97.01,22328.0,94.594,94.633,94.3894,94.5063,22328.0
2019-10-28 12:20:00,97.01,97.12,96.85,96.88,19452.0,94.5063,94.6135,94.3505,94.3797,19452.0
2019-10-28 12:30:00,96.87,96.9,96.76,96.82,25665.0,94.3699,94.3992,94.2628,94.3212,25665.0
2019-10-28 12:40:00,96.83,96.97,96.82,96.84,59652.0,94.331,94.4674,94.3212,94.3407,59652.0
2019-10-28 12:50:00,96.82,96.85,96.7,96.73,13637.0,94.3212,94.3505,94.2043,94.2336,13637.0
2019-10-28 13:00:00,96.72,96.72,96.56,96.69,38829.0,94.2238,94.2238,94.0679,94.1946,38829.0
2019-10-28 13:10:00,96.69,96.76,96.66,96.71,25447.0,94.1946,94.2628,94.1654,94.2141,25447.0
2019-10-28 13:20:00,96.71,96.71,96.53,96.59,21340.0,94.2141,94.2141,94.0387,94.0972,21340.0
2019-10-28 13:30:00,96.59,96.6,96.38,96.58,86209.0,94.0972,94.1069,93.8926,94.0874,86209.0
2019-10-28 13:40:00,96.59,96.59,96.39,96.4,32649.0,94.0972,94.0972,93.9023,93.9121,32649.0
2019-10-28 13:50:00,96.41,96.41,96.21,96.24,43612.0,93.9218,93.9218,93.727,93.7562,43612.0
2019-10-28 14:00:00,96.23,96.53,96.22,96.42,88655.0,93.7465,94.0387,93.7367,93.9316,88655.0
2019-10-28 14:10:00,96.42,96.43,96.29,96.34,23149.0,93.9316,93.9413,93.8049,93.8536,23149.0
2019-10-28 14:20:00,96.35,96.35,96.2,96.21,20166.0,93.8634,93.8634,93.7172,93.727,20166.0
2019-10-28 14:30:00,96.22,96.86,96.22,96.86,65583.0,93.7367,94.3602,93.7367,94.3602,65583.0
2019-10-28 14:40:00,96.86,96.91,96.65,96.74,20693.0,94.3602,94.4089,94.1556,94.2433,20693.0
2019-10-28 14:50:00,96.72,96.88,96.7,96.72,23509.0,94.2238,94.3797,94.2043,94.2238,23509.0
2019-10-28 15:00:00,96.75,96.75,96.63,96.68,20208.0,94.253,94.253,94.1361,94.1848,20208.0
2019-10-28 15:10:00,96.66,96.79,96.66,96.75,29010.0,94.1654,94.292,94.1654,94.253,29010.0
2019-10-28 15:20:00,96.74,96.75,96.67,96.7,20014.0,94.2433,94.253,94.1751,94.2043,20014.0
2019-10-28 15:30:00,96.69,96.8,96.68,96.7,36890.0,94.1946,94.3018,94.1848,94.2043,36890.0
2019-10-28 15:40:00,96.7,96.71,96.52,96.57,144097.0,94.2043,94.2141,94.029,94.0777,144097.0
2019-10-28 15:50:00,96.57,96.92,96.54,96.74,236748.0,94.0777,94.4187,94.0485,94.2433,236748.0
2019-10-29 09:30:00,96.72,97.42,96.71,97.15,184056.0,94.2238,94.9058,94.2141,94.6427,184056.0
2019-10-29 09:40:00,97.17,97.52,97.03,97.4,132130.0,94.6622,95.0032,94.5258,94.8863,132130.0
2019-10-29 09:50:00,97.37,97.48,96.81,96.81,69482.0,94.857,94.9642,94.3115,94.3115,69482.0
2019-10-29 10:00:00,96.81,96.91,96.18,96.53,129384.0,94.3115,94.4089,93.6978,94.0387,129384.0
2019-10-29 10:10:00,96.53,96.63,96.35,96.47,89226.0,94.0387,94.1361,93.8634,93.9803,89226.0
2019-10-29 10:20:00,96.47,97.04,96.45,96.86,217134.0,93.9803,94.5356,93.9608,94.3602,217134.0
2019-10-29 10:30:00,96.86,96.9,96.65,96.77,53322.0,94.3602,94.3992,94.1556,94.2725,53322.0
2019-10-29 10:40:00,96.76,96.78,96.33,96.36,164882.0,94.2628,94.2823,93.8439,93.8731,164882.0
2019-10-29 10:50:00,96.37,96.61,96.21,96.54,115829.0,93.8828,94.1167,93.727,94.0485,115829.0
2019-10-29 11:00:00,96.55,96.75,96.32,96.34,146584.0,94.0582,94.253,93.8341,93.8536,146584.0
2019-10-29 11:10:00,96.33,96.48,96.28,96.39,52021.0,93.8439,93.99,93.7952,93.9023,52021.0
2019-10-29 11:20:00,96.41,96.42,96.05,96.18,82546.0,93.9218,93.9316,93.5711,93.6978,82546.0
2019-10-29 11:30:00,96.19,96.27,96.13,96.18,63770.0,93.7075,93.7854,93.649,93.6978,63770.0
2019-10-29 11:40:00,96.17,96.2,95.79,95.82,79779.0,93.688,93.7172,93.3178,93.347,79779.0
2019-10-29 11:50:00,95.83,95.84,95.17,95.2,105992.0,93.3568,93.3665,92.7138,92.743,105992.0
2019-10-29 12:00:00,95.2,95.38,95.05,95.07,118720.0,92.743,92.9184,92.5969,92.6164,118720.0
2019-10-29 12:10:00,95.04,95.16,94.73,94.75,166719.0,92.5872,92.7041,92.2852,92.3047,166719.0
2019-10-29 12:20:00,94.75,95.65,94.65,95.44,125456.0,92.3047,93.1814,92.2072,92.9769,125456.0
2019-10-29 12:30:00,95.46,95.53,95.19,95.21,80925.0,92.9963,93.0645,92.7333,92.7528,80925.0
2019-10-29 12:40:00,95.21,95.23,94.98,95.06,64756.0,92.7528,92.7723,92.5287,92.6067,64756.0
2019-10-29 12:50:00,95.07,95.37,95.06,95.06,106921.0,92.6164,92.9087,92.6067,92.6067,106921.0
2019-10-29 13:00:00,95.07,95.47,94.99,95.4,109843.0,92.6164,93.0061,92.5385,92.9379,109843.0
2019-10-29 13:10:00,95.39,95.41,95.09,95.26,127399.0,92.9281,92.9476,92.6359,92.8015,127399.0
2019-10-29 13:20:00,95.28,95.51,95.25,95.4,119967.0,92.821,93.045,92.7918,92.9379,119967.0
2019-10-29 13:30:00,95.4,95.45,95.28,95.43,36259.0,92.9379,92.9866,92.821,92.9671,36259.0
2019-10-29 13:40:00,95.44,95.45,95.22,95.24,35600.0,92.9769,92.9866,92.7625,92.782,35600.0
2019-10-29 13:50:00,95.22,95.31,95.01,95.23,70739.0,92.7625,92.8502,92.5579,92.7723,70739.0
2019-10-29 14:00:00,95.24,95.57,95.24,95.39,156462.0,92.782,93.1035,92.782,92.9281,156462.0
2019-10-29 14:10:00,95.42,95.44,95.05,95.1,55303.0,92.9574,92.9769,92.5969,92.6456,55303.0
2019-10-29 14:20:00,95.1,95.1,94.78,94.83,59689.0,92.6456,92.6456,92.3339,92.3826,59689.0
2019-10-29 14:30:00,94.83,95.08,94.68,94.96,80471.0,92.3826,92.6261,92.2365,92.5092,80471.0
2019-10-29 14:40:00,94.96,95.06,94.91,94.97,31201.0,92.5092,92.6067,92.4605,92.519,31201.0
2019-10-29 14:50:00,94.98,95.06,94.72,94.72,67348.0,92.5287,92.6067,92.2754,92.2754,67348.0
2019-10-29 15:00:00,94.71,95.05,94.7,94.99,44812.0,92.2657,92.5969,92.2559,92.5385,44812.0
2019-10-29 15:10:00,95.0,95.07,94.82,94.98,80919.0,92.5482,92.6164,92.3729,92.5287,80919.0
2019-10-29 15:20:00,94.96,95.0,94.81,94.84,83912.0,92.5092,92.5482,92.3631,92.3923,83912.0
2019-10-29 15:30:00,94.86,94.88,94.64,94.83,146110.0,92.4118,92.4313,92.1975,92.3826,146110.0
2019-10-29 15:40:00,94.83,94.83,94.61,94.63,177592.0,92.3826,92.3826,92.1683,92.1878,177592.0
2019-10-29 15:50:00,94.65,94.83,94.37,94.41,378513.0,92.2072,92.3826,91.9345,91.9734,378513.0
2019-10-30 09:30:00,94.25,94.41,92.56,93.6,795061.0,91.8176,91.9734,90.1712,91.1843,795061.0
2019-10-30 09:40:00,93.64,94.51,93.21,94.21,424809.0,91.2233,92.0709,90.8044,91.7786,424809.0
2019-10-30 09:50:00,94.25,94.25,93.16,93.29,449632.0,91.8176,91.8176,90.7557,90.8823,449632.0
2019-10-30 10:00:00,93.21,93.25,92.82,92.86,350942.0,90.8044,90.8434,90.4245,90.4634,350942.0
2019-10-30 10:10:00,92.81,93.49,92.72,93.07,192383.0,90.4147,91.0772,90.327,90.668,192383.0
2019-10-30 10:20:00,93.07,93.18,92.89,93.06,164608.0,90.668,90.7752,90.4927,90.6583,164608.0
2019-10-30 10:30:00,93.04,93.72,92.84,93.62,169650.0,90.6388,91.3012,90.444,91.2038,169650.0
2019-10-30 10:40:00,93.62,94.06,93.51,93.65,121117.0,91.2038,91.6325,91.0967,91.233,121117.0
2019-10-30 10:50:00,93.64,93.79,93.05,93.17,114998.0,91.2233,91.3694,90.6485,90.7654,114998.0
2019-10-30 11:00:00,93.18,93.53,93.14,93.28,111388.0,90.7752,91.1161,90.7362,90.8726,111388.0
2019-10-30 11:10:00,93.27,93.83,93.27,93.73,76900.0,90.8629,91.4084,90.8629,91.311,76900.0
2019-10-30 11:20:00,93.75,93.96,93.56,93.7,55753.0,91.3305,91.535,91.1454,91.2818,55753.0
2019-10-30 11:30:00,93.67,93.85,93.49,93.76,56993.0,91.2525,91.4279,91.0772,91.3402,56993.0
2019-10-30 11:40:00,93.79,93.84,93.36,93.43,57620.0,91.3694,91.4181,90.9505,91.0187,57620.0
2019-10-30 11:50:00,93.41,93.65,93.33,93.5,57509.0,90.9992,91.233,90.9213,91.0869,57509.0
2019-10-30 12:00:00,93.48,93.57,93.18,93.23,57164.0,91.0674,91.1551,90.7752,90.8239,57164.0
2019-10-30 12:10:00,93.23,93.53,93.14,93.52,47198.0,90.8239,91.1161,90.7362,91.1064,47198.0
2019-10-30 12:20:00,93.51,93.58,93.34,93.45,62436.0,91.0967,91.1649,90.931,91.0382,62436.0
2019-10-30 12:30:00,93.47,93.98,93.3,93.9,57694.0,91.0577,91.5545,90.8921,91.4766,57694.0
2019-10-30 12:40:00,93.87,93.93,93.48,93.55,45004.0,91.4474,91.5058,91.0674,91.1356,45004.0
2019-10-30 12:50:00,93.55,93.77,93.54,93.75,30796.0,91.1356,91.35,91.1259,91.3305,30796.0
2019-10-30 13:00:00,93.8,94.07,93.79,93.93,34086.0,91.3792,91.6422,91.3694,91.5058,34086.0
2019-10-30 13:10:00,93.96,94.31,93.96,94.29,35691.0,91.535,91.876,91.535,91.8565,35691.0
2019-10-30 13:20:00,94.29,94.29,94.03,94.16,109222.0,91.8565,91.8565,91.6032,91.7299,109222.0
2019-10-30 13:30:00,94.2,94.34,94.01,94.2,64359.0,91.7689,91.9052,91.5838,91.7689,64359.0
2019-10-30 13:40:00,94.2,94.45,94.17,94.45,49540.0,91.7689,92.0124,91.7396,92.0124,49540.0
2019-10-30 13:50:00,94.43,94.47,93.93,94.02,75485.0,91.9929,92.0319,91.5058,91.5935,75485.0
2019-10-30 14:00:00,93.92,94.46,93.79,94.46,78385.0,91.4961,92.0221,91.3694,92.0221,78385.0
2019-10-30 14:10:00,94.46,94.9,94.35,94.65,124890.0,92.0221,92.4508,91.915,92.2072,124890.0
2019-10-30 14:20:00,94.67,94.9,94.66,94.79,94824.0,92.2267,92.4508,92.217,92.3436,94824.0
2019-10-30 14:30:00,94.81,95.03,94.65,94.71,126129.0,92.3631,92.5774,92.2072,92.2657,126129.0
2019-10-30 14:40:00,94.71,95.57,94.71,95.57,59053.0,92.2657,93.1035,92.2657,93.1035,59053.0
2019-10-30 14:50:00,95.59,96.09,95.59,96.05,123888.0,93.123,93.6101,93.123,93.5711,123888.0
2019-10-30 15:00:00,96.01,96.2,95.75,95.8,75889.0,93.5321,93.7172,93.2789,93.3276,75889.0
2019-10-30 15:10:00,95.81,96.03,95.67,96.01,101242.0,93.3373,93.5516,93.2009,93.5321,101242.0
2019-10-30 15:20:00,96.02,96.49,96.01,96.41,152828.0,93.5419,93.9998,93.5321,93.9218,152828.0
2019-10-30 15:30:00,96.4,96.46,96.18,96.27,175689.0,93.9121,93.9705,93.6978,93.7854,175689.0
2019-10-30 15:40:00,96.27,96.53,96.16,96.53,196959.0,93.7854,94.0387,93.6783,94.0387,196959.0
2019-10-30 15:50:00,96.54,96.84,96.47,96.74,467279.0,94.0485,94.3407,93.9803,94.2433,467279.0
2019-10-31 09:30:00,96.62,96.66,95.76,95.94,86030.0,94.1264,94.1654,93.2886,93.4639,86030.0
2019-10-31 09:40:00,95.87,96.0,95.42,95.46,59141.0,93.3958,93.5224,92.9574,92.9963,59141.0
2019-10-31 09:50:00,95.46,95.57,95.06,95.22,31479.0,92.9963,93.1035,92.6067,92.7625,31479.0
2019-10-31 10:00:00,95.19,95.71,94.95,95.59,44321.0,92.7333,93.2399,92.4995,93.123,44321.0
2019-10-31 10:10:00,95.57,95.61,95.23,95.5,26482.0,93.1035,93.1425,92.7723,93.0353,26482.0
2019-10-31 10:20:00,95.53,95.71,95.37,95.7,51384.0,93.0645,93.2399,92.9087,93.2301,51384.0
2019-10-31 10:30:00,95.7,96.14,95.61,96.06,48037.0,93.2301,93.6588,93.1425,93.5809,48037.0
2019-10-31 10:40:00,96.03,96.32,96.0,96.19,42403.0,93.5516,93.8341,93.5224,93.7075,42403.0
2019-10-31 10:50:00,96.19,96.25,96.05,96.15,27439.0,93.7075,93.7659,93.5711,93.6685,27439.0
2019-10-31 11:00:00,96.13,96.42,96.11,96.39,86541.0,93.649,93.9316,93.6296,93.9023,86541.0
2019-10-31 11:10:00,96.4,96.4,96.09,96.15,50272.0,93.9121,93.9121,93.6101,93.6685,50272.0
2019-10-31 11:20:00,96.14,96.22,96.03,96.15,24800.0,93.6588,93.7367,93.5516,93.6685,24800.0
2019-10-31 11:30:00,96.15,96.21,96.07,96.14,31603.0,93.6685,93.727,93.5906,93.6588,31603.0
2019-10-31 11:40:00,96.14,96.16,96.05,96.1,25868.0,93.6588,93.6783,93.5711,93.6198,25868.0
2019-10-31 11:50:00,96.11,96.21,96.06,96.12,26400.0,93.6296,93.727,93.5809,93.6393,26400.0
2019-10-31 12:00:00,96.14,96.15,95.84,95.91,29532.0,93.6588,93.6685,93.3665,93.4347,29532.0
2019-10-31 12:10:00,95.92,95.92,95.43,95.56,163423.0,93.4445,93.4445,92.9671,93.0938,163423.0
2019-10-31 12:20:00,95.52,95.53,95.32,95.46,94960.0,93.0548,93.0645,92.8599,92.9963,94960.0
2019-10-31 12:30:00,95.45,95.66,95.44,95.56,31796.0,92.9866,93.1912,92.9769,93.0938,31796.0
2019-10-31 12:40:00,95.56,95.59,95.22,95.28,36747.0,93.0938,93.123,92.7625,92.821,36747.0
2019-10-31 12:50:00,95.26,95.5,95.19,95.45,50825.0,92.8015,93.0353,92.7333,92.9866,50825.0
2019-10-31 13:00:00,95.45,95.68,95.44,95.56,30329.0,92.9866,93.2107,92.9769,93.0938,30329.0
2019-10-31 13:10:00,95.56,95.67,95.41,95.48,50974.0,93.0938,93.2009,92.9476,93.0158,50974.0
2019-10-31 13:20:00,95.48,95.55,95.38,95.38,35258.0,93.0158,93.084,92.9184,92.9184,35258.0
2019-10-31 13:30:00,95.4,95.46,95.34,95.35,30410.0,92.9379,92.9963,92.8794,92.8892,30410.0
2019-10-31 13:40:00,95.34,95.42,95.26,95.3,34822.0,92.8794,92.9574,92.8015,92.8405,34822.0
2019-10-31 13:50:00,95.3,95.36,95.18,95.18,24210.0,92.8405,92.8989,92.7236,92.7236,24210.0
2019-10-31 14:00:00,95.18,95.18,94.9,94.96,142511.0,92.7236,92.7236,92.4508,92.5092,142511.0
2019-10-31 14:10:00,94.94,95.28,94.87,95.18,56872.0,92.4898,92.821,92.4216,92.7236,56872.0
2019-10-31 14:20:00,95.19,95.43,95.12,95.42,46748.0,92.7333,92.9671,92.6651,92.9574,46748.0
2019-10-31 14:30:00,95.42,95.72,95.37,95.69,64281.0,92.9574,93.2496,92.9087,93.2204,64281.0
2019-10-31 14:40:00,95.67,95.72,95.34,95.46,80553.0,93.2009,93.2496,92.8794,92.9963,80553.0
2019-10-31 14:50:00,95.46,95.78,95.46,95.76,53247.0,92.9963,93.3081,92.9963,93.2886,53247.0
2019-10-31 15:00:00,95.77,95.87,95.73,95.87,20400.0,93.2983,93.3958,93.2594,93.3958,20400.0
2019-10-31 15:10:00,95.87,96.0,95.87,95.98,24352.0,93.3958,93.5224,93.3958,93.5029,24352.0
2019-10-31 15:20:00,95.98,96.0,95.93,96.0,35696.0,93.5029,93.5224,93.4542,93.5224,35696.0
2019-10-31 15:30:00,96.0,96.49,95.99,96.45,159650.0,93.5224,93.9998,93.5127,93.9608,159650.0
2019-10-31 15:40:00,96.45,96.59,96.27,96.33,235188.0,93.9608,94.0972,93.7854,93.8439,235188.0
2019-10-31 15:50:00,96.33,96.47,96.16,96.44,177548.0,93.8439,93.9803,93.6783,93.951,177548.0
2019-11-01 09:30:00,97.12,97.12,95.63,96.45,109450.0,94.6135,94.6135,93.1619,93.9608,109450.0
2019-11-01 09:40:00,96.45,96.55,95.89,96.55,38086.0,93.9608,94.0582,93.4152,94.0582,38086.0
2019-11-01 09:50:00,96.54,96.68,96.16,96.39,63733.0,94.0485,94.1848,93.6783,93.9023,63733.0
2019-11-01 10:00:00,96.42,96.74,96.18,96.63,46606.0,93.9316,94.2433,93.6978,94.1361,46606.0
2019-11-01 10:10:00,96.69,96.73,96.39,96.45,27595.0,94.1946,94.2336,93.9023,93.9608,27595.0
2019-11-01 10:20:00,96.44,96.56,96.27,96.31,23016.0,93.951,94.0679,93.7854,93.8244,23016.0
2019-11-01 10:30:00,96.32,96.37,96.12,96.18,22225.0,93.8341,93.8828,93.6393,93.6978,22225.0
2019-11-01 10:40:00,96.16,96.22,96.01,96.12,18717.0,93.6783,93.7367,93.5321,93.6393,18717.0
2019-11-01 10:50:00,96.18,96.45,96.15,96.39,52376.0,93.6978,93.9608,93.6685,93.9023,52376.0
2019-11-01 11:00:00,96.4,96.4,95.99,96.21,73658.0,93.9121,93.9121,93.5127,93.727,73658.0
2019-11-01 11:10:00,96.21,96.29,96.05,96.08,42062.0,93.727,93.8049,93.5711,93.6003,42062.0
2019-11-01 11:20:00,96.08,96.21,96.04,96.17,42235.0,93.6003,93.727,93.5614,93.688,42235.0
2019-11-01 11:30:00,96.18,96.29,96.07,96.21,31434.0,93.6978,93.8049,93.5906,93.727,31434.0
2019-11-01 11:40:00,96.22,96.53,96.22,96.43,21093.0,93.7367,94.0387,93.7367,93.9413,21093.0
2019-11-01 11:50:00,96.44,96.45,96.24,96.26,24187.0,93.951,93.9608,93.7562,93.7757,24187.0
2019-11-01 12:00:00,96.25,96.25,95.97,95.99,47172.0,93.7659,93.7659,93.4932,93.5127,47172.0
2019-11-01 12:10:00,95.97,96.08,95.79,96.05,52510.0,93.4932,93.6003,93.3178,93.5711,52510.0
2019-11-01 12:20:00,96.04,96.08,95.83,96.01,35297.0,93.5614,93.6003,93.3568,93.5321,35297.0
2019-11-01 12:30:00,96.03,96.23,95.99,96.22,34406.0,93.5516,93.7465,93.5127,93.7367,34406.0
2019-11-01 12:40:00,96.24,96.44,96.22,96.27,90916.0,93.7562,93.951,93.7367,93.7854,90916.0
2019-11-01 12:50:00,96.26,96.34,96.11,96.31,51570.0,93.7757,93.8536,93.6296,93.8244,51570.0
2019-11-01 13:00:00,96.31,96.6,96.31,96.56,25511.0,93.8244,94.1069,93.8244,94.0679,25511.0
2019-11-01 13:10:00,96.54,96.62,96.26,96.27,32801.0,94.0485,94.1264,93.7757,93.7854,32801.0
2019-11-01 13:20:00,96.28,96.42,96.27,96.39,35435.0,93.7952,93.9316,93.7854,93.9023,35435.0
2019-11-01 13:30:00,96.37,96.43,96.28,96.39,34092.0,93.8828,93.9413,93.7952,93.9023,34092.0
2019-11-01 13:40:00,96.41,96.49,96.39,96.4,26045.0,93.9218,93.9998,93.9023,93.9121,26045.0
2019-11-01 13:50:00,96.39,96.4,96.11,96.23,30177.0,93.9023,93.9121,93.6296,93.7465,30177.0
2019-11-01 14:00:00,96.21,96.3,96.08,96.23,27896.0,93.727,93.8147,93.6003,93.7465,27896.0
2019-11-01 14:10:00,96.25,96.62,96.25,96.54,38954.0,93.7659,94.1264,93.7659,94.0485,38954.0
2019-11-01 14:20:00,96.52,96.52,96.15,96.28,31797.0,94.029,94.029,93.6685,93.7952,31797.0
2019-11-01 14:30:00,96.29,96.33,95.99,96.11,38730.0,93.8049,93.8439,93.5127,93.6296,38730.0
2019-11-01 14:40:00,96.14,96.19,95.96,95.98,63183.0,93.6588,93.7075,93.4834,93.5029,63183.0
2019-11-01 14:50:00,95.98,96.12,95.88,95.91,66561.0,93.5029,93.6393,93.4055,93.4347,66561.0
2019-11-01 15:00:00,95.91,96.0,95.83,95.96,55236.0,93.4347,93.5224,93.3568,93.4834,55236.0
2019-11-01 15:10:00,95.97,96.24,95.97,96.2,39902.0,93.4932,93.7562,93.4932,93.7172,39902.0
2019-11-01 15:20:00,96.19,96.22,96.14,96.2,44179.0,93.7075,93.7367,93.6588,93.7172,44179.0
2019-11-01 15:30:00,96.19,96.2,95.69,95.86,111428.0,93.7075,93.7172,93.2204,93.386,111428.0
2019-11-01 15:40:00,95.87,95.89,95.17,95.44,173737.0,93.3958,93.4152,92.7138,92.9769,173737.0
2019-11-01 15:50:00,95.46,95.59,95.08,95.29,446155.0,92.9963,93.123,92.6261,92.8307,446155.0
2019-11-04 09:30:00,96.33,96.47,95.6,95.9,174393.0,93.8439,93.9803,93.1327,93.425,174393.0
2019-11-04 09:40:00,95.85,96.12,95.71,95.83,51707.0,93.3763,93.6393,93.2399,93.3568,51707.0
2019-11-04 09:50:00,95.82,96.53,95.82,96.48,66757.0,93.347,94.0387,93.347,93.99,66757.0
2019-11-04 10:00:00,96.5,96.8,96.5,96.7,60048.0,94.0095,94.3018,94.0095,94.2043,60048.0
2019-11-04 10:10:00,96.71,97.2,96.68,97.07,222346.0,94.2141,94.6914,94.1848,94.5648,222346.0
2019-11-04 10:20:00,97.06,97.76,97.05,97.69,99066.0,94.555,95.237,94.5453,95.1688,99066.0
2019-11-04 10:30:00,97.65,97.67,97.24,97.39,68086.0,95.1298,95.1493,94.7304,94.8765,68086.0
2019-11-04 10:40:00,97.37,97.6,97.34,97.36,43360.0,94.857,95.0811,94.8278,94.8473,43360.0
2019-11-04 10:50:00,97.37,97.57,97.25,97.27,33028.0,94.857,95.0519,94.7401,94.7596,33028.0
2019-11-04 11:00:00,97.28,97.28,96.96,97.04,54139.0,94.7694,94.7694,94.4576,94.5356,54139.0
2019-11-04 11:10:00,97.06,97.16,96.96,97.04,49509.0,94.555,94.6525,94.4576,94.5356,49509.0
2019-11-04 11:20:00,97.05,97.3,96.92,97.17,54613.0,94.5453,94.7888,94.4187,94.6622,54613.0
2019-11-04 11:30:00,97.2,97.56,97.2,97.32,47057.0,94.6914,95.0421,94.6914,94.8083,47057.0
2019-11-04 11:40:00,97.29,97.68,97.29,97.62,30539.0,94.7791,95.159,94.7791,95.1006,30539.0
2019-11-04 11:50:00,97.64,97.96,97.61,97.66,258855.0,95.1201,95.4318,95.0908,95.1396,258855.0
2019-11-04 12:00:00,97.67,97.76,97.5,97.57,54905.0,95.1493,95.237,94.9837,95.0519,54905.0
2019-11-04 12:10:00,97.62,97.78,97.47,97.69,60843.0,95.1006,95.2565,94.9545,95.1688,60843.0
2019-11-04 12:20:00,97.69,97.7,97.43,97.45,30562.0,95.1688,95.1785,94.9155,94.935,30562.0
2019-11-04 12:30:00,97.44,97.5,97.4,97.45,49536.0,94.9252,94.9837,94.8863,94.935,49536.0
2019-11-04 12:40:00,97.45,97.71,97.37,97.58,86588.0,94.935,95.1883,94.857,95.0616,86588.0
2019-11-04 12:50:00,97.58,97.7,97.58,97.66,39385.0,95.0616,95.1785,95.0616,95.1396,39385.0
2019-11-04 13:00:00,97.66,97.67,97.42,97.48,85823.0,95.1396,95.1493,94.9058,94.9642,85823.0
2019-11-04 13:10:00,97.48,97.68,97.48,97.67,17267.0,94.9642,95.159,94.9642,95.1493,17267.0
2019-11-04 13:20:00,97.66,97.87,97.59,97.83,45749.0,95.1396,95.3441,95.0714,95.3052,45749.0
2019-11-04 13:30:00,97.81,97.82,97.6,97.78,77172.0,95.2857,95.2954,95.0811,95.2565,77172.0
2019-11-04 13:40:00,97.78,97.91,97.76,97.87,31729.0,95.2565,95.3831,95.237,95.3441,31729.0
2019-11-04 13:50:00,97.88,97.88,97.69,97.73,28646.0,95.3539,95.3539,95.1688,95.2078,28646.0
2019-11-04 14:00:00,97.72,97.89,97.69,97.88,32057.0,95.198,95.3636,95.1688,95.3539,32057.0
2019-11-04 14:10:00,97.88,97.92,97.81,97.9,39457.0,95.3539,95.3928,95.2857,95.3734,39457.0
2019-11-04 14:20:00,97.91,97.92,97.81,97.87,24317.0,95.3831,95.3928,95.2857,95.3441,24317.0
2019-11-04 14:30:00,97.88,98.14,97.88,98.06,47765.0,95.3539,95.6072,95.3539,95.5292,47765.0
2019-11-04 14:40:00,98.06,98.18,98.06,98.13,34871.0,95.5292,95.6461,95.5292,95.5974,34871.0
2019-11-04 14:50:00,98.1,98.17,97.98,98.11,52142.0,95.5682,95.6364,95.4513,95.5779,52142.0
2019-11-04 15:00:00,98.15,98.34,98.13,98.33,48374.0,95.6169,95.802,95.5974,95.7923,48374.0
2019-11-04 15:10:00,98.33,98.34,98.11,98.11,58460.0,95.7923,95.802,95.5779,95.5779,58460.0
2019-11-04 15:20:00,98.1,98.39,98.09,98.22,63418.0,95.5682,95.8507,95.5585,95.6851,63418.0
2019-11-04 15:30:00,98.23,98.5,98.2,98.45,134128.0,95.6948,95.9579,95.6656,95.9092,134128.0
2019-11-04 15:40:00,98.45,98.53,98.23,98.24,120040.0,95.9092,95.9871,95.6948,95.7046,120040.0
2019-11-04 15:50:00,98.24,98.37,98.02,98.16,330593.0,95.7046,95.8312,95.4903,95.6267,330593.0
2019-11-05 09:30:00,98.14,98.69,97.11,97.84,135919.0,95.6072,96.143,94.6038,95.3149,135919.0
2019-11-05 09:40:00,97.84,97.84,97.07,97.81,61403.0,95.3149,95.3149,94.5648,95.2857,61403.0
2019-11-05 09:50:00,97.73,97.84,97.33,97.33,30280.0,95.2078,95.3149,94.8181,94.8181,30280.0
2019-11-05 10:00:00,97.36,97.69,96.63,96.86,156252.0,94.8473,95.1688,94.1361,94.3602,156252.0
2019-11-05 10:10:00,96.87,97.31,96.83,97.24,71627.0,94.3699,94.7986,94.331,94.7304,71627.0
2019-11-05 10:20:00,97.25,97.3,96.8,96.88,147938.0,94.7401,94.7888,94.3018,94.3797,147938.0
2019-11-05 10:30:00,96.93,97.48,96.9,97.38,80462.0,94.4284,94.9642,94.3992,94.8668,80462.0
2019-11-05 10:40:00,97.4,97.84,97.37,97.64,70494.0,94.8863,95.3149,94.857,95.1201,70494.0
2019-11-05 10:50:00,97.65,97.65,97.36,97.55,58842.0,95.1298,95.1298,94.8473,95.0324,58842.0
2019-11-05 11:00:00,97.56,97.84,97.54,97.82,21125.0,95.0421,95.3149,95.0227,95.2954,21125.0
2019-11-05 11:10:00,97.83,98.12,97.8,97.97,57701.0,95.3052,95.5877,95.2759,95.4416,57701.0
2019-11-05 11:20:00,97.92,98.25,97.8,98.25,25300.0,95.3928,95.7143,95.2759,95.7143,25300.0
2019-11-05 11:30:00,98.2,98.2,98.0,98.08,21978.0,95.6656,95.6656,95.4708,95.5487,21978.0
2019-11-05 11:40:00,98.1,98.17,97.92,98.03,20182.0,95.5682,95.6364,95.3928,95.5,20182.0
2019-11-05 11:50:00,98.03,98.18,97.99,98.15,16886.0,95.5,95.6461,95.461,95.6169,16886.0
2019-11-05 12:00:00,98.16,98.28,98.09,98.17,19601.0,95.6267,95.7436,95.5585,95.6364,19601.0
2019-11-05 12:10:00,98.18,98.27,98.16,98.23,14874.0,95.6461,95.7338,95.6267,95.6948,14874.0
2019-11-05 12:20:00,98.25,98.45,98.25,98.38,18260.0,95.7143,95.9092,95.7143,95.841,18260.0
2019-11-05 12:30:00,98.37,98.45,98.29,98.39,15276.0,95.8312,95.9092,95.7533,95.8507,15276.0
2019-11-05 12:40:00,98.39,98.65,98.39,98.49,21302.0,95.8507,96.104,95.8507,95.9481,21302.0
2019-11-05 12:50:00,98.49,98.66,98.49,98.62,11105.0,95.9481,96.1137,95.9481,96.0748,11105.0
2019-11-05 13:00:00,98.6,98.74,98.58,98.72,15110.0,96.0553,96.1917,96.0358,96.1722,15110.0
2019-11-05 13:10:00,98.73,98.95,98.72,98.93,102086.0,96.1819,96.3963,96.1722,96.3768,102086.0
2019-11-05 13:20:00,98.91,98.96,98.81,98.94,15624.0,96.3573,96.406,96.2599,96.3865,15624.0
2019-11-05 13:30:00,98.91,98.99,98.77,98.83,18026.0,96.3573,96.4352,96.2209,96.2794,18026.0
2019-11-05 13:40:00,98.81,98.84,98.7,98.79,15599.0,96.2599,96.2891,96.1527,96.2404,15599.0
2019-11-05 13:50:00,98.81,98.82,98.74,98.8,13810.0,96.2599,96.2696,96.1917,96.2501,13810.0
2019-11-05 14:00:00,98.8,98.83,98.72,98.79,16992.0,96.2501,96.2794,96.1722,96.2404,16992.0
2019-11-05 14:10:00,98.79,98.92,98.77,98.88,11240.0,96.2404,96.367,96.2209,96.3281,11240.0
2019-11-05 14:20:00,98.89,98.89,98.81,98.82,12436.0,96.3378,96.3378,96.2599,96.2696,12436.0
2019-11-05 14:30:00,98.84,98.85,98.72,98.77,14557.0,96.2891,96.2988,96.1722,96.2209,14557.0
2019-11-05 14:40:00,98.77,98.84,98.69,98.8,20919.0,96.2209,96.2891,96.143,96.2501,20919.0
2019-11-05 14:50:00,98.82,98.89,98.72,98.72,18590.0,96.2696,96.3378,96.1722,96.1722,18590.0
2019-11-05 15:00:00,98.71,98.74,98.47,98.51,102428.0,96.1625,96.1917,95.9287,95.9676,102428.0
2019-11-05 15:10:00,98.51,98.51,98.18,98.22,23498.0,95.9676,95.9676,95.6461,95.6851,23498.0
2019-11-05 15:20:00,98.23,98.27,98.19,98.19,20061.0,95.6948,95.7338,95.6559,95.6559,20061.0
2019-11-05 15:30:00,98.18,98.23,98.08,98.22,113056.0,95.6461,95.6948,95.5487,95.6851,113056.0
2019-11-05 15:40:00,98.21,98.41,98.2,98.25,80173.0,95.6754,95.8702,95.6656,95.7143,80173.0
2019-11-05 15:50:00,98.22,98.3,98.17,98.26,82726.0,95.6851,95.763,95.6364,95.7241,82726.0
2019-11-06 09:30:00,98.68,98.89,97.97,98.84,125979.0,96.1332,96.3378,95.4416,96.2891,125979.0
2019-11-06 09:40:00,98.9,98.94,98.47,98.75,18115.0,96.3476,96.3865,95.9287,96.2014,18115.0
2019-11-06 09:50:00,98.84,98.87,98.49,98.73,37893.0,96.2891,96.3183,95.9481,96.1819,37893.0
2019-11-06 10:00:00,98.74,98.92,98.67,98.87,30288.0,96.1917,96.367,96.1235,96.3183,30288.0
2019-11-06 10:10:00,98.9,99.03,98.68,98.7,52878.0,96.3476,96.4742,96.1332,96.1527,52878.0
2019-11-06 10:20:00,98.71,98.71,98.16,98.29,109055.0,96.1625,96.1625,95.6267,95.7533,109055.0
2019-11-06 10:30:00,98.29,98.33,98.17,98.32,34118.0,95.7533,95.7923,95.6364,95.7825,34118.0
2019-11-06 10:40:00,98.34,98.46,98.21,98.27,24735.0,95.802,95.9189,95.6754,95.7338,24735.0
2019-11-06 10:50:00,98.28,98.51,98.24,98.49,23511.0,95.7436,95.9676,95.7046,95.9481,23511.0
2019-11-06 11:00:00,98.53,98.64,98.47,98.56,31017.0,95.9871,96.0943,95.9287,96.0163,31017.0
2019-11-06 11:10:00,98.55,98.87,98.5,98.83,30176.0,96.0066,96.3183,95.9579,96.2794,30176.0
2019-11-06 11:20:00,98.8,98.93,98.66,98.81,41933.0,96.2501,96.3768,96.1137,96.2599,41933.0
2019-11-06 11:30:00,98.79,99.09,98.79,99.07,50515.0,96.2404,96.5327,96.2404,96.5132,50515.0
2019-11-06 11:40:00,99.05,99.18,98.78,98.87,56547.0,96.4937,96.6203,96.2307,96.3183,56547.0
2019-11-06 11:50:00,98.84,98.97,98.73,98.88,32263.0,96.2891,96.4157,96.1819,96.3281,32263.0
2019-11-06 12:00:00,98.88,99.07,98.87,99.06,24011.0,96.3281,96.5132,96.3183,96.5034,24011.0
2019-11-06 12:10:00,99.09,99.14,98.91,98.93,34049.0,96.5327,96.5814,96.3573,96.3768,34049.0
2019-11-06 12:20:00,98.94,99.01,98.79,98.92,14712.0,96.3865,96.4547,96.2404,96.367,14712.0
2019-11-06 12:30:00,98.92,99.01,98.89,98.94,19511.0,96.367,96.4547,96.3378,96.3865,19511.0
2019-11-06 12:40:00,98.94,98.96,98.84,98.89,13405.0,96.3865,96.406,96.2891,96.3378,13405.0
2019-11-06 12:50:00,98.9,98.91,98.62,98.67,16600.0,96.3476,96.3573,96.0748,96.1235,16600.0
2019-11-06 13:00:00,98.66,98.86,98.65,98.81,17423.0,96.1137,96.3086,96.104,96.2599,17423.0
2019-11-06 13:10:00,98.83,99.07,98.81,99.04,22002.0,96.2794,96.5132,96.2599,96.4839,22002.0
2019-11-06 13:20:00,99.03,99.13,98.99,99.08,24891.0,96.4742,96.5716,96.4352,96.5229,24891.0
2019-11-06 13:30:00,99.09,99.1,98.94,99.02,51465.0,96.5327,96.5424,96.3865,96.4645,51465.0
2019-11-06 13:40:00,99.05,99.16,98.87,98.87,30978.0,96.4937,96.6008,96.3183,96.3183,30978.0
2019-11-06 13:50:00,98.89,99.01,98.86,98.96,23708.0,96.3378,96.4547,96.3086,96.406,23708.0
2019-11-06 14:00:00,98.98,99.03,98.9,98.9,24685.0,96.4255,96.4742,96.3476,96.3476,24685.0
2019-11-06 14:10:00,98.93,98.94,98.72,98.76,21978.0,96.3768,96.3865,96.1722,96.2112,21978.0
2019-11-06 14:20:00,98.74,98.74,98.6,98.64,16791.0,96.1917,96.1917,96.0553,96.0943,16791.0
2019-11-06 14:30:00,98.65,98.73,98.6,98.68,19481.0,96.104,96.1819,96.0553,96.1332,19481.0
2019-11-06 14:40:00,98.67,98.68,98.52,98.66,20357.0,96.1235,96.1332,95.9774,96.1137,20357.0
2019-11-06 14:50:00,98.66,98.73,98.62,98.65,28797.0,96.1137,96.1819,96.0748,96.104,28797.0
2019-11-06 15:00:00,98.65,98.7,98.62,98.65,22219.0,96.104,96.1527,96.0748,96.104,22219.0
2019-11-06 15:10:00,98.66,98.79,98.66,98.73,34441.0,96.1137,96.2404,96.1137,96.1819,34441.0
2019-11-06 15:20:00,98.73,98.77,98.67,98.71,39425.0,96.1819,96.2209,96.1235,96.1625,39425.0
2019-11-06 15:30:00,98.7,98.77,98.67,98.7,59050.0,96.1527,96.2209,96.1235,96.1527,59050.0
2019-11-06 15:40:00,98.71,98.75,98.62,98.66,87709.0,96.1625,96.2014,96.0748,96.1137,87709.0
2019-11-06 15:50:00,98.66,98.73,98.5,98.7,203744.0,96.1137,96.1819,95.9579,96.1527,203744.0
2019-11-07 09:30:00,99.26,99.29,98.15,98.84,109822.0,96.6983,96.7275,95.6169,96.2891,109822.0
2019-11-07 09:40:00,98.79,99.16,98.71,99.12,47773.0,96.2404,96.6008,96.1625,96.5619,47773.0
2019-11-07 09:50:00,99.1,99.11,98.85,99.07,47454.0,96.5424,96.5521,96.2988,96.5132,47454.0
2019-11-07 10:00:00,99.07,99.14,98.64,98.74,32479.0,96.5132,96.5814,96.0943,96.1917,32479.0
2019-11-07 10:10:00,98.72,98.83,98.54,98.66,36950.0,96.1722,96.2794,95.9968,96.1137,36950.0
2019-11-07 10:20:00,98.66,98.73,98.33,98.33,53949.0,96.1137,96.1819,95.7923,95.7923,53949.0
2019-11-07 10:30:00,98.4,98.55,98.2,98.55,113131.0,95.8605,96.0066,95.6656,96.0066,113131.0
2019-11-07 10:40:00,98.57,98.72,98.3,98.32,18284.0,96.0261,96.1722,95.763,95.7825,18284.0
2019-11-07 10:50:00,98.33,98.52,98.16,98.45,15145.0,95.7923,95.9774,95.6267,95.9092,15145.0
2019-11-07 11:00:00,98.46,98.52,98.32,98.34,16446.0,95.9189,95.9774,95.7825,95.802,16446.0
2019-11-07 11:10:00,98.38,98.57,98.22,98.57,23111.0,95.841,96.0261,95.6851,96.0261,23111.0
2019-11-07 11:20:00,98.59,98.71,98.4,98.52,22849.0,96.0456,96.1625,95.8605,95.9774,22849.0
2019-11-07 11:30:00,98.56,98.64,98.48,98.48,40758.0,96.0163,96.0943,95.9384,95.9384,40758.0
2019-11-07 11:40:00,98.46,98.5,98.35,98.35,16416.0,95.9189,95.9579,95.8117,95.8117,16416.0
2019-11-07 11:50:00,98.34,98.35,98.13,98.35,18573.0,95.802,95.8117,95.5974,95.8117,18573.0
2019-11-07 12:00:00,98.31,98.32,98.05,98.25,12507.0,95.7728,95.7825,95.5195,95.7143,12507.0
2019-11-07 12:10:00,98.22,98.35,98.2,98.31,12427.0,95.6851,95.8117,95.6656,95.7728,12427.0
2019-11-07 12:20:00,98.27,98.32,98.16,98.23,10990.0,95.7338,95.7825,95.6267,95.6948,10990.0
2019-11-07 12:30:00,98.18,98.23,98.03,98.08,13768.0,95.6461,95.6948,95.5,95.5487,13768.0
2019-11-07 12:40:00,98.08,98.3,98.0,98.29,12159.0,95.5487,95.763,95.4708,95.7533,12159.0
2019-11-07 12:50:00,98.29,98.37,98.18,98.28,14111.0,95.7533,95.8312,95.6461,95.7436,14111.0
2019-11-07 13:00:00,98.28,98.28,98.16,98.28,12108.0,95.7436,95.7436,95.6267,95.7436,12108.0
2019-11-07 13:10:00,98.29,98.32,98.13,98.13,9737.0,95.7533,95.7825,95.5974,95.5974,9737.0
2019-11-07 13:20:00,98.13,98.13,97.79,97.95,116796.0,95.5974,95.5974,95.2662,95.4221,116796.0
2019-11-07 13:30:00,97.97,98.09,97.93,98.06,12043.0,95.4416,95.5585,95.4026,95.5292,12043.0
2019-11-07 13:40:00,98.07,98.13,98.05,98.09,14255.0,95.539,95.5974,95.5195,95.5585,14255.0
2019-11-07 13:50:00,98.09,98.12,97.99,98.0,14012.0,95.5585,95.5877,95.461,95.4708,14012.0
2019-11-07 14:00:00,98.0,98.14,97.99,98.07,17417.0,95.4708,95.6072,95.461,95.539,17417.0
2019-11-07 14:10:00,98.05,98.06,97.52,97.58,29583.0,95.5195,95.5292,95.0032,95.0616,29583.0
2019-11-07 14:20:00,97.6,97.66,97.4,97.41,27570.0,95.0811,95.1396,94.8863,94.896,27570.0
2019-11-07 14:30:00,97.4,97.54,97.36,97.48,30418.0,94.8863,95.0227,94.8473,94.9642,30418.0
2019-11-07 14:40:00,97.5,97.51,97.11,97.28,23229.0,94.9837,94.9934,94.6038,94.7694,23229.0
2019-11-07 14:50:00,97.25,97.44,97.17,97.44,11842.0,94.7401,94.9252,94.6622,94.9252,11842.0
2019-11-07 15:00:00,97.39,97.43,97.27,97.38,19410.0,94.8765,94.9155,94.7596,94.8668,19410.0
2019-11-07 15:10:00,97.39,97.4,97.16,97.16,16942.0,94.8765,94.8863,94.6525,94.6525,16942.0
2019-11-07 15:20:00,97.18,97.23,97.05,97.22,26552.0,94.6719,94.7207,94.5453,94.7109,26552.0
2019-11-07 15:30:00,97.22,97.38,97.22,97.23,42953.0,94.7109,94.8668,94.7109,94.7207,42953.0
2019-11-07 15:40:00,97.25,97.4,97.11,97.22,61389.0,94.7401,94.8863,94.6038,94.7109,61389.0
2019-11-07 15:50:00,97.23,97.28,97.02,97.24,168475.0,94.7207,94.7694,94.5161,94.7304,168475.0
2019-11-08 09:30:00,96.91,97.46,96.32,96.72,98629.0,94.4089,94.9447,93.8341,94.2238,98629.0
2019-11-08 09:40:00,96.79,97.66,96.79,97.56,56128.0,94.292,95.1396,94.292,95.0421,56128.0
2019-11-08 09:50:00,97.56,97.83,97.46,97.73,35761.0,95.0421,95.3052,94.9447,95.2078,35761.0
2019-11-08 10:00:00,97.59,97.84,97.42,97.52,58974.0,95.0714,95.3149,94.9058,95.0032,58974.0
2019-11-08 10:10:00,97.47,97.64,97.08,97.15,77631.0,94.9545,95.1201,94.5745,94.6427,77631.0
2019-11-08 10:20:00,97.21,97.37,97.02,97.29,16789.0,94.7012,94.857,94.5161,94.7791,16789.0
2019-11-08 10:30:00,97.28,97.74,97.22,97.56,74678.0,94.7694,95.2175,94.7109,95.0421,74678.0
2019-11-08 10:40:00,97.6,97.96,97.57,97.82,17729.0,95.0811,95.4318,95.0519,95.2954,17729.0
2019-11-08 10:50:00,97.81,98.1,97.74,98.1,25054.0,95.2857,95.5682,95.2175,95.5682,25054.0
2019-11-08 11:00:00,98.13,98.36,98.02,98.03,23321.0,95.5974,95.8215,95.4903,95.5,23321.0
2019-11-08 11:10:00,98.06,98.12,97.94,97.94,12652.0,95.5292,95.5877,95.4123,95.4123,12652.0
2019-11-08 11:20:00,97.94,97.99,97.78,97.99,45579.0,95.4123,95.461,95.2565,95.461,45579.0
2019-11-08 11:30:00,97.97,98.09,97.83,97.89,16458.0,95.4416,95.5585,95.3052,95.3636,16458.0
2019-11-08 11:40:00,97.85,98.06,97.83,97.94,21334.0,95.3247,95.5292,95.3052,95.4123,21334.0
2019-11-08 11:50:00,97.93,98.0,97.84,97.86,34964.0,95.4026,95.4708,95.3149,95.3344,34964.0
2019-11-08 12:00:00,97.86,98.1,97.82,98.08,21037.0,95.3344,95.5682,95.2954,95.5487,21037.0
2019-11-08 12:10:00,98.06,98.25,97.93,97.98,20264.0,95.5292,95.7143,95.4026,95.4513,20264.0
2019-11-08 12:20:00,97.98,98.09,97.95,98.05,26519.0,95.4513,95.5585,95.4221,95.5195,26519.0
2019-11-08 12:30:00,98.03,98.26,97.96,98.23,15769.0,95.5,95.7241,95.4318,95.6948,15769.0
2019-11-08 12:40:00,98.22,98.26,97.98,98.07,16419.0,95.6851,95.7241,95.4513,95.539,16419.0
2019-11-08 12:50:00,98.08,98.17,98.0,98.14,10935.0,95.5487,95.6364,95.4708,95.6072,10935.0
2019-11-08 13:00:00,98.12,98.17,98.02,98.03,24651.0,95.5877,95.6364,95.4903,95.5,24651.0
2019-11-08 13:10:00,98.01,98.15,97.98,98.09,22664.0,95.4805,95.6169,95.4513,95.5585,22664.0
2019-11-08 13:20:00,98.1,98.28,98.09,98.2,14273.0,95.5682,95.7436,95.5585,95.6656,14273.0
2019-11-08 13:30:00,98.19,98.36,98.19,98.27,12503.0,95.6559,95.8215,95.6559,95.7338,12503.0
2019-11-08 13:40:00,98.26,98.46,98.22,98.42,12505.0,95.7241,95.9189,95.6851,95.8799,12505.0
2019-11-08 13:50:00,98.4,98.48,98.34,98.43,13884.0,95.8605,95.9384,95.802,95.8897,13884.0
2019-11-08 14:00:00,98.44,98.5,98.28,98.29,17341.0,95.8994,95.9579,95.7436,95.7533,17341.0
2019-11-08 14:10:00,98.28,98.37,98.21,98.27,31365.0,95.7436,95.8312,95.6754,95.7338,31365.0
2019-11-08 14:20:00,98.26,98.47,98.23,98.4,11182.0,95.7241,95.9287,95.6948,95.8605,11182.0
2019-11-08 14:30:00,98.41,98.47,98.37,98.41,14445.0,95.8702,95.9287,95.8312,95.8702,14445.0
2019-11-08 14:40:00,98.4,98.49,98.35,98.37,24241.0,95.8605,95.9481,95.8117,95.8312,24241.0
2019-11-08 14:50:00,98.35,98.43,98.33,98.4,19122.0,95.8117,95.8897,95.7923,95.8605,19122.0
2019-11-08 15:00:00,98.4,98.45,98.32,98.38,34404.0,95.8605,95.9092,95.7825,95.841,34404.0
2019-11-08 15:10:00,98.39,98.47,98.37,98.45,54955.0,95.8507,95.9287,95.8312,95.9092,54955.0
2019-11-08 15:20:00,98.44,98.44,98.34,98.37,56783.0,95.8994,95.8994,95.802,95.8312,56783.0
2019-11-08 15:30:00,98.37,98.38,98.2,98.2,120957.0,95.8312,95.841,95.6656,95.6656,120957.0
2019-11-08 15:40:00,98.23,98.3,97.92,97.92,139805.0,95.6948,95.763,95.3928,95.3928,139805.0
2019-11-08 15:50:00,97.93,98.28,97.91,98.27,222493.0,95.4026,95.7436,95.3831,95.7338,222493.0
2019-11-11 09:30:00,97.55,97.68,97.25,97.5,53535.0,95.0324,95.159,94.7401,94.9837,53535.0
2019-11-11 09:40:00,97.5,97.58,97.33,97.55,47107.0,94.9837,95.0616,94.8181,95.0324,47107.0
2019-11-11 09:50:00,97.57,97.59,97.35,97.51,57085.0,95.0519,95.0714,94.8376,94.9934,57085.0
2019-11-11 10:00:00,97.47,97.52,97.08,97.35,145049.0,94.9545,95.0032,94.5745,94.8376,145049.0
2019-11-11 10:10:00,97.34,98.9,97.31,97.48,62585.0,94.8278,96.3476,94.7986,94.9642,62585.0
2019-11-11 10:20:00,97.5,97.5,97.37,97.44,49913.0,94.9837,94.9837,94.857,94.9252,49913.0
2019-11-11 10:30:00,97.45,97.81,97.37,97.66,51061.0,94.935,95.2857,94.857,95.1396,51061.0
2019-11-11 10:40:00,97.68,97.86,97.6,97.73,28459.0,95.159,95.3344,95.0811,95.2078,28459.0
2019-11-11 10:50:00,97.73,97.76,97.64,97.72,38959.0,95.2078,95.237,95.1201,95.198,38959.0
2019-11-11 11:00:00,97.73,97.82,97.71,97.73,16436.0,95.2078,95.2954,95.1883,95.2078,16436.0
2019-11-11 11:10:00,97.73,97.75,97.57,97.64,10246.0,95.2078,95.2272,95.0519,95.1201,10246.0
2019-11-11 11:20:00,97.63,97.64,97.41,97.43,10205.0,95.1103,95.1201,94.896,94.9155,10205.0
2019-11-11 11:30:00,97.41,97.61,97.41,97.54,56305.0,94.896,95.0908,94.896,95.0227,56305.0
2019-11-11 11:40:00,97.55,97.6,97.33,97.33,74966.0,95.0324,95.0811,94.8181,94.8181,74966.0
2019-11-11 11:50:00,97.34,97.46,97.27,97.43,19353.0,94.8278,94.9447,94.7596,94.9155,19353.0
2019-11-11 12:00:00,97.42,97.45,97.28,97.31,10950.0,94.9058,94.935,94.7694,94.7986,10950.0
2019-11-11 12:10:00,97.32,97.4,97.28,97.32,57559.0,94.8083,94.8863,94.7694,94.8083,57559.0
2019-11-11 12:20:00,97.31,97.43,97.28,97.36,11109.0,94.7986,94.9155,94.7694,94.8473,11109.0
2019-11-11 12:30:00,97.35,97.36,97.23,97.23,18166.0,94.8376,94.8473,94.7207,94.7207,18166.0
2019-11-11 12:40:00,97.25,97.37,97.16,97.18,27276.0,94.7401,94.857,94.6525,94.6719,27276.0
2019-11-11 12:50:00,97.18,97.2,96.81,96.81,32681.0,94.6719,94.6914,94.3115,94.3115,32681.0
2019-11-11 13:00:00,96.81,96.82,96.57,96.73,28165.0,94.3115,94.3212,94.0777,94.2336,28165.0
2019-11-11 13:10:00,96.74,96.9,96.7,96.84,19908.0,94.2433,94.3992,94.2043,94.3407,19908.0
2019-11-11 13:20:00,96.86,97.09,96.84,97.09,24425.0,94.3602,94.5843,94.3407,94.5843,24425.0
2019-11-11 13:30:00,97.08,97.27,97.03,97.2,23832.0,94.5745,94.7596,94.5258,94.6914,23832.0
2019-11-11 13:40:00,97.23,97.23,97.1,97.14,9861.0,94.7207,94.7207,94.594,94.633,9861.0
2019-11-11 13:50:00,97.12,97.13,96.93,96.99,17408.0,94.6135,94.6232,94.4284,94.4868,17408.0
2019-11-11 14:00:00,97.06,97.06,96.94,96.97,10428.0,94.555,94.555,94.4381,94.4674,10428.0
2019-11-11 14:10:00,96.99,97.19,96.98,97.13,12941.0,94.4868,94.6817,94.4771,94.6232,12941.0
2019-11-11 14:20:00,97.14,97.17,97.07,97.07,15956.0,94.633,94.6622,94.5648,94.5648,15956.0
2019-11-11 14:30:00,97.07,97.23,97.03,97.08,15998.0,94.5648,94.7207,94.5258,94.5745,15998.0
2019-11-11 14:40:00,97.09,97.09,96.94,96.94,16413.0,94.5843,94.5843,94.4381,94.4381,16413.0
2019-11-11 14:50:00,96.94,97.1,96.93,97.04,10597.0,94.4381,94.594,94.4284,94.5356,10597.0
2019-11-11 15:00:00,97.04,97.22,97.04,97.12,21486.0,94.5356,94.7109,94.5356,94.6135,21486.0
2019-11-11 15:10:00,97.14,97.17,97.04,97.1,25535.0,94.633,94.6622,94.5356,94.594,25535.0
2019-11-11 15:20:00,97.1,97.11,96.83,96.83,25554.0,94.594,94.6038,94.331,94.331,25554.0
2019-11-11 15:30:00,96.83,96.84,96.63,96.67,81810.0,94.331,94.3407,94.1361,94.1751,81810.0
2019-11-11 15:40:00,96.67,96.68,96.46,96.5,95262.0,94.1751,94.1848,93.9705,94.0095,95262.0
2019-11-11 15:50:00,96.49,96.5,96.31,96.38,268689.0,93.9998,94.0095,93.8244,93.8926,268689.0
2019-11-12 09:30:00,96.41,96.83,96.01,96.13,83016.0,93.9218,94.331,93.5321,93.649,83016.0
2019-11-12 09:40:00,96.12,96.2,95.67,95.67,32483.0,93.6393,93.7172,93.2009,93.2009,32483.0
2019-11-12 09:50:00,95.66,96.0,95.25,95.86,104268.0,93.1912,93.5224,92.7918,93.386,104268.0
2019-11-12 10:00:00,95.8,96.25,95.8,96.15,108657.0,93.3276,93.7659,93.3276,93.6685,108657.0
2019-11-12 10:10:00,96.13,96.51,96.07,96.5,143090.0,93.649,94.0192,93.5906,94.0095,143090.0
2019-11-12 10:20:00,96.51,96.62,96.35,96.58,62477.0,94.0192,94.1264,93.8634,94.0874,62477.0
2019-11-12 10:30:00,96.57,96.68,96.47,96.52,53402.0,94.0777,94.1848,93.9803,94.029,53402.0
2019-11-12 10:40:00,96.5,96.6,96.15,96.17,100871.0,94.0095,94.1069,93.6685,93.688,100871.0
2019-11-12 10:50:00,96.17,96.18,95.79,95.79,119915.0,93.688,93.6978,93.3178,93.3178,119915.0
2019-11-12 11:00:00,95.76,95.85,95.6,95.71,60151.0,93.2886,93.3763,93.1327,93.2399,60151.0
2019-11-12 11:10:00,95.72,95.81,95.58,95.8,23222.0,93.2496,93.3373,93.1132,93.3276,23222.0
2019-11-12 11:20:00,95.81,96.01,95.81,95.93,34620.0,93.3373,93.5321,93.3373,93.4542,34620.0
2019-11-12 11:30:00,95.93,96.12,95.85,95.94,41333.0,93.4542,93.6393,93.3763,93.4639,41333.0
2019-11-12 11:40:00,95.97,95.97,95.74,95.75,28435.0,93.4932,93.4932,93.2691,93.2789,28435.0
2019-11-12 11:50:00,95.76,95.78,95.55,95.62,41515.0,93.2886,93.3081,93.084,93.1522,41515.0
2019-11-12 12:00:00,95.64,95.65,95.55,95.6,27651.0,93.1717,93.1814,93.084,93.1327,27651.0
2019-11-12 12:10:00,95.6,95.69,95.58,95.61,66594.0,93.1327,93.2204,93.1132,93.1425,66594.0
2019-11-12 12:20:00,95.61,95.88,95.58,95.83,59197.0,93.1425,93.4055,93.1132,93.3568,59197.0
2019-11-12 12:30:00,95.79,96.0,95.76,95.85,45752.0,93.3178,93.5224,93.2886,93.3763,45752.0
2019-11-12 12:40:00,95.86,96.09,95.82,96.09,55967.0,93.386,93.6101,93.347,93.6101,55967.0
2019-11-12 12:50:00,96.09,96.24,95.91,96.22,62162.0,93.6101,93.7562,93.4347,93.7367,62162.0
2019-11-12 13:00:00,96.24,96.57,96.24,96.48,57123.0,93.7562,94.0777,93.7562,93.99,57123.0
2019-11-12 13:10:00,96.49,96.58,96.45,96.57,21865.0,93.9998,94.0874,93.9608,94.0777,21865.0
2019-11-12 13:20:00,96.55,96.57,96.45,96.46,28552.0,94.0582,94.0777,93.9608,93.9705,28552.0
2019-11-12 13:30:00,96.44,96.45,96.16,96.24,55070.0,93.951,93.9608,93.6783,93.7562,55070.0
2019-11-12 13:40:00,96.26,96.27,96.01,96.11,69491.0,93.7757,93.7854,93.5321,93.6296,69491.0
2019-11-12 13:50:00,96.11,96.35,96.01,96.14,79721.0,93.6296,93.8634,93.5321,93.6588,79721.0
2019-11-12 14:00:00,96.16,96.37,96.08,96.37,59378.0,93.6783,93.8828,93.6003,93.8828,59378.0
2019-11-12 14:10:00,96.36,96.36,95.92,95.95,28500.0,93.8731,93.8731,93.4445,93.4737,28500.0
2019-11-12 14:20:00,95.95,96.02,95.85,95.9,30088.0,93.4737,93.5419,93.3763,93.425,30088.0
2019-11-12 14:30:00,95.9,96.01,95.86,95.89,20296.0,93.425,93.5321,93.386,93.4152,20296.0
2019-11-12 14:40:00,95.89,96.01,95.78,95.94,227292.0,93.4152,93.5321,93.3081,93.4639,227292.0
2019-11-12 14:50:00,95.92,96.01,95.77,95.88,45639.0,93.4445,93.5321,93.2983,93.4055,45639.0
2019-11-12 15:00:00,95.88,96.11,95.88,95.99,54336.0,93.4055,93.6296,93.4055,93.5127,54336.0
2019-11-12 15:10:00,96.0,96.11,95.87,95.89,27991.0,93.5224,93.6296,93.3958,93.4152,27991.0
2019-11-12 15:20:00,95.91,96.04,95.91,95.93,52400.0,93.4347,93.5614,93.4347,93.4542,52400.0
2019-11-12 15:30:00,95.94,96.1,95.85,96.04,166367.0,93.4639,93.6198,93.3763,93.5614,166367.0
2019-11-12 15:40:00,96.04,96.32,96.03,96.23,121504.0,93.5614,93.8341,93.5516,93.7465,121504.0
2019-11-12 15:50:00,96.23,96.43,96.21,96.3,232371.0,93.7465,93.9413,93.727,93.8147,232371.0
2019-11-13 09:30:00,96.62,96.62,96.17,96.27,139772.0,94.1264,94.1264,93.688,93.7854,139772.0
2019-11-13 09:40:00,96.33,96.49,95.8,95.8,103603.0,93.8439,93.9998,93.3276,93.3276,103603.0
2019-11-13 09:50:00,95.76,96.35,95.71,96.25,54254.0,93.2886,93.8634,93.2399,93.7659,54254.0
2019-11-13 10:00:00,96.3,96.46,96.21,96.46,69389.0,93.8147,93.9705,93.727,93.9705,69389.0
2019-11-13 10:10:00,96.48,96.49,96.32,96.48,102203.0,93.99,93.9998,93.8341,93.99,102203.0
2019-11-13 10:20:00,96.46,96.47,96.24,96.43,107759.0,93.9705,93.9803,93.7562,93.9413,107759.0
2019-11-13 10:30:00,96.43,96.52,96.14,96.25,27930.0,93.9413,94.029,93.6588,93.7659,27930.0
2019-11-13 10:40:00,96.28,96.28,95.89,95.98,16582.0,93.7952,93.7952,93.4152,93.5029,16582.0
2019-11-13 10:50:00,95.94,95.95,95.54,95.78,78747.0,93.4639,93.4737,93.0743,93.3081,78747.0
2019-11-13 11:00:00,95.76,95.95,95.69,95.8,35711.0,93.2886,93.4737,93.2204,93.3276,35711.0
2019-11-13 11:10:00,95.78,95.99,95.75,95.94,9033.0,93.3081,93.5127,93.2789,93.4639,9033.0
2019-11-13 11:20:00,95.94,96.1,95.93,95.95,11534.0,93.4639,93.6198,93.4542,93.4737,11534.0
2019-11-13 11:30:00,95.93,96.09,95.93,95.98,19559.0,93.4542,93.6101,93.4542,93.5029,19559.0
2019-11-13 11:40:00,96.01,96.19,95.93,96.17,19831.0,93.5321,93.7075,93.4542,93.688,19831.0
2019-11-13 11:50:00,96.15,96.15,96.0,96.02,52924.0,93.6685,93.6685,93.5224,93.5419,52924.0
2019-11-13 12:00:00,96.02,96.09,95.97,96.06,91476.0,93.5419,93.6101,93.4932,93.5809,91476.0
2019-11-13 12:10:00,96.06,96.33,96.05,96.33,32317.0,93.5809,93.8439,93.5711,93.8439,32317.0
2019-11-13 12:20:00,96.31,96.42,96.29,96.3,29087.0,93.8244,93.9316,93.8049,93.8147,29087.0
2019-11-13 12:30:00,96.29,96.82,96.25,96.74,107785.0,93.8049,94.3212,93.7659,94.2433,107785.0
2019-11-13 12:40:00,96.72,96.92,96.62,96.87,24692.0,94.2238,94.4187,94.1264,94.3699,24692.0
2019-11-13 12:50:00,96.87,96.97,96.77,96.96,18057.0,94.3699,94.4674,94.2725,94.4576,18057.0
2019-11-13 13:00:00,96.94,96.95,96.78,96.83,18722.0,94.4381,94.4479,94.2823,94.331,18722.0
2019-11-13 13:10:00,96.81,96.92,96.78,96.78,18300.0,94.3115,94.4187,94.2823,94.2823,18300.0
2019-11-13 13:20:00,96.78,96.78,96.56,96.67,39192.0,94.2823,94.2823,94.0679,94.1751,39192.0
2019-11-13 13:30:00,96.67,96.7,96.61,96.68,57493.0,94.1751,94.2043,94.1167,94.1848,57493.0
2019-11-13 13:40:00,96.69,96.78,96.58,96.77,52708.0,94.1946,94.2823,94.0874,94.2725,52708.0
2019-11-13 13:50:00,96.77,96.93,96.5,96.61,41915.0,94.2725,94.4284,94.0095,94.1167,41915.0
2019-11-13 14:00:00,96.58,96.62,96.44,96.49,29884.0,94.0874,94.1264,93.951,93.9998,29884.0
2019-11-13 14:10:00,96.5,96.51,96.4,96.47,17167.0,94.0095,94.0192,93.9121,93.9803,17167.0
2019-11-13 14:20:00,96.48,96.48,96.16,96.16,61932.0,93.99,93.99,93.6783,93.6783,61932.0
2019-11-13 14:30:00,96.18,96.24,96.04,96.17,129887.0,93.6978,93.7562,93.5614,93.688,129887.0
2019-11-13 14:40:00,96.18,96.25,96.11,96.14,78147.0,93.6978,93.7659,93.6296,93.6588,78147.0
2019-11-13 14:50:00,96.11,96.19,96.02,96.06,91945.0,93.6296,93.7075,93.5419,93.5809,91945.0
2019-11-13 15:00:00,96.06,96.38,96.05,96.29,46824.0,93.5809,93.8926,93.5711,93.8049,46824.0
2019-11-13 15:10:00,96.28,96.4,96.22,96.27,25840.0,93.7952,93.9121,93.7367,93.7854,25840.0
2019-11-13 15:20:00,96.28,96.28,96.07,96.1,46818.0,93.7952,93.7952,93.5906,93.6198,46818.0
2019-11-13 15:30:00,96.1,96.15,95.94,95.96,72313.0,93.6198,93.6685,93.4639,93.4834,72313.0
2019-11-13 15:40:00,95.97,96.06,95.95,95.95,71494.0,93.4932,93.5809,93.4737,93.4737,71494.0
2019-11-13 15:50:00,95.96,96.14,95.87,96.0,186890.0,93.4834,93.6588,93.3958,93.5224,186890.0
2019-11-14 09:30:00,96.2,97.27,96.12,97.16,147999.0,93.7172,94.7596,93.6393,94.6525,147999.0
2019-11-14 09:40:00,97.14,97.28,96.72,96.81,111177.0,94.633,94.7694,94.2238,94.3115,111177.0
2019-11-14 09:50:00,96.81,97.19,96.75,97.12,118760.0,94.3115,94.6817,94.253,94.6135,118760.0
2019-11-14 10:00:00,97.13,97.37,97.02,97.17,80572.0,94.6232,94.857,94.5161,94.6622,80572.0
2019-11-14 10:10:00,97.18,97.25,97.0,97.15,54367.0,94.6719,94.7401,94.4966,94.6427,54367.0
2019-11-14 10:20:00,97.13,97.16,97.03,97.15,32387.0,94.6232,94.6525,94.5258,94.6427,32387.0
2019-11-14 10:30:00,97.18,97.2,97.02,97.14,52540.0,94.6719,94.6914,94.5161,94.633,52540.0
2019-11-14 10:40:00,97.14,97.21,97.09,97.11,53613.0,94.633,94.7012,94.5843,94.6038,53613.0
2019-11-14 10:50:00,97.13,97.37,97.02,97.02,34217.0,94.6232,94.857,94.5161,94.5161,34217.0
2019-11-14 11:00:00,97.09,97.19,96.98,97.06,63502.0,94.5843,94.6817,94.4771,94.555,63502.0
2019-11-14 11:10:00,97.06,97.33,97.0,97.33,45514.0,94.555,94.8181,94.4966,94.8181,45514.0
2019-11-14 11:20:00,97.36,97.5,97.19,97.5,40159.0,94.8473,94.9837,94.6817,94.9837,40159.0
2019-11-14 11:30:00,97.53,97.57,97.42,97.47,27371.0,95.0129,95.0519,94.9058,94.9545,27371.0
2019-11-14 11:40:00,97.45,97.46,97.02,97.1,65395.0,94.935,94.9447,94.5161,94.594,65395.0
2019-11-14 11:50:00,97.12,97.17,97.01,97.04,14972.0,94.6135,94.6622,94.5063,94.5356,14972.0
2019-11-14 12:00:00,97.03,97.21,96.9,97.15,30939.0,94.5258,94.7012,94.3992,94.6427,30939.0
2019-11-14 12:10:00,97.14,97.18,97.06,97.16,34851.0,94.633,94.6719,94.555,94.6525,34851.0
2019-11-14 12:20:00,97.17,97.4,97.11,97.4,17972.0,94.6622,94.8863,94.6038,94.8863,17972.0
2019-11-14 12:30:00,97.4,97.74,97.24,97.71,48103.0,94.8863,95.2175,94.7304,95.1883,48103.0
2019-11-14 12:40:00,97.72,98.09,97.72,98.05,49867.0,95.198,95.5585,95.198,95.5195,49867.0
2019-11-14 12:50:00,98.07,98.19,98.01,98.17,31413.0,95.539,95.6559,95.4805,95.6364,31413.0
2019-11-14 13:00:00,98.15,98.2,97.86,98.14,113923.0,95.6169,95.6656,95.3344,95.6072,113923.0
2019-11-14 13:10:00,98.11,98.26,98.07,98.22,49434.0,95.5779,95.7241,95.539,95.6851,49434.0
2019-11-14 13:20:00,98.23,98.44,98.23,98.41,26455.0,95.6948,95.8994,95.6948,95.8702,26455.0
2019-11-14 13:30:00,98.41,98.48,98.09,98.09,48949.0,95.8702,95.9384,95.5585,95.5585,48949.0
2019-11-14 13:40:00,98.09,98.12,97.83,97.86,45391.0,95.5585,95.5877,95.3052,95.3344,45391.0
2019-11-14 13:50:00,97.88,97.89,97.43,97.43,64702.0,95.3539,95.3636,94.9155,94.9155,64702.0
2019-11-14 14:00:00,97.43,97.77,97.36,97.68,72078.0,94.9155,95.2467,94.8473,95.159,72078.0
2019-11-14 14:10:00,97.69,97.88,97.45,97.67,114303.0,95.1688,95.3539,94.935,95.1493,114303.0
2019-11-14 14:20:00,97.65,97.89,97.65,97.76,28627.0,95.1298,95.3636,95.1298,95.237,28627.0
2019-11-14 14:30:00,97.75,97.84,97.55,97.6,40540.0,95.2272,95.3149,95.0324,95.0811,40540.0
2019-11-14 14:40:00,97.59,97.64,97.54,97.61,18721.0,95.0714,95.1201,95.0227,95.0908,18721.0
2019-11-14 14:50:00,97.62,97.88,97.59,97.65,137508.0,95.1006,95.3539,95.0714,95.1298,137508.0
2019-11-14 15:00:00,97.63,97.7,97.52,97.56,89976.0,95.1103,95.1785,95.0032,95.0421,89976.0
2019-11-14 15:10:00,97.56,97.66,97.52,97.63,45080.0,95.0421,95.1396,95.0032,95.1103,45080.0
2019-11-14 15:20:00,97.64,97.93,97.63,97.88,89013.0,95.1201,95.4026,95.1103,95.3539,89013.0
2019-11-14 15:30:00,97.87,97.89,97.31,97.37,119097.0,95.3441,95.3636,94.7986,94.857,119097.0
2019-11-14 15:40:00,97.37,97.61,97.25,97.27,116049.0,94.857,95.0908,94.7401,94.7596,116049.0
2019-11-14 15:50:00,97.27,97.55,97.24,97.55,198051.0,94.7596,95.0324,94.7304,95.0324,198051.0
2019-11-15 09:30:00,98.84,99.39,98.2,99.07,330242.0,96.2891,96.8249,95.6656,96.5132,330242.0
2019-11-15 09:40:00,99.07,99.1,98.52,98.68,64033.0,96.5132,96.5424,95.9774,96.1332,64033.0
2019-11-15 09:50:00,98.64,98.76,98.32,98.55,100440.0,96.0943,96.2112,95.7825,96.0066,100440.0
2019-11-15 10:00:00,98.48,98.62,97.85,97.94,85369.0,95.9384,96.0748,95.3247,95.4123,85369.0
2019-11-15 10:10:00,97.95,97.96,97.59,97.9,68343.0,95.4221,95.4318,95.0714,95.3734,68343.0
2019-11-15 10:20:00,97.97,98.06,97.64,97.9,67293.0,95.4416,95.5292,95.1201,95.3734,67293.0
2019-11-15 10:30:00,97.92,98.02,97.7,97.77,42547.0,95.3928,95.4903,95.1785,95.2467,42547.0
2019-11-15 10:40:00,97.74,97.85,97.67,97.72,35804.0,95.2175,95.3247,95.1493,95.198,35804.0
2019-11-15 10:50:00,97.74,98.32,97.74,98.22,162408.0,95.2175,95.7825,95.2175,95.6851,162408.0
2019-11-15 11:00:00,98.24,98.46,98.0,98.13,81686.0,95.7046,95.9189,95.4708,95.5974,81686.0
2019-11-15 11:10:00,98.13,98.2,97.87,97.9,47342.0,95.5974,95.6656,95.3441,95.3734,47342.0
2019-11-15 11:20:00,97.91,97.99,97.73,97.98,26412.0,95.3831,95.461,95.2078,95.4513,26412.0
2019-11-15 11:30:00,97.99,98.11,97.93,98.01,42516.0,95.461,95.5779,95.4026,95.4805,42516.0
2019-11-15 11:40:00,98.02,98.03,97.91,97.99,38271.0,95.4903,95.5,95.3831,95.461,38271.0
2019-11-15 11:50:00,97.98,97.98,97.69,97.96,47390.0,95.4513,95.4513,95.1688,95.4318,47390.0
2019-11-15 12:00:00,97.94,97.97,97.84,97.89,24266.0,95.4123,95.4416,95.3149,95.3636,24266.0
2019-11-15 12:10:00,97.9,97.93,97.73,97.77,39425.0,95.3734,95.4026,95.2078,95.2467,39425.0
2019-11-15 12:20:00,97.76,97.81,97.66,97.75,22524.0,95.237,95.2857,95.1396,95.2272,22524.0
2019-11-15 12:30:00,97.75,98.11,97.75,97.9,100217.0,95.2272,95.5779,95.2272,95.3734,100217.0
2019-11-15 12:40:00,97.9,97.92,97.6,97.72,41900.0,95.3734,95.3928,95.0811,95.198,41900.0
2019-11-15 12:50:00,97.73,97.73,97.52,97.66,22211.0,95.2078,95.2078,95.0032,95.1396,22211.0
2019-11-15 13:00:00,97.65,97.82,97.63,97.65,18567.0,95.1298,95.2954,95.1103,95.1298,18567.0
2019-11-15 13:10:00,97.67,97.79,97.62,97.75,21175.0,95.1493,95.2662,95.1006,95.2272,21175.0
2019-11-15 13:20:00,97.76,97.76,97.61,97.66,50245.0,95.237,95.237,95.0908,95.1396,50245.0
2019-11-15 13:30:00,97.66,97.92,97.66,97.77,59058.0,95.1396,95.3928,95.1396,95.2467,59058.0
2019-11-15 13:40:00,97.76,97.78,97.54,97.56,31582.0,95.237,95.2565,95.0227,95.0421,31582.0
2019-11-15 13:50:00,97.57,97.81,97.54,97.81,17119.0,95.0519,95.2857,95.0227,95.2857,17119.0
2019-11-15 14:00:00,97.81,97.91,97.77,97.87,15154.0,95.2857,95.3831,95.2467,95.3441,15154.0
2019-11-15 14:10:00,97.87,97.9,97.82,97.84,24784.0,95.3441,95.3734,95.2954,95.3149,24784.0
2019-11-15 14:20:00,97.87,97.89,97.67,97.68,16974.0,95.3441,95.3636,95.1493,95.159,16974.0
2019-11-15 14:30:00,97.69,97.87,97.69,97.85,28439.0,95.1688,95.3441,95.1688,95.3247,28439.0
2019-11-15 14:40:00,97.83,97.9,97.79,97.84,19764.0,95.3052,95.3734,95.2662,95.3149,19764.0
2019-11-15 14:50:00,97.84,97.89,97.72,97.78,21038.0,95.3149,95.3636,95.198,95.2565,21038.0
2019-11-15 15:00:00,97.77,97.78,97.42,97.42,66203.0,95.2467,95.2565,94.9058,94.9058,66203.0
2019-11-15 15:10:00,97.43,97.57,97.43,97.54,35379.0,94.9155,95.0519,94.9155,95.0227,35379.0
2019-11-15 15:20:00,97.55,97.61,97.48,97.53,47688.0,95.0324,95.0908,94.9642,95.0129,47688.0
2019-11-15 15:30:00,97.53,97.6,97.43,97.52,65403.0,95.0129,95.0811,94.9155,95.0032,65403.0
2019-11-15 15:40:00,97.51,97.59,97.44,97.53,82666.0,94.9934,95.0714,94.9252,95.0129,82666.0
2019-11-15 15:50:00,97.53,97.65,97.36,97.5,275019.0,95.0129,95.1298,94.8473,94.9837,275019.0
2019-11-18 09:30:00,97.43,97.73,97.06,97.24,82569.0,94.9155,95.2078,94.555,94.7304,82569.0
2019-11-18 09:40:00,97.19,97.19,96.7,97.06,78593.0,94.6817,94.6817,94.2043,94.555,78593.0
2019-11-18 09:50:00,97.11,97.79,97.11,97.69,49483.0,94.6038,95.2662,94.6038,95.1688,49483.0
2019-11-18 10:00:00,97.63,97.63,97.12,97.25,25857.0,95.1103,95.1103,94.6135,94.7401,25857.0
2019-11-18 10:10:00,97.26,97.35,96.89,97.21,41594.0,94.7499,94.8376,94.3894,94.7012,41594.0
2019-11-18 10:20:00,97.2,97.58,97.18,97.5,29813.0,94.6914,95.0616,94.6719,94.9837,29813.0
2019-11-18 10:30:00,97.5,97.72,97.18,97.7,96433.0,94.9837,95.198,94.6719,95.1785,96433.0
2019-11-18 10:40:00,97.74,97.9,97.56,97.78,197468.0,95.2175,95.3734,95.0421,95.2565,197468.0
2019-11-18 10:50:00,97.81,97.85,97.59,97.6,43234.0,95.2857,95.3247,95.0714,95.0811,43234.0
2019-11-18 11:00:00,97.58,97.75,97.49,97.72,17031.0,95.0616,95.2272,94.9739,95.198,17031.0
2019-11-18 11:10:00,97.76,97.83,97.62,97.73,23144.0,95.237,95.3052,95.1006,95.2078,23144.0
2019-11-18 11:20:00,97.73,97.83,97.64,97.71,26049.0,95.2078,95.3052,95.1201,95.1883,26049.0
2019-11-18 11:30:00,97.7,97.77,97.61,97.66,23446.0,95.1785,95.2467,95.0908,95.1396,23446.0
2019-11-18 11:40:00,97.65,97.7,97.46,97.65,37301.0,95.1298,95.1785,94.9447,95.1298,37301.0
2019-11-18 11:50:00,97.65,97.76,97.51,97.62,41077.0,95.1298,95.237,94.9934,95.1006,41077.0
2019-11-18 12:00:00,97.62,97.63,97.45,97.55,88831.0,95.1006,95.1103,94.935,95.0324,88831.0
2019-11-18 12:10:00,97.55,97.58,97.43,97.49,27074.0,95.0324,95.0616,94.9155,94.9739,27074.0
2019-11-18 12:20:00,97.51,97.51,97.33,97.38,18242.0,94.9934,94.9934,94.8181,94.8668,18242.0
2019-11-18 12:30:00,97.41,97.46,97.39,97.45,12229.0,94.896,94.9447,94.8765,94.935,12229.0
2019-11-18 12:40:00,97.45,97.47,97.32,97.46,16466.0,94.935,94.9545,94.8083,94.9447,16466.0
2019-11-18 12:50:00,97.46,97.5,97.36,97.48,12018.0,94.9447,94.9837,94.8473,94.9642,12018.0
2019-11-18 13:00:00,97.47,97.5,97.4,97.43,8001.0,94.9545,94.9837,94.8863,94.9155,8001.0
2019-11-18 13:10:00,97.43,97.48,97.36,97.41,12835.0,94.9155,94.9642,94.8473,94.896,12835.0
2019-11-18 13:20:00,97.41,97.52,97.4,97.52,15781.0,94.896,95.0032,94.8863,95.0032,15781.0
2019-11-18 13:30:00,97.52,97.58,97.44,97.53,15140.0,95.0032,95.0616,94.9252,95.0129,15140.0
2019-11-18 13:40:00,97.55,97.63,97.49,97.63,11415.0,95.0324,95.1103,94.9739,95.1103,11415.0
2019-11-18 13:50:00,97.62,97.76,97.55,97.74,16103.0,95.1006,95.237,95.0324,95.2175,16103.0
2019-11-18 14:00:00,97.74,97.82,97.68,97.8,20584.0,95.2175,95.2954,95.159,95.2759,20584.0
2019-11-18 14:10:00,97.8,97.94,97.8,97.85,21881.0,95.2759,95.4123,95.2759,95.3247,21881.0
2019-11-18 14:20:00,97.85,98.09,97.84,98.07,26796.0,95.3247,95.5585,95.3149,95.539,26796.0
2019-11-18 14:30:00,98.06,98.1,97.96,98.05,55916.0,95.5292,95.5682,95.4318,95.5195,55916.0
2019-11-18 14:40:00,98.04,98.04,97.9,97.98,20138.0,95.5097,95.5097,95.3734,95.4513,20138.0
2019-11-18 14:50:00,97.98,98.01,97.89,97.9,76202.0,95.4513,95.4805,95.3636,95.3734,76202.0
2019-11-18 15:00:00,97.89,97.95,97.89,97.93,54499.0,95.3636,95.4221,95.3636,95.4026,54499.0
2019-11-18 15:10:00,97.93,97.93,97.71,97.73,28396.0,95.4026,95.4026,95.1883,95.2078,28396.0
2019-11-18 15:20:00,97.72,97.92,97.72,97.85,19886.0,95.198,95.3928,95.198,95.3247,19886.0
2019-11-18 15:30:00,97.84,97.84,97.64,97.69,48542.0,95.3149,95.3149,95.1201,95.1688,48542.0
2019-11-18 15:40:00,97.7,97.7,97.56,97.61,42373.0,95.1785,95.1785,95.0421,95.0908,42373.0
2019-11-18 15:50:00,97.6,97.68,97.21,97.36,279335.0,95.0811,95.159,94.7012,94.8473,279335.0
2019-11-19 09:30:00,97.21,97.85,97.09,97.85,59634.0,94.7012,95.3247,94.5843,95.3247,59634.0
2019-11-19 09:40:00,97.85,97.87,97.15,97.19,36825.0,95.3247,95.3441,94.6427,94.6817,36825.0
2019-11-19 09:50:00,97.19,97.4,96.96,97.02,29031.0,94.6817,94.8863,94.4576,94.5161,29031.0
2019-11-19 10:00:00,97.0,97.07,96.69,96.69,32732.0,94.4966,94.5648,94.1946,94.1946,32732.0
2019-11-19 10:10:00,96.71,96.93,96.67,96.77,45742.0,94.2141,94.4284,94.1751,94.2725,45742.0
2019-11-19 10:20:00,96.75,96.95,96.67,96.7,25345.0,94.253,94.4479,94.1751,94.2043,25345.0
2019-11-19 10:30:00,96.72,96.99,96.65,96.75,33268.0,94.2238,94.4868,94.1556,94.253,33268.0
2019-11-19 10:40:00,96.76,96.87,96.67,96.79,40400.0,94.2628,94.3699,94.1751,94.292,40400.0
2019-11-19 10:50:00,96.78,96.84,96.52,96.57,62843.0,94.2823,94.3407,94.029,94.0777,62843.0
2019-11-19 11:00:00,96.58,96.68,96.48,96.48,41657.0,94.0874,94.1848,93.99,93.99,41657.0
2019-11-19 11:10:00,96.45,96.63,96.44,96.5,55112.0,93.9608,94.1361,93.951,94.0095,55112.0
2019-11-19 11:20:00,96.54,96.73,96.49,96.61,63676.0,94.0485,94.2336,93.9998,94.1167,63676.0
2019-11-19 11:30:00,96.62,96.72,96.55,96.62,57312.0,94.1264,94.2238,94.0582,94.1264,57312.0
2019-11-19 11:40:00,96.62,96.71,96.54,96.61,111875.0,94.1264,94.2141,94.0485,94.1167,111875.0
2019-11-19 11:50:00,96.59,96.61,96.4,96.45,55971.0,94.0972,94.1167,93.9121,93.9608,55971.0
2019-11-19 12:00:00,96.45,96.55,96.4,96.48,37074.0,93.9608,94.0582,93.9121,93.99,37074.0
2019-11-19 12:10:00,96.47,96.53,96.44,96.5,24350.0,93.9803,94.0387,93.951,94.0095,24350.0
2019-11-19 12:20:00,96.5,96.58,96.37,96.37,36867.0,94.0095,94.0874,93.8828,93.8828,36867.0
2019-11-19 12:30:00,96.39,96.49,96.32,96.39,45377.0,93.9023,93.9998,93.8341,93.9023,45377.0
2019-11-19 12:40:00,96.38,96.84,96.35,96.84,122450.0,93.8926,94.3407,93.8634,94.3407,122450.0
2019-11-19 12:50:00,96.83,96.88,96.72,96.86,104755.0,94.331,94.3797,94.2238,94.3602,104755.0
2019-11-19 13:00:00,96.85,96.86,96.78,96.81,26713.0,94.3505,94.3602,94.2823,94.3115,26713.0
2019-11-19 13:10:00,96.81,96.85,96.71,96.75,24323.0,94.3115,94.3505,94.2141,94.253,24323.0
2019-11-19 13:20:00,96.74,96.83,96.64,96.65,29917.0,94.2433,94.331,94.1459,94.1556,29917.0
2019-11-19 13:30:00,96.65,96.69,96.53,96.56,43005.0,94.1556,94.1946,94.0387,94.0679,43005.0
2019-11-19 13:40:00,96.56,96.58,96.5,96.56,19317.0,94.0679,94.0874,94.0095,94.0679,19317.0
2019-11-19 13:50:00,96.56,96.62,96.51,96.52,16634.0,94.0679,94.1264,94.0192,94.029,16634.0
2019-11-19 14:00:00,96.52,96.79,96.45,96.76,70494.0,94.029,94.292,93.9608,94.2628,70494.0
2019-11-19 14:10:00,96.77,96.9,96.75,96.81,81220.0,94.2725,94.3992,94.253,94.3115,81220.0
2019-11-19 14:20:00,96.81,97.1,96.79,97.02,107248.0,94.3115,94.594,94.292,94.5161,107248.0
2019-11-19 14:30:00,97.03,97.15,96.96,97.0,93297.0,94.5258,94.6427,94.4576,94.4966,93297.0
2019-11-19 14:40:00,96.99,97.07,96.95,97.0,109991.0,94.4868,94.5648,94.4479,94.4966,109991.0
2019-11-19 14:50:00,97.0,97.24,96.96,97.22,144871.0,94.4966,94.7304,94.4576,94.7109,144871.0
2019-11-19 15:00:00,97.2,97.2,97.05,97.17,61386.0,94.6914,94.6914,94.5453,94.6622,61386.0
2019-11-19 15:10:00,97.17,97.25,97.15,97.2,39807.0,94.6622,94.7401,94.6427,94.6914,39807.0
2019-11-19 15:20:00,97.19,97.2,97.0,97.09,99355.0,94.6817,94.6914,94.4966,94.5843,99355.0
2019-11-19 15:30:00,97.09,97.18,97.04,97.12,76565.0,94.5843,94.6719,94.5356,94.6135,76565.0
2019-11-19 15:40:00,97.12,97.12,96.97,97.01,51616.0,94.6135,94.6135,94.4674,94.5063,51616.0
2019-11-19 15:50:00,96.99,97.02,96.55,96.69,416198.0,94.4868,94.5161,94.0582,94.1946,416198.0
2019-11-20 09:30:00,96.12,97.86,96.12,97.73,124612.0,93.6393,95.3344,93.6393,95.2078,124612.0
2019-11-20 09:40:00,97.74,97.94,97.59,97.69,47834.0,95.2175,95.4123,95.0714,95.1688,47834.0
2019-11-20 09:50:00,97.68,97.74,97.41,97.74,20158.0,95.159,95.2175,94.896,95.2175,20158.0
2019-11-20 10:00:00,97.74,98.17,97.7,98.05,57946.0,95.2175,95.6364,95.1785,95.5195,57946.0
2019-11-20 10:10:00,98.03,98.11,97.95,98.02,34032.0,95.5,95.5779,95.4221,95.4903,34032.0
2019-11-20 10:20:00,98.02,98.05,97.84,98.01,35762.0,95.4903,95.5195,95.3149,95.4805,35762.0
2019-11-20 10:30:00,98.03,98.12,97.9,98.04,26285.0,95.5,95.5877,95.3734,95.5097,26285.0
2019-11-20 10:40:00,98.03,98.2,97.77,97.81,165682.0,95.5,95.6656,95.2467,95.2857,165682.0
2019-11-20 10:50:00,97.83,97.96,97.78,97.82,48409.0,95.3052,95.4318,95.2565,95.2954,48409.0
2019-11-20 11:00:00,97.85,98.0,97.81,97.99,77056.0,95.3247,95.4708,95.2857,95.461,77056.0
2019-11-20 11:10:00,97.98,98.07,97.86,98.03,47366.0,95.4513,95.539,95.3344,95.5,47366.0
2019-11-20 11:20:00,98.02,98.07,97.8,97.81,36322.0,95.4903,95.539,95.2759,95.2857,36322.0
2019-11-20 11:30:00,97.81,97.96,97.75,97.9,49513.0,95.2857,95.4318,95.2272,95.3734,49513.0
2019-11-20 11:40:00,97.9,98.51,97.89,98.5,38460.0,95.3734,95.9676,95.3636,95.9579,38460.0
2019-11-20 11:50:00,98.49,98.65,98.46,98.64,26385.0,95.9481,96.104,95.9189,96.0943,26385.0
2019-11-20 12:00:00,98.64,98.7,98.52,98.7,32646.0,96.0943,96.1527,95.9774,96.1527,32646.0
2019-11-20 12:10:00,98.71,98.85,98.64,98.71,31507.0,96.1625,96.2988,96.0943,96.1625,31507.0
2019-11-20 12:20:00,98.7,98.76,98.6,98.7,25758.0,96.1527,96.2112,96.0553,96.1527,25758.0
2019-11-20 12:30:00,98.71,98.88,98.67,98.81,30485.0,96.1625,96.3281,96.1235,96.2599,30485.0
2019-11-20 12:40:00,98.81,98.91,98.78,98.83,28694.0,96.2599,96.3573,96.2307,96.2794,28694.0
2019-11-20 12:50:00,98.84,98.84,98.12,98.38,59926.0,96.2891,96.2891,95.5877,95.841,59926.0
2019-11-20 13:00:00,98.38,98.41,98.09,98.18,64208.0,95.841,95.8702,95.5585,95.6461,64208.0
2019-11-20 13:10:00,98.17,98.17,97.91,97.95,46496.0,95.6364,95.6364,95.3831,95.4221,46496.0
2019-11-20 13:20:00,97.96,98.14,97.93,97.97,27493.0,95.4318,95.6072,95.4026,95.4416,27493.0
2019-11-20 13:30:00,97.98,98.01,97.75,97.85,29217.0,95.4513,95.4805,95.2272,95.3247,29217.0
2019-11-20 13:40:00,97.83,98.01,97.82,97.89,17432.0,95.3052,95.4805,95.2954,95.3636,17432.0
2019-11-20 13:50:00,97.9,98.22,97.89,98.2,31268.0,95.3734,95.6851,95.3636,95.6656,31268.0
2019-11-20 14:00:00,98.19,98.32,98.1,98.15,91821.0,95.6559,95.7825,95.5682,95.6169,91821.0
2019-11-20 14:10:00,98.16,98.3,97.99,98.04,29784.0,95.6267,95.763,95.461,95.5097,29784.0
2019-11-20 14:20:00,98.04,98.1,97.94,98.06,12733.0,95.5097,95.5682,95.4123,95.5292,12733.0
2019-11-20 14:30:00,98.05,98.14,98.0,98.02,23915.0,95.5195,95.6072,95.4708,95.4903,23915.0
2019-11-20 14:40:00,98.03,98.04,97.84,97.98,49021.0,95.5,95.5097,95.3149,95.4513,49021.0
2019-11-20 14:50:00,97.99,98.13,97.99,98.06,25973.0,95.461,95.5974,95.461,95.5292,25973.0
2019-11-20 15:00:00,98.06,98.12,97.97,98.06,21387.0,95.5292,95.5877,95.4416,95.5292,21387.0
2019-11-20 15:10:00,98.05,98.1,97.95,97.96,26218.0,95.5195,95.5682,95.4221,95.4318,26218.0
2019-11-20 15:20:00,97.99,98.02,97.87,97.9,26992.0,95.461,95.4903,95.3441,95.3734,26992.0
2019-11-20 15:30:00,97.9,97.99,97.76,97.98,44588.0,95.3734,95.461,95.237,95.4513,44588.0
2019-11-20 15:40:00,98.0,98.16,97.97,98.16,40953.0,95.4708,95.6267,95.4416,95.6267,40953.0
2019-11-20 15:50:00,98.15,98.19,98.01,98.11,140506.0,95.6169,95.6559,95.4805,95.5779,140506.0
2019-11-21 09:30:00,98.25,98.85,98.21,98.51,57793.0,95.7143,96.2988,95.6754,95.9676,57793.0
2019-11-21 09:40:00,98.44,99.01,98.39,98.81,60174.0,95.8994,96.4547,95.8507,96.2599,60174.0
2019-11-21 09:50:00,98.82,98.93,98.61,98.69,45599.0,96.2696,96.3768,96.065,96.143,45599.0
2019-11-21 10:00:00,98.69,98.69,98.34,98.46,20333.0,96.143,96.143,95.802,95.9189,20333.0
2019-11-21 10:10:00,98.45,98.77,98.39,98.42,40041.0,95.9092,96.2209,95.8507,95.8799,40041.0
2019-11-21 10:20:00,98.44,98.75,98.44,98.65,22160.0,95.8994,96.2014,95.8994,96.104,22160.0
2019-11-21 10:30:00,98.67,98.71,98.27,98.53,38295.0,96.1235,96.1625,95.7338,95.9871,38295.0
2019-11-21 10:40:00,98.53,98.68,98.53,98.57,11982.0,95.9871,96.1332,95.9871,96.0261,11982.0
2019-11-21 10:50:00,98.57,98.66,98.54,98.66,22159.0,96.0261,96.1137,95.9968,96.1137,22159.0
2019-11-21 11:00:00,98.67,98.85,98.59,98.75,16609.0,96.1235,96.2988,96.0456,96.2014,16609.0
2019-11-21 11:10:00,98.78,98.79,98.69,98.72,18369.0,96.2307,96.2404,96.143,96.1722,18369.0
2019-11-21 11:20:00,98.68,98.7,98.47,98.6,37842.0,96.1332,96.1527,95.9287,96.0553,37842.0
2019-11-21 11:30:00,98.58,98.65,98.31,98.51,80038.0,96.0358,96.104,95.7728,95.9676,80038.0
2019-11-21 11:40:00,98.53,98.58,98.45,98.56,18653.0,95.9871,96.0358,95.9092,96.0163,18653.0
2019-11-21 11:50:00,98.56,98.64,98.47,98.48,40008.0,96.0163,96.0943,95.9287,95.9384,40008.0
2019-11-21 12:00:00,98.49,98.8,98.47,98.79,44323.0,95.9481,96.2501,95.9287,96.2404,44323.0
2019-11-21 12:10:00,98.81,99.0,98.8,98.96,35858.0,96.2599,96.445,96.2501,96.406,35858.0
2019-11-21 12:20:00,98.95,99.23,98.94,99.18,71876.0,96.3963,96.669,96.3865,96.6203,71876.0
2019-11-21 12:30:00,99.18,99.2,98.94,99.0,50948.0,96.6203,96.6398,96.3865,96.445,50948.0
2019-11-21 12:40:00,99.0,99.16,98.92,98.96,29739.0,96.445,96.6008,96.367,96.406,29739.0
2019-11-21 12:50:00,98.95,99.03,98.92,98.98,26167.0,96.3963,96.4742,96.367,96.4255,26167.0
2019-11-21 13:00:00,98.98,99.06,98.88,98.92,58285.0,96.4255,96.5034,96.3281,96.367,58285.0
2019-11-21 13:10:00,98.88,99.0,98.84,98.94,18786.0,96.3281,96.445,96.2891,96.3865,18786.0
2019-11-21 13:20:00,98.94,99.06,98.82,98.96,56036.0,96.3865,96.5034,96.2696,96.406,56036.0
2019-11-21 13:30:00,98.98,99.01,98.87,98.97,36697.0,96.4255,96.4547,96.3183,96.4157,36697.0
2019-11-21 13:40:00,98.98,99.03,98.94,99.01,25141.0,96.4255,96.4742,96.3865,96.4547,25141.0
2019-11-21 13:50:00,99.01,99.04,98.84,98.86,27777.0,96.4547,96.4839,96.2891,96.3086,27777.0
2019-11-21 14:00:00,98.87,98.89,98.64,98.81,32745.0,96.3183,96.3378,96.0943,96.2599,32745.0
2019-11-21 14:10:00,98.8,98.8,98.68,98.75,23473.0,96.2501,96.2501,96.1332,96.2014,23473.0
2019-11-21 14:20:00,98.78,98.95,98.76,98.94,35917.0,96.2307,96.3963,96.2112,96.3865,35917.0
2019-11-21 14:30:00,98.95,99.02,98.88,99.0,72094.0,96.3963,96.4645,96.3281,96.445,72094.0
2019-11-21 14:40:00,99.0,99.03,98.98,98.98,31275.0,96.445,96.4742,96.4255,96.4255,31275.0
2019-11-21 14:50:00,98.98,99.03,98.98,99.01,33743.0,96.4255,96.4742,96.4255,96.4547,33743.0
2019-11-21 15:00:00,99.01,99.07,98.97,99.03,46776.0,96.4547,96.5132,96.4157,96.4742,46776.0
2019-11-21 15:10:00,99.03,99.05,98.95,98.99,43001.0,96.4742,96.4937,96.3963,96.4352,43001.0
2019-11-21 15:20:00,98.98,99.02,98.95,99.0,48558.0,96.4255,96.4645,96.3963,96.445,48558.0
2019-11-21 15:30:00,99.0,99.03,98.96,98.98,78236.0,96.445,96.4742,96.406,96.4255,78236.0
2019-11-21 15:40:00,98.98,99.03,98.96,99.03,97078.0,96.4255,96.4742,96.406,96.4742,97078.0
2019-11-21 15:50:00,99.02,99.23,98.96,99.01,255650.0,96.4645,96.669,96.406,96.4547,255650.0
2019-11-22 09:30:00,99.66,99.7,98.65,98.99,102729.0,97.0879,97.1269,96.104,96.4352,102729.0
2019-11-22 09:40:00,98.94,99.03,98.8,99.0,42305.0,96.3865,96.4742,96.2501,96.445,42305.0
2019-11-22 09:50:00,99.03,99.03,98.78,98.91,23423.0,96.4742,96.4742,96.2307,96.3573,23423.0
2019-11-22 10:00:00,98.87,99.02,98.83,98.95,20979.0,96.3183,96.4645,96.2794,96.3963,20979.0
2019-11-22 10:10:00,98.92,99.01,98.8,98.9,37206.0,96.367,96.4547,96.2501,96.3476,37206.0
2019-11-22 10:20:00,98.9,98.97,98.65,98.69,50219.0,96.3476,96.4157,96.104,96.143,50219.0
2019-11-22 10:30:00,98.67,98.76,98.32,98.45,76542.0,96.1235,96.2112,95.7825,95.9092,76542.0
2019-11-22 10:40:00,98.44,98.78,98.43,98.78,17199.0,95.8994,96.2307,95.8897,96.2307,17199.0
2019-11-22 10:50:00,98.75,98.83,98.59,98.75,14519.0,96.2014,96.2794,96.0456,96.2014,14519.0
2019-11-22 11:00:00,98.72,98.78,98.51,98.67,21787.0,96.1722,96.2307,95.9676,96.1235,21787.0
2019-11-22 11:10:00,98.7,98.87,98.63,98.68,15211.0,96.1527,96.3183,96.0845,96.1332,15211.0
2019-11-22 11:20:00,98.69,98.9,98.67,98.87,37330.0,96.143,96.3476,96.1235,96.3183,37330.0
2019-11-22 11:30:00,98.89,99.09,98.82,99.03,37377.0,96.3378,96.5327,96.2696,96.4742,37377.0
2019-11-22 11:40:00,99.03,99.09,98.99,99.01,32634.0,96.4742,96.5327,96.4352,96.4547,32634.0
2019-11-22 11:50:00,99.0,99.04,98.98,99.01,30700.0,96.445,96.4839,96.4255,96.4547,30700.0
2019-11-22 12:00:00,98.99,99.13,98.95,99.13,27261.0,96.4352,96.5716,96.3963,96.5716,27261.0
2019-11-22 12:10:00,99.14,99.21,99.04,99.21,39285.0,96.5814,96.6496,96.4839,96.6496,39285.0
2019-11-22 12:20:00,99.21,99.28,99.17,99.19,19184.0,96.6496,96.7177,96.6106,96.6301,19184.0
2019-11-22 12:30:00,99.2,99.22,99.1,99.21,24595.0,96.6398,96.6593,96.5424,96.6496,24595.0
2019-11-22 12:40:00,99.25,99.35,99.19,99.28,21096.0,96.6885,96.7859,96.6301,96.7177,21096.0
2019-11-22 12:50:00,99.29,99.31,99.2,99.28,13773.0,96.7275,96.747,96.6398,96.7177,13773.0
2019-11-22 13:00:00,99.28,99.33,99.24,99.25,26684.0,96.7177,96.7665,96.6788,96.6885,26684.0
2019-11-22 13:10:00,99.25,99.3,99.17,99.23,14412.0,96.6885,96.7372,96.6106,96.669,14412.0
2019-11-22 13:20:00,99.23,99.24,99.2,99.23,14720.0,96.669,96.6788,96.6398,96.669,14720.0
2019-11-22 13:30:00,99.23,99.23,99.15,99.17,22550.0,96.669,96.669,96.5911,96.6106,22550.0
2019-11-22 13:40:00,99.18,99.31,99.17,99.23,50750.0,96.6203,96.747,96.6106,96.669,50750.0
2019-11-22 13:50:00,99.23,99.5,99.22,99.49,54944.0,96.669,96.9321,96.6593,96.9223,54944.0
2019-11-22 14:00:00,99.47,99.61,99.37,99.6,34035.0,96.9028,97.0392,96.8054,97.0295,34035.0
2019-11-22 14:10:00,99.57,99.79,99.51,99.76,73302.0,97.0003,97.2146,96.9418,97.1854,73302.0
2019-11-22 14:20:00,99.75,99.93,99.55,99.63,99628.0,97.1756,97.351,96.9808,97.0587,99628.0
2019-11-22 14:30:00,99.62,99.74,99.5,99.58,45607.0,97.049,97.1659,96.9321,97.01,45607.0
2019-11-22 14:40:00,99.58,99.59,99.5,99.54,30588.0,97.01,97.0197,96.9321,96.971,30588.0
2019-11-22 14:50:00,99.53,99.54,99.43,99.48,40840.0,96.9613,96.971,96.8639,96.9126,40840.0
2019-11-22 15:00:00,99.48,99.53,99.27,99.32,45922.0,96.9126,96.9613,96.708,96.7567,45922.0
2019-11-22 15:10:00,99.32,99.41,99.19,99.36,45622.0,96.7567,96.8444,96.6301,96.7957,45622.0
2019-11-22 15:20:00,99.37,99.37,99.16,99.35,35344.0,96.8054,96.8054,96.6008,96.7859,35344.0
2019-11-22 15:30:00,99.34,99.34,99.06,99.07,34555.0,96.7762,96.7762,96.5034,96.5132,34555.0
2019-11-22 15:40:00,99.08,99.08,98.86,98.9,71536.0,96.5229,96.5229,96.3086,96.3476,71536.0
2019-11-22 15:50:00,98.89,99.23,98.83,99.19,170214.0,96.3378,96.669,96.2794,96.6301,170214.0
2019-11-25 09:30:00,99.32,100.47,99.28,100.39,157383.0,96.7567,97.877,96.7177,97.7991,157383.0
2019-11-25 09:40:00,100.44,100.7,100.14,100.31,114081.0,97.8478,98.1011,97.5556,97.7212,114081.0
2019-11-25 09:50:00,100.33,100.55,100.12,100.22,72252.0,97.7406,97.955,97.5361,97.6335,72252.0
2019-11-25 10:00:00,100.23,101.24,100.18,101.13,157139.0,97.6432,98.6272,97.5945,98.52,157139.0
2019-11-25 10:10:00,101.14,101.23,100.63,100.66,42931.0,98.5297,98.6174,98.0329,98.0621,42931.0
2019-11-25 10:20:00,100.63,100.85,100.61,100.62,55017.0,98.0329,98.2472,98.0134,98.0232,55017.0
2019-11-25 10:30:00,100.61,100.81,100.52,100.77,60718.0,98.0134,98.2083,97.9257,98.1693,60718.0
2019-11-25 10:40:00,100.77,100.77,100.53,100.58,64433.0,98.1693,98.1693,97.9355,97.9842,64433.0
2019-11-25 10:50:00,100.61,100.66,100.4,100.46,100307.0,98.0134,98.0621,97.8088,97.8673,100307.0
2019-11-25 11:00:00,100.45,100.46,100.08,100.08,32847.0,97.8576,97.8673,97.4971,97.4971,32847.0
2019-11-25 11:10:00,100.11,100.23,100.03,100.14,42418.0,97.5263,97.6432,97.4484,97.5556,42418.0
2019-11-25 11:20:00,100.13,100.2,100.04,100.1,41180.0,97.5458,97.614,97.4581,97.5166,41180.0
2019-11-25 11:30:00,100.1,100.14,100.04,100.12,18063.0,97.5166,97.5556,97.4581,97.5361,18063.0
2019-11-25 11:40:00,100.1,100.15,100.01,100.05,27807.0,97.5166,97.5653,97.4289,97.4679,27807.0
2019-11-25 11:50:00,100.06,100.14,99.99,100.05,36753.0,97.4776,97.5556,97.4094,97.4679,36753.0
2019-11-25 12:00:00,100.04,100.05,99.8,99.92,18804.0,97.4581,97.4679,97.2243,97.3412,18804.0
2019-11-25 12:10:00,99.91,99.99,99.88,99.93,11306.0,97.3315,97.4094,97.3023,97.351,11306.0
2019-11-25 12:20:00,99.95,100.07,99.93,99.93,17876.0,97.3705,97.4874,97.351,97.351,17876.0
2019-11-25 12:30:00,99.96,100.03,99.91,100.02,33529.0,97.3802,97.4484,97.3315,97.4386,33529.0
2019-11-25 12:40:00,100.06,100.12,100.02,100.02,28799.0,97.4776,97.5361,97.4386,97.4386,28799.0
2019-11-25 12:50:00,100.02,100.09,99.98,100.04,19312.0,97.4386,97.5068,97.3997,97.4581,19312.0
2019-11-25 13:00:00,100.06,100.1,99.99,100.09,22709.0,97.4776,97.5166,97.4094,97.5068,22709.0
2019-11-25 13:10:00,100.09,100.42,100.09,100.19,47573.0,97.5068,97.8283,97.5068,97.6043,47573.0
2019-11-25 13:20:00,100.2,100.24,100.0,100.0,22139.0,97.614,97.653,97.4192,97.4192,22139.0
2019-11-25 13:30:00,99.99,100.07,99.94,100.07,15652.0,97.4094,97.4874,97.3607,97.4874,15652.0
2019-11-25 13:40:00,100.07,100.25,100.07,100.25,20171.0,97.4874,97.6627,97.4874,97.6627,20171.0
2019-11-25 13:50:00,100.26,100.26,100.13,100.2,38513.0,97.6725,97.6725,97.5458,97.614,38513.0
2019-11-25 14:00:00,100.19,100.27,99.96,100.0,78471.0,97.6043,97.6822,97.3802,97.4192,78471.0
2019-11-25 14:10:00,100.0,100.02,99.75,99.75,35084.0,97.4192,97.4386,97.1756,97.1756,35084.0
2019-11-25 14:20:00,99.75,99.9,99.73,99.73,58464.0,97.1756,97.3217,97.1561,97.1561,58464.0
2019-11-25 14:30:00,99.73,99.76,99.55,99.56,36302.0,97.1561,97.1854,96.9808,96.9905,36302.0
2019-11-25 14:40:00,99.56,99.66,99.47,99.62,33544.0,96.9905,97.0879,96.9028,97.049,33544.0
2019-11-25 14:50:00,99.63,99.7,99.59,99.63,19361.0,97.0587,97.1269,97.0197,97.0587,19361.0
2019-11-25 15:00:00,99.63,99.65,99.51,99.63,23293.0,97.0587,97.0782,96.9418,97.0587,23293.0
2019-11-25 15:10:00,99.64,99.65,99.55,99.61,22413.0,97.0685,97.0782,96.9808,97.0392,22413.0
2019-11-25 15:20:00,99.61,99.7,99.58,99.69,27339.0,97.0392,97.1269,97.01,97.1172,27339.0
2019-11-25 15:30:00,99.68,99.72,99.46,99.52,42429.0,97.1074,97.1464,96.8931,96.9516,42429.0
2019-11-25 15:40:00,99.52,99.6,99.47,99.54,44318.0,96.9516,97.0295,96.9028,96.971,44318.0
2019-11-25 15:50:00,99.53,99.81,99.52,99.78,129603.0,96.9613,97.2341,96.9516,97.2048,129603.0
2019-11-26 09:30:00,99.87,100.14,99.64,99.87,122054.0,97.2925,97.5556,97.0685,97.2925,122054.0
2019-11-26 09:40:00,99.83,99.83,99.27,99.63,50871.0,97.2536,97.2536,96.708,97.0587,50871.0
2019-11-26 09:50:00,99.72,99.86,99.63,99.82,17028.0,97.1464,97.2828,97.0587,97.2438,17028.0
2019-11-26 10:00:00,99.78,99.84,99.37,99.38,21123.0,97.2048,97.2633,96.8054,96.8152,21123.0
2019-11-26 10:10:00,99.38,99.78,99.37,99.76,36803.0,96.8152,97.2048,96.8054,97.1854,36803.0
2019-11-26 10:20:00,99.78,99.81,99.44,99.46,21260.0,97.2048,97.2341,96.8736,96.8931,21260.0
2019-11-26 10:30:00,99.46,99.49,99.02,99.11,30129.0,96.8931,96.9223,96.4645,96.5521,30129.0
2019-11-26 10:40:00,99.09,99.22,98.92,99.05,67370.0,96.5327,96.6593,96.367,96.4937,67370.0
2019-11-26 10:50:00,99.06,99.1,98.83,98.88,42785.0,96.5034,96.5424,96.2794,96.3281,42785.0
2019-11-26 11:00:00,98.91,98.97,98.78,98.8,43909.0,96.3573,96.4157,96.2307,96.2501,43909.0
2019-11-26 11:10:00,98.79,99.02,98.71,98.89,48288.0,96.2404,96.4645,96.1625,96.3378,48288.0
2019-11-26 11:20:00,98.9,99.06,98.83,98.99,48445.0,96.3476,96.5034,96.2794,96.4352,48445.0
2019-11-26 11:30:00,99.0,99.0,98.77,98.85,59668.0,96.445,96.445,96.2209,96.2988,59668.0
2019-11-26 11:40:00,98.84,98.93,98.8,98.86,42733.0,96.2891,96.3768,96.2501,96.3086,42733.0
2019-11-26 11:50:00,98.87,99.04,98.84,99.0,35776.0,96.3183,96.4839,96.2891,96.445,35776.0
2019-11-26 12:00:00,99.0,99.25,98.98,99.22,28932.0,96.445,96.6885,96.4255,96.6593,28932.0
2019-11-26 12:10:00,99.24,99.32,99.06,99.08,32985.0,96.6788,96.7567,96.5034,96.5229,32985.0
2019-11-26 12:20:00,99.1,99.28,99.1,99.18,19531.0,96.5424,96.7177,96.5424,96.6203,19531.0
2019-11-26 12:30:00,99.16,99.25,99.11,99.15,34469.0,96.6008,96.6885,96.5521,96.5911,34469.0
2019-11-26 12:40:00,99.15,99.36,99.07,99.36,56368.0,96.5911,96.7957,96.5132,96.7957,56368.0
2019-11-26 12:50:00,99.34,99.34,99.18,99.3,25258.0,96.7762,96.7762,96.6203,96.7372,25258.0
2019-11-26 13:00:00,99.29,99.41,99.21,99.41,16834.0,96.7275,96.8444,96.6496,96.8444,16834.0
2019-11-26 13:10:00,99.42,99.53,99.39,99.47,26146.0,96.8541,96.9613,96.8249,96.9028,26146.0
2019-11-26 13:20:00,99.49,99.62,99.45,99.45,23765.0,96.9223,97.049,96.8834,96.8834,23765.0
2019-11-26 13:30:00,99.45,99.58,99.3,99.35,24215.0,96.8834,97.01,96.7372,96.7859,24215.0
2019-11-26 13:40:00,99.36,99.44,99.31,99.4,14712.0,96.7957,96.8736,96.747,96.8347,14712.0
2019-11-26 13:50:00,99.4,99.52,99.39,99.44,21706.0,96.8347,96.9516,96.8249,96.8736,21706.0
2019-11-26 14:00:00,99.44,99.56,99.43,99.49,17089.0,96.8736,96.9905,96.8639,96.9223,17089.0
2019-11-26 14:10:00,99.51,99.53,99.44,99.45,28401.0,96.9418,96.9613,96.8736,96.8834,28401.0
2019-11-26 14:20:00,99.46,99.49,99.27,99.33,16604.0,96.8931,96.9223,96.708,96.7665,16604.0
2019-11-26 14:30:00,99.34,99.36,99.21,99.36,23982.0,96.7762,96.7957,96.6496,96.7957,23982.0
2019-11-26 14:40:00,99.35,99.35,99.23,99.26,7127.0,96.7859,96.7859,96.669,96.6983,7127.0
2019-11-26 14:50:00,99.26,99.29,99.22,99.26,16278.0,96.6983,96.7275,96.6593,96.6983,16278.0
2019-11-26 15:00:00,99.25,99.29,99.18,99.2,17723.0,96.6885,96.7275,96.6203,96.6398,17723.0
2019-11-26 15:10:00,99.21,99.22,99.14,99.2,20250.0,96.6496,96.6593,96.5814,96.6398,20250.0
2019-11-26 15:20:00,99.2,99.21,99.12,99.14,24908.0,96.6398,96.6496,96.5619,96.5814,24908.0
2019-11-26 15:30:00,99.15,99.25,99.14,99.19,54413.0,96.5911,96.6885,96.5814,96.6301,54413.0
2019-11-26 15:40:00,99.18,99.21,99.12,99.17,51342.0,96.6203,96.6496,96.5619,96.6106,51342.0
2019-11-26 15:50:00,99.17,99.36,99.16,99.26,134008.0,96.6106,96.7957,96.6008,96.6983,134008.0
2019-11-27 09:30:00,99.91,100.14,99.08,99.34,108507.0,97.3315,97.5556,96.5229,96.7762,108507.0
2019-11-27 09:40:00,99.33,99.66,98.75,99.34,48876.0,96.7665,97.0879,96.2014,96.7762,48876.0
2019-11-27 09:50:00,99.24,99.65,99.24,99.47,21534.0,96.6788,97.0782,96.6788,96.9028,21534.0
2019-11-27 10:00:00,99.45,99.67,99.36,99.66,13538.0,96.8834,97.0977,96.7957,97.0879,13538.0
2019-11-27 10:10:00,99.66,100.03,99.65,100.0,30223.0,97.0879,97.4484,97.0782,97.4192,30223.0
2019-11-27 10:20:00,99.96,100.24,99.93,100.19,27751.0,97.3802,97.653,97.351,97.6043,27751.0
2019-11-27 10:30:00,100.23,100.29,99.96,100.27,43828.0,97.6432,97.7017,97.3802,97.6822,43828.0
2019-11-27 10:40:00,100.25,100.41,100.2,100.36,12934.0,97.6627,97.8186,97.614,97.7699,12934.0
2019-11-27 10:50:00,100.38,100.6,100.35,100.58,24502.0,97.7894,98.0037,97.7601,97.9842,24502.0
2019-11-27 11:00:00,100.61,100.72,100.52,100.59,37704.0,98.0134,98.1206,97.9257,97.9939,37704.0
2019-11-27 11:10:00,100.59,100.73,100.58,100.63,19976.0,97.9939,98.1303,97.9842,98.0329,19976.0
2019-11-27 11:20:00,100.62,100.64,100.36,100.56,20406.0,98.0232,98.0426,97.7699,97.9647,20406.0
2019-11-27 11:30:00,100.57,100.57,100.32,100.39,14001.0,97.9745,97.9745,97.7309,97.7991,14001.0
2019-11-27 11:40:00,100.42,100.57,100.36,100.57,22352.0,97.8283,97.9745,97.7699,97.9745,22352.0
2019-11-27 11:50:00,100.55,100.64,100.47,100.6,16395.0,97.955,98.0426,97.877,98.0037,16395.0
2019-11-27 12:00:00,100.64,100.81,100.64,100.75,16984.0,98.0426,98.2083,98.0426,98.1498,16984.0
2019-11-27 12:10:00,100.76,100.79,100.66,100.72,19432.0,98.1596,98.1888,98.0621,98.1206,19432.0
2019-11-27 12:20:00,100.73,100.79,100.6,100.73,31414.0,98.1303,98.1888,98.0037,98.1303,31414.0
2019-11-27 12:30:00,100.75,100.8,100.63,100.68,22507.0,98.1498,98.1985,98.0329,98.0816,22507.0
2019-11-27 12:40:00,100.69,100.83,100.69,100.83,14084.0,98.0914,98.2277,98.0914,98.2277,14084.0
2019-11-27 12:50:00,100.83,100.83,100.61,100.67,20326.0,98.2277,98.2277,98.0134,98.0719,20326.0
2019-11-27 13:00:00,100.69,100.94,100.67,100.92,20248.0,98.0914,98.3349,98.0719,98.3154,20248.0
2019-11-27 13:10:00,100.94,100.94,100.71,100.82,30665.0,98.3349,98.3349,98.1108,98.218,30665.0
2019-11-27 13:20:00,100.81,100.89,100.77,100.8,15576.0,98.2083,98.2862,98.1693,98.1985,15576.0
2019-11-27 13:30:00,100.78,100.96,100.75,100.95,30267.0,98.179,98.3544,98.1498,98.3446,30267.0
2019-11-27 13:40:00,100.96,100.97,100.71,100.75,13716.0,98.3544,98.3641,98.1108,98.1498,13716.0
2019-11-27 13:50:00,100.66,100.7,100.53,100.56,8925.0,98.0621,98.1011,97.9355,97.9647,8925.0
2019-11-27 14:00:00,100.56,100.66,100.51,100.63,12129.0,97.9647,98.0621,97.916,98.0329,12129.0
2019-11-27 14:10:00,100.65,100.72,100.6,100.62,10879.0,98.0524,98.1206,98.0037,98.0232,10879.0
2019-11-27 14:20:00,100.62,100.65,100.58,100.61,7035.0,98.0232,98.0524,97.9842,98.0134,7035.0
2019-11-27 14:30:00,100.61,100.67,100.6,100.66,12583.0,98.0134,98.0719,98.0037,98.0621,12583.0
2019-11-27 14:40:00,100.66,100.76,100.63,100.74,11987.0,98.0621,98.1596,98.0329,98.1401,11987.0
2019-11-27 14:50:00,100.73,100.74,100.61,100.62,15923.0,98.1303,98.1401,98.0134,98.0232,15923.0
2019-11-27 15:00:00,100.64,100.9,100.63,100.86,16990.0,98.0426,98.2959,98.0329,98.257,16990.0
2019-11-27 15:10:00,100.87,100.91,100.84,100.85,12266.0,98.2667,98.3057,98.2375,98.2472,12266.0
2019-11-27 15:20:00,100.86,100.95,100.85,100.95,17922.0,98.257,98.3446,98.2472,98.3446,17922.0
2019-11-27 15:30:00,100.95,100.97,100.75,100.75,23778.0,98.3446,98.3641,98.1498,98.1498,23778.0
2019-11-27 15:40:00,100.74,100.89,100.73,100.87,34754.0,98.1401,98.2862,98.1303,98.2667,34754.0
2019-11-27 15:50:00,100.82,100.86,100.62,100.8,154371.0,98.218,98.257,98.0232,98.1985,154371.0
2019-11-29 09:30:00,100.03,101.08,100.02,100.97,118278.0,97.4484,98.4713,97.4386,98.3641,118278.0
2019-11-29 09:40:00,100.95,101.4,100.83,101.13,23762.0,98.3446,98.783,98.2277,98.52,23762.0
2019-11-29 09:50:00,101.12,101.34,101.01,101.34,15041.0,98.5103,98.7246,98.4031,98.7246,15041.0
2019-11-29 10:00:00,101.35,101.47,101.18,101.44,27623.0,98.7343,98.8512,98.5687,98.822,27623.0
2019-11-29 10:10:00,101.46,101.46,101.24,101.32,19657.0,98.8415,98.8415,98.6272,98.7051,19657.0
2019-11-29 10:20:00,101.32,101.39,101.22,101.37,11487.0,98.7051,98.7733,98.6077,98.7538,11487.0
2019-11-29 10:30:00,101.39,101.39,101.06,101.17,21413.0,98.7733,98.7733,98.4518,98.559,21413.0
2019-11-29 10:40:00,101.19,101.48,101.16,101.45,37165.0,98.5785,98.861,98.5492,98.8317,37165.0
2019-11-29 10:50:00,101.45,101.78,101.4,101.71,38748.0,98.8317,99.1532,98.783,99.085,38748.0
2019-11-29 11:00:00,101.72,101.73,101.57,101.65,25239.0,99.0948,99.1045,98.9486,99.0266,25239.0
2019-11-29 11:10:00,101.63,101.64,101.37,101.57,28562.0,99.0071,99.0168,98.7538,98.9486,28562.0
2019-11-29 11:20:00,101.57,101.71,101.42,101.68,27192.0,98.9486,99.085,98.8025,99.0558,27192.0
2019-11-29 11:30:00,101.67,101.72,101.54,101.68,27180.0,99.0461,99.0948,98.9194,99.0558,27180.0
2019-11-29 11:40:00,101.68,102.0,101.64,101.95,40088.0,99.0558,99.3675,99.0168,99.3188,40088.0
2019-11-29 11:50:00,101.97,102.0,101.74,101.78,31337.0,99.3383,99.3675,99.1143,99.1532,31337.0
2019-11-29 12:00:00,101.77,101.79,101.32,101.33,27158.0,99.1435,99.163,98.7051,98.7148,27158.0
2019-11-29 12:10:00,101.33,101.33,101.05,101.05,40730.0,98.7148,98.7148,98.4421,98.4421,40730.0
2019-11-29 12:20:00,101.02,101.1,100.86,100.94,32342.0,98.4128,98.4908,98.257,98.3349,32342.0
2019-11-29 12:30:00,100.92,101.01,100.85,100.91,33388.0,98.3154,98.4031,98.2472,98.3057,33388.0
2019-11-29 12:40:00,100.9,101.07,100.83,100.84,38845.0,98.2959,98.4616,98.2277,98.2375,38845.0
2019-11-29 12:50:00,100.85,101.08,100.79,101.04,113575.0,98.2472,98.4713,98.1888,98.4323,113575.0
2019-12-02 09:30:00,101.4,101.6,100.42,100.66,126712.0,98.783,98.9779,97.8283,98.0621,126712.0
2019-12-02 09:40:00,100.74,101.12,100.54,100.71,29022.0,98.1401,98.5103,97.9452,98.1108,29022.0
2019-12-02 09:50:00,100.75,100.98,100.71,100.81,16316.0,98.1498,98.3739,98.1108,98.2083,16316.0
2019-12-02 10:00:00,100.73,100.79,100.44,100.7,27938.0,98.1303,98.1888,97.8478,98.1011,27938.0
2019-12-02 10:10:00,100.71,100.76,100.48,100.48,25499.0,98.1108,98.1596,97.8868,97.8868,25499.0
2019-12-02 10:20:00,100.47,100.53,100.12,100.25,25096.0,97.877,97.9355,97.5361,97.6627,25096.0
2019-12-02 10:30:00,100.23,100.24,99.84,99.93,38023.0,97.6432,97.653,97.2633,97.351,38023.0
2019-12-02 10:40:00,99.92,100.06,99.57,99.79,31647.0,97.3412,97.4776,97.0003,97.2146,31647.0
2019-12-02 10:50:00,99.79,99.97,99.69,99.9,22251.0,97.2146,97.3899,97.1172,97.3217,22251.0
2019-12-02 11:00:00,99.91,100.04,99.82,99.91,132513.0,97.3315,97.4581,97.2438,97.3315,132513.0
2019-12-02 11:10:00,99.91,100.12,99.85,100.1,102053.0,97.3315,97.5361,97.273,97.5166,102053.0
2019-12-02 11:20:00,100.11,100.23,100.07,100.14,76943.0,97.5263,97.6432,97.4874,97.5556,76943.0
2019-12-02 11:30:00,100.11,100.13,99.87,100.02,104723.0,97.5263,97.5458,97.2925,97.4386,104723.0
2019-12-02 11:40:00,100.02,100.22,99.95,100.14,139851.0,97.4386,97.6335,97.3705,97.5556,139851.0
2019-12-02 11:50:00,100.14,100.42,100.13,100.3,48678.0,97.5556,97.8283,97.5458,97.7114,48678.0
2019-12-02 12:00:00,100.32,100.52,100.3,100.42,28963.0,97.7309,97.9257,97.7114,97.8283,28963.0
2019-12-02 12:10:00,100.44,100.57,100.34,100.39,23753.0,97.8478,97.9745,97.7504,97.7991,23753.0
2019-12-02 12:20:00,100.38,100.38,99.97,100.15,37630.0,97.7894,97.7894,97.3899,97.5653,37630.0
2019-12-02 12:30:00,100.15,100.15,99.78,99.9,14235.0,97.5653,97.5653,97.2048,97.3217,14235.0
2019-12-02 12:40:00,99.87,99.96,99.84,99.87,12008.0,97.2925,97.3802,97.2633,97.2925,12008.0
2019-12-02 12:50:00,99.86,100.04,99.84,99.9,19459.0,97.2828,97.4581,97.2633,97.3217,19459.0
2019-12-02 13:00:00,99.9,100.04,99.85,99.95,13998.0,97.3217,97.4581,97.273,97.3705,13998.0
2019-12-02 13:10:00,99.97,100.21,99.92,100.2,22774.0,97.3899,97.6237,97.3412,97.614,22774.0
2019-12-02 13:20:00,100.22,100.38,100.2,100.2,30186.0,97.6335,97.7894,97.614,97.614,30186.0
2019-12-02 13:30:00,100.21,100.21,100.02,100.16,15025.0,97.6237,97.6237,97.4386,97.575,15025.0
2019-12-02 13:40:00,100.16,100.44,100.15,100.38,37328.0,97.575,97.8478,97.5653,97.7894,37328.0
2019-12-02 13:50:00,100.39,100.54,100.37,100.43,24486.0,97.7991,97.9452,97.7796,97.8381,24486.0
2019-12-02 14:00:00,100.42,100.42,100.08,100.32,52528.0,97.8283,97.8283,97.4971,97.7309,52528.0
2019-12-02 14:10:00,100.3,100.33,100.12,100.21,22519.0,97.7114,97.7406,97.5361,97.6237,22519.0
2019-12-02 14:20:00,100.22,100.3,100.05,100.11,16721.0,97.6335,97.7114,97.4679,97.5263,16721.0
2019-12-02 14:30:00,100.12,100.21,100.11,100.14,67214.0,97.5361,97.6237,97.5263,97.5556,67214.0
2019-12-02 14:40:00,100.13,100.46,100.13,100.42,24554.0,97.5458,97.8673,97.5458,97.8283,24554.0
2019-12-02 14:50:00,100.42,100.53,100.38,100.4,55915.0,97.8283,97.9355,97.7894,97.8088,55915.0
2019-12-02 15:00:00,100.41,100.44,100.29,100.31,28399.0,97.8186,97.8478,97.7017,97.7212,28399.0
2019-12-02 15:10:00,100.31,100.49,100.28,100.46,28585.0,97.7212,97.8965,97.6919,97.8673,28585.0
2019-12-02 15:20:00,100.47,100.47,100.21,100.28,45871.0,97.877,97.877,97.6237,97.6919,45871.0
2019-12-02 15:30:00,100.28,100.57,100.25,100.56,65230.0,97.6919,97.9745,97.6627,97.9647,65230.0
2019-12-02 15:40:00,100.56,100.63,100.5,100.52,53917.0,97.9647,98.0329,97.9063,97.9257,53917.0
2019-12-02 15:50:00,100.51,100.58,100.33,100.41,156011.0,97.916,97.9842,97.7406,97.8186,156011.0
2019-12-03 09:30:00,99.54,100.39,99.1,99.94,80248.0,96.971,97.7991,96.5424,97.3607,80248.0
2019-12-03 09:40:00,99.91,100.16,99.44,99.88,53017.0,97.3315,97.575,96.8736,97.3023,53017.0
2019-12-03 09:50:00,99.89,100.23,99.85,100.23,25593.0,97.312,97.6432,97.273,97.6432,25593.0
2019-12-03 10:00:00,100.22,100.38,100.12,100.36,32373.0,97.6335,97.7894,97.5361,97.7699,32373.0
2019-12-03 10:10:00,100.32,100.8,100.28,100.79,49104.0,97.7309,98.1985,97.6919,98.1888,49104.0
2019-12-03 10:20:00,100.76,100.78,100.31,100.47,27653.0,98.1596,98.179,97.7212,97.877,27653.0
2019-12-03 10:30:00,100.45,100.69,100.33,100.69,40972.0,97.8576,98.0914,97.7406,98.0914,40972.0
2019-12-03 10:40:00,100.69,100.82,100.53,100.54,29405.0,98.0914,98.218,97.9355,97.9452,29405.0
2019-12-03 10:50:00,100.52,100.8,100.5,100.74,36788.0,97.9257,98.1985,97.9063,98.1401,36788.0
2019-12-03 11:00:00,100.72,100.87,100.64,100.83,33659.0,98.1206,98.2667,98.0426,98.2277,33659.0
2019-12-03 11:10:00,100.84,101.0,100.76,100.97,40493.0,98.2375,98.3934,98.1596,98.3641,40493.0
2019-12-03 11:20:00,100.96,101.06,100.71,100.8,28549.0,98.3544,98.4518,98.1108,98.1985,28549.0
2019-12-03 11:30:00,100.78,100.8,100.44,100.8,33049.0,98.179,98.1985,97.8478,98.1985,33049.0
2019-12-03 11:40:00,100.81,100.82,100.62,100.63,22207.0,98.2083,98.218,98.0232,98.0329,22207.0
2019-12-03 11:50:00,100.63,100.72,100.61,100.61,31294.0,98.0329,98.1206,98.0134,98.0134,31294.0
2019-12-03 12:00:00,100.58,100.66,100.46,100.66,42795.0,97.9842,98.0621,97.8673,98.0621,42795.0
2019-12-03 12:10:00,100.66,100.8,100.61,100.77,20849.0,98.0621,98.1985,98.0134,98.1693,20849.0
2019-12-03 12:20:00,100.76,100.99,100.75,100.98,14741.0,98.1596,98.3836,98.1498,98.3739,14741.0
2019-12-03 12:30:00,100.97,101.04,100.88,100.97,23073.0,98.3641,98.4323,98.2765,98.3641,23073.0
2019-12-03 12:40:00,100.95,100.97,100.82,100.94,23781.0,98.3446,98.3641,98.218,98.3349,23781.0
2019-12-03 12:50:00,100.92,100.93,100.76,100.83,66960.0,98.3154,98.3252,98.1596,98.2277,66960.0
2019-12-03 13:00:00,100.84,100.86,100.63,100.69,46272.0,98.2375,98.257,98.0329,98.0914,46272.0
2019-12-03 13:10:00,100.68,100.81,100.61,100.7,34648.0,98.0816,98.2083,98.0134,98.1011,34648.0
2019-12-03 13:20:00,100.7,100.72,100.54,100.64,16672.0,98.1011,98.1206,97.9452,98.0426,16672.0
2019-12-03 13:30:00,100.65,100.72,100.63,100.7,23296.0,98.0524,98.1206,98.0329,98.1011,23296.0
2019-12-03 13:40:00,100.7,100.77,100.65,100.74,21141.0,98.1011,98.1693,98.0524,98.1401,21141.0
2019-12-03 13:50:00,100.75,100.92,100.7,100.89,16156.0,98.1498,98.3154,98.1011,98.2862,16156.0
2019-12-03 14:00:00,100.91,101.03,100.87,100.96,29061.0,98.3057,98.4226,98.2667,98.3544,29061.0
2019-12-03 14:10:00,100.95,101.01,100.86,100.88,20949.0,98.3446,98.4031,98.257,98.2765,20949.0
2019-12-03 14:20:00,100.89,101.01,100.85,101.01,39209.0,98.2862,98.4031,98.2472,98.4031,39209.0
2019-12-03 14:30:00,101.02,101.13,101.01,101.02,24063.0,98.4128,98.52,98.4031,98.4128,24063.0
2019-12-03 14:40:00,101.03,101.21,101.03,101.21,35090.0,98.4226,98.5979,98.4226,98.5979,35090.0
2019-12-03 14:50:00,101.22,101.32,101.18,101.23,30173.0,98.6077,98.7051,98.5687,98.6174,30173.0
2019-12-03 15:00:00,101.22,101.28,101.1,101.11,29031.0,98.6077,98.6661,98.4908,98.5005,29031.0
2019-12-03 15:10:00,101.13,101.28,101.1,101.25,26369.0,98.52,98.6661,98.4908,98.6369,26369.0
2019-12-03 15:20:00,101.25,101.42,101.25,101.41,38905.0,98.6369,98.8025,98.6369,98.7928,38905.0
2019-12-03 15:30:00,101.41,101.47,101.24,101.33,47237.0,98.7928,98.8512,98.6272,98.7148,47237.0
2019-12-03 15:40:00,101.32,101.32,101.06,101.25,57921.0,98.7051,98.7051,98.4518,98.6369,57921.0
2019-12-03 15:50:00,101.26,101.4,101.21,101.27,168069.0,98.6466,98.783,98.5979,98.6564,168069.0
2019-12-04 09:30:00,101.77,102.32,101.5,102.14,196366.0,99.1435,99.6793,98.8805,99.5039,196366.0
2019-12-04 09:40:00,102.11,102.39,102.01,102.17,59184.0,99.4747,99.7475,99.3773,99.5332,59184.0
2019-12-04 09:50:00,102.13,102.18,101.82,102.03,35866.0,99.4942,99.5429,99.1922,99.3968,35866.0
2019-12-04 10:00:00,101.9,101.95,101.22,101.33,33372.0,99.2701,99.3188,98.6077,98.7148,33372.0
2019-12-04 10:10:00,101.31,101.51,101.25,101.51,40755.0,98.6954,98.8902,98.6369,98.8902,40755.0
2019-12-04 10:20:00,101.51,101.57,101.36,101.47,23294.0,98.8902,98.9486,98.7441,98.8512,23294.0
2019-12-04 10:30:00,101.41,101.49,101.26,101.29,29208.0,98.7928,98.8707,98.6466,98.6759,29208.0
2019-12-04 10:40:00,101.32,101.61,101.3,101.55,25189.0,98.7051,98.9876,98.6856,98.9292,25189.0
2019-12-04 10:50:00,101.52,101.52,101.3,101.37,11913.0,98.8999,98.8999,98.6856,98.7538,11913.0
2019-12-04 11:00:00,101.37,101.38,101.16,101.16,25174.0,98.7538,98.7635,98.5492,98.5492,25174.0
2019-12-04 11:10:00,101.14,101.21,101.01,101.16,34683.0,98.5297,98.5979,98.4031,98.5492,34683.0
2019-12-04 11:20:00,101.15,101.28,101.04,101.23,22960.0,98.5395,98.6661,98.4323,98.6174,22960.0
2019-12-04 11:30:00,101.22,101.29,101.14,101.15,23507.0,98.6077,98.6759,98.5297,98.5395,23507.0
2019-12-04 11:40:00,101.14,101.29,101.13,101.25,18022.0,98.5297,98.6759,98.52,98.6369,18022.0
2019-12-04 11:50:00,101.23,101.3,101.11,101.19,10792.0,98.6174,98.6856,98.5005,98.5785,10792.0
2019-12-04 12:00:00,101.19,101.2,100.83,100.83,54713.0,98.5785,98.5882,98.2277,98.2277,54713.0
2019-12-04 12:10:00,100.82,100.93,100.72,100.8,29965.0,98.218,98.3252,98.1206,98.1985,29965.0
2019-12-04 12:20:00,100.79,100.8,100.62,100.63,24752.0,98.1888,98.1985,98.0232,98.0329,24752.0
2019-12-04 12:30:00,100.62,100.76,100.58,100.75,30903.0,98.0232,98.1596,97.9842,98.1498,30903.0
2019-12-04 12:40:00,100.73,100.73,100.61,100.68,17724.0,98.1303,98.1303,98.0134,98.0816,17724.0
2019-12-04 12:50:00,100.67,100.67,100.53,100.57,34174.0,98.0719,98.0719,97.9355,97.9745,34174.0
2019-12-04 13:00:00,100.58,100.62,100.42,100.53,42392.0,97.9842,98.0232,97.8283,97.9355,42392.0
2019-12-04 13:10:00,100.52,100.64,100.43,100.44,18616.0,97.9257,98.0426,97.8381,97.8478,18616.0
2019-12-04 13:20:00,100.44,100.72,100.44,100.67,19342.0,97.8478,98.1206,97.8478,98.0719,19342.0
2019-12-04 13:30:00,100.69,100.89,100.66,100.82,31125.0,98.0914,98.2862,98.0621,98.218,31125.0
2019-12-04 13:40:00,100.84,100.89,100.74,100.84,24749.0,98.2375,98.2862,98.1401,98.2375,24749.0
2019-12-04 13:50:00,100.86,101.03,100.8,101.01,18692.0,98.257,98.4226,98.1985,98.4031,18692.0
2019-12-04 14:00:00,101.01,101.18,100.99,101.16,28044.0,98.4031,98.5687,98.3836,98.5492,28044.0
2019-12-04 14:10:00,101.14,101.15,100.96,100.97,41921.0,98.5297,98.5395,98.3544,98.3641,41921.0
2019-12-04 14:20:00,100.94,101.03,100.88,100.94,27355.0,98.3349,98.4226,98.2765,98.3349,27355.0
2019-12-04 14:30:00,100.91,101.07,100.9,101.05,24911.0,98.3057,98.4616,98.2959,98.4421,24911.0
2019-12-04 14:40:00,101.06,101.25,101.03,101.24,30650.0,98.4518,98.6369,98.4226,98.6272,30650.0
2019-12-04 14:50:00,101.26,101.33,101.22,101.3,30194.0,98.6466,98.7148,98.6077,98.6856,30194.0
2019-12-04 15:00:00,101.28,101.35,101.18,101.18,47159.0,98.6661,98.7343,98.5687,98.5687,47159.0
2019-12-04 15:10:00,101.18,101.18,100.87,100.89,84401.0,98.5687,98.5687,98.2667,98.2862,84401.0
2019-12-04 15:20:00,100.88,100.91,100.66,100.76,46414.0,98.2765,98.3057,98.0621,98.1596,46414.0
2019-12-04 15:30:00,100.78,100.89,100.76,100.8,71566.0,98.179,98.2862,98.1596,98.1985,71566.0
2019-12-04 15:40:00,100.82,100.83,100.65,100.71,47160.0,98.218,98.2277,98.0524,98.1108,47160.0
2019-12-04 15:50:00,100.72,100.73,100.52,100.64,95686.0,98.1206,98.1303,97.9257,98.0426,95686.0
2019-12-05 09:30:00,101.45,101.5,100.66,100.71,105427.0,98.8317,98.8805,98.0621,98.1108,105427.0
2019-12-05 09:40:00,100.73,101.14,100.61,100.81,21799.0,98.1303,98.5297,98.0134,98.2083,21799.0
2019-12-05 09:50:00,100.86,100.86,100.56,100.6,29718.0,98.257,98.257,97.9647,98.0037,29718.0
2019-12-05 10:00:00,100.54,100.84,100.36,100.5,30750.0,97.9452,98.2375,97.7699,97.9063,30750.0
2019-12-05 10:10:00,100.45,100.69,100.45,100.69,16875.0,97.8576,98.0914,97.8576,98.0914,16875.0
2019-12-05 10:20:00,100.68,100.93,100.66,100.88,32878.0,98.0816,98.3252,98.0621,98.2765,32878.0
2019-12-05 10:30:00,100.87,100.96,100.81,100.85,20696.0,98.2667,98.3544,98.2083,98.2472,20696.0
2019-12-05 10:40:00,100.84,100.96,100.73,100.8,26554.0,98.2375,98.3544,98.1303,98.1985,26554.0
2019-12-05 10:50:00,100.79,100.89,100.65,100.68,16014.0,98.1888,98.2862,98.0524,98.0816,16014.0
2019-12-05 11:00:00,100.63,101.07,100.63,101.05,21438.0,98.0329,98.4616,98.0329,98.4421,21438.0
2019-12-05 11:10:00,101.08,101.16,100.99,101.16,22202.0,98.4713,98.5492,98.3836,98.5492,22202.0
2019-12-05 11:20:00,101.11,101.23,101.07,101.17,42446.0,98.5005,98.6174,98.4616,98.559,42446.0
2019-12-05 11:30:00,101.17,101.28,101.06,101.28,28983.0,98.559,98.6661,98.4518,98.6661,28983.0
2019-12-05 11:40:00,101.27,101.28,101.07,101.24,16411.0,98.6564,98.6661,98.4616,98.6272,16411.0
2019-12-05 11:50:00,101.25,101.34,101.1,101.19,39117.0,98.6369,98.7246,98.4908,98.5785,39117.0
2019-12-05 12:00:00,101.19,101.24,101.09,101.19,29370.0,98.5785,98.6272,98.481,98.5785,29370.0
2019-12-05 12:10:00,101.18,101.3,101.17,101.25,22180.0,98.5687,98.6856,98.559,98.6369,22180.0
2019-12-05 12:20:00,101.25,101.25,101.11,101.24,11147.0,98.6369,98.6369,98.5005,98.6272,11147.0
2019-12-05 12:30:00,101.23,101.24,101.02,101.18,13977.0,98.6174,98.6272,98.4128,98.5687,13977.0
2019-12-05 12:40:00,101.2,101.31,101.18,101.22,12187.0,98.5882,98.6954,98.5687,98.6077,12187.0
2019-12-05 12:50:00,101.2,101.24,101.14,101.19,6236.0,98.5882,98.6272,98.5297,98.5785,6236.0
2019-12-05 13:00:00,101.19,101.28,101.17,101.25,24661.0,98.5785,98.6661,98.559,98.6369,24661.0
2019-12-05 13:10:00,101.25,101.44,101.2,101.23,21870.0,98.6369,98.822,98.5882,98.6174,21870.0
2019-12-05 13:20:00,101.23,101.37,101.19,101.37,12658.0,98.6174,98.7538,98.5785,98.7538,12658.0
2019-12-05 13:30:00,101.36,101.46,101.33,101.42,17389.0,98.7441,98.8415,98.7148,98.8025,17389.0
2019-12-05 13:40:00,101.4,101.66,101.4,101.64,20921.0,98.783,99.0363,98.783,99.0168,20921.0
2019-12-05 13:50:00,101.61,101.75,101.59,101.7,17193.0,98.9876,99.124,98.9681,99.0753,17193.0
2019-12-05 14:00:00,101.71,101.75,101.59,101.59,22992.0,99.085,99.124,98.9681,98.9681,22992.0
2019-12-05 14:10:00,101.62,101.78,101.6,101.7,18126.0,98.9974,99.1532,98.9779,99.0753,18126.0
2019-12-05 14:20:00,101.7,101.78,101.66,101.76,22558.0,99.0753,99.1532,99.0363,99.1337,22558.0
2019-12-05 14:30:00,101.76,101.92,101.74,101.89,31123.0,99.1337,99.2896,99.1143,99.2604,31123.0
2019-12-05 14:40:00,101.9,102.0,101.78,101.84,29403.0,99.2701,99.3675,99.1532,99.2117,29403.0
2019-12-05 14:50:00,101.85,101.99,101.61,101.84,36305.0,99.2214,99.3578,98.9876,99.2117,36305.0
2019-12-05 15:00:00,101.85,101.98,101.71,101.89,23187.0,99.2214,99.3481,99.085,99.2604,23187.0
2019-12-05 15:10:00,101.9,102.06,101.87,102.01,54121.0,99.2701,99.426,99.2409,99.3773,54121.0
2019-12-05 15:20:00,102.0,102.15,101.98,102.13,39849.0,99.3675,99.5137,99.3481,99.4942,39849.0
2019-12-05 15:30:00,102.12,102.19,102.03,102.08,52735.0,99.4845,99.5526,99.3968,99.4455,52735.0
2019-12-05 15:40:00,102.09,102.27,102.09,102.15,82993.0,99.4552,99.6306,99.4552,99.5137,82993.0
2019-12-05 15:50:00,102.15,102.18,101.98,102.13,181699.0,99.5137,99.5429,99.3481,99.4942,181699.0
2019-12-06 09:30:00,102.89,102.89,102.39,102.76,80579.0,100.2346,100.2346,99.7475,100.1079,80579.0
2019-12-06 09:40:00,102.68,102.85,102.56,102.82,33398.0,100.03,100.1956,99.9131,100.1664,33398.0
2019-12-06 09:50:00,102.81,103.24,102.54,103.22,68017.0,100.1566,100.5755,99.8936,100.5561,68017.0
2019-12-06 10:00:00,103.16,103.23,102.92,103.15,45467.0,100.4976,100.5658,100.2638,100.4879,45467.0
2019-12-06 10:10:00,103.13,103.2,102.94,103.01,41635.0,100.4684,100.5366,100.2833,100.3515,41635.0
2019-12-06 10:20:00,103.01,103.09,102.79,102.8,44696.0,100.3515,100.4294,100.1372,100.1469,44696.0
2019-12-06 10:30:00,102.8,102.86,102.66,102.79,18431.0,100.1469,100.2054,100.0105,100.1372,18431.0
2019-12-06 10:40:00,102.82,102.9,102.72,102.83,13982.0,100.1664,100.2443,100.069,100.1761,13982.0
2019-12-06 10:50:00,102.84,102.86,102.69,102.7,15792.0,100.1859,100.2054,100.0397,100.0495,15792.0
2019-12-06 11:00:00,102.72,102.73,102.35,102.38,16890.0,100.069,100.0787,99.7085,99.7377,16890.0
2019-12-06 11:10:00,102.45,102.65,102.42,102.63,17202.0,99.8059,100.0008,99.7767,99.9813,17202.0
2019-12-06 11:20:00,102.61,102.77,102.56,102.69,19823.0,99.9618,100.1177,99.9131,100.0397,19823.0
2019-12-06 11:30:00,102.69,102.69,102.38,102.54,13124.0,100.0397,100.0397,99.7377,99.8936,13124.0
2019-12-06 11:40:00,102.55,102.78,102.51,102.74,29212.0,99.9034,100.1274,99.8644,100.0885,29212.0
2019-12-06 11:50:00,102.73,102.88,102.69,102.87,19979.0,100.0787,100.2248,100.0397,100.2151,19979.0
2019-12-06 12:00:00,102.87,102.89,102.79,102.87,15471.0,100.2151,100.2346,100.1372,100.2151,15471.0
2019-12-06 12:10:00,102.85,102.94,102.81,102.9,13895.0,100.1956,100.2833,100.1566,100.2443,13895.0
2019-12-06 12:20:00,102.89,103.01,102.85,103.01,17015.0,100.2346,100.3515,100.1956,100.3515,17015.0
2019-12-06 12:30:00,103.0,103.0,102.82,102.9,14818.0,100.3417,100.3417,100.1664,100.2443,14818.0
2019-12-06 12:40:00,102.91,102.96,102.89,102.94,16181.0,100.2541,100.3028,100.2346,100.2833,16181.0
2019-12-06 12:50:00,102.94,103.03,102.93,102.99,24260.0,100.2833,100.371,100.2735,100.332,24260.0
2019-12-06 13:00:00,102.99,103.1,102.93,102.98,39515.0,100.332,100.4392,100.2735,100.3223,39515.0
2019-12-06 13:10:00,103.0,103.05,102.94,103.04,42431.0,100.3417,100.3904,100.2833,100.3807,42431.0
2019-12-06 13:20:00,103.05,103.12,103.03,103.11,21103.0,100.3904,100.4586,100.371,100.4489,21103.0
2019-12-06 13:30:00,103.08,103.09,102.94,103.07,37722.0,100.4197,100.4294,100.2833,100.4099,37722.0
2019-12-06 13:40:00,103.07,103.16,103.01,103.01,16937.0,100.4099,100.4976,100.3515,100.3515,16937.0
2019-12-06 13:50:00,103.01,103.06,102.93,103.0,21613.0,100.3515,100.4002,100.2735,100.3417,21613.0
2019-12-06 14:00:00,102.99,103.1,102.98,103.05,13760.0,100.332,100.4392,100.3223,100.3904,13760.0
2019-12-06 14:10:00,103.05,103.05,103.0,103.02,12390.0,100.3904,100.3904,100.3417,100.3612,12390.0
2019-12-06 14:20:00,103.04,103.12,103.0,103.11,20715.0,100.3807,100.4586,100.3417,100.4489,20715.0
2019-12-06 14:30:00,103.12,103.15,103.0,103.01,47846.0,100.4586,100.4879,100.3417,100.3515,47846.0
2019-12-06 14:40:00,102.99,103.08,102.91,103.02,23251.0,100.332,100.4197,100.2541,100.3612,23251.0
2019-12-06 14:50:00,103.04,103.07,102.91,102.93,21664.0,100.3807,100.4099,100.2541,100.2735,21664.0
2019-12-06 15:00:00,102.93,103.0,102.8,102.8,44257.0,100.2735,100.3417,100.1469,100.1469,44257.0
2019-12-06 15:10:00,102.8,102.85,102.75,102.77,16946.0,100.1469,100.1956,100.0982,100.1177,16946.0
2019-12-06 15:20:00,102.76,102.92,102.72,102.92,21624.0,100.1079,100.2638,100.069,100.2638,21624.0
2019-12-06 15:30:00,102.92,103.02,102.89,102.97,43173.0,100.2638,100.3612,100.2346,100.3125,43173.0
2019-12-06 15:40:00,102.95,103.14,102.95,103.1,146640.0,100.293,100.4781,100.293,100.4392,146640.0
2019-12-06 15:50:00,103.1,103.3,103.04,103.23,269122.0,100.4392,100.634,100.3807,100.5658,269122.0
2019-12-09 09:30:00,103.34,103.5,102.38,102.56,111583.0,100.673,100.8288,99.7377,99.9131,111583.0
2019-12-09 09:40:00,102.56,103.18,102.51,103.13,32133.0,99.9131,100.5171,99.8644,100.4684,32133.0
2019-12-09 09:50:00,103.2,103.3,102.91,103.12,20040.0,100.5366,100.634,100.2541,100.4586,20040.0
2019-12-09 10:00:00,103.1,103.4,103.01,103.35,61709.0,100.4392,100.7314,100.3515,100.6827,61709.0
2019-12-09 10:10:00,103.35,103.39,103.13,103.14,64723.0,100.6827,100.7217,100.4684,100.4781,64723.0
2019-12-09 10:20:00,103.14,103.16,102.88,102.95,19949.0,100.4781,100.4976,100.2248,100.293,19949.0
2019-12-09 10:30:00,102.92,102.93,102.54,102.6,27520.0,100.2638,100.2735,99.8936,99.9521,27520.0
2019-12-09 10:40:00,102.63,103.02,102.62,103.02,23880.0,99.9813,100.3612,99.9715,100.3612,23880.0
2019-12-09 10:50:00,103.05,103.05,102.82,102.87,19011.0,100.3904,100.3904,100.1664,100.2151,19011.0
2019-12-09 11:00:00,102.86,102.97,102.81,102.97,14096.0,100.2054,100.3125,100.1566,100.3125,14096.0
2019-12-09 11:10:00,102.99,102.99,102.88,102.92,22489.0,100.332,100.332,100.2248,100.2638,22489.0
2019-12-09 11:20:00,102.91,102.99,102.86,102.98,24015.0,100.2541,100.332,100.2054,100.3223,24015.0
2019-12-09 11:30:00,102.96,102.99,102.84,102.96,22700.0,100.3028,100.332,100.1859,100.3028,22700.0
2019-12-09 11:40:00,102.96,102.97,102.88,102.95,13481.0,100.3028,100.3125,100.2248,100.293,13481.0
2019-12-09 11:50:00,102.96,102.99,102.83,102.89,14111.0,100.3028,100.332,100.1761,100.2346,14111.0
2019-12-09 12:00:00,102.91,102.99,102.91,102.96,14984.0,100.2541,100.332,100.2541,100.3028,14984.0
2019-12-09 12:10:00,102.97,102.97,102.85,102.91,17715.0,100.3125,100.3125,100.1956,100.2541,17715.0
2019-12-09 12:20:00,102.91,102.91,102.73,102.78,12247.0,100.2541,100.2541,100.0787,100.1274,12247.0
2019-12-09 12:30:00,102.77,102.87,102.72,102.83,16180.0,100.1177,100.2151,100.069,100.1761,16180.0
2019-12-09 12:40:00,102.82,102.85,102.63,102.65,13110.0,100.1664,100.1956,99.9813,100.0008,13110.0
2019-12-09 12:50:00,102.66,102.66,102.6,102.65,14753.0,100.0105,100.0105,99.9521,100.0008,14753.0
2019-12-09 13:00:00,102.65,102.9,102.57,102.88,17104.0,100.0008,100.2443,99.9228,100.2248,17104.0
2019-12-09 13:10:00,102.89,102.93,102.79,102.81,12239.0,100.2346,100.2735,100.1372,100.1566,12239.0
2019-12-09 13:20:00,102.8,102.81,102.75,102.76,9416.0,100.1469,100.1566,100.0982,100.1079,9416.0
2019-12-09 13:30:00,102.78,102.81,102.76,102.8,16760.0,100.1274,100.1566,100.1079,100.1469,16760.0
2019-12-09 13:40:00,102.8,102.8,102.57,102.6,16723.0,100.1469,100.1469,99.9228,99.9521,16723.0
2019-12-09 13:50:00,102.58,102.62,102.51,102.54,16910.0,99.9326,99.9715,99.8644,99.8936,16910.0
2019-12-09 14:00:00,102.54,102.57,102.38,102.41,26540.0,99.8936,99.9228,99.7377,99.767,26540.0
2019-12-09 14:10:00,102.39,102.39,102.24,102.32,27770.0,99.7475,99.7475,99.6014,99.6793,27770.0
2019-12-09 14:20:00,102.33,102.36,102.22,102.25,21753.0,99.689,99.7183,99.5819,99.6111,21753.0
2019-12-09 14:30:00,102.26,102.42,102.22,102.23,28000.0,99.6208,99.7767,99.5819,99.5916,28000.0
2019-12-09 14:40:00,102.23,102.23,102.07,102.09,28108.0,99.5916,99.5916,99.4357,99.4552,28108.0
2019-12-09 14:50:00,102.07,102.14,102.06,102.06,37408.0,99.4357,99.5039,99.426,99.426,37408.0
2019-12-09 15:00:00,102.06,102.21,102.05,102.13,30570.0,99.426,99.5721,99.4163,99.4942,30570.0
2019-12-09 15:10:00,102.14,102.2,102.1,102.12,24751.0,99.5039,99.5624,99.465,99.4845,24751.0
2019-12-09 15:20:00,102.12,102.18,102.05,102.08,26401.0,99.4845,99.5429,99.4163,99.4455,26401.0
2019-12-09 15:30:00,102.08,102.11,101.94,101.95,46721.0,99.4455,99.4747,99.3091,99.3188,46721.0
2019-12-09 15:40:00,101.95,102.01,101.93,102.0,67108.0,99.3188,99.3773,99.2994,99.3675,67108.0
2019-12-09 15:50:00,102.0,102.19,101.98,102.03,203126.0,99.3675,99.5526,99.3481,99.3968,203126.0
2019-12-10 09:30:00,101.84,102.25,101.29,101.38,65266.0,99.2117,99.6111,98.6759,98.7635,65266.0
2019-12-10 09:40:00,101.38,101.81,101.33,101.7,16550.0,98.7635,99.1825,98.7148,99.0753,16550.0
2019-12-10 09:50:00,101.77,102.27,101.72,101.95,37545.0,99.1435,99.6306,99.0948,99.3188,37545.0
2019-12-10 10:00:00,101.96,101.97,101.63,101.81,12651.0,99.3286,99.3383,99.0071,99.1825,12651.0
2019-12-10 10:10:00,101.8,102.08,101.77,101.97,9731.0,99.1727,99.4455,99.1435,99.3383,9731.0
2019-12-10 10:20:00,101.95,102.28,101.85,102.21,18396.0,99.3188,99.6403,99.2214,99.5721,18396.0
2019-12-10 10:30:00,102.23,102.35,102.2,102.28,63827.0,99.5916,99.7085,99.5624,99.6403,63827.0
2019-12-10 10:40:00,102.26,102.36,102.2,102.31,17233.0,99.6208,99.7183,99.5624,99.6695,17233.0
2019-12-10 10:50:00,102.28,102.4,102.28,102.37,56270.0,99.6403,99.7572,99.6403,99.728,56270.0
2019-12-10 11:00:00,102.4,102.49,102.26,102.36,35387.0,99.7572,99.8449,99.6208,99.7183,35387.0
2019-12-10 11:10:00,102.37,102.45,102.19,102.3,43038.0,99.728,99.8059,99.5526,99.6598,43038.0
2019-12-10 11:20:00,102.32,102.4,102.26,102.35,17157.0,99.6793,99.7572,99.6208,99.7085,17157.0
2019-12-10 11:30:00,102.33,102.39,102.13,102.19,20614.0,99.689,99.7475,99.4942,99.5526,20614.0
2019-12-10 11:40:00,102.22,102.32,102.12,102.2,22794.0,99.5819,99.6793,99.4845,99.5624,22794.0
2019-12-10 11:50:00,102.21,102.32,102.08,102.22,20536.0,99.5721,99.6793,99.4455,99.5819,20536.0
2019-12-10 12:00:00,102.22,102.38,102.11,102.19,30173.0,99.5819,99.7377,99.4747,99.5526,30173.0
2019-12-10 12:10:00,102.2,102.2,102.07,102.07,18245.0,99.5624,99.5624,99.4357,99.4357,18245.0
2019-12-10 12:20:00,102.08,102.08,101.87,101.93,13607.0,99.4455,99.4455,99.2409,99.2994,13607.0
2019-12-10 12:30:00,101.93,102.08,101.91,102.03,17032.0,99.2994,99.4455,99.2799,99.3968,17032.0
2019-12-10 12:40:00,102.03,102.06,101.94,101.95,10155.0,99.3968,99.426,99.3091,99.3188,10155.0
2019-12-10 12:50:00,101.94,102.05,101.91,102.02,16877.0,99.3091,99.4163,99.2799,99.387,16877.0
2019-12-10 13:00:00,102.03,102.15,101.93,101.97,38469.0,99.3968,99.5137,99.2994,99.3383,38469.0
2019-12-10 13:10:00,101.97,102.04,101.9,101.93,15629.0,99.3383,99.4065,99.2701,99.2994,15629.0
2019-12-10 13:20:00,101.94,102.09,101.94,102.08,8162.0,99.3091,99.4552,99.3091,99.4455,8162.0
2019-12-10 13:30:00,102.08,102.18,102.07,102.12,12152.0,99.4455,99.5429,99.4357,99.4845,12152.0
2019-12-10 13:40:00,102.12,102.13,102.01,102.06,32266.0,99.4845,99.4942,99.3773,99.426,32266.0
2019-12-10 13:50:00,102.04,102.07,101.94,102.02,14470.0,99.4065,99.4357,99.3091,99.387,14470.0
2019-12-10 14:00:00,102.03,102.27,102.0,102.27,43662.0,99.3968,99.6306,99.3675,99.6306,43662.0
2019-12-10 14:10:00,102.27,102.4,102.26,102.34,20051.0,99.6306,99.7572,99.6208,99.6988,20051.0
2019-12-10 14:20:00,102.33,102.36,102.21,102.31,24721.0,99.689,99.7183,99.5721,99.6695,24721.0
2019-12-10 14:30:00,102.33,102.5,102.32,102.45,34761.0,99.689,99.8546,99.6793,99.8059,34761.0
2019-12-10 14:40:00,102.45,102.45,102.31,102.32,24970.0,99.8059,99.8059,99.6695,99.6793,24970.0
2019-12-10 14:50:00,102.32,102.4,102.28,102.29,17370.0,99.6793,99.7572,99.6403,99.6501,17370.0
2019-12-10 15:00:00,102.3,102.37,102.24,102.33,43241.0,99.6598,99.728,99.6014,99.689,43241.0
2019-12-10 15:10:00,102.33,102.45,102.32,102.37,26421.0,99.689,99.8059,99.6793,99.728,26421.0
2019-12-10 15:20:00,102.37,102.38,102.25,102.26,26202.0,99.728,99.7377,99.6111,99.6208,26202.0
2019-12-10 15:30:00,102.26,102.27,102.0,102.02,92017.0,99.6208,99.6306,99.3675,99.387,92017.0
2019-12-10 15:40:00,102.02,102.12,101.91,101.92,59585.0,99.387,99.4845,99.2799,99.2896,59585.0
2019-12-10 15:50:00,101.92,101.93,101.69,101.84,241512.0,99.2896,99.2994,99.0655,99.2117,241512.0
2019-12-11 09:30:00,101.97,102.48,101.82,102.47,80311.0,99.3383,99.8352,99.1922,99.8254,80311.0
2019-12-11 09:40:00,102.39,102.49,102.12,102.12,14196.0,99.7475,99.8449,99.4845,99.4845,14196.0
2019-12-11 09:50:00,102.09,102.43,101.98,102.3,14243.0,99.4552,99.7865,99.3481,99.6598,14243.0
2019-12-11 10:00:00,102.25,102.3,101.83,102.06,20249.0,99.6111,99.6598,99.2019,99.426,20249.0
2019-12-11 10:10:00,102.06,102.31,102.04,102.11,16758.0,99.426,99.6695,99.4065,99.4747,16758.0
2019-12-11 10:20:00,102.2,102.26,102.09,102.24,8655.0,99.5624,99.6208,99.4552,99.6014,8655.0
2019-12-11 10:30:00,102.23,102.35,102.13,102.28,13344.0,99.5916,99.7085,99.4942,99.6403,13344.0
2019-12-11 10:40:00,102.3,102.39,102.27,102.3,11613.0,99.6598,99.7475,99.6306,99.6598,11613.0
2019-12-11 10:50:00,102.3,102.32,102.19,102.27,10851.0,99.6598,99.6793,99.5526,99.6306,10851.0
2019-12-11 11:00:00,102.25,102.25,102.12,102.2,11969.0,99.6111,99.6111,99.4845,99.5624,11969.0
2019-12-11 11:10:00,102.18,102.4,102.14,102.38,11975.0,99.5429,99.7572,99.5039,99.7377,11975.0
2019-12-11 11:20:00,102.37,102.63,102.31,102.63,33721.0,99.728,99.9813,99.6695,99.9813,33721.0
2019-12-11 11:30:00,102.61,102.73,102.57,102.72,21771.0,99.9618,100.0787,99.9228,100.069,21771.0
2019-12-11 11:40:00,102.72,102.82,102.67,102.82,18105.0,100.069,100.1664,100.0203,100.1664,18105.0
2019-12-11 11:50:00,102.82,102.95,102.61,102.73,42981.0,100.1664,100.293,99.9618,100.0787,42981.0
2019-12-11 12:00:00,102.73,102.79,102.64,102.75,13156.0,100.0787,100.1372,99.991,100.0982,13156.0
2019-12-11 12:10:00,102.75,102.77,102.65,102.72,11345.0,100.0982,100.1177,100.0008,100.069,11345.0
2019-12-11 12:20:00,102.7,102.74,102.68,102.71,5945.0,100.0495,100.0885,100.03,100.0592,5945.0
2019-12-11 12:30:00,102.74,102.74,102.52,102.52,26700.0,100.0885,100.0885,99.8741,99.8741,26700.0
2019-12-11 12:40:00,102.51,102.51,102.29,102.42,17907.0,99.8644,99.8644,99.6501,99.7767,17907.0
2019-12-11 12:50:00,102.43,102.51,102.37,102.45,21043.0,99.7865,99.8644,99.728,99.8059,21043.0
2019-12-11 13:00:00,102.47,102.49,102.27,102.29,16508.0,99.8254,99.8449,99.6306,99.6501,16508.0
2019-12-11 13:10:00,102.3,102.35,102.23,102.24,9165.0,99.6598,99.7085,99.5916,99.6014,9165.0
2019-12-11 13:20:00,102.24,102.4,102.24,102.38,10316.0,99.6014,99.7572,99.6014,99.7377,10316.0
2019-12-11 13:30:00,102.38,102.4,102.33,102.33,7500.0,99.7377,99.7572,99.689,99.689,7500.0
2019-12-11 13:40:00,102.34,102.43,102.29,102.41,6410.0,99.6988,99.7865,99.6501,99.767,6410.0
2019-12-11 13:50:00,102.41,102.46,102.39,102.39,6980.0,99.767,99.8157,99.7475,99.7475,6980.0
2019-12-11 14:00:00,102.34,102.51,102.18,102.51,10489.0,99.6988,99.8644,99.5429,99.8644,10489.0
2019-12-11 14:10:00,102.47,102.66,102.43,102.65,22382.0,99.8254,100.0105,99.7865,100.0008,22382.0
2019-12-11 14:20:00,102.63,102.72,102.62,102.69,8330.0,99.9813,100.069,99.9715,100.0397,8330.0
2019-12-11 14:30:00,102.67,102.83,102.61,102.64,24695.0,100.0203,100.1761,99.9618,99.991,24695.0
2019-12-11 14:40:00,102.64,102.82,102.59,102.82,28581.0,99.991,100.1664,99.9423,100.1664,28581.0
2019-12-11 14:50:00,102.82,102.89,102.77,102.85,15691.0,100.1664,100.2346,100.1177,100.1956,15691.0
2019-12-11 15:00:00,102.86,103.02,102.81,102.95,44324.0,100.2054,100.3612,100.1566,100.293,44324.0
2019-12-11 15:10:00,102.95,102.98,102.92,102.95,25177.0,100.293,100.3223,100.2638,100.293,25177.0
2019-12-11 15:20:00,102.96,103.21,102.92,103.18,49611.0,100.3028,100.5463,100.2638,100.5171,49611.0
2019-12-11 15:30:00,103.17,103.18,102.99,103.02,36890.0,100.5074,100.5171,100.332,100.3612,36890.0
2019-12-11 15:40:00,103.02,103.28,103.02,103.28,85986.0,100.3612,100.6145,100.3612,100.6145,85986.0
2019-12-11 15:50:00,103.3,103.51,103.17,103.18,173740.0,100.634,100.8386,100.5074,100.5171,173740.0
2019-12-12 09:30:00,103.54,104.62,103.52,104.58,179346.0,100.8678,101.9199,100.8483,101.881,179346.0
2019-12-12 09:40:00,104.57,104.85,104.06,104.78,130391.0,101.8712,102.144,101.3744,102.0758,130391.0
2019-12-12 09:50:00,104.8,104.92,104.25,104.55,34075.0,102.0953,102.2122,101.5595,101.8517,34075.0
2019-12-12 10:00:00,104.48,104.9,104.43,104.9,31826.0,101.7835,102.1927,101.7348,102.1927,31826.0
2019-12-12 10:10:00,104.86,105.07,104.72,104.87,60024.0,102.1537,102.3583,102.0173,102.1635,60024.0
2019-12-12 10:20:00,104.9,105.03,104.89,105.01,53764.0,102.1927,102.3193,102.183,102.2999,53764.0
2019-12-12 10:30:00,105.0,105.0,104.56,104.57,70364.0,102.2901,102.2901,101.8615,101.8712,70364.0
2019-12-12 10:40:00,104.55,104.55,103.98,104.07,227445.0,101.8517,101.8517,101.2964,101.3841,227445.0
2019-12-12 10:50:00,104.06,104.24,103.94,104.14,84734.0,101.3744,101.5497,101.2575,101.4523,84734.0
2019-12-12 11:00:00,104.06,104.14,103.9,103.94,22220.0,101.3744,101.4523,101.2185,101.2575,22220.0
2019-12-12 11:10:00,103.92,103.93,103.6,103.79,37677.0,101.238,101.2477,100.9263,101.1114,37677.0
2019-12-12 11:20:00,103.76,103.76,103.34,103.45,31970.0,101.0821,101.0821,100.673,100.7801,31970.0
2019-12-12 11:30:00,103.42,103.44,103.19,103.42,47975.0,100.7509,100.7704,100.5268,100.7509,47975.0
2019-12-12 11:40:00,103.42,103.67,103.42,103.56,20601.0,100.7509,100.9944,100.7509,100.8873,20601.0
2019-12-12 11:50:00,103.57,103.84,103.47,103.74,26067.0,100.897,101.1601,100.7996,101.0626,26067.0
2019-12-12 12:00:00,103.75,103.89,103.72,103.84,24025.0,101.0724,101.2088,101.0432,101.1601,24025.0
2019-12-12 12:10:00,103.85,103.85,103.61,103.63,11901.0,101.1698,101.1698,100.936,100.9555,11901.0
2019-12-12 12:20:00,103.62,103.67,103.53,103.64,13691.0,100.9457,100.9944,100.8581,100.9652,13691.0
2019-12-12 12:30:00,103.63,103.98,103.63,103.95,15160.0,100.9555,101.2964,100.9555,101.2672,15160.0
2019-12-12 12:40:00,103.97,104.0,103.86,104.0,11564.0,101.2867,101.3159,101.1795,101.3159,11564.0
2019-12-12 12:50:00,103.99,103.99,103.88,103.88,7523.0,101.3062,101.3062,101.199,101.199,7523.0
2019-12-12 13:00:00,103.88,104.14,103.88,104.07,30587.0,101.199,101.4523,101.199,101.3841,30587.0
2019-12-12 13:10:00,104.06,104.09,103.98,103.98,7220.0,101.3744,101.4036,101.2964,101.2964,7220.0
2019-12-12 13:20:00,104.0,104.0,103.83,103.92,13619.0,101.3159,101.3159,101.1503,101.238,13619.0
2019-12-12 13:30:00,103.9,104.03,103.9,104.0,45782.0,101.2185,101.3452,101.2185,101.3159,45782.0
2019-12-12 13:40:00,104.0,104.1,104.0,104.08,13198.0,101.3159,101.4134,101.3159,101.3939,13198.0
2019-12-12 13:50:00,104.07,104.18,104.07,104.15,11430.0,101.3841,101.4913,101.3841,101.4621,11430.0
2019-12-12 14:00:00,104.15,104.32,104.13,104.31,11443.0,101.4621,101.6277,101.4426,101.6179,11443.0
2019-12-12 14:10:00,104.29,104.4,104.17,104.36,21799.0,101.5984,101.7056,101.4815,101.6666,21799.0
2019-12-12 14:20:00,104.32,104.49,104.32,104.4,23808.0,101.6277,101.7933,101.6277,101.7056,23808.0
2019-12-12 14:30:00,104.41,104.73,104.3,104.41,30751.0,101.7154,102.0271,101.6082,101.7154,30751.0
2019-12-12 14:40:00,104.43,104.57,104.2,104.26,14073.0,101.7348,101.8712,101.5108,101.5692,14073.0
2019-12-12 14:50:00,104.29,104.51,104.23,104.48,16267.0,101.5984,101.8128,101.54,101.7835,16267.0
2019-12-12 15:00:00,104.47,104.63,104.41,104.5,21376.0,101.7738,101.9297,101.7154,101.803,21376.0
2019-12-12 15:10:00,104.5,104.59,104.39,104.59,20861.0,101.803,101.8907,101.6959,101.8907,20861.0
2019-12-12 15:20:00,104.59,104.75,104.59,104.69,37711.0,101.8907,102.0466,101.8907,101.9881,37711.0
2019-12-12 15:30:00,104.69,104.81,104.64,104.73,40946.0,101.9881,102.105,101.9394,102.0271,40946.0
2019-12-12 15:40:00,104.73,104.98,104.71,104.96,53242.0,102.0271,102.2706,102.0076,102.2512,53242.0
2019-12-12 15:50:00,104.97,105.17,104.94,105.09,235414.0,102.2609,102.4557,102.2317,102.3778,235414.0
2019-12-13 09:30:00,105.34,105.84,104.05,105.1,155195.0,102.6213,103.1084,101.3646,102.3875,155195.0
2019-12-13 09:40:00,105.17,105.25,104.44,104.87,65281.0,102.4557,102.5337,101.7446,102.1635,65281.0
2019-12-13 09:50:00,104.82,104.93,104.52,104.73,32975.0,102.1148,102.2219,101.8225,102.0271,32975.0
2019-12-13 10:00:00,104.67,105.33,104.56,105.2,40025.0,101.9686,102.6116,101.8615,102.485,40025.0
2019-12-13 10:10:00,105.22,105.29,104.3,104.6,62918.0,102.5044,102.5726,101.6082,101.9004,62918.0
2019-12-13 10:20:00,104.62,104.74,104.49,104.58,20608.0,101.9199,102.0368,101.7933,101.881,20608.0
2019-12-13 10:30:00,104.53,104.64,104.15,104.29,40014.0,101.8323,101.9394,101.4621,101.5984,40014.0
2019-12-13 10:40:00,104.26,104.54,104.14,104.18,58848.0,101.5692,101.842,101.4523,101.4913,58848.0
2019-12-13 10:50:00,104.18,104.53,104.14,104.5,36841.0,101.4913,101.8323,101.4523,101.803,36841.0
2019-12-13 11:00:00,104.5,104.81,104.49,104.73,63728.0,101.803,102.105,101.7933,102.0271,63728.0
2019-12-13 11:10:00,104.73,104.79,104.2,104.2,71939.0,102.0271,102.0855,101.5108,101.5108,71939.0
2019-12-13 11:20:00,104.21,104.21,103.81,103.92,40960.0,101.5205,101.5205,101.1308,101.238,40960.0
2019-12-13 11:30:00,103.92,104.16,103.91,104.15,32070.0,101.238,101.4718,101.2283,101.4621,32070.0
2019-12-13 11:40:00,104.14,104.18,103.93,104.03,23960.0,101.4523,101.4913,101.2477,101.3452,23960.0
2019-12-13 11:50:00,104.02,104.3,103.99,104.19,50331.0,101.3354,101.6082,101.3062,101.501,50331.0
2019-12-13 12:00:00,104.18,104.34,104.11,104.31,15548.0,101.4913,101.6472,101.4231,101.6179,15548.0
2019-12-13 12:10:00,104.37,104.39,104.18,104.21,15383.0,101.6764,101.6959,101.4913,101.5205,15383.0
2019-12-13 12:20:00,104.27,104.39,104.19,104.39,12495.0,101.579,101.6959,101.501,101.6959,12495.0
2019-12-13 12:30:00,104.4,104.49,104.33,104.49,10494.0,101.7056,101.7933,101.6374,101.7933,10494.0
2019-12-13 12:40:00,104.45,104.61,104.45,104.61,20054.0,101.7543,101.9102,101.7543,101.9102,20054.0
2019-12-13 12:50:00,104.62,104.72,104.56,104.69,13260.0,101.9199,102.0173,101.8615,101.9881,13260.0
2019-12-13 13:00:00,104.69,104.76,104.65,104.72,10793.0,101.9881,102.0563,101.9492,102.0173,10793.0
2019-12-13 13:10:00,104.7,104.7,104.57,104.59,10216.0,101.9979,101.9979,101.8712,101.8907,10216.0
2019-12-13 13:20:00,104.62,104.71,104.58,104.63,12089.0,101.9199,102.0076,101.881,101.9297,12089.0
2019-12-13 13:30:00,104.63,104.71,104.59,104.61,23852.0,101.9297,102.0076,101.8907,101.9102,23852.0
2019-12-13 13:40:00,104.63,104.63,104.41,104.59,21673.0,101.9297,101.9297,101.7154,101.8907,21673.0
2019-12-13 13:50:00,104.58,104.63,104.5,104.61,11237.0,101.881,101.9297,101.803,101.9102,11237.0
2019-12-13 14:00:00,104.61,104.82,104.61,104.8,10523.0,101.9102,102.1148,101.9102,102.0953,10523.0
2019-12-13 14:10:00,104.79,104.91,104.78,104.84,11306.0,102.0855,102.2024,102.0758,102.1343,11306.0
2019-12-13 14:20:00,104.83,104.99,104.83,104.91,9408.0,102.1245,102.2804,102.1245,102.2024,9408.0
2019-12-13 14:30:00,104.97,104.99,104.86,104.93,11328.0,102.2609,102.2804,102.1537,102.2219,11328.0
2019-12-13 14:40:00,104.94,104.94,104.83,104.83,25598.0,102.2317,102.2317,102.1245,102.1245,25598.0
2019-12-13 14:50:00,104.84,104.85,104.68,104.73,45774.0,102.1343,102.144,101.9784,102.0271,45774.0
2019-12-13 15:00:00,104.75,104.77,104.65,104.76,58407.0,102.0466,102.0661,101.9492,102.0563,58407.0
2019-12-13 15:10:00,104.78,104.8,104.69,104.7,49296.0,102.0758,102.0953,101.9881,101.9979,49296.0
2019-12-13 15:20:00,104.71,104.75,104.57,104.6,31025.0,102.0076,102.0466,101.8712,101.9004,31025.0
2019-12-13 15:30:00,104.59,104.69,104.55,104.69,31982.0,101.8907,101.9881,101.8517,101.9881,31982.0
2019-12-13 15:40:00,104.68,104.71,104.54,104.54,32130.0,101.9784,102.0076,101.842,101.842,32130.0
2019-12-13 15:50:00,104.55,105.07,104.4,104.55,134038.0,101.8517,102.3583,101.7056,101.8517,134038.0
2019-12-16 09:30:00,105.01,105.75,105.01,105.18,94540.0,102.2999,103.0208,102.2999,102.4655,94540.0
2019-12-16 09:40:00,105.18,105.25,104.91,105.09,40006.0,102.4655,102.5337,102.2024,102.3778,40006.0
2019-12-16 09:50:00,105.08,105.2,104.82,104.83,16408.0,102.3681,102.485,102.1148,102.1245,16408.0
2019-12-16 10:00:00,104.83,105.6,104.82,105.6,26355.0,102.1245,102.8746,102.1148,102.8746,26355.0
2019-12-16 10:10:00,105.58,105.65,105.26,105.44,15611.0,102.8552,102.9233,102.5434,102.7188,15611.0
2019-12-16 10:20:00,105.44,105.64,105.37,105.64,13772.0,102.7188,102.9136,102.6506,102.9136,13772.0
2019-12-16 10:30:00,105.66,105.7,105.49,105.49,14402.0,102.9331,102.9721,102.7675,102.7675,14402.0
2019-12-16 10:40:00,105.49,105.59,105.45,105.51,10783.0,102.7675,102.8649,102.7285,102.787,10783.0
2019-12-16 10:50:00,105.51,105.53,105.28,105.34,10761.0,102.787,102.8064,102.5629,102.6213,10761.0
2019-12-16 11:00:00,105.29,105.32,105.19,105.26,12265.0,102.5726,102.6019,102.4752,102.5434,12265.0
2019-12-16 11:10:00,105.3,105.38,105.22,105.36,5436.0,102.5824,102.6603,102.5044,102.6408,5436.0
2019-12-16 11:20:00,105.33,105.57,105.33,105.52,12671.0,102.6116,102.8454,102.6116,102.7967,12671.0
2019-12-16 11:30:00,105.54,105.57,105.35,105.4,20699.0,102.8162,102.8454,102.6311,102.6798,20699.0
2019-12-16 11:40:00,105.4,105.41,105.27,105.35,17424.0,102.6798,102.6895,102.5532,102.6311,17424.0
2019-12-16 11:50:00,105.36,105.36,105.17,105.34,18645.0,102.6408,102.6408,102.4557,102.6213,18645.0
2019-12-16 12:00:00,105.32,105.35,105.24,105.24,7575.0,102.6019,102.6311,102.5239,102.5239,7575.0
2019-12-16 12:10:00,105.24,105.39,105.23,105.34,12759.0,102.5239,102.6701,102.5142,102.6213,12759.0
2019-12-16 12:20:00,105.35,105.43,105.34,105.4,8530.0,102.6311,102.709,102.6213,102.6798,8530.0
2019-12-16 12:30:00,105.41,105.45,105.33,105.38,12519.0,102.6895,102.7285,102.6116,102.6603,12519.0
2019-12-16 12:40:00,105.34,105.43,105.27,105.42,12559.0,102.6213,102.709,102.5532,102.6993,12559.0
2019-12-16 12:50:00,105.43,105.58,105.4,105.57,18264.0,102.709,102.8552,102.6798,102.8454,18264.0
2019-12-16 13:00:00,105.58,105.71,105.48,105.51,52944.0,102.8552,102.9818,102.7577,102.787,52944.0
2019-12-16 13:10:00,105.5,105.55,105.46,105.5,12328.0,102.7772,102.8259,102.7383,102.7772,12328.0
2019-12-16 13:20:00,105.49,105.54,105.47,105.52,7551.0,102.7675,102.8162,102.748,102.7967,7551.0
2019-12-16 13:30:00,105.52,105.58,105.51,105.58,6545.0,102.7967,102.8552,102.787,102.8552,6545.0
2019-12-16 13:40:00,105.58,105.59,105.53,105.57,12091.0,102.8552,102.8649,102.8064,102.8454,12091.0
2019-12-16 13:50:00,105.57,105.63,105.53,105.59,8730.0,102.8454,102.9039,102.8064,102.8649,8730.0
2019-12-16 14:00:00,105.6,105.63,105.49,105.51,17121.0,102.8746,102.9039,102.7675,102.787,17121.0
2019-12-16 14:10:00,105.52,105.55,105.41,105.55,15983.0,102.7967,102.8259,102.6895,102.8259,15983.0
2019-12-16 14:20:00,105.55,105.64,105.55,105.63,10806.0,102.8259,102.9136,102.8259,102.9039,10806.0
2019-12-16 14:30:00,105.62,105.65,105.58,105.61,8880.0,102.8941,102.9233,102.8552,102.8844,8880.0
2019-12-16 14:40:00,105.61,105.74,105.6,105.72,13680.0,102.8844,103.011,102.8746,102.9915,13680.0
2019-12-16 14:50:00,105.71,105.78,105.7,105.72,30715.0,102.9818,103.05,102.9721,102.9915,30715.0
2019-12-16 15:00:00,105.72,105.92,105.65,105.81,29897.0,102.9915,103.1864,102.9233,103.0792,29897.0
2019-12-16 15:10:00,105.8,105.85,105.73,105.77,20014.0,103.0695,103.1182,103.0013,103.0403,20014.0
2019-12-16 15:20:00,105.76,105.89,105.72,105.84,22953.0,103.0305,103.1572,102.9915,103.1084,22953.0
2019-12-16 15:30:00,105.85,105.87,105.79,105.83,26592.0,103.1182,103.1377,103.0597,103.0987,26592.0
2019-12-16 15:40:00,105.83,105.83,105.62,105.71,37192.0,103.0987,103.0987,102.8941,102.9818,37192.0
2019-12-16 15:50:00,105.73,105.81,105.68,105.73,75288.0,103.0013,103.0792,102.9526,103.0013,75288.0
2019-12-17 09:30:00,105.86,105.86,105.14,105.23,51574.0,103.1279,103.1279,102.4265,102.5142,51574.0
2019-12-17 09:40:00,105.25,105.74,105.12,105.44,35552.0,102.5337,103.011,102.407,102.7188,35552.0
2019-12-17 09:50:00,105.45,105.74,105.33,105.6,17982.0,102.7285,103.011,102.6116,102.8746,17982.0
2019-12-17 10:00:00,105.63,105.7,105.28,105.46,15789.0,102.9039,102.9721,102.5629,102.7383,15789.0
2019-12-17 10:10:00,105.47,105.61,105.43,105.55,15746.0,102.748,102.8844,102.709,102.8259,15746.0
2019-12-17 10:20:00,105.52,105.57,105.36,105.57,15365.0,102.7967,102.8454,102.6408,102.8454,15365.0
2019-12-17 10:30:00,105.53,105.68,105.47,105.54,31441.0,102.8064,102.9526,102.748,102.8162,31441.0
2019-12-17 10:40:00,105.51,105.63,105.48,105.55,9919.0,102.787,102.9039,102.7577,102.8259,9919.0
2019-12-17 10:50:00,105.52,105.63,105.48,105.63,9235.0,102.7967,102.9039,102.7577,102.9039,9235.0
2019-12-17 11:00:00,105.61,105.67,105.46,105.47,20523.0,102.8844,102.9428,102.7383,102.748,20523.0
2019-12-17 11:10:00,105.47,105.55,105.43,105.55,8716.0,102.748,102.8259,102.709,102.8259,8716.0
2019-12-17 11:20:00,105.54,105.74,105.49,105.71,12361.0,102.8162,103.011,102.7675,102.9818,12361.0
2019-12-17 11:30:00,105.71,105.92,105.66,105.9,17101.0,102.9818,103.1864,102.9331,103.1669,17101.0
2019-12-17 11:40:00,105.89,106.01,105.85,106.0,28368.0,103.1572,103.2741,103.1182,103.2643,28368.0
2019-12-17 11:50:00,106.04,106.12,105.99,106.01,30041.0,103.3033,103.3812,103.2546,103.2741,30041.0
2019-12-17 12:00:00,106.01,106.01,105.76,105.85,23555.0,103.2741,103.2741,103.0305,103.1182,23555.0
2019-12-17 12:10:00,105.84,106.0,105.84,105.95,20053.0,103.1084,103.2643,103.1084,103.2156,20053.0
2019-12-17 12:20:00,105.97,106.07,105.94,106.03,17577.0,103.2351,103.3325,103.2059,103.2935,17577.0
2019-12-17 12:30:00,106.02,106.13,105.98,106.07,19942.0,103.2838,103.391,103.2448,103.3325,19942.0
2019-12-17 12:40:00,106.08,106.23,106.01,106.19,31848.0,103.3423,103.4884,103.2741,103.4494,31848.0
2019-12-17 12:50:00,106.18,106.2,106.06,106.06,23925.0,103.4397,103.4592,103.3228,103.3228,23925.0
2019-12-17 13:00:00,106.06,106.06,105.94,106.0,51694.0,103.3228,103.3228,103.2059,103.2643,51694.0
2019-12-17 13:10:00,106.03,106.04,105.96,105.98,27728.0,103.2935,103.3033,103.2253,103.2448,27728.0
2019-12-17 13:20:00,105.98,106.0,105.91,105.91,19079.0,103.2448,103.2643,103.1766,103.1766,19079.0
2019-12-17 13:30:00,105.91,105.98,105.89,105.98,12600.0,103.1766,103.2448,103.1572,103.2448,12600.0
2019-12-17 13:40:00,105.97,106.09,105.95,106.07,12733.0,103.2351,103.352,103.2156,103.3325,12733.0
2019-12-17 13:50:00,106.07,106.17,106.06,106.16,14539.0,103.3325,103.4299,103.3228,103.4202,14539.0
2019-12-17 14:00:00,106.17,106.19,106.06,106.08,8678.0,103.4299,103.4494,103.3228,103.3423,8678.0
2019-12-17 14:10:00,106.08,106.16,106.06,106.08,9027.0,103.3423,103.4202,103.3228,103.3423,9027.0
2019-12-17 14:20:00,106.09,106.1,105.98,106.03,7931.0,103.352,103.3617,103.2448,103.2935,7931.0
2019-12-17 14:30:00,106.01,106.06,105.99,106.05,10745.0,103.2741,103.3228,103.2546,103.313,10745.0
2019-12-17 14:40:00,106.06,106.12,106.03,106.09,9199.0,103.3228,103.3812,103.2935,103.352,9199.0
2019-12-17 14:50:00,106.09,106.1,105.97,105.98,8638.0,103.352,103.3617,103.2351,103.2448,8638.0
2019-12-17 15:00:00,105.96,106.04,105.92,106.04,11802.0,103.2253,103.3033,103.1864,103.3033,11802.0
2019-12-17 15:10:00,106.03,106.05,105.94,105.99,18368.0,103.2935,103.313,103.2059,103.2546,18368.0
2019-12-17 15:20:00,105.99,106.0,105.83,105.9,14535.0,103.2546,103.2643,103.0987,103.1669,14535.0
2019-12-17 15:30:00,105.9,105.92,105.78,105.83,19065.0,103.1669,103.1864,103.05,103.0987,19065.0
2019-12-17 15:40:00,105.82,105.82,105.68,105.72,34130.0,103.089,103.089,102.9526,102.9915,34130.0
2019-12-17 15:50:00,105.73,105.84,105.71,105.73,57246.0,103.0013,103.1084,102.9818,103.0013,57246.0
2019-12-18 09:30:00,106.0,106.18,105.85,106.06,48937.0,103.2643,103.4397,103.1182,103.3228,48937.0
2019-12-18 09:40:00,105.96,106.04,105.63,106.02,8430.0,103.2253,103.3033,102.9039,103.2838,8430.0
2019-12-18 09:50:00,106.03,106.2,105.98,106.17,24646.0,103.2935,103.4592,103.2448,103.4299,24646.0
2019-12-18 10:00:00,106.15,106.8,106.12,106.61,41949.0,103.4104,104.0437,103.3812,103.8586,41949.0
2019-12-18 10:10:00,106.49,106.7,106.43,106.6,25539.0,103.7417,103.9462,103.6832,103.8488,25539.0
2019-12-18 10:20:00,106.61,106.82,106.53,106.76,12373.0,103.8586,104.0632,103.7806,104.0047,12373.0
2019-12-18 10:30:00,106.76,106.78,106.6,106.75,17070.0,104.0047,104.0242,103.8488,103.995,17070.0
2019-12-18 10:40:00,106.75,106.82,106.61,106.64,12527.0,103.995,104.0632,103.8586,103.8878,12527.0
2019-12-18 10:50:00,106.64,106.73,106.61,106.63,13265.0,103.8878,103.9755,103.8586,103.8781,13265.0
2019-12-18 11:00:00,106.61,106.67,106.48,106.5,7590.0,103.8586,103.917,103.7319,103.7514,7590.0
2019-12-18 11:10:00,106.5,106.7,106.35,106.69,12362.0,103.7514,103.9462,103.6053,103.9365,12362.0
2019-12-18 11:20:00,106.72,106.79,106.64,106.78,9436.0,103.9657,104.0339,103.8878,104.0242,9436.0
2019-12-18 11:30:00,106.81,106.9,106.72,106.84,12527.0,104.0534,104.1411,103.9657,104.0826,12527.0
2019-12-18 11:40:00,106.87,106.98,106.86,106.98,12953.0,104.1119,104.219,104.1021,104.219,12953.0
2019-12-18 11:50:00,106.99,106.99,106.74,106.8,27331.0,104.2288,104.2288,103.9852,104.0437,27331.0
2019-12-18 12:00:00,106.82,106.84,106.68,106.75,18141.0,104.0632,104.0826,103.9268,103.995,18141.0
2019-12-18 12:10:00,106.72,106.93,106.7,106.93,14179.0,103.9657,104.1703,103.9462,104.1703,14179.0
2019-12-18 12:20:00,106.92,106.94,106.88,106.91,15886.0,104.1606,104.1801,104.1216,104.1508,15886.0
2019-12-18 12:30:00,106.95,107.03,106.83,106.88,30187.0,104.1898,104.2677,104.0729,104.1216,30187.0
2019-12-18 12:40:00,106.92,107.02,106.91,106.95,12748.0,104.1606,104.258,104.1508,104.1898,12748.0
2019-12-18 12:50:00,106.96,106.98,106.89,106.94,7912.0,104.1995,104.219,104.1313,104.1801,7912.0
2019-12-18 13:00:00,106.94,107.05,106.87,106.93,8985.0,104.1801,104.2872,104.1119,104.1703,8985.0
2019-12-18 13:10:00,106.96,106.98,106.86,106.86,7131.0,104.1995,104.219,104.1021,104.1021,7131.0
2019-12-18 13:20:00,106.85,106.95,106.83,106.91,9586.0,104.0924,104.1898,104.0729,104.1508,9586.0
2019-12-18 13:30:00,106.93,106.97,106.87,106.91,12537.0,104.1703,104.2093,104.1119,104.1508,12537.0
2019-12-18 13:40:00,106.94,106.97,106.86,106.86,7136.0,104.1801,104.2093,104.1021,104.1021,7136.0
2019-12-18 13:50:00,106.88,106.9,106.73,106.77,11167.0,104.1216,104.1411,103.9755,104.0144,11167.0
2019-12-18 14:00:00,106.77,106.95,106.77,106.9,7369.0,104.0144,104.1898,104.0144,104.1411,7369.0
2019-12-18 14:10:00,106.89,106.93,106.83,106.88,10119.0,104.1313,104.1703,104.0729,104.1216,10119.0
2019-12-18 14:20:00,106.88,106.88,106.79,106.79,7533.0,104.1216,104.1216,104.0339,104.0339,7533.0
2019-12-18 14:30:00,106.78,106.83,106.72,106.8,13008.0,104.0242,104.0729,103.9657,104.0437,13008.0
2019-12-18 14:40:00,106.81,106.85,106.78,106.82,12515.0,104.0534,104.0924,104.0242,104.0632,12515.0
2019-12-18 14:50:00,106.83,106.92,106.82,106.89,36259.0,104.0729,104.1606,104.0632,104.1313,36259.0
2019-12-18 15:00:00,106.91,106.92,106.81,106.88,11400.0,104.1508,104.1606,104.0534,104.1216,11400.0
2019-12-18 15:10:00,106.92,106.92,106.79,106.87,11812.0,104.1606,104.1606,104.0339,104.1119,11812.0
2019-12-18 15:20:00,106.85,106.86,106.8,106.85,13326.0,104.0924,104.1021,104.0437,104.0924,13326.0
2019-12-18 15:30:00,106.86,106.94,106.78,106.92,17921.0,104.1021,104.1801,104.0242,104.1606,17921.0
2019-12-18 15:40:00,106.94,107.12,106.91,107.12,48909.0,104.1801,104.3554,104.1508,104.3554,48909.0
2019-12-18 15:50:00,107.11,107.25,107.03,107.03,155935.0,104.3457,104.4821,104.2677,104.2677,155935.0
2019-12-19 09:30:00,107.09,107.14,106.63,107.03,82448.0,104.3262,104.3749,103.8781,104.2677,82448.0
2019-12-19 09:40:00,107.0,107.23,106.8,107.0,35747.0,104.2385,104.4626,104.0437,104.2385,35747.0
2019-12-19 09:50:00,107.02,107.04,106.65,106.92,30625.0,104.258,104.2775,103.8975,104.1606,30625.0
2019-12-19 10:00:00,106.95,107.06,106.83,106.9,23935.0,104.1898,104.297,104.0729,104.1411,23935.0
2019-12-19 10:10:00,106.9,106.96,106.76,106.96,15252.0,104.1411,104.1995,104.0047,104.1995,15252.0
2019-12-19 10:20:00,106.95,107.01,106.77,106.91,18021.0,104.1898,104.2482,104.0144,104.1508,18021.0
2019-12-19 10:30:00,106.93,107.01,106.82,106.82,8688.0,104.1703,104.2482,104.0632,104.0632,8688.0
2019-12-19 10:40:00,106.82,106.87,106.76,106.8,11139.0,104.0632,104.1119,104.0047,104.0437,11139.0
2019-12-19 10:50:00,106.79,106.91,106.7,106.82,11756.0,104.0339,104.1508,103.9462,104.0632,11756.0
2019-12-19 11:00:00,106.85,106.96,106.8,106.85,10925.0,104.0924,104.1995,104.0437,104.0924,10925.0
2019-12-19 11:10:00,106.82,106.93,106.81,106.91,4730.0,104.0632,104.1703,104.0534,104.1508,4730.0
2019-12-19 11:20:00,106.94,107.22,106.94,107.2,8912.0,104.1801,104.4528,104.1801,104.4333,8912.0
2019-12-19 11:30:00,107.21,107.34,107.18,107.3,9897.0,104.4431,104.5697,104.4139,104.5308,9897.0
2019-12-19 11:40:00,107.3,107.37,107.2,107.33,16375.0,104.5308,104.599,104.4333,104.56,16375.0
2019-12-19 11:50:00,107.35,107.53,107.33,107.52,27381.0,104.5795,104.7548,104.56,104.7451,27381.0
2019-12-19 12:00:00,107.53,107.73,107.49,107.59,28152.0,104.7548,104.9497,104.7159,104.8133,28152.0
2019-12-19 12:10:00,107.62,107.7,107.54,107.59,15014.0,104.8425,104.9204,104.7646,104.8133,15014.0
2019-12-19 12:20:00,107.6,107.62,107.46,107.47,11592.0,104.823,104.8425,104.6866,104.6964,11592.0
2019-12-19 12:30:00,107.48,107.69,107.48,107.66,10458.0,104.7061,104.9107,104.7061,104.8815,10458.0
2019-12-19 12:40:00,107.69,107.74,107.62,107.62,13800.0,104.9107,104.9594,104.8425,104.8425,13800.0
2019-12-19 12:50:00,107.62,107.66,107.57,107.65,23505.0,104.8425,104.8815,104.7938,104.8717,23505.0
2019-12-19 13:00:00,107.66,107.88,107.66,107.73,77995.0,104.8815,105.0958,104.8815,104.9497,77995.0
2019-12-19 13:10:00,107.75,107.8,107.68,107.77,11377.0,104.9692,105.0179,104.901,104.9886,11377.0
2019-12-19 13:20:00,107.77,107.81,107.73,107.77,8215.0,104.9886,105.0276,104.9497,104.9886,8215.0
2019-12-19 13:30:00,107.78,107.85,107.76,107.77,19619.0,104.9984,105.0666,104.9789,104.9886,19619.0
2019-12-19 13:40:00,107.77,107.78,107.51,107.53,12412.0,104.9886,104.9984,104.7353,104.7548,12412.0
2019-12-19 13:50:00,107.53,107.61,107.52,107.61,10770.0,104.7548,104.8328,104.7451,104.8328,10770.0
2019-12-19 14:00:00,107.59,107.64,107.51,107.55,20434.0,104.8133,104.862,104.7353,104.7743,20434.0
2019-12-19 14:10:00,107.55,107.62,107.5,107.58,8944.0,104.7743,104.8425,104.7256,104.8035,8944.0
2019-12-19 14:20:00,107.57,107.57,107.5,107.52,8170.0,104.7938,104.7938,104.7256,104.7451,8170.0
2019-12-19 14:30:00,107.52,107.56,107.41,107.42,11336.0,104.7451,104.7841,104.6379,104.6477,11336.0
2019-12-19 14:40:00,107.4,107.47,107.38,107.41,10495.0,104.6282,104.6964,104.6087,104.6379,10495.0
2019-12-19 14:50:00,107.42,107.42,107.3,107.33,12819.0,104.6477,104.6477,104.5308,104.56,12819.0
2019-12-19 15:00:00,107.3,107.37,107.23,107.3,20493.0,104.5308,104.599,104.4626,104.5308,20493.0
2019-12-19 15:10:00,107.3,107.32,107.21,107.22,15701.0,104.5308,104.5502,104.4431,104.4528,15701.0
2019-12-19 15:20:00,107.2,107.27,107.15,107.18,14702.0,104.4333,104.5015,104.3846,104.4139,14702.0
2019-12-19 15:30:00,107.17,107.22,107.1,107.14,27207.0,104.4041,104.4528,104.3359,104.3749,27207.0
2019-12-19 15:40:00,107.15,107.17,107.04,107.07,35476.0,104.3846,104.4041,104.2775,104.3067,35476.0
2019-12-19 15:50:00,107.07,107.37,107.0,107.32,88258.0,104.3067,104.599,104.2385,104.5502,88258.0
2019-12-20 09:30:00,108.02,108.09,107.06,107.47,673503.0,105.2322,105.3004,104.297,104.6964,673503.0
2019-12-20 09:40:00,107.5,107.89,107.44,107.6,23272.0,104.7256,105.1055,104.6672,104.823,23272.0
2019-12-20 09:50:00,107.69,108.09,107.69,107.72,23964.0,104.9107,105.3004,104.9107,104.9399,23964.0
2019-12-20 10:00:00,107.66,107.72,107.38,107.6,27004.0,104.8815,104.9399,104.6087,104.823,27004.0
2019-12-20 10:10:00,107.59,107.84,107.58,107.63,24959.0,104.8133,105.0568,104.8035,104.8522,24959.0
2019-12-20 10:20:00,107.62,108.2,107.61,108.11,49681.0,104.8425,105.4075,104.8328,105.3199,49681.0
2019-12-20 10:30:00,108.1,108.18,107.9,108.07,33568.0,105.3101,105.3881,105.1153,105.2809,33568.0
2019-12-20 10:40:00,108.02,108.07,107.87,107.92,19925.0,105.2322,105.2809,105.0861,105.1348,19925.0
2019-12-20 10:50:00,107.91,107.94,107.69,107.92,33419.0,105.125,105.1542,104.9107,105.1348,33419.0
2019-12-20 11:00:00,107.93,108.22,107.89,108.18,29779.0,105.1445,105.427,105.1055,105.3881,29779.0
2019-12-20 11:10:00,108.16,108.25,108.11,108.15,14272.0,105.3686,105.4562,105.3199,105.3588,14272.0
2019-12-20 11:20:00,108.17,108.31,108.1,108.1,33577.0,105.3783,105.5147,105.3101,105.3101,33577.0
2019-12-20 11:30:00,108.12,108.4,108.12,108.4,25464.0,105.3296,105.6024,105.3296,105.6024,25464.0
2019-12-20 11:40:00,108.37,108.43,108.2,108.37,35247.0,105.5731,105.6316,105.4075,105.5731,35247.0
2019-12-20 11:50:00,108.38,108.45,108.32,108.35,32171.0,105.5829,105.6511,105.5244,105.5537,32171.0
2019-12-20 12:00:00,108.36,108.39,108.28,108.32,29523.0,105.5634,105.5926,105.4855,105.5244,29523.0
2019-12-20 12:10:00,108.31,108.32,107.98,108.01,26652.0,105.5147,105.5244,105.1932,105.2224,26652.0
2019-12-20 12:20:00,108.01,108.05,107.91,108.01,13741.0,105.2224,105.2614,105.125,105.2224,13741.0
2019-12-20 12:30:00,107.99,108.04,107.95,108.02,12223.0,105.203,105.2517,105.164,105.2322,12223.0
2019-12-20 12:40:00,108.02,108.06,107.98,108.02,10301.0,105.2322,105.2711,105.1932,105.2322,10301.0
2019-12-20 12:50:00,108.02,108.07,107.93,107.99,14100.0,105.2322,105.2809,105.1445,105.203,14100.0
2019-12-20 13:00:00,107.98,108.2,107.94,108.09,23292.0,105.1932,105.4075,105.1542,105.3004,23292.0
2019-12-20 13:10:00,108.09,108.17,108.07,108.16,12333.0,105.3004,105.3783,105.2809,105.3686,12333.0
2019-12-20 13:20:00,108.19,108.28,108.11,108.22,14531.0,105.3978,105.4855,105.3199,105.427,14531.0
2019-12-20 13:30:00,108.23,108.4,108.2,108.37,13578.0,105.4368,105.6024,105.4075,105.5731,13578.0
2019-12-20 13:40:00,108.38,108.4,108.24,108.28,11522.0,105.5829,105.6024,105.4465,105.4855,11522.0
2019-12-20 13:50:00,108.28,108.3,108.24,108.25,12609.0,105.4855,105.505,105.4465,105.4562,12609.0
2019-12-20 14:00:00,108.25,108.27,108.2,108.25,13252.0,105.4562,105.4757,105.4075,105.4562,13252.0
2019-12-20 14:10:00,108.25,108.28,108.16,108.16,13480.0,105.4562,105.4855,105.3686,105.3686,13480.0
2019-12-20 14:20:00,108.18,108.18,108.1,108.14,9498.0,105.3881,105.3881,105.3101,105.3491,9498.0
2019-12-20 14:30:00,108.15,108.18,108.11,108.15,8511.0,105.3588,105.3881,105.3199,105.3588,8511.0
2019-12-20 14:40:00,108.16,108.22,108.15,108.15,12089.0,105.3686,105.427,105.3588,105.3588,12089.0
2019-12-20 14:50:00,108.17,108.18,108.1,108.14,12618.0,105.3783,105.3881,105.3101,105.3491,12618.0
2019-12-20 15:00:00,108.12,108.13,107.94,107.99,18741.0,105.3296,105.3393,105.1542,105.203,18741.0
2019-12-20 15:10:00,107.99,108.02,107.89,107.89,20854.0,105.203,105.2322,105.1055,105.1055,20854.0
2019-12-20 15:20:00,107.91,107.91,107.76,107.76,26912.0,105.125,105.125,104.9789,104.9789,26912.0
2019-12-20 15:30:00,107.78,107.96,107.76,107.95,30882.0,104.9984,105.1737,104.9789,105.164,30882.0
2019-12-20 15:40:00,107.95,107.97,107.85,107.86,57578.0,105.164,105.1835,105.0666,105.0763,57578.0
2019-12-20 15:50:00,107.87,107.97,107.79,107.94,119500.0,105.0861,105.1835,105.0081,105.1542,119500.0
2019-12-23 09:30:00,108.27,108.27,107.67,107.98,52974.0,105.4757,105.4757,104.8912,105.1932,52974.0
2019-12-23 09:40:00,107.98,108.18,107.93,108.08,43481.0,105.1932,105.3881,105.1445,105.2906,43481.0
2019-12-23 09:50:00,108.09,108.3,108.02,108.07,21063.0,105.3004,105.505,105.2322,105.2809,21063.0
2019-12-23 10:00:00,108.05,108.18,108.05,108.08,20359.0,105.2614,105.3881,105.2614,105.2906,20359.0
2019-12-23 10:10:00,108.09,108.16,108.03,108.12,18154.0,105.3004,105.3686,105.2419,105.3296,18154.0
2019-12-23 10:20:00,108.13,108.22,108.09,108.18,19232.0,105.3393,105.427,105.3004,105.3881,19232.0
2019-12-23 10:30:00,108.19,108.38,108.14,108.3,9405.0,105.3978,105.5829,105.3491,105.505,9405.0
2019-12-23 10:40:00,108.3,108.43,108.27,108.41,5100.0,105.505,105.6316,105.4757,105.6121,5100.0
2019-12-23 10:50:00,108.44,108.54,108.32,108.54,22123.0,105.6413,105.7388,105.5244,105.7388,22123.0
2019-12-23 11:00:00,108.54,108.58,108.49,108.53,14753.0,105.7388,105.7777,105.6901,105.729,14753.0
2019-12-23 11:10:00,108.51,108.53,108.44,108.5,13942.0,105.7095,105.729,105.6413,105.6998,13942.0
2019-12-23 11:20:00,108.52,108.72,108.51,108.72,13117.0,105.7193,105.9141,105.7095,105.9141,13117.0
2019-12-23 11:30:00,108.71,108.83,108.7,108.82,16564.0,105.9044,106.0213,105.8946,106.0115,16564.0
2019-12-23 11:40:00,108.84,108.92,108.75,108.82,13045.0,106.031,106.109,105.9433,106.0115,13045.0
2019-12-23 11:50:00,108.81,108.87,108.71,108.82,12026.0,106.0018,106.0602,105.9044,106.0115,12026.0
2019-12-23 12:00:00,108.82,108.82,108.6,108.6,16183.0,106.0115,106.0115,105.7972,105.7972,16183.0
2019-12-23 12:10:00,108.56,108.62,108.5,108.5,9236.0,105.7582,105.8167,105.6998,105.6998,9236.0
2019-12-23 12:20:00,108.51,108.6,108.38,108.39,11927.0,105.7095,105.7972,105.5829,105.5926,11927.0
2019-12-23 12:30:00,108.4,108.45,108.32,108.36,19152.0,105.6024,105.6511,105.5244,105.5634,19152.0
2019-12-23 12:40:00,108.36,108.4,108.28,108.32,6845.0,105.5634,105.6024,105.4855,105.5244,6845.0
2019-12-23 12:50:00,108.32,108.34,108.16,108.17,12050.0,105.5244,105.5439,105.3686,105.3783,12050.0
2019-12-23 13:00:00,108.14,108.22,108.11,108.22,7548.0,105.3491,105.427,105.3199,105.427,7548.0
2019-12-23 13:10:00,108.22,108.25,108.1,108.13,10314.0,105.427,105.4562,105.3101,105.3393,10314.0
2019-12-23 13:20:00,108.13,108.22,108.08,108.14,9432.0,105.3393,105.427,105.2906,105.3491,9432.0
2019-12-23 13:30:00,108.14,108.14,108.05,108.07,7562.0,105.3491,105.3491,105.2614,105.2809,7562.0
2019-12-23 13:40:00,108.06,108.1,107.97,107.99,12054.0,105.2711,105.3101,105.1835,105.203,12054.0
2019-12-23 13:50:00,108.01,108.05,107.96,107.96,9300.0,105.2224,105.2614,105.1737,105.1737,9300.0
2019-12-23 14:00:00,107.96,108.2,107.92,108.2,14962.0,105.1737,105.4075,105.1348,105.4075,14962.0
2019-12-23 14:10:00,108.18,108.21,108.11,108.15,9319.0,105.3881,105.4173,105.3199,105.3588,9319.0
2019-12-23 14:20:00,108.16,108.22,108.12,108.21,11446.0,105.3686,105.427,105.3296,105.4173,11446.0
2019-12-23 14:30:00,108.2,108.22,108.13,108.18,8475.0,105.4075,105.427,105.3393,105.3881,8475.0
2019-12-23 14:40:00,108.17,108.17,108.07,108.1,7887.0,105.3783,105.3783,105.2809,105.3101,7887.0
2019-12-23 14:50:00,108.09,108.1,107.93,107.95,15129.0,105.3004,105.3101,105.1445,105.164,15129.0
2019-12-23 15:00:00,107.96,108.0,107.85,107.85,12645.0,105.1737,105.2127,105.0666,105.0666,12645.0
2019-12-23 15:10:00,107.87,107.92,107.72,107.92,35694.0,105.0861,105.1348,104.9399,105.1348,35694.0
2019-12-23 15:20:00,107.94,108.02,107.93,108.02,11991.0,105.1542,105.2322,105.1445,105.2322,11991.0
2019-12-23 15:30:00,108.02,108.13,107.88,107.91,17579.0,105.2322,105.3393,105.0958,105.125,17579.0
2019-12-23 15:40:00,107.9,107.92,107.7,107.72,24501.0,105.1153,105.1348,104.9204,104.9399,24501.0
2019-12-23 15:50:00,107.73,107.87,107.71,107.79,76006.0,104.9497,105.0861,104.9302,105.0081,76006.0
2019-12-24 09:30:00,107.78,108.25,107.73,108.11,24626.0,104.9984,105.4562,104.9497,105.3199,24626.0
2019-12-24 09:40:00,108.09,108.24,107.8,108.24,18053.0,105.3004,105.4465,105.0179,105.4465,18053.0
2019-12-24 09:50:00,108.28,108.33,108.11,108.16,12798.0,105.4855,105.5342,105.3199,105.3686,12798.0
2019-12-24 10:00:00,108.18,108.31,108.15,108.15,11218.0,105.3881,105.5147,105.3588,105.3588,11218.0
2019-12-24 10:10:00,108.13,108.29,108.09,108.29,12113.0,105.3393,105.4952,105.3004,105.4952,12113.0
2019-12-24 10:20:00,108.31,108.36,108.26,108.33,12033.0,105.5147,105.5634,105.466,105.5342,12033.0
2019-12-24 10:30:00,108.33,108.44,108.31,108.39,23836.0,105.5342,105.6413,105.5147,105.5926,23836.0
2019-12-24 10:40:00,108.38,108.45,108.34,108.35,35061.0,105.5829,105.6511,105.5439,105.5537,35061.0
2019-12-24 10:50:00,108.34,108.38,108.28,108.29,24906.0,105.5439,105.5829,105.4855,105.4952,24906.0
2019-12-24 11:00:00,108.28,108.33,108.24,108.24,10080.0,105.4855,105.5342,105.4465,105.4465,10080.0
2019-12-24 11:10:00,108.26,108.3,108.22,108.24,6912.0,105.466,105.505,105.427,105.4465,6912.0
2019-12-24 11:20:00,108.25,108.39,108.23,108.37,12598.0,105.4562,105.5926,105.4368,105.5731,12598.0
2019-12-24 11:30:00,108.39,108.45,108.32,108.32,7305.0,105.5926,105.6511,105.5244,105.5244,7305.0
2019-12-24 11:40:00,108.33,108.38,108.29,108.37,5152.0,105.5342,105.5829,105.4952,105.5731,5152.0
2019-12-24 11:50:00,108.37,108.42,108.35,108.37,5481.0,105.5731,105.6219,105.5537,105.5731,5481.0
2019-12-24 12:00:00,108.4,108.62,108.33,108.59,53044.0,105.6024,105.8167,105.5342,105.7875,53044.0
2019-12-24 12:10:00,108.62,108.74,108.54,108.59,14360.0,105.8167,105.9336,105.7388,105.7875,14360.0
2019-12-24 12:20:00,108.58,108.66,108.46,108.61,17475.0,105.7777,105.8557,105.6608,105.807,17475.0
2019-12-24 12:30:00,108.62,108.84,108.58,108.82,23839.0,105.8167,106.031,105.7777,106.0115,23839.0
2019-12-24 12:40:00,108.83,108.87,108.56,108.59,30049.0,106.0213,106.0602,105.7582,105.7875,30049.0
2019-12-24 12:50:00,108.58,108.63,108.46,108.52,33740.0,105.7777,105.8264,105.6608,105.7193,33740.0
2019-12-26 09:30:00,108.56,108.86,108.55,108.82,19318.0,105.7582,106.0505,105.7485,106.0115,19318.0
2019-12-26 09:40:00,108.83,108.89,108.68,108.77,9393.0,106.0213,106.0797,105.8751,105.9628,9393.0
2019-12-26 09:50:00,108.77,108.79,108.53,108.74,9312.0,105.9628,105.9823,105.729,105.9336,9312.0
2019-12-26 10:00:00,108.74,108.8,108.64,108.65,11561.0,105.9336,105.9921,105.8362,105.8459,11561.0
2019-12-26 10:10:00,108.58,108.68,108.49,108.53,6732.0,105.7777,105.8751,105.6901,105.729,6732.0
2019-12-26 10:20:00,108.46,108.67,108.46,108.57,5066.0,105.6608,105.8654,105.6608,105.768,5066.0
2019-12-26 10:30:00,108.6,108.6,108.53,108.56,4391.0,105.7972,105.7972,105.729,105.7582,4391.0
2019-12-26 10:40:00,108.54,108.69,108.54,108.66,4477.0,105.7388,105.8849,105.7388,105.8557,4477.0
2019-12-26 10:50:00,108.66,108.69,108.64,108.66,4122.0,105.8557,105.8849,105.8362,105.8557,4122.0
2019-12-26 11:00:00,108.68,108.81,108.67,108.72,19887.0,105.8751,106.0018,105.8654,105.9141,19887.0
2019-12-26 11:10:00,108.72,108.8,108.72,108.78,5339.0,105.9141,105.9921,105.9141,105.9726,5339.0
2019-12-26 11:20:00,108.8,108.84,108.78,108.79,8092.0,105.9921,106.031,105.9726,105.9823,8092.0
2019-12-26 11:30:00,108.77,108.77,108.63,108.63,11442.0,105.9628,105.9628,105.8264,105.8264,11442.0
2019-12-26 11:40:00,108.65,108.65,108.39,108.39,13027.0,105.8459,105.8459,105.5926,105.5926,13027.0
2019-12-26 11:50:00,108.41,108.52,108.38,108.42,6197.0,105.6121,105.7193,105.5829,105.6219,6197.0
2019-12-26 12:00:00,108.42,108.5,108.37,108.38,12520.0,105.6219,105.6998,105.5731,105.5829,12520.0
2019-12-26 12:10:00,108.4,108.43,108.32,108.4,5674.0,105.6024,105.6316,105.5244,105.6024,5674.0
2019-12-26 12:20:00,108.39,108.46,108.39,108.41,2178.0,105.5926,105.6608,105.5926,105.6121,2178.0
2019-12-26 12:30:00,108.42,108.45,108.35,108.39,4727.0,105.6219,105.6511,105.5537,105.5926,4727.0
2019-12-26 12:40:00,108.38,108.47,108.38,108.47,2100.0,105.5829,105.6706,105.5829,105.6706,2100.0
2019-12-26 12:50:00,108.5,108.5,108.43,108.48,16520.0,105.6998,105.6998,105.6316,105.6803,16520.0
2019-12-26 13:00:00,108.49,108.5,108.38,108.38,7049.0,105.6901,105.6998,105.5829,105.5829,7049.0
2019-12-26 13:10:00,108.38,108.4,108.36,108.38,4029.0,105.5829,105.6024,105.5634,105.5829,4029.0
2019-12-26 13:20:00,108.4,108.49,108.39,108.46,5548.0,105.6024,105.6901,105.5926,105.6608,5548.0
2019-12-26 13:30:00,108.46,108.5,108.45,108.49,5489.0,105.6608,105.6998,105.6511,105.6901,5489.0
2019-12-26 13:40:00,108.48,108.48,108.42,108.42,3710.0,105.6803,105.6803,105.6219,105.6219,3710.0
2019-12-26 13:50:00,108.44,108.48,108.43,108.45,4665.0,105.6413,105.6803,105.6316,105.6511,4665.0
2019-12-26 14:00:00,108.46,108.56,108.46,108.55,9434.0,105.6608,105.7582,105.6608,105.7485,9434.0
2019-12-26 14:10:00,108.56,108.59,108.51,108.51,3649.0,105.7582,105.7875,105.7095,105.7095,3649.0
2019-12-26 14:20:00,108.51,108.51,108.39,108.39,6198.0,105.7095,105.7095,105.5926,105.5926,6198.0
2019-12-26 14:30:00,108.38,108.38,108.31,108.31,4817.0,105.5829,105.5829,105.5147,105.5147,4817.0
2019-12-26 14:40:00,108.31,108.36,108.24,108.27,25637.0,105.5147,105.5634,105.4465,105.4757,25637.0
2019-12-26 14:50:00,108.28,108.29,108.16,108.17,11435.0,105.4855,105.4952,105.3686,105.3783,11435.0
2019-12-26 15:00:00,108.19,108.19,108.15,108.15,12014.0,105.3978,105.3978,105.3588,105.3588,12014.0
2019-12-26 15:10:00,108.17,108.21,108.15,108.21,10719.0,105.3783,105.4173,105.3588,105.4173,10719.0
2019-12-26 15:20:00,108.23,108.25,108.19,108.2,11458.0,105.4368,105.4562,105.3978,105.4075,11458.0
2019-12-26 15:30:00,108.22,108.29,108.11,108.25,15418.0,105.427,105.4952,105.3199,105.4562,15418.0
2019-12-26 15:40:00,108.25,108.36,108.24,108.29,18516.0,105.4562,105.5634,105.4465,105.4952,18516.0
2019-12-26 15:50:00,108.3,108.56,108.23,108.5,80141.0,105.505,105.7582,105.4368,105.6998,80141.0
2019-12-27 09:30:00,108.6,108.87,108.22,108.62,43025.0,105.7972,106.0602,105.427,105.8167,43025.0
2019-12-27 09:40:00,108.69,108.69,108.33,108.38,11701.0,105.8849,105.8849,105.5342,105.5829,11701.0
2019-12-27 09:50:00,108.43,108.57,108.09,108.14,18103.0,105.6316,105.768,105.3004,105.3491,18103.0
2019-12-27 10:00:00,108.15,108.28,108.01,108.09,35463.0,105.3588,105.4855,105.2224,105.3004,35463.0
2019-12-27 10:10:00,108.06,108.09,107.8,107.87,76067.0,105.2711,105.3004,105.0179,105.0861,76067.0
2019-12-27 10:20:00,107.84,108.17,107.82,108.08,68501.0,105.0568,105.3783,105.0373,105.2906,68501.0
2019-12-27 10:30:00,108.16,108.26,108.08,108.24,20915.0,105.3686,105.466,105.2906,105.4465,20915.0
2019-12-27 10:40:00,108.23,108.48,108.22,108.41,13622.0,105.4368,105.6803,105.427,105.6121,13622.0
2019-12-27 10:50:00,108.41,108.58,108.4,108.51,19546.0,105.6121,105.7777,105.6024,105.7095,19546.0
2019-12-27 11:00:00,108.51,108.53,108.37,108.39,28186.0,105.7095,105.729,105.5731,105.5926,28186.0
2019-12-27 11:10:00,108.38,108.58,108.27,108.57,19049.0,105.5829,105.7777,105.4757,105.768,19049.0
2019-12-27 11:20:00,108.58,108.89,108.58,108.83,19193.0,105.7777,106.0797,105.7777,106.0213,19193.0
2019-12-27 11:30:00,108.81,108.89,108.75,108.76,18597.0,106.0018,106.0797,105.9433,105.9531,18597.0
2019-12-27 11:40:00,108.79,108.79,108.49,108.49,16565.0,105.9823,105.9823,105.6901,105.6901,16565.0
2019-12-27 11:50:00,108.49,108.64,108.49,108.62,9335.0,105.6901,105.8362,105.6901,105.8167,9335.0
2019-12-27 12:00:00,108.62,108.69,108.51,108.53,13166.0,105.8167,105.8849,105.7095,105.729,13166.0
2019-12-27 12:10:00,108.49,108.58,108.49,108.56,8054.0,105.6901,105.7777,105.6901,105.7582,8054.0
2019-12-27 12:20:00,108.58,108.62,108.4,108.49,8779.0,105.7777,105.8167,105.6024,105.6901,8779.0
2019-12-27 12:30:00,108.49,108.49,108.37,108.37,11847.0,105.6901,105.6901,105.5731,105.5731,11847.0
2019-12-27 12:40:00,108.38,108.47,108.37,108.47,4250.0,105.5829,105.6706,105.5731,105.6706,4250.0
2019-12-27 12:50:00,108.51,108.58,108.5,108.58,5086.0,105.7095,105.7777,105.6998,105.7777,5086.0
2019-12-27 13:00:00,108.58,108.59,108.53,108.56,7408.0,105.7777,105.7875,105.729,105.7582,7408.0
2019-12-27 13:10:00,108.57,108.57,108.5,108.52,7021.0,105.768,105.768,105.6998,105.7193,7021.0
2019-12-27 13:20:00,108.53,108.55,108.46,108.54,7357.0,105.729,105.7485,105.6608,105.7388,7357.0
2019-12-27 13:30:00,108.54,108.56,108.43,108.43,6768.0,105.7388,105.7582,105.6316,105.6316,6768.0
2019-12-27 13:40:00,108.42,108.48,108.4,108.41,5344.0,105.6219,105.6803,105.6024,105.6121,5344.0
2019-12-27 13:50:00,108.4,108.54,108.4,108.48,9998.0,105.6024,105.7388,105.6024,105.6803,9998.0
2019-12-27 14:00:00,108.48,108.62,108.46,108.61,8950.0,105.6803,105.8167,105.6608,105.807,8950.0
2019-12-27 14:10:00,108.6,108.62,108.5,108.58,11139.0,105.7972,105.8167,105.6998,105.7777,11139.0
2019-12-27 14:20:00,108.6,108.62,108.55,108.59,9843.0,105.7972,105.8167,105.7485,105.7875,9843.0
2019-12-27 14:30:00,108.58,108.75,108.57,108.69,16086.0,105.7777,105.9433,105.768,105.8849,16086.0
2019-12-27 14:40:00,108.68,108.74,108.68,108.72,5221.0,105.8751,105.9336,105.8751,105.9141,5221.0
2019-12-27 14:50:00,108.73,108.79,108.72,108.75,11557.0,105.9239,105.9823,105.9141,105.9433,11557.0
2019-12-27 15:00:00,108.75,108.76,108.65,108.65,9063.0,105.9433,105.9531,105.8459,105.8459,9063.0
2019-12-27 15:10:00,108.62,108.74,108.62,108.72,13388.0,105.8167,105.9336,105.8167,105.9141,13388.0
2019-12-27 15:20:00,108.72,108.72,108.54,108.66,12069.0,105.9141,105.9141,105.7388,105.8557,12069.0
2019-12-27 15:30:00,108.66,108.7,108.57,108.63,18467.0,105.8557,105.8946,105.768,105.8264,18467.0
2019-12-27 15:40:00,108.62,108.62,108.32,108.33,20577.0,105.8167,105.8167,105.5244,105.5342,20577.0
2019-12-27 15:50:00,108.33,108.5,108.26,108.43,53443.0,105.5342,105.6998,105.466,105.6316,53443.0
2019-12-30 09:30:00,108.11,108.37,107.72,107.82,47192.0,105.3199,105.5731,104.9399,105.0373,47192.0
2019-12-30 09:40:00,107.84,107.85,107.05,107.38,55939.0,105.0568,105.0666,104.2872,104.6087,55939.0
2019-12-30 09:50:00,107.39,107.7,107.2,107.25,29325.0,104.6184,104.9204,104.4333,104.4821,29325.0
2019-12-30 10:00:00,107.25,107.45,107.0,107.32,85220.0,104.4821,104.6769,104.2385,104.5502,85220.0
2019-12-30 10:10:00,107.34,107.58,107.06,107.17,26014.0,104.5697,104.8035,104.297,104.4041,26014.0
2019-12-30 10:20:00,107.12,107.2,107.05,107.13,28457.0,104.3554,104.4333,104.2872,104.3652,28457.0
2019-12-30 10:30:00,107.13,107.22,107.07,107.17,17078.0,104.3652,104.4528,104.3067,104.4041,17078.0
2019-12-30 10:40:00,107.18,107.24,107.04,107.24,19422.0,104.4139,104.4723,104.2775,104.4723,19422.0
2019-12-30 10:50:00,107.24,107.31,107.14,107.19,18832.0,104.4723,104.5405,104.3749,104.4236,18832.0
2019-12-30 11:00:00,107.2,107.24,107.1,107.24,10847.0,104.4333,104.4723,104.3359,104.4723,10847.0
2019-12-30 11:10:00,107.21,107.3,107.12,107.28,16914.0,104.4431,104.5308,104.3554,104.5113,16914.0
2019-12-30 11:20:00,107.3,107.32,107.19,107.22,19902.0,104.5308,104.5502,104.4236,104.4528,19902.0
2019-12-30 11:30:00,107.23,107.3,107.2,107.29,19773.0,104.4626,104.5308,104.4333,104.521,19773.0
2019-12-30 11:40:00,107.29,107.31,107.23,107.28,19743.0,104.521,104.5405,104.4626,104.5113,19743.0
2019-12-30 11:50:00,107.3,107.58,107.28,107.32,59272.0,104.5308,104.8035,104.5113,104.5502,59272.0
2019-12-30 12:00:00,107.33,107.44,107.32,107.37,15494.0,104.56,104.6672,104.5502,104.599,15494.0
2019-12-30 12:10:00,107.37,107.4,107.33,107.38,9088.0,104.599,104.6282,104.56,104.6087,9088.0
2019-12-30 12:20:00,107.38,107.41,107.32,107.35,15793.0,104.6087,104.6379,104.5502,104.5795,15793.0
2019-12-30 12:30:00,107.35,107.47,107.35,107.47,16044.0,104.5795,104.6964,104.5795,104.6964,16044.0
2019-12-30 12:40:00,107.46,107.48,107.32,107.35,20462.0,104.6866,104.7061,104.5502,104.5795,20462.0
2019-12-30 12:50:00,107.36,107.42,107.24,107.24,18446.0,104.5892,104.6477,104.4723,104.4723,18446.0
2019-12-30 13:00:00,107.24,107.29,107.12,107.17,23550.0,104.4723,104.521,104.3554,104.4041,23550.0
2019-12-30 13:10:00,107.17,107.19,107.08,107.13,15737.0,104.4041,104.4236,104.3164,104.3652,15737.0
2019-12-30 13:20:00,107.14,107.28,107.11,107.25,11029.0,104.3749,104.5113,104.3457,104.4821,11029.0
2019-12-30 13:30:00,107.29,107.34,107.25,107.27,10428.0,104.521,104.5697,104.4821,104.5015,10428.0
2019-12-30 13:40:00,107.28,107.3,107.23,107.26,14398.0,104.5113,104.5308,104.4626,104.4918,14398.0
2019-12-30 13:50:00,107.26,107.36,107.24,107.29,49673.0,104.4918,104.5892,104.4723,104.521,49673.0
2019-12-30 14:00:00,107.29,107.3,107.07,107.08,20718.0,104.521,104.5308,104.3067,104.3164,20718.0
2019-12-30 14:10:00,107.1,107.16,107.09,107.12,14426.0,104.3359,104.3944,104.3262,104.3554,14426.0
2019-12-30 14:20:00,107.11,107.11,107.04,107.09,16706.0,104.3457,104.3457,104.2775,104.3262,16706.0
2019-12-30 14:30:00,107.09,107.09,106.97,107.01,30619.0,104.3262,104.3262,104.2093,104.2482,30619.0
2019-12-30 14:40:00,107.02,107.03,106.84,106.93,21106.0,104.258,104.2677,104.0826,104.1703,21106.0
2019-12-30 14:50:00,106.93,106.94,106.86,106.87,16001.0,104.1703,104.1801,104.1021,104.1119,16001.0
2019-12-30 15:00:00,106.87,106.9,106.82,106.84,20514.0,104.1119,104.1411,104.0632,104.0826,20514.0
2019-12-30 15:10:00,106.84,107.0,106.81,106.86,27172.0,104.0826,104.2385,104.0534,104.1021,27172.0
2019-12-30 15:20:00,106.86,106.93,106.82,106.83,34352.0,104.1021,104.1703,104.0632,104.0729,34352.0
2019-12-30 15:30:00,106.84,106.89,106.76,106.82,45662.0,104.0826,104.1313,104.0047,104.0632,45662.0
2019-12-30 15:40:00,106.83,106.91,106.81,106.9,48812.0,104.0729,104.1508,104.0534,104.1411,48812.0
2019-12-30 15:50:00,106.89,106.94,106.76,106.94,170465.0,104.1313,104.1801,104.0047,104.1801,170465.0
2019-12-31 09:30:00,106.58,107.13,106.5,106.95,58166.0,103.8293,104.3652,103.7514,104.1898,58166.0
2019-12-31 09:40:00,106.95,107.19,106.64,107.15,95131.0,104.1898,104.4236,103.8878,104.3846,95131.0
2019-12-31 09:50:00,107.11,107.13,106.74,106.76,23734.0,104.3457,104.3652,103.9852,104.0047,23734.0
2019-12-31 10:00:00,106.76,106.9,106.58,106.84,54196.0,104.0047,104.1411,103.8293,104.0826,54196.0
2019-12-31 10:10:00,106.84,106.91,106.6,106.77,15813.0,104.0826,104.1508,103.8488,104.0144,15813.0
2019-12-31 10:20:00,106.77,106.98,106.76,106.79,32222.0,104.0144,104.219,104.0047,104.0339,32222.0
2019-12-31 10:30:00,106.82,106.82,106.64,106.64,10768.0,104.0632,104.0632,103.8878,103.8878,10768.0
2019-12-31 10:40:00,106.61,106.67,106.52,106.6,15588.0,103.8586,103.917,103.7709,103.8488,15588.0
2019-12-31 10:50:00,106.59,106.62,106.43,106.44,10486.0,103.8391,103.8683,103.6832,103.693,10486.0
2019-12-31 11:00:00,106.45,106.74,106.44,106.61,26683.0,103.7027,103.9852,103.693,103.8586,26683.0
2019-12-31 11:10:00,106.62,106.68,106.44,106.59,40627.0,103.8683,103.9268,103.693,103.8391,40627.0
2019-12-31 11:20:00,106.59,106.74,106.57,106.71,11773.0,103.8391,103.9852,103.8196,103.956,11773.0
2019-12-31 11:30:00,106.7,106.75,106.55,106.59,21325.0,103.9462,103.995,103.8001,103.8391,21325.0
2019-12-31 11:40:00,106.58,106.72,106.54,106.65,12172.0,103.8293,103.9657,103.7904,103.8975,12172.0
2019-12-31 11:50:00,106.65,106.82,106.65,106.82,9989.0,103.8975,104.0632,103.8975,104.0632,9989.0
2019-12-31 12:00:00,106.81,106.96,106.81,106.92,11526.0,104.0534,104.1995,104.0534,104.1606,11526.0
2019-12-31 12:10:00,106.94,107.08,106.91,107.07,10979.0,104.1801,104.3164,104.1508,104.3067,10979.0
2019-12-31 12:20:00,107.07,107.07,106.91,106.95,22902.0,104.3067,104.3067,104.1508,104.1898,22902.0
2019-12-31 12:30:00,106.94,106.95,106.85,106.86,51151.0,104.1801,104.1898,104.0924,104.1021,51151.0
2019-12-31 12:40:00,106.87,106.87,106.79,106.83,7669.0,104.1119,104.1119,104.0339,104.0729,7669.0
2019-12-31 12:50:00,106.84,106.93,106.76,106.89,9287.0,104.0826,104.1703,104.0047,104.1313,9287.0
2019-12-31 13:00:00,106.89,107.1,106.89,107.09,6770.0,104.1313,104.3359,104.1313,104.3262,6770.0
2019-12-31 13:10:00,107.1,107.18,107.04,107.09,13232.0,104.3359,104.4139,104.2775,104.3262,13232.0
2019-12-31 13:20:00,107.08,107.17,107.07,107.15,5817.0,104.3164,104.4041,104.3067,104.3846,5817.0
2019-12-31 13:30:00,107.16,107.21,107.11,107.19,8194.0,104.3944,104.4431,104.3457,104.4236,8194.0
2019-12-31 13:40:00,107.2,107.23,107.2,107.23,2718.0,104.4333,104.4626,104.4333,104.4626,2718.0
2019-12-31 13:50:00,107.23,107.33,107.22,107.29,6075.0,104.4626,104.56,104.4528,104.521,6075.0
2019-12-31 14:00:00,107.28,107.33,107.16,107.16,6715.0,104.5113,104.56,104.3944,104.3944,6715.0
2019-12-31 14:10:00,107.18,107.2,107.12,107.19,5700.0,104.4139,104.4333,104.3554,104.4236,5700.0
2019-12-31 14:20:00,107.2,107.28,107.18,107.27,8749.0,104.4333,104.5113,104.4139,104.5015,8749.0
2019-12-31 14:30:00,107.27,107.32,107.25,107.31,5705.0,104.5015,104.5502,104.4821,104.5405,5705.0
2019-12-31 14:40:00,107.32,107.37,107.28,107.34,8458.0,104.5502,104.599,104.5113,104.5697,8458.0
2019-12-31 14:50:00,107.33,107.33,107.23,107.25,8302.0,104.56,104.56,104.4626,104.4821,8302.0
2019-12-31 15:00:00,107.25,107.37,107.24,107.33,12868.0,104.4821,104.599,104.4723,104.56,12868.0
2019-12-31 15:10:00,107.33,107.42,107.32,107.38,11065.0,104.56,104.6477,104.5502,104.6087,11065.0
2019-12-31 15:20:00,107.37,107.44,107.32,107.36,14485.0,104.599,104.6672,104.5502,104.5892,14485.0
2019-12-31 15:30:00,107.37,107.42,107.28,107.29,22156.0,104.599,104.6477,104.5113,104.521,22156.0
2019-12-31 15:40:00,107.3,107.31,107.23,107.25,15360.0,104.5308,104.5405,104.4626,104.4821,15360.0
2019-12-31 15:50:00,107.25,107.52,107.24,107.51,112323.0,104.4821,104.7451,104.4723,104.7353,112323.0
2020-01-02 09:30:00,107.94,108.35,107.58,107.79,101477.0,105.1542,105.5537,104.8035,105.0081,101477.0
2020-01-02 09:40:00,107.78,107.85,107.42,107.59,34097.0,104.9984,105.0666,104.6477,104.8133,34097.0
2020-01-02 09:50:00,107.63,107.67,107.39,107.5,18634.0,104.8522,104.8912,104.6184,104.7256,18634.0
2020-01-02 10:00:00,107.49,107.49,107.26,107.31,17570.0,104.7159,104.7159,104.4918,104.5405,17570.0
2020-01-02 10:10:00,107.3,107.3,106.91,107.03,21648.0,104.5308,104.5308,104.1508,104.2677,21648.0
2020-01-02 10:20:00,107.01,107.09,106.82,106.96,82257.0,104.2482,104.3262,104.0632,104.1995,82257.0
2020-01-02 10:30:00,106.98,107.19,106.98,107.1,19779.0,104.219,104.4236,104.219,104.3359,19779.0
2020-01-02 10:40:00,107.08,107.34,106.99,107.23,20907.0,104.3164,104.5697,104.2288,104.4626,20907.0
2020-01-02 10:50:00,107.25,107.45,107.21,107.43,43546.0,104.4821,104.6769,104.4431,104.6574,43546.0
2020-01-02 11:00:00,107.44,107.49,107.33,107.34,12219.0,104.6672,104.7159,104.56,104.5697,12219.0
2020-01-02 11:10:00,107.33,107.42,107.2,107.2,13246.0,104.56,104.6477,104.4333,104.4333,13246.0
2020-01-02 11:20:00,107.2,107.31,107.11,107.21,19000.0,104.4333,104.5405,104.3457,104.4431,19000.0
2020-01-02 11:30:00,107.2,107.2,106.76,106.97,12467.0,104.4333,104.4333,104.0047,104.2093,12467.0
2020-01-02 11:40:00,106.98,107.18,106.97,107.18,41393.0,104.219,104.4139,104.2093,104.4139,41393.0
2020-01-02 11:50:00,107.19,107.23,106.98,107.03,14526.0,104.4236,104.4626,104.219,104.2677,14526.0
2020-01-02 12:00:00,107.03,107.1,106.93,107.03,40988.0,104.2677,104.3359,104.1703,104.2677,40988.0
2020-01-02 12:10:00,107.01,107.11,106.9,107.05,37902.0,104.2482,104.3457,104.1411,104.2872,37902.0
2020-01-02 12:20:00,107.06,107.07,106.82,106.93,21263.0,104.297,104.3067,104.0632,104.1703,21263.0
2020-01-02 12:30:00,106.91,107.38,106.88,107.2,53966.0,104.1508,104.6087,104.1216,104.4333,53966.0
2020-01-02 12:40:00,107.17,107.21,106.96,106.96,22481.0,104.4041,104.4431,104.1995,104.1995,22481.0
2020-01-02 12:50:00,106.98,107.09,106.96,107.07,10384.0,104.219,104.3262,104.1995,104.3067,10384.0
2020-01-02 13:00:00,107.08,107.08,107.0,107.07,9778.0,104.3164,104.3164,104.2385,104.3067,9778.0
2020-01-02 13:10:00,107.06,107.06,106.95,106.98,10203.0,104.297,104.297,104.1898,104.219,10203.0
2020-01-02 13:20:00,106.99,107.03,106.91,106.94,11004.0,104.2288,104.2677,104.1508,104.1801,11004.0
2020-01-02 13:30:00,106.94,106.95,106.86,106.9,17625.0,104.1801,104.1898,104.1021,104.1411,17625.0
2020-01-02 13:40:00,106.9,106.99,106.83,106.97,9796.0,104.1411,104.2288,104.0729,104.2093,9796.0
2020-01-02 13:50:00,106.95,106.97,106.81,106.92,22628.0,104.1898,104.2093,104.0534,104.1606,22628.0
2020-01-02 14:00:00,106.9,106.97,106.88,106.95,11777.0,104.1411,104.2093,104.1216,104.1898,11777.0
2020-01-02 14:10:00,106.98,107.02,106.93,106.95,12077.0,104.219,104.258,104.1703,104.1898,12077.0
2020-01-02 14:20:00,106.94,107.08,106.94,107.01,14604.0,104.1801,104.3164,104.1801,104.2482,14604.0
2020-01-02 14:30:00,106.99,107.0,106.89,106.9,19111.0,104.2288,104.2385,104.1313,104.1411,19111.0
2020-01-02 14:40:00,106.89,107.03,106.89,107.03,28297.0,104.1313,104.2677,104.1313,104.2677,28297.0
2020-01-02 14:50:00,107.02,107.09,106.98,107.06,14651.0,104.258,104.3262,104.219,104.297,14651.0
2020-01-02 15:00:00,107.04,107.13,107.01,107.01,18278.0,104.2775,104.3652,104.2482,104.2482,18278.0
2020-01-02 15:10:00,107.05,107.13,107.03,107.1,12376.0,104.2872,104.3652,104.2677,104.3359,12376.0
2020-01-02 15:20:00,107.1,107.17,107.08,107.11,20297.0,104.3359,104.4041,104.3164,104.3457,20297.0
2020-01-02 15:30:00,107.12,107.15,107.08,107.13,32352.0,104.3554,104.3846,104.3164,104.3652,32352.0
2020-01-02 15:40:00,107.13,107.21,107.04,107.15,57433.0,104.3652,104.4431,104.2775,104.3846,57433.0
2020-01-02 15:50:00,107.17,107.45,107.15,107.34,141575.0,104.4041,104.6769,104.3846,104.5697,141575.0
2020-01-03 09:30:00,105.53,106.58,105.12,106.31,177679.0,102.8064,103.8293,102.407,103.5663,177679.0
2020-01-03 09:40:00,106.34,107.22,106.21,107.15,39904.0,103.5955,104.4528,103.4689,104.3846,39904.0
2020-01-03 09:50:00,107.15,107.4,106.84,106.94,27951.0,104.3846,104.6282,104.0826,104.1801,27951.0
2020-01-03 10:00:00,106.88,107.15,106.69,107.03,18804.0,104.1216,104.3846,103.9365,104.2677,18804.0
2020-01-03 10:10:00,107.08,107.2,106.98,107.07,17081.0,104.3164,104.4333,104.219,104.3067,17081.0
2020-01-03 10:20:00,107.05,107.15,106.91,107.07,14051.0,104.2872,104.3846,104.1508,104.3067,14051.0
2020-01-03 10:30:00,107.12,107.21,106.94,106.96,69729.0,104.3554,104.4431,104.1801,104.1995,69729.0
2020-01-03 10:40:00,106.94,107.32,106.94,107.19,80050.0,104.1801,104.5502,104.1801,104.4236,80050.0
2020-01-03 10:50:00,107.18,107.29,106.98,107.15,23727.0,104.4139,104.521,104.219,104.3846,23727.0
2020-01-03 11:00:00,107.18,107.26,107.12,107.14,27406.0,104.4139,104.4918,104.3554,104.3749,27406.0
2020-01-03 11:10:00,107.14,107.44,107.13,107.37,13107.0,104.3749,104.6672,104.3652,104.599,13107.0
2020-01-03 11:20:00,107.36,107.66,107.35,107.57,16362.0,104.5892,104.8815,104.5795,104.7938,16362.0
2020-01-03 11:30:00,107.57,107.61,107.43,107.52,20096.0,104.7938,104.8328,104.6574,104.7451,20096.0
2020-01-03 11:40:00,107.53,107.62,107.43,107.52,17279.0,104.7548,104.8425,104.6574,104.7451,17279.0
2020-01-03 11:50:00,107.5,107.57,107.46,107.52,12027.0,104.7256,104.7938,104.6866,104.7451,12027.0
2020-01-03 12:00:00,107.53,107.75,107.51,107.66,16678.0,104.7548,104.9692,104.7353,104.8815,16678.0
2020-01-03 12:10:00,107.66,107.71,107.55,107.6,12904.0,104.8815,104.9302,104.7743,104.823,12904.0
2020-01-03 12:20:00,107.59,107.61,107.53,107.53,10826.0,104.8133,104.8328,104.7548,104.7548,10826.0
2020-01-03 12:30:00,107.52,107.67,107.51,107.65,10883.0,104.7451,104.8912,104.7353,104.8717,10883.0
2020-01-03 12:40:00,107.66,107.68,107.43,107.47,11371.0,104.8815,104.901,104.6574,104.6964,11371.0
2020-01-03 12:50:00,107.48,107.53,107.42,107.48,10661.0,104.7061,104.7548,104.6477,104.7061,10661.0
2020-01-03 13:00:00,107.48,107.68,107.46,107.63,12382.0,104.7061,104.901,104.6866,104.8522,12382.0
2020-01-03 13:10:00,107.62,107.62,107.45,107.45,7754.0,104.8425,104.8425,104.6769,104.6769,7754.0
2020-01-03 13:20:00,107.48,107.59,107.47,107.56,5893.0,104.7061,104.8133,104.6964,104.7841,5893.0
2020-01-03 13:30:00,107.54,107.58,107.2,107.34,18656.0,104.7646,104.8035,104.4333,104.5697,18656.0
2020-01-03 13:40:00,107.35,107.51,107.31,107.5,7109.0,104.5795,104.7353,104.5405,104.7256,7109.0
2020-01-03 13:50:00,107.49,107.51,107.37,107.45,11441.0,104.7159,104.7353,104.599,104.6769,11441.0
2020-01-03 14:00:00,107.47,107.53,107.26,107.26,8056.0,104.6964,104.7548,104.4918,104.4918,8056.0
2020-01-03 14:10:00,107.27,107.33,107.21,107.25,12346.0,104.5015,104.56,104.4431,104.4821,12346.0
2020-01-03 14:20:00,107.25,107.37,107.21,107.36,9272.0,104.4821,104.599,104.4431,104.5892,9272.0
2020-01-03 14:30:00,107.39,107.39,107.27,107.3,18424.0,104.6184,104.6184,104.5015,104.5308,18424.0
2020-01-03 14:40:00,107.31,107.37,107.29,107.37,12123.0,104.5405,104.599,104.521,104.599,12123.0
2020-01-03 14:50:00,107.4,107.48,107.38,107.44,13087.0,104.6282,104.7061,104.6087,104.6672,13087.0
2020-01-03 15:00:00,107.44,107.58,107.37,107.43,14384.0,104.6672,104.8035,104.599,104.6574,14384.0
2020-01-03 15:10:00,107.42,107.43,107.36,107.39,31748.0,104.6477,104.6574,104.5892,104.6184,31748.0
2020-01-03 15:20:00,107.41,107.44,107.38,107.4,18646.0,104.6379,104.6672,104.6087,104.6282,18646.0
2020-01-03 15:30:00,107.41,107.44,107.32,107.4,34874.0,104.6379,104.6672,104.5502,104.6282,34874.0
2020-01-03 15:40:00,107.39,107.46,107.32,107.41,40217.0,104.6184,104.6866,104.5502,104.6379,40217.0
2020-01-03 15:50:00,107.4,107.48,107.15,107.2,181572.0,104.6282,104.7061,104.3846,104.4333,181572.0
2020-01-06 09:30:00,106.95,108.17,106.63,108.17,236153.0,104.1898,105.3783,103.8781,105.3783,236153.0
2020-01-06 09:40:00,108.1,108.24,107.9,107.9,52333.0,105.3101,105.4465,105.1153,105.1153,52333.0
2020-01-06 09:50:00,107.93,108.0,107.57,107.6,27340.0,105.1445,105.2127,104.7938,104.823,27340.0
2020-01-06 10:00:00,107.59,107.71,107.43,107.5,64638.0,104.8133,104.9302,104.6574,104.7256,64638.0
2020-01-06 10:10:00,107.51,107.84,107.44,107.73,140831.0,104.7353,105.0568,104.6672,104.9497,140831.0
2020-01-06 10:20:00,107.72,107.88,107.53,107.83,132433.0,104.9399,105.0958,104.7548,105.0471,132433.0
2020-01-06 10:30:00,107.81,107.83,107.58,107.66,47791.0,105.0276,105.0471,104.8035,104.8815,47791.0
2020-01-06 10:40:00,107.68,108.2,107.67,108.2,146068.0,104.901,105.4075,104.8912,105.4075,146068.0
2020-01-06 10:50:00,108.23,108.26,107.97,108.08,25680.0,105.4368,105.466,105.1835,105.2906,25680.0
2020-01-06 11:00:00,108.08,108.31,108.08,108.26,12359.0,105.2906,105.5147,105.2906,105.466,12359.0
2020-01-06 11:10:00,108.29,108.36,108.19,108.31,21482.0,105.4952,105.5634,105.3978,105.5147,21482.0
2020-01-06 11:20:00,108.31,108.49,108.3,108.37,17196.0,105.5147,105.6901,105.505,105.5731,17196.0
2020-01-06 11:30:00,108.34,108.75,108.34,108.46,170465.0,105.5439,105.9433,105.5439,105.6608,170465.0
2020-01-06 11:40:00,108.48,108.77,108.47,108.75,23542.0,105.6803,105.9628,105.6706,105.9433,23542.0
2020-01-06 11:50:00,108.79,108.99,108.75,108.96,19210.0,105.9823,106.1771,105.9433,106.1479,19210.0
2020-01-06 12:00:00,108.97,108.97,108.74,108.84,21016.0,106.1577,106.1577,105.9336,106.031,21016.0
2020-01-06 12:10:00,108.83,108.83,108.57,108.63,12783.0,106.0213,106.0213,105.768,105.8264,12783.0
2020-01-06 12:20:00,108.6,108.79,108.6,108.79,32835.0,105.7972,105.9823,105.7972,105.9823,32835.0
2020-01-06 12:30:00,108.79,108.83,108.66,108.68,6156.0,105.9823,106.0213,105.8557,105.8751,6156.0
2020-01-06 12:40:00,108.7,108.82,108.67,108.79,7541.0,105.8946,106.0115,105.8654,105.9823,7541.0
2020-01-06 12:50:00,108.78,108.97,108.76,108.97,10680.0,105.9726,106.1577,105.9531,106.1577,10680.0
2020-01-06 13:00:00,108.95,109.05,108.93,109.0,20549.0,106.1382,106.2356,106.1187,106.1869,20549.0
2020-01-06 13:10:00,109.04,109.2,109.01,109.11,26987.0,106.2259,106.3817,106.1966,106.2941,26987.0
2020-01-06 13:20:00,109.12,109.24,109.11,109.23,19250.0,106.3038,106.4207,106.2941,106.411,19250.0
2020-01-06 13:30:00,109.24,109.31,108.96,108.97,117031.0,106.4207,106.4889,106.1479,106.1577,117031.0
2020-01-06 13:40:00,108.97,109.01,108.91,108.91,16256.0,106.1577,106.1966,106.0992,106.0992,16256.0
2020-01-06 13:50:00,108.94,109.01,108.89,108.94,17072.0,106.1284,106.1966,106.0797,106.1284,17072.0
2020-01-06 14:00:00,108.93,108.93,108.69,108.81,30064.0,106.1187,106.1187,105.8849,106.0018,30064.0
2020-01-06 14:10:00,108.83,109.01,108.81,108.98,15587.0,106.0213,106.1966,106.0018,106.1674,15587.0
2020-01-06 14:20:00,109.01,109.03,108.91,108.95,20623.0,106.1966,106.2161,106.0992,106.1382,20623.0
2020-01-06 14:30:00,108.94,108.96,108.86,108.88,16991.0,106.1284,106.1479,106.0505,106.07,16991.0
2020-01-06 14:40:00,108.91,108.97,108.84,108.96,17199.0,106.0992,106.1577,106.031,106.1479,17199.0
2020-01-06 14:50:00,108.97,109.08,108.95,108.98,19949.0,106.1577,106.2648,106.1382,106.1674,19949.0
2020-01-06 15:00:00,108.98,108.99,108.89,108.95,28489.0,106.1674,106.1771,106.0797,106.1382,28489.0
2020-01-06 15:10:00,108.95,109.05,108.92,108.99,29633.0,106.1382,106.2356,106.109,106.1771,29633.0
2020-01-06 15:20:00,108.99,109.1,108.98,109.03,26825.0,106.1771,106.2843,106.1674,106.2161,26825.0
2020-01-06 15:30:00,109.03,109.05,108.93,108.95,66551.0,106.2161,106.2356,106.1187,106.1382,66551.0
2020-01-06 15:40:00,108.95,109.01,108.88,108.89,51920.0,106.1382,106.1966,106.07,106.0797,51920.0
2020-01-06 15:50:00,108.89,108.94,108.71,108.76,275625.0,106.0797,106.1284,105.9044,105.9531,275625.0
2020-01-07 09:30:00,108.72,109.05,107.89,108.03,103812.0,105.9141,106.2356,105.1055,105.2419,103812.0
2020-01-07 09:40:00,107.98,108.2,107.73,107.84,129202.0,105.1932,105.4075,104.9497,105.0568,129202.0
2020-01-07 09:50:00,107.82,108.35,107.82,108.28,36418.0,105.0373,105.5537,105.0373,105.4855,36418.0
2020-01-07 10:00:00,108.32,108.92,108.31,108.77,56658.0,105.5244,106.109,105.5147,105.9628,56658.0
2020-01-07 10:10:00,108.82,108.99,108.78,108.85,15205.0,106.0115,106.1771,105.9726,106.0408,15205.0
2020-01-07 10:20:00,108.87,108.99,108.7,108.81,13641.0,106.0602,106.1771,105.8946,106.0018,13641.0
2020-01-07 10:30:00,108.84,108.99,108.6,108.98,12777.0,106.031,106.1771,105.7972,106.1674,12777.0
2020-01-07 10:40:00,108.98,109.12,108.91,109.04,11755.0,106.1674,106.3038,106.0992,106.2259,11755.0
2020-01-07 10:50:00,109.05,109.2,108.92,109.17,16679.0,106.2356,106.3817,106.109,106.3525,16679.0
2020-01-07 11:00:00,109.16,109.25,108.97,108.97,11887.0,106.3428,106.4304,106.1577,106.1577,11887.0
2020-01-07 11:10:00,108.99,109.12,108.93,109.06,12469.0,106.1771,106.3038,106.1187,106.2453,12469.0
2020-01-07 11:20:00,109.06,109.23,109.02,109.13,16059.0,106.2453,106.411,106.2064,106.3135,16059.0
2020-01-07 11:30:00,109.12,109.15,108.84,108.84,23016.0,106.3038,106.333,106.031,106.031,23016.0
2020-01-07 11:40:00,108.83,108.94,108.67,108.71,20236.0,106.0213,106.1284,105.8654,105.9044,20236.0
2020-01-07 11:50:00,108.7,108.79,108.6,108.79,21370.0,105.8946,105.9823,105.7972,105.9823,21370.0
2020-01-07 12:00:00,108.75,108.77,108.67,108.75,8934.0,105.9433,105.9628,105.8654,105.9433,8934.0
2020-01-07 12:10:00,108.75,108.75,108.63,108.7,10730.0,105.9433,105.9433,105.8264,105.8946,10730.0
2020-01-07 12:20:00,108.7,108.8,108.69,108.78,5291.0,105.8946,105.9921,105.8849,105.9726,5291.0
2020-01-07 12:30:00,108.78,108.78,108.71,108.74,7905.0,105.9726,105.9726,105.9044,105.9336,7905.0
2020-01-07 12:40:00,108.72,108.76,108.65,108.66,9514.0,105.9141,105.9531,105.8459,105.8557,9514.0
2020-01-07 12:50:00,108.64,108.78,108.64,108.72,13613.0,105.8362,105.9726,105.8362,105.9141,13613.0
2020-01-07 13:00:00,108.74,108.85,108.73,108.85,8322.0,105.9336,106.0408,105.9239,106.0408,8322.0
2020-01-07 13:10:00,108.85,108.91,108.81,108.84,6557.0,106.0408,106.0992,106.0018,106.031,6557.0
2020-01-07 13:20:00,108.82,108.85,108.77,108.8,6864.0,106.0115,106.0408,105.9628,105.9921,6864.0
2020-01-07 13:30:00,108.8,108.96,108.8,108.86,10097.0,105.9921,106.1479,105.9921,106.0505,10097.0
2020-01-07 13:40:00,108.87,108.92,108.82,108.85,8087.0,106.0602,106.109,106.0115,106.0408,8087.0
2020-01-07 13:50:00,108.85,108.86,108.78,108.8,8649.0,106.0408,106.0505,105.9726,105.9921,8649.0
2020-01-07 14:00:00,108.78,108.82,108.67,108.78,10047.0,105.9726,106.0115,105.8654,105.9726,10047.0
2020-01-07 14:10:00,108.75,108.81,108.61,108.62,12276.0,105.9433,106.0018,105.807,105.8167,12276.0
2020-01-07 14:20:00,108.6,108.72,108.58,108.7,5817.0,105.7972,105.9141,105.7777,105.8946,5817.0
2020-01-07 14:30:00,108.71,108.73,108.55,108.59,12062.0,105.9044,105.9239,105.7485,105.7875,12062.0
2020-01-07 14:40:00,108.58,108.64,108.56,108.61,8791.0,105.7777,105.8362,105.7582,105.807,8791.0
2020-01-07 14:50:00,108.6,108.69,108.58,108.67,16183.0,105.7972,105.8849,105.7777,105.8654,16183.0
2020-01-07 15:00:00,108.67,108.79,108.67,108.74,13569.0,105.8654,105.9823,105.8654,105.9336,13569.0
2020-01-07 15:10:00,108.74,108.83,108.73,108.73,10447.0,105.9336,106.0213,105.9239,105.9239,10447.0
2020-01-07 15:20:00,108.76,108.78,108.68,108.73,36774.0,105.9531,105.9726,105.8751,105.9239,36774.0
2020-01-07 15:30:00,108.73,108.73,108.56,108.64,61128.0,105.9239,105.9239,105.7582,105.8362,61128.0
2020-01-07 15:40:00,108.64,108.64,108.48,108.55,82097.0,105.8362,105.8362,105.6803,105.7485,82097.0
2020-01-07 15:50:00,108.55,108.55,108.38,108.4,104822.0,105.7485,105.7485,105.5829,105.6024,104822.0
2020-01-08 09:30:00,108.18,109.32,107.77,109.27,312819.0,105.3881,106.4986,104.9886,106.4499,312819.0
2020-01-08 09:40:00,109.35,109.47,108.7,109.12,107680.0,106.5279,106.6448,105.8946,106.3038,107680.0
2020-01-08 09:50:00,109.09,109.67,109.02,109.44,178733.0,106.2746,106.8396,106.2064,106.6155,178733.0
2020-01-08 10:00:00,109.4,109.43,109.17,109.17,47895.0,106.5766,106.6058,106.3525,106.3525,47895.0
2020-01-08 10:10:00,109.21,109.53,109.14,109.3,100870.0,106.3915,106.7032,106.3233,106.4791,100870.0
2020-01-08 10:20:00,109.28,109.32,108.91,108.91,56881.0,106.4597,106.4986,106.0992,106.0992,56881.0
2020-01-08 10:30:00,108.9,109.1,108.85,108.94,28028.0,106.0895,106.2843,106.0408,106.1284,28028.0
2020-01-08 10:40:00,108.88,108.94,108.47,108.57,121891.0,106.07,106.1284,105.6706,105.768,121891.0
2020-01-08 10:50:00,108.58,108.96,108.58,108.9,18139.0,105.7777,106.1479,105.7777,106.0895,18139.0
2020-01-08 11:00:00,108.9,109.06,108.59,109.06,25812.0,106.0895,106.2453,105.7875,106.2453,25812.0
2020-01-08 11:10:00,109.06,109.27,108.93,109.17,47361.0,106.2453,106.4499,106.1187,106.3525,47361.0
2020-01-08 11:20:00,109.19,109.43,109.01,109.26,42893.0,106.372,106.6058,106.1966,106.4402,42893.0
2020-01-08 11:30:00,109.26,109.45,108.97,109.32,26564.0,106.4402,106.6253,106.1577,106.4986,26564.0
2020-01-08 11:40:00,109.34,109.48,109.3,109.4,49327.0,106.5181,106.6545,106.4791,106.5766,49327.0
2020-01-08 11:50:00,109.39,109.43,109.14,109.26,47399.0,106.5668,106.6058,106.3233,106.4402,47399.0
2020-01-08 12:00:00,109.27,109.36,109.18,109.22,34146.0,106.4499,106.5376,106.3622,106.4012,34146.0
2020-01-08 12:10:00,109.24,109.36,109.13,109.27,50518.0,106.4207,106.5376,106.3135,106.4499,50518.0
2020-01-08 12:20:00,109.29,109.6,109.26,109.52,75302.0,106.4694,106.7714,106.4402,106.6935,75302.0
2020-01-08 12:30:00,109.5,109.61,109.49,109.58,9129.0,106.674,106.7811,106.6642,106.7519,9129.0
2020-01-08 12:40:00,109.56,109.71,109.52,109.67,15651.0,106.7324,106.8786,106.6935,106.8396,15651.0
2020-01-08 12:50:00,109.68,109.76,109.62,109.71,27817.0,106.8493,106.9273,106.7909,106.8786,27817.0
2020-01-08 13:00:00,109.7,109.72,109.55,109.65,31862.0,106.8688,106.8883,106.7227,106.8201,31862.0
2020-01-08 13:10:00,109.65,109.65,109.43,109.54,18311.0,106.8201,106.8201,106.6058,106.713,18311.0
2020-01-08 13:20:00,109.55,109.65,109.53,109.58,10935.0,106.7227,106.8201,106.7032,106.7519,10935.0
2020-01-08 13:30:00,109.61,109.7,109.6,109.64,17034.0,106.7811,106.8688,106.7714,106.8104,17034.0
2020-01-08 13:40:00,109.62,109.68,109.59,109.68,10677.0,106.7909,106.8493,106.7617,106.8493,10677.0
2020-01-08 13:50:00,109.68,109.72,109.58,109.63,16725.0,106.8493,106.8883,106.7519,106.8006,16725.0
2020-01-08 14:00:00,109.62,109.74,109.6,109.65,12746.0,106.7909,106.9078,106.7714,106.8201,12746.0
2020-01-08 14:10:00,109.65,109.8,109.6,109.79,12310.0,106.8201,106.9662,106.7714,106.9565,12310.0
2020-01-08 14:20:00,109.79,109.79,109.72,109.79,17770.0,106.9565,106.9565,106.8883,106.9565,17770.0
2020-01-08 14:30:00,109.78,109.78,109.66,109.66,11273.0,106.9468,106.9468,106.8299,106.8299,11273.0
2020-01-08 14:40:00,109.67,109.84,109.66,109.78,12441.0,106.8396,107.0052,106.8299,106.9468,12441.0
2020-01-08 14:50:00,109.81,109.85,109.75,109.79,9766.0,106.976,107.015,106.9175,106.9565,9766.0
2020-01-08 15:00:00,109.77,109.86,109.77,109.84,12300.0,106.937,107.0247,106.937,107.0052,12300.0
2020-01-08 15:10:00,109.84,109.91,109.8,109.89,13631.0,107.0052,107.0734,106.9662,107.0539,13631.0
2020-01-08 15:20:00,109.89,110.0,109.88,109.95,18296.0,107.0539,107.1611,107.0442,107.1124,18296.0
2020-01-08 15:30:00,109.94,109.97,109.83,109.88,27479.0,107.1026,107.1319,106.9955,107.0442,27479.0
2020-01-08 15:40:00,109.86,109.86,109.59,109.59,44289.0,107.0247,107.0247,106.7617,106.7617,44289.0
2020-01-08 15:50:00,109.61,109.72,109.44,109.45,128585.0,106.7811,106.8883,106.6155,106.6253,128585.0
2020-01-09 09:30:00,110.0,110.34,109.84,109.96,93559.0,107.1611,107.4923,107.0052,107.1221,93559.0
2020-01-09 09:40:00,109.87,109.98,109.54,109.58,102601.0,107.0344,107.1416,106.713,106.7519,102601.0
2020-01-09 09:50:00,109.55,109.99,109.41,109.77,91517.0,106.7227,107.1513,106.5863,106.937,91517.0
2020-01-09 10:00:00,109.76,109.82,109.41,109.45,43915.0,106.9273,106.9857,106.5863,106.6253,43915.0
2020-01-09 10:10:00,109.47,109.75,109.35,109.66,24863.0,106.6448,106.9175,106.5279,106.8299,24863.0
2020-01-09 10:20:00,109.69,109.69,109.4,109.65,54398.0,106.8591,106.8591,106.5766,106.8201,54398.0
2020-01-09 10:30:00,109.65,109.71,109.52,109.57,31392.0,106.8201,106.8786,106.6935,106.7422,31392.0
2020-01-09 10:40:00,109.54,109.55,109.4,109.43,77173.0,106.713,106.7227,106.5766,106.6058,77173.0
2020-01-09 10:50:00,109.43,109.57,109.42,109.55,42886.0,106.6058,106.7422,106.5961,106.7227,42886.0
2020-01-09 11:00:00,109.55,109.63,109.3,109.33,24093.0,106.7227,106.8006,106.4791,106.5084,24093.0
2020-01-09 11:10:00,109.32,109.32,109.13,109.24,23383.0,106.4986,106.4986,106.3135,106.4207,23383.0
2020-01-09 11:20:00,109.27,109.33,109.14,109.23,35075.0,106.4499,106.5084,106.3233,106.411,35075.0
2020-01-09 11:30:00,109.24,109.37,109.24,109.31,27824.0,106.4207,106.5473,106.4207,106.4889,27824.0
2020-01-09 11:40:00,109.31,109.31,109.17,109.17,28369.0,106.4889,106.4889,106.3525,106.3525,28369.0
2020-01-09 11:50:00,109.18,109.27,109.0,109.06,30217.0,106.3622,106.4499,106.1869,106.2453,30217.0
2020-01-09 12:00:00,109.07,109.16,109.04,109.1,13005.0,106.2551,106.3428,106.2259,106.2843,13005.0
2020-01-09 12:10:00,109.1,109.1,108.99,108.99,13322.0,106.2843,106.2843,106.1771,106.1771,13322.0
2020-01-09 12:20:00,109.0,109.0,108.76,108.79,14375.0,106.1869,106.1869,105.9531,105.9823,14375.0
2020-01-09 12:30:00,108.79,108.81,108.46,108.46,30052.0,105.9823,106.0018,105.6608,105.6608,30052.0
2020-01-09 12:40:00,108.47,108.57,108.27,108.57,41430.0,105.6706,105.768,105.4757,105.768,41430.0
2020-01-09 12:50:00,108.57,108.79,108.57,108.79,6488.0,105.768,105.9823,105.768,105.9823,6488.0
2020-01-09 13:00:00,108.81,109.0,108.81,108.98,19782.0,106.0018,106.1869,106.0018,106.1674,19782.0
2020-01-09 13:10:00,108.97,109.12,108.96,108.98,18968.0,106.1577,106.3038,106.1479,106.1674,18968.0
2020-01-09 13:20:00,108.98,109.07,108.88,109.07,6450.0,106.1674,106.2551,106.07,106.2551,6450.0
2020-01-09 13:30:00,109.09,109.14,109.04,109.12,8894.0,106.2746,106.3233,106.2259,106.3038,8894.0
2020-01-09 13:40:00,109.16,109.27,109.14,109.26,4682.0,106.3428,106.4499,106.3233,106.4402,4682.0
2020-01-09 13:50:00,109.29,109.35,109.22,109.29,6351.0,106.4694,106.5279,106.4012,106.4694,6351.0
2020-01-09 14:00:00,109.27,109.36,109.23,109.33,10843.0,106.4499,106.5376,106.411,106.5084,10843.0
2020-01-09 14:10:00,109.33,109.38,109.26,109.32,8046.0,106.5084,106.5571,106.4402,106.4986,8046.0
2020-01-09 14:20:00,109.35,109.38,109.23,109.23,28625.0,106.5279,106.5571,106.411,106.411,28625.0
2020-01-09 14:30:00,109.26,109.36,109.16,109.27,26488.0,106.4402,106.5376,106.3428,106.4499,26488.0
2020-01-09 14:40:00,109.27,109.43,109.24,109.37,9211.0,106.4499,106.6058,106.4207,106.5473,9211.0
2020-01-09 14:50:00,109.43,109.55,109.41,109.5,6593.0,106.6058,106.7227,106.5863,106.674,6593.0
2020-01-09 15:00:00,109.5,109.52,109.42,109.45,9450.0,106.674,106.6935,106.5961,106.6253,9450.0
2020-01-09 15:10:00,109.44,109.47,109.33,109.38,18091.0,106.6155,106.6448,106.5084,106.5571,18091.0
2020-01-09 15:20:00,109.36,109.37,109.23,109.23,21415.0,106.5376,106.5473,106.411,106.411,21415.0
2020-01-09 15:30:00,109.24,109.28,109.2,109.22,30358.0,106.4207,106.4597,106.3817,106.4012,30358.0
2020-01-09 15:40:00,109.22,109.31,109.2,109.26,32492.0,106.4012,106.4889,106.3817,106.4402,32492.0
2020-01-09 15:50:00,109.26,109.4,109.26,109.35,79092.0,106.4402,106.5766,106.4402,106.5279,79092.0
2020-01-10 09:30:00,109.29,109.29,108.46,108.57,85510.0,106.4694,106.4694,105.6608,105.768,85510.0
2020-01-10 09:40:00,108.51,108.66,108.2,108.34,32163.0,105.7095,105.8557,105.4075,105.5439,32163.0
2020-01-10 09:50:00,108.39,108.63,108.36,108.53,37295.0,105.5926,105.8264,105.5634,105.729,37295.0
2020-01-10 10:00:00,108.5,109.02,108.49,108.98,42504.0,105.6998,106.2064,105.6901,106.1674,42504.0
2020-01-10 10:10:00,108.98,108.99,108.28,108.34,63524.0,106.1674,106.1771,105.4855,105.5439,63524.0
2020-01-10 10:20:00,108.33,108.51,108.33,108.49,14006.0,105.5342,105.7095,105.5342,105.6901,14006.0
2020-01-10 10:30:00,108.54,108.76,108.5,108.7,25444.0,105.7388,105.9531,105.6998,105.8946,25444.0
2020-01-10 10:40:00,108.7,108.76,108.61,108.61,9961.0,105.8946,105.9531,105.807,105.807,9961.0
2020-01-10 10:50:00,108.6,108.88,108.54,108.86,17585.0,105.7972,106.07,105.7388,106.0505,17585.0
2020-01-10 11:00:00,108.87,109.03,108.85,108.94,16265.0,106.0602,106.2161,106.0408,106.1284,16265.0
2020-01-10 11:10:00,108.95,109.18,108.93,109.16,23843.0,106.1382,106.3622,106.1187,106.3428,23843.0
2020-01-10 11:20:00,109.21,109.23,108.57,108.57,34691.0,106.3915,106.411,105.768,105.768,34691.0
2020-01-10 11:30:00,108.57,108.84,108.5,108.84,18118.0,105.768,106.031,105.6998,106.031,18118.0
2020-01-10 11:40:00,108.76,108.82,108.71,108.73,7734.0,105.9531,106.0115,105.9044,105.9239,7734.0
2020-01-10 11:50:00,108.79,108.92,108.79,108.85,23572.0,105.9823,106.109,105.9823,106.0408,23572.0
2020-01-10 12:00:00,108.82,108.82,108.52,108.59,8980.0,106.0115,106.0115,105.7193,105.7875,8980.0
2020-01-10 12:10:00,108.56,108.64,108.52,108.56,7860.0,105.7582,105.8362,105.7193,105.7582,7860.0
2020-01-10 12:20:00,108.55,108.63,108.54,108.58,23029.0,105.7485,105.8264,105.7388,105.7777,23029.0
2020-01-10 12:30:00,108.56,108.62,108.49,108.56,8659.0,105.7582,105.8167,105.6901,105.7582,8659.0
2020-01-10 12:40:00,108.55,108.62,108.48,108.6,8063.0,105.7485,105.8167,105.6803,105.7972,8063.0
2020-01-10 12:50:00,108.62,108.66,108.54,108.64,24059.0,105.8167,105.8557,105.7388,105.8362,24059.0
2020-01-10 13:00:00,108.62,108.95,108.57,108.87,18254.0,105.8167,106.1382,105.768,106.0602,18254.0
2020-01-10 13:10:00,108.89,109.0,108.88,109.0,11982.0,106.0797,106.1869,106.07,106.1869,11982.0
2020-01-10 13:20:00,109.04,109.08,108.88,108.91,8724.0,106.2259,106.2648,106.07,106.0992,8724.0
2020-01-10 13:30:00,108.9,108.93,108.82,108.85,11715.0,106.0895,106.1187,106.0115,106.0408,11715.0
2020-01-10 13:40:00,108.86,108.94,108.85,108.92,5328.0,106.0505,106.1284,106.0408,106.109,5328.0
2020-01-10 13:50:00,108.92,108.97,108.87,108.96,7718.0,106.109,106.1577,106.0602,106.1479,7718.0
2020-01-10 14:00:00,108.96,109.02,108.94,108.99,8523.0,106.1479,106.2064,106.1284,106.1771,8523.0
2020-01-10 14:10:00,109.0,109.26,108.97,109.24,43132.0,106.1869,106.4402,106.1577,106.4207,43132.0
2020-01-10 14:20:00,109.22,109.27,109.11,109.12,12351.0,106.4012,106.4499,106.2941,106.3038,12351.0
2020-01-10 14:30:00,109.14,109.14,108.92,108.99,16671.0,106.3233,106.3233,106.109,106.1771,16671.0
2020-01-10 14:40:00,108.98,108.98,108.86,108.9,11615.0,106.1674,106.1674,106.0505,106.0895,11615.0
2020-01-10 14:50:00,108.9,108.98,108.86,108.95,8048.0,106.0895,106.1674,106.0505,106.1382,8048.0
2020-01-10 15:00:00,108.95,109.02,108.85,108.85,7895.0,106.1382,106.2064,106.0408,106.0408,7895.0
2020-01-10 15:10:00,108.84,108.93,108.66,108.69,8923.0,106.031,106.1187,105.8557,105.8849,8923.0
2020-01-10 15:20:00,108.7,108.75,108.68,108.69,10843.0,105.8946,105.9433,105.8751,105.8849,10843.0
2020-01-10 15:30:00,108.67,108.67,108.4,108.43,40602.0,105.8654,105.8654,105.6024,105.6316,40602.0
2020-01-10 15:40:00,108.43,108.65,108.35,108.5,22337.0,105.6316,105.8459,105.5537,105.6998,22337.0
2020-01-10 15:50:00,108.5,108.6,108.43,108.59,120390.0,105.6998,105.7972,105.6316,105.7875,120390.0
2020-01-13 09:30:00,109.05,109.48,108.97,109.01,70511.0,106.2356,106.6545,106.1577,106.1966,70511.0
2020-01-13 09:40:00,109.02,109.03,108.62,108.85,19255.0,106.2064,106.2161,105.8167,106.0408,19255.0
2020-01-13 09:50:00,108.86,109.12,108.79,109.04,21874.0,106.0505,106.3038,105.9823,106.2259,21874.0
2020-01-13 10:00:00,109.02,109.07,108.84,109.04,34527.0,106.2064,106.2551,106.031,106.2259,34527.0
2020-01-13 10:10:00,109.04,109.05,108.88,108.99,16394.0,106.2259,106.2356,106.07,106.1771,16394.0
2020-01-13 10:20:00,108.96,109.07,108.87,109.02,21121.0,106.1479,106.2551,106.0602,106.2064,21121.0
2020-01-13 10:30:00,109.01,109.23,109.0,109.18,25935.0,106.1966,106.411,106.1869,106.3622,25935.0
2020-01-13 10:40:00,109.17,109.37,109.13,109.37,24924.0,106.3525,106.5473,106.3135,106.5473,24924.0
2020-01-13 10:50:00,109.39,109.47,109.37,109.43,14561.0,106.5668,106.6448,106.5473,106.6058,14561.0
2020-01-13 11:00:00,109.41,109.75,109.39,109.72,16760.0,106.5863,106.9175,106.5668,106.8883,16760.0
2020-01-13 11:10:00,109.7,109.76,109.63,109.7,23917.0,106.8688,106.9273,106.8006,106.8688,23917.0
2020-01-13 11:20:00,109.7,109.76,109.56,109.64,68534.0,106.8688,106.9273,106.7324,106.8104,68534.0
2020-01-13 11:30:00,109.64,109.8,109.64,109.74,30477.0,106.8104,106.9662,106.8104,106.9078,30477.0
2020-01-13 11:40:00,109.73,109.73,109.6,109.64,20073.0,106.898,106.898,106.7714,106.8104,20073.0
2020-01-13 11:50:00,109.63,109.71,109.5,109.71,22794.0,106.8006,106.8786,106.674,106.8786,22794.0
2020-01-13 12:00:00,109.71,109.8,109.68,109.73,17587.0,106.8786,106.9662,106.8493,106.898,17587.0
2020-01-13 12:10:00,109.74,109.76,109.71,109.71,11960.0,106.9078,106.9273,106.8786,106.8786,11960.0
2020-01-13 12:20:00,109.72,109.84,109.67,109.84,26137.0,106.8883,107.0052,106.8396,107.0052,26137.0
2020-01-13 12:30:00,109.85,109.91,109.8,109.89,41127.0,107.015,107.0734,106.9662,107.0539,41127.0
2020-01-13 12:40:00,109.89,109.92,109.8,109.91,11383.0,107.0539,107.0831,106.9662,107.0734,11383.0
2020-01-13 12:50:00,109.88,110.01,109.83,109.99,34479.0,107.0442,107.1708,106.9955,107.1513,34479.0
2020-01-13 13:00:00,109.99,109.99,109.87,109.99,12457.0,107.1513,107.1513,107.0344,107.1513,12457.0
2020-01-13 13:10:00,109.99,110.0,109.87,109.97,10203.0,107.1513,107.1611,107.0344,107.1319,10203.0
2020-01-13 13:20:00,109.97,110.06,109.9,109.97,15180.0,107.1319,107.2195,107.0637,107.1319,15180.0
2020-01-13 13:30:00,109.98,110.03,109.96,110.01,14108.0,107.1416,107.1903,107.1221,107.1708,14108.0
2020-01-13 13:40:00,110.0,110.05,109.94,110.04,24725.0,107.1611,107.2098,107.1026,107.2,24725.0
2020-01-13 13:50:00,110.05,110.07,109.86,109.87,7422.0,107.2098,107.2293,107.0247,107.0344,7422.0
2020-01-13 14:00:00,109.87,109.92,109.78,109.84,23856.0,107.0344,107.0831,106.9468,107.0052,23856.0
2020-01-13 14:10:00,109.84,109.87,109.72,109.72,14469.0,107.0052,107.0344,106.8883,106.8883,14469.0
2020-01-13 14:20:00,109.7,109.87,109.7,109.87,12155.0,106.8688,107.0344,106.8688,107.0344,12155.0
2020-01-13 14:30:00,109.86,110.0,109.85,109.99,25334.0,107.0247,107.1611,107.015,107.1513,25334.0
2020-01-13 14:40:00,109.99,110.0,109.88,109.9,27222.0,107.1513,107.1611,107.0442,107.0637,27222.0
2020-01-13 14:50:00,109.9,109.97,109.86,109.94,18362.0,107.0637,107.1319,107.0247,107.1026,18362.0
2020-01-13 15:00:00,109.94,109.97,109.87,109.88,27228.0,107.1026,107.1319,107.0344,107.0442,27228.0
2020-01-13 15:10:00,109.88,109.9,109.81,109.83,16887.0,107.0442,107.0637,106.976,106.9955,16887.0
2020-01-13 15:20:00,109.82,109.91,109.79,109.8,21135.0,106.9857,107.0734,106.9565,106.9662,21135.0
2020-01-13 15:30:00,109.8,109.9,109.77,109.86,31189.0,106.9662,107.0637,106.937,107.0247,31189.0
2020-01-13 15:40:00,109.85,109.85,109.75,109.79,35317.0,107.015,107.015,106.9175,106.9565,35317.0
2020-01-13 15:50:00,109.79,109.82,109.7,109.81,121022.0,106.9565,106.9857,106.8688,106.976,121022.0
2020-01-14 09:30:00,109.66,110.07,109.5,109.64,63557.0,106.8299,107.2293,106.674,106.8104,63557.0
2020-01-14 09:40:00,109.61,109.66,108.87,109.2,70781.0,106.7811,106.8299,106.0602,106.3817,70781.0
2020-01-14 09:50:00,109.18,109.37,108.71,109.28,36145.0,106.3622,106.5473,105.9044,106.4597,36145.0
2020-01-14 10:00:00,109.33,109.81,109.3,109.62,15577.0,106.5084,106.976,106.4791,106.7909,15577.0
2020-01-14 10:10:00,109.63,109.75,109.53,109.66,29689.0,106.8006,106.9175,106.7032,106.8299,29689.0
2020-01-14 10:20:00,109.66,109.66,109.5,109.51,13642.0,106.8299,106.8299,106.674,106.6837,13642.0
2020-01-14 10:30:00,109.54,109.79,109.48,109.77,10279.0,106.713,106.9565,106.6545,106.937,10279.0
2020-01-14 10:40:00,109.75,109.78,109.61,109.63,11845.0,106.9175,106.9468,106.7811,106.8006,11845.0
2020-01-14 10:50:00,109.62,109.69,109.51,109.63,8101.0,106.7909,106.8591,106.6837,106.8006,8101.0
2020-01-14 11:00:00,109.61,109.87,109.59,109.87,12830.0,106.7811,107.0344,106.7617,107.0344,12830.0
2020-01-14 11:10:00,109.87,109.94,109.7,109.7,13859.0,107.0344,107.1026,106.8688,106.8688,13859.0
2020-01-14 11:20:00,109.69,109.76,109.54,109.7,15760.0,106.8591,106.9273,106.713,106.8688,15760.0
2020-01-14 11:30:00,109.7,109.7,109.55,109.67,17500.0,106.8688,106.8688,106.7227,106.8396,17500.0
2020-01-14 11:40:00,109.68,109.76,109.64,109.71,11217.0,106.8493,106.9273,106.8104,106.8786,11217.0
2020-01-14 11:50:00,109.72,109.8,109.69,109.78,14737.0,106.8883,106.9662,106.8591,106.9468,14737.0
2020-01-14 12:00:00,109.78,109.84,109.76,109.81,13355.0,106.9468,107.0052,106.9273,106.976,13355.0
2020-01-14 12:10:00,109.83,109.89,109.81,109.82,11579.0,106.9955,107.0539,106.976,106.9857,11579.0
2020-01-14 12:20:00,109.83,109.95,109.76,109.77,18241.0,106.9955,107.1124,106.9273,106.937,18241.0
2020-01-14 12:30:00,109.79,110.07,109.77,110.06,44855.0,106.9565,107.2293,106.937,107.2195,44855.0
2020-01-14 12:40:00,110.06,110.15,109.96,110.01,17210.0,107.2195,107.3072,107.1221,107.1708,17210.0
2020-01-14 12:50:00,110.01,110.08,109.99,110.04,15274.0,107.1708,107.239,107.1513,107.2,15274.0
2020-01-14 13:00:00,110.05,110.13,110.01,110.06,21785.0,107.2098,107.2877,107.1708,107.2195,21785.0
2020-01-14 13:10:00,110.08,110.15,110.07,110.09,7636.0,107.239,107.3072,107.2293,107.2488,7636.0
2020-01-14 13:20:00,110.09,110.1,110.02,110.08,16939.0,107.2488,107.2585,107.1806,107.239,16939.0
2020-01-14 13:30:00,110.13,110.13,109.63,109.84,31793.0,107.2877,107.2877,106.8006,107.0052,31793.0
2020-01-14 13:40:00,109.91,109.91,109.61,109.73,25235.0,107.0734,107.0734,106.7811,106.898,25235.0
2020-01-14 13:50:00,109.77,109.82,109.63,109.63,12319.0,106.937,106.9857,106.8006,106.8006,12319.0
2020-01-14 14:00:00,109.63,109.74,109.58,109.71,10246.0,106.8006,106.9078,106.7519,106.8786,10246.0
2020-01-14 14:10:00,109.67,109.77,109.54,109.57,27926.0,106.8396,106.937,106.713,106.7422,27926.0
2020-01-14 14:20:00,109.57,110.04,109.55,109.97,23306.0,106.7422,107.2,106.7227,107.1319,23306.0
2020-01-14 14:30:00,109.99,110.07,109.9,110.06,15283.0,107.1513,107.2293,107.0637,107.2195,15283.0
2020-01-14 14:40:00,110.06,110.17,110.02,110.1,14789.0,107.2195,107.3267,107.1806,107.2585,14789.0
2020-01-14 14:50:00,110.09,110.11,109.97,110.01,13415.0,107.2488,107.2682,107.1319,107.1708,13415.0
2020-01-14 15:00:00,110.05,110.09,109.94,109.95,11083.0,107.2098,107.2488,107.1026,107.1124,11083.0
2020-01-14 15:10:00,109.95,110.0,109.77,109.8,22500.0,107.1124,107.1611,106.937,106.9662,22500.0
2020-01-14 15:20:00,109.83,109.96,109.82,109.87,18159.0,106.9955,107.1221,106.9857,107.0344,18159.0
2020-01-14 15:30:00,109.87,110.12,109.84,110.01,40613.0,107.0344,107.278,107.0052,107.1708,40613.0
2020-01-14 15:40:00,110.02,110.08,109.86,109.86,29003.0,107.1806,107.239,107.0247,107.0247,29003.0
2020-01-14 15:50:00,109.84,109.84,109.42,109.58,256048.0,107.0052,107.0052,106.5961,106.7519,256048.0
2020-01-15 09:30:00,109.79,110.0,109.32,109.46,66678.0,106.9565,107.1611,106.4986,106.635,66678.0
2020-01-15 09:40:00,109.43,109.7,109.25,109.32,36289.0,106.6058,106.8688,106.4304,106.4986,36289.0
2020-01-15 09:50:00,109.32,109.68,109.32,109.58,30270.0,106.4986,106.8493,106.4986,106.7519,30270.0
2020-01-15 10:00:00,109.54,109.54,109.2,109.32,65252.0,106.713,106.713,106.3817,106.4986,65252.0
2020-01-15 10:10:00,109.29,109.42,109.24,109.32,10406.0,106.4694,106.5961,106.4207,106.4986,10406.0
2020-01-15 10:20:00,109.34,109.54,109.2,109.53,19907.0,106.5181,106.713,106.3817,106.7032,19907.0
2020-01-15 10:30:00,109.55,109.69,109.52,109.66,28660.0,106.7227,106.8591,106.6935,106.8299,28660.0
2020-01-15 10:40:00,109.68,109.99,109.61,109.96,81642.0,106.8493,107.1513,106.7811,107.1221,81642.0
2020-01-15 10:50:00,109.99,110.11,109.98,110.07,16130.0,107.1513,107.2682,107.1416,107.2293,16130.0
2020-01-15 11:00:00,110.06,110.07,109.84,110.04,12465.0,107.2195,107.2293,107.0052,107.2,12465.0
2020-01-15 11:10:00,110.06,110.15,109.98,110.07,13755.0,107.2195,107.3072,107.1416,107.2293,13755.0
2020-01-15 11:20:00,110.13,110.44,109.93,110.26,39801.0,107.2877,107.5897,107.0929,107.4144,39801.0
2020-01-15 11:30:00,110.28,110.45,110.27,110.32,22981.0,107.4339,107.5995,107.4241,107.4728,22981.0
2020-01-15 11:40:00,110.33,110.34,110.17,110.3,13475.0,107.4826,107.4923,107.3267,107.4533,13475.0
2020-01-15 11:50:00,110.29,110.38,110.07,110.19,25254.0,107.4436,107.5313,107.2293,107.3462,25254.0
2020-01-15 12:00:00,110.2,110.23,110.13,110.22,11095.0,107.3559,107.3851,107.2877,107.3754,11095.0
2020-01-15 12:10:00,110.21,110.28,110.02,110.02,11682.0,107.3657,107.4339,107.1806,107.1806,11682.0
2020-01-15 12:20:00,110.01,110.11,110.01,110.01,8215.0,107.1708,107.2682,107.1708,107.1708,8215.0
2020-01-15 12:30:00,110.03,110.03,109.87,110.02,8389.0,107.1903,107.1903,107.0344,107.1806,8389.0
2020-01-15 12:40:00,110.03,110.11,109.97,109.98,6431.0,107.1903,107.2682,107.1319,107.1416,6431.0
2020-01-15 12:50:00,109.99,109.99,109.73,109.83,10557.0,107.1513,107.1513,106.898,106.9955,10557.0
2020-01-15 13:00:00,109.81,109.83,109.73,109.75,7172.0,106.976,106.9955,106.898,106.9175,7172.0
2020-01-15 13:10:00,109.74,109.8,109.72,109.77,3429.0,106.9078,106.9662,106.8883,106.937,3429.0
2020-01-15 13:20:00,109.77,109.78,109.64,109.66,11430.0,106.937,106.9468,106.8104,106.8299,11430.0
2020-01-15 13:30:00,109.62,109.69,109.45,109.54,8327.0,106.7909,106.8591,106.6253,106.713,8327.0
2020-01-15 13:40:00,109.54,109.7,109.52,109.62,13684.0,106.713,106.8688,106.6935,106.7909,13684.0
2020-01-15 13:50:00,109.57,109.6,109.45,109.51,18140.0,106.7422,106.7714,106.6253,106.6837,18140.0
2020-01-15 14:00:00,109.53,109.73,109.53,109.73,14080.0,106.7032,106.898,106.7032,106.898,14080.0
2020-01-15 14:10:00,109.71,109.86,109.71,109.82,7277.0,106.8786,107.0247,106.8786,106.9857,7277.0
2020-01-15 14:20:00,109.83,109.92,109.83,109.92,9130.0,106.9955,107.0831,106.9955,107.0831,9130.0
2020-01-15 14:30:00,109.91,109.93,109.82,109.83,11470.0,107.0734,107.0929,106.9857,106.9955,11470.0
2020-01-15 14:40:00,109.83,109.89,109.81,109.83,13777.0,106.9955,107.0539,106.976,106.9955,13777.0
2020-01-15 14:50:00,109.8,109.82,109.61,109.61,11073.0,106.9662,106.9857,106.7811,106.7811,11073.0
2020-01-15 15:00:00,109.64,109.68,109.42,109.42,14585.0,106.8104,106.8493,106.5961,106.5961,14585.0
2020-01-15 15:10:00,109.44,109.49,109.38,109.49,14807.0,106.6155,106.6642,106.5571,106.6642,14807.0
2020-01-15 15:20:00,109.49,109.57,109.24,109.28,31785.0,106.6642,106.7422,106.4207,106.4597,31785.0
2020-01-15 15:30:00,109.29,109.33,109.14,109.27,37876.0,106.4694,106.5084,106.3233,106.4499,37876.0
2020-01-15 15:40:00,109.27,109.55,109.26,109.53,24966.0,106.4499,106.7227,106.4402,106.7032,24966.0
2020-01-15 15:50:00,109.53,109.61,109.46,109.61,92626.0,106.7032,106.7811,106.635,106.7811,92626.0
2020-01-16 09:30:00,110.0,110.7,109.99,110.38,63205.0,107.1611,107.843,107.1513,107.5313,63205.0
2020-01-16 09:40:00,110.41,110.53,110.09,110.19,18479.0,107.5605,107.6774,107.2488,107.3462,18479.0
2020-01-16 09:50:00,110.18,110.41,109.97,110.07,18882.0,107.3364,107.5605,107.1319,107.2293,18882.0
2020-01-16 10:00:00,110.05,110.25,109.99,110.21,14497.0,107.2098,107.4046,107.1513,107.3657,14497.0
2020-01-16 10:10:00,110.3,110.44,110.21,110.28,9400.0,107.4533,107.5897,107.3657,107.4339,9400.0
2020-01-16 10:20:00,110.26,110.26,110.03,110.06,14887.0,107.4144,107.4144,107.1903,107.2195,14887.0
2020-01-16 10:30:00,110.08,110.26,110.08,110.18,9080.0,107.239,107.4144,107.239,107.3364,9080.0
2020-01-16 10:40:00,110.19,110.38,110.19,110.31,9217.0,107.3462,107.5313,107.3462,107.4631,9217.0
2020-01-16 10:50:00,110.29,110.3,110.07,110.15,11950.0,107.4436,107.4533,107.2293,107.3072,11950.0
2020-01-16 11:00:00,110.15,110.19,109.96,110.14,16333.0,107.3072,107.3462,107.1221,107.2975,16333.0
2020-01-16 11:10:00,110.14,110.22,109.94,110.02,12832.0,107.2975,107.3754,107.1026,107.1806,12832.0
2020-01-16 11:20:00,109.99,110.17,109.97,110.13,13144.0,107.1513,107.3267,107.1319,107.2877,13144.0
2020-01-16 11:30:00,110.15,110.23,110.11,110.16,14690.0,107.3072,107.3851,107.2682,107.317,14690.0
2020-01-16 11:40:00,110.15,110.16,110.0,110.06,11652.0,107.3072,107.317,107.1611,107.2195,11652.0
2020-01-16 11:50:00,110.04,110.11,110.0,110.09,19020.0,107.2,107.2682,107.1611,107.2488,19020.0
2020-01-16 12:00:00,110.11,110.22,110.03,110.14,22844.0,107.2682,107.3754,107.1903,107.2975,22844.0
2020-01-16 12:10:00,110.14,110.34,110.07,110.31,55802.0,107.2975,107.4923,107.2293,107.4631,55802.0
2020-01-16 12:20:00,110.31,110.33,110.23,110.29,16500.0,107.4631,107.4826,107.3851,107.4436,16500.0
2020-01-16 12:30:00,110.31,110.4,110.24,110.4,23858.0,107.4631,107.5508,107.3949,107.5508,23858.0
2020-01-16 12:40:00,110.4,110.54,110.38,110.54,22179.0,107.5508,107.6871,107.5313,107.6871,22179.0
2020-01-16 12:50:00,110.56,110.77,110.56,110.71,29440.0,107.7066,107.9112,107.7066,107.8528,29440.0
2020-01-16 13:00:00,110.73,110.74,110.47,110.47,26576.0,107.8722,107.882,107.619,107.619,26576.0
2020-01-16 13:10:00,110.48,110.55,110.39,110.4,12825.0,107.6287,107.6969,107.541,107.5508,12825.0
2020-01-16 13:20:00,110.4,110.47,110.32,110.47,9537.0,107.5508,107.619,107.4728,107.619,9537.0
2020-01-16 13:30:00,110.49,110.64,110.47,110.64,14792.0,107.6384,107.7846,107.619,107.7846,14792.0
2020-01-16 13:40:00,110.64,110.8,110.57,110.76,17088.0,107.7846,107.9404,107.7164,107.9015,17088.0
2020-01-16 13:50:00,110.76,110.88,110.71,110.82,20212.0,107.9015,108.0184,107.8528,107.9599,20212.0
2020-01-16 14:00:00,110.81,110.98,110.8,110.97,54692.0,107.9502,108.1158,107.9404,108.106,54692.0
2020-01-16 14:10:00,110.97,111.01,110.78,110.87,80015.0,108.106,108.145,107.921,108.0086,80015.0
2020-01-16 14:20:00,110.88,111.06,110.86,111.03,28946.0,108.0184,108.1937,107.9989,108.1645,28946.0
2020-01-16 14:30:00,111.02,111.04,110.88,110.93,27755.0,108.1548,108.1742,108.0184,108.0671,27755.0
2020-01-16 14:40:00,110.94,111.05,110.84,111.03,46668.0,108.0768,108.184,107.9794,108.1645,46668.0
2020-01-16 14:50:00,111.01,111.05,110.94,111.01,28017.0,108.145,108.184,108.0768,108.145,28017.0
2020-01-16 15:00:00,111.0,111.06,110.98,111.0,22992.0,108.1353,108.1937,108.1158,108.1353,22992.0
2020-01-16 15:10:00,111.0,111.1,110.99,111.09,26804.0,108.1353,108.2327,108.1255,108.223,26804.0
2020-01-16 15:20:00,111.09,111.13,111.0,111.01,43508.0,108.223,108.2619,108.1353,108.145,43508.0
2020-01-16 15:30:00,111.02,111.18,111.0,111.03,75446.0,108.1548,108.3106,108.1353,108.1645,75446.0
2020-01-16 15:40:00,111.04,111.16,110.98,111.12,64689.0,108.1742,108.2911,108.1158,108.2522,64689.0
2020-01-16 15:50:00,111.12,111.29,111.05,111.27,153532.0,108.2522,108.4178,108.184,108.3983,153532.0
2020-01-17 09:30:00,112.37,112.54,111.55,112.06,229591.0,109.4699,109.6355,108.6711,109.1679,229591.0
2020-01-17 09:40:00,112.05,112.26,111.84,112.16,39632.0,109.1582,109.3628,108.9536,109.2653,39632.0
2020-01-17 09:50:00,112.15,112.42,112.04,112.24,48610.0,109.2556,109.5186,109.1484,109.3433,48610.0
2020-01-17 10:00:00,112.2,112.43,112.13,112.39,65550.0,109.3043,109.5284,109.2361,109.4894,65550.0
2020-01-17 10:10:00,112.36,112.66,112.06,112.19,175634.0,109.4602,109.7524,109.1679,109.2946,175634.0
2020-01-17 10:20:00,112.2,112.6,112.06,112.46,65575.0,109.3043,109.694,109.1679,109.5576,65575.0
2020-01-17 10:30:00,112.45,112.45,112.1,112.2,25121.0,109.5479,109.5479,109.2069,109.3043,25121.0
2020-01-17 10:40:00,112.23,112.23,111.74,111.77,33921.0,109.3335,109.3335,108.8562,108.8854,33921.0
2020-01-17 10:50:00,111.8,111.91,111.61,111.91,20334.0,108.9146,109.0218,108.7295,109.0218,20334.0
2020-01-17 11:00:00,111.95,112.07,111.82,111.91,26711.0,109.0608,109.1777,108.9341,109.0218,26711.0
2020-01-17 11:10:00,111.88,111.91,111.62,111.8,27009.0,108.9926,109.0218,108.7393,108.9146,27009.0
2020-01-17 11:20:00,111.82,111.97,111.81,111.95,30946.0,108.9341,109.0802,108.9244,109.0608,30946.0
2020-01-17 11:30:00,111.95,112.06,111.91,112.04,27135.0,109.0608,109.1679,109.0218,109.1484,27135.0
2020-01-17 11:40:00,112.07,112.1,111.92,112.0,19685.0,109.1777,109.2069,109.0315,109.1095,19685.0
2020-01-17 11:50:00,112.01,112.13,111.98,112.13,13565.0,109.1192,109.2361,109.09,109.2361,13565.0
2020-01-17 12:00:00,112.13,112.2,112.0,112.11,26439.0,109.2361,109.3043,109.1095,109.2166,26439.0
2020-01-17 12:10:00,112.09,112.2,112.07,112.11,21344.0,109.1971,109.3043,109.1777,109.2166,21344.0
2020-01-17 12:20:00,112.12,112.35,112.11,112.35,8777.0,109.2264,109.4504,109.2166,109.4504,8777.0
2020-01-17 12:30:00,112.36,112.36,112.14,112.26,14439.0,109.4602,109.4602,109.2459,109.3628,14439.0
2020-01-17 12:40:00,112.29,112.37,112.23,112.33,13379.0,109.392,109.4699,109.3335,109.4309,13379.0
2020-01-17 12:50:00,112.36,112.38,112.25,112.32,12736.0,109.4602,109.4797,109.353,109.4212,12736.0
2020-01-17 13:00:00,112.3,112.4,112.3,112.31,17283.0,109.4017,109.4991,109.4017,109.4115,17283.0
2020-01-17 13:10:00,112.32,112.54,112.32,112.52,13872.0,109.4212,109.6355,109.4212,109.616,13872.0
2020-01-17 13:20:00,112.54,112.63,112.47,112.59,19101.0,109.6355,109.7232,109.5673,109.6842,19101.0
2020-01-17 13:30:00,112.6,112.62,112.52,112.53,10641.0,109.694,109.7135,109.616,109.6258,10641.0
2020-01-17 13:40:00,112.53,112.67,112.52,112.53,27779.0,109.6258,109.7622,109.616,109.6258,27779.0
2020-01-17 13:50:00,112.53,112.66,112.48,112.53,48859.0,109.6258,109.7524,109.5771,109.6258,48859.0
2020-01-17 14:00:00,112.52,112.53,112.3,112.51,50104.0,109.616,109.6258,109.4017,109.6063,50104.0
2020-01-17 14:10:00,112.47,112.53,112.46,112.52,32051.0,109.5673,109.6258,109.5576,109.616,32051.0
2020-01-17 14:20:00,112.51,112.62,112.51,112.57,18132.0,109.6063,109.7135,109.6063,109.6648,18132.0
2020-01-17 14:30:00,112.58,112.59,112.48,112.48,28170.0,109.6745,109.6842,109.5771,109.5771,28170.0
2020-01-17 14:40:00,112.48,112.48,112.31,112.4,13134.0,109.5771,109.5771,109.4115,109.4991,13134.0
2020-01-17 14:50:00,112.41,112.43,112.28,112.39,23699.0,109.5089,109.5284,109.3822,109.4894,23699.0
2020-01-17 15:00:00,112.39,112.4,112.09,112.12,22746.0,109.4894,109.4991,109.1971,109.2264,22746.0
2020-01-17 15:10:00,112.09,112.24,112.02,112.24,21739.0,109.1971,109.3433,109.1289,109.3433,21739.0
2020-01-17 15:20:00,112.23,112.34,112.22,112.34,23063.0,109.3335,109.4407,109.3238,109.4407,23063.0
2020-01-17 15:30:00,112.34,112.59,112.31,112.53,44998.0,109.4407,109.6842,109.4115,109.6258,44998.0
2020-01-17 15:40:00,112.52,112.52,112.38,112.51,53004.0,109.616,109.616,109.4797,109.6063,53004.0
2020-01-17 15:50:00,112.52,112.99,112.47,112.92,310609.0,109.616,110.0739,109.5673,110.0057,310609.0
2020-01-21 09:30:00,112.55,112.86,111.77,111.77,78488.0,109.6453,109.9473,108.8854,108.8854,78488.0
2020-01-21 09:40:00,111.81,112.28,111.81,112.17,28647.0,108.9244,109.3822,108.9244,109.2751,28647.0
2020-01-21 09:50:00,112.16,112.4,112.16,112.2,38777.0,109.2653,109.4991,109.2653,109.3043,38777.0
2020-01-21 10:00:00,112.24,112.74,112.17,112.69,29758.0,109.3433,109.8304,109.2751,109.7817,29758.0
2020-01-21 10:10:00,112.69,112.96,112.65,112.71,35875.0,109.7817,110.0447,109.7427,109.8011,35875.0
2020-01-21 10:20:00,112.73,112.77,112.42,112.68,24749.0,109.8206,109.8596,109.5186,109.7719,24749.0
2020-01-21 10:30:00,112.71,112.89,112.68,112.75,14111.0,109.8011,109.9765,109.7719,109.8401,14111.0
2020-01-21 10:40:00,112.71,112.78,112.48,112.5,23026.0,109.8011,109.8693,109.5771,109.5966,23026.0
2020-01-21 10:50:00,112.52,112.56,112.19,112.34,24210.0,109.616,109.655,109.2946,109.4407,24210.0
2020-01-21 11:00:00,112.32,112.49,112.22,112.29,12201.0,109.4212,109.5868,109.3238,109.392,12201.0
2020-01-21 11:10:00,112.3,112.36,112.2,112.29,20833.0,109.4017,109.4602,109.3043,109.392,20833.0
2020-01-21 11:20:00,112.3,112.47,112.3,112.34,10905.0,109.4017,109.5673,109.4017,109.4407,10905.0
2020-01-21 11:30:00,112.35,112.57,112.35,112.51,14311.0,109.4504,109.6648,109.4504,109.6063,14311.0
2020-01-21 11:40:00,112.53,112.66,112.47,112.47,11293.0,109.6258,109.7524,109.5673,109.5673,11293.0
2020-01-21 11:50:00,112.46,112.92,112.42,112.84,22497.0,109.5576,110.0057,109.5186,109.9278,22497.0
2020-01-21 12:00:00,112.85,112.97,112.81,112.97,16047.0,109.9375,110.0544,109.8986,110.0544,16047.0
2020-01-21 12:10:00,112.94,112.94,112.77,112.86,13374.0,110.0252,110.0252,109.8596,109.9473,13374.0
2020-01-21 12:20:00,112.85,112.86,112.57,112.63,16822.0,109.9375,109.9473,109.6648,109.7232,16822.0
2020-01-21 12:30:00,112.62,112.71,112.57,112.69,9453.0,109.7135,109.8011,109.6648,109.7817,9453.0
2020-01-21 12:40:00,112.67,112.67,112.46,112.54,17164.0,109.7622,109.7622,109.5576,109.6355,17164.0
2020-01-21 12:50:00,112.53,112.56,112.44,112.55,12394.0,109.6258,109.655,109.5381,109.6453,12394.0
2020-01-21 13:00:00,112.57,112.63,112.48,112.51,9252.0,109.6648,109.7232,109.5771,109.6063,9252.0
2020-01-21 13:10:00,112.51,112.52,112.19,112.22,15494.0,109.6063,109.616,109.2946,109.3238,15494.0
2020-01-21 13:20:00,112.23,112.24,112.11,112.12,10864.0,109.3335,109.3433,109.2166,109.2264,10864.0
2020-01-21 13:30:00,112.12,112.16,111.94,111.97,14895.0,109.2264,109.2653,109.051,109.0802,14895.0
2020-01-21 13:40:00,111.95,112.11,111.86,112.07,18780.0,109.0608,109.2166,108.9731,109.1777,18780.0
2020-01-21 13:50:00,112.06,112.12,111.97,112.02,8825.0,109.1679,109.2264,109.0802,109.1289,8825.0
2020-01-21 14:00:00,112.02,112.17,111.95,112.14,19892.0,109.1289,109.2751,109.0608,109.2459,19892.0
2020-01-21 14:10:00,112.17,112.38,112.17,112.34,11073.0,109.2751,109.4797,109.2751,109.4407,11073.0
2020-01-21 14:20:00,112.34,112.4,112.31,112.34,11606.0,109.4407,109.4991,109.4115,109.4407,11606.0
2020-01-21 14:30:00,112.37,112.39,112.22,112.36,13447.0,109.4699,109.4894,109.3238,109.4602,13447.0
2020-01-21 14:40:00,112.36,112.44,112.34,112.36,7844.0,109.4602,109.5381,109.4407,109.4602,7844.0
2020-01-21 14:50:00,112.33,112.55,112.31,112.51,12534.0,109.4309,109.6453,109.4115,109.6063,12534.0
2020-01-21 15:00:00,112.53,112.67,112.53,112.61,15982.0,109.6258,109.7622,109.6258,109.7037,15982.0
2020-01-21 15:10:00,112.59,112.67,112.51,112.56,25106.0,109.6842,109.7622,109.6063,109.655,25106.0
2020-01-21 15:20:00,112.54,112.57,112.48,112.55,16567.0,109.6355,109.6648,109.5771,109.6453,16567.0
2020-01-21 15:30:00,112.55,112.55,112.34,112.37,40314.0,109.6453,109.6453,109.4407,109.4699,40314.0
2020-01-21 15:40:00,112.36,112.38,112.25,112.29,49283.0,109.4602,109.4797,109.353,109.392,49283.0
2020-01-21 15:50:00,112.3,112.56,112.3,112.39,75598.0,109.4017,109.655,109.4017,109.4894,75598.0
2020-01-22 09:30:00,112.77,113.66,112.77,113.61,53269.0,109.8596,110.7266,109.8596,110.6779,53269.0
2020-01-22 09:40:00,113.56,113.79,113.44,113.47,26017.0,110.6292,110.8533,110.5123,110.5415,26017.0
2020-01-22 09:50:00,113.47,113.97,113.33,113.87,50071.0,110.5415,111.0286,110.4051,110.9312,50071.0
2020-01-22 10:00:00,113.9,114.04,113.68,113.73,32962.0,110.9604,111.0968,110.7461,110.7948,32962.0
2020-01-22 10:10:00,113.76,113.93,113.64,113.86,43111.0,110.824,110.9897,110.7071,110.9215,43111.0
2020-01-22 10:20:00,113.89,113.94,113.53,113.53,34952.0,110.9507,110.9994,110.6,110.6,34952.0
2020-01-22 10:30:00,113.55,113.55,113.25,113.37,35001.0,110.6195,110.6195,110.3272,110.4441,35001.0
2020-01-22 10:40:00,113.36,113.49,113.26,113.26,21464.0,110.4344,110.561,110.3369,110.3369,21464.0
2020-01-22 10:50:00,113.3,113.39,113.14,113.21,19698.0,110.3759,110.4636,110.22,110.2882,19698.0
2020-01-22 11:00:00,113.16,113.19,112.9,113.09,36480.0,110.2395,110.2688,109.9862,110.1713,36480.0
2020-01-22 11:10:00,113.09,113.12,112.68,112.96,54978.0,110.1713,110.2006,109.7719,110.0447,54978.0
2020-01-22 11:20:00,112.93,112.96,112.73,112.83,34268.0,110.0155,110.0447,109.8206,109.918,34268.0
2020-01-22 11:30:00,112.81,113.08,112.8,112.95,23463.0,109.8986,110.1616,109.8888,110.0349,23463.0
2020-01-22 11:40:00,112.95,112.95,112.81,112.82,18743.0,110.0349,110.0349,109.8986,109.9083,18743.0
2020-01-22 11:50:00,112.81,113.1,112.76,113.1,24265.0,109.8986,110.1811,109.8499,110.1811,24265.0
2020-01-22 12:00:00,113.11,113.29,113.08,113.28,14807.0,110.1908,110.3662,110.1616,110.3564,14807.0
2020-01-22 12:10:00,113.29,113.33,112.99,113.06,30600.0,110.3662,110.4051,110.0739,110.1421,30600.0
2020-01-22 12:20:00,113.07,113.22,113.01,113.22,18486.0,110.1518,110.298,110.0934,110.298,18486.0
2020-01-22 12:30:00,113.24,113.39,113.23,113.28,23844.0,110.3175,110.4636,110.3077,110.3564,23844.0
2020-01-22 12:40:00,113.3,113.47,113.23,113.4,24493.0,110.3759,110.5415,110.3077,110.4733,24493.0
2020-01-22 12:50:00,113.4,113.58,113.32,113.58,24778.0,110.4733,110.6487,110.3954,110.6487,24778.0
2020-01-22 13:00:00,113.57,113.61,113.42,113.61,23187.0,110.6389,110.6779,110.4928,110.6779,23187.0
2020-01-22 13:10:00,113.59,113.59,113.4,113.48,11238.0,110.6584,110.6584,110.4733,110.5513,11238.0
2020-01-22 13:20:00,113.5,113.58,113.45,113.52,13954.0,110.5708,110.6487,110.522,110.5902,13954.0
2020-01-22 13:30:00,113.5,113.62,113.47,113.55,40667.0,110.5708,110.6877,110.5415,110.6195,40667.0
2020-01-22 13:40:00,113.54,113.62,113.51,113.53,13759.0,110.6097,110.6877,110.5805,110.6,13759.0
2020-01-22 13:50:00,113.53,113.57,113.5,113.55,22540.0,110.6,110.6389,110.5708,110.6195,22540.0
2020-01-22 14:00:00,113.55,113.71,113.53,113.67,27329.0,110.6195,110.7753,110.6,110.7364,27329.0
2020-01-22 14:10:00,113.65,113.69,113.56,113.6,18319.0,110.7169,110.7558,110.6292,110.6682,18319.0
2020-01-22 14:20:00,113.61,113.65,113.42,113.46,33647.0,110.6779,110.7169,110.4928,110.5318,33647.0
2020-01-22 14:30:00,113.45,113.53,113.43,113.47,36004.0,110.522,110.6,110.5026,110.5415,36004.0
2020-01-22 14:40:00,113.49,113.56,113.43,113.54,22843.0,110.561,110.6292,110.5026,110.6097,22843.0
2020-01-22 14:50:00,113.53,113.54,113.43,113.44,20085.0,110.6,110.6097,110.5026,110.5123,20085.0
2020-01-22 15:00:00,113.44,113.45,113.19,113.27,27067.0,110.5123,110.522,110.2688,110.3467,27067.0
2020-01-22 15:10:00,113.28,113.29,113.11,113.19,29602.0,110.3564,110.3662,110.1908,110.2688,29602.0
2020-01-22 15:20:00,113.19,113.2,112.91,113.0,54797.0,110.2688,110.2785,109.996,110.0837,54797.0
2020-01-22 15:30:00,113.01,113.19,112.92,113.16,99590.0,110.0934,110.2688,110.0057,110.2395,99590.0
2020-01-22 15:40:00,113.15,113.3,113.1,113.23,66273.0,110.2298,110.3759,110.1811,110.3077,66273.0
2020-01-22 15:50:00,113.25,113.37,113.01,113.09,145103.0,110.3272,110.4441,110.0934,110.1713,145103.0
2020-01-23 09:30:00,112.92,112.92,112.0,112.54,68472.0,110.0057,110.0057,109.1095,109.6355,68472.0
2020-01-23 09:40:00,112.59,112.7,112.23,112.65,27819.0,109.6842,109.7914,109.3335,109.7427,27819.0
2020-01-23 09:50:00,112.69,112.9,112.43,112.84,18996.0,109.7817,109.9862,109.5284,109.9278,18996.0
2020-01-23 10:00:00,112.89,112.98,112.76,112.9,22072.0,109.9765,110.0642,109.8499,109.9862,22072.0
2020-01-23 10:10:00,112.96,113.07,112.77,112.77,22226.0,110.0447,110.1518,109.8596,109.8596,22226.0
2020-01-23 10:20:00,112.8,113.13,112.74,113.08,27582.0,109.8888,110.2103,109.8304,110.1616,27582.0
2020-01-23 10:30:00,113.11,113.2,113.03,113.03,24739.0,110.1908,110.2785,110.1129,110.1129,24739.0
2020-01-23 10:40:00,112.99,113.14,112.93,112.98,17656.0,110.0739,110.22,110.0155,110.0642,17656.0
2020-01-23 10:50:00,113.0,113.14,112.83,112.95,19443.0,110.0837,110.22,109.918,110.0349,19443.0
2020-01-23 11:00:00,112.94,113.03,112.9,113.0,9101.0,110.0252,110.1129,109.9862,110.0837,9101.0
2020-01-23 11:10:00,112.98,113.2,112.95,113.2,10287.0,110.0642,110.2785,110.0349,110.2785,10287.0
2020-01-23 11:20:00,113.15,113.3,113.0,113.03,23206.0,110.2298,110.3759,110.0837,110.1129,23206.0
2020-01-23 11:30:00,113.02,113.36,113.01,113.35,13431.0,110.1031,110.4344,110.0934,110.4246,13431.0
2020-01-23 11:40:00,113.35,113.35,113.17,113.27,13946.0,110.4246,110.4246,110.2493,110.3467,13946.0
2020-01-23 11:50:00,113.29,113.37,113.18,113.37,10445.0,110.3662,110.4441,110.259,110.4441,10445.0
2020-01-23 12:00:00,113.39,113.6,113.36,113.56,13135.0,110.4636,110.6682,110.4344,110.6292,13135.0
2020-01-23 12:10:00,113.58,113.67,113.55,113.65,11037.0,110.6487,110.7364,110.6195,110.7169,11037.0
2020-01-23 12:20:00,113.66,113.73,113.55,113.56,13370.0,110.7266,110.7948,110.6195,110.6292,13370.0
2020-01-23 12:30:00,113.58,113.63,113.5,113.55,11387.0,110.6487,110.6974,110.5708,110.6195,11387.0
2020-01-23 12:40:00,113.53,113.54,113.43,113.49,11854.0,110.6,110.6097,110.5026,110.561,11854.0
2020-01-23 12:50:00,113.5,113.57,113.38,113.38,10720.0,110.5708,110.6389,110.4538,110.4538,10720.0
2020-01-23 13:00:00,113.4,113.43,113.31,113.37,10300.0,110.4733,110.5026,110.3857,110.4441,10300.0
2020-01-23 13:10:00,113.35,113.44,113.31,113.43,18411.0,110.4246,110.5123,110.3857,110.5026,18411.0
2020-01-23 13:20:00,113.43,113.62,113.43,113.46,17940.0,110.5026,110.6877,110.5026,110.5318,17940.0
2020-01-23 13:30:00,113.45,113.53,113.41,113.49,11115.0,110.522,110.6,110.4831,110.561,11115.0
2020-01-23 13:40:00,113.49,113.61,113.43,113.46,13907.0,110.561,110.6779,110.5026,110.5318,13907.0
2020-01-23 13:50:00,113.47,113.49,113.32,113.34,15696.0,110.5415,110.561,110.3954,110.4149,15696.0
2020-01-23 14:00:00,113.36,113.44,113.09,113.21,29754.0,110.4344,110.5123,110.1713,110.2882,29754.0
2020-01-23 14:10:00,113.22,113.47,113.21,113.42,16958.0,110.298,110.5415,110.2882,110.4928,16958.0
2020-01-23 14:20:00,113.44,113.53,113.33,113.33,20816.0,110.5123,110.6,110.4051,110.4051,20816.0
2020-01-23 14:30:00,113.34,113.35,113.24,113.3,14332.0,110.4149,110.4246,110.3175,110.3759,14332.0
2020-01-23 14:40:00,113.3,113.35,113.13,113.15,16635.0,110.3759,110.4246,110.2103,110.2298,16635.0
2020-01-23 14:50:00,113.16,113.17,113.07,113.13,22752.0,110.2395,110.2493,110.1518,110.2103,22752.0
2020-01-23 15:00:00,113.13,113.14,112.87,112.95,41096.0,110.2103,110.22,109.957,110.0349,41096.0
2020-01-23 15:10:00,112.92,112.95,112.85,112.94,16613.0,110.0057,110.0349,109.9375,110.0252,16613.0
2020-01-23 15:20:00,112.95,113.24,112.93,113.22,50723.0,110.0349,110.3175,110.0155,110.298,50723.0
2020-01-23 15:30:00,113.23,113.28,113.15,113.16,33240.0,110.3077,110.3564,110.2298,110.2395,33240.0
2020-01-23 15:40:00,113.15,113.41,112.98,113.35,75839.0,110.2298,110.4831,110.0642,110.4246,75839.0
2020-01-23 15:50:00,113.35,113.57,113.32,113.49,111742.0,110.4246,110.6389,110.3954,110.561,111742.0
2020-01-24 09:30:00,114.02,114.13,113.15,113.37,60233.0,111.0773,111.1845,110.2298,110.4441,60233.0
2020-01-24 09:40:00,113.38,113.84,113.26,113.29,39687.0,110.4538,110.902,110.3369,110.3662,39687.0
2020-01-24 09:50:00,113.27,113.62,113.23,113.32,71174.0,110.3467,110.6877,110.3077,110.3954,71174.0
2020-01-24 10:00:00,113.32,113.33,112.83,112.91,60875.0,110.3954,110.4051,109.918,109.996,60875.0
2020-01-24 10:10:00,112.92,113.21,112.74,112.75,51606.0,110.0057,110.2882,109.8304,109.8401,51606.0
2020-01-24 10:20:00,112.73,112.97,112.59,112.97,36011.0,109.8206,110.0544,109.6842,110.0544,36011.0
2020-01-24 10:30:00,113.0,113.19,112.87,113.12,47572.0,110.0837,110.2688,109.957,110.2006,47572.0
2020-01-24 10:40:00,113.12,113.19,112.94,112.98,33845.0,110.2006,110.2688,110.0252,110.0642,33845.0
2020-01-24 10:50:00,112.99,112.99,112.59,112.75,35876.0,110.0739,110.0739,109.6842,109.8401,35876.0
2020-01-24 11:00:00,112.76,113.2,112.76,113.08,81393.0,109.8499,110.2785,109.8499,110.1616,81393.0
2020-01-24 11:10:00,113.09,113.12,112.6,112.74,50225.0,110.1713,110.2006,109.694,109.8304,50225.0
2020-01-24 11:20:00,112.74,112.84,112.63,112.84,19553.0,109.8304,109.9278,109.7232,109.9278,19553.0
2020-01-24 11:30:00,112.81,112.87,112.74,112.8,13706.0,109.8986,109.957,109.8304,109.8888,13706.0
2020-01-24 11:40:00,112.79,112.82,112.61,112.77,14665.0,109.8791,109.9083,109.7037,109.8596,14665.0
2020-01-24 11:50:00,112.8,112.98,112.7,112.85,24691.0,109.8888,110.0642,109.7914,109.9375,24691.0
2020-01-24 12:00:00,112.86,112.89,112.58,112.73,28128.0,109.9473,109.9765,109.6745,109.8206,28128.0
2020-01-24 12:10:00,112.72,112.86,112.42,112.48,28947.0,109.8109,109.9473,109.5186,109.5771,28947.0
2020-01-24 12:20:00,112.47,112.73,112.45,112.59,28810.0,109.5673,109.8206,109.5479,109.6842,28810.0
2020-01-24 12:30:00,112.59,112.88,112.57,112.82,18065.0,109.6842,109.9668,109.6648,109.9083,18065.0
2020-01-24 12:40:00,112.81,112.87,112.7,112.84,16296.0,109.8986,109.957,109.7914,109.9278,16296.0
2020-01-24 12:50:00,112.84,112.91,112.63,112.77,15473.0,109.9278,109.996,109.7232,109.8596,15473.0
2020-01-24 13:00:00,112.77,112.77,112.43,112.53,17749.0,109.8596,109.8596,109.5284,109.6258,17749.0
2020-01-24 13:10:00,112.51,112.55,112.36,112.37,19952.0,109.6063,109.6453,109.4602,109.4699,19952.0
2020-01-24 13:20:00,112.4,112.59,112.38,112.46,20991.0,109.4991,109.6842,109.4797,109.5576,20991.0
2020-01-24 13:30:00,112.45,112.7,112.37,112.61,21392.0,109.5479,109.7914,109.4699,109.7037,21392.0
2020-01-24 13:40:00,112.59,112.59,112.1,112.14,37186.0,109.6842,109.6842,109.2069,109.2459,37186.0
2020-01-24 13:50:00,112.19,112.21,112.03,112.19,27371.0,109.2946,109.314,109.1387,109.2946,27371.0
2020-01-24 14:00:00,112.18,112.18,111.94,112.16,33512.0,109.2848,109.2848,109.051,109.2653,33512.0
2020-01-24 14:10:00,112.14,112.26,111.84,111.95,29194.0,109.2459,109.3628,108.9536,109.0608,29194.0
2020-01-24 14:20:00,111.97,112.08,111.63,111.71,49736.0,109.0802,109.1874,108.749,108.8269,49736.0
2020-01-24 14:30:00,111.7,111.97,111.69,111.96,34377.0,108.8172,109.0802,108.8075,109.0705,34377.0
2020-01-24 14:40:00,111.95,112.08,111.87,112.0,27661.0,109.0608,109.1874,108.9828,109.1095,27661.0
2020-01-24 14:50:00,112.01,112.49,112.01,112.49,34897.0,109.1192,109.5868,109.1192,109.5868,34897.0
2020-01-24 15:00:00,112.48,112.67,112.46,112.52,38887.0,109.5771,109.7622,109.5576,109.616,38887.0
2020-01-24 15:10:00,112.52,112.6,112.46,112.58,29420.0,109.616,109.694,109.5576,109.6745,29420.0
2020-01-24 15:20:00,112.59,112.59,112.39,112.41,22953.0,109.6842,109.6842,109.4894,109.5089,22953.0
2020-01-24 15:30:00,112.39,112.4,112.12,112.12,40421.0,109.4894,109.4991,109.2264,109.2264,40421.0
2020-01-24 15:40:00,112.1,112.39,112.06,112.21,79038.0,109.2069,109.4894,109.1679,109.314,79038.0
2020-01-24 15:50:00,112.18,112.37,112.08,112.35,88900.0,109.2848,109.4699,109.1874,109.4504,88900.0
2020-01-27 09:30:00,110.24,110.91,110.0,110.8,108794.0,107.3949,108.0476,107.1611,107.9404,108794.0
2020-01-27 09:40:00,110.92,111.19,110.46,110.64,19101.0,108.0573,108.3204,107.6092,107.7846,19101.0
2020-01-27 09:50:00,110.66,110.99,110.66,110.81,15679.0,107.804,108.1255,107.804,107.9502,15679.0
2020-01-27 10:00:00,110.75,110.75,110.1,110.44,32220.0,107.8917,107.8917,107.2585,107.5897,32220.0
2020-01-27 10:10:00,110.41,110.44,110.1,110.16,40867.0,107.5605,107.5897,107.2585,107.317,40867.0
2020-01-27 10:20:00,110.15,110.82,110.11,110.8,78196.0,107.3072,107.9599,107.2682,107.9404,78196.0
2020-01-27 10:30:00,110.78,110.82,110.44,110.58,28691.0,107.921,107.9599,107.5897,107.7261,28691.0
2020-01-27 10:40:00,110.54,110.66,110.45,110.46,15828.0,107.6871,107.804,107.5995,107.6092,15828.0
2020-01-27 10:50:00,110.46,110.51,110.15,110.18,34727.0,107.6092,107.6579,107.3072,107.3364,34727.0
2020-01-27 11:00:00,110.17,110.52,110.14,110.24,25117.0,107.3267,107.6677,107.2975,107.3949,25117.0
2020-01-27 11:10:00,110.25,110.3,109.95,110.19,53978.0,107.4046,107.4533,107.1124,107.3462,53978.0
2020-01-27 11:20:00,110.19,110.31,110.02,110.26,37872.0,107.3462,107.4631,107.1806,107.4144,37872.0
2020-01-27 11:30:00,110.26,110.58,110.22,110.48,34236.0,107.4144,107.7261,107.3754,107.6287,34236.0
2020-01-27 11:40:00,110.5,110.7,110.43,110.55,63347.0,107.6482,107.843,107.58,107.6969,63347.0
2020-01-27 11:50:00,110.55,110.83,110.52,110.71,66230.0,107.6969,107.9697,107.6677,107.8528,66230.0
2020-01-27 12:00:00,110.72,110.73,110.43,110.61,45585.0,107.8625,107.8722,107.58,107.7553,45585.0
2020-01-27 12:10:00,110.65,110.94,110.63,110.86,28037.0,107.7943,108.0768,107.7748,107.9989,28037.0
2020-01-27 12:20:00,110.88,111.03,110.77,110.84,21679.0,108.0184,108.1645,107.9112,107.9794,21679.0
2020-01-27 12:30:00,110.83,111.08,110.81,111.03,16999.0,107.9697,108.2132,107.9502,108.1645,16999.0
2020-01-27 12:40:00,110.99,111.07,110.98,111.07,17081.0,108.1255,108.2035,108.1158,108.2035,17081.0
2020-01-27 12:50:00,111.07,111.19,110.87,110.91,22358.0,108.2035,108.3204,108.0086,108.0476,22358.0
2020-01-27 13:00:00,110.9,110.98,110.74,110.79,16782.0,108.0379,108.1158,107.882,107.9307,16782.0
2020-01-27 13:10:00,110.8,111.01,110.8,111.01,26767.0,107.9404,108.145,107.9404,108.145,26767.0
2020-01-27 13:20:00,111.0,111.07,110.93,110.96,24481.0,108.1353,108.2035,108.0671,108.0963,24481.0
2020-01-27 13:30:00,110.96,111.05,110.9,111.05,19207.0,108.0963,108.184,108.0379,108.184,19207.0
2020-01-27 13:40:00,111.06,111.07,110.94,110.98,16497.0,108.1937,108.2035,108.0768,108.1158,16497.0
2020-01-27 13:50:00,110.98,111.0,110.83,110.91,16090.0,108.1158,108.1353,107.9697,108.0476,16090.0
2020-01-27 14:00:00,110.93,110.94,110.74,110.89,18621.0,108.0671,108.0768,107.882,108.0281,18621.0
2020-01-27 14:10:00,110.88,111.02,110.87,111.0,16629.0,108.0184,108.1548,108.0086,108.1353,16629.0
2020-01-27 14:20:00,111.0,111.01,110.86,110.98,13363.0,108.1353,108.145,107.9989,108.1158,13363.0
2020-01-27 14:30:00,110.99,111.0,110.75,110.88,36487.0,108.1255,108.1353,107.8917,108.0184,36487.0
2020-01-27 14:40:00,110.88,110.97,110.67,110.69,39869.0,108.0184,108.106,107.8138,107.8333,39869.0
2020-01-27 14:50:00,110.67,110.86,110.62,110.84,37457.0,107.8138,107.9989,107.7651,107.9794,37457.0
2020-01-27 15:00:00,110.85,110.96,110.79,110.86,17607.0,107.9891,108.0963,107.9307,107.9989,17607.0
2020-01-27 15:10:00,110.83,110.85,110.73,110.84,36878.0,107.9697,107.9891,107.8722,107.9794,36878.0
2020-01-27 15:20:00,110.84,110.88,110.74,110.77,23210.0,107.9794,108.0184,107.882,107.9112,23210.0
2020-01-27 15:30:00,110.76,110.76,110.5,110.63,48482.0,107.9015,107.9015,107.6482,107.7748,48482.0
2020-01-27 15:40:00,110.64,110.71,110.52,110.58,61860.0,107.7846,107.8528,107.6677,107.7261,61860.0
2020-01-27 15:50:00,110.58,110.62,110.43,110.59,116963.0,107.7261,107.7651,107.58,107.7359,116963.0
2020-01-28 09:30:00,111.29,112.13,111.16,111.48,82960.0,108.4178,109.2361,108.2911,108.6029,82960.0
2020-01-28 09:40:00,111.45,111.77,111.22,111.23,39959.0,108.5737,108.8854,108.3496,108.3593,39959.0
2020-01-28 09:50:00,111.18,111.52,111.06,111.17,38123.0,108.3106,108.6419,108.1937,108.3009,38123.0
2020-01-28 10:00:00,111.23,111.47,111.1,111.46,66228.0,108.3593,108.5931,108.2327,108.5834,66228.0
2020-01-28 10:10:00,111.47,111.82,111.44,111.69,29034.0,108.5931,108.9341,108.5639,108.8075,29034.0
2020-01-28 10:20:00,111.7,111.87,111.52,111.75,14428.0,108.8172,108.9828,108.6419,108.8659,14428.0
2020-01-28 10:30:00,111.77,111.77,111.52,111.61,52014.0,108.8854,108.8854,108.6419,108.7295,52014.0
2020-01-28 10:40:00,111.6,111.83,111.6,111.73,19138.0,108.7198,108.9439,108.7198,108.8464,19138.0
2020-01-28 10:50:00,111.74,111.75,111.6,111.64,14264.0,108.8562,108.8659,108.7198,108.7588,14264.0
2020-01-28 11:00:00,111.68,111.95,111.68,111.79,18429.0,108.7977,109.0608,108.7977,108.9049,18429.0
2020-01-28 11:10:00,111.79,112.14,111.78,112.09,17078.0,108.9049,109.2459,108.8951,109.1971,17078.0
2020-01-28 11:20:00,112.09,112.1,111.92,112.02,17811.0,109.1971,109.2069,109.0315,109.1289,17811.0
2020-01-28 11:30:00,112.05,112.2,111.99,112.13,26425.0,109.1582,109.3043,109.0997,109.2361,26425.0
2020-01-28 11:40:00,112.15,112.27,112.06,112.18,32063.0,109.2556,109.3725,109.1679,109.2848,32063.0
2020-01-28 11:50:00,112.19,112.51,112.16,112.5,35611.0,109.2946,109.6063,109.2653,109.5966,35611.0
2020-01-28 12:00:00,112.51,112.54,112.33,112.47,25340.0,109.6063,109.6355,109.4309,109.5673,25340.0
2020-01-28 12:10:00,112.47,112.51,112.3,112.4,51270.0,109.5673,109.6063,109.4017,109.4991,51270.0
2020-01-28 12:20:00,112.41,112.5,112.3,112.31,27211.0,109.5089,109.5966,109.4017,109.4115,27211.0
2020-01-28 12:30:00,112.34,112.34,111.99,112.04,45372.0,109.4407,109.4407,109.0997,109.1484,45372.0
2020-01-28 12:40:00,112.04,112.31,111.88,112.31,157011.0,109.1484,109.4115,108.9926,109.4115,157011.0
2020-01-28 12:50:00,112.32,112.44,112.23,112.39,15481.0,109.4212,109.5381,109.3335,109.4894,15481.0
2020-01-28 13:00:00,112.39,112.4,112.04,112.11,19023.0,109.4894,109.4991,109.1484,109.2166,19023.0
2020-01-28 13:10:00,112.14,112.26,112.08,112.17,23951.0,109.2459,109.3628,109.1874,109.2751,23951.0
2020-01-28 13:20:00,112.18,112.31,112.18,112.3,11168.0,109.2848,109.4115,109.2848,109.4017,11168.0
2020-01-28 13:30:00,112.3,112.36,112.07,112.2,17918.0,109.4017,109.4602,109.1777,109.3043,17918.0
2020-01-28 13:40:00,112.22,112.44,112.22,112.4,15275.0,109.3238,109.5381,109.3238,109.4991,15275.0
2020-01-28 13:50:00,112.4,112.42,112.32,112.38,15775.0,109.4991,109.5186,109.4212,109.4797,15775.0
2020-01-28 14:00:00,112.37,112.45,112.34,112.39,16017.0,109.4699,109.5479,109.4407,109.4894,16017.0
2020-01-28 14:10:00,112.4,112.64,112.36,112.63,29558.0,109.4991,109.7329,109.4602,109.7232,29558.0
2020-01-28 14:20:00,112.65,112.7,112.56,112.57,22076.0,109.7427,109.7914,109.655,109.6648,22076.0
2020-01-28 14:30:00,112.57,112.77,112.55,112.74,25270.0,109.6648,109.8596,109.6453,109.8304,25270.0
2020-01-28 14:40:00,112.74,112.88,112.71,112.71,117673.0,109.8304,109.9668,109.8011,109.8011,117673.0
2020-01-28 14:50:00,112.71,112.71,112.38,112.46,67601.0,109.8011,109.8011,109.4797,109.5576,67601.0
2020-01-28 15:00:00,112.44,112.46,112.19,112.21,44684.0,109.5381,109.5576,109.2946,109.314,44684.0
2020-01-28 15:10:00,112.22,112.53,112.21,112.53,67416.0,109.3238,109.6258,109.314,109.6258,67416.0
2020-01-28 15:20:00,112.51,112.62,112.45,112.49,36559.0,109.6063,109.7135,109.5479,109.5868,36559.0
2020-01-28 15:30:00,112.5,112.58,112.17,112.19,125916.0,109.5966,109.6745,109.2751,109.2946,125916.0
2020-01-28 15:40:00,112.18,112.29,112.14,112.21,102543.0,109.2848,109.392,109.2459,109.314,102543.0
2020-01-28 15:50:00,112.2,112.26,111.86,111.9,209570.0,109.3043,109.3628,108.9731,109.012,209570.0
2020-01-29 09:30:00,112.51,112.66,111.99,112.04,111472.0,109.6063,109.7524,109.0997,109.1484,111472.0
2020-01-29 09:40:00,112.04,112.83,112.04,112.38,68843.0,109.1484,109.918,109.1484,109.4797,68843.0
2020-01-29 09:50:00,112.37,112.96,112.28,112.92,31961.0,109.4699,110.0447,109.3822,110.0057,31961.0
2020-01-29 10:00:00,112.91,112.92,112.05,112.16,35843.0,109.996,110.0057,109.1582,109.2653,35843.0
2020-01-29 10:10:00,112.15,112.35,111.78,111.78,101531.0,109.2556,109.4504,108.8951,108.8951,101531.0
2020-01-29 10:20:00,111.77,111.9,111.47,111.58,19668.0,108.8854,109.012,108.5931,108.7003,19668.0
2020-01-29 10:30:00,111.57,111.57,111.24,111.47,14677.0,108.6906,108.6906,108.3691,108.5931,14677.0
2020-01-29 10:40:00,111.47,111.71,111.47,111.62,13669.0,108.5931,108.8269,108.5931,108.7393,13669.0
2020-01-29 10:50:00,111.62,112.0,111.62,111.85,86531.0,108.7393,109.1095,108.7393,108.9633,86531.0
2020-01-29 11:00:00,111.87,111.88,111.58,111.66,14904.0,108.9828,108.9926,108.7003,108.7782,14904.0
2020-01-29 11:10:00,111.64,111.78,111.56,111.6,17617.0,108.7588,108.8951,108.6808,108.7198,17617.0
2020-01-29 11:20:00,111.59,111.85,111.54,111.85,14754.0,108.71,108.9633,108.6613,108.9633,14754.0
2020-01-29 11:30:00,111.84,112.01,111.81,111.94,23503.0,108.9536,109.1192,108.9244,109.051,23503.0
2020-01-29 11:40:00,111.95,112.1,111.84,112.1,14772.0,109.0608,109.2069,108.9536,109.2069,14772.0
2020-01-29 11:50:00,112.08,112.13,111.93,112.02,17883.0,109.1874,109.2361,109.0413,109.1289,17883.0
2020-01-29 12:00:00,112.01,112.27,111.99,112.2,8196.0,109.1192,109.3725,109.0997,109.3043,8196.0
2020-01-29 12:10:00,112.19,112.26,112.11,112.26,16981.0,109.2946,109.3628,109.2166,109.3628,16981.0
2020-01-29 12:20:00,112.26,112.26,112.09,112.11,13257.0,109.3628,109.3628,109.1971,109.2166,13257.0
2020-01-29 12:30:00,112.1,112.15,112.05,112.14,11022.0,109.2069,109.2556,109.1582,109.2459,11022.0
2020-01-29 12:40:00,112.11,112.23,112.05,112.18,18866.0,109.2166,109.3335,109.1582,109.2848,18866.0
2020-01-29 12:50:00,112.19,112.31,112.04,112.05,15273.0,109.2946,109.4115,109.1484,109.1582,15273.0
2020-01-29 13:00:00,112.05,112.22,112.01,112.21,17080.0,109.1582,109.3238,109.1192,109.314,17080.0
2020-01-29 13:10:00,112.22,112.25,112.15,112.16,11074.0,109.3238,109.353,109.2556,109.2653,11074.0
2020-01-29 13:20:00,112.19,112.19,112.01,112.02,10672.0,109.2946,109.2946,109.1192,109.1289,10672.0
2020-01-29 13:30:00,112.01,112.06,111.93,111.97,14516.0,109.1192,109.1679,109.0413,109.0802,14516.0
2020-01-29 13:40:00,111.98,112.06,111.89,112.02,18331.0,109.09,109.1679,109.0023,109.1289,18331.0
2020-01-29 13:50:00,112.0,112.01,111.79,111.79,18827.0,109.1095,109.1192,108.9049,108.9049,18827.0
2020-01-29 14:00:00,111.76,112.13,111.65,112.11,23142.0,108.8757,109.2361,108.7685,109.2166,23142.0
2020-01-29 14:10:00,112.1,112.34,112.04,112.31,31385.0,109.2069,109.4407,109.1484,109.4115,31385.0
2020-01-29 14:20:00,112.33,112.39,112.2,112.38,17433.0,109.4309,109.4894,109.3043,109.4797,17433.0
2020-01-29 14:30:00,112.4,112.43,112.33,112.4,31064.0,109.4991,109.5284,109.4309,109.4991,31064.0
2020-01-29 14:40:00,112.38,112.41,112.22,112.34,22739.0,109.4797,109.5089,109.3238,109.4407,22739.0
2020-01-29 14:50:00,112.31,112.4,112.22,112.24,86721.0,109.4115,109.4991,109.3238,109.3433,86721.0
2020-01-29 15:00:00,112.26,112.27,112.06,112.19,27532.0,109.3628,109.3725,109.1679,109.2946,27532.0
2020-01-29 15:10:00,112.2,112.22,111.96,112.11,30625.0,109.3043,109.3238,109.0705,109.2166,30625.0
2020-01-29 15:20:00,112.1,112.27,111.95,112.26,30769.0,109.2069,109.3725,109.0608,109.3628,30769.0
2020-01-29 15:30:00,112.23,112.3,112.12,112.28,34809.0,109.3335,109.4017,109.2264,109.3822,34809.0
2020-01-29 15:40:00,112.27,112.28,112.1,112.24,37423.0,109.3725,109.3822,109.2069,109.3433,37423.0
2020-01-29 15:50:00,112.23,112.33,112.09,112.22,152855.0,109.3335,109.4309,109.1971,109.3238,152855.0
2020-01-30 09:30:00,111.49,111.86,110.74,111.69,277302.0,108.6126,108.9731,107.882,108.8075,277302.0
2020-01-30 09:40:00,111.7,111.73,111.18,111.2,168605.0,108.8172,108.8464,108.3106,108.3301,168605.0
2020-01-30 09:50:00,111.21,111.23,110.68,110.71,82079.0,108.3399,108.3593,107.8235,107.8528,82079.0
2020-01-30 10:00:00,110.77,111.22,110.74,111.01,117300.0,107.9112,108.3496,107.882,108.145,117300.0
2020-01-30 10:10:00,111.05,111.05,110.79,110.97,70880.0,108.184,108.184,107.9307,108.106,70880.0
2020-01-30 10:20:00,110.98,111.05,110.88,111.05,37871.0,108.1158,108.184,108.0184,108.184,37871.0
2020-01-30 10:30:00,111.05,111.09,110.73,110.78,76187.0,108.184,108.223,107.8722,107.921,76187.0
2020-01-30 10:40:00,110.79,110.84,110.51,110.73,52199.0,107.9307,107.9794,107.6579,107.8722,52199.0
2020-01-30 10:50:00,110.72,110.72,110.39,110.4,23677.0,107.8625,107.8625,107.541,107.5508,23677.0
2020-01-30 11:00:00,110.36,110.54,110.31,110.42,31101.0,107.5118,107.6871,107.4631,107.5702,31101.0
2020-01-30 11:10:00,110.44,110.72,110.42,110.58,118498.0,107.5897,107.8625,107.5702,107.7261,118498.0
2020-01-30 11:20:00,110.56,110.59,110.41,110.52,43014.0,107.7066,107.7359,107.5605,107.6677,43014.0
2020-01-30 11:30:00,110.52,110.94,110.47,110.85,121682.0,107.6677,108.0768,107.619,107.9891,121682.0
2020-01-30 11:40:00,110.84,111.34,110.84,111.26,51237.0,107.9794,108.4665,107.9794,108.3886,51237.0
2020-01-30 11:50:00,111.28,111.48,111.26,111.41,25072.0,108.408,108.6029,108.3886,108.5347,25072.0
2020-01-30 12:00:00,111.41,111.41,111.22,111.3,25900.0,108.5347,108.5347,108.3496,108.4275,25900.0
2020-01-30 12:10:00,111.28,111.5,111.28,111.48,14831.0,108.408,108.6224,108.408,108.6029,14831.0
2020-01-30 12:20:00,111.49,111.65,111.38,111.38,25067.0,108.6126,108.7685,108.5055,108.5055,25067.0
2020-01-30 12:30:00,111.39,111.4,110.93,110.93,36159.0,108.5152,108.5249,108.0671,108.0671,36159.0
2020-01-30 12:40:00,110.96,111.1,110.86,110.86,23917.0,108.0963,108.2327,107.9989,107.9989,23917.0
2020-01-30 12:50:00,110.84,111.03,110.84,110.96,19371.0,107.9794,108.1645,107.9794,108.0963,19371.0
2020-01-30 13:00:00,110.98,111.03,110.72,110.8,29492.0,108.1158,108.1645,107.8625,107.9404,29492.0
2020-01-30 13:10:00,110.81,110.97,110.76,110.81,15352.0,107.9502,108.106,107.9015,107.9502,15352.0
2020-01-30 13:20:00,110.79,110.92,110.62,110.75,26059.0,107.9307,108.0573,107.7651,107.8917,26059.0
2020-01-30 13:30:00,110.8,110.87,110.72,110.76,16343.0,107.9404,108.0086,107.8625,107.9015,16343.0
2020-01-30 13:40:00,110.77,110.83,110.67,110.71,20806.0,107.9112,107.9697,107.8138,107.8528,20806.0
2020-01-30 13:50:00,110.71,110.83,110.58,110.74,18826.0,107.8528,107.9697,107.7261,107.882,18826.0
2020-01-30 14:00:00,110.75,111.03,110.72,111.03,30665.0,107.8917,108.1645,107.8625,108.1645,30665.0
2020-01-30 14:10:00,111.02,111.48,111.01,111.48,57149.0,108.1548,108.6029,108.145,108.6029,57149.0
2020-01-30 14:20:00,111.46,111.5,111.25,111.38,43713.0,108.5834,108.6224,108.3788,108.5055,43713.0
2020-01-30 14:30:00,111.36,111.38,111.04,111.11,32636.0,108.486,108.5055,108.1742,108.2424,32636.0
2020-01-30 14:40:00,111.13,111.61,110.98,111.29,72515.0,108.2619,108.7295,108.1158,108.4178,72515.0
2020-01-30 14:50:00,111.32,111.48,111.06,111.44,54493.0,108.447,108.6029,108.1937,108.5639,54493.0
2020-01-30 15:00:00,111.45,111.58,111.36,111.41,35180.0,108.5737,108.7003,108.486,108.5347,35180.0
2020-01-30 15:10:00,111.4,111.61,111.32,111.55,37858.0,108.5249,108.7295,108.447,108.6711,37858.0
2020-01-30 15:20:00,111.58,111.79,111.49,111.68,52573.0,108.7003,108.9049,108.6126,108.7977,52573.0
2020-01-30 15:30:00,111.65,111.7,111.44,111.56,55182.0,108.7685,108.8172,108.5639,108.6808,55182.0
2020-01-30 15:40:00,111.54,111.89,111.54,111.63,110014.0,108.6613,109.0023,108.6613,108.749,110014.0
2020-01-30 15:50:00,111.64,111.8,111.62,111.72,254806.0,108.7588,108.9146,108.7393,108.8367,254806.0
2020-01-31 09:30:00,110.75,110.75,105.5,107.43,725836.0,107.8917,107.8917,102.7772,104.6574,725836.0
2020-01-31 09:40:00,107.48,109.49,107.29,108.49,293569.0,104.7061,106.6642,104.521,105.6901,293569.0
2020-01-31 09:50:00,108.56,109.25,107.78,108.9,201668.0,105.7582,106.4304,104.9984,106.0895,201668.0
2020-01-31 10:00:00,108.87,109.28,108.7,109.11,207770.0,106.0602,106.4597,105.8946,106.2941,207770.0
2020-01-31 10:10:00,109.13,109.15,108.34,108.36,154588.0,106.3135,106.333,105.5439,105.5634,154588.0
2020-01-31 10:20:00,108.34,108.61,107.48,107.86,200202.0,105.5439,105.807,104.7061,105.0763,200202.0
2020-01-31 10:30:00,107.84,107.99,106.84,107.08,118735.0,105.0568,105.203,104.0826,104.3164,118735.0
2020-01-31 10:40:00,107.12,107.55,106.86,107.39,116895.0,104.3554,104.7743,104.1021,104.6184,116895.0
2020-01-31 10:50:00,107.38,107.38,106.58,106.98,54216.0,104.6087,104.6087,103.8293,104.219,54216.0
2020-01-31 11:00:00,106.97,107.34,106.57,106.62,49875.0,104.2093,104.5697,103.8196,103.8683,49875.0
2020-01-31 11:10:00,106.53,106.87,106.14,106.87,102119.0,103.7806,104.1119,103.4007,104.1119,102119.0
2020-01-31 11:20:00,106.83,107.19,106.42,106.44,70922.0,104.0729,104.4236,103.6735,103.693,70922.0
2020-01-31 11:30:00,106.45,106.72,106.31,106.56,50271.0,103.7027,103.9657,103.5663,103.8099,50271.0
2020-01-31 11:40:00,106.6,107.16,106.57,107.01,86248.0,103.8488,104.3944,103.8196,104.2482,86248.0
2020-01-31 11:50:00,107.02,107.02,106.43,106.53,77271.0,104.258,104.258,103.6832,103.7806,77271.0
2020-01-31 12:00:00,106.53,107.01,106.53,106.82,75236.0,103.7806,104.2482,103.7806,104.0632,75236.0
2020-01-31 12:10:00,106.8,106.85,106.57,106.57,76050.0,104.0437,104.0924,103.8196,103.8196,76050.0
2020-01-31 12:20:00,106.56,106.59,106.33,106.5,45588.0,103.8099,103.8391,103.5858,103.7514,45588.0
2020-01-31 12:30:00,106.5,106.63,106.06,106.32,40024.0,103.7514,103.8781,103.3228,103.5761,40024.0
2020-01-31 12:40:00,106.32,107.45,106.24,107.27,81688.0,103.5761,104.6769,103.4981,104.5015,81688.0
2020-01-31 12:50:00,107.28,107.52,106.95,107.52,58770.0,104.5113,104.7451,104.1898,104.7451,58770.0
2020-01-31 13:00:00,107.51,107.79,107.48,107.77,82546.0,104.7353,105.0081,104.7061,104.9886,82546.0
2020-01-31 13:10:00,107.75,108.28,107.74,108.26,61587.0,104.9692,105.4855,104.9594,105.466,61587.0
2020-01-31 13:20:00,108.23,108.57,108.2,108.25,75280.0,105.4368,105.768,105.4075,105.4562,75280.0
2020-01-31 13:30:00,108.22,108.26,107.97,108.1,45455.0,105.427,105.466,105.1835,105.3101,45455.0
2020-01-31 13:40:00,108.11,108.34,107.95,108.14,37056.0,105.3199,105.5439,105.164,105.3491,37056.0
2020-01-31 13:50:00,108.16,108.74,108.09,108.68,35236.0,105.3686,105.9336,105.3004,105.8751,35236.0
2020-01-31 14:00:00,108.69,108.88,108.52,108.66,34953.0,105.8849,106.07,105.7193,105.8557,34953.0
2020-01-31 14:10:00,108.68,108.87,108.46,108.55,57480.0,105.8751,106.0602,105.6608,105.7485,57480.0
2020-01-31 14:20:00,108.56,108.56,107.94,108.05,53385.0,105.7582,105.7582,105.1542,105.2614,53385.0
2020-01-31 14:30:00,108.05,108.65,108.02,108.38,39483.0,105.2614,105.8459,105.2322,105.5829,39483.0
2020-01-31 14:40:00,108.39,108.41,108.16,108.23,36691.0,105.5926,105.6121,105.3686,105.4368,36691.0
2020-01-31 14:50:00,108.23,108.23,107.89,107.94,39348.0,105.4368,105.4368,105.1055,105.1542,39348.0
2020-01-31 15:00:00,107.95,108.1,107.51,107.62,50430.0,105.164,105.3101,104.7353,104.8425,50430.0
2020-01-31 15:10:00,107.61,107.65,107.33,107.44,42717.0,104.8328,104.8717,104.56,104.6672,42717.0
2020-01-31 15:20:00,107.45,107.53,107.24,107.41,61596.0,104.6769,104.7548,104.4723,104.6379,61596.0
2020-01-31 15:30:00,107.4,107.85,107.38,107.57,102311.0,104.6282,105.0666,104.6087,104.7938,102311.0
2020-01-31 15:40:00,107.59,107.92,107.48,107.48,129915.0,104.8133,105.1348,104.7061,104.7061,129915.0
2020-01-31 15:50:00,107.48,108.14,107.48,107.8,406539.0,104.7061,105.3491,104.7061,105.0179,406539.0
2020-02-03 09:30:00,107.73,109.45,107.4,107.77,185726.0,104.9497,106.6253,104.6282,104.9886,185726.0
2020-02-03 09:40:00,107.77,108.1,107.47,107.75,87213.0,104.9886,105.3101,104.6964,104.9692,87213.0
2020-02-03 09:50:00,107.79,107.92,107.15,107.43,79940.0,105.0081,105.1348,104.3846,104.6574,79940.0
2020-02-03 10:00:00,107.46,107.69,107.02,107.28,104811.0,104.6866,104.9107,104.258,104.5113,104811.0
2020-02-03 10:10:00,107.27,107.44,107.09,107.15,54390.0,104.5015,104.6672,104.3262,104.3846,54390.0
2020-02-03 10:20:00,107.19,107.25,107.02,107.05,67407.0,104.4236,104.4821,104.258,104.2872,67407.0
2020-02-03 10:30:00,107.05,107.05,106.64,106.64,88259.0,104.2872,104.2872,103.8878,103.8878,88259.0
2020-02-03 10:40:00,106.68,106.71,106.31,106.35,31064.0,103.9268,103.956,103.5663,103.6053,31064.0
2020-02-03 10:50:00,106.34,106.36,106.01,106.03,46296.0,103.5955,103.615,103.2741,103.2935,46296.0
2020-02-03 11:00:00,106.03,106.45,106.01,106.32,115834.0,103.2935,103.7027,103.2741,103.5761,115834.0
2020-02-03 11:10:00,106.32,106.46,105.96,106.13,53425.0,103.5761,103.7124,103.2253,103.391,53425.0
2020-02-03 11:20:00,106.14,106.25,105.97,106.02,28940.0,103.4007,103.5079,103.2351,103.2838,28940.0
2020-02-03 11:30:00,106.03,106.18,105.63,105.65,80460.0,103.2935,103.4397,102.9039,102.9233,80460.0
2020-02-03 11:40:00,105.62,105.72,105.25,105.3,57017.0,102.8941,102.9915,102.5337,102.5824,57017.0
2020-02-03 11:50:00,105.31,105.52,105.28,105.48,45391.0,102.5921,102.7967,102.5629,102.7577,45391.0
2020-02-03 12:00:00,105.46,106.03,105.45,105.81,53201.0,102.7383,103.2935,102.7285,103.0792,53201.0
2020-02-03 12:10:00,105.81,106.35,105.71,106.34,76753.0,103.0792,103.6053,102.9818,103.5955,76753.0
2020-02-03 12:20:00,106.38,106.39,106.04,106.1,25622.0,103.6345,103.6442,103.3033,103.3617,25622.0
2020-02-03 12:30:00,106.09,106.23,105.99,106.11,61639.0,103.352,103.4884,103.2546,103.3715,61639.0
2020-02-03 12:40:00,106.16,106.37,106.16,106.22,17452.0,103.4202,103.6248,103.4202,103.4786,17452.0
2020-02-03 12:50:00,106.25,106.35,106.15,106.26,20316.0,103.5079,103.6053,103.4104,103.5176,20316.0
2020-02-03 13:00:00,106.27,106.28,106.08,106.12,29878.0,103.5273,103.5371,103.3423,103.3812,29878.0
2020-02-03 13:10:00,106.13,106.29,105.96,106.29,30118.0,103.391,103.5468,103.2253,103.5468,30118.0
2020-02-03 13:20:00,106.27,106.35,106.08,106.08,21134.0,103.5273,103.6053,103.3423,103.3423,21134.0
2020-02-03 13:30:00,106.08,106.49,105.97,106.44,32709.0,103.3423,103.7417,103.2351,103.693,32709.0
2020-02-03 13:40:00,106.44,106.45,106.14,106.21,32395.0,103.693,103.7027,103.4007,103.4689,32395.0
2020-02-03 13:50:00,106.22,106.25,105.86,105.86,44239.0,103.4786,103.5079,103.1279,103.1279,44239.0
2020-02-03 14:00:00,105.89,105.9,105.16,105.16,66369.0,103.1572,103.1669,102.446,102.446,66369.0
2020-02-03 14:10:00,105.16,105.18,104.79,104.89,119271.0,102.446,102.4655,102.0855,102.183,119271.0
2020-02-03 14:20:00,104.89,105.3,104.85,104.92,105391.0,102.183,102.5824,102.144,102.2122,105391.0
2020-02-03 14:30:00,104.93,105.01,104.82,104.86,33478.0,102.2219,102.2999,102.1148,102.1537,33478.0
2020-02-03 14:40:00,104.86,104.97,104.69,104.76,82943.0,102.1537,102.2609,101.9881,102.0563,82943.0
2020-02-03 14:50:00,104.76,104.98,104.4,104.85,149342.0,102.0563,102.2706,101.7056,102.144,149342.0
2020-02-03 15:00:00,104.84,105.22,104.83,105.08,121284.0,102.1343,102.5044,102.1245,102.3681,121284.0
2020-02-03 15:10:00,105.15,105.16,104.8,104.8,65975.0,102.4363,102.446,102.0953,102.0953,65975.0
2020-02-03 15:20:00,104.8,105.17,104.62,105.08,119800.0,102.0953,102.4557,101.9199,102.3681,119800.0
2020-02-03 15:30:00,105.07,105.12,104.81,104.94,100283.0,102.3583,102.407,102.105,102.2317,100283.0
2020-02-03 15:40:00,104.95,106.86,104.85,104.87,127904.0,102.2414,104.1021,102.144,102.1635,127904.0
2020-02-03 15:50:00,104.87,105.14,104.66,105.03,299867.0,102.1635,102.4265,101.9589,102.3193,299867.0
2020-02-04 09:30:00,106.44,106.45,105.4,105.73,150976.0,103.693,103.7027,102.6798,103.0013,150976.0
2020-02-04 09:40:00,105.61,106.01,105.33,105.78,65899.0,102.8844,103.2741,102.6116,103.05,65899.0
2020-02-04 09:50:00,105.81,106.5,105.64,106.38,75050.0,103.0792,103.7514,102.9136,103.6345,75050.0
2020-02-04 10:00:00,106.4,106.71,106.33,106.66,46219.0,103.654,103.956,103.5858,103.9073,46219.0
2020-02-04 10:10:00,106.64,106.9,106.5,106.87,69818.0,103.8878,104.1411,103.7514,104.1119,69818.0
2020-02-04 10:20:00,106.87,107.28,106.85,107.28,184996.0,104.1119,104.5113,104.0924,104.5113,184996.0
2020-02-04 10:30:00,107.26,107.29,106.95,106.96,42966.0,104.4918,104.521,104.1898,104.1995,42966.0
2020-02-04 10:40:00,106.95,107.17,106.89,107.09,35046.0,104.1898,104.4041,104.1313,104.3262,35046.0
2020-02-04 10:50:00,107.1,107.18,106.91,106.98,36450.0,104.3359,104.4139,104.1508,104.219,36450.0
2020-02-04 11:00:00,106.96,107.06,106.83,107.0,64681.0,104.1995,104.297,104.0729,104.2385,64681.0
2020-02-04 11:10:00,107.02,107.07,106.83,106.98,14930.0,104.258,104.3067,104.0729,104.219,14930.0
2020-02-04 11:20:00,106.98,107.26,106.96,107.23,25311.0,104.219,104.4918,104.1995,104.4626,25311.0
2020-02-04 11:30:00,107.23,107.24,106.96,106.99,28285.0,104.4626,104.4723,104.1995,104.2288,28285.0
2020-02-04 11:40:00,107.0,107.19,106.94,107.05,29083.0,104.2385,104.4236,104.1801,104.2872,29083.0
2020-02-04 11:50:00,107.07,107.11,106.95,106.97,21653.0,104.3067,104.3457,104.1898,104.2093,21653.0
2020-02-04 12:00:00,107.0,107.05,106.94,106.95,17830.0,104.2385,104.2872,104.1801,104.1898,17830.0
2020-02-04 12:10:00,106.94,107.06,106.85,106.98,21807.0,104.1801,104.297,104.0924,104.219,21807.0
2020-02-04 12:20:00,107.02,107.05,106.79,107.05,28264.0,104.258,104.2872,104.0339,104.2872,28264.0
2020-02-04 12:30:00,107.03,107.11,106.88,106.88,28174.0,104.2677,104.3457,104.1216,104.1216,28174.0
2020-02-04 12:40:00,106.86,107.04,106.86,106.95,25555.0,104.1021,104.2775,104.1021,104.1898,25555.0
2020-02-04 12:50:00,106.97,107.01,106.81,106.85,12310.0,104.2093,104.2482,104.0534,104.0924,12310.0
2020-02-04 13:00:00,106.85,106.98,106.8,106.9,13082.0,104.0924,104.219,104.0437,104.1411,13082.0
2020-02-04 13:10:00,106.89,106.89,106.74,106.74,18684.0,104.1313,104.1313,103.9852,103.9852,18684.0
2020-02-04 13:20:00,106.75,106.85,106.67,106.83,22283.0,103.995,104.0924,103.917,104.0729,22283.0
2020-02-04 13:30:00,106.82,106.99,106.81,106.9,14154.0,104.0632,104.2288,104.0534,104.1411,14154.0
2020-02-04 13:40:00,106.9,106.96,106.81,106.86,15788.0,104.1411,104.1995,104.0534,104.1021,15788.0
2020-02-04 13:50:00,106.87,107.07,106.86,107.04,25946.0,104.1119,104.3067,104.1021,104.2775,25946.0
2020-02-04 14:00:00,107.05,107.42,106.96,107.38,22521.0,104.2872,104.6477,104.1995,104.6087,22521.0
2020-02-04 14:10:00,107.38,107.4,107.26,107.34,20999.0,104.6087,104.6282,104.4918,104.5697,20999.0
2020-02-04 14:20:00,107.36,107.41,107.19,107.21,16290.0,104.5892,104.6379,104.4236,104.4431,16290.0
2020-02-04 14:30:00,107.2,107.23,107.04,107.04,19605.0,104.4333,104.4626,104.2775,104.2775,19605.0
2020-02-04 14:40:00,107.04,107.22,107.03,107.17,17872.0,104.2775,104.4528,104.2677,104.4041,17872.0
2020-02-04 14:50:00,107.19,107.25,107.04,107.15,25877.0,104.4236,104.4821,104.2775,104.3846,25877.0
2020-02-04 15:00:00,107.13,107.26,107.1,107.15,32661.0,104.3652,104.4918,104.3359,104.3846,32661.0
2020-02-04 15:10:00,107.16,107.31,107.03,107.08,33832.0,104.3944,104.5405,104.2677,104.3164,33832.0
2020-02-04 15:20:00,107.09,107.19,106.96,107.1,40180.0,104.3262,104.4236,104.1995,104.3359,40180.0
2020-02-04 15:30:00,107.1,107.19,106.98,107.01,58592.0,104.3359,104.4236,104.219,104.2482,58592.0
2020-02-04 15:40:00,107.02,107.11,106.97,107.09,62444.0,104.258,104.3457,104.2093,104.3262,62444.0
2020-02-04 15:50:00,107.1,107.15,106.92,107.06,245084.0,104.3359,104.3846,104.1606,104.297,245084.0
2020-02-05 09:30:00,108.45,108.96,108.06,108.5,103033.0,105.6511,106.1479,105.2711,105.6998,103033.0
2020-02-05 09:40:00,108.45,108.45,107.83,107.92,51313.0,105.6511,105.6511,105.0471,105.1348,51313.0
2020-02-05 09:50:00,107.89,108.29,107.83,107.99,44744.0,105.1055,105.4952,105.0471,105.203,44744.0
2020-02-05 10:00:00,108.04,108.3,107.91,108.16,70652.0,105.2517,105.505,105.125,105.3686,70652.0
2020-02-05 10:10:00,108.16,108.17,107.81,107.93,38330.0,105.3686,105.3783,105.0276,105.1445,38330.0
2020-02-05 10:20:00,107.94,108.08,107.89,108.02,39935.0,105.1542,105.2906,105.1055,105.2322,39935.0
2020-02-05 10:30:00,107.98,108.0,107.71,107.75,46789.0,105.1932,105.2127,104.9302,104.9692,46789.0
2020-02-05 10:40:00,107.71,107.86,107.6,107.72,23587.0,104.9302,105.0763,104.823,104.9399,23587.0
2020-02-05 10:50:00,107.77,108.04,107.76,107.88,39784.0,104.9886,105.2517,104.9789,105.0958,39784.0
2020-02-05 11:00:00,107.85,108.03,107.77,108.03,39555.0,105.0666,105.2419,104.9886,105.2419,39555.0
2020-02-05 11:10:00,108.03,108.22,107.86,108.19,20649.0,105.2419,105.427,105.0763,105.3978,20649.0
2020-02-05 11:20:00,108.2,108.34,108.11,108.32,19612.0,105.4075,105.5439,105.3199,105.5244,19612.0
2020-02-05 11:30:00,108.31,108.33,108.03,108.03,18469.0,105.5147,105.5342,105.2419,105.2419,18469.0
2020-02-05 11:40:00,108.0,108.25,107.98,108.24,27226.0,105.2127,105.4562,105.1932,105.4465,27226.0
2020-02-05 11:50:00,108.26,108.28,108.0,108.21,16931.0,105.466,105.4855,105.2127,105.4173,16931.0
2020-02-05 12:00:00,108.19,108.28,108.1,108.21,23535.0,105.3978,105.4855,105.3101,105.4173,23535.0
2020-02-05 12:10:00,108.22,108.22,107.91,107.94,17254.0,105.427,105.427,105.125,105.1542,17254.0
2020-02-05 12:20:00,107.93,107.98,107.79,107.79,21790.0,105.1445,105.1932,105.0081,105.0081,21790.0
2020-02-05 12:30:00,107.79,107.83,107.39,107.51,218875.0,105.0081,105.0471,104.6184,104.7353,218875.0
2020-02-05 12:40:00,107.57,107.72,107.52,107.57,16642.0,104.7938,104.9399,104.7451,104.7938,16642.0
2020-02-05 12:50:00,107.57,107.64,107.46,107.52,27190.0,104.7938,104.862,104.6866,104.7451,27190.0
2020-02-05 13:00:00,107.53,107.58,107.21,107.27,46777.0,104.7548,104.8035,104.4431,104.5015,46777.0
2020-02-05 13:10:00,107.23,107.5,107.2,107.5,34835.0,104.4626,104.7256,104.4333,104.7256,34835.0
2020-02-05 13:20:00,107.49,107.75,107.49,107.69,37486.0,104.7159,104.9692,104.7159,104.9107,37486.0
2020-02-05 13:30:00,107.7,107.85,107.58,107.61,41785.0,104.9204,105.0666,104.8035,104.8328,41785.0
2020-02-05 13:40:00,107.61,107.84,107.58,107.63,70783.0,104.8328,105.0568,104.8035,104.8522,70783.0
2020-02-05 13:50:00,107.62,107.69,107.44,107.65,25410.0,104.8425,104.9107,104.6672,104.8717,25410.0
2020-02-05 14:00:00,107.62,107.64,107.2,107.28,45864.0,104.8425,104.862,104.4333,104.5113,45864.0
2020-02-05 14:10:00,107.28,107.58,107.12,107.53,38769.0,104.5113,104.8035,104.3554,104.7548,38769.0
2020-02-05 14:20:00,107.54,107.66,107.37,107.53,68036.0,104.7646,104.8815,104.599,104.7548,68036.0
2020-02-05 14:30:00,107.55,107.76,107.48,107.64,73901.0,104.7743,104.9789,104.7061,104.862,73901.0
2020-02-05 14:40:00,107.62,107.63,107.35,107.44,62890.0,104.8425,104.8522,104.5795,104.6672,62890.0
2020-02-05 14:50:00,107.46,107.53,107.32,107.4,25738.0,104.6866,104.7548,104.5502,104.6282,25738.0
2020-02-05 15:00:00,107.41,107.67,107.39,107.54,28658.0,104.6379,104.8912,104.6184,104.7646,28658.0
2020-02-05 15:10:00,107.55,107.68,107.48,107.52,52574.0,104.7743,104.901,104.7061,104.7451,52574.0
2020-02-05 15:20:00,107.51,107.53,107.32,107.37,33120.0,104.7353,104.7548,104.5502,104.599,33120.0
2020-02-05 15:30:00,107.37,107.66,107.36,107.63,51667.0,104.599,104.8815,104.5892,104.8522,51667.0
2020-02-05 15:40:00,107.64,107.67,107.43,107.57,166222.0,104.862,104.8912,104.6574,104.7938,166222.0
2020-02-05 15:50:00,107.57,107.85,107.5,107.84,219720.0,104.7938,105.0666,104.7256,105.0568,219720.0
2020-02-06 09:30:00,108.8,109.99,108.4,109.37,279083.0,105.9921,107.1513,105.6024,106.5473,279083.0
2020-02-06 09:40:00,109.57,110.17,109.32,109.76,110116.0,106.7422,107.3267,106.4986,106.9273,110116.0
2020-02-06 09:50:00,109.75,109.9,109.47,109.57,39914.0,106.9175,107.0637,106.6448,106.7422,39914.0
2020-02-06 10:00:00,109.57,109.86,109.44,109.58,40185.0,106.7422,107.0247,106.6155,106.7519,40185.0
2020-02-06 10:10:00,109.55,109.73,109.43,109.45,26675.0,106.7227,106.898,106.6058,106.6253,26675.0
2020-02-06 10:20:00,109.48,109.84,109.31,109.84,32181.0,106.6545,107.0052,106.4889,107.0052,32181.0
2020-02-06 10:30:00,109.8,110.0,109.74,109.99,23813.0,106.9662,107.1611,106.9078,107.1513,23813.0
2020-02-06 10:40:00,110.0,110.14,109.94,110.03,36859.0,107.1611,107.2975,107.1026,107.1903,36859.0
2020-02-06 10:50:00,110.04,110.35,110.03,110.26,33642.0,107.2,107.502,107.1903,107.4144,33642.0
2020-02-06 11:00:00,110.23,110.32,110.08,110.14,23092.0,107.3851,107.4728,107.239,107.2975,23092.0
2020-02-06 11:10:00,110.18,110.18,109.83,109.88,41784.0,107.3364,107.3364,106.9955,107.0442,41784.0
2020-02-06 11:20:00,109.91,109.94,109.64,109.72,40828.0,107.0734,107.1026,106.8104,106.8883,40828.0
2020-02-06 11:30:00,109.73,109.98,109.71,109.91,17792.0,106.898,107.1416,106.8786,107.0734,17792.0
2020-02-06 11:40:00,109.9,109.99,109.8,109.98,20829.0,107.0637,107.1513,106.9662,107.1416,20829.0
2020-02-06 11:50:00,109.96,110.06,109.85,110.05,23971.0,107.1221,107.2195,107.015,107.2098,23971.0
2020-02-06 12:00:00,110.05,110.13,110.0,110.03,28791.0,107.2098,107.2877,107.1611,107.1903,28791.0
2020-02-06 12:10:00,110.06,110.1,110.01,110.1,29623.0,107.2195,107.2585,107.1708,107.2585,29623.0
2020-02-06 12:20:00,110.1,110.15,110.0,110.0,21742.0,107.2585,107.3072,107.1611,107.1611,21742.0
2020-02-06 12:30:00,110.01,110.23,109.97,110.14,19749.0,107.1708,107.3851,107.1319,107.2975,19749.0
2020-02-06 12:40:00,110.13,110.16,109.92,109.98,16980.0,107.2877,107.317,107.0831,107.1416,16980.0
2020-02-06 12:50:00,110.0,110.0,109.9,109.94,10845.0,107.1611,107.1611,107.0637,107.1026,10845.0
2020-02-06 13:00:00,109.94,110.01,109.81,109.96,20353.0,107.1026,107.1708,106.976,107.1221,20353.0
2020-02-06 13:10:00,109.96,109.96,109.81,109.85,10782.0,107.1221,107.1221,106.976,107.015,10782.0
2020-02-06 13:20:00,109.86,109.93,109.81,109.87,13976.0,107.0247,107.0929,106.976,107.0344,13976.0
2020-02-06 13:30:00,109.85,109.88,109.59,109.59,24834.0,107.015,107.0442,106.7617,106.7617,24834.0
2020-02-06 13:40:00,109.57,109.61,109.44,109.59,20528.0,106.7422,106.7811,106.6155,106.7617,20528.0
2020-02-06 13:50:00,109.58,109.75,109.58,109.64,21741.0,106.7519,106.9175,106.7519,106.8104,21741.0
2020-02-06 14:00:00,109.64,109.67,109.52,109.57,21844.0,106.8104,106.8396,106.6935,106.7422,21844.0
2020-02-06 14:10:00,109.57,109.6,109.38,109.38,16976.0,106.7422,106.7714,106.5571,106.5571,16976.0
2020-02-06 14:20:00,109.4,109.57,109.32,109.57,27937.0,106.5766,106.7422,106.4986,106.7422,27937.0
2020-02-06 14:30:00,109.61,109.68,109.54,109.55,28523.0,106.7811,106.8493,106.713,106.7227,28523.0
2020-02-06 14:40:00,109.57,109.64,109.51,109.6,18998.0,106.7422,106.8104,106.6837,106.7714,18998.0
2020-02-06 14:50:00,109.6,109.7,109.52,109.57,17806.0,106.7714,106.8688,106.6935,106.7422,17806.0
2020-02-06 15:00:00,109.57,109.6,109.43,109.49,36253.0,106.7422,106.7714,106.6058,106.6642,36253.0
2020-02-06 15:10:00,109.5,109.5,109.36,109.5,18872.0,106.674,106.674,106.5376,106.674,18872.0
2020-02-06 15:20:00,109.51,109.77,109.51,109.73,40588.0,106.6837,106.937,106.6837,106.898,40588.0
2020-02-06 15:30:00,109.76,109.94,109.7,109.71,61202.0,106.9273,107.1026,106.8688,106.8786,61202.0
2020-02-06 15:40:00,109.71,109.76,109.51,109.55,71733.0,106.8786,106.9273,106.6837,106.7227,71733.0
2020-02-06 15:50:00,109.55,110.07,109.53,110.02,255095.0,106.7227,107.2293,106.7032,107.1806,255095.0
2020-02-07 09:30:00,109.17,109.62,108.84,109.08,105846.0,106.3525,106.7909,106.031,106.2648,105846.0
2020-02-07 09:40:00,108.99,109.95,108.93,109.76,67860.0,106.1771,107.1124,106.1187,106.9273,67860.0
2020-02-07 09:50:00,109.79,110.31,109.77,110.08,61872.0,106.9565,107.4631,106.937,107.239,61872.0
2020-02-07 10:00:00,110.1,110.37,110.06,110.32,31501.0,107.2585,107.5215,107.2195,107.4728,31501.0
2020-02-07 10:10:00,110.36,110.47,110.33,110.41,23161.0,107.5118,107.619,107.4826,107.5605,23161.0
2020-02-07 10:20:00,110.4,110.65,110.34,110.44,36860.0,107.5508,107.7943,107.4923,107.5897,36860.0
2020-02-07 10:30:00,110.44,110.52,110.27,110.37,19807.0,107.5897,107.6677,107.4241,107.5215,19807.0
2020-02-07 10:40:00,110.37,110.56,110.34,110.45,17694.0,107.5215,107.7066,107.4923,107.5995,17694.0
2020-02-07 10:50:00,110.48,110.55,110.32,110.53,15332.0,107.6287,107.6969,107.4728,107.6774,15332.0
2020-02-07 11:00:00,110.49,110.9,110.41,110.85,34396.0,107.6384,108.0379,107.5605,107.9891,34396.0
2020-02-07 11:10:00,110.89,110.89,110.73,110.73,11559.0,108.0281,108.0281,107.8722,107.8722,11559.0
2020-02-07 11:20:00,110.74,110.89,110.69,110.77,18988.0,107.882,108.0281,107.8333,107.9112,18988.0
2020-02-07 11:30:00,110.78,110.96,110.63,110.68,34118.0,107.921,108.0963,107.7748,107.8235,34118.0
2020-02-07 11:40:00,110.65,110.66,110.37,110.43,19362.0,107.7943,107.804,107.5215,107.58,19362.0
2020-02-07 11:50:00,110.43,110.48,110.32,110.36,19382.0,107.58,107.6287,107.4728,107.5118,19382.0
2020-02-07 12:00:00,110.34,110.49,110.16,110.19,17696.0,107.4923,107.6384,107.317,107.3462,17696.0
2020-02-07 12:10:00,110.18,110.19,110.04,110.05,15229.0,107.3364,107.3462,107.2,107.2098,15229.0
2020-02-07 12:20:00,110.03,110.21,110.02,110.17,29965.0,107.1903,107.3657,107.1806,107.3267,29965.0
2020-02-07 12:30:00,110.18,110.18,109.95,109.96,37257.0,107.3364,107.3364,107.1124,107.1221,37257.0
2020-02-07 12:40:00,109.97,110.04,109.79,109.79,14679.0,107.1319,107.2,106.9565,106.9565,14679.0
2020-02-07 12:50:00,109.8,109.83,109.6,109.66,17392.0,106.9662,106.9955,106.7714,106.8299,17392.0
2020-02-07 13:00:00,109.66,109.69,109.49,109.52,18990.0,106.8299,106.8591,106.6642,106.6935,18990.0
2020-02-07 13:10:00,109.53,109.69,109.5,109.61,11831.0,106.7032,106.8591,106.674,106.7811,11831.0
2020-02-07 13:20:00,109.62,109.62,109.43,109.46,20599.0,106.7909,106.7909,106.6058,106.635,20599.0
2020-02-07 13:30:00,109.46,109.48,109.23,109.23,42772.0,106.635,106.6545,106.411,106.411,42772.0
2020-02-07 13:40:00,109.23,109.28,109.13,109.15,18284.0,106.411,106.4597,106.3135,106.333,18284.0
2020-02-07 13:50:00,109.16,109.21,109.02,109.1,91117.0,106.3428,106.3915,106.2064,106.2843,91117.0
2020-02-07 14:00:00,109.09,109.09,108.8,108.8,62176.0,106.2746,106.2746,105.9921,105.9921,62176.0
2020-02-07 14:10:00,108.81,109.34,108.74,109.33,74609.0,106.0018,106.5181,105.9336,106.5084,74609.0
2020-02-07 14:20:00,109.36,109.6,109.24,109.53,55950.0,106.5376,106.7714,106.4207,106.7032,55950.0
2020-02-07 14:30:00,109.52,109.62,109.48,109.61,9988.0,106.6935,106.7909,106.6545,106.7811,9988.0
2020-02-07 14:40:00,109.59,109.6,109.46,109.52,11368.0,106.7617,106.7714,106.635,106.6935,11368.0
2020-02-07 14:50:00,109.53,109.66,109.47,109.58,16673.0,106.7032,106.8299,106.6448,106.7519,16673.0
2020-02-07 15:00:00,109.58,109.58,109.36,109.39,24272.0,106.7519,106.7519,106.5376,106.5668,24272.0
2020-02-07 15:10:00,109.4,109.57,109.38,109.56,28638.0,106.5766,106.7422,106.5571,106.7324,28638.0
2020-02-07 15:20:00,109.55,109.56,109.37,109.44,20416.0,106.7227,106.7324,106.5473,106.6155,20416.0
2020-02-07 15:30:00,109.46,109.55,109.4,109.47,35845.0,106.635,106.7227,106.5766,106.6448,35845.0
2020-02-07 15:40:00,109.48,109.57,109.26,109.28,51844.0,106.6545,106.7422,106.4402,106.4597,51844.0
2020-02-07 15:50:00,109.26,109.37,108.99,109.1,133286.0,106.4402,106.5473,106.1771,106.2843,133286.0
2020-02-10 09:30:00,109.0,109.02,108.29,108.29,54381.0,106.1869,106.2064,105.4952,105.4952,54381.0
2020-02-10 09:40:00,108.41,108.72,108.23,108.35,41400.0,105.6121,105.9141,105.4368,105.5537,41400.0
2020-02-10 09:50:00,108.44,109.17,108.44,109.12,89419.0,105.6413,106.3525,105.6413,106.3038,89419.0
2020-02-10 10:00:00,109.18,109.22,108.91,109.12,17773.0,106.3622,106.4012,106.0992,106.3038,17773.0
2020-02-10 10:10:00,109.19,109.4,109.09,109.29,29098.0,106.372,106.5766,106.2746,106.4694,29098.0
2020-02-10 10:20:00,109.23,109.27,109.0,109.05,18414.0,106.411,106.4499,106.1869,106.2356,18414.0
2020-02-10 10:30:00,109.07,109.07,108.84,108.9,37135.0,106.2551,106.2551,106.031,106.0895,37135.0
2020-02-10 10:40:00,108.86,109.23,108.56,109.2,82032.0,106.0505,106.411,105.7582,106.3817,82032.0
2020-02-10 10:50:00,109.19,109.62,109.19,109.5,22636.0,106.372,106.7909,106.372,106.674,22636.0
2020-02-10 11:00:00,109.51,109.55,109.26,109.45,15422.0,106.6837,106.7227,106.4402,106.6253,15422.0
2020-02-10 11:10:00,109.45,109.61,109.37,109.59,11024.0,106.6253,106.7811,106.5473,106.7617,11024.0
2020-02-10 11:20:00,109.65,109.76,109.55,109.57,17332.0,106.8201,106.9273,106.7227,106.7422,17332.0
2020-02-10 11:30:00,109.58,109.67,109.5,109.58,10300.0,106.7519,106.8396,106.674,106.7519,10300.0
2020-02-10 11:40:00,109.56,109.56,109.38,109.52,21097.0,106.7324,106.7324,106.5571,106.6935,21097.0
2020-02-10 11:50:00,109.5,109.5,109.29,109.4,11839.0,106.674,106.674,106.4694,106.5766,11839.0
2020-02-10 12:00:00,109.38,109.53,109.3,109.53,20411.0,106.5571,106.7032,106.4791,106.7032,20411.0
2020-02-10 12:10:00,109.53,109.53,109.25,109.27,12753.0,106.7032,106.7032,106.4304,106.4499,12753.0
2020-02-10 12:20:00,109.27,109.27,109.15,109.17,8708.0,106.4499,106.4499,106.333,106.3525,8708.0
2020-02-10 12:30:00,109.17,109.26,109.15,109.23,7116.0,106.3525,106.4402,106.333,106.411,7116.0
2020-02-10 12:40:00,109.24,109.36,109.21,109.22,11688.0,106.4207,106.5376,106.3915,106.4012,11688.0
2020-02-10 12:50:00,109.2,109.27,109.17,109.23,7394.0,106.3817,106.4499,106.3525,106.411,7394.0
2020-02-10 13:00:00,109.24,109.31,109.21,109.25,15419.0,106.4207,106.4889,106.3915,106.4304,15419.0
2020-02-10 13:10:00,109.25,109.27,109.1,109.1,15957.0,106.4304,106.4499,106.2843,106.2843,15957.0
2020-02-10 13:20:00,109.09,109.12,108.94,108.96,13214.0,106.2746,106.3038,106.1284,106.1479,13214.0
2020-02-10 13:30:00,108.96,109.02,108.9,108.95,11896.0,106.1479,106.2064,106.0895,106.1382,11896.0
2020-02-10 13:40:00,108.95,108.96,108.88,108.95,8901.0,106.1382,106.1479,106.07,106.1382,8901.0
2020-02-10 13:50:00,108.96,109.01,108.89,108.94,13903.0,106.1479,106.1966,106.0797,106.1284,13903.0
2020-02-10 14:00:00,108.94,108.99,108.89,108.96,9651.0,106.1284,106.1771,106.0797,106.1479,9651.0
2020-02-10 14:10:00,108.94,108.97,108.85,108.86,9855.0,106.1284,106.1577,106.0408,106.0505,9855.0
2020-02-10 14:20:00,108.85,108.88,108.75,108.8,14782.0,106.0408,106.07,105.9433,105.9921,14782.0
2020-02-10 14:30:00,108.81,108.84,108.76,108.81,18360.0,106.0018,106.031,105.9531,106.0018,18360.0
2020-02-10 14:40:00,108.77,108.82,108.72,108.79,8536.0,105.9628,106.0115,105.9141,105.9823,8536.0
2020-02-10 14:50:00,108.8,108.91,108.74,108.87,16950.0,105.9921,106.0992,105.9336,106.0602,16950.0
2020-02-10 15:00:00,108.86,108.96,108.81,108.91,32363.0,106.0505,106.1479,106.0018,106.0992,32363.0
2020-02-10 15:10:00,108.89,108.93,108.72,108.78,27715.0,106.0797,106.1187,105.9141,105.9726,27715.0
2020-02-10 15:20:00,108.75,108.76,108.6,108.61,58745.0,105.9433,105.9531,105.7972,105.807,58745.0
2020-02-10 15:30:00,108.62,108.76,108.5,108.75,87288.0,105.8167,105.9531,105.6998,105.9433,87288.0
2020-02-10 15:40:00,108.74,108.76,108.63,108.66,45161.0,105.9336,105.9531,105.8264,105.8557,45161.0
2020-02-10 15:50:00,108.66,108.71,108.52,108.68,112868.0,105.8557,105.9044,105.7193,105.8751,112868.0
2020-02-11 09:30:00,108.95,109.0,108.37,108.52,39821.0,106.1382,106.1869,105.5731,105.7193,39821.0
2020-02-11 09:40:00,108.61,108.61,107.94,108.2,20689.0,105.807,105.807,105.1542,105.4075,20689.0
2020-02-11 09:50:00,108.21,108.54,108.08,108.47,48339.0,105.4173,105.7388,105.2906,105.6706,48339.0
2020-02-11 10:00:00,108.53,108.87,108.53,108.86,30054.0,105.729,106.0602,105.729,106.0505,30054.0
2020-02-11 10:10:00,108.87,109.01,108.71,108.89,61849.0,106.0602,106.1966,105.9044,106.0797,61849.0
2020-02-11 10:20:00,108.88,108.97,108.76,108.89,25301.0,106.07,106.1577,105.9531,106.0797,25301.0
2020-02-11 10:30:00,108.88,108.99,108.84,108.89,13387.0,106.07,106.1771,106.031,106.0797,13387.0
2020-02-11 10:40:00,108.92,109.07,108.91,108.97,27138.0,106.109,106.2551,106.0992,106.1577,27138.0
2020-02-11 10:50:00,108.97,109.03,108.84,108.87,25588.0,106.1577,106.2161,106.031,106.0602,25588.0
2020-02-11 11:00:00,108.89,108.91,108.62,108.73,17691.0,106.0797,106.0992,105.8167,105.9239,17691.0
2020-02-11 11:10:00,108.75,108.76,108.46,108.64,18009.0,105.9433,105.9531,105.6608,105.8362,18009.0
2020-02-11 11:20:00,108.69,108.82,108.64,108.76,14211.0,105.8849,106.0115,105.8362,105.9531,14211.0
2020-02-11 11:30:00,108.83,108.83,108.47,108.49,10802.0,106.0213,106.0213,105.6706,105.6901,10802.0
2020-02-11 11:40:00,108.45,108.64,108.45,108.6,6749.0,105.6511,105.8362,105.6511,105.7972,6749.0
2020-02-11 11:50:00,108.59,108.74,108.5,108.59,17211.0,105.7875,105.9336,105.6998,105.7875,17211.0
2020-02-11 12:00:00,108.56,108.58,108.42,108.51,12002.0,105.7582,105.7777,105.6219,105.7095,12002.0
2020-02-11 12:10:00,108.51,108.61,108.41,108.61,9973.0,105.7095,105.807,105.6121,105.807,9973.0
2020-02-11 12:20:00,108.61,108.74,108.55,108.67,8612.0,105.807,105.9336,105.7485,105.8654,8612.0
2020-02-11 12:30:00,108.69,108.72,108.63,108.7,9611.0,105.8849,105.9141,105.8264,105.8946,9611.0
2020-02-11 12:40:00,108.7,108.74,108.61,108.63,9755.0,105.8946,105.9336,105.807,105.8264,9755.0
2020-02-11 12:50:00,108.66,108.78,108.64,108.75,10957.0,105.8557,105.9726,105.8362,105.9433,10957.0
2020-02-11 13:00:00,108.73,108.88,108.73,108.84,9018.0,105.9239,106.07,105.9239,106.031,9018.0
2020-02-11 13:10:00,108.83,108.92,108.83,108.9,5122.0,106.0213,106.109,106.0213,106.0895,5122.0
2020-02-11 13:20:00,108.91,108.95,108.88,108.9,7429.0,106.0992,106.1382,106.07,106.0895,7429.0
2020-02-11 13:30:00,108.88,108.95,108.88,108.88,8859.0,106.07,106.1382,106.07,106.07,8859.0
2020-02-11 13:40:00,108.9,109.04,108.89,109.0,6876.0,106.0895,106.2259,106.0797,106.1869,6876.0
2020-02-11 13:50:00,109.0,109.0,108.8,108.8,7766.0,106.1869,106.1869,105.9921,105.9921,7766.0
2020-02-11 14:00:00,108.82,108.85,108.63,108.69,8630.0,106.0115,106.0408,105.8264,105.8849,8630.0
2020-02-11 14:10:00,108.69,108.82,108.68,108.78,11023.0,105.8849,106.0115,105.8751,105.9726,11023.0
2020-02-11 14:20:00,108.78,108.79,108.68,108.79,8536.0,105.9726,105.9823,105.8751,105.9823,8536.0
2020-02-11 14:30:00,108.8,109.06,108.79,109.05,11480.0,105.9921,106.2453,105.9823,106.2356,11480.0
2020-02-11 14:40:00,109.06,109.16,109.03,109.15,8277.0,106.2453,106.3428,106.2161,106.333,8277.0
2020-02-11 14:50:00,109.2,109.23,109.1,109.11,10824.0,106.3817,106.411,106.2843,106.2941,10824.0
2020-02-11 15:00:00,109.15,109.18,108.95,108.95,10727.0,106.333,106.3622,106.1382,106.1382,10727.0
2020-02-11 15:10:00,108.94,109.12,108.94,108.99,9863.0,106.1284,106.3038,106.1284,106.1771,9863.0
2020-02-11 15:20:00,109.0,109.03,108.93,109.02,14090.0,106.1869,106.2161,106.1187,106.2064,14090.0
2020-02-11 15:30:00,109.06,109.12,108.98,109.11,17772.0,106.2453,106.3038,106.1674,106.2941,17772.0
2020-02-11 15:40:00,109.13,109.21,109.11,109.14,19044.0,106.3135,106.3915,106.2941,106.3233,19044.0
2020-02-11 15:50:00,109.08,109.23,108.96,109.05,72090.0,106.2648,106.411,106.1479,106.2356,72090.0
2020-02-12 09:30:00,109.67,109.7,108.74,108.95,75456.0,106.8396,106.8688,105.9336,106.1382,75456.0
2020-02-12 09:40:00,108.89,109.08,108.59,108.82,24724.0,106.0797,106.2648,105.7875,106.0115,24724.0
2020-02-12 09:50:00,108.79,109.4,108.74,109.38,72330.0,105.9823,106.5766,105.9336,106.5571,72330.0
2020-02-12 10:00:00,109.35,109.47,108.79,108.95,57525.0,106.5279,106.6448,105.9823,106.1382,57525.0
2020-02-12 10:10:00,109.01,109.06,108.89,108.95,23776.0,106.1966,106.2453,106.0797,106.1382,23776.0
2020-02-12 10:20:00,108.98,109.01,108.76,108.98,21796.0,106.1674,106.1966,105.9531,106.1674,21796.0
2020-02-12 10:30:00,108.95,109.14,108.9,108.96,22865.0,106.1382,106.3233,106.0895,106.1479,22865.0
2020-02-12 10:40:00,109.03,109.08,108.88,108.93,15274.0,106.2161,106.2648,106.07,106.1187,15274.0
2020-02-12 10:50:00,108.96,109.14,108.95,109.04,14588.0,106.1479,106.3233,106.1382,106.2259,14588.0
2020-02-12 11:00:00,109.05,109.26,108.96,109.25,21320.0,106.2356,106.4402,106.1479,106.4304,21320.0
2020-02-12 11:10:00,109.27,109.39,109.14,109.34,20579.0,106.4499,106.5668,106.3233,106.5181,20579.0
2020-02-12 11:20:00,109.36,109.39,109.19,109.28,23585.0,106.5376,106.5668,106.372,106.4597,23585.0
2020-02-12 11:30:00,109.29,109.29,109.08,109.17,16257.0,106.4694,106.4694,106.2648,106.3525,16257.0
2020-02-12 11:40:00,109.17,109.17,109.0,109.04,15011.0,106.3525,106.3525,106.1869,106.2259,15011.0
2020-02-12 11:50:00,109.03,109.15,109.02,109.15,13872.0,106.2161,106.333,106.2064,106.333,13872.0
2020-02-12 12:00:00,109.16,109.22,109.13,109.13,29125.0,106.3428,106.4012,106.3135,106.3135,29125.0
2020-02-12 12:10:00,109.13,109.22,108.95,109.18,15243.0,106.3135,106.4012,106.1382,106.3622,15243.0
2020-02-12 12:20:00,109.17,109.33,109.15,109.32,13329.0,106.3525,106.5084,106.333,106.4986,13329.0
2020-02-12 12:30:00,109.33,109.4,109.22,109.33,13235.0,106.5084,106.5766,106.4012,106.5084,13235.0
2020-02-12 12:40:00,109.34,109.43,109.29,109.36,14003.0,106.5181,106.6058,106.4694,106.5376,14003.0
2020-02-12 12:50:00,109.33,109.42,109.32,109.39,10467.0,106.5084,106.5961,106.4986,106.5668,10467.0
2020-02-12 13:00:00,109.4,109.46,109.33,109.38,12472.0,106.5766,106.635,106.5084,106.5571,12472.0
2020-02-12 13:10:00,109.36,109.36,109.29,109.35,7001.0,106.5376,106.5376,106.4694,106.5279,7001.0
2020-02-12 13:20:00,109.31,109.32,109.14,109.2,11317.0,106.4889,106.4986,106.3233,106.3817,11317.0
2020-02-12 13:30:00,109.22,109.37,109.22,109.34,8361.0,106.4012,106.5473,106.4012,106.5181,8361.0
2020-02-12 13:40:00,109.34,109.46,109.29,109.46,9336.0,106.5181,106.635,106.4694,106.635,9336.0
2020-02-12 13:50:00,109.45,109.63,109.4,109.63,7705.0,106.6253,106.8006,106.5766,106.8006,7705.0
2020-02-12 14:00:00,109.64,109.74,109.63,109.69,7577.0,106.8104,106.9078,106.8006,106.8591,7577.0
2020-02-12 14:10:00,109.68,109.78,109.56,109.59,13757.0,106.8493,106.9468,106.7324,106.7617,13757.0
2020-02-12 14:20:00,109.61,109.66,109.59,109.6,6811.0,106.7811,106.8299,106.7617,106.7714,6811.0
2020-02-12 14:30:00,109.59,109.73,109.56,109.66,14798.0,106.7617,106.898,106.7324,106.8299,14798.0
2020-02-12 14:40:00,109.66,109.82,109.66,109.82,9266.0,106.8299,106.9857,106.8299,106.9857,9266.0
2020-02-12 14:50:00,109.83,109.93,109.78,109.91,14797.0,106.9955,107.0929,106.9468,107.0734,14797.0
2020-02-12 15:00:00,109.92,109.98,109.9,109.92,18762.0,107.0831,107.1416,107.0637,107.0831,18762.0
2020-02-12 15:10:00,109.93,109.95,109.8,109.91,19624.0,107.0929,107.1124,106.9662,107.0734,19624.0
2020-02-12 15:20:00,109.91,109.94,109.73,109.84,48764.0,107.0734,107.1026,106.898,107.0052,48764.0
2020-02-12 15:30:00,109.79,109.81,109.69,109.7,16840.0,106.9565,106.976,106.8591,106.8688,16840.0
2020-02-12 15:40:00,109.71,109.77,109.61,109.62,53330.0,106.8786,106.937,106.7811,106.7909,53330.0
2020-02-12 15:50:00,109.65,109.85,109.58,109.69,133799.0,106.8201,107.015,106.7519,106.8591,133799.0
2020-02-13 09:30:00,109.15,109.34,108.75,108.75,33694.0,106.333,106.5181,105.9433,105.9433,33694.0
2020-02-13 09:40:00,108.85,108.95,108.38,108.78,39079.0,106.0408,106.1382,105.5829,105.9726,39079.0
2020-02-13 09:50:00,108.78,108.93,108.38,108.38,47198.0,105.9726,106.1187,105.5829,105.5829,47198.0
2020-02-13 10:00:00,108.41,108.46,107.99,108.0,36768.0,105.6121,105.6608,105.203,105.2127,36768.0
2020-02-13 10:10:00,108.06,108.17,107.97,108.17,54777.0,105.2711,105.3783,105.1835,105.3783,54777.0
2020-02-13 10:20:00,108.14,108.27,108.05,108.15,37964.0,105.3491,105.4757,105.2614,105.3588,37964.0
2020-02-13 10:30:00,108.18,108.35,108.17,108.32,10185.0,105.3881,105.5537,105.3783,105.5244,10185.0
2020-02-13 10:40:00,108.32,108.57,108.31,108.54,16270.0,105.5244,105.768,105.5147,105.7388,16270.0
2020-02-13 10:50:00,108.57,108.75,108.55,108.72,19239.0,105.768,105.9433,105.7485,105.9141,19239.0
2020-02-13 11:00:00,108.72,108.78,108.62,108.64,20638.0,105.9141,105.9726,105.8167,105.8362,20638.0
2020-02-13 11:10:00,108.59,108.7,108.39,108.43,26261.0,105.7875,105.8946,105.5926,105.6316,26261.0
2020-02-13 11:20:00,108.41,108.47,108.1,108.13,41055.0,105.6121,105.6706,105.3101,105.3393,41055.0
2020-02-13 11:30:00,108.13,108.27,108.02,108.17,49677.0,105.3393,105.4757,105.2322,105.3783,49677.0
2020-02-13 11:40:00,108.18,108.25,108.04,108.09,16928.0,105.3881,105.4562,105.2517,105.3004,16928.0
2020-02-13 11:50:00,108.11,108.23,108.01,108.2,15307.0,105.3199,105.4368,105.2224,105.4075,15307.0
2020-02-13 12:00:00,108.19,108.49,108.15,108.47,12998.0,105.3978,105.6901,105.3588,105.6706,12998.0
2020-02-13 12:10:00,108.48,108.61,108.45,108.54,11652.0,105.6803,105.807,105.6511,105.7388,11652.0
2020-02-13 12:20:00,108.51,108.63,108.47,108.6,7735.0,105.7095,105.8264,105.6706,105.7972,7735.0
2020-02-13 12:30:00,108.61,108.74,108.57,108.67,9969.0,105.807,105.9336,105.768,105.8654,9969.0
2020-02-13 12:40:00,108.67,108.72,108.54,108.55,8004.0,105.8654,105.9141,105.7388,105.7485,8004.0
2020-02-13 12:50:00,108.55,108.64,108.48,108.48,7792.0,105.7485,105.8362,105.6803,105.6803,7792.0
2020-02-13 13:00:00,108.5,108.59,108.46,108.53,5897.0,105.6998,105.7875,105.6608,105.729,5897.0
2020-02-13 13:10:00,108.53,108.61,108.45,108.48,7453.0,105.729,105.807,105.6511,105.6803,7453.0
2020-02-13 13:20:00,108.52,108.57,108.49,108.53,5558.0,105.7193,105.768,105.6901,105.729,5558.0
2020-02-13 13:30:00,108.53,108.77,108.49,108.76,27193.0,105.729,105.9628,105.6901,105.9531,27193.0
2020-02-13 13:40:00,108.75,108.94,108.66,108.93,12209.0,105.9433,106.1284,105.8557,106.1187,12209.0
2020-02-13 13:50:00,108.9,108.9,108.75,108.84,8380.0,106.0895,106.0895,105.9433,106.031,8380.0
2020-02-13 14:00:00,108.85,108.88,108.69,108.7,10780.0,106.0408,106.07,105.8849,105.8946,10780.0
2020-02-13 14:10:00,108.65,108.8,108.65,108.76,21614.0,105.8459,105.9921,105.8459,105.9531,21614.0
2020-02-13 14:20:00,108.76,108.93,108.74,108.88,13363.0,105.9531,106.1187,105.9336,106.07,13363.0
2020-02-13 14:30:00,108.87,109.08,108.86,109.07,18238.0,106.0602,106.2648,106.0505,106.2551,18238.0
2020-02-13 14:40:00,109.07,109.11,108.92,109.03,46219.0,106.2551,106.2941,106.109,106.2161,46219.0
2020-02-13 14:50:00,109.04,109.06,108.94,108.95,19409.0,106.2259,106.2453,106.1284,106.1382,19409.0
2020-02-13 15:00:00,108.94,108.96,108.68,108.84,23470.0,106.1284,106.1479,105.8751,106.031,23470.0
2020-02-13 15:10:00,108.86,108.89,108.65,108.84,15026.0,106.0505,106.0797,105.8459,106.031,15026.0
2020-02-13 15:20:00,108.8,108.9,108.74,108.78,17423.0,105.9921,106.0895,105.9336,105.9726,17423.0
2020-02-13 15:30:00,108.76,108.82,108.7,108.75,27774.0,105.9531,106.0115,105.8946,105.9433,27774.0
2020-02-13 15:40:00,108.76,108.8,108.71,108.76,24169.0,105.9531,105.9921,105.9044,105.9531,24169.0
2020-02-13 15:50:00,108.76,108.88,108.74,108.87,104689.0,105.9531,106.07,105.9336,106.0602,104689.0
2020-02-14 09:30:00,108.9,109.87,108.86,109.65,55911.0,106.0895,107.0344,106.0505,106.8201,55911.0
2020-02-14 09:40:00,109.58,109.89,109.19,109.25,27204.0,106.7519,107.0539,106.372,106.4304,27204.0
2020-02-14 09:50:00,109.29,109.33,109.09,109.18,36204.0,106.4694,106.5084,106.2746,106.3622,36204.0
2020-02-14 10:00:00,109.18,109.43,109.0,109.06,30045.0,106.3622,106.6058,106.1869,106.2453,30045.0
2020-02-14 10:10:00,109.07,109.1,108.75,109.07,45103.0,106.2551,106.2843,105.9433,106.2551,45103.0
2020-02-14 10:20:00,109.16,109.28,109.13,109.28,7632.0,106.3428,106.4597,106.3135,106.4597,7632.0
2020-02-14 10:30:00,109.27,109.52,109.24,109.45,11752.0,106.4499,106.6935,106.4207,106.6253,11752.0
2020-02-14 10:40:00,109.44,109.64,109.16,109.6,15798.0,106.6155,106.8104,106.3428,106.7714,15798.0
2020-02-14 10:50:00,109.6,109.84,109.54,109.84,24942.0,106.7714,107.0052,106.713,107.0052,24942.0
2020-02-14 11:00:00,109.86,109.89,109.78,109.81,17960.0,107.0247,107.0539,106.9468,106.976,17960.0
2020-02-14 11:10:00,109.73,109.87,109.73,109.83,10343.0,106.898,107.0344,106.898,106.9955,10343.0
2020-02-14 11:20:00,109.82,109.87,109.76,109.82,28715.0,106.9857,107.0344,106.9273,106.9857,28715.0
2020-02-14 11:30:00,109.8,109.86,109.71,109.76,10781.0,106.9662,107.0247,106.8786,106.9273,10781.0
2020-02-14 11:40:00,109.8,109.89,109.74,109.82,17353.0,106.9662,107.0539,106.9078,106.9857,17353.0
2020-02-14 11:50:00,109.78,109.82,109.7,109.74,6580.0,106.9468,106.9857,106.8688,106.9078,6580.0
2020-02-14 12:00:00,109.73,109.75,109.67,109.69,4781.0,106.898,106.9175,106.8396,106.8591,4781.0
2020-02-14 12:10:00,109.69,109.75,109.53,109.57,13404.0,106.8591,106.9175,106.7032,106.7422,13404.0
2020-02-14 12:20:00,109.59,109.6,109.38,109.38,9090.0,106.7617,106.7714,106.5571,106.5571,9090.0
2020-02-14 12:30:00,109.41,109.64,109.4,109.63,8592.0,106.5863,106.8104,106.5766,106.8006,8592.0
2020-02-14 12:40:00,109.63,109.69,109.52,109.57,6700.0,106.8006,106.8591,106.6935,106.7422,6700.0
2020-02-14 12:50:00,109.53,109.53,109.41,109.53,6810.0,106.7032,106.7032,106.5863,106.7032,6810.0
2020-02-14 13:00:00,109.52,109.61,109.46,109.46,8058.0,106.6935,106.7811,106.635,106.635,8058.0
2020-02-14 13:10:00,109.45,109.54,109.43,109.44,4881.0,106.6253,106.713,106.6058,106.6155,4881.0
2020-02-14 13:20:00,109.44,109.56,109.44,109.53,4652.0,106.6155,106.7324,106.6155,106.7032,4652.0
2020-02-14 13:30:00,109.55,109.59,109.43,109.46,8121.0,106.7227,106.7617,106.6058,106.635,8121.0
2020-02-14 13:40:00,109.5,109.53,109.29,109.33,9454.0,106.674,106.7032,106.4694,106.5084,9454.0
2020-02-14 13:50:00,109.34,109.36,109.14,109.23,7494.0,106.5181,106.5376,106.3233,106.411,7494.0
2020-02-14 14:00:00,109.2,109.5,109.2,109.47,9406.0,106.3817,106.674,106.3817,106.6448,9406.0
2020-02-14 14:10:00,109.49,109.52,109.23,109.28,9082.0,106.6642,106.6935,106.411,106.4597,9082.0
2020-02-14 14:20:00,109.28,109.43,109.24,109.41,18985.0,106.4597,106.6058,106.4207,106.5863,18985.0
2020-02-14 14:30:00,109.4,109.65,109.4,109.63,13313.0,106.5766,106.8201,106.5766,106.8006,13313.0
2020-02-14 14:40:00,109.62,109.66,109.56,109.56,10271.0,106.7909,106.8299,106.7324,106.7324,10271.0
2020-02-14 14:50:00,109.56,109.63,109.51,109.53,12809.0,106.7324,106.8006,106.6837,106.7032,12809.0
2020-02-14 15:00:00,109.52,109.56,109.41,109.48,12636.0,106.6935,106.7324,106.5863,106.6545,12636.0
2020-02-14 15:10:00,109.48,109.5,109.37,109.5,15143.0,106.6545,106.674,106.5473,106.674,15143.0
2020-02-14 15:20:00,109.5,109.56,109.47,109.51,32867.0,106.674,106.7324,106.6448,106.6837,32867.0
2020-02-14 15:30:00,109.51,109.75,109.46,109.72,18035.0,106.6837,106.9175,106.635,106.8883,18035.0
2020-02-14 15:40:00,109.73,109.74,109.61,109.74,23809.0,106.898,106.9078,106.7811,106.9078,23809.0
2020-02-14 15:50:00,109.75,109.75,109.54,109.71,71971.0,106.9175,106.9175,106.713,106.8786,71971.0
2020-02-18 09:30:00,108.92,109.58,108.7,109.05,132358.0,106.109,106.7519,105.8946,106.2356,132358.0
2020-02-18 09:40:00,109.07,109.53,108.82,109.43,60532.0,106.2551,106.7032,106.0115,106.6058,60532.0
2020-02-18 09:50:00,109.42,109.51,109.27,109.5,14970.0,106.5961,106.6837,106.4499,106.674,14970.0
2020-02-18 10:00:00,109.46,109.73,109.45,109.72,14345.0,106.635,106.898,106.6253,106.8883,14345.0
2020-02-18 10:10:00,109.7,109.83,109.68,109.71,12767.0,106.8688,106.9955,106.8493,106.8786,12767.0
2020-02-18 10:20:00,109.71,109.75,109.39,109.43,19426.0,106.8786,106.9175,106.5668,106.6058,19426.0
2020-02-18 10:30:00,109.45,109.56,109.37,109.44,17567.0,106.6253,106.7324,106.5473,106.6155,17567.0
2020-02-18 10:40:00,109.41,109.8,109.37,109.8,10990.0,106.5863,106.9662,106.5473,106.9662,10990.0
2020-02-18 10:50:00,109.76,109.83,109.71,109.71,11844.0,106.9273,106.9955,106.8786,106.8786,11844.0
2020-02-18 11:00:00,109.74,109.8,109.68,109.73,11764.0,106.9078,106.9662,106.8493,106.898,11764.0
2020-02-18 11:10:00,109.73,109.79,109.59,109.6,28923.0,106.898,106.9565,106.7617,106.7714,28923.0
2020-02-18 11:20:00,109.58,109.6,109.3,109.3,12056.0,106.7519,106.7714,106.4791,106.4791,12056.0
2020-02-18 11:30:00,109.3,109.35,109.26,109.27,10776.0,106.4791,106.5279,106.4402,106.4499,10776.0
2020-02-18 11:40:00,109.29,109.33,109.2,109.32,12872.0,106.4694,106.5084,106.3817,106.4986,12872.0
2020-02-18 11:50:00,109.32,109.43,109.27,109.31,13001.0,106.4986,106.6058,106.4499,106.4889,13001.0
2020-02-18 12:00:00,109.29,109.39,109.24,109.35,13498.0,106.4694,106.5668,106.4207,106.5279,13498.0
2020-02-18 12:10:00,109.35,109.45,109.31,109.32,7305.0,106.5279,106.6253,106.4889,106.4986,7305.0
2020-02-18 12:20:00,109.32,109.38,109.21,109.21,12195.0,106.4986,106.5571,106.3915,106.3915,12195.0
2020-02-18 12:30:00,109.21,109.39,109.17,109.34,11481.0,106.3915,106.5668,106.3525,106.5181,11481.0
2020-02-18 12:40:00,109.36,109.43,109.3,109.35,18732.0,106.5376,106.6058,106.4791,106.5279,18732.0
2020-02-18 12:50:00,109.35,109.39,109.11,109.17,45544.0,106.5279,106.5668,106.2941,106.3525,45544.0
2020-02-18 13:00:00,109.15,109.27,109.14,109.26,15360.0,106.333,106.4499,106.3233,106.4402,15360.0
2020-02-18 13:10:00,109.27,109.33,109.24,109.27,9085.0,106.4499,106.5084,106.4207,106.4499,9085.0
2020-02-18 13:20:00,109.31,109.44,109.27,109.28,8761.0,106.4889,106.6155,106.4499,106.4597,8761.0
2020-02-18 13:30:00,109.29,109.34,109.18,109.18,9580.0,106.4694,106.5181,106.3622,106.3622,9580.0
2020-02-18 13:40:00,109.18,109.26,109.14,109.14,9853.0,106.3622,106.4402,106.3233,106.3233,9853.0
2020-02-18 13:50:00,109.14,109.16,109.06,109.12,7680.0,106.3233,106.3428,106.2453,106.3038,7680.0
2020-02-18 14:00:00,109.12,109.16,109.07,109.09,9887.0,106.3038,106.3428,106.2551,106.2746,9887.0
2020-02-18 14:10:00,109.07,109.25,109.04,109.19,10153.0,106.2551,106.4304,106.2259,106.372,10153.0
2020-02-18 14:20:00,109.21,109.49,109.2,109.49,11734.0,106.3915,106.6642,106.3817,106.6642,11734.0
2020-02-18 14:30:00,109.46,109.57,109.44,109.53,9931.0,106.635,106.7422,106.6155,106.7032,9931.0
2020-02-18 14:40:00,109.52,109.67,109.52,109.57,9491.0,106.6935,106.8396,106.6935,106.7422,9491.0
2020-02-18 14:50:00,109.56,109.6,109.46,109.48,11764.0,106.7324,106.7714,106.635,106.6545,11764.0
2020-02-18 15:00:00,109.48,109.6,109.42,109.57,13348.0,106.6545,106.7714,106.5961,106.7422,13348.0
2020-02-18 15:10:00,109.58,109.76,109.58,109.66,14656.0,106.7519,106.9273,106.7519,106.8299,14656.0
2020-02-18 15:20:00,109.68,109.69,109.41,109.61,57078.0,106.8493,106.8591,106.5863,106.7811,57078.0
2020-02-18 15:30:00,109.6,109.61,109.48,109.53,22384.0,106.7714,106.7811,106.6545,106.7032,22384.0
2020-02-18 15:40:00,109.53,109.59,109.47,109.47,33302.0,106.7032,106.7617,106.6448,106.6448,33302.0
2020-02-18 15:50:00,109.44,109.49,109.28,109.46,78690.0,106.6155,106.6642,106.4597,106.635,78690.0
2020-02-19 09:30:00,110.1,110.9,110.0,110.52,69208.0,107.2585,108.0379,107.1611,107.6677,69208.0
2020-02-19 09:40:00,110.44,110.65,110.2,110.64,75784.0,107.5897,107.7943,107.3559,107.7846,75784.0
2020-02-19 09:50:00,110.62,110.65,110.06,110.13,19365.0,107.7651,107.7943,107.2195,107.2877,19365.0
2020-02-19 10:00:00,110.12,110.23,109.91,109.98,17474.0,107.278,107.3851,107.0734,107.1416,17474.0
2020-02-19 10:10:00,109.92,109.95,109.68,109.74,19090.0,107.0831,107.1124,106.8493,106.9078,19090.0
2020-02-19 10:20:00,109.74,109.79,109.47,109.49,23885.0,106.9078,106.9565,106.6448,106.6642,23885.0
2020-02-19 10:30:00,109.49,109.75,109.4,109.7,69254.0,106.6642,106.9175,106.5766,106.8688,69254.0
2020-02-19 10:40:00,109.71,109.77,109.52,109.52,14979.0,106.8786,106.937,106.6935,106.6935,14979.0
2020-02-19 10:50:00,109.52,109.64,109.51,109.56,17054.0,106.6935,106.8104,106.6837,106.7324,17054.0
2020-02-19 11:00:00,109.54,109.63,109.49,109.58,11644.0,106.713,106.8006,106.6642,106.7519,11644.0
2020-02-19 11:10:00,109.61,109.8,109.56,109.73,14247.0,106.7811,106.9662,106.7324,106.898,14247.0
2020-02-19 11:20:00,109.73,109.94,109.69,109.93,17194.0,106.898,107.1026,106.8591,107.0929,17194.0
2020-02-19 11:30:00,109.91,109.95,109.73,109.76,13354.0,107.0734,107.1124,106.898,106.9273,13354.0
2020-02-19 11:40:00,109.77,109.89,109.67,109.86,18566.0,106.937,107.0539,106.8396,107.0247,18566.0
2020-02-19 11:50:00,109.88,109.88,109.7,109.73,19105.0,107.0442,107.0442,106.8688,106.898,19105.0
2020-02-19 12:00:00,109.73,109.81,109.71,109.74,10543.0,106.898,106.976,106.8786,106.9078,10543.0
2020-02-19 12:10:00,109.76,109.9,109.72,109.89,10120.0,106.9273,107.0637,106.8883,107.0539,10120.0
2020-02-19 12:20:00,109.87,109.9,109.78,109.8,11397.0,107.0344,107.0637,106.9468,106.9662,11397.0
2020-02-19 12:30:00,109.79,109.86,109.75,109.82,10809.0,106.9565,107.0247,106.9175,106.9857,10809.0
2020-02-19 12:40:00,109.82,109.97,109.82,109.95,10433.0,106.9857,107.1319,106.9857,107.1124,10433.0
2020-02-19 12:50:00,109.94,110.0,109.91,109.92,49987.0,107.1026,107.1611,107.0734,107.0831,49987.0
2020-02-19 13:00:00,109.93,109.93,109.76,109.82,12346.0,107.0929,107.0929,106.9273,106.9857,12346.0
2020-02-19 13:10:00,109.84,109.87,109.8,109.82,6892.0,107.0052,107.0344,106.9662,106.9857,6892.0
2020-02-19 13:20:00,109.83,109.83,109.67,109.76,19426.0,106.9955,106.9955,106.8396,106.9273,19426.0
2020-02-19 13:30:00,109.76,109.79,109.66,109.68,12809.0,106.9273,106.9565,106.8299,106.8493,12809.0
2020-02-19 13:40:00,109.69,109.74,109.63,109.74,9893.0,106.8591,106.9078,106.8006,106.9078,9893.0
2020-02-19 13:50:00,109.74,109.9,109.73,109.87,17036.0,106.9078,107.0637,106.898,107.0344,17036.0
2020-02-19 14:00:00,109.88,110.0,109.85,109.92,32951.0,107.0442,107.1611,107.015,107.0831,32951.0
2020-02-19 14:10:00,109.92,109.94,109.67,109.7,12897.0,107.0831,107.1026,106.8396,106.8688,12897.0
2020-02-19 14:20:00,109.71,109.71,109.61,109.62,13374.0,106.8786,106.8786,106.7811,106.7909,13374.0
2020-02-19 14:30:00,109.63,109.7,109.58,109.69,20822.0,106.8006,106.8688,106.7519,106.8591,20822.0
2020-02-19 14:40:00,109.69,109.77,109.58,109.73,21256.0,106.8591,106.937,106.7519,106.898,21256.0
2020-02-19 14:50:00,109.73,109.81,109.72,109.77,18627.0,106.898,106.976,106.8883,106.937,18627.0
2020-02-19 15:00:00,109.77,109.83,109.76,109.79,21215.0,106.937,106.9955,106.9273,106.9565,21215.0
2020-02-19 15:10:00,109.82,109.86,109.69,109.84,22621.0,106.9857,107.0247,106.8591,107.0052,22621.0
2020-02-19 15:20:00,109.84,109.88,109.83,109.84,14950.0,107.0052,107.0442,106.9955,107.0052,14950.0
2020-02-19 15:30:00,109.84,109.84,109.65,109.71,28186.0,107.0052,107.0052,106.8201,106.8786,28186.0
2020-02-19 15:40:00,109.7,109.8,109.6,109.63,87712.0,106.8688,106.9662,106.7714,106.8006,87712.0
2020-02-19 15:50:00,109.62,109.87,109.61,109.77,80321.0,106.7909,107.0344,106.7811,106.937,80321.0
2020-02-20 09:30:00,108.72,109.34,108.71,108.79,111957.0,105.9141,106.5181,105.9044,105.9823,111957.0
2020-02-20 09:40:00,108.86,108.87,108.37,108.67,44227.0,106.0505,106.0602,105.5731,105.8654,44227.0
2020-02-20 09:50:00,108.71,108.94,108.67,108.84,66692.0,105.9044,106.1284,105.8654,106.031,66692.0
2020-02-20 10:00:00,108.8,109.14,108.48,109.01,81739.0,105.9921,106.3233,105.6803,106.1966,81739.0
2020-02-20 10:10:00,109.05,109.34,108.96,109.06,89076.0,106.2356,106.5181,106.1479,106.2453,89076.0
2020-02-20 10:20:00,109.01,109.01,108.68,108.74,47151.0,106.1966,106.1966,105.8751,105.9336,47151.0
2020-02-20 10:30:00,108.77,108.83,108.69,108.76,16523.0,105.9628,106.0213,105.8849,105.9531,16523.0
2020-02-20 10:40:00,108.79,109.14,108.77,109.14,10522.0,105.9823,106.3233,105.9628,106.3233,10522.0
2020-02-20 10:50:00,109.1,109.37,109.06,109.26,10407.0,106.2843,106.5473,106.2453,106.4402,10407.0
2020-02-20 11:00:00,109.26,109.29,109.11,109.29,13990.0,106.4402,106.4694,106.2941,106.4694,13990.0
2020-02-20 11:10:00,109.27,109.27,108.8,108.89,18989.0,106.4499,106.4499,105.9921,106.0797,18989.0
2020-02-20 11:20:00,108.84,108.86,108.44,108.46,38501.0,106.031,106.0505,105.6413,105.6608,38501.0
2020-02-20 11:30:00,108.44,108.51,107.47,107.94,73810.0,105.6413,105.7095,104.6964,105.1542,73810.0
2020-02-20 11:40:00,107.91,107.95,107.58,107.65,24614.0,105.125,105.164,104.8035,104.8717,24614.0
2020-02-20 11:50:00,107.63,108.18,107.63,107.77,35529.0,104.8522,105.3881,104.8522,104.9886,35529.0
2020-02-20 12:00:00,107.75,107.78,107.44,107.46,53526.0,104.9692,104.9984,104.6672,104.6866,53526.0
2020-02-20 12:10:00,107.47,107.87,107.47,107.74,21058.0,104.6964,105.0861,104.6964,104.9594,21058.0
2020-02-20 12:20:00,107.7,107.77,107.64,107.69,15414.0,104.9204,104.9886,104.862,104.9107,15414.0
2020-02-20 12:30:00,107.69,107.84,107.56,107.8,25392.0,104.9107,105.0568,104.7841,105.0179,25392.0
2020-02-20 12:40:00,107.77,107.83,107.57,107.65,9438.0,104.9886,105.0471,104.7938,104.8717,9438.0
2020-02-20 12:50:00,107.71,108.02,107.68,108.0,10918.0,104.9302,105.2322,104.901,105.2127,10918.0
2020-02-20 13:00:00,107.94,108.11,107.91,108.11,12645.0,105.1542,105.3199,105.125,105.3199,12645.0
2020-02-20 13:10:00,108.14,108.14,108.03,108.08,13507.0,105.3491,105.3491,105.2419,105.2906,13507.0
2020-02-20 13:20:00,108.08,108.26,107.99,108.22,11396.0,105.2906,105.466,105.203,105.427,11396.0
2020-02-20 13:30:00,108.24,108.34,108.09,108.14,15324.0,105.4465,105.5439,105.3004,105.3491,15324.0
2020-02-20 13:40:00,108.13,108.19,108.04,108.08,8615.0,105.3393,105.3978,105.2517,105.2906,8615.0
2020-02-20 13:50:00,108.06,108.28,108.05,108.28,19269.0,105.2711,105.4855,105.2614,105.4855,19269.0
2020-02-20 14:00:00,108.28,108.65,108.28,108.54,17490.0,105.4855,105.8459,105.4855,105.7388,17490.0
2020-02-20 14:10:00,108.55,108.72,108.52,108.71,16792.0,105.7485,105.9141,105.7193,105.9044,16792.0
2020-02-20 14:20:00,108.72,108.78,108.64,108.65,20709.0,105.9141,105.9726,105.8362,105.8459,20709.0
2020-02-20 14:30:00,108.64,108.93,108.63,108.85,28252.0,105.8362,106.1187,105.8264,106.0408,28252.0
2020-02-20 14:40:00,108.83,108.96,108.82,108.92,15450.0,106.0213,106.1479,106.0115,106.109,15450.0
2020-02-20 14:50:00,108.95,108.97,108.75,108.85,27096.0,106.1382,106.1577,105.9433,106.0408,27096.0
2020-02-20 15:00:00,108.86,108.87,108.75,108.79,16647.0,106.0505,106.0602,105.9433,105.9823,16647.0
2020-02-20 15:10:00,108.79,108.92,108.68,108.85,26529.0,105.9823,106.109,105.8751,106.0408,26529.0
2020-02-20 15:20:00,108.84,108.88,108.69,108.73,48085.0,106.031,106.07,105.8849,105.9239,48085.0
2020-02-20 15:30:00,108.72,108.89,108.71,108.88,54945.0,105.9141,106.0797,105.9044,106.07,54945.0
2020-02-20 15:40:00,108.88,108.96,108.82,108.83,44506.0,106.07,106.1479,106.0115,106.0213,44506.0
2020-02-20 15:50:00,108.84,109.3,108.82,109.19,240387.0,106.031,106.4791,106.0115,106.372,240387.0
2020-02-21 09:30:00,108.49,108.94,108.05,108.8,124470.0,105.6901,106.1284,105.2614,105.9921,124470.0
2020-02-21 09:40:00,108.78,108.93,107.97,108.16,24545.0,105.9726,106.1187,105.1835,105.3686,24545.0
2020-02-21 09:50:00,108.12,108.55,107.99,108.32,38236.0,105.3296,105.7485,105.203,105.5244,38236.0
2020-02-21 10:00:00,108.37,108.48,107.97,108.06,63714.0,105.5731,105.6803,105.1835,105.2711,63714.0
2020-02-21 10:10:00,108.05,108.14,107.92,107.99,35218.0,105.2614,105.3491,105.1348,105.203,35218.0
2020-02-21 10:20:00,107.99,108.1,107.8,108.07,61067.0,105.203,105.3101,105.0179,105.2809,61067.0
2020-02-21 10:30:00,108.06,108.18,107.93,108.05,62835.0,105.2711,105.3881,105.1445,105.2614,62835.0
2020-02-21 10:40:00,108.07,108.15,107.92,108.07,44188.0,105.2809,105.3588,105.1348,105.2809,44188.0
2020-02-21 10:50:00,108.04,108.25,108.04,108.19,13977.0,105.2517,105.4562,105.2517,105.3978,13977.0
2020-02-21 11:00:00,108.19,108.33,108.13,108.25,17522.0,105.3978,105.5342,105.3393,105.4562,17522.0
2020-02-21 11:10:00,108.28,108.28,108.05,108.16,25520.0,105.4855,105.4855,105.2614,105.3686,25520.0
2020-02-21 11:20:00,108.16,108.29,108.0,108.08,72556.0,105.3686,105.4952,105.2127,105.2906,72556.0
2020-02-21 11:30:00,108.14,108.23,108.08,108.14,18888.0,105.3491,105.4368,105.2906,105.3491,18888.0
2020-02-21 11:40:00,108.1,108.11,107.97,107.99,15767.0,105.3101,105.3199,105.1835,105.203,15767.0
2020-02-21 11:50:00,108.01,108.14,107.98,108.06,13241.0,105.2224,105.3491,105.1932,105.2711,13241.0
2020-02-21 12:00:00,108.06,108.26,108.02,108.2,14192.0,105.2711,105.466,105.2322,105.4075,14192.0
2020-02-21 12:10:00,108.19,108.2,107.97,108.01,21201.0,105.3978,105.4075,105.1835,105.2224,21201.0
2020-02-21 12:20:00,108.01,108.08,107.88,107.88,14779.0,105.2224,105.2906,105.0958,105.0958,14779.0
2020-02-21 12:30:00,107.9,107.93,107.65,107.81,22179.0,105.1153,105.1445,104.8717,105.0276,22179.0
2020-02-21 12:40:00,107.81,107.85,107.64,107.7,14717.0,105.0276,105.0666,104.862,104.9204,14717.0
2020-02-21 12:50:00,107.7,107.73,107.6,107.69,22843.0,104.9204,104.9497,104.823,104.9107,22843.0
2020-02-21 13:00:00,107.69,107.78,107.61,107.61,17629.0,104.9107,104.9984,104.8328,104.8328,17629.0
2020-02-21 13:10:00,107.58,107.59,107.37,107.38,21642.0,104.8035,104.8133,104.599,104.6087,21642.0
2020-02-21 13:20:00,107.39,107.41,107.21,107.21,18436.0,104.6184,104.6379,104.4431,104.4431,18436.0
2020-02-21 13:30:00,107.22,107.23,106.8,106.87,38865.0,104.4528,104.4626,104.0437,104.1119,38865.0
2020-02-21 13:40:00,106.89,107.18,106.88,107.06,15864.0,104.1313,104.4139,104.1216,104.297,15864.0
2020-02-21 13:50:00,107.05,107.2,106.96,107.13,25944.0,104.2872,104.4333,104.1995,104.3652,25944.0
2020-02-21 14:00:00,107.11,107.24,107.0,107.08,17897.0,104.3457,104.4723,104.2385,104.3164,17897.0
2020-02-21 14:10:00,107.08,107.18,106.98,107.07,22178.0,104.3164,104.4139,104.219,104.3067,22178.0
2020-02-21 14:20:00,107.07,107.25,107.07,107.23,16733.0,104.3067,104.4821,104.3067,104.4626,16733.0
2020-02-21 14:30:00,107.25,107.31,107.08,107.12,16445.0,104.4821,104.5405,104.3164,104.3554,16445.0
2020-02-21 14:40:00,107.1,107.34,107.1,107.21,14818.0,104.3359,104.5697,104.3359,104.4431,14818.0
2020-02-21 14:50:00,107.18,107.31,107.18,107.23,17578.0,104.4139,104.5405,104.4139,104.4626,17578.0
2020-02-21 15:00:00,107.23,107.33,107.18,107.2,26253.0,104.4626,104.56,104.4139,104.4333,26253.0
2020-02-21 15:10:00,107.2,107.37,107.19,107.31,29834.0,104.4333,104.599,104.4236,104.5405,29834.0
2020-02-21 15:20:00,107.3,107.31,107.1,107.16,27228.0,104.5308,104.5405,104.3359,104.3944,27228.0
2020-02-21 15:30:00,107.16,107.5,107.15,107.48,60229.0,104.3944,104.7256,104.3846,104.7061,60229.0
2020-02-21 15:40:00,107.49,107.82,107.41,107.79,84809.0,104.7159,105.0373,104.6379,105.0081,84809.0
2020-02-21 15:50:00,107.81,108.18,107.8,108.01,239428.0,105.0276,105.3881,105.0179,105.2224,239428.0
2020-02-24 09:30:00,104.81,106.63,104.81,106.63,120161.0,102.105,103.8781,102.105,103.8781,120161.0
2020-02-24 09:40:00,106.52,106.77,106.05,106.51,94852.0,103.7709,104.0144,103.313,103.7612,94852.0
2020-02-24 09:50:00,106.54,106.77,106.34,106.71,33208.0,103.7904,104.0144,103.5955,103.956,33208.0
2020-02-24 10:00:00,106.75,107.03,106.67,106.96,33134.0,103.995,104.2677,103.917,104.1995,33134.0
2020-02-24 10:10:00,106.95,107.45,106.89,107.25,36017.0,104.1898,104.6769,104.1313,104.4821,36017.0
2020-02-24 10:20:00,107.21,107.3,106.92,107.0,35778.0,104.4431,104.5308,104.1606,104.2385,35778.0
2020-02-24 10:30:00,107.03,107.07,106.71,106.84,46589.0,104.2677,104.3067,103.956,104.0826,46589.0
2020-02-24 10:40:00,106.87,107.42,106.8,107.41,41858.0,104.1119,104.6477,104.0437,104.6379,41858.0
2020-02-24 10:50:00,107.39,107.67,107.15,107.17,37105.0,104.6184,104.8912,104.3846,104.4041,37105.0
2020-02-24 11:00:00,107.16,107.28,106.99,107.14,66435.0,104.3944,104.5113,104.2288,104.3749,66435.0
2020-02-24 11:10:00,107.15,107.35,106.99,107.29,54459.0,104.3846,104.5795,104.2288,104.521,54459.0
2020-02-24 11:20:00,107.31,107.39,107.0,107.04,84255.0,104.5405,104.6184,104.2385,104.2775,84255.0
2020-02-24 11:30:00,107.05,107.18,106.79,106.9,34702.0,104.2872,104.4139,104.0339,104.1411,34702.0
2020-02-24 11:40:00,106.88,106.9,106.53,106.81,32027.0,104.1216,104.1411,103.7806,104.0534,32027.0
2020-02-24 11:50:00,106.82,106.96,106.69,106.76,28589.0,104.0632,104.1995,103.9365,104.0047,28589.0
2020-02-24 12:00:00,106.73,106.74,106.3,106.3,20976.0,103.9755,103.9852,103.5566,103.5566,20976.0
2020-02-24 12:10:00,106.29,106.68,106.29,106.62,43965.0,103.5468,103.9268,103.5468,103.8683,43965.0
2020-02-24 12:20:00,106.63,106.75,106.57,106.61,21159.0,103.8781,103.995,103.8196,103.8586,21159.0
2020-02-24 12:30:00,106.59,106.9,106.48,106.86,15367.0,103.8391,104.1411,103.7319,104.1021,15367.0
2020-02-24 12:40:00,106.88,107.04,106.84,106.86,19696.0,104.1216,104.2775,104.0826,104.1021,19696.0
2020-02-24 12:50:00,106.85,106.97,106.71,106.73,20753.0,104.0924,104.2093,103.956,103.9755,20753.0
2020-02-24 13:00:00,106.72,106.76,106.51,106.54,40435.0,103.9657,104.0047,103.7612,103.7904,40435.0
2020-02-24 13:10:00,106.53,106.58,106.34,106.47,16203.0,103.7806,103.8293,103.5955,103.7222,16203.0
2020-02-24 13:20:00,106.45,106.66,106.42,106.66,15429.0,103.7027,103.9073,103.6735,103.9073,15429.0
2020-02-24 13:30:00,106.64,106.83,106.63,106.78,20158.0,103.8878,104.0729,103.8781,104.0242,20158.0
2020-02-24 13:40:00,106.77,107.08,106.74,106.97,11566.0,104.0144,104.3164,103.9852,104.2093,11566.0
2020-02-24 13:50:00,106.98,107.28,106.9,107.23,17813.0,104.219,104.5113,104.1411,104.4626,17813.0
2020-02-24 14:00:00,107.2,107.32,106.9,106.95,15375.0,104.4333,104.5502,104.1411,104.1898,15375.0
2020-02-24 14:10:00,106.96,107.02,106.82,106.9,16946.0,104.1995,104.258,104.0632,104.1411,16946.0
2020-02-24 14:20:00,106.91,107.58,106.9,107.55,26607.0,104.1508,104.8035,104.1411,104.7743,26607.0
2020-02-24 14:30:00,107.58,107.7,107.39,107.67,24945.0,104.8035,104.9204,104.6184,104.8912,24945.0
2020-02-24 14:40:00,107.69,107.82,107.56,107.69,20908.0,104.9107,105.0373,104.7841,104.9107,20908.0
2020-02-24 14:50:00,107.68,107.92,107.54,107.91,27689.0,104.901,105.1348,104.7646,105.125,27689.0
2020-02-24 15:00:00,107.93,107.93,107.68,107.7,40108.0,105.1445,105.1445,104.901,104.9204,40108.0
2020-02-24 15:10:00,107.72,107.72,107.36,107.51,26474.0,104.9399,104.9399,104.5892,104.7353,26474.0
2020-02-24 15:20:00,107.55,107.65,107.42,107.5,35595.0,104.7743,104.8717,104.6477,104.7256,35595.0
2020-02-24 15:30:00,107.52,107.57,107.22,107.27,33773.0,104.7451,104.7938,104.4528,104.5015,33773.0
2020-02-24 15:40:00,107.25,107.55,107.13,107.55,63768.0,104.4821,104.7743,104.3652,104.7743,63768.0
2020-02-24 15:50:00,107.53,107.53,106.95,107.06,177510.0,104.7548,104.7548,104.1898,104.297,177510.0
2020-02-25 09:30:00,107.72,108.34,107.62,108.05,83970.0,104.9399,105.5439,104.8425,105.2614,83970.0
2020-02-25 09:40:00,108.05,108.64,107.61,108.59,51194.0,105.2614,105.8362,104.8328,105.7875,51194.0
2020-02-25 09:50:00,108.55,109.06,108.33,108.83,61815.0,105.7485,106.2453,105.5342,106.0213,61815.0
2020-02-25 10:00:00,108.74,109.19,108.65,109.09,42419.0,105.9336,106.372,105.8459,106.2746,42419.0
2020-02-25 10:10:00,109.14,109.22,108.8,108.98,47145.0,106.3233,106.4012,105.9921,106.1674,47145.0
2020-02-25 10:20:00,108.98,109.04,108.31,108.45,86257.0,106.1674,106.2259,105.5147,105.6511,86257.0
2020-02-25 10:30:00,108.49,108.65,108.19,108.19,48459.0,105.6901,105.8459,105.3978,105.3978,48459.0
2020-02-25 10:40:00,108.12,108.56,108.0,108.1,41792.0,105.3296,105.7582,105.2127,105.3101,41792.0
2020-02-25 10:50:00,108.14,108.14,107.36,107.62,70676.0,105.3491,105.3491,104.5892,104.8425,70676.0
2020-02-25 11:00:00,107.62,107.76,107.01,107.08,84457.0,104.8425,104.9789,104.2482,104.3164,84457.0
2020-02-25 11:10:00,107.08,107.29,106.62,106.7,48367.0,104.3164,104.521,103.8683,103.9462,48367.0
2020-02-25 11:20:00,106.67,106.67,106.34,106.47,51789.0,103.917,103.917,103.5955,103.7222,51789.0
2020-02-25 11:30:00,106.47,106.74,106.39,106.73,51767.0,103.7222,103.9852,103.6442,103.9755,51767.0
2020-02-25 11:40:00,106.75,107.06,106.46,107.0,46521.0,103.995,104.297,103.7124,104.2385,46521.0
2020-02-25 11:50:00,106.96,107.23,106.85,107.02,32814.0,104.1995,104.4626,104.0924,104.258,32814.0
2020-02-25 12:00:00,107.05,107.2,106.93,107.07,35603.0,104.2872,104.4333,104.1703,104.3067,35603.0
2020-02-25 12:10:00,107.07,107.2,106.94,106.99,23387.0,104.3067,104.4333,104.1801,104.2288,23387.0
2020-02-25 12:20:00,106.98,107.13,106.86,106.91,15287.0,104.219,104.3652,104.1021,104.1508,15287.0
2020-02-25 12:30:00,106.93,107.3,106.91,107.25,22749.0,104.1703,104.5308,104.1508,104.4821,22749.0
2020-02-25 12:40:00,107.25,107.25,106.98,107.14,49220.0,104.4821,104.4821,104.219,104.3749,49220.0
2020-02-25 12:50:00,107.09,107.28,107.03,107.06,23828.0,104.3262,104.5113,104.2677,104.297,23828.0
2020-02-25 13:00:00,107.05,107.31,106.92,107.3,35023.0,104.2872,104.5405,104.1606,104.5308,35023.0
2020-02-25 13:10:00,107.28,107.57,107.08,107.12,47023.0,104.5113,104.7938,104.3164,104.3554,47023.0
2020-02-25 13:20:00,107.09,107.22,106.99,107.16,28829.0,104.3262,104.4528,104.2288,104.3944,28829.0
2020-02-25 13:30:00,107.15,107.15,106.81,106.82,30492.0,104.3846,104.3846,104.0534,104.0632,30492.0
2020-02-25 13:40:00,106.8,107.02,106.71,106.91,22009.0,104.0437,104.258,103.956,104.1508,22009.0
2020-02-25 13:50:00,106.93,107.12,106.65,106.67,26776.0,104.1703,104.3554,103.8975,103.917,26776.0
2020-02-25 14:00:00,106.67,106.68,105.85,106.01,136804.0,103.917,103.9268,103.1182,103.2741,136804.0
2020-02-25 14:10:00,106.12,106.27,105.84,105.93,121276.0,103.3812,103.5273,103.1084,103.1961,121276.0
2020-02-25 14:20:00,105.92,106.07,105.49,105.54,44444.0,103.1864,103.3325,102.7675,102.8162,44444.0
2020-02-25 14:30:00,105.54,105.82,105.32,105.52,52099.0,102.8162,103.089,102.6019,102.7967,52099.0
2020-02-25 14:40:00,105.51,106.22,105.46,106.11,63260.0,102.787,103.4786,102.7383,103.3715,63260.0
2020-02-25 14:50:00,106.23,106.47,105.97,106.44,55852.0,103.4884,103.7222,103.2351,103.693,55852.0
2020-02-25 15:00:00,106.49,106.79,106.34,106.36,47664.0,103.7417,104.0339,103.5955,103.615,47664.0
2020-02-25 15:10:00,106.39,106.52,106.23,106.32,50318.0,103.6442,103.7709,103.4884,103.5761,50318.0
2020-02-25 15:20:00,106.32,106.38,105.9,105.97,58175.0,103.5761,103.6345,103.1669,103.2351,58175.0
2020-02-25 15:30:00,105.96,105.96,105.44,105.58,72481.0,103.2253,103.2253,102.7188,102.8552,72481.0
2020-02-25 15:40:00,105.6,106.02,105.59,105.64,104085.0,102.8746,103.2838,102.8649,102.9136,104085.0
2020-02-25 15:50:00,105.64,105.64,105.23,105.38,228635.0,102.9136,102.9136,102.5142,102.6603,228635.0
2020-02-26 09:30:00,106.36,107.1,105.86,107.07,89136.0,103.615,104.3359,103.1279,104.3067,89136.0
2020-02-26 09:40:00,107.01,107.99,106.71,107.51,90238.0,104.2482,105.203,103.956,104.7353,90238.0
2020-02-26 09:50:00,107.47,107.59,107.09,107.59,37853.0,104.6964,104.8133,104.3262,104.8133,37853.0
2020-02-26 10:00:00,107.53,107.6,107.06,107.32,44128.0,104.7548,104.823,104.297,104.5502,44128.0
2020-02-26 10:10:00,107.29,107.79,107.13,107.67,62206.0,104.521,105.0081,104.3652,104.8912,62206.0
2020-02-26 10:20:00,107.67,108.02,107.29,107.78,53489.0,104.8912,105.2322,104.521,104.9984,53489.0
2020-02-26 10:30:00,107.78,108.16,107.76,107.82,47249.0,104.9984,105.3686,104.9789,105.0373,47249.0
2020-02-26 10:40:00,107.86,108.21,107.77,108.19,59537.0,105.0763,105.4173,104.9886,105.3978,59537.0
2020-02-26 10:50:00,108.19,108.26,107.78,107.8,81994.0,105.3978,105.466,104.9984,105.0179,81994.0
2020-02-26 11:00:00,107.8,107.92,107.67,107.82,29941.0,105.0179,105.1348,104.8912,105.0373,29941.0
2020-02-26 11:10:00,107.81,107.84,107.54,107.78,27106.0,105.0276,105.0568,104.7646,104.9984,27106.0
2020-02-26 11:20:00,107.81,107.96,107.61,107.61,42548.0,105.0276,105.1737,104.8328,104.8328,42548.0
2020-02-26 11:30:00,107.58,107.63,107.38,107.58,39612.0,104.8035,104.8522,104.6087,104.8035,39612.0
2020-02-26 11:40:00,107.59,107.61,107.25,107.31,27182.0,104.8133,104.8328,104.4821,104.5405,27182.0
2020-02-26 11:50:00,107.34,107.41,107.0,107.01,43039.0,104.5697,104.6379,104.2385,104.2482,43039.0
2020-02-26 12:00:00,106.99,106.99,106.11,106.3,26881.0,104.2288,104.2288,103.3715,103.5566,26881.0
2020-02-26 12:10:00,106.34,106.44,106.11,106.4,21518.0,103.5955,103.693,103.3715,103.654,21518.0
2020-02-26 12:20:00,106.44,106.71,106.35,106.71,21151.0,103.693,103.956,103.6053,103.956,21151.0
2020-02-26 12:30:00,106.78,107.2,106.78,107.02,29377.0,104.0242,104.4333,104.0242,104.258,29377.0
2020-02-26 12:40:00,106.93,107.02,106.71,106.82,21843.0,104.1703,104.258,103.956,104.0632,21843.0
2020-02-26 12:50:00,106.82,106.98,106.55,106.81,16073.0,104.0632,104.219,103.8001,104.0534,16073.0
2020-02-26 13:00:00,106.85,106.88,106.57,106.6,19971.0,104.0924,104.1216,103.8196,103.8488,19971.0
2020-02-26 13:10:00,106.62,106.76,106.41,106.52,18450.0,103.8683,104.0047,103.6637,103.7709,18450.0
2020-02-26 13:20:00,106.59,106.8,106.45,106.66,12082.0,103.8391,104.0437,103.7027,103.9073,12082.0
2020-02-26 13:30:00,106.62,106.64,105.8,105.8,31432.0,103.8683,103.8878,103.0695,103.0695,31432.0
2020-02-26 13:40:00,105.78,106.43,105.6,106.37,30691.0,103.05,103.6832,102.8746,103.6248,30691.0
2020-02-26 13:50:00,106.32,106.43,105.8,105.99,39142.0,103.5761,103.6832,103.0695,103.2546,39142.0
2020-02-26 14:00:00,106.0,106.54,105.9,106.4,28996.0,103.2643,103.7904,103.1669,103.654,28996.0
2020-02-26 14:10:00,106.36,106.83,106.26,106.4,24927.0,103.615,104.0729,103.5176,103.654,24927.0
2020-02-26 14:20:00,106.43,106.82,106.34,106.47,30197.0,103.6832,104.0632,103.5955,103.7222,30197.0
2020-02-26 14:30:00,106.52,106.74,106.34,106.56,39581.0,103.7709,103.9852,103.5955,103.8099,39581.0
2020-02-26 14:40:00,106.57,106.61,106.22,106.5,21883.0,103.8196,103.8586,103.4786,103.7514,21883.0
2020-02-26 14:50:00,106.48,106.48,106.17,106.24,25744.0,103.7319,103.7319,103.4299,103.4981,25744.0
2020-02-26 15:00:00,106.26,106.46,106.16,106.31,25483.0,103.5176,103.7124,103.4202,103.5663,25483.0
2020-02-26 15:10:00,106.39,107.02,106.33,107.02,54926.0,103.6442,104.258,103.5858,104.258,54926.0
2020-02-26 15:20:00,107.0,107.13,106.55,106.77,49676.0,104.2385,104.3652,103.8001,104.0144,49676.0
2020-02-26 15:30:00,106.78,106.88,106.55,106.83,63979.0,104.0242,104.1216,103.8001,104.0729,63979.0
2020-02-26 15:40:00,106.82,106.83,106.64,106.77,85761.0,104.0632,104.0729,103.8878,104.0144,85761.0
2020-02-26 15:50:00,106.78,106.93,106.5,106.5,214208.0,104.0242,104.1703,103.7514,103.7514,214208.0
2020-02-27 09:30:00,104.23,106.3,104.23,106.0,102841.0,101.54,103.5566,101.54,103.2643,102841.0
2020-02-27 09:40:00,105.87,106.3,104.84,105.36,63788.0,103.1377,103.5566,102.1343,102.6408,63788.0
2020-02-27 09:50:00,105.42,106.3,105.3,105.58,63255.0,102.6993,103.5566,102.5824,102.8552,63255.0
2020-02-27 10:00:00,105.59,105.8,105.07,105.27,59536.0,102.8649,103.0695,102.3583,102.5532,59536.0
2020-02-27 10:10:00,105.27,105.49,105.07,105.29,46118.0,102.5532,102.7675,102.3583,102.5726,46118.0
2020-02-27 10:20:00,105.2,105.74,105.11,105.58,68829.0,102.485,103.011,102.3973,102.8552,68829.0
2020-02-27 10:30:00,105.57,105.94,105.2,105.93,96374.0,102.8454,103.2059,102.485,103.1961,96374.0
2020-02-27 10:40:00,105.93,106.11,105.7,106.01,79426.0,103.1961,103.3715,102.9721,103.2741,79426.0
2020-02-27 10:50:00,105.98,106.12,105.67,106.05,154038.0,103.2448,103.3812,102.9428,103.313,154038.0
2020-02-27 11:00:00,106.02,106.4,105.87,106.4,72805.0,103.2838,103.654,103.1377,103.654,72805.0
2020-02-27 11:10:00,106.38,106.38,105.9,106.3,46993.0,103.6345,103.6345,103.1669,103.5566,46993.0
2020-02-27 11:20:00,106.3,106.33,105.75,105.8,65842.0,103.5566,103.5858,103.0208,103.0695,65842.0
2020-02-27 11:30:00,105.8,105.81,105.11,105.31,134178.0,103.0695,103.0792,102.3973,102.5921,134178.0
2020-02-27 11:40:00,105.31,105.45,104.73,105.03,247527.0,102.5921,102.7285,102.0271,102.3193,247527.0
2020-02-27 11:50:00,105.05,105.24,104.9,105.16,161297.0,102.3388,102.5239,102.1927,102.446,161297.0
2020-02-27 12:00:00,105.13,105.25,104.91,105.18,104918.0,102.4168,102.5337,102.2024,102.4655,104918.0
2020-02-27 12:10:00,105.18,105.7,105.17,105.45,87612.0,102.4655,102.9721,102.4557,102.7285,87612.0
2020-02-27 12:20:00,105.42,105.44,104.95,105.37,51482.0,102.6993,102.7188,102.2414,102.6506,51482.0
2020-02-27 12:30:00,105.3,105.94,105.3,105.93,32438.0,102.5824,103.2059,102.5824,103.1961,32438.0
2020-02-27 12:40:00,105.93,106.12,105.63,106.12,37884.0,103.1961,103.3812,102.9039,103.3812,37884.0
2020-02-27 12:50:00,106.15,106.22,105.76,105.82,29802.0,103.4104,103.4786,103.0305,103.089,29802.0
2020-02-27 13:00:00,105.78,106.22,105.74,105.99,24455.0,103.05,103.4786,103.011,103.2546,24455.0
2020-02-27 13:10:00,106.03,106.1,105.56,105.65,35859.0,103.2935,103.3617,102.8357,102.9233,35859.0
2020-02-27 13:20:00,105.65,105.99,105.49,105.49,52707.0,102.9233,103.2546,102.7675,102.7675,52707.0
2020-02-27 13:30:00,105.48,105.69,105.08,105.22,29742.0,102.7577,102.9623,102.3681,102.5044,29742.0
2020-02-27 13:40:00,105.28,105.4,104.58,105.11,41311.0,102.5629,102.6798,101.881,102.3973,41311.0
2020-02-27 13:50:00,105.11,105.19,104.32,104.49,77501.0,102.3973,102.4752,101.6277,101.7933,77501.0
2020-02-27 14:00:00,104.4,104.6,103.87,104.01,61556.0,101.7056,101.9004,101.1893,101.3257,61556.0
2020-02-27 14:10:00,103.98,104.33,103.8,103.92,62118.0,101.2964,101.6374,101.1211,101.238,62118.0
2020-02-27 14:20:00,103.94,104.73,103.94,104.65,31910.0,101.2575,102.0271,101.2575,101.9492,31910.0
2020-02-27 14:30:00,104.62,104.72,104.34,104.55,45746.0,101.9199,102.0173,101.6472,101.8517,45746.0
2020-02-27 14:40:00,104.55,104.88,104.49,104.72,109342.0,101.8517,102.1732,101.7933,102.0173,109342.0
2020-02-27 14:50:00,104.72,104.84,104.44,104.51,51504.0,102.0173,102.1343,101.7446,101.8128,51504.0
2020-02-27 15:00:00,104.52,104.64,104.23,104.61,51049.0,101.8225,101.9394,101.54,101.9102,51049.0
2020-02-27 15:10:00,104.62,104.8,104.31,104.34,67703.0,101.9199,102.0953,101.6179,101.6472,67703.0
2020-02-27 15:20:00,104.34,104.44,103.93,103.94,73380.0,101.6472,101.7446,101.2477,101.2575,73380.0
2020-02-27 15:30:00,104.0,104.23,103.79,103.94,124251.0,101.3159,101.54,101.1114,101.2575,124251.0
2020-02-27 15:40:00,103.96,104.1,103.69,103.98,137980.0,101.277,101.4134,101.0139,101.2964,137980.0
2020-02-27 15:50:00,103.99,104.06,102.72,102.72,324522.0,101.3062,101.3744,100.069,100.069,324522.0
2020-02-28 09:30:00,100.2,101.85,100.02,101.53,167425.0,97.614,99.2214,97.4386,98.9097,167425.0
2020-02-28 09:40:00,101.6,101.89,100.82,101.18,95650.0,98.9779,99.2604,98.218,98.5687,95650.0
2020-02-28 09:50:00,101.05,101.32,99.76,100.37,79394.0,98.4421,98.7051,97.1854,97.7796,79394.0
2020-02-28 10:00:00,100.34,100.81,99.98,100.78,59218.0,97.7504,98.2083,97.3997,98.179,59218.0
2020-02-28 10:10:00,100.76,101.19,100.28,100.86,60410.0,98.1596,98.5785,97.6919,98.257,60410.0
2020-02-28 10:20:00,100.93,101.15,100.12,100.13,55818.0,98.3252,98.5395,97.5361,97.5458,55818.0
2020-02-28 10:30:00,100.11,100.69,100.07,100.31,83973.0,97.5263,98.0914,97.4874,97.7212,83973.0
2020-02-28 10:40:00,100.43,100.58,99.73,99.98,58771.0,97.8381,97.9842,97.1561,97.3997,58771.0
2020-02-28 10:50:00,100.02,100.88,99.91,100.66,67770.0,97.4386,98.2765,97.3315,98.0621,67770.0
2020-02-28 11:00:00,100.62,100.78,99.62,99.82,62282.0,98.0232,98.179,97.049,97.2438,62282.0
2020-02-28 11:10:00,99.76,100.53,99.75,100.51,121641.0,97.1854,97.9355,97.1756,97.916,121641.0
2020-02-28 11:20:00,100.51,100.85,100.32,100.75,138128.0,97.916,98.2472,97.7309,98.1498,138128.0
2020-02-28 11:30:00,100.78,101.26,100.7,101.15,104446.0,98.179,98.6466,98.1011,98.5395,104446.0
2020-02-28 11:40:00,101.12,101.82,100.88,101.03,161302.0,98.5103,99.1922,98.2765,98.4226,161302.0
2020-02-28 11:50:00,101.05,101.34,100.42,100.78,94078.0,98.4421,98.7246,97.8283,98.179,94078.0
2020-02-28 12:00:00,100.74,100.91,100.25,100.49,91339.0,98.1401,98.3057,97.6627,97.8965,91339.0
2020-02-28 12:10:00,100.55,100.64,100.14,100.41,74089.0,97.955,98.0426,97.5556,97.8186,74089.0
2020-02-28 12:20:00,100.44,100.92,100.29,100.89,67334.0,97.8478,98.3154,97.7017,98.2862,67334.0
2020-02-28 12:30:00,100.91,101.53,100.84,100.84,74505.0,98.3057,98.9097,98.2375,98.2375,74505.0
2020-02-28 12:40:00,100.84,101.01,100.21,100.54,128092.0,98.2375,98.4031,97.6237,97.9452,128092.0
2020-02-28 12:50:00,100.5,101.35,100.5,101.22,37348.0,97.9063,98.7343,97.9063,98.6077,37348.0
2020-02-28 13:00:00,101.2,101.44,100.9,101.14,64574.0,98.5882,98.822,98.2959,98.5297,64574.0
2020-02-28 13:10:00,101.13,101.24,100.48,101.04,78395.0,98.52,98.6272,97.8868,98.4323,78395.0
2020-02-28 13:20:00,100.98,100.98,100.46,100.46,45237.0,98.3739,98.3739,97.8673,97.8673,45237.0
2020-02-28 13:30:00,100.39,100.39,99.68,99.82,86890.0,97.7991,97.7991,97.1074,97.2438,86890.0
2020-02-28 13:40:00,99.76,99.82,98.92,99.49,91820.0,97.1854,97.2438,96.367,96.9223,91820.0
2020-02-28 13:50:00,99.6,99.6,99.08,99.44,50407.0,97.0295,97.0295,96.5229,96.8736,50407.0
2020-02-28 14:00:00,99.45,99.45,98.59,98.77,87371.0,96.8834,96.8834,96.0456,96.2209,87371.0
2020-02-28 14:10:00,98.78,99.35,98.74,99.0,97807.0,96.2307,96.7859,96.1917,96.445,97807.0
2020-02-28 14:20:00,98.99,99.71,98.81,99.34,79957.0,96.4352,97.1366,96.2599,96.7762,79957.0
2020-02-28 14:30:00,99.33,100.1,99.26,99.65,104523.0,96.7665,97.5166,96.6983,97.0782,104523.0
2020-02-28 14:40:00,99.69,100.44,99.68,99.98,84291.0,97.1172,97.8478,97.1074,97.3997,84291.0
2020-02-28 14:50:00,99.97,100.4,99.64,99.65,101710.0,97.3899,97.8088,97.0685,97.0782,101710.0
2020-02-28 15:00:00,99.68,99.92,99.11,99.44,57908.0,97.1074,97.3412,96.5521,96.8736,57908.0
2020-02-28 15:10:00,99.42,100.25,99.17,100.09,77700.0,96.8541,97.6627,96.6106,97.5068,77700.0
2020-02-28 15:20:00,100.12,100.13,99.11,99.11,69772.0,97.5361,97.5458,96.5521,96.5521,69772.0
2020-02-28 15:30:00,99.08,99.68,99.08,99.24,115161.0,96.5229,97.1074,96.5229,96.6788,115161.0
2020-02-28 15:40:00,99.26,99.57,98.64,99.53,191512.0,96.6983,97.0003,96.0943,96.9613,191512.0
2020-02-28 15:50:00,99.48,101.55,99.44,101.54,633959.0,96.9126,98.9292,96.8736,98.9194,633959.0
2020-03-02 09:30:00,101.92,102.94,101.71,102.0,181204.0,99.2896,100.2833,99.085,99.3675,181204.0
2020-03-02 09:40:00,101.94,103.37,101.94,103.3,104362.0,99.3091,100.7022,99.3091,100.634,104362.0
2020-03-02 09:50:00,103.27,103.61,102.93,103.14,103840.0,100.6048,100.936,100.2735,100.4781,103840.0
2020-03-02 10:00:00,103.18,103.34,102.78,103.02,100214.0,100.5171,100.673,100.1274,100.3612,100214.0
2020-03-02 10:10:00,103.08,103.64,103.01,103.54,77158.0,100.4197,100.9652,100.3515,100.8678,77158.0
2020-03-02 10:20:00,103.53,104.25,103.22,104.24,98113.0,100.8581,101.5595,100.5561,101.5497,98113.0
2020-03-02 10:30:00,104.26,104.45,103.76,104.33,66614.0,101.5692,101.7543,101.0821,101.6374,66614.0
2020-03-02 10:40:00,104.42,104.89,104.31,104.89,91249.0,101.7251,102.183,101.6179,102.183,91249.0
2020-03-02 10:50:00,104.89,105.35,104.71,104.72,70884.0,102.183,102.6311,102.0076,102.0173,70884.0
2020-03-02 11:00:00,104.68,104.99,104.67,104.83,39528.0,101.9784,102.2804,101.9686,102.1245,39528.0
2020-03-02 11:10:00,104.82,105.88,104.81,105.2,93902.0,102.1148,103.1474,102.105,102.485,93902.0
2020-03-02 11:20:00,105.2,105.79,105.18,105.66,71268.0,102.485,103.0597,102.4655,102.9331,71268.0
2020-03-02 11:30:00,105.68,105.94,105.41,105.86,93947.0,102.9526,103.2059,102.6895,103.1279,93947.0
2020-03-02 11:40:00,105.85,105.89,105.57,105.73,46761.0,103.1182,103.1572,102.8454,103.0013,46761.0
2020-03-02 11:50:00,105.74,106.12,105.67,106.03,50853.0,103.011,103.3812,102.9428,103.2935,50853.0
2020-03-02 12:00:00,106.01,106.21,105.89,105.94,47669.0,103.2741,103.4689,103.1572,103.2059,47669.0
2020-03-02 12:10:00,105.96,106.03,105.7,105.81,68991.0,103.2253,103.2935,102.9721,103.0792,68991.0
2020-03-02 12:20:00,105.81,105.82,105.37,105.43,43673.0,103.0792,103.089,102.6506,102.709,43673.0
2020-03-02 12:30:00,105.5,105.94,105.5,105.65,30341.0,102.7772,103.2059,102.7772,102.9233,30341.0
2020-03-02 12:40:00,105.72,105.79,105.44,105.46,29209.0,102.9915,103.0597,102.7188,102.7383,29209.0
2020-03-02 12:50:00,105.48,105.8,105.43,105.78,43197.0,102.7577,103.0695,102.709,103.05,43197.0
2020-03-02 13:00:00,105.79,105.89,105.2,105.39,34055.0,103.0597,103.1572,102.485,102.6701,34055.0
2020-03-02 13:10:00,105.46,105.5,105.09,105.11,43451.0,102.7383,102.7772,102.3778,102.3973,43451.0
2020-03-02 13:20:00,105.18,105.6,105.11,105.28,54675.0,102.4655,102.8746,102.3973,102.5629,54675.0
2020-03-02 13:30:00,105.33,105.51,105.1,105.46,58675.0,102.6116,102.787,102.3875,102.7383,58675.0
2020-03-02 13:40:00,105.45,105.47,105.02,105.13,34626.0,102.7285,102.748,102.3096,102.4168,34626.0
2020-03-02 13:50:00,105.11,105.47,105.07,105.44,33591.0,102.3973,102.748,102.3583,102.7188,33591.0
2020-03-02 14:00:00,105.42,105.6,105.25,105.55,24318.0,102.6993,102.8746,102.5337,102.8259,24318.0
2020-03-02 14:10:00,105.54,105.73,105.42,105.44,23740.0,102.8162,103.0013,102.6993,102.7188,23740.0
2020-03-02 14:20:00,105.48,105.58,105.03,105.03,29231.0,102.7577,102.8552,102.3193,102.3193,29231.0
2020-03-02 14:30:00,105.08,105.2,104.86,104.94,72526.0,102.3681,102.485,102.1537,102.2317,72526.0
2020-03-02 14:40:00,104.9,105.05,104.69,104.89,67854.0,102.1927,102.3388,101.9881,102.183,67854.0
2020-03-02 14:50:00,104.87,105.28,104.75,104.91,44427.0,102.1635,102.5629,102.0466,102.2024,44427.0
2020-03-02 15:00:00,104.89,105.36,104.85,105.27,56575.0,102.183,102.6408,102.144,102.5532,56575.0
2020-03-02 15:10:00,105.22,105.34,105.05,105.13,50089.0,102.5044,102.6213,102.3388,102.4168,50089.0
2020-03-02 15:20:00,105.13,105.71,105.12,105.59,44210.0,102.4168,102.9818,102.407,102.8649,44210.0
2020-03-02 15:30:00,105.61,106.0,105.45,105.97,71906.0,102.8844,103.2643,102.7285,103.2351,71906.0
2020-03-02 15:40:00,105.96,106.39,105.8,106.3,105839.0,103.2253,103.6442,103.0695,103.5566,105839.0
2020-03-02 15:50:00,106.31,106.93,106.3,106.91,373420.0,103.5663,104.1703,103.5566,104.1508,373420.0
2020-03-03 09:30:00,106.57,107.32,105.38,107.05,165546.0,103.8196,104.5502,102.6603,104.2872,165546.0
2020-03-03 09:40:00,107.06,107.67,106.79,107.54,40679.0,104.297,104.8912,104.0339,104.7646,40679.0
2020-03-03 09:50:00,107.43,107.92,107.18,107.72,76076.0,104.6574,105.1348,104.4139,104.9399,76076.0
2020-03-03 10:00:00,107.67,109.63,107.66,108.99,119427.0,104.8912,106.8006,104.8815,106.1771,119427.0
2020-03-03 10:10:00,109.2,109.24,107.77,108.64,111582.0,106.3817,106.4207,104.9886,105.8362,111582.0
2020-03-03 10:20:00,108.64,109.58,108.58,108.88,52635.0,105.8362,106.7519,105.7777,106.07,52635.0
2020-03-03 10:30:00,108.95,109.4,108.73,109.08,54277.0,106.1382,106.5766,105.9239,106.2648,54277.0
2020-03-03 10:40:00,109.06,109.71,108.84,108.89,44780.0,106.2453,106.8786,106.031,106.0797,44780.0
2020-03-03 10:50:00,108.94,109.28,108.52,109.19,25198.0,106.1284,106.4597,105.7193,106.372,25198.0
2020-03-03 11:00:00,109.1,109.22,108.08,108.3,35072.0,106.2843,106.4012,105.2906,105.505,35072.0
2020-03-03 11:10:00,108.27,108.27,107.48,107.92,90800.0,105.4757,105.4757,104.7061,105.1348,90800.0
2020-03-03 11:20:00,107.92,107.99,107.05,107.67,57164.0,105.1348,105.203,104.2872,104.8912,57164.0
2020-03-03 11:30:00,107.57,108.27,107.4,108.19,55329.0,104.7938,105.4757,104.6282,105.3978,55329.0
2020-03-03 11:40:00,108.21,108.56,108.04,108.15,29096.0,105.4173,105.7582,105.2517,105.3588,29096.0
2020-03-03 11:50:00,108.17,108.91,108.15,108.89,25720.0,105.3783,106.0992,105.3588,106.0797,25720.0
2020-03-03 12:00:00,108.87,109.13,108.66,109.08,32817.0,106.0602,106.3135,105.8557,106.2648,32817.0
2020-03-03 12:10:00,109.11,109.12,108.48,108.63,25837.0,106.2941,106.3038,105.6803,105.8264,25837.0
2020-03-03 12:20:00,108.57,108.82,108.25,108.42,34477.0,105.768,106.0115,105.4562,105.6219,34477.0
2020-03-03 12:30:00,108.45,108.6,108.24,108.59,30936.0,105.6511,105.7972,105.4465,105.7875,30936.0
2020-03-03 12:40:00,108.61,109.2,108.38,108.92,77610.0,105.807,106.3817,105.5829,106.109,77610.0
2020-03-03 12:50:00,108.94,108.95,108.49,108.53,44392.0,106.1284,106.1382,105.6901,105.729,44392.0
2020-03-03 13:00:00,108.45,108.52,107.96,108.06,30919.0,105.6511,105.7193,105.1737,105.2711,30919.0
2020-03-03 13:10:00,108.04,108.15,107.62,107.68,43802.0,105.2517,105.3588,104.8425,104.901,43802.0
2020-03-03 13:20:00,107.76,107.91,107.19,107.6,71527.0,104.9789,105.125,104.4236,104.823,71527.0
2020-03-03 13:30:00,107.58,107.73,107.3,107.66,45487.0,104.8035,104.9497,104.5308,104.8815,45487.0
2020-03-03 13:40:00,107.61,107.63,106.82,106.91,60321.0,104.8328,104.8522,104.0632,104.1508,60321.0
2020-03-03 13:50:00,106.95,107.13,106.43,106.49,52611.0,104.1898,104.3652,103.6832,103.7417,52611.0
2020-03-03 14:00:00,106.46,106.73,105.68,105.68,43526.0,103.7124,103.9755,102.9526,102.9526,43526.0
2020-03-03 14:10:00,105.66,106.54,105.66,106.0,48188.0,102.9331,103.7904,102.9331,103.2643,48188.0
2020-03-03 14:20:00,106.05,106.94,105.88,106.89,40008.0,103.313,104.1801,103.1474,104.1313,40008.0
2020-03-03 14:30:00,106.95,107.09,106.38,106.39,65140.0,104.1898,104.3262,103.6345,103.6442,65140.0
2020-03-03 14:40:00,106.4,106.86,106.04,106.81,33785.0,103.654,104.1021,103.3033,104.0534,33785.0
2020-03-03 14:50:00,106.83,107.12,106.54,107.04,49553.0,104.0729,104.3554,103.7904,104.2775,49553.0
2020-03-03 15:00:00,107.03,107.52,106.85,107.06,145931.0,104.2677,104.7451,104.0924,104.297,145931.0
2020-03-03 15:10:00,107.08,107.99,106.98,107.83,75031.0,104.3164,105.203,104.219,105.0471,75031.0
2020-03-03 15:20:00,107.85,107.96,106.92,107.89,50686.0,105.0666,105.1737,104.1606,105.1055,50686.0
2020-03-03 15:30:00,107.94,107.97,106.8,106.85,99261.0,105.1542,105.1835,104.0437,104.0924,99261.0
2020-03-03 15:40:00,106.92,108.07,106.82,107.41,107082.0,104.1606,105.2809,104.0632,104.6379,107082.0
2020-03-03 15:50:00,107.33,107.33,106.36,106.7,333703.0,104.56,104.56,103.615,103.9462,333703.0
2020-03-04 09:30:00,108.27,109.61,108.06,109.3,112533.0,105.4757,106.7811,105.2711,106.4791,112533.0
2020-03-04 09:40:00,109.31,109.96,109.11,109.83,110140.0,106.4889,107.1221,106.2941,106.9955,110140.0
2020-03-04 09:50:00,109.85,110.18,109.63,109.77,88037.0,107.015,107.3364,106.8006,106.937,88037.0
2020-03-04 10:00:00,109.84,110.1,109.44,110.0,76928.0,107.0052,107.2585,106.6155,107.1611,76928.0
2020-03-04 10:10:00,110.06,111.23,109.88,111.14,154669.0,107.2195,108.3593,107.0442,108.2717,154669.0
2020-03-04 10:20:00,111.11,111.11,110.52,110.83,62287.0,108.2424,108.2424,107.6677,107.9697,62287.0
2020-03-04 10:30:00,110.81,111.14,110.62,111.11,80179.0,107.9502,108.2717,107.7651,108.2424,80179.0
2020-03-04 10:40:00,111.06,111.16,110.62,110.75,50630.0,108.1937,108.2911,107.7651,107.8917,50630.0
2020-03-04 10:50:00,110.83,110.95,110.08,110.25,114982.0,107.9697,108.0866,107.239,107.4046,114982.0
2020-03-04 11:00:00,110.24,110.38,109.82,109.96,63985.0,107.3949,107.5313,106.9857,107.1221,63985.0
2020-03-04 11:10:00,109.94,110.22,109.81,109.96,42313.0,107.1026,107.3754,106.976,107.1221,42313.0
2020-03-04 11:20:00,110.0,110.03,109.61,109.75,46669.0,107.1611,107.1903,106.7811,106.9175,46669.0
2020-03-04 11:30:00,109.8,109.81,108.85,108.85,63022.0,106.9662,106.976,106.0408,106.0408,63022.0
2020-03-04 11:40:00,108.84,109.09,108.66,108.97,71035.0,106.031,106.2746,105.8557,106.1577,71035.0
2020-03-04 11:50:00,108.98,109.24,108.87,109.12,61411.0,106.1674,106.4207,106.0602,106.3038,61411.0
2020-03-04 12:00:00,109.11,109.3,108.97,109.08,81398.0,106.2941,106.4791,106.1577,106.2648,81398.0
2020-03-04 12:10:00,109.09,109.46,108.94,109.29,50135.0,106.2746,106.635,106.1284,106.4694,50135.0
2020-03-04 12:20:00,109.3,109.74,109.29,109.74,59707.0,106.4791,106.9078,106.4694,106.9078,59707.0
2020-03-04 12:30:00,109.72,109.96,109.6,109.94,128307.0,106.8883,107.1221,106.7714,107.1026,128307.0
2020-03-04 12:40:00,109.94,110.41,109.73,110.41,65509.0,107.1026,107.5605,106.898,107.5605,65509.0
2020-03-04 12:50:00,110.44,110.75,110.28,110.66,45662.0,107.5897,107.8917,107.4339,107.804,45662.0
2020-03-04 13:00:00,110.63,110.83,110.55,110.71,48875.0,107.7748,107.9697,107.6969,107.8528,48875.0
2020-03-04 13:10:00,110.7,111.0,110.54,111.0,29064.0,107.843,108.1353,107.6871,108.1353,29064.0
2020-03-04 13:20:00,110.98,111.18,110.9,111.02,54764.0,108.1158,108.3106,108.0379,108.1548,54764.0
2020-03-04 13:30:00,111.05,111.42,110.99,111.3,31943.0,108.184,108.5444,108.1255,108.4275,31943.0
2020-03-04 13:40:00,111.3,111.4,110.9,111.08,37185.0,108.4275,108.5249,108.0379,108.2132,37185.0
2020-03-04 13:50:00,111.11,111.3,111.02,111.08,26130.0,108.2424,108.4275,108.1548,108.2132,26130.0
2020-03-04 14:00:00,111.11,111.19,110.58,110.83,32823.0,108.2424,108.3204,107.7261,107.9697,32823.0
2020-03-04 14:10:00,110.82,110.94,110.59,110.87,110199.0,107.9599,108.0768,107.7359,108.0086,110199.0
2020-03-04 14:20:00,110.88,111.08,110.72,110.93,68051.0,108.0184,108.2132,107.8625,108.0671,68051.0
2020-03-04 14:30:00,110.92,111.08,110.77,110.77,47455.0,108.0573,108.2132,107.9112,107.9112,47455.0
2020-03-04 14:40:00,110.8,110.87,110.59,110.66,31638.0,107.9404,108.0086,107.7359,107.804,31638.0
2020-03-04 14:50:00,110.67,110.79,110.45,110.45,40934.0,107.8138,107.9307,107.5995,107.5995,40934.0
2020-03-04 15:00:00,110.43,110.83,110.39,110.47,144934.0,107.58,107.9697,107.541,107.619,144934.0
2020-03-04 15:10:00,110.51,111.02,110.48,111.0,45083.0,107.6579,108.1548,107.6287,108.1353,45083.0
2020-03-04 15:20:00,111.01,111.4,110.93,111.4,75871.0,108.145,108.5249,108.0671,108.5249,75871.0
2020-03-04 15:30:00,111.42,111.56,111.31,111.5,76515.0,108.5444,108.6808,108.4373,108.6224,76515.0
2020-03-04 15:40:00,111.52,111.6,111.18,111.25,99896.0,108.6419,108.7198,108.3106,108.3788,99896.0
2020-03-04 15:50:00,111.29,111.94,111.28,111.83,290770.0,108.4178,109.051,108.408,108.9439,290770.0
2020-03-05 09:30:00,109.49,110.4,109.11,110.33,110775.0,106.6642,107.5508,106.2941,107.4826,110775.0
2020-03-05 09:40:00,110.33,110.82,109.99,110.03,142860.0,107.4826,107.9599,107.1513,107.1903,142860.0
2020-03-05 09:50:00,109.97,110.33,109.67,110.09,31257.0,107.1319,107.4826,106.8396,107.2488,31257.0
2020-03-05 10:00:00,110.04,110.41,109.92,110.21,35941.0,107.2,107.5605,107.0831,107.3657,35941.0
2020-03-05 10:10:00,110.22,111.2,110.2,111.17,36311.0,107.3754,108.3301,107.3559,108.3009,36311.0
2020-03-05 10:20:00,111.15,111.49,111.08,111.12,33954.0,108.2814,108.6126,108.2132,108.2522,33954.0
2020-03-05 10:30:00,111.12,111.52,111.12,111.37,25435.0,108.2522,108.6419,108.2522,108.4957,25435.0
2020-03-05 10:40:00,111.37,111.71,111.21,111.64,29528.0,108.4957,108.8269,108.3399,108.7588,29528.0
2020-03-05 10:50:00,111.66,111.93,111.48,111.54,41135.0,108.7782,109.0413,108.6029,108.6613,41135.0
2020-03-05 11:00:00,111.48,111.9,111.48,111.64,44350.0,108.6029,109.012,108.6029,108.7588,44350.0
2020-03-05 11:10:00,111.58,111.84,111.58,111.67,38106.0,108.7003,108.9536,108.7003,108.788,38106.0
2020-03-05 11:20:00,111.66,111.79,111.38,111.68,43520.0,108.7782,108.9049,108.5055,108.7977,43520.0
2020-03-05 11:30:00,111.71,111.78,111.12,111.12,41338.0,108.8269,108.8951,108.2522,108.2522,41338.0
2020-03-05 11:40:00,111.14,111.44,111.07,111.34,41854.0,108.2717,108.5639,108.2035,108.4665,41854.0
2020-03-05 11:50:00,111.4,111.44,111.0,111.21,43152.0,108.5249,108.5639,108.1353,108.3399,43152.0
2020-03-05 12:00:00,111.23,111.36,110.91,111.03,51089.0,108.3593,108.486,108.0476,108.1645,51089.0
2020-03-05 12:10:00,111.0,111.23,110.61,110.65,28755.0,108.1353,108.3593,107.7553,107.7943,28755.0
2020-03-05 12:20:00,110.69,110.91,110.64,110.88,29050.0,107.8333,108.0476,107.7846,108.0184,29050.0
2020-03-05 12:30:00,110.84,111.09,110.4,110.41,52307.0,107.9794,108.223,107.5508,107.5605,52307.0
2020-03-05 12:40:00,110.41,110.5,109.94,110.38,48119.0,107.5605,107.6482,107.1026,107.5313,48119.0
2020-03-05 12:50:00,110.44,110.74,110.26,110.38,16757.0,107.5897,107.882,107.4144,107.5313,16757.0
2020-03-05 13:00:00,110.36,110.46,110.07,110.1,47758.0,107.5118,107.6092,107.2293,107.2585,47758.0
2020-03-05 13:10:00,110.09,110.29,110.01,110.14,32776.0,107.2488,107.4436,107.1708,107.2975,32776.0
2020-03-05 13:20:00,110.16,110.28,109.95,110.15,12171.0,107.317,107.4339,107.1124,107.3072,12171.0
2020-03-05 13:30:00,110.13,110.55,110.11,110.53,21578.0,107.2877,107.6969,107.2682,107.6774,21578.0
2020-03-05 13:40:00,110.51,110.88,110.25,110.88,49285.0,107.6579,108.0184,107.4046,108.0184,49285.0
2020-03-05 13:50:00,110.9,110.99,110.43,110.69,24695.0,108.0379,108.1255,107.58,107.8333,24695.0
2020-03-05 14:00:00,110.65,110.65,110.31,110.57,42624.0,107.7943,107.7943,107.4631,107.7164,42624.0
2020-03-05 14:10:00,110.56,111.02,110.53,110.7,23994.0,107.7066,108.1548,107.6774,107.843,23994.0
2020-03-05 14:20:00,110.76,110.77,110.28,110.42,14211.0,107.9015,107.9112,107.4339,107.5702,14211.0
2020-03-05 14:30:00,110.42,111.12,110.42,111.04,26017.0,107.5702,108.2522,107.5702,108.1742,26017.0
2020-03-05 14:40:00,110.99,111.16,110.69,110.85,38516.0,108.1255,108.2911,107.8333,107.9891,38516.0
2020-03-05 14:50:00,110.91,111.02,110.58,110.81,22325.0,108.0476,108.1548,107.7261,107.9502,22325.0
2020-03-05 15:00:00,110.84,110.89,110.56,110.81,17025.0,107.9794,108.0281,107.7066,107.9502,17025.0
2020-03-05 15:10:00,110.79,110.85,110.26,110.44,56918.0,107.9307,107.9891,107.4144,107.5897,56918.0
2020-03-05 15:20:00,110.43,110.52,110.15,110.36,61268.0,107.58,107.6677,107.3072,107.5118,61268.0
2020-03-05 15:30:00,110.36,111.22,110.28,110.7,58456.0,107.5118,108.3496,107.4339,107.843,58456.0
2020-03-05 15:40:00,110.7,110.88,110.34,110.38,194781.0,107.843,108.0184,107.4923,107.5313,194781.0
2020-03-05 15:50:00,110.34,110.8,110.03,110.2,313703.0,107.4923,107.9404,107.1903,107.3559,313703.0
2020-03-06 09:30:00,106.28,108.56,106.28,108.48,194728.0,103.5371,105.7582,103.5371,105.6803,194728.0
2020-03-06 09:40:00,108.39,108.6,107.37,107.54,53695.0,105.5926,105.7972,104.599,104.7646,53695.0
2020-03-06 09:50:00,107.52,107.59,106.15,106.94,106872.0,104.7451,104.8133,103.4104,104.1801,106872.0
2020-03-06 10:00:00,106.99,107.04,106.45,106.48,43480.0,104.2288,104.2775,103.7027,103.7319,43480.0
2020-03-06 10:10:00,106.43,107.84,106.42,107.64,86244.0,103.6832,105.0568,103.6735,104.862,86244.0
2020-03-06 10:20:00,107.64,107.93,107.47,107.93,21935.0,104.862,105.1445,104.6964,105.1445,21935.0
2020-03-06 10:30:00,107.86,108.02,107.29,107.78,54343.0,105.0763,105.2322,104.521,104.9984,54343.0
2020-03-06 10:40:00,107.78,108.75,107.53,108.71,66694.0,104.9984,105.9433,104.7548,105.9044,66694.0
2020-03-06 10:50:00,108.73,108.76,107.91,108.17,66646.0,105.9239,105.9531,105.125,105.3783,66646.0
2020-03-06 11:00:00,108.2,108.25,107.52,107.62,33671.0,105.4075,105.4562,104.7451,104.8425,33671.0
2020-03-06 11:10:00,107.6,107.74,107.41,107.45,36242.0,104.823,104.9594,104.6379,104.6769,36242.0
2020-03-06 11:20:00,107.44,107.58,107.1,107.23,33467.0,104.6672,104.8035,104.3359,104.4626,33467.0
2020-03-06 11:30:00,107.29,107.68,107.09,107.65,69585.0,104.521,104.901,104.3262,104.8717,69585.0
2020-03-06 11:40:00,107.65,107.65,106.79,107.02,43794.0,104.8717,104.8717,104.0339,104.258,43794.0
2020-03-06 11:50:00,107.04,107.34,107.04,107.14,23465.0,104.2775,104.5697,104.2775,104.3749,23465.0
2020-03-06 12:00:00,107.12,107.19,106.56,106.56,38494.0,104.3554,104.4236,103.8099,103.8099,38494.0
2020-03-06 12:10:00,106.55,106.72,106.43,106.52,39822.0,103.8001,103.9657,103.6832,103.7709,39822.0
2020-03-06 12:20:00,106.49,106.76,106.41,106.44,41771.0,103.7417,104.0047,103.6637,103.693,41771.0
2020-03-06 12:30:00,106.46,107.13,106.42,106.76,44152.0,103.7124,104.3652,103.6735,104.0047,44152.0
2020-03-06 12:40:00,106.72,106.96,106.49,106.59,30629.0,103.9657,104.1995,103.7417,103.8391,30629.0
2020-03-06 12:50:00,106.57,106.67,106.39,106.39,53825.0,103.8196,103.917,103.6442,103.6442,53825.0
2020-03-06 13:00:00,106.38,107.02,106.36,106.73,31428.0,103.6345,104.258,103.615,103.9755,31428.0
2020-03-06 13:10:00,106.76,106.82,106.45,106.74,22455.0,104.0047,104.0632,103.7027,103.9852,22455.0
2020-03-06 13:20:00,106.78,107.07,106.7,106.84,85452.0,104.0242,104.3067,103.9462,104.0826,85452.0
2020-03-06 13:30:00,106.84,106.85,106.24,106.35,67265.0,104.0826,104.0924,103.4981,103.6053,67265.0
2020-03-06 13:40:00,106.35,106.58,105.83,105.83,70199.0,103.6053,103.8293,103.0987,103.0987,70199.0
2020-03-06 13:50:00,105.82,105.98,105.65,105.68,21623.0,103.089,103.2448,102.9233,102.9526,21623.0
2020-03-06 14:00:00,105.66,105.79,105.51,105.6,44259.0,102.9331,103.0597,102.787,102.8746,44259.0
2020-03-06 14:10:00,105.55,106.0,105.55,105.72,37972.0,102.8259,103.2643,102.8259,102.9915,37972.0
2020-03-06 14:20:00,105.7,105.94,105.4,105.66,39229.0,102.9721,103.2059,102.6798,102.9331,39229.0
2020-03-06 14:30:00,105.66,105.83,105.18,105.34,50171.0,102.9331,103.0987,102.4655,102.6213,50171.0
2020-03-06 14:40:00,105.37,105.55,105.09,105.11,33236.0,102.6506,102.8259,102.3778,102.3973,33236.0
2020-03-06 14:50:00,105.11,105.47,105.0,105.25,38530.0,102.3973,102.748,102.2901,102.5337,38530.0
2020-03-06 15:00:00,105.25,105.49,105.24,105.3,40532.0,102.5337,102.7675,102.5239,102.5824,40532.0
2020-03-06 15:10:00,105.31,106.14,105.3,106.12,54806.0,102.5921,103.4007,102.5824,103.3812,54806.0
2020-03-06 15:20:00,106.12,106.47,105.84,106.06,59139.0,103.3812,103.7222,103.1084,103.3228,59139.0
2020-03-06 15:30:00,106.09,106.9,105.96,106.48,116119.0,103.352,104.1411,103.2253,103.7319,116119.0
2020-03-06 15:40:00,106.48,107.22,106.46,107.15,134546.0,103.7319,104.4528,103.7124,104.3846,134546.0
2020-03-06 15:50:00,107.13,108.0,107.12,107.65,360892.0,104.3652,105.2127,104.3554,104.8717,360892.0
2020-03-09 09:30:00,101.57,102.49,100.79,102.49,110663.0,98.9486,99.8449,98.1888,99.8449,110663.0
2020-03-09 09:40:00,102.02,102.49,102.02,102.35,26910.0,99.387,99.8449,99.387,99.7085,26910.0
2020-03-09 09:50:00,102.31,102.99,101.36,102.55,164196.0,99.6695,100.332,98.7441,99.9034,164196.0
2020-03-09 10:00:00,102.67,103.85,101.71,103.47,96065.0,100.0203,101.1698,99.085,100.7996,96065.0
2020-03-09 10:10:00,103.58,103.61,102.23,102.82,87538.0,100.9068,100.936,99.5916,100.1664,87538.0
2020-03-09 10:20:00,103.01,103.01,102.0,102.73,80494.0,100.3515,100.3515,99.3675,100.0787,80494.0
2020-03-09 10:30:00,102.79,103.28,102.14,102.33,86085.0,100.1372,100.6145,99.5039,99.689,86085.0
2020-03-09 10:40:00,102.35,102.5,101.7,101.77,51310.0,99.7085,99.8546,99.0753,99.1435,51310.0
2020-03-09 10:50:00,101.76,101.97,101.6,101.83,33496.0,99.1337,99.3383,98.9779,99.2019,33496.0
2020-03-09 11:00:00,101.85,102.1,101.63,101.93,52695.0,99.2214,99.465,99.0071,99.2994,52695.0
2020-03-09 11:10:00,101.9,103.21,101.85,103.11,170473.0,99.2701,100.5463,99.2214,100.4489,170473.0
2020-03-09 11:20:00,103.01,103.43,102.94,103.16,37691.0,100.3515,100.7606,100.2833,100.4976,37691.0
2020-03-09 11:30:00,103.15,103.73,102.95,103.26,40031.0,100.4879,101.0529,100.293,100.595,40031.0
2020-03-09 11:40:00,103.3,103.97,103.19,103.97,24854.0,100.634,101.2867,100.5268,101.2867,24854.0
2020-03-09 11:50:00,103.94,104.18,103.68,103.89,36598.0,101.2575,101.4913,101.0042,101.2088,36598.0
2020-03-09 12:00:00,103.87,104.15,103.37,104.02,56209.0,101.1893,101.4621,100.7022,101.3354,56209.0
2020-03-09 12:10:00,103.99,104.05,103.18,103.3,65993.0,101.3062,101.3646,100.5171,100.634,65993.0
2020-03-09 12:20:00,103.29,103.29,102.89,103.02,38832.0,100.6243,100.6243,100.2346,100.3612,38832.0
2020-03-09 12:30:00,102.98,103.45,102.53,102.95,54201.0,100.3223,100.7801,99.8839,100.293,54201.0
2020-03-09 12:40:00,103.02,103.23,102.1,102.24,54676.0,100.3612,100.5658,99.465,99.6014,54676.0
2020-03-09 12:50:00,102.24,102.59,102.2,102.43,42356.0,99.6014,99.9423,99.5624,99.7865,42356.0
2020-03-09 13:00:00,102.39,102.7,101.92,102.45,41691.0,99.7475,100.0495,99.2896,99.8059,41691.0
2020-03-09 13:10:00,102.45,102.78,102.34,102.42,35492.0,99.8059,100.1274,99.6988,99.7767,35492.0
2020-03-09 13:20:00,102.4,102.55,102.27,102.43,35640.0,99.7572,99.9034,99.6306,99.7865,35640.0
2020-03-09 13:30:00,102.34,102.42,101.7,101.74,45184.0,99.6988,99.7767,99.0753,99.1143,45184.0
2020-03-09 13:40:00,101.77,101.92,100.99,101.31,71693.0,99.1435,99.2896,98.3836,98.6954,71693.0
2020-03-09 13:50:00,101.3,101.3,100.27,100.3,69684.0,98.6856,98.6856,97.6822,97.7114,69684.0
2020-03-09 14:00:00,100.35,100.78,100.09,100.24,62025.0,97.7601,98.179,97.5068,97.653,62025.0
2020-03-09 14:10:00,100.19,101.36,100.17,100.99,41577.0,97.6043,98.7441,97.5848,98.3836,41577.0
2020-03-09 14:20:00,100.97,101.26,100.65,100.65,37620.0,98.3641,98.6466,98.0524,98.0524,37620.0
2020-03-09 14:30:00,100.66,100.98,100.23,100.85,43095.0,98.0621,98.3739,97.6432,98.2472,43095.0
2020-03-09 14:40:00,100.9,100.94,99.91,100.45,41404.0,98.2959,98.3349,97.3315,97.8576,41404.0
2020-03-09 14:50:00,100.46,101.73,100.45,101.19,45429.0,97.8673,99.1045,97.8576,98.5785,45429.0
2020-03-09 15:00:00,101.15,101.74,100.99,101.23,52048.0,98.5395,99.1143,98.3836,98.6174,52048.0
2020-03-09 15:10:00,101.14,101.44,100.84,101.14,61959.0,98.5297,98.822,98.2375,98.5297,61959.0
2020-03-09 15:20:00,101.13,102.21,100.94,101.69,78183.0,98.52,99.5721,98.3349,99.0655,78183.0
2020-03-09 15:30:00,101.68,101.85,101.0,101.85,156875.0,99.0558,99.2214,98.3934,99.2214,156875.0
2020-03-09 15:40:00,101.85,101.88,101.21,101.69,250668.0,99.2214,99.2506,98.5979,99.0655,250668.0
2020-03-09 15:50:00,101.63,101.76,100.82,100.91,474236.0,99.0071,99.1337,98.218,98.3057,474236.0
2020-03-10 09:30:00,102.3,102.3,100.73,100.91,275112.0,99.6598,99.6598,98.1303,98.3057,275112.0
2020-03-10 09:40:00,100.89,100.89,99.43,99.94,246095.0,98.2862,98.2862,96.8639,97.3607,246095.0
2020-03-10 09:50:00,99.9,101.12,99.79,100.87,147583.0,97.3217,98.5103,97.2146,98.2667,147583.0
2020-03-10 10:00:00,100.88,100.92,100.16,100.31,123181.0,98.2765,98.3154,97.575,97.7212,123181.0
2020-03-10 10:10:00,100.31,100.6,99.97,100.02,119809.0,97.7212,98.0037,97.3899,97.4386,119809.0
2020-03-10 10:20:00,100.07,100.29,99.41,99.47,103695.0,97.4874,97.7017,96.8444,96.9028,103695.0
2020-03-10 10:30:00,99.5,99.52,98.99,99.29,101192.0,96.9321,96.9516,96.4352,96.7275,101192.0
2020-03-10 10:40:00,99.28,99.35,98.28,98.51,161127.0,96.7177,96.7859,95.7436,95.9676,161127.0
2020-03-10 10:50:00,98.48,98.79,98.18,98.31,73073.0,95.9384,96.2404,95.6461,95.7728,73073.0
2020-03-10 11:00:00,98.31,98.5,97.82,97.95,185082.0,95.7728,95.9579,95.2954,95.4221,185082.0
2020-03-10 11:10:00,97.95,97.96,97.17,97.25,128682.0,95.4221,95.4318,94.6622,94.7401,128682.0
2020-03-10 11:20:00,97.29,97.56,96.78,96.81,102918.0,94.7791,95.0421,94.2823,94.3115,102918.0
2020-03-10 11:30:00,96.86,97.41,96.65,97.27,90084.0,94.3602,94.896,94.1556,94.7596,90084.0
2020-03-10 11:40:00,97.31,97.91,96.85,97.82,88248.0,94.7986,95.3831,94.3505,95.2954,88248.0
2020-03-10 11:50:00,97.86,98.76,97.83,98.48,116712.0,95.3344,96.2112,95.3052,95.9384,116712.0
2020-03-10 12:00:00,98.55,99.73,98.55,99.72,114646.0,96.0066,97.1561,96.0066,97.1464,114646.0
2020-03-10 12:10:00,99.73,100.87,99.68,100.86,59415.0,97.1561,98.2667,97.1074,98.257,59415.0
2020-03-10 12:20:00,100.86,100.95,100.3,100.31,66631.0,98.257,98.3446,97.7114,97.7212,66631.0
2020-03-10 12:30:00,100.29,100.29,99.5,99.82,75768.0,97.7017,97.7017,96.9321,97.2438,75768.0
2020-03-10 12:40:00,99.75,100.69,99.35,100.55,65168.0,97.1756,98.0914,96.7859,97.955,65168.0
2020-03-10 12:50:00,100.6,101.19,100.45,100.7,69068.0,98.0037,98.5785,97.8576,98.1011,69068.0
2020-03-10 13:00:00,100.71,101.33,100.48,101.26,127857.0,98.1108,98.7148,97.8868,98.6466,127857.0
2020-03-10 13:10:00,101.33,102.05,100.94,101.88,94424.0,98.7148,99.4163,98.3349,99.2506,94424.0
2020-03-10 13:20:00,101.71,102.16,101.35,101.52,97363.0,99.085,99.5234,98.7343,98.8999,97363.0
2020-03-10 13:30:00,101.53,101.74,100.96,101.22,41761.0,98.9097,99.1143,98.3544,98.6077,41761.0
2020-03-10 13:40:00,101.25,101.38,100.65,100.86,42642.0,98.6369,98.7635,98.0524,98.257,42642.0
2020-03-10 13:50:00,100.86,100.95,100.19,100.43,46209.0,98.257,98.3446,97.6043,97.8381,46209.0
2020-03-10 14:00:00,100.38,100.4,99.83,100.36,52878.0,97.7894,97.8088,97.2536,97.7699,52878.0
2020-03-10 14:10:00,100.39,100.85,100.15,100.8,90363.0,97.7991,98.2472,97.5653,98.1985,90363.0
2020-03-10 14:20:00,100.75,101.01,100.29,100.8,55873.0,98.1498,98.4031,97.7017,98.1985,55873.0
2020-03-10 14:30:00,100.81,101.5,100.75,101.19,40720.0,98.2083,98.8805,98.1498,98.5785,40720.0
2020-03-10 14:40:00,101.22,102.37,101.1,102.31,53471.0,98.6077,99.728,98.4908,99.6695,53471.0
2020-03-10 14:50:00,102.28,102.45,101.86,102.4,51510.0,99.6403,99.8059,99.2312,99.7572,51510.0
2020-03-10 15:00:00,102.44,103.2,102.36,102.95,63531.0,99.7962,100.5366,99.7183,100.293,63531.0
2020-03-10 15:10:00,102.99,103.38,102.72,103.31,78796.0,100.332,100.7119,100.069,100.6437,78796.0
2020-03-10 15:20:00,103.31,103.57,102.74,102.79,98729.0,100.6437,100.897,100.0885,100.1372,98729.0
2020-03-10 15:30:00,102.78,103.12,102.37,102.97,103960.0,100.1274,100.4586,99.728,100.3125,103960.0
2020-03-10 15:40:00,102.93,103.2,102.55,103.06,115583.0,100.2735,100.5366,99.9034,100.4002,115583.0
2020-03-10 15:50:00,103.04,103.4,102.85,103.39,307573.0,100.3807,100.7314,100.1956,100.7217,307573.0
2020-03-11 09:30:00,101.61,101.77,100.35,100.75,118287.0,98.9876,99.1435,97.7601,98.1498,118287.0
2020-03-11 09:40:00,100.69,101.03,100.39,100.39,62026.0,98.0914,98.4226,97.7991,97.7991,62026.0
2020-03-11 09:50:00,100.33,101.13,100.32,101.04,70077.0,97.7406,98.52,97.7309,98.4323,70077.0
2020-03-11 10:00:00,100.94,101.61,100.79,101.44,64923.0,98.3349,98.9876,98.1888,98.822,64923.0
2020-03-11 10:10:00,101.49,101.99,101.49,101.74,53991.0,98.8707,99.3578,98.8707,99.1143,53991.0
2020-03-11 10:20:00,101.74,101.85,101.37,101.56,27934.0,99.1143,99.2214,98.7538,98.9389,27934.0
2020-03-11 10:30:00,101.44,101.54,101.12,101.27,47836.0,98.822,98.9194,98.5103,98.6564,47836.0
2020-03-11 10:40:00,101.21,102.03,101.16,101.59,63862.0,98.5979,99.3968,98.5492,98.9681,63862.0
2020-03-11 10:50:00,101.59,101.95,101.5,101.82,39707.0,98.9681,99.3188,98.8805,99.1922,39707.0
2020-03-11 11:00:00,101.84,102.17,101.32,101.53,77823.0,99.2117,99.5332,98.7051,98.9097,77823.0
2020-03-11 11:10:00,101.56,101.61,100.86,100.88,34756.0,98.9389,98.9876,98.257,98.2765,34756.0
2020-03-11 11:20:00,100.88,100.92,100.21,100.31,50961.0,98.2765,98.3154,97.6237,97.7212,50961.0
2020-03-11 11:30:00,100.37,101.38,100.21,101.34,110596.0,97.7796,98.7635,97.6237,98.7246,110596.0
2020-03-11 11:40:00,101.32,101.36,100.61,100.99,38834.0,98.7051,98.7441,98.0134,98.3836,38834.0
2020-03-11 11:50:00,101.02,101.1,100.38,100.67,30115.0,98.4128,98.4908,97.7894,98.0719,30115.0
2020-03-11 12:00:00,100.69,101.01,100.5,100.74,38598.0,98.0914,98.4031,97.9063,98.1401,38598.0
2020-03-11 12:10:00,100.77,101.23,100.6,101.22,128086.0,98.1693,98.6174,98.0037,98.6077,128086.0
2020-03-11 12:20:00,101.21,101.32,100.69,100.96,60619.0,98.5979,98.7051,98.0914,98.3544,60619.0
2020-03-11 12:30:00,100.95,101.28,100.9,100.92,31008.0,98.3446,98.6661,98.2959,98.3154,31008.0
2020-03-11 12:40:00,100.9,100.93,100.06,100.16,36448.0,98.2959,98.3252,97.4776,97.575,36448.0
2020-03-11 12:50:00,100.22,100.44,100.08,100.38,27775.0,97.6335,97.8478,97.4971,97.7894,27775.0
2020-03-11 13:00:00,100.36,100.36,100.05,100.17,40950.0,97.7699,97.7699,97.4679,97.5848,40950.0
2020-03-11 13:10:00,100.18,100.37,99.79,100.23,35023.0,97.5945,97.7796,97.2146,97.6432,35023.0
2020-03-11 13:20:00,100.29,100.5,99.97,100.4,19429.0,97.7017,97.9063,97.3899,97.8088,19429.0
2020-03-11 13:30:00,100.35,100.66,100.27,100.43,27849.0,97.7601,98.0621,97.6822,97.8381,27849.0
2020-03-11 13:40:00,100.41,100.63,100.13,100.5,44109.0,97.8186,98.0329,97.5458,97.9063,44109.0
2020-03-11 13:50:00,100.49,100.62,100.17,100.29,19824.0,97.8965,98.0232,97.5848,97.7017,19824.0
2020-03-11 14:00:00,100.28,100.44,99.83,99.98,47034.0,97.6919,97.8478,97.2536,97.3997,47034.0
2020-03-11 14:10:00,99.98,100.39,99.91,100.21,43524.0,97.3997,97.7991,97.3315,97.6237,43524.0
2020-03-11 14:20:00,100.18,100.38,100.06,100.2,68012.0,97.5945,97.7894,97.4776,97.614,68012.0
2020-03-11 14:30:00,100.29,100.66,100.07,100.36,46521.0,97.7017,98.0621,97.4874,97.7699,46521.0
2020-03-11 14:40:00,100.32,100.7,100.21,100.38,48048.0,97.7309,98.1011,97.6237,97.7894,48048.0
2020-03-11 14:50:00,100.4,100.79,100.31,100.4,51013.0,97.8088,98.1888,97.7212,97.8088,51013.0
2020-03-11 15:00:00,100.38,100.5,99.64,99.7,77485.0,97.7894,97.9063,97.0685,97.1269,77485.0
2020-03-11 15:10:00,99.72,99.86,99.28,99.67,76704.0,97.1464,97.2828,96.7177,97.0977,76704.0
2020-03-11 15:20:00,99.67,99.82,98.33,99.79,104935.0,97.0977,97.2438,95.7923,97.2146,104935.0
2020-03-11 15:30:00,99.76,100.93,99.58,100.75,95514.0,97.1854,98.3252,97.01,98.1498,95514.0
2020-03-11 15:40:00,100.77,101.17,100.59,100.96,137663.0,98.1693,98.559,97.9939,98.3544,137663.0
2020-03-11 15:50:00,100.99,101.68,98.77,101.18,330476.0,98.3836,99.0558,96.2209,98.5687,330476.0
2020-03-12 09:30:00,94.79,95.11,94.23,94.51,191922.0,92.3436,92.6554,91.7981,92.0709,191922.0
2020-03-12 09:40:00,94.51,94.51,94.51,94.51,0.0,92.0709,92.0709,92.0709,92.0709,0.0
2020-03-12 09:50:00,93.65,96.6,92.84,96.54,120511.0,91.233,94.1069,90.444,94.0485,120511.0
2020-03-12 10:00:00,96.3,96.68,95.55,96.4,149239.0,93.8147,94.1848,93.084,93.9121,149239.0
2020-03-12 10:10:00,96.41,98.9,96.27,98.54,118020.0,93.9218,96.3476,93.7854,95.9968,118020.0
2020-03-12 10:20:00,98.53,99.24,97.67,98.76,110475.0,95.9871,96.6788,95.1493,96.2112,110475.0
2020-03-12 10:30:00,98.72,99.11,98.3,98.43,112576.0,96.1722,96.5521,95.763,95.8897,112576.0
2020-03-12 10:40:00,98.44,98.78,97.76,98.51,94871.0,95.8994,96.2307,95.237,95.9676,94871.0
2020-03-12 10:50:00,98.48,99.35,98.38,99.01,98942.0,95.9384,96.7859,95.841,96.4547,98942.0
2020-03-12 11:00:00,98.93,98.93,97.69,97.81,61718.0,96.3768,96.3768,95.1688,95.2857,61718.0
2020-03-12 11:10:00,97.81,97.82,96.33,96.61,93968.0,95.2857,95.2954,93.8439,94.1167,93968.0
2020-03-12 11:20:00,96.61,96.82,96.31,96.4,103706.0,94.1167,94.3212,93.8244,93.9121,103706.0
2020-03-12 11:30:00,96.49,96.66,95.61,95.73,96959.0,93.9998,94.1654,93.1425,93.2594,96959.0
2020-03-12 11:40:00,95.79,95.85,94.73,94.85,79528.0,93.3178,93.3763,92.2852,92.4021,79528.0
2020-03-12 11:50:00,94.91,94.91,94.2,94.55,106823.0,92.4605,92.4605,91.7689,92.1098,106823.0
2020-03-12 12:00:00,94.52,94.55,93.6,93.61,131414.0,92.0806,92.1098,91.1843,91.1941,131414.0
2020-03-12 12:10:00,93.62,94.81,93.23,94.12,103262.0,91.2038,92.3631,90.8239,91.6909,103262.0
2020-03-12 12:20:00,94.1,94.9,94.06,94.36,155928.0,91.6714,92.4508,91.6325,91.9247,155928.0
2020-03-12 12:30:00,94.31,94.36,93.71,93.91,114733.0,91.876,91.9247,91.2915,91.4863,114733.0
2020-03-12 12:40:00,93.9,94.09,93.33,93.57,114020.0,91.4766,91.6617,90.9213,91.1551,114020.0
2020-03-12 12:50:00,93.59,97.58,93.59,96.93,126349.0,91.1746,95.0616,91.1746,94.4284,126349.0
2020-03-12 13:00:00,97.06,99.42,96.34,97.71,100615.0,94.555,96.8541,93.8536,95.1883,100615.0
2020-03-12 13:10:00,97.73,97.97,96.17,96.84,63346.0,95.2078,95.4416,93.688,94.3407,63346.0
2020-03-12 13:20:00,96.66,97.42,96.3,96.66,52202.0,94.1654,94.9058,93.8147,94.1654,52202.0
2020-03-12 13:30:00,96.58,97.08,94.86,94.94,73496.0,94.0874,94.5745,92.4118,92.4898,73496.0
2020-03-12 13:40:00,94.91,95.85,94.6,95.62,97341.0,92.4605,93.3763,92.1585,93.1522,97341.0
2020-03-12 13:50:00,95.56,95.94,94.99,95.81,45879.0,93.0938,93.4639,92.5385,93.3373,45879.0
2020-03-12 14:00:00,95.93,96.17,94.87,95.12,63565.0,93.4542,93.688,92.4216,92.6651,63565.0
2020-03-12 14:10:00,95.2,95.2,94.44,94.68,72277.0,92.743,92.743,92.0027,92.2365,72277.0
2020-03-12 14:20:00,94.68,94.89,94.18,94.49,51592.0,92.2365,92.441,91.7494,92.0514,51592.0
2020-03-12 14:30:00,94.45,94.69,93.48,93.63,48710.0,92.0124,92.2462,91.0674,91.2136,48710.0
2020-03-12 14:40:00,93.55,95.0,93.47,94.93,68510.0,91.1356,92.5482,91.0577,92.48,68510.0
2020-03-12 14:50:00,94.97,95.19,93.51,93.62,60386.0,92.519,92.7333,91.0967,91.2038,60386.0
2020-03-12 15:00:00,93.62,94.57,93.62,94.26,65825.0,91.2038,92.1293,91.2038,91.8273,65825.0
2020-03-12 15:10:00,94.25,94.97,93.44,93.74,100305.0,91.8176,92.519,91.0285,91.3207,100305.0
2020-03-12 15:20:00,93.75,94.3,93.49,93.93,102402.0,91.3305,91.8663,91.0772,91.5058,102402.0
2020-03-12 15:30:00,93.91,94.76,93.91,94.73,154014.0,91.4863,92.3144,91.4863,92.2852,154014.0
2020-03-12 15:40:00,94.74,95.72,94.69,95.4,180924.0,92.2949,93.2496,92.2462,92.9379,180924.0
2020-03-12 15:50:00,95.43,96.0,92.55,93.22,378367.0,92.9671,93.5224,90.1614,90.8141,378367.0
2020-03-13 09:30:00,98.93,99.61,97.02,97.25,176809.0,96.3768,97.0392,94.5161,94.7401,176809.0
2020-03-13 09:40:00,97.3,97.34,96.34,96.99,60835.0,94.7888,94.8278,93.8536,94.4868,60835.0
2020-03-13 09:50:00,96.98,97.05,95.27,95.46,81524.0,94.4771,94.5453,92.8112,92.9963,81524.0
2020-03-13 10:00:00,95.61,96.18,95.16,95.8,81877.0,93.1425,93.6978,92.7041,93.3276,81877.0
2020-03-13 10:10:00,95.8,97.35,95.45,97.08,115478.0,93.3276,94.8376,92.9866,94.5745,115478.0
2020-03-13 10:20:00,97.21,97.66,96.66,96.86,63195.0,94.7012,95.1396,94.1654,94.3602,63195.0
2020-03-13 10:30:00,96.76,97.19,96.4,96.99,61540.0,94.2628,94.6817,93.9121,94.4868,61540.0
2020-03-13 10:40:00,97.01,97.02,96.3,96.38,32244.0,94.5063,94.5161,93.8147,93.8926,32244.0
2020-03-13 10:50:00,96.4,96.66,95.32,95.47,54731.0,93.9121,94.1654,92.8599,93.0061,54731.0
2020-03-13 11:00:00,95.47,96.1,95.07,95.98,47650.0,93.0061,93.6198,92.6164,93.5029,47650.0
2020-03-13 11:10:00,96.08,96.23,95.52,95.91,40114.0,93.6003,93.7465,93.0548,93.4347,40114.0
2020-03-13 11:20:00,95.95,96.12,94.51,94.54,70950.0,93.4737,93.6393,92.0709,92.1001,70950.0
2020-03-13 11:30:00,94.5,94.82,93.91,94.2,29611.0,92.0611,92.3729,91.4863,91.7689,29611.0
2020-03-13 11:40:00,94.19,94.45,93.76,93.76,37899.0,91.7591,92.0124,91.3402,91.3402,37899.0
2020-03-13 11:50:00,93.83,94.54,93.46,94.27,75582.0,91.4084,92.1001,91.048,91.837,75582.0
2020-03-13 12:00:00,94.26,94.41,93.18,93.55,60906.0,91.8273,91.9734,90.7752,91.1356,60906.0
2020-03-13 12:10:00,93.55,94.6,92.9,94.2,61537.0,91.1356,92.1585,90.5024,91.7689,61537.0
2020-03-13 12:20:00,94.31,94.47,93.85,93.89,131398.0,91.876,92.0319,91.4279,91.4669,131398.0
2020-03-13 12:30:00,93.76,94.76,93.76,94.04,119481.0,91.3402,92.3144,91.3402,91.613,119481.0
2020-03-13 12:40:00,94.04,94.44,93.79,94.05,130669.0,91.613,92.0027,91.3694,91.6227,130669.0
2020-03-13 12:50:00,94.09,95.3,94.08,94.41,53217.0,91.6617,92.8405,91.652,91.9734,53217.0
2020-03-13 13:00:00,94.46,94.51,93.74,93.94,46763.0,92.0221,92.0709,91.3207,91.5156,46763.0
2020-03-13 13:10:00,93.95,94.25,93.68,94.01,54234.0,91.5253,91.8176,91.2623,91.5838,54234.0
2020-03-13 13:20:00,94.02,95.28,93.85,95.22,64002.0,91.5935,92.821,91.4279,92.7625,64002.0
2020-03-13 13:30:00,95.21,95.35,94.52,94.82,54015.0,92.7528,92.8892,92.0806,92.3729,54015.0
2020-03-13 13:40:00,94.78,95.37,94.78,95.21,52329.0,92.3339,92.9087,92.3339,92.7528,52329.0
2020-03-13 13:50:00,95.26,95.58,94.86,95.04,43220.0,92.8015,93.1132,92.4118,92.5872,43220.0
2020-03-13 14:00:00,95.06,95.1,94.0,94.3,48322.0,92.6067,92.6456,91.574,91.8663,48322.0
2020-03-13 14:10:00,94.31,94.65,94.07,94.31,57203.0,91.876,92.2072,91.6422,91.876,57203.0
2020-03-13 14:20:00,94.34,94.38,93.61,93.65,61322.0,91.9052,91.9442,91.1941,91.233,61322.0
2020-03-13 14:30:00,93.66,93.72,92.86,92.95,112712.0,91.2428,91.3012,90.4634,90.5511,112712.0
2020-03-13 14:40:00,92.97,93.88,92.75,93.45,79524.0,90.5706,91.4571,90.3563,91.0382,79524.0
2020-03-13 14:50:00,93.44,93.95,93.33,93.78,55601.0,91.0285,91.5253,90.9213,91.3597,55601.0
2020-03-13 15:00:00,93.74,94.17,93.35,93.42,95008.0,91.3207,91.7396,90.9408,91.009,95008.0
2020-03-13 15:10:00,93.43,93.67,92.74,93.6,128321.0,91.0187,91.2525,90.3465,91.1843,128321.0
2020-03-13 15:20:00,93.6,94.94,93.59,94.79,88113.0,91.1843,92.4898,91.1746,92.3436,88113.0
2020-03-13 15:30:00,94.82,95.13,92.81,95.03,163812.0,92.3729,92.6749,90.4147,92.5774,163812.0
2020-03-13 15:40:00,95.11,96.3,94.79,96.01,168024.0,92.6554,93.8147,92.3436,93.5321,168024.0
2020-03-13 15:50:00,96.05,97.08,95.43,97.07,775099.0,93.5711,94.5745,92.9671,94.5648,775099.0
2020-03-16 09:30:00,89.19,89.36,89.0,89.36,65127.0,86.8882,87.0538,86.7031,87.0538,65127.0
2020-03-16 09:40:00,88.16,89.74,86.61,86.81,113974.0,85.8847,87.424,84.3747,84.5696,113974.0
2020-03-16 09:50:00,86.85,87.42,85.69,87.24,282955.0,84.6085,85.1638,83.4785,84.9885,282955.0
2020-03-16 10:00:00,87.28,90.22,87.07,90.22,220985.0,85.0274,87.8916,84.8229,87.8916,220985.0
2020-03-16 10:10:00,90.3,90.4,88.66,88.86,144060.0,87.9695,88.0669,86.3718,86.5667,144060.0
2020-03-16 10:20:00,88.96,90.5,88.66,89.75,89308.0,86.6641,88.1643,86.3718,87.4337,89308.0
2020-03-16 10:30:00,89.79,90.73,89.74,90.5,155954.0,87.4727,88.3884,87.424,88.1643,155954.0
2020-03-16 10:40:00,90.54,92.67,89.96,92.25,204001.0,88.2033,90.2783,87.6383,89.8692,204001.0
2020-03-16 10:50:00,92.2,93.17,91.49,92.41,97257.0,89.8205,90.7654,89.1288,90.0251,97257.0
2020-03-16 11:00:00,92.44,93.8,92.38,93.78,55670.0,90.0543,91.3792,89.9958,91.3597,55670.0
2020-03-16 11:10:00,93.86,96.12,93.78,95.31,112927.0,91.4376,93.6393,91.3597,92.8502,112927.0
2020-03-16 11:20:00,95.38,95.7,94.27,94.37,124150.0,92.9184,93.2301,91.837,91.9345,124150.0
2020-03-16 11:30:00,94.36,94.5,93.53,93.99,115319.0,91.9247,92.0611,91.1161,91.5643,115319.0
2020-03-16 11:40:00,94.03,94.35,93.71,94.27,91991.0,91.6032,91.915,91.2915,91.837,91991.0
2020-03-16 11:50:00,94.36,94.74,93.96,94.46,86619.0,91.9247,92.2949,91.535,92.0221,86619.0
2020-03-16 12:00:00,94.58,94.88,94.24,94.72,61643.0,92.139,92.4313,91.8078,92.2754,61643.0
2020-03-16 12:10:00,94.71,94.87,93.5,93.52,43133.0,92.2657,92.4216,91.0869,91.1064,43133.0
2020-03-16 12:20:00,93.53,94.15,93.51,93.64,49918.0,91.1161,91.7201,91.0967,91.2233,49918.0
2020-03-16 12:30:00,93.7,94.07,93.28,93.53,49293.0,91.2818,91.6422,90.8726,91.1161,49293.0
2020-03-16 12:40:00,93.54,94.01,93.12,93.12,37519.0,91.1259,91.5838,90.7167,90.7167,37519.0
2020-03-16 12:50:00,93.09,93.09,92.0,92.18,55110.0,90.6875,90.6875,89.6256,89.801,55110.0
2020-03-16 13:00:00,92.19,92.28,91.54,91.65,49996.0,89.8107,89.8984,89.1775,89.2847,49996.0
2020-03-16 13:10:00,91.65,92.32,91.61,91.76,50793.0,89.2847,89.9374,89.2457,89.3918,50793.0
2020-03-16 13:20:00,91.76,91.76,91.02,91.31,61923.0,89.3918,89.3918,88.6709,88.9534,61923.0
2020-03-16 13:30:00,91.23,91.31,90.18,90.41,103038.0,88.8755,88.9534,87.8526,88.0767,103038.0
2020-03-16 13:40:00,90.44,91.12,90.42,90.87,72728.0,88.1059,88.7683,88.0864,88.5248,72728.0
2020-03-16 13:50:00,90.91,91.42,90.73,91.22,51204.0,88.5638,89.0606,88.3884,88.8658,51204.0
2020-03-16 14:00:00,91.19,91.33,90.71,91.09,56193.0,88.8365,88.9729,88.3689,88.7391,56193.0
2020-03-16 14:10:00,91.18,91.46,90.98,91.23,69965.0,88.8268,89.0996,88.632,88.8755,69965.0
2020-03-16 14:20:00,91.29,92.16,90.99,92.06,109732.0,88.934,89.7815,88.6417,89.6841,109732.0
2020-03-16 14:30:00,92.06,92.53,91.39,91.7,164058.0,89.6841,90.142,89.0314,89.3334,164058.0
2020-03-16 14:40:00,91.7,91.95,91.18,91.58,105736.0,89.3334,89.5769,88.8268,89.2165,105736.0
2020-03-16 14:50:00,91.61,92.48,91.54,92.2,76644.0,89.2457,90.0932,89.1775,89.8205,76644.0
2020-03-16 15:00:00,92.26,93.08,92.21,92.21,92404.0,89.8789,90.6778,89.8302,89.8302,92404.0
2020-03-16 15:10:00,92.22,92.43,91.56,91.79,164321.0,89.84,90.0445,89.197,89.4211,164321.0
2020-03-16 15:20:00,91.76,91.94,91.0,91.11,61907.0,89.3918,89.5672,88.6514,88.7586,61907.0
2020-03-16 15:30:00,91.01,91.08,89.91,90.55,129853.0,88.6612,88.7294,87.5896,88.2131,129853.0
2020-03-16 15:40:00,90.58,91.98,90.02,90.28,200891.0,88.2423,89.6061,87.6967,87.95,200891.0
2020-03-16 15:50:00,90.31,90.37,88.22,88.43,495057.0,87.9792,88.0377,85.9432,86.1478,495057.0
2020-03-17 09:30:00,91.6,93.46,91.59,92.51,256556.0,89.236,91.048,89.2262,90.1225,256556.0
2020-03-17 09:40:00,92.37,92.39,89.32,90.7,133032.0,89.9861,90.0056,87.0148,88.3592,133032.0
2020-03-17 09:50:00,90.5,90.54,87.43,87.49,112832.0,88.1643,88.2033,85.1736,85.232,112832.0
2020-03-17 10:00:00,87.59,88.68,87.11,88.38,126381.0,85.3294,86.3913,84.8618,86.0991,126381.0
2020-03-17 10:10:00,88.31,88.89,87.94,88.23,116067.0,86.0309,86.5959,85.6704,85.9529,116067.0
2020-03-17 10:20:00,88.27,89.98,88.21,89.84,68978.0,85.9919,87.6578,85.9334,87.5214,68978.0
2020-03-17 10:30:00,89.96,90.71,89.67,90.62,52183.0,87.6383,88.3689,87.3558,88.2812,52183.0
2020-03-17 10:40:00,90.61,91.84,90.46,90.9,81736.0,88.2715,89.4698,88.1254,88.554,81736.0
2020-03-17 10:50:00,90.92,91.85,90.05,91.74,120099.0,88.5735,89.4795,87.726,89.3723,120099.0
2020-03-17 11:00:00,91.71,92.93,91.29,92.91,60997.0,89.3431,90.5316,88.934,90.5121,60997.0
2020-03-17 11:10:00,92.96,93.92,92.88,93.87,105195.0,90.5609,91.4961,90.4829,91.4474,105195.0
2020-03-17 11:20:00,93.87,94.21,93.19,93.98,66516.0,91.4474,91.7786,90.7849,91.5545,66516.0
2020-03-17 11:30:00,93.9,94.88,93.89,94.43,75032.0,91.4766,92.4313,91.4669,91.9929,75032.0
2020-03-17 11:40:00,94.48,95.75,94.42,95.56,128999.0,92.0416,93.2789,91.9832,93.0938,128999.0
2020-03-17 11:50:00,95.48,96.64,95.41,96.49,132259.0,93.0158,94.1459,92.9476,93.9998,132259.0
2020-03-17 12:00:00,96.48,97.67,96.26,97.62,88409.0,93.99,95.1493,93.7757,95.1006,88409.0
2020-03-17 12:10:00,97.63,98.2,97.36,97.8,67191.0,95.1103,95.6656,94.8473,95.2759,67191.0
2020-03-17 12:20:00,97.84,97.9,95.3,96.95,173042.0,95.3149,95.3734,92.8405,94.4479,173042.0
2020-03-17 12:30:00,96.99,97.1,95.93,95.98,135989.0,94.4868,94.594,93.4542,93.5029,135989.0
2020-03-17 12:40:00,95.98,96.19,95.67,96.11,191955.0,93.5029,93.7075,93.2009,93.6296,191955.0
2020-03-17 12:50:00,96.13,96.34,95.86,96.12,105782.0,93.649,93.8536,93.386,93.6393,105782.0
2020-03-17 13:00:00,96.12,96.17,94.18,94.35,74588.0,93.6393,93.688,91.7494,91.915,74588.0
2020-03-17 13:10:00,94.43,94.45,92.91,93.2,66348.0,91.9929,92.0124,90.5121,90.7947,66348.0
2020-03-17 13:20:00,93.24,93.52,92.87,93.31,73142.0,90.8336,91.1064,90.4732,90.9018,73142.0
2020-03-17 13:30:00,93.29,94.61,93.03,94.61,45320.0,90.8823,92.1683,90.629,92.1683,45320.0
2020-03-17 13:40:00,94.58,95.3,94.39,95.07,58127.0,92.139,92.8405,91.9539,92.6164,58127.0
2020-03-17 13:50:00,95.12,95.39,94.66,94.92,55380.0,92.6651,92.9281,92.217,92.4703,55380.0
2020-03-17 14:00:00,94.95,95.2,94.18,95.01,61060.0,92.4995,92.743,91.7494,92.5579,61060.0
2020-03-17 14:10:00,95.04,96.11,95.02,96.02,43950.0,92.5872,93.6296,92.5677,93.5419,43950.0
2020-03-17 14:20:00,95.98,96.05,95.3,95.89,56015.0,93.5029,93.5711,92.8405,93.4152,56015.0
2020-03-17 14:30:00,95.94,96.38,95.71,96.08,88594.0,93.4639,93.8926,93.2399,93.6003,88594.0
2020-03-17 14:40:00,96.09,96.31,94.59,94.59,89605.0,93.6101,93.8244,92.1488,92.1488,89605.0
2020-03-17 14:50:00,94.62,95.71,94.48,95.6,82892.0,92.178,93.2399,92.0416,93.1327,82892.0
2020-03-17 15:00:00,95.61,95.61,93.84,94.53,125487.0,93.1425,93.1425,91.4181,92.0903,125487.0
2020-03-17 15:10:00,94.59,94.97,94.41,94.79,88261.0,92.1488,92.519,91.9734,92.3436,88261.0
2020-03-17 15:20:00,94.79,94.79,93.62,93.95,92207.0,92.3436,92.3436,91.2038,91.5253,92207.0
2020-03-17 15:30:00,93.94,96.66,93.89,96.59,121510.0,91.5156,94.1654,91.4669,94.0972,121510.0
2020-03-17 15:40:00,96.59,97.11,95.51,95.51,192816.0,94.0972,94.6038,93.045,93.045,192816.0
2020-03-17 15:50:00,95.57,96.2,94.47,95.29,453847.0,93.1035,93.7172,92.0319,92.8307,453847.0
2020-03-18 09:30:00,91.5,94.3,89.27,93.9,168652.0,89.1385,91.8663,86.9661,91.4766,168652.0
2020-03-18 09:40:00,93.91,95.98,92.9,93.32,132317.0,91.4863,93.5029,90.5024,90.9116,132317.0
2020-03-18 09:50:00,93.26,95.81,93.25,95.25,85032.0,90.8531,93.3373,90.8434,92.7918,85032.0
2020-03-18 10:00:00,95.25,97.16,95.25,96.04,84328.0,92.7918,94.6525,92.7918,93.5614,84328.0
2020-03-18 10:10:00,95.94,96.59,95.51,95.69,61540.0,93.4639,94.0972,93.045,93.2204,61540.0
2020-03-18 10:20:00,95.38,96.17,95.11,96.14,133757.0,92.9184,93.688,92.6554,93.6588,133757.0
2020-03-18 10:30:00,96.25,97.07,96.23,96.65,104721.0,93.7659,94.5648,93.7465,94.1556,104721.0
2020-03-18 10:40:00,96.61,97.69,96.43,96.73,118053.0,94.1167,95.1688,93.9413,94.2336,118053.0
2020-03-18 10:50:00,96.73,96.73,95.45,96.19,68297.0,94.2336,94.2336,92.9866,93.7075,68297.0
2020-03-18 11:00:00,96.11,96.7,95.36,95.43,61235.0,93.6296,94.2043,92.8989,92.9671,61235.0
2020-03-18 11:10:00,95.42,95.57,94.71,95.0,84027.0,92.9574,93.1035,92.2657,92.5482,84027.0
2020-03-18 11:20:00,94.99,95.39,94.56,94.85,111194.0,92.5385,92.9281,92.1196,92.4021,111194.0
2020-03-18 11:30:00,94.87,95.41,94.65,94.73,79807.0,92.4216,92.9476,92.2072,92.2852,79807.0
2020-03-18 11:40:00,94.75,95.37,94.44,94.79,80567.0,92.3047,92.9087,92.0027,92.3436,80567.0
2020-03-18 11:50:00,94.78,95.93,94.78,95.28,147008.0,92.3339,93.4542,92.3339,92.821,147008.0
2020-03-18 12:00:00,95.24,95.34,94.07,94.24,93509.0,92.782,92.8794,91.6422,91.8078,93509.0
2020-03-18 12:10:00,94.23,94.29,92.29,92.44,80000.0,91.7981,91.8565,89.9081,90.0543,80000.0
2020-03-18 12:20:00,92.49,92.79,91.9,92.4,101534.0,90.103,90.3952,89.5282,90.0153,101534.0
2020-03-18 12:30:00,92.46,92.63,91.35,92.06,126795.0,90.0738,90.2394,88.9924,89.6841,126795.0
2020-03-18 12:40:00,92.06,92.61,91.74,92.1,67628.0,89.6841,90.2199,89.3723,89.7231,67628.0
2020-03-18 12:50:00,92.0,92.26,91.43,91.49,27463.0,89.6256,89.8789,89.0703,89.1288,27463.0
2020-03-18 13:00:00,91.49,91.49,91.49,91.49,0.0,89.1288,89.1288,89.1288,89.1288,0.0
2020-03-18 13:10:00,90.57,92.23,90.57,91.84,65447.0,88.2325,89.8497,88.2325,89.4698,65447.0
2020-03-18 13:20:00,91.93,91.96,90.83,91.71,309639.0,89.5574,89.5867,88.4858,89.3431,309639.0
2020-03-18 13:30:00,91.72,91.8,90.31,90.93,153607.0,89.3529,89.4308,87.9792,88.5832,153607.0
2020-03-18 13:40:00,90.81,91.12,88.83,89.73,124232.0,88.4663,88.7683,86.5374,87.4142,124232.0
2020-03-18 13:50:00,89.73,89.73,86.31,86.38,142768.0,87.4142,87.4142,84.0825,84.1507,142768.0
2020-03-18 14:00:00,86.49,88.23,85.92,87.94,138347.0,84.2578,85.9529,83.7025,85.6704,138347.0
2020-03-18 14:10:00,87.89,87.99,86.89,86.91,119348.0,85.6217,85.7191,84.6475,84.667,119348.0
2020-03-18 14:20:00,86.94,87.62,86.51,87.3,189855.0,84.6962,85.3587,84.2773,85.0469,189855.0
2020-03-18 14:30:00,87.2,88.64,86.93,88.64,251060.0,84.9495,86.3523,84.6865,86.3523,251060.0
2020-03-18 14:40:00,88.63,88.63,86.87,87.46,146300.0,86.3426,86.3426,84.628,85.2028,146300.0
2020-03-18 14:50:00,87.25,89.1,87.09,88.73,88393.0,84.9982,86.8005,84.8424,86.44,88393.0
2020-03-18 15:00:00,88.92,89.22,87.17,88.04,134758.0,86.6251,86.9174,84.9203,85.7678,134758.0
2020-03-18 15:10:00,88.09,88.97,87.0,88.58,125339.0,85.8165,86.6738,84.7547,86.2939,125339.0
2020-03-18 15:20:00,88.68,88.78,86.48,86.86,215146.0,86.3913,86.4887,84.2481,84.6183,215146.0
2020-03-18 15:30:00,86.78,87.73,86.57,87.42,200189.0,84.5404,85.4658,84.3358,85.1638,200189.0
2020-03-18 15:40:00,87.42,88.76,87.29,88.42,268606.0,85.1638,86.4693,85.0372,86.138,268606.0
2020-03-18 15:50:00,88.36,90.52,88.04,90.32,538674.0,86.0796,88.1838,85.7678,87.989,538674.0
2020-03-19 09:30:00,90.95,91.5,87.53,87.53,107006.0,88.6027,89.1385,85.271,85.271,107006.0
2020-03-19 09:40:00,87.46,87.76,86.0,87.5,118768.0,85.2028,85.4951,83.7805,85.2418,118768.0
2020-03-19 09:50:00,87.43,89.36,87.37,87.64,150563.0,85.1736,87.0538,85.1151,85.3782,150563.0
2020-03-19 10:00:00,87.64,90.21,87.22,89.98,103069.0,85.3782,87.8818,84.969,87.6578,103069.0
2020-03-19 10:10:00,90.0,91.28,89.58,90.05,161517.0,87.6772,88.9242,87.2681,87.726,161517.0
2020-03-19 10:20:00,89.97,90.67,89.43,90.32,72991.0,87.648,88.33,87.122,87.989,72991.0
2020-03-19 10:30:00,90.36,91.16,88.53,88.72,178292.0,88.028,88.8073,86.2452,86.4303,178292.0
2020-03-19 10:40:00,88.63,89.95,88.02,89.15,49752.0,86.3426,87.6285,85.7483,86.8492,49752.0
2020-03-19 10:50:00,89.07,90.4,88.78,89.7,95726.0,86.7713,88.0669,86.4887,87.385,95726.0
2020-03-19 11:00:00,89.65,90.82,89.5,89.59,65351.0,87.3363,88.4761,87.1902,87.2778,65351.0
2020-03-19 11:10:00,89.7,90.87,89.69,90.69,76310.0,87.385,88.5248,87.3752,88.3494,76310.0
2020-03-19 11:20:00,90.74,92.5,90.56,92.33,68060.0,88.3982,90.1127,88.2228,89.9471,68060.0
2020-03-19 11:30:00,92.33,92.33,90.28,91.06,57368.0,89.9471,89.9471,87.95,88.7099,57368.0
2020-03-19 11:40:00,91.21,92.81,90.73,92.7,59286.0,88.856,90.4147,88.3884,90.3076,59286.0
2020-03-19 11:50:00,92.67,92.67,91.37,91.73,68077.0,90.2783,90.2783,89.0119,89.3626,68077.0
2020-03-19 12:00:00,91.73,91.86,90.61,91.07,54067.0,89.3626,89.4892,88.2715,88.7196,54067.0
2020-03-19 12:10:00,91.11,91.85,90.8,90.97,59904.0,88.7586,89.4795,88.4566,88.6222,59904.0
2020-03-19 12:20:00,91.08,91.5,90.5,91.3,41550.0,88.7294,89.1385,88.1643,88.9437,41550.0
2020-03-19 12:30:00,91.21,91.46,90.74,91.12,42721.0,88.856,89.0996,88.3982,88.7683,42721.0
2020-03-19 12:40:00,91.11,91.89,90.79,91.47,113681.0,88.7586,89.5185,88.4469,89.1093,113681.0
2020-03-19 12:50:00,91.39,92.0,90.9,91.12,43152.0,89.0314,89.6256,88.554,88.7683,43152.0
2020-03-19 13:00:00,91.19,91.71,90.78,91.48,48029.0,88.8365,89.3431,88.4371,89.1191,48029.0
2020-03-19 13:10:00,91.57,92.01,91.34,91.73,39810.0,89.2067,89.6354,88.9827,89.3626,39810.0
2020-03-19 13:20:00,91.68,92.43,91.41,92.29,30257.0,89.3139,90.0445,89.0509,89.9081,30257.0
2020-03-19 13:30:00,92.19,92.67,92.1,92.67,76036.0,89.8107,90.2783,89.7231,90.2783,76036.0
2020-03-19 13:40:00,92.71,93.97,92.69,93.04,48638.0,90.3173,91.5448,90.2978,90.6388,48638.0
2020-03-19 13:50:00,93.06,93.98,92.97,93.36,76966.0,90.6583,91.5545,90.5706,90.9505,76966.0
2020-03-19 14:00:00,93.46,93.63,92.44,92.62,41772.0,91.048,91.2136,90.0543,90.2296,41772.0
2020-03-19 14:10:00,92.59,93.01,91.59,91.74,68985.0,90.2004,90.6096,89.2262,89.3723,68985.0
2020-03-19 14:20:00,91.67,91.89,90.86,91.34,68811.0,89.3041,89.5185,88.5151,88.9827,68811.0
2020-03-19 14:30:00,91.21,92.42,91.2,91.55,96947.0,88.856,90.0348,88.8463,89.1872,96947.0
2020-03-19 14:40:00,91.61,92.05,91.01,91.15,85873.0,89.2457,89.6743,88.6612,88.7976,85873.0
2020-03-19 14:50:00,91.15,91.37,89.73,91.2,110163.0,88.7976,89.0119,87.4142,88.8463,110163.0
2020-03-19 15:00:00,91.19,91.52,90.5,90.62,58983.0,88.8365,89.158,88.1643,88.2812,58983.0
2020-03-19 15:10:00,90.51,91.2,90.04,90.8,116569.0,88.1741,88.8463,87.7162,88.4566,116569.0
2020-03-19 15:20:00,90.84,91.38,90.65,90.8,105885.0,88.4956,89.0216,88.3105,88.4566,105885.0
2020-03-19 15:30:00,90.8,91.09,90.0,90.29,124112.0,88.4566,88.7391,87.6772,87.9598,124112.0
2020-03-19 15:40:00,90.23,91.0,89.95,89.98,175260.0,87.9013,88.6514,87.6285,87.6578,175260.0
2020-03-19 15:50:00,89.98,91.42,89.4,90.06,581890.0,87.6578,89.0606,87.0927,87.7357,581890.0
2020-03-20 09:30:00,92.24,93.53,91.12,92.25,562175.0,89.8594,91.1161,88.7683,89.8692,562175.0
2020-03-20 09:40:00,92.25,94.37,92.01,93.72,199287.0,89.8692,91.9345,89.6354,91.3012,199287.0
2020-03-20 09:50:00,93.66,94.25,93.4,93.45,173579.0,91.2428,91.8176,90.9895,91.0382,173579.0
2020-03-20 10:00:00,93.54,94.16,92.85,93.24,86553.0,91.1259,91.7299,90.4537,90.8336,86553.0
2020-03-20 10:10:00,93.34,93.53,91.83,92.35,142335.0,90.931,91.1161,89.46,89.9666,142335.0
2020-03-20 10:20:00,92.25,93.41,92.25,92.75,63061.0,89.8692,90.9992,89.8692,90.3563,63061.0
2020-03-20 10:30:00,92.8,93.71,92.64,93.51,44970.0,90.405,91.2915,90.2491,91.0967,44970.0
2020-03-20 10:40:00,93.51,93.65,92.8,93.47,113543.0,91.0967,91.233,90.405,91.0577,113543.0
2020-03-20 10:50:00,93.56,93.86,93.29,93.52,52100.0,91.1454,91.4376,90.8823,91.1064,52100.0
2020-03-20 11:00:00,93.51,93.71,92.58,93.38,57529.0,91.0967,91.2915,90.1907,90.97,57529.0
2020-03-20 11:10:00,93.31,93.42,92.39,92.46,78940.0,90.9018,91.009,90.0056,90.0738,78940.0
2020-03-20 11:20:00,92.46,92.47,91.38,91.92,93796.0,90.0738,90.0835,89.0216,89.5477,93796.0
2020-03-20 11:30:00,91.88,92.18,91.29,91.71,95201.0,89.5087,89.801,88.934,89.3431,95201.0
2020-03-20 11:40:00,91.64,92.08,90.78,91.08,55705.0,89.2749,89.7036,88.4371,88.7294,55705.0
2020-03-20 11:50:00,91.01,91.34,90.35,91.02,92004.0,88.6612,88.9827,88.0182,88.6709,92004.0
2020-03-20 12:00:00,91.04,91.19,89.65,89.7,74939.0,88.6904,88.8365,87.3363,87.385,74939.0
2020-03-20 12:10:00,89.64,90.5,89.58,90.34,50910.0,87.3265,88.1643,87.2681,88.0085,50910.0
2020-03-20 12:20:00,90.27,90.42,89.16,89.56,108606.0,87.9403,88.0864,86.8589,87.2486,108606.0
2020-03-20 12:30:00,89.63,89.63,88.81,89.33,82035.0,87.3168,87.3168,86.518,87.0245,82035.0
2020-03-20 12:40:00,89.34,90.27,89.06,90.17,89410.0,87.0343,87.9403,86.7615,87.8429,89410.0
2020-03-20 12:50:00,90.22,90.99,90.16,90.61,40696.0,87.8916,88.6417,87.8331,88.2715,40696.0
2020-03-20 13:00:00,90.41,91.68,90.32,91.66,38218.0,88.0767,89.3139,87.989,89.2944,38218.0
2020-03-20 13:10:00,91.66,92.08,91.31,91.58,32429.0,89.2944,89.7036,88.9534,89.2165,32429.0
2020-03-20 13:20:00,91.38,91.57,89.97,90.06,35643.0,89.0216,89.2067,87.648,87.7357,35643.0
2020-03-20 13:30:00,90.16,90.91,90.05,90.73,29831.0,87.8331,88.5638,87.726,88.3884,29831.0
2020-03-20 13:40:00,90.75,91.72,90.51,91.14,26817.0,88.4079,89.3529,88.1741,88.7878,26817.0
2020-03-20 13:50:00,90.89,91.85,90.73,91.82,46386.0,88.5443,89.4795,88.3884,89.4503,46386.0
2020-03-20 14:00:00,91.76,92.86,91.54,92.34,51536.0,89.3918,90.4634,89.1775,89.9569,51536.0
2020-03-20 14:10:00,92.26,92.41,90.7,90.94,197875.0,89.8789,90.0251,88.3592,88.593,197875.0
2020-03-20 14:20:00,91.02,91.33,90.27,90.76,37507.0,88.6709,88.9729,87.9403,88.4176,37507.0
2020-03-20 14:30:00,90.76,91.1,90.29,90.56,54118.0,88.4176,88.7489,87.9598,88.2228,54118.0
2020-03-20 14:40:00,90.52,90.52,89.9,90.12,47753.0,88.1838,88.1838,87.5798,87.7942,47753.0
2020-03-20 14:50:00,90.27,90.48,88.85,89.26,63842.0,87.9403,88.1449,86.5569,86.9563,63842.0
2020-03-20 15:00:00,89.28,89.53,89.0,89.0,70051.0,86.9758,87.2194,86.7031,86.7031,70051.0
2020-03-20 15:10:00,89.1,89.28,88.11,88.11,99549.0,86.8005,86.9758,85.836,85.836,99549.0
2020-03-20 15:20:00,88.06,88.89,87.61,88.75,146348.0,85.7873,86.5959,85.3489,86.4595,146348.0
2020-03-20 15:30:00,88.73,89.0,87.71,88.04,127077.0,86.44,86.7031,85.4463,85.7678,127077.0
2020-03-20 15:40:00,88.02,88.31,87.57,87.71,197989.0,85.7483,86.0309,85.31,85.4463,197989.0
2020-03-20 15:50:00,87.66,87.67,86.75,86.81,587758.0,85.3976,85.4074,84.5111,84.5696,587758.0
2020-03-23 09:30:00,90.0,90.73,88.66,89.78,250282.0,87.6772,88.3884,86.3718,87.4629,250282.0
2020-03-23 09:40:00,89.84,92.25,89.74,91.9,200546.0,87.5214,89.8692,87.424,89.5282,200546.0
2020-03-23 09:50:00,91.9,93.44,91.74,93.43,350086.0,89.5282,91.0285,89.3723,91.0187,350086.0
2020-03-23 10:00:00,93.32,93.89,92.19,93.83,124286.0,90.9116,91.4669,89.8107,91.4084,124286.0
2020-03-23 10:10:00,93.83,94.68,92.25,92.26,111107.0,91.4084,92.2365,89.8692,89.8789,111107.0
2020-03-23 10:20:00,92.26,93.6,91.92,93.09,58691.0,89.8789,91.1843,89.5477,90.6875,58691.0
2020-03-23 10:30:00,92.94,93.19,92.19,92.83,63372.0,90.5414,90.7849,89.8107,90.4342,63372.0
2020-03-23 10:40:00,92.84,93.78,92.84,93.59,122904.0,90.444,91.3597,90.444,91.1746,122904.0
2020-03-23 10:50:00,93.72,93.94,92.29,92.38,93007.0,91.3012,91.5156,89.9081,89.9958,93007.0
2020-03-23 11:00:00,92.39,93.84,92.18,93.84,71704.0,90.0056,91.4181,89.801,91.4181,71704.0
2020-03-23 11:10:00,93.85,94.08,92.71,93.27,141583.0,91.4279,91.652,90.3173,90.8629,141583.0
2020-03-23 11:20:00,93.37,94.02,92.95,93.52,159293.0,90.9603,91.5935,90.5511,91.1064,159293.0
2020-03-23 11:30:00,93.53,94.13,93.42,93.74,144903.0,91.1161,91.7007,91.009,91.3207,144903.0
2020-03-23 11:40:00,93.73,93.94,92.48,92.84,136652.0,91.311,91.5156,90.0932,90.444,136652.0
2020-03-23 11:50:00,92.84,94.33,92.78,94.24,114024.0,90.444,91.8955,90.3855,91.8078,114024.0
2020-03-23 12:00:00,94.29,95.06,94.04,94.31,145892.0,91.8565,92.6067,91.613,91.876,145892.0
2020-03-23 12:10:00,94.34,95.34,94.01,94.76,286049.0,91.9052,92.8794,91.5838,92.3144,286049.0
2020-03-23 12:20:00,94.85,94.98,93.1,93.35,255172.0,92.4021,92.5287,90.6972,90.9408,255172.0
2020-03-23 12:30:00,93.42,94.16,92.67,93.78,114125.0,91.009,91.7299,90.2783,91.3597,114125.0
2020-03-23 12:40:00,93.75,95.0,93.75,94.82,91914.0,91.3305,92.5482,91.3305,92.3729,91914.0
2020-03-23 12:50:00,94.77,96.84,94.54,96.22,202436.0,92.3241,94.3407,92.1001,93.7367,202436.0
2020-03-23 13:00:00,96.2,96.27,95.08,95.67,190170.0,93.7172,93.7854,92.6261,93.2009,190170.0
2020-03-23 13:10:00,95.56,97.48,95.56,97.45,113180.0,93.0938,94.9642,93.0938,94.935,113180.0
2020-03-23 13:20:00,97.46,97.72,96.2,96.4,133623.0,94.9447,95.198,93.7172,93.9121,133623.0
2020-03-23 13:30:00,96.34,96.38,93.93,94.19,93617.0,93.8536,93.8926,91.5058,91.7591,93617.0
2020-03-23 13:40:00,94.1,95.91,93.53,95.7,106005.0,91.6714,93.4347,91.1161,93.2301,106005.0
2020-03-23 13:50:00,95.59,95.59,93.44,93.81,77130.0,93.123,93.123,91.0285,91.3889,77130.0
2020-03-23 14:00:00,93.81,94.78,92.62,93.89,114369.0,91.3889,92.3339,90.2296,91.4669,114369.0
2020-03-23 14:10:00,93.86,94.66,93.86,94.08,86622.0,91.4376,92.217,91.4376,91.652,86622.0
2020-03-23 14:20:00,94.12,94.74,93.53,94.67,131036.0,91.6909,92.2949,91.1161,92.2267,131036.0
2020-03-23 14:30:00,94.74,94.77,93.86,94.18,107155.0,92.2949,92.3241,91.4376,91.7494,107155.0
2020-03-23 14:40:00,94.21,96.21,93.95,96.2,114198.0,91.7786,93.727,91.5253,93.7172,114198.0
2020-03-23 14:50:00,96.13,96.13,95.23,95.32,110994.0,93.649,93.649,92.7723,92.8599,110994.0
2020-03-23 15:00:00,95.35,96.2,94.89,95.5,112485.0,92.8892,93.7172,92.441,93.0353,112485.0
2020-03-23 15:10:00,95.48,95.52,94.95,95.07,125118.0,93.0158,93.0548,92.4995,92.6164,125118.0
2020-03-23 15:20:00,95.07,95.25,94.34,94.57,108589.0,92.6164,92.7918,91.9052,92.1293,108589.0
2020-03-23 15:30:00,94.56,95.11,93.79,94.73,159454.0,92.1196,92.6554,91.3694,92.2852,159454.0
2020-03-23 15:40:00,94.68,95.19,94.01,94.43,191781.0,92.2365,92.7333,91.5838,91.9929,191781.0
2020-03-23 15:50:00,94.43,96.34,94.41,95.35,421870.0,91.9929,93.8536,91.9734,92.8892,421870.0
2020-03-24 09:30:00,99.88,103.1,99.0,101.54,280558.0,97.3023,100.4392,96.445,98.9194,280558.0
2020-03-24 09:40:00,101.49,101.7,98.1,98.36,139258.0,98.8707,99.0753,95.5682,95.8215,139258.0
2020-03-24 09:50:00,98.34,100.2,98.09,99.16,132240.0,95.802,97.614,95.5585,96.6008,132240.0
2020-03-24 10:00:00,99.07,99.12,96.56,96.74,138828.0,96.5132,96.5619,94.0679,94.2433,138828.0
2020-03-24 10:10:00,96.61,96.79,94.78,95.25,206896.0,94.1167,94.292,92.3339,92.7918,206896.0
2020-03-24 10:20:00,95.25,96.16,95.05,95.2,175252.0,92.7918,93.6783,92.5969,92.743,175252.0
2020-03-24 10:30:00,95.18,95.58,94.2,94.44,136322.0,92.7236,93.1132,91.7689,92.0027,136322.0
2020-03-24 10:40:00,94.48,95.35,93.65,93.94,95564.0,92.0416,92.8892,91.233,91.5156,95564.0
2020-03-24 10:50:00,93.97,94.76,93.31,94.52,58086.0,91.5448,92.3144,90.9018,92.0806,58086.0
2020-03-24 11:00:00,94.37,95.47,94.37,94.96,69650.0,91.9345,93.0061,91.9345,92.5092,69650.0
2020-03-24 11:10:00,94.93,95.36,94.5,94.5,55656.0,92.48,92.8989,92.0611,92.0611,55656.0
2020-03-24 11:20:00,94.55,95.13,94.47,94.94,75347.0,92.1098,92.6749,92.0319,92.4898,75347.0
2020-03-24 11:30:00,95.08,95.08,94.36,94.58,66125.0,92.6261,92.6261,91.9247,92.139,66125.0
2020-03-24 11:40:00,94.58,95.0,93.41,93.52,60661.0,92.139,92.5482,90.9992,91.1064,60661.0
2020-03-24 11:50:00,93.58,94.44,93.34,94.05,77420.0,91.1649,92.0027,90.931,91.6227,77420.0
2020-03-24 12:00:00,94.11,94.29,93.28,93.63,76730.0,91.6812,91.8565,90.8726,91.2136,76730.0
2020-03-24 12:10:00,93.8,94.55,93.58,93.81,92724.0,91.3792,92.1098,91.1649,91.3889,92724.0
2020-03-24 12:20:00,93.83,94.8,93.78,94.8,64817.0,91.4084,92.3534,91.3597,92.3534,64817.0
2020-03-24 12:30:00,94.78,94.88,94.34,94.48,101746.0,92.3339,92.4313,91.9052,92.0416,101746.0
2020-03-24 12:40:00,94.45,94.81,94.28,94.31,84156.0,92.0124,92.3631,91.8468,91.876,84156.0
2020-03-24 12:50:00,94.3,94.56,93.55,93.62,67530.0,91.8663,92.1196,91.1356,91.2038,67530.0
2020-03-24 13:00:00,93.52,94.02,93.03,93.17,88447.0,91.1064,91.5935,90.629,90.7654,88447.0
2020-03-24 13:10:00,93.08,93.27,92.43,92.82,64160.0,90.6778,90.8629,90.0445,90.4245,64160.0
2020-03-24 13:20:00,92.82,93.07,92.42,92.85,54083.0,90.4245,90.668,90.0348,90.4537,54083.0
2020-03-24 13:30:00,92.86,93.34,92.61,92.65,81452.0,90.4634,90.931,90.2199,90.2589,81452.0
2020-03-24 13:40:00,92.66,92.83,91.73,91.88,73550.0,90.2686,90.4342,89.3626,89.5087,73550.0
2020-03-24 13:50:00,91.89,92.31,91.37,91.8,98856.0,89.5185,89.9276,89.0119,89.4308,98856.0
2020-03-24 14:00:00,91.79,91.92,90.83,91.06,106991.0,89.4211,89.5477,88.4858,88.7099,106991.0
2020-03-24 14:10:00,91.06,91.68,90.81,91.34,67616.0,88.7099,89.3139,88.4663,88.9827,67616.0
2020-03-24 14:20:00,91.42,92.15,91.3,91.47,58415.0,89.0606,89.7718,88.9437,89.1093,58415.0
2020-03-24 14:30:00,91.44,92.81,91.26,92.77,69136.0,89.0801,90.4147,88.9047,90.3758,69136.0
2020-03-24 14:40:00,92.75,92.75,91.69,92.09,132754.0,90.3563,90.3563,89.3236,89.7133,132754.0
2020-03-24 14:50:00,92.03,94.17,91.97,93.73,104759.0,89.6549,91.7396,89.5964,91.311,104759.0
2020-03-24 15:00:00,93.88,94.16,93.45,93.59,84258.0,91.4571,91.7299,91.0382,91.1746,84258.0
2020-03-24 15:10:00,93.67,93.7,93.08,93.46,108479.0,91.2525,91.2818,90.6778,91.048,108479.0
2020-03-24 15:20:00,93.46,94.29,93.26,94.29,64390.0,91.048,91.8565,90.8531,91.8565,64390.0
2020-03-24 15:30:00,94.29,94.74,93.85,94.37,102911.0,91.8565,92.2949,91.4279,91.9345,102911.0
2020-03-24 15:40:00,94.36,94.69,93.0,93.17,129207.0,91.9247,92.2462,90.5998,90.7654,129207.0
2020-03-24 15:50:00,93.11,94.46,92.88,94.21,373752.0,90.707,92.0221,90.4829,91.7786,373752.0
2020-03-25 09:30:00,93.56,94.15,92.11,92.64,166948.0,91.1454,91.7201,89.7328,90.2491,166948.0
2020-03-25 09:40:00,92.71,92.71,90.35,90.4,112849.0,90.3173,90.3173,88.0182,88.0669,112849.0
2020-03-25 09:50:00,90.46,91.32,90.02,90.06,145909.0,88.1254,88.9632,87.6967,87.7357,145909.0
2020-03-25 10:00:00,90.06,90.83,89.83,90.39,80257.0,87.7357,88.4858,87.5116,88.0572,80257.0
2020-03-25 10:10:00,90.43,91.75,89.78,91.66,100156.0,88.0962,89.3821,87.4629,89.2944,100156.0
2020-03-25 10:20:00,91.6,93.07,91.37,92.98,88738.0,89.236,90.668,89.0119,90.5803,88738.0
2020-03-25 10:30:00,92.98,93.17,91.62,91.73,77855.0,90.5803,90.7654,89.2554,89.3626,77855.0
2020-03-25 10:40:00,91.84,92.21,90.98,91.32,86607.0,89.4698,89.8302,88.632,88.9632,86607.0
2020-03-25 10:50:00,91.26,92.28,91.26,92.06,57783.0,88.9047,89.8984,88.9047,89.6841,57783.0
2020-03-25 11:00:00,92.09,92.37,91.63,92.37,100722.0,89.7133,89.9861,89.2652,89.9861,100722.0
2020-03-25 11:10:00,92.34,92.58,91.73,92.39,96211.0,89.9569,90.1907,89.3626,90.0056,96211.0
2020-03-25 11:20:00,92.4,92.42,91.2,91.44,65112.0,90.0153,90.0348,88.8463,89.0801,65112.0
2020-03-25 11:30:00,91.48,91.71,90.93,90.93,72021.0,89.1191,89.3431,88.5832,88.5832,72021.0
2020-03-25 11:40:00,91.02,91.15,90.5,90.93,47407.0,88.6709,88.7976,88.1643,88.5832,47407.0
2020-03-25 11:50:00,90.89,91.02,90.5,90.75,67118.0,88.5443,88.6709,88.1643,88.4079,67118.0
2020-03-25 12:00:00,90.77,91.63,90.77,91.23,76861.0,88.4274,89.2652,88.4274,88.8755,76861.0
2020-03-25 12:10:00,91.25,91.72,90.83,91.61,41607.0,88.895,89.3529,88.4858,89.2457,41607.0
2020-03-25 12:20:00,91.61,91.74,91.02,91.04,85254.0,89.2457,89.3723,88.6709,88.6904,85254.0
2020-03-25 12:30:00,91.06,91.29,90.67,91.27,54045.0,88.7099,88.934,88.33,88.9145,54045.0
2020-03-25 12:40:00,91.28,91.98,90.93,91.63,59052.0,88.9242,89.6061,88.5832,89.2652,59052.0
2020-03-25 12:50:00,91.61,91.87,91.39,91.56,49590.0,89.2457,89.499,89.0314,89.197,49590.0
2020-03-25 13:00:00,91.54,92.67,91.47,92.67,46387.0,89.1775,90.2783,89.1093,90.2783,46387.0
2020-03-25 13:10:00,92.71,93.34,92.16,92.96,63131.0,90.3173,90.931,89.7815,90.5609,63131.0
2020-03-25 13:20:00,92.93,93.05,91.89,92.17,45627.0,90.5316,90.6485,89.5185,89.7912,45627.0
2020-03-25 13:30:00,92.23,92.36,91.68,91.68,55624.0,89.8497,89.9763,89.3139,89.3139,55624.0
2020-03-25 13:40:00,91.74,92.0,91.38,91.56,75302.0,89.3723,89.6256,89.0216,89.197,75302.0
2020-03-25 13:50:00,91.59,91.87,90.24,90.36,107655.0,89.2262,89.499,87.9111,88.028,107655.0
2020-03-25 14:00:00,90.39,90.9,90.24,90.5,87008.0,88.0572,88.554,87.9111,88.1643,87008.0
2020-03-25 14:10:00,90.58,91.61,90.5,91.46,63960.0,88.2423,89.2457,88.1643,89.0996,63960.0
2020-03-25 14:20:00,91.41,92.0,91.3,91.57,90815.0,89.0509,89.6256,88.9437,89.2067,90815.0
2020-03-25 14:30:00,91.58,91.68,90.71,91.44,75289.0,89.2165,89.3139,88.3689,89.0801,75289.0
2020-03-25 14:40:00,91.45,91.97,91.14,91.45,80980.0,89.0898,89.5964,88.7878,89.0898,80980.0
2020-03-25 14:50:00,91.5,91.96,91.15,91.82,62621.0,89.1385,89.5867,88.7976,89.4503,62621.0
2020-03-25 15:00:00,91.82,92.43,91.66,92.06,85637.0,89.4503,90.0445,89.2944,89.6841,85637.0
2020-03-25 15:10:00,92.07,92.43,91.78,91.86,121896.0,89.6938,90.0445,89.4113,89.4892,121896.0
2020-03-25 15:20:00,91.81,91.84,91.12,91.25,148332.0,89.4405,89.4698,88.7683,88.895,148332.0
2020-03-25 15:30:00,91.27,92.31,91.26,91.98,106523.0,88.9145,89.9276,88.9047,89.6061,106523.0
2020-03-25 15:40:00,91.96,92.09,90.33,90.56,133275.0,89.5867,89.7133,87.9987,88.2228,133275.0
2020-03-25 15:50:00,90.53,90.54,89.46,89.71,403444.0,88.1936,88.2033,87.1512,87.3947,403444.0
2020-03-26 09:30:00,90.47,93.37,90.08,92.85,164416.0,88.1351,90.9603,87.7552,90.4537,164416.0
2020-03-26 09:40:00,92.73,93.85,91.72,91.84,117780.0,90.3368,91.4279,89.3529,89.4698,117780.0
2020-03-26 09:50:00,91.86,94.04,91.42,94.01,137454.0,89.4892,91.613,89.0606,91.5838,137454.0
2020-03-26 10:00:00,94.06,96.08,93.97,96.0,194717.0,91.6325,93.6003,91.5448,93.5224,194717.0
2020-03-26 10:10:00,96.0,96.2,95.22,96.16,110982.0,93.5224,93.7172,92.7625,93.6783,110982.0
2020-03-26 10:20:00,96.09,97.76,95.9,97.13,154227.0,93.6101,95.237,93.425,94.6232,154227.0
2020-03-26 10:30:00,97.01,97.35,95.97,96.01,92725.0,94.5063,94.8376,93.4932,93.5321,92725.0
2020-03-26 10:40:00,96.02,96.84,95.78,95.84,151405.0,93.5419,94.3407,93.3081,93.3665,151405.0
2020-03-26 10:50:00,95.83,95.85,95.03,95.84,151259.0,93.3568,93.3763,92.5774,93.3665,151259.0
2020-03-26 11:00:00,95.75,96.12,95.22,95.43,66495.0,93.2789,93.6393,92.7625,92.9671,66495.0
2020-03-26 11:10:00,95.46,96.94,95.35,96.85,73954.0,92.9963,94.4381,92.8892,94.3505,73954.0
2020-03-26 11:20:00,96.92,97.02,96.51,96.59,56025.0,94.4187,94.5161,94.0192,94.0972,56025.0
2020-03-26 11:30:00,96.6,97.43,96.42,97.27,57489.0,94.1069,94.9155,93.9316,94.7596,57489.0
2020-03-26 11:40:00,97.32,97.65,96.72,97.31,58179.0,94.8083,95.1298,94.2238,94.7986,58179.0
2020-03-26 11:50:00,97.4,97.62,97.04,97.45,61133.0,94.8863,95.1006,94.5356,94.935,61133.0
2020-03-26 12:00:00,97.44,98.0,97.34,97.91,66291.0,94.9252,95.4708,94.8278,95.3831,66291.0
2020-03-26 12:10:00,97.94,98.0,96.66,96.69,94250.0,95.4123,95.4708,94.1654,94.1946,94250.0
2020-03-26 12:20:00,96.68,98.18,96.52,98.08,111543.0,94.1848,95.6461,94.029,95.5487,111543.0
2020-03-26 12:30:00,98.12,98.22,96.86,97.17,88771.0,95.5877,95.6851,94.3602,94.6622,88771.0
2020-03-26 12:40:00,97.08,97.49,96.74,96.85,67100.0,94.5745,94.9739,94.2433,94.3505,67100.0
2020-03-26 12:50:00,96.87,97.39,96.64,97.18,50891.0,94.3699,94.8765,94.1459,94.6719,50891.0
2020-03-26 13:00:00,97.17,97.18,96.08,96.25,70156.0,94.6622,94.6719,93.6003,93.7659,70156.0
2020-03-26 13:10:00,96.27,96.58,95.61,95.95,76927.0,93.7854,94.0874,93.1425,93.4737,76927.0
2020-03-26 13:20:00,95.97,96.82,95.67,96.68,52950.0,93.4932,94.3212,93.2009,94.1848,52950.0
2020-03-26 13:30:00,96.67,97.38,96.39,97.38,47580.0,94.1751,94.8668,93.9023,94.8668,47580.0
2020-03-26 13:40:00,97.43,97.69,97.1,97.54,32632.0,94.9155,95.1688,94.594,95.0227,32632.0
2020-03-26 13:50:00,97.48,97.72,97.34,97.6,30509.0,94.9642,95.198,94.8278,95.0811,30509.0
2020-03-26 14:00:00,97.6,97.98,97.03,97.07,36443.0,95.0811,95.4513,94.5258,94.5648,36443.0
2020-03-26 14:10:00,97.08,97.22,96.54,97.18,72186.0,94.5745,94.7109,94.0485,94.6719,72186.0
2020-03-26 14:20:00,97.16,97.87,97.06,97.79,53756.0,94.6525,95.3441,94.555,95.2662,53756.0
2020-03-26 14:30:00,97.84,98.04,97.37,97.69,75878.0,95.3149,95.5097,94.857,95.1688,75878.0
2020-03-26 14:40:00,97.71,97.72,97.02,97.07,37859.0,95.1883,95.198,94.5161,94.5648,37859.0
2020-03-26 14:50:00,97.09,97.62,97.09,97.48,87491.0,94.5843,95.1006,94.5843,94.9642,87491.0
2020-03-26 15:00:00,97.5,97.98,97.41,97.83,68582.0,94.9837,95.4513,94.896,95.3052,68582.0
2020-03-26 15:10:00,97.89,98.03,97.44,97.86,51732.0,95.3636,95.5,94.9252,95.3344,51732.0
2020-03-26 15:20:00,97.86,98.05,97.76,97.96,71313.0,95.3344,95.5195,95.237,95.4318,71313.0
2020-03-26 15:30:00,97.99,99.24,97.99,98.2,149848.0,95.461,96.6788,95.461,95.6656,149848.0
2020-03-26 15:40:00,98.36,98.58,98.08,98.19,145158.0,95.8215,96.0358,95.5487,95.6559,145158.0
2020-03-26 15:50:00,98.13,99.57,98.13,99.2,412333.0,95.5974,97.0003,95.5974,96.6398,412333.0
2020-03-27 09:30:00,96.53,99.68,96.34,98.37,177354.0,94.0387,97.1074,93.8536,95.8312,177354.0
2020-03-27 09:40:00,98.27,98.4,95.51,96.38,100044.0,95.7338,95.8605,93.045,93.8926,100044.0
2020-03-27 09:50:00,96.4,97.28,95.98,97.21,70101.0,93.9121,94.7694,93.5029,94.7012,70101.0
2020-03-27 10:00:00,97.15,97.26,96.46,97.17,55192.0,94.6427,94.7499,93.9705,94.6622,55192.0
2020-03-27 10:10:00,97.14,97.39,96.36,96.89,49409.0,94.633,94.8765,93.8731,94.3894,49409.0
2020-03-27 10:20:00,96.95,97.16,96.26,96.45,40165.0,94.4479,94.6525,93.7757,93.9608,40165.0
2020-03-27 10:30:00,96.53,96.95,96.23,96.71,65188.0,94.0387,94.4479,93.7465,94.2141,65188.0
2020-03-27 10:40:00,96.65,96.71,95.75,95.84,41413.0,94.1556,94.2141,93.2789,93.3665,41413.0
2020-03-27 10:50:00,95.77,96.69,95.54,96.46,37678.0,93.2983,94.1946,93.0743,93.9705,37678.0
2020-03-27 11:00:00,96.46,96.86,95.99,96.69,27504.0,93.9705,94.3602,93.5127,94.1946,27504.0
2020-03-27 11:10:00,96.62,97.15,96.13,96.97,35920.0,94.1264,94.6427,93.649,94.4674,35920.0
2020-03-27 11:20:00,96.96,96.97,95.93,96.21,21894.0,94.4576,94.4674,93.4542,93.727,21894.0
2020-03-27 11:30:00,96.22,96.22,95.7,95.73,23423.0,93.7367,93.7367,93.2301,93.2594,23423.0
2020-03-27 11:40:00,95.74,95.94,95.29,95.38,35459.0,93.2691,93.4639,92.8307,92.9184,35459.0
2020-03-27 11:50:00,95.38,95.98,95.38,95.8,23080.0,92.9184,93.5029,92.9184,93.3276,23080.0
2020-03-27 12:00:00,95.85,96.27,95.57,95.98,65152.0,93.3763,93.7854,93.1035,93.5029,65152.0
2020-03-27 12:10:00,96.0,96.96,95.97,96.96,58677.0,93.5224,94.4576,93.4932,94.4576,58677.0
2020-03-27 12:20:00,96.97,97.13,96.74,97.0,180868.0,94.4674,94.6232,94.2433,94.4966,180868.0
2020-03-27 12:30:00,96.99,97.36,96.6,97.16,155420.0,94.4868,94.8473,94.1069,94.6525,155420.0
2020-03-27 12:40:00,97.15,97.27,96.85,97.0,53556.0,94.6427,94.7596,94.3505,94.4966,53556.0
2020-03-27 12:50:00,96.99,97.2,96.76,97.14,74642.0,94.4868,94.6914,94.2628,94.633,74642.0
2020-03-27 13:00:00,97.11,97.44,96.93,97.1,68427.0,94.6038,94.9252,94.4284,94.594,68427.0
2020-03-27 13:10:00,97.07,97.15,96.59,96.72,91967.0,94.5648,94.6427,94.0972,94.2238,91967.0
2020-03-27 13:20:00,96.7,97.14,96.61,96.64,62022.0,94.2043,94.633,94.1167,94.1459,62022.0
2020-03-27 13:30:00,96.71,97.44,96.65,97.41,26184.0,94.2141,94.9252,94.1556,94.896,26184.0
2020-03-27 13:40:00,97.41,97.57,96.92,97.4,31824.0,94.896,95.0519,94.4187,94.8863,31824.0
2020-03-27 13:50:00,97.41,97.44,96.95,96.95,31015.0,94.896,94.9252,94.4479,94.4479,31015.0
2020-03-27 14:00:00,96.96,97.05,96.52,96.68,29388.0,94.4576,94.5453,94.029,94.1848,29388.0
2020-03-27 14:10:00,96.74,97.21,96.72,97.09,71587.0,94.2433,94.7012,94.2238,94.5843,71587.0
2020-03-27 14:20:00,97.12,97.31,96.85,97.14,48948.0,94.6135,94.7986,94.3505,94.633,48948.0
2020-03-27 14:30:00,97.14,97.71,97.04,97.61,34054.0,94.633,95.1883,94.5356,95.0908,34054.0
2020-03-27 14:40:00,97.63,97.79,97.17,97.35,55880.0,95.1103,95.2662,94.6622,94.8376,55880.0
2020-03-27 14:50:00,97.31,97.99,97.12,97.93,56178.0,94.7986,95.461,94.6135,95.4026,56178.0
2020-03-27 15:00:00,97.94,98.81,97.89,98.77,83203.0,95.4123,96.2599,95.3636,96.2209,83203.0
2020-03-27 15:10:00,98.75,98.75,98.1,98.28,70340.0,96.2014,96.2014,95.5682,95.7436,70340.0
2020-03-27 15:20:00,98.25,98.72,98.14,98.27,73717.0,95.7143,96.1722,95.6072,95.7338,73717.0
2020-03-27 15:30:00,98.23,98.24,97.66,97.7,108053.0,95.6948,95.7046,95.1396,95.1785,108053.0
2020-03-27 15:40:00,97.62,97.68,96.24,96.27,148051.0,95.1006,95.159,93.7562,93.7854,148051.0
2020-03-27 15:50:00,96.18,96.23,94.63,95.37,393074.0,93.6978,93.7465,92.1878,92.9087,393074.0
2020-03-30 09:30:00,96.77,98.47,96.38,96.76,115714.0,94.2725,95.9287,93.8926,94.2628,115714.0
2020-03-30 09:40:00,96.76,97.0,96.17,96.41,68785.0,94.2628,94.4966,93.688,93.9218,68785.0
2020-03-30 09:50:00,96.53,97.87,96.47,97.74,86405.0,94.0387,95.3441,93.9803,95.2175,86405.0
2020-03-30 10:00:00,97.77,98.28,97.4,98.22,76261.0,95.2467,95.7436,94.8863,95.6851,76261.0
2020-03-30 10:10:00,98.26,99.29,98.18,98.57,73292.0,95.7241,96.7275,95.6461,96.0261,73292.0
2020-03-30 10:20:00,98.52,98.54,97.08,97.08,45397.0,95.9774,95.9968,94.5745,94.5745,45397.0
2020-03-30 10:30:00,97.15,98.11,97.01,97.64,76719.0,94.6427,95.5779,94.5063,95.1201,76719.0
2020-03-30 10:40:00,97.64,98.2,97.39,98.15,33761.0,95.1201,95.6656,94.8765,95.6169,33761.0
2020-03-30 10:50:00,98.06,98.09,96.93,97.04,38165.0,95.5292,95.5585,94.4284,94.5356,38165.0
2020-03-30 11:00:00,97.07,98.45,97.03,98.08,47158.0,94.5648,95.9092,94.5258,95.5487,47158.0
2020-03-30 11:10:00,98.07,98.07,97.06,97.06,39730.0,95.539,95.539,94.555,94.555,39730.0
2020-03-30 11:20:00,97.1,97.43,96.74,97.43,63973.0,94.594,94.9155,94.2433,94.9155,63973.0
2020-03-30 11:30:00,97.43,97.46,96.65,96.79,37830.0,94.9155,94.9447,94.1556,94.292,37830.0
2020-03-30 11:40:00,96.79,97.52,96.79,97.4,48610.0,94.292,95.0032,94.292,94.8863,48610.0
2020-03-30 11:50:00,97.35,97.67,97.23,97.63,38775.0,94.8376,95.1493,94.7207,95.1103,38775.0
2020-03-30 12:00:00,97.58,97.63,96.93,97.01,41688.0,95.0616,95.1103,94.4284,94.5063,41688.0
2020-03-30 12:10:00,97.0,97.55,96.96,97.34,46453.0,94.4966,95.0324,94.4576,94.8278,46453.0
2020-03-30 12:20:00,97.32,97.54,97.26,97.5,42089.0,94.8083,95.0227,94.7499,94.9837,42089.0
2020-03-30 12:30:00,97.51,98.03,97.36,97.96,63324.0,94.9934,95.5,94.8473,95.4318,63324.0
2020-03-30 12:40:00,98.01,98.01,97.53,97.59,32237.0,95.4805,95.4805,95.0129,95.0714,32237.0
2020-03-30 12:50:00,97.59,97.88,97.59,97.8,28819.0,95.0714,95.3539,95.0714,95.2759,28819.0
2020-03-30 13:00:00,97.79,97.96,97.59,97.63,39155.0,95.2662,95.4318,95.0714,95.1103,39155.0
2020-03-30 13:10:00,97.63,97.69,97.45,97.48,25634.0,95.1103,95.1688,94.935,94.9642,25634.0
2020-03-30 13:20:00,97.48,97.55,96.99,96.99,33201.0,94.9642,95.0324,94.4868,94.4868,33201.0
2020-03-30 13:30:00,97.0,97.0,96.54,96.74,44322.0,94.4966,94.4966,94.0485,94.2433,44322.0
2020-03-30 13:40:00,96.87,97.1,96.48,97.0,42835.0,94.3699,94.594,93.99,94.4966,42835.0
2020-03-30 13:50:00,97.03,97.24,96.78,97.19,39565.0,94.5258,94.7304,94.2823,94.6817,39565.0
2020-03-30 14:00:00,97.08,97.18,96.59,96.66,49325.0,94.5745,94.6719,94.0972,94.1654,49325.0
2020-03-30 14:10:00,96.7,96.7,96.37,96.5,59468.0,94.2043,94.2043,93.8828,94.0095,59468.0
2020-03-30 14:20:00,96.48,96.97,96.25,96.88,51230.0,93.99,94.4674,93.7659,94.3797,51230.0
2020-03-30 14:30:00,96.87,97.15,96.77,97.01,31411.0,94.3699,94.6427,94.2725,94.5063,31411.0
2020-03-30 14:40:00,97.01,97.45,96.96,97.38,45794.0,94.5063,94.935,94.4576,94.8668,45794.0
2020-03-30 14:50:00,97.41,97.56,97.24,97.38,72749.0,94.896,95.0421,94.7304,94.8668,72749.0
2020-03-30 15:00:00,97.4,97.69,97.33,97.62,57056.0,94.8863,95.1688,94.8181,95.1006,57056.0
2020-03-30 15:10:00,97.64,97.85,97.59,97.7,42320.0,95.1201,95.3247,95.0714,95.1785,42320.0
2020-03-30 15:20:00,97.71,97.94,97.13,97.56,46537.0,95.1883,95.4123,94.6232,95.0421,46537.0
2020-03-30 15:30:00,97.62,98.24,97.59,98.23,64987.0,95.1006,95.7046,95.0714,95.6948,64987.0
2020-03-30 15:40:00,98.19,98.45,97.77,97.9,103078.0,95.6559,95.9092,95.2467,95.3734,103078.0
2020-03-30 15:50:00,97.92,98.11,97.33,97.68,182468.0,95.3928,95.5779,94.8181,95.159,182468.0
2020-03-31 09:30:00,97.78,97.91,96.62,97.3,103853.0,95.2565,95.3831,94.1264,94.7888,103853.0
2020-03-31 09:40:00,97.27,97.76,97.08,97.28,55132.0,94.7596,95.237,94.5745,94.7694,55132.0
2020-03-31 09:50:00,97.23,99.05,97.19,98.71,54949.0,94.7207,96.4937,94.6817,96.1625,54949.0
2020-03-31 10:00:00,98.59,99.09,98.5,98.62,56733.0,96.0456,96.5327,95.9579,96.0748,56733.0
2020-03-31 10:10:00,98.69,99.55,98.69,99.33,23028.0,96.143,96.9808,96.143,96.7665,23028.0
2020-03-31 10:20:00,99.39,99.39,98.98,99.39,45755.0,96.8249,96.8249,96.4255,96.8249,45755.0
2020-03-31 10:30:00,99.42,99.6,99.27,99.5,17540.0,96.8541,97.0295,96.708,96.9321,17540.0
2020-03-31 10:40:00,99.52,100.3,99.52,100.14,57038.0,96.9516,97.7114,96.9516,97.5556,57038.0
2020-03-31 10:50:00,100.06,100.06,99.35,99.61,47298.0,97.4776,97.4776,96.7859,97.0392,47298.0
2020-03-31 11:00:00,99.7,99.91,98.98,99.88,72626.0,97.1269,97.3315,96.4255,97.3023,72626.0
2020-03-31 11:10:00,99.91,101.0,99.89,100.23,118156.0,97.3315,98.3934,97.312,97.6432,118156.0
2020-03-31 11:20:00,100.22,100.5,99.73,100.43,48907.0,97.6335,97.9063,97.1561,97.8381,48907.0
2020-03-31 11:30:00,100.47,100.64,100.1,100.37,32151.0,97.877,98.0426,97.5166,97.7796,32151.0
2020-03-31 11:40:00,100.39,100.68,100.05,100.26,24583.0,97.7991,98.0816,97.4679,97.6725,24583.0
2020-03-31 11:50:00,100.22,100.25,99.62,99.91,29726.0,97.6335,97.6627,97.049,97.3315,29726.0
2020-03-31 12:00:00,99.81,99.97,99.6,99.97,34760.0,97.2341,97.3899,97.0295,97.3899,34760.0
2020-03-31 12:10:00,100.0,100.03,99.5,99.54,45886.0,97.4192,97.4484,96.9321,96.971,45886.0
2020-03-31 12:20:00,99.56,99.62,99.18,99.4,39741.0,96.9905,97.049,96.6203,96.8347,39741.0
2020-03-31 12:30:00,99.35,99.35,98.81,98.96,26668.0,96.7859,96.7859,96.2599,96.406,26668.0
2020-03-31 12:40:00,99.26,99.84,99.26,99.66,22838.0,96.6983,97.2633,96.6983,97.0879,22838.0
2020-03-31 12:50:00,99.62,99.62,99.23,99.3,18868.0,97.049,97.049,96.669,96.7372,18868.0
2020-03-31 13:00:00,99.27,99.72,99.13,99.33,33244.0,96.708,97.1464,96.5716,96.7665,33244.0
2020-03-31 13:10:00,99.39,99.41,98.83,98.91,28671.0,96.8249,96.8444,96.2794,96.3573,28671.0
2020-03-31 13:20:00,98.83,99.3,98.62,99.27,26923.0,96.2794,96.7372,96.0748,96.708,26923.0
2020-03-31 13:30:00,99.23,99.98,99.0,99.79,29441.0,96.669,97.3997,96.445,97.2146,29441.0
2020-03-31 13:40:00,99.81,100.02,99.62,99.9,26397.0,97.2341,97.4386,97.049,97.3217,26397.0
2020-03-31 13:50:00,99.88,100.22,99.65,100.19,20234.0,97.3023,97.6335,97.0782,97.6043,20234.0
2020-03-31 14:00:00,100.13,100.37,99.97,100.37,34695.0,97.5458,97.7796,97.3899,97.7796,34695.0
2020-03-31 14:10:00,100.34,100.51,99.71,99.92,25780.0,97.7504,97.916,97.1366,97.3412,25780.0
2020-03-31 14:20:00,99.96,100.01,99.68,99.96,36202.0,97.3802,97.4289,97.1074,97.3802,36202.0
2020-03-31 14:30:00,99.96,100.69,99.83,100.66,44037.0,97.3802,98.0914,97.2536,98.0621,44037.0
2020-03-31 14:40:00,100.65,100.83,100.31,100.56,76112.0,98.0524,98.2277,97.7212,97.9647,76112.0
2020-03-31 14:50:00,100.54,100.99,100.44,100.84,36586.0,97.9452,98.3836,97.8478,98.2375,36586.0
2020-03-31 15:00:00,100.83,100.94,100.37,100.51,54155.0,98.2277,98.3349,97.7796,97.916,54155.0
2020-03-31 15:10:00,100.51,100.51,99.75,99.75,61893.0,97.916,97.916,97.1756,97.1756,61893.0
2020-03-31 15:20:00,99.75,100.1,99.63,99.85,103306.0,97.1756,97.5166,97.0587,97.273,103306.0
2020-03-31 15:30:00,99.85,100.54,99.85,100.15,70651.0,97.273,97.9452,97.273,97.5653,70651.0
2020-03-31 15:40:00,100.16,100.73,100.02,100.21,185619.0,97.575,98.1303,97.4386,97.6237,185619.0
2020-03-31 15:50:00,100.3,100.71,100.03,100.1,372190.0,97.7114,98.1108,97.4484,97.5166,372190.0
2020-04-01 09:30:00,98.11,99.84,97.18,97.91,178456.0,95.5779,97.2633,94.6719,95.3831,178456.0
2020-04-01 09:40:00,97.87,98.37,97.48,98.21,104509.0,95.3441,95.8312,94.9642,95.6754,104509.0
2020-04-01 09:50:00,98.23,98.73,97.91,98.24,68263.0,95.6948,96.1819,95.3831,95.7046,68263.0
2020-04-01 10:00:00,98.32,99.01,97.98,98.9,61021.0,95.7825,96.4547,95.4513,96.3476,61021.0
2020-04-01 10:10:00,98.97,99.14,98.76,98.76,169187.0,96.4157,96.5814,96.2112,96.2112,169187.0
2020-04-01 10:20:00,98.71,99.48,98.16,99.4,136741.0,96.1625,96.9126,95.6267,96.8347,136741.0
2020-04-01 10:30:00,99.39,99.48,98.85,98.85,55996.0,96.8249,96.9126,96.2988,96.2988,55996.0
2020-04-01 10:40:00,98.88,99.22,98.56,98.72,60009.0,96.3281,96.6593,96.0163,96.1722,60009.0
2020-04-01 10:50:00,98.69,98.94,98.44,98.93,38274.0,96.143,96.3865,95.8994,96.3768,38274.0
2020-04-01 11:00:00,98.93,99.34,98.9,99.12,59009.0,96.3768,96.7762,96.3476,96.5619,59009.0
2020-04-01 11:10:00,99.09,99.18,98.84,98.93,59915.0,96.5327,96.6203,96.2891,96.3768,59915.0
2020-04-01 11:20:00,98.93,99.06,98.15,98.26,85347.0,96.3768,96.5034,95.6169,95.7241,85347.0
2020-04-01 11:30:00,98.23,98.68,98.2,98.21,54733.0,95.6948,96.1332,95.6656,95.6754,54733.0
2020-04-01 11:40:00,98.2,98.47,97.94,97.95,42678.0,95.6656,95.9287,95.4123,95.4221,42678.0
2020-04-01 11:50:00,97.95,98.21,97.6,97.76,105697.0,95.4221,95.6754,95.0811,95.237,105697.0
2020-04-01 12:00:00,97.73,97.77,97.3,97.44,87962.0,95.2078,95.2467,94.7888,94.9252,87962.0
2020-04-01 12:10:00,97.48,97.62,97.36,97.38,54582.0,94.9642,95.1006,94.8473,94.8668,54582.0
2020-04-01 12:20:00,97.39,97.58,97.39,97.53,74952.0,94.8765,95.0616,94.8765,95.0129,74952.0
2020-04-01 12:30:00,97.51,97.59,97.36,97.56,121232.0,94.9934,95.0714,94.8473,95.0421,121232.0
2020-04-01 12:40:00,97.57,97.66,97.23,97.41,56045.0,95.0519,95.1396,94.7207,94.896,56045.0
2020-04-01 12:50:00,97.4,98.25,97.36,98.1,57559.0,94.8863,95.7143,94.8473,95.5682,57559.0
2020-04-01 13:00:00,98.1,98.59,98.05,98.26,32959.0,95.5682,96.0456,95.5195,95.7241,32959.0
2020-04-01 13:10:00,98.33,98.33,97.95,98.07,51109.0,95.7923,95.7923,95.4221,95.539,51109.0
2020-04-01 13:20:00,98.06,98.92,98.05,98.84,44806.0,95.5292,96.367,95.5195,96.2891,44806.0
2020-04-01 13:30:00,98.82,98.88,98.59,98.87,36177.0,96.2696,96.3281,96.0456,96.3183,36177.0
2020-04-01 13:40:00,98.89,98.94,98.52,98.73,85059.0,96.3378,96.3865,95.9774,96.1819,85059.0
2020-04-01 13:50:00,98.73,99.46,98.57,99.4,43222.0,96.1819,96.8931,96.0261,96.8347,43222.0
2020-04-01 14:00:00,99.4,99.44,98.8,99.03,37970.0,96.8347,96.8736,96.2501,96.4742,37970.0
2020-04-01 14:10:00,99.05,99.17,98.73,98.93,34853.0,96.4937,96.6106,96.1819,96.3768,34853.0
2020-04-01 14:20:00,98.97,99.03,98.67,98.8,58499.0,96.4157,96.4742,96.1235,96.2501,58499.0
2020-04-01 14:30:00,98.8,98.8,98.28,98.47,60928.0,96.2501,96.2501,95.7436,95.9287,60928.0
2020-04-01 14:40:00,98.46,98.5,98.12,98.41,64279.0,95.9189,95.9579,95.5877,95.8702,64279.0
2020-04-01 14:50:00,98.39,98.39,97.75,97.79,39225.0,95.8507,95.8507,95.2272,95.2662,39225.0
2020-04-01 15:00:00,97.83,98.05,97.74,97.86,67989.0,95.3052,95.5195,95.2175,95.3344,67989.0
2020-04-01 15:10:00,97.87,97.88,97.69,97.79,59710.0,95.3441,95.3539,95.1688,95.2662,59710.0
2020-04-01 15:20:00,97.82,97.82,96.8,96.8,61252.0,95.2954,95.2954,94.3018,94.3018,61252.0
2020-04-01 15:30:00,96.77,97.1,96.77,96.9,59875.0,94.2725,94.594,94.2725,94.3992,59875.0
2020-04-01 15:40:00,96.91,97.48,96.7,97.31,86624.0,94.4089,94.9642,94.2043,94.7986,86624.0
2020-04-01 15:50:00,97.29,97.65,96.98,97.51,174227.0,94.7791,95.1298,94.4771,94.9934,174227.0
2020-04-02 09:30:00,98.1,100.0,97.5,99.43,158179.0,95.5682,97.4192,94.9837,96.8639,158179.0
2020-04-02 09:40:00,99.23,100.12,98.29,98.49,62705.0,96.669,97.5361,95.7533,95.9481,62705.0
2020-04-02 09:50:00,98.47,99.38,98.33,98.91,35954.0,95.9287,96.8152,95.7923,96.3573,35954.0
2020-04-02 10:00:00,99.1,99.82,99.1,99.77,42026.0,96.5424,97.2438,96.5424,97.1951,42026.0
2020-04-02 10:10:00,99.81,100.32,99.19,99.4,83101.0,97.2341,97.7309,96.6301,96.8347,83101.0
2020-04-02 10:20:00,99.32,99.84,99.2,99.82,35138.0,96.7567,97.2633,96.6398,97.2438,35138.0
2020-04-02 10:30:00,99.78,100.74,99.68,100.67,90771.0,97.2048,98.1401,97.1074,98.0719,90771.0
2020-04-02 10:40:00,100.73,100.78,100.02,100.29,47718.0,98.1303,98.179,97.4386,97.7017,47718.0
2020-04-02 10:50:00,100.3,101.4,100.01,101.2,40207.0,97.7114,98.783,97.4289,98.5882,40207.0
2020-04-02 11:00:00,101.16,101.36,100.66,100.88,50099.0,98.5492,98.7441,98.0621,98.2765,50099.0
2020-04-02 11:10:00,100.86,101.16,100.33,101.03,32192.0,98.257,98.5492,97.7406,98.4226,32192.0
2020-04-02 11:20:00,101.09,101.32,100.86,101.02,56351.0,98.481,98.7051,98.257,98.4128,56351.0
2020-04-02 11:30:00,101.03,101.45,100.86,101.16,77501.0,98.4226,98.8317,98.257,98.5492,77501.0
2020-04-02 11:40:00,101.15,101.61,101.08,101.52,72937.0,98.5395,98.9876,98.4713,98.8999,72937.0
2020-04-02 11:50:00,101.46,101.46,100.95,101.07,84276.0,98.8415,98.8415,98.3446,98.4616,84276.0
2020-04-02 12:00:00,101.1,101.5,100.79,101.07,42529.0,98.4908,98.8805,98.1888,98.4616,42529.0
2020-04-02 12:10:00,101.06,101.45,100.89,101.26,71008.0,98.4518,98.8317,98.2862,98.6466,71008.0
2020-04-02 12:20:00,101.26,101.79,101.19,101.6,52833.0,98.6466,99.163,98.5785,98.9779,52833.0
2020-04-02 12:30:00,101.61,102.17,101.53,101.86,58318.0,98.9876,99.5332,98.9097,99.2312,58318.0
2020-04-02 12:40:00,101.77,101.77,101.47,101.61,28257.0,99.1435,99.1435,98.8512,98.9876,28257.0
2020-04-02 12:50:00,101.77,101.77,101.47,101.59,71611.0,99.1435,99.1435,98.8512,98.9681,71611.0
2020-04-02 13:00:00,101.55,101.75,101.18,101.21,35715.0,98.9292,99.124,98.5687,98.5979,35715.0
2020-04-02 13:10:00,101.19,101.38,101.08,101.15,23070.0,98.5785,98.7635,98.4713,98.5395,23070.0
2020-04-02 13:20:00,101.15,101.54,100.75,100.75,45060.0,98.5395,98.9194,98.1498,98.1498,45060.0
2020-04-02 13:30:00,100.83,100.9,100.38,100.68,30789.0,98.2277,98.2959,97.7894,98.0816,30789.0
2020-04-02 13:40:00,100.68,101.38,100.68,101.1,60694.0,98.0816,98.7635,98.0816,98.4908,60694.0
2020-04-02 13:50:00,101.12,101.35,100.95,101.03,50969.0,98.5103,98.7343,98.3446,98.4226,50969.0
2020-04-02 14:00:00,101.04,101.04,100.36,100.58,63737.0,98.4323,98.4323,97.7699,97.9842,63737.0
2020-04-02 14:10:00,100.58,100.99,100.35,100.35,58048.0,97.9842,98.3836,97.7601,97.7601,58048.0
2020-04-02 14:20:00,100.39,100.76,100.39,100.73,48401.0,97.7991,98.1596,97.7991,98.1303,48401.0
2020-04-02 14:30:00,100.7,101.2,100.58,101.13,57917.0,98.1011,98.5882,97.9842,98.52,57917.0
2020-04-02 14:40:00,101.12,101.61,101.0,101.44,96739.0,98.5103,98.9876,98.3934,98.822,96739.0
2020-04-02 14:50:00,101.44,102.14,101.41,102.07,60358.0,98.822,99.5039,98.7928,99.4357,60358.0
2020-04-02 15:00:00,102.04,102.14,101.72,101.9,52222.0,99.4065,99.5039,99.0948,99.2701,52222.0
2020-04-02 15:10:00,101.91,102.24,101.8,102.18,54689.0,99.2799,99.6014,99.1727,99.5429,54689.0
2020-04-02 15:20:00,102.17,102.31,101.26,101.33,44814.0,99.5332,99.6695,98.6466,98.7148,44814.0
2020-04-02 15:30:00,101.35,101.58,101.03,101.43,79950.0,98.7343,98.9584,98.4226,98.8123,79950.0
2020-04-02 15:40:00,101.43,102.15,101.39,101.93,157695.0,98.8123,99.5137,98.7733,99.2994,157695.0
2020-04-02 15:50:00,101.9,102.82,101.89,102.29,329916.0,99.2701,100.1664,99.2604,99.6501,329916.0
2020-04-03 09:30:00,102.81,103.68,102.35,103.54,137353.0,100.1566,101.0042,99.7085,100.8678,137353.0
2020-04-03 09:40:00,103.47,103.81,102.9,103.41,102790.0,100.7996,101.1308,100.2443,100.7412,102790.0
2020-04-03 09:50:00,103.44,103.61,102.42,103.08,123741.0,100.7704,100.936,99.7767,100.4197,123741.0
2020-04-03 10:00:00,103.12,103.49,103.01,103.2,62048.0,100.4586,100.8191,100.3515,100.5366,62048.0
2020-04-03 10:10:00,103.25,103.25,102.68,102.72,89238.0,100.5853,100.5853,100.03,100.069,89238.0
2020-04-03 10:20:00,102.7,103.12,102.67,102.82,75182.0,100.0495,100.4586,100.0203,100.1664,75182.0
2020-04-03 10:30:00,102.87,102.94,101.65,101.65,88904.0,100.2151,100.2833,99.0266,99.0266,88904.0
2020-04-03 10:40:00,101.72,101.81,101.42,101.51,39954.0,99.0948,99.1825,98.8025,98.8902,39954.0
2020-04-03 10:50:00,101.41,101.45,100.79,101.07,61454.0,98.7928,98.8317,98.1888,98.4616,61454.0
2020-04-03 11:00:00,101.09,101.22,100.88,101.18,43911.0,98.481,98.6077,98.2765,98.5687,43911.0
2020-04-03 11:10:00,101.13,102.23,101.09,102.18,48183.0,98.52,99.5916,98.481,99.5429,48183.0
2020-04-03 11:20:00,102.09,102.26,101.93,102.02,45953.0,99.4552,99.6208,99.2994,99.387,45953.0
2020-04-03 11:30:00,101.96,102.46,101.83,102.39,41927.0,99.3286,99.8157,99.2019,99.7475,41927.0
2020-04-03 11:40:00,102.36,102.46,102.08,102.46,48767.0,99.7183,99.8157,99.4455,99.8157,48767.0
2020-04-03 11:50:00,102.46,102.67,102.14,102.62,44116.0,99.8157,100.0203,99.5039,99.9715,44116.0
2020-04-03 12:00:00,102.64,102.79,102.49,102.54,57356.0,99.991,100.1372,99.8449,99.8936,57356.0
2020-04-03 12:10:00,102.59,102.7,102.29,102.67,58253.0,99.9423,100.0495,99.6501,100.0203,58253.0
2020-04-03 12:20:00,102.69,103.05,102.39,102.54,170444.0,100.0397,100.3904,99.7475,99.8936,170444.0
2020-04-03 12:30:00,102.53,102.79,102.5,102.64,68033.0,99.8839,100.1372,99.8546,99.991,68033.0
2020-04-03 12:40:00,102.61,102.8,102.41,102.45,39832.0,99.9618,100.1469,99.767,99.8059,39832.0
2020-04-03 12:50:00,102.47,102.77,102.38,102.59,29083.0,99.8254,100.1177,99.7377,99.9423,29083.0
2020-04-03 13:00:00,102.51,103.07,102.48,103.06,42211.0,99.8644,100.4099,99.8352,100.4002,42211.0
2020-04-03 13:10:00,103.06,103.34,103.01,103.22,30481.0,100.4002,100.673,100.3515,100.5561,30481.0
2020-04-03 13:20:00,103.23,103.35,102.85,102.91,39686.0,100.5658,100.6827,100.1956,100.2541,39686.0
2020-04-03 13:30:00,102.91,103.05,102.75,102.94,33007.0,100.2541,100.3904,100.0982,100.2833,33007.0
2020-04-03 13:40:00,102.92,103.22,102.49,103.22,52822.0,100.2638,100.5561,99.8449,100.5561,52822.0
2020-04-03 13:50:00,103.19,103.29,102.84,103.09,41098.0,100.5268,100.6243,100.1859,100.4294,41098.0
2020-04-03 14:00:00,103.08,103.32,102.08,102.09,37574.0,100.4197,100.6535,99.4455,99.4552,37574.0
2020-04-03 14:10:00,102.1,102.11,101.7,101.84,29143.0,99.465,99.4747,99.0753,99.2117,29143.0
2020-04-03 14:20:00,101.86,102.6,101.83,102.59,37200.0,99.2312,99.9521,99.2019,99.9423,37200.0
2020-04-03 14:30:00,102.57,103.34,102.53,103.15,74813.0,99.9228,100.673,99.8839,100.4879,74813.0
2020-04-03 14:40:00,103.17,103.42,102.96,103.4,72387.0,100.5074,100.7509,100.3028,100.7314,72387.0
2020-04-03 14:50:00,103.37,103.94,103.34,103.89,74562.0,100.7022,101.2575,100.673,101.2088,74562.0
2020-04-03 15:00:00,103.85,104.17,103.78,103.97,85742.0,101.1698,101.4815,101.1016,101.2867,85742.0
2020-04-03 15:10:00,103.97,104.32,103.88,104.28,46599.0,101.2867,101.6277,101.199,101.5887,46599.0
2020-04-03 15:20:00,104.28,104.35,103.72,103.73,100124.0,101.5887,101.6569,101.0432,101.0529,100124.0
2020-04-03 15:30:00,103.76,103.83,103.04,103.15,97527.0,101.0821,101.1503,100.3807,100.4879,97527.0
2020-04-03 15:40:00,103.15,103.22,102.23,102.84,118796.0,100.4879,100.5561,99.5916,100.1859,118796.0
2020-04-03 15:50:00,102.85,103.43,102.46,102.83,269029.0,100.1956,100.7606,99.8157,100.1761,269029.0
2020-04-06 09:30:00,105.39,105.83,104.55,105.46,223472.0,102.6701,103.0987,101.8517,102.7383,223472.0
2020-04-06 09:40:00,105.5,106.81,105.15,106.77,77895.0,102.7772,104.0534,102.4363,104.0144,77895.0
2020-04-06 09:50:00,106.73,107.16,106.33,106.84,65931.0,103.9755,104.3944,103.5858,104.0826,65931.0
2020-04-06 10:00:00,106.84,106.92,105.88,106.79,51767.0,104.0826,104.1606,103.1474,104.0339,51767.0
2020-04-06 10:10:00,106.81,106.81,106.3,106.46,44576.0,104.0534,104.0534,103.5566,103.7124,44576.0
2020-04-06 10:20:00,106.48,106.82,106.33,106.34,39347.0,103.7319,104.0632,103.5858,103.5955,39347.0
2020-04-06 10:30:00,106.43,107.47,106.18,107.43,40471.0,103.6832,104.6964,103.4397,104.6574,40471.0
2020-04-06 10:40:00,107.44,107.48,106.7,106.78,37181.0,104.6672,104.7061,103.9462,104.0242,37181.0
2020-04-06 10:50:00,106.78,106.92,106.47,106.72,34321.0,104.0242,104.1606,103.7222,103.9657,34321.0
2020-04-06 11:00:00,106.7,106.94,106.49,106.86,29642.0,103.9462,104.1801,103.7417,104.1021,29642.0
2020-04-06 11:10:00,106.91,107.0,106.55,106.58,45153.0,104.1508,104.2385,103.8001,103.8293,45153.0
2020-04-06 11:20:00,106.56,107.05,106.51,107.05,33353.0,103.8099,104.2872,103.7612,104.2872,33353.0
2020-04-06 11:30:00,107.06,107.5,106.59,107.01,45890.0,104.297,104.7256,103.8391,104.2482,45890.0
2020-04-06 11:40:00,107.01,107.17,106.75,107.13,44496.0,104.2482,104.4041,103.995,104.3652,44496.0
2020-04-06 11:50:00,107.14,107.14,106.13,106.24,173217.0,104.3749,104.3749,103.391,103.4981,173217.0
2020-04-06 12:00:00,106.26,106.41,106.0,106.36,34548.0,103.5176,103.6637,103.2643,103.615,34548.0
2020-04-06 12:10:00,106.32,106.53,106.18,106.36,32792.0,103.5761,103.7806,103.4397,103.615,32792.0
2020-04-06 12:20:00,106.37,106.65,106.21,106.25,59590.0,103.6248,103.8975,103.4689,103.5079,59590.0
2020-04-06 12:30:00,106.26,106.64,106.18,106.39,55494.0,103.5176,103.8878,103.4397,103.6442,55494.0
2020-04-06 12:40:00,106.41,106.41,105.77,105.91,39601.0,103.6637,103.6637,103.0403,103.1766,39601.0
2020-04-06 12:50:00,105.87,106.03,105.71,105.9,36679.0,103.1377,103.2935,102.9818,103.1669,36679.0
2020-04-06 13:00:00,105.87,105.9,105.34,105.37,29721.0,103.1377,103.1669,102.6213,102.6506,29721.0
2020-04-06 13:10:00,105.38,105.85,105.33,105.59,33428.0,102.6603,103.1182,102.6116,102.8649,33428.0
2020-04-06 13:20:00,105.57,106.02,105.55,105.86,38976.0,102.8454,103.2838,102.8259,103.1279,38976.0
2020-04-06 13:30:00,105.85,105.94,105.67,105.82,21207.0,103.1182,103.2059,102.9428,103.089,21207.0
2020-04-06 13:40:00,105.85,106.11,105.79,106.01,26993.0,103.1182,103.3715,103.0597,103.2741,26993.0
2020-04-06 13:50:00,106.01,106.02,105.76,105.89,36202.0,103.2741,103.2838,103.0305,103.1572,36202.0
2020-04-06 14:00:00,105.89,106.11,105.8,105.91,38773.0,103.1572,103.3715,103.0695,103.1766,38773.0
2020-04-06 14:10:00,105.97,105.98,105.54,105.54,38329.0,103.2351,103.2448,102.8162,102.8162,38329.0
2020-04-06 14:20:00,105.55,105.55,104.96,105.01,48979.0,102.8259,102.8259,102.2512,102.2999,48979.0
2020-04-06 14:30:00,105.03,105.36,104.93,105.31,34838.0,102.3193,102.6408,102.2219,102.5921,34838.0
2020-04-06 14:40:00,105.29,105.95,105.26,105.86,39594.0,102.5726,103.2156,102.5434,103.1279,39594.0
2020-04-06 14:50:00,105.87,105.93,105.73,105.83,24714.0,103.1377,103.1961,103.0013,103.0987,24714.0
2020-04-06 15:00:00,105.8,106.16,105.68,106.0,38306.0,103.0695,103.4202,102.9526,103.2643,38306.0
2020-04-06 15:10:00,106.0,106.04,105.37,105.41,45820.0,103.2643,103.3033,102.6506,102.6895,45820.0
2020-04-06 15:20:00,105.45,105.97,105.43,105.97,56346.0,102.7285,103.2351,102.709,103.2351,56346.0
2020-04-06 15:30:00,105.96,105.98,105.46,105.59,77936.0,103.2253,103.2448,102.7383,102.8649,77936.0
2020-04-06 15:40:00,105.6,105.72,105.34,105.61,115132.0,102.8746,102.9915,102.6213,102.8844,115132.0
2020-04-06 15:50:00,105.63,106.8,105.62,106.51,486881.0,102.9039,104.0437,102.8941,103.7612,486881.0
2020-04-07 09:30:00,106.8,107.46,104.41,104.54,248826.0,104.0437,104.6866,101.7154,101.842,248826.0
2020-04-07 09:40:00,104.49,104.78,103.01,103.21,150558.0,101.7933,102.0758,100.3515,100.5463,150558.0
2020-04-07 09:50:00,103.22,103.33,101.08,101.26,226959.0,100.5561,100.6632,98.4713,98.6466,226959.0
2020-04-07 10:00:00,101.28,101.52,100.11,100.82,313383.0,98.6661,98.8999,97.5263,98.218,313383.0
2020-04-07 10:10:00,100.79,102.29,100.78,102.11,315320.0,98.1888,99.6501,98.179,99.4747,315320.0
2020-04-07 10:20:00,102.11,102.19,101.61,101.67,114234.0,99.4747,99.5526,98.9876,99.0461,114234.0
2020-04-07 10:30:00,101.67,103.14,101.43,103.08,74415.0,99.0461,100.4781,98.8123,100.4197,74415.0
2020-04-07 10:40:00,103.11,103.56,102.8,103.46,59994.0,100.4489,100.8873,100.1469,100.7899,59994.0
2020-04-07 10:50:00,103.53,103.85,103.12,103.47,55941.0,100.8581,101.1698,100.4586,100.7996,55941.0
2020-04-07 11:00:00,103.43,103.54,102.31,102.64,37175.0,100.7606,100.8678,99.6695,99.991,37175.0
2020-04-07 11:10:00,102.62,103.64,102.54,103.6,49455.0,99.9715,100.9652,99.8936,100.9263,49455.0
2020-04-07 11:20:00,103.59,105.15,103.28,105.12,117109.0,100.9165,102.4363,100.6145,102.407,117109.0
2020-04-07 11:30:00,105.15,105.34,104.57,105.22,98354.0,102.4363,102.6213,101.8712,102.5044,98354.0
2020-04-07 11:40:00,105.23,105.45,105.02,105.25,61415.0,102.5142,102.7285,102.3096,102.5337,61415.0
2020-04-07 11:50:00,105.3,105.91,105.3,105.54,69727.0,102.5824,103.1766,102.5824,102.8162,69727.0
2020-04-07 12:00:00,105.56,106.33,105.56,105.9,63525.0,102.8357,103.5858,102.8357,103.1669,63525.0
2020-04-07 12:10:00,105.86,106.49,105.6,106.43,28181.0,103.1279,103.7417,102.8746,103.6832,28181.0
2020-04-07 12:20:00,106.45,106.85,106.39,106.78,60896.0,103.7027,104.0924,103.6442,104.0242,60896.0
2020-04-07 12:30:00,106.8,106.8,106.35,106.57,30490.0,104.0437,104.0437,103.6053,103.8196,30490.0
2020-04-07 12:40:00,106.63,107.11,106.51,107.09,29423.0,103.8781,104.3457,103.7612,104.3262,29423.0
2020-04-07 12:50:00,107.04,107.04,106.66,106.66,35233.0,104.2775,104.2775,103.9073,103.9073,35233.0
2020-04-07 13:00:00,106.75,107.36,106.74,107.1,19483.0,103.995,104.5892,103.9852,104.3359,19483.0
2020-04-07 13:10:00,107.18,107.21,106.7,106.82,30993.0,104.4139,104.4431,103.9462,104.0632,30993.0
2020-04-07 13:20:00,106.84,107.18,106.71,107.16,28659.0,104.0826,104.4139,103.956,104.3944,28659.0
2020-04-07 13:30:00,107.18,107.22,106.27,106.64,41361.0,104.4139,104.4528,103.5273,103.8878,41361.0
2020-04-07 13:40:00,106.62,106.98,106.61,106.92,31011.0,103.8683,104.219,103.8586,104.1606,31011.0
2020-04-07 13:50:00,106.87,107.0,106.62,107.0,45871.0,104.1119,104.2385,103.8683,104.2385,45871.0
2020-04-07 14:00:00,107.05,107.24,106.5,106.81,79853.0,104.2872,104.4723,103.7514,104.0534,79853.0
2020-04-07 14:10:00,106.83,106.94,106.34,106.49,48241.0,104.0729,104.1801,103.5955,103.7417,48241.0
2020-04-07 14:20:00,106.5,107.15,106.38,106.7,78846.0,103.7514,104.3846,103.6345,103.9462,78846.0
2020-04-07 14:30:00,106.66,106.96,106.19,106.35,43604.0,103.9073,104.1995,103.4494,103.6053,43604.0
2020-04-07 14:40:00,106.3,106.34,105.6,105.83,56921.0,103.5566,103.5955,102.8746,103.0987,56921.0
2020-04-07 14:50:00,105.83,105.99,105.25,105.3,60079.0,103.0987,103.2546,102.5337,102.5824,60079.0
2020-04-07 15:00:00,105.33,106.32,105.32,106.29,66740.0,102.6116,103.5761,102.6019,103.5468,66740.0
2020-04-07 15:10:00,106.34,106.63,105.99,105.99,65394.0,103.5955,103.8781,103.2546,103.2546,65394.0
2020-04-07 15:20:00,105.93,106.01,105.26,105.26,70143.0,103.1961,103.2741,102.5434,102.5434,70143.0
2020-04-07 15:30:00,105.29,105.55,104.64,105.5,147557.0,102.5726,102.8259,101.9394,102.7772,147557.0
2020-04-07 15:40:00,105.5,106.33,105.18,106.33,98370.0,102.7772,103.5858,102.4655,103.5858,98370.0
2020-04-07 15:50:00,106.38,106.53,105.46,106.32,397969.0,103.6345,103.7806,102.7383,103.5761,397969.0
2020-04-08 09:30:00,106.95,108.24,106.68,107.3,81542.0,104.1898,105.4465,103.9268,104.5308,81542.0
2020-04-08 09:40:00,107.39,107.96,107.33,107.37,50408.0,104.6184,105.1737,104.56,104.599,50408.0
2020-04-08 09:50:00,107.4,108.23,107.27,107.75,42115.0,104.6282,105.4368,104.5015,104.9692,42115.0
2020-04-08 10:00:00,107.83,108.01,107.49,107.5,77437.0,105.0471,105.2224,104.7159,104.7256,77437.0
2020-04-08 10:10:00,107.49,107.77,107.35,107.73,37356.0,104.7159,104.9886,104.5795,104.9497,37356.0
2020-04-08 10:20:00,107.72,107.72,106.69,107.06,71011.0,104.9399,104.9399,103.9365,104.297,71011.0
2020-04-08 10:30:00,107.09,107.13,106.18,106.5,46870.0,104.3262,104.3652,103.4397,103.7514,46870.0
2020-04-08 10:40:00,106.5,107.18,106.5,107.18,25122.0,103.7514,104.4139,103.7514,104.4139,25122.0
2020-04-08 10:50:00,107.2,107.48,106.93,107.34,26494.0,104.4333,104.7061,104.1703,104.5697,26494.0
2020-04-08 11:00:00,107.43,107.47,107.13,107.24,24349.0,104.6574,104.6964,104.3652,104.4723,24349.0
2020-04-08 11:10:00,107.25,107.86,107.23,107.65,34918.0,104.4821,105.0763,104.4626,104.8717,34918.0
2020-04-08 11:20:00,107.65,107.83,106.59,106.59,34378.0,104.8717,105.0471,103.8391,103.8391,34378.0
2020-04-08 11:30:00,106.64,106.96,106.53,106.65,37962.0,103.8878,104.1995,103.7806,103.8975,37962.0
2020-04-08 11:40:00,106.62,106.67,106.07,106.16,48018.0,103.8683,103.917,103.3325,103.4202,48018.0
2020-04-08 11:50:00,106.12,106.12,105.65,105.81,45921.0,103.3812,103.3812,102.9233,103.0792,45921.0
2020-04-08 12:00:00,105.75,105.95,105.63,105.63,35290.0,103.0208,103.2156,102.9039,102.9039,35290.0
2020-04-08 12:10:00,105.65,105.96,105.4,105.88,38261.0,102.9233,103.2253,102.6798,103.1474,38261.0
2020-04-08 12:20:00,105.9,106.16,105.44,105.46,24921.0,103.1669,103.4202,102.7188,102.7383,24921.0
2020-04-08 12:30:00,105.46,106.22,105.43,106.09,27550.0,102.7383,103.4786,102.709,103.352,27550.0
2020-04-08 12:40:00,106.11,106.19,105.6,105.61,27016.0,103.3715,103.4494,102.8746,102.8844,27016.0
2020-04-08 12:50:00,105.63,105.97,105.25,105.91,66704.0,102.9039,103.2351,102.5337,103.1766,66704.0
2020-04-08 13:00:00,105.92,106.0,105.64,105.88,29772.0,103.1864,103.2643,102.9136,103.1474,29772.0
2020-04-08 13:10:00,105.84,105.92,105.47,105.83,44171.0,103.1084,103.1864,102.748,103.0987,44171.0
2020-04-08 13:20:00,105.84,106.55,105.79,106.47,42680.0,103.1084,103.8001,103.0597,103.7222,42680.0
2020-04-08 13:30:00,106.5,106.51,105.81,105.88,43062.0,103.7514,103.7612,103.0792,103.1474,43062.0
2020-04-08 13:40:00,105.93,105.96,105.47,105.65,20054.0,103.1961,103.2253,102.748,102.9233,20054.0
2020-04-08 13:50:00,105.65,105.95,105.57,105.61,41608.0,102.9233,103.2156,102.8454,102.8844,41608.0
2020-04-08 14:00:00,105.62,106.48,105.46,106.42,63965.0,102.8941,103.7319,102.7383,103.6735,63965.0
2020-04-08 14:10:00,106.4,106.91,106.34,106.89,50015.0,103.654,104.1508,103.5955,104.1313,50015.0
2020-04-08 14:20:00,106.91,107.05,106.7,106.86,33225.0,104.1508,104.2872,103.9462,104.1021,33225.0
2020-04-08 14:30:00,106.9,107.17,106.81,107.11,25701.0,104.1411,104.4041,104.0534,104.3457,25701.0
2020-04-08 14:40:00,107.13,107.27,106.53,106.54,36132.0,104.3652,104.5015,103.7806,103.7904,36132.0
2020-04-08 14:50:00,106.54,106.79,106.54,106.75,34464.0,103.7904,104.0339,103.7904,103.995,34464.0
2020-04-08 15:00:00,106.75,106.94,106.6,106.82,30378.0,103.995,104.1801,103.8488,104.0632,30378.0
2020-04-08 15:10:00,106.8,106.84,106.48,106.69,44121.0,104.0437,104.0826,103.7319,103.9365,44121.0
2020-04-08 15:20:00,106.72,107.18,106.43,107.04,66290.0,103.9657,104.4139,103.6832,104.2775,66290.0
2020-04-08 15:30:00,107.01,107.19,106.39,106.48,62022.0,104.2482,104.4236,103.6442,103.7319,62022.0
2020-04-08 15:40:00,106.45,106.81,106.14,106.62,62890.0,103.7027,104.0534,103.4007,103.8683,62890.0
2020-04-08 15:50:00,106.62,107.18,106.62,106.79,200753.0,103.8683,104.4139,103.8683,104.0339,200753.0
2020-04-09 09:30:00,106.0,108.69,105.99,108.39,139518.0,103.2643,105.8849,103.2546,105.5926,139518.0
2020-04-09 09:40:00,108.42,108.98,108.03,108.61,57106.0,105.6219,106.1674,105.2419,105.807,57106.0
2020-04-09 09:50:00,108.77,109.38,107.75,108.16,50397.0,105.9628,106.5571,104.9692,105.3686,50397.0
2020-04-09 10:00:00,108.26,108.26,106.66,106.8,76733.0,105.466,105.466,103.9073,104.0437,76733.0
2020-04-09 10:10:00,106.83,107.39,106.5,106.61,87738.0,104.0729,104.6184,103.7514,103.8586,87738.0
2020-04-09 10:20:00,106.59,106.96,106.2,106.82,84074.0,103.8391,104.1995,103.4592,104.0632,84074.0
2020-04-09 10:30:00,106.88,107.13,106.61,106.63,70532.0,104.1216,104.3652,103.8586,103.8781,70532.0
2020-04-09 10:40:00,106.61,107.1,106.28,107.04,83593.0,103.8586,104.3359,103.5371,104.2775,83593.0
2020-04-09 10:50:00,107.0,108.03,106.97,107.98,65402.0,104.2385,105.2419,104.2093,105.1932,65402.0
2020-04-09 11:00:00,107.98,108.08,107.48,108.0,51606.0,105.1932,105.2906,104.7061,105.2127,51606.0
2020-04-09 11:10:00,107.97,108.24,107.77,107.93,34265.0,105.1835,105.4465,104.9886,105.1445,34265.0
2020-04-09 11:20:00,107.95,108.23,107.89,108.23,30906.0,105.164,105.4368,105.1055,105.4368,30906.0
2020-04-09 11:30:00,108.2,108.73,107.96,108.51,24426.0,105.4075,105.9239,105.1737,105.7095,24426.0
2020-04-09 11:40:00,108.51,108.69,108.0,108.22,65352.0,105.7095,105.8849,105.2127,105.427,65352.0
2020-04-09 11:50:00,108.21,108.28,107.57,107.69,237754.0,105.4173,105.4855,104.7938,104.9107,237754.0
2020-04-09 12:00:00,107.68,107.83,107.41,107.41,25537.0,104.901,105.0471,104.6379,104.6379,25537.0
2020-04-09 12:10:00,107.4,107.89,107.28,107.82,19728.0,104.6282,105.1055,104.5113,105.0373,19728.0
2020-04-09 12:20:00,107.82,107.85,107.49,107.56,19567.0,105.0373,105.0666,104.7159,104.7841,19567.0
2020-04-09 12:30:00,107.49,107.74,107.33,107.46,40422.0,104.7159,104.9594,104.56,104.6866,40422.0
2020-04-09 12:40:00,107.44,107.46,107.1,107.32,24089.0,104.6672,104.6866,104.3359,104.5502,24089.0
2020-04-09 12:50:00,107.35,107.58,107.23,107.42,26224.0,104.5795,104.8035,104.4626,104.6477,26224.0
2020-04-09 13:00:00,107.47,107.47,107.25,107.33,13137.0,104.6964,104.6964,104.4821,104.56,13137.0
2020-04-09 13:10:00,107.34,107.46,107.12,107.42,18324.0,104.5697,104.6866,104.3554,104.6477,18324.0
2020-04-09 13:20:00,107.4,107.52,107.3,107.45,17840.0,104.6282,104.7451,104.5308,104.6769,17840.0
2020-04-09 13:30:00,107.48,107.5,107.02,107.05,21638.0,104.7061,104.7256,104.258,104.2872,21638.0
2020-04-09 13:40:00,107.03,107.12,106.85,106.92,31279.0,104.2677,104.3554,104.0924,104.1606,31279.0
2020-04-09 13:50:00,106.93,107.07,106.79,107.0,28379.0,104.1703,104.3067,104.0339,104.2385,28379.0
2020-04-09 14:00:00,106.98,107.02,106.65,106.85,37702.0,104.219,104.258,103.8975,104.0924,37702.0
2020-04-09 14:10:00,106.88,107.02,106.66,106.79,31941.0,104.1216,104.258,103.9073,104.0339,31941.0
2020-04-09 14:20:00,106.71,106.86,106.57,106.6,36015.0,103.956,104.1021,103.8196,103.8488,36015.0
2020-04-09 14:30:00,106.58,106.87,106.53,106.8,34461.0,103.8293,104.1119,103.7806,104.0437,34461.0
2020-04-09 14:40:00,106.82,106.83,106.43,106.48,38610.0,104.0632,104.0729,103.6832,103.7319,38610.0
2020-04-09 14:50:00,106.55,106.56,105.83,106.02,60303.0,103.8001,103.8099,103.0987,103.2838,60303.0
2020-04-09 15:00:00,106.01,106.07,105.35,105.8,67950.0,103.2741,103.3325,102.6311,103.0695,67950.0
2020-04-09 15:10:00,105.79,105.9,105.42,105.42,71410.0,103.0597,103.1669,102.6993,102.6993,71410.0
2020-04-09 15:20:00,105.44,105.77,105.31,105.75,93609.0,102.7188,103.0403,102.5921,103.0208,93609.0
2020-04-09 15:30:00,105.75,105.82,105.44,105.57,112718.0,103.0208,103.089,102.7188,102.8454,112718.0
2020-04-09 15:40:00,105.56,105.58,105.06,105.16,98474.0,102.8357,102.8552,102.3486,102.446,98474.0
2020-04-09 15:50:00,105.15,106.21,105.11,105.72,329747.0,102.4363,103.4689,102.3973,102.9915,329747.0
2020-04-13 09:30:00,105.68,107.1,105.49,106.49,73429.0,102.9526,104.3359,102.7675,103.7417,73429.0
2020-04-13 09:40:00,106.44,106.85,105.59,105.78,23858.0,103.693,104.0924,102.8649,103.05,23858.0
2020-04-13 09:50:00,105.7,106.12,105.53,105.58,35115.0,102.9721,103.3812,102.8064,102.8552,35115.0
2020-04-13 10:00:00,105.58,105.97,105.31,105.79,62707.0,102.8552,103.2351,102.5921,103.0597,62707.0
2020-04-13 10:10:00,105.75,106.11,105.46,105.56,64444.0,103.0208,103.3715,102.7383,102.8357,64444.0
2020-04-13 10:20:00,105.59,105.63,105.17,105.28,46736.0,102.8649,102.9039,102.4557,102.5629,46736.0
2020-04-13 10:30:00,105.29,105.48,104.96,105.03,41484.0,102.5726,102.7577,102.2512,102.3193,41484.0
2020-04-13 10:40:00,105.02,105.32,104.8,105.05,70347.0,102.3096,102.6019,102.0953,102.3388,70347.0
2020-04-13 10:50:00,105.04,105.12,104.65,105.0,69389.0,102.3291,102.407,101.9492,102.2901,69389.0
2020-04-13 11:00:00,104.98,105.8,104.93,105.8,67490.0,102.2706,103.0695,102.2219,103.0695,67490.0
2020-04-13 11:10:00,105.76,106.48,105.73,106.31,33366.0,103.0305,103.7319,103.0013,103.5663,33366.0
2020-04-13 11:20:00,106.29,106.63,106.09,106.38,24336.0,103.5468,103.8781,103.352,103.6345,24336.0
2020-04-13 11:30:00,106.42,106.88,106.28,106.82,22145.0,103.6735,104.1216,103.5371,104.0632,22145.0
2020-04-13 11:40:00,106.8,107.42,106.65,107.34,27140.0,104.0437,104.6477,103.8975,104.5697,27140.0
2020-04-13 11:50:00,107.31,107.42,107.0,107.13,27493.0,104.5405,104.6477,104.2385,104.3652,27493.0
2020-04-13 12:00:00,107.09,107.64,107.08,107.22,20470.0,104.3262,104.862,104.3164,104.4528,20470.0
2020-04-13 12:10:00,107.25,107.51,107.17,107.17,22929.0,104.4821,104.7353,104.4041,104.4041,22929.0
2020-04-13 12:20:00,107.24,107.24,106.95,107.02,26133.0,104.4723,104.4723,104.1898,104.258,26133.0
2020-04-13 12:30:00,107.0,107.34,106.94,107.15,26000.0,104.2385,104.5697,104.1801,104.3846,26000.0
2020-04-13 12:40:00,107.2,107.52,107.2,107.42,16916.0,104.4333,104.7451,104.4333,104.6477,16916.0
2020-04-13 12:50:00,107.37,107.37,107.02,107.14,13077.0,104.599,104.599,104.258,104.3749,13077.0
2020-04-13 13:00:00,107.12,107.49,107.05,107.48,29274.0,104.3554,104.7159,104.2872,104.7061,29274.0
2020-04-13 13:10:00,107.47,107.67,107.18,107.63,61503.0,104.6964,104.8912,104.4139,104.8522,61503.0
2020-04-13 13:20:00,107.64,107.73,107.42,107.56,11907.0,104.862,104.9497,104.6477,104.7841,11907.0
2020-04-13 13:30:00,107.57,108.3,107.56,108.25,32932.0,104.7938,105.505,104.7841,105.4562,32932.0
2020-04-13 13:40:00,108.22,108.62,108.15,108.45,25244.0,105.427,105.8167,105.3588,105.6511,25244.0
2020-04-13 13:50:00,108.52,108.84,108.41,108.75,51485.0,105.7193,106.031,105.6121,105.9433,51485.0
2020-04-13 14:00:00,108.83,108.87,108.56,108.71,28630.0,106.0213,106.0602,105.7582,105.9044,28630.0
2020-04-13 14:10:00,108.72,108.72,108.25,108.61,29298.0,105.9141,105.9141,105.4562,105.807,29298.0
2020-04-13 14:20:00,108.63,108.65,108.35,108.63,26269.0,105.8264,105.8459,105.5537,105.8264,26269.0
2020-04-13 14:30:00,108.67,108.85,108.63,108.79,21911.0,105.8654,106.0408,105.8264,105.9823,21911.0
2020-04-13 14:40:00,108.84,109.0,108.69,108.91,26977.0,106.031,106.1869,105.8849,106.0992,26977.0
2020-04-13 14:50:00,108.89,109.0,108.73,108.98,22742.0,106.0797,106.1869,105.9239,106.1674,22742.0
2020-04-13 15:00:00,108.98,109.07,108.63,108.74,32778.0,106.1674,106.2551,105.8264,105.9336,32778.0
2020-04-13 15:10:00,108.66,109.12,108.54,109.09,29295.0,105.8557,106.3038,105.7388,106.2746,29295.0
2020-04-13 15:20:00,109.12,109.15,108.83,108.89,47222.0,106.3038,106.333,106.0213,106.0797,47222.0
2020-04-13 15:30:00,108.86,109.27,108.79,108.94,55893.0,106.0505,106.4499,105.9823,106.1284,55893.0
2020-04-13 15:40:00,108.94,109.43,108.76,109.26,80323.0,106.1284,106.6058,105.9531,106.4402,80323.0
2020-04-13 15:50:00,109.29,109.78,109.04,109.3,333357.0,106.4694,106.9468,106.2259,106.4791,333357.0
2020-04-14 09:30:00,111.8,112.26,110.81,110.98,144163.0,108.9146,109.3628,107.9502,108.1158,144163.0
2020-04-14 09:40:00,110.89,111.55,110.51,110.92,66333.0,108.0281,108.6711,107.6579,108.0573,66333.0
2020-04-14 09:50:00,110.94,111.12,110.29,110.91,64698.0,108.0768,108.2522,107.4436,108.0476,64698.0
2020-04-14 10:00:00,110.92,110.99,110.22,110.53,48003.0,108.0573,108.1255,107.3754,107.6774,48003.0
2020-04-14 10:10:00,110.53,110.6,110.15,110.28,52696.0,107.6774,107.7456,107.3072,107.4339,52696.0
2020-04-14 10:20:00,110.24,110.85,110.0,110.71,52253.0,107.3949,107.9891,107.1611,107.8528,52253.0
2020-04-14 10:30:00,110.73,111.26,110.72,110.93,30451.0,107.8722,108.3886,107.8625,108.0671,30451.0
2020-04-14 10:40:00,110.95,111.38,110.91,111.05,39706.0,108.0866,108.5055,108.0476,108.184,39706.0
2020-04-14 10:50:00,111.07,111.16,110.84,111.07,26804.0,108.2035,108.2911,107.9794,108.2035,26804.0
2020-04-14 11:00:00,111.12,111.97,111.1,111.82,33592.0,108.2522,109.0802,108.2327,108.9341,33592.0
2020-04-14 11:10:00,111.76,111.98,111.43,111.43,25598.0,108.8757,109.09,108.5542,108.5542,25598.0
2020-04-14 11:20:00,111.4,111.93,111.4,111.59,24685.0,108.5249,109.0413,108.5249,108.71,24685.0
2020-04-14 11:30:00,111.59,112.18,111.47,112.02,47001.0,108.71,109.2848,108.5931,109.1289,47001.0
2020-04-14 11:40:00,112.08,112.4,111.84,111.93,33840.0,109.1874,109.4991,108.9536,109.0413,33840.0
2020-04-14 11:50:00,111.93,112.21,111.92,111.94,32830.0,109.0413,109.314,109.0315,109.051,32830.0
2020-04-14 12:00:00,111.93,112.52,111.88,112.43,58806.0,109.0413,109.616,108.9926,109.5284,58806.0
2020-04-14 12:10:00,112.42,112.92,112.18,112.8,38601.0,109.5186,110.0057,109.2848,109.8888,38601.0
2020-04-14 12:20:00,112.77,112.92,112.52,112.68,22659.0,109.8596,110.0057,109.616,109.7719,22659.0
2020-04-14 12:30:00,112.68,112.89,112.51,112.7,22274.0,109.7719,109.9765,109.6063,109.7914,22274.0
2020-04-14 12:40:00,112.68,112.8,112.47,112.57,23568.0,109.7719,109.8888,109.5673,109.6648,23568.0
2020-04-14 12:50:00,112.66,112.84,112.65,112.76,17201.0,109.7524,109.9278,109.7427,109.8499,17201.0
2020-04-14 13:00:00,112.78,112.78,112.46,112.59,26674.0,109.8693,109.8693,109.5576,109.6842,26674.0
2020-04-14 13:10:00,112.6,112.83,112.3,112.36,15557.0,109.694,109.918,109.4017,109.4602,15557.0
2020-04-14 13:20:00,112.35,112.58,112.17,112.53,28160.0,109.4504,109.6745,109.2751,109.6258,28160.0
2020-04-14 13:30:00,112.56,112.6,112.39,112.55,51470.0,109.655,109.694,109.4894,109.6453,51470.0
2020-04-14 13:40:00,112.54,112.77,112.48,112.55,20830.0,109.6355,109.8596,109.5771,109.6453,20830.0
2020-04-14 13:50:00,112.56,112.62,112.45,112.48,26328.0,109.655,109.7135,109.5479,109.5771,26328.0
2020-04-14 14:00:00,112.51,112.55,112.28,112.4,21667.0,109.6063,109.6453,109.3822,109.4991,21667.0
2020-04-14 14:10:00,112.42,112.77,112.33,112.74,23499.0,109.5186,109.8596,109.4309,109.8304,23499.0
2020-04-14 14:20:00,112.79,113.02,112.67,112.9,23604.0,109.8791,110.1031,109.7622,109.9862,23604.0
2020-04-14 14:30:00,112.91,112.92,112.5,112.5,27125.0,109.996,110.0057,109.5966,109.5966,27125.0
2020-04-14 14:40:00,112.52,112.65,112.44,112.53,22745.0,109.616,109.7427,109.5381,109.6258,22745.0
2020-04-14 14:50:00,112.54,112.62,112.4,112.44,33919.0,109.6355,109.7135,109.4991,109.5381,33919.0
2020-04-14 15:00:00,112.4,112.4,112.02,112.14,33627.0,109.4991,109.4991,109.1289,109.2459,33627.0
2020-04-14 15:10:00,112.13,112.68,112.11,112.54,35367.0,109.2361,109.7719,109.2166,109.6355,35367.0
2020-04-14 15:20:00,112.54,112.54,112.24,112.33,79719.0,109.6355,109.6355,109.3433,109.4309,79719.0
2020-04-14 15:30:00,112.35,112.44,112.02,112.12,66967.0,109.4504,109.5381,109.1289,109.2264,66967.0
2020-04-14 15:40:00,112.14,112.26,112.09,112.14,78465.0,109.2459,109.3628,109.1971,109.2459,78465.0
2020-04-14 15:50:00,112.18,112.24,111.72,112.03,169782.0,109.2848,109.3433,108.8367,109.1387,169782.0
2020-04-15 09:30:00,110.74,111.39,110.2,111.0,124342.0,107.882,108.5152,107.3559,108.1353,124342.0
2020-04-15 09:40:00,111.04,111.5,110.81,110.93,30252.0,108.1742,108.6224,107.9502,108.0671,30252.0
2020-04-15 09:50:00,111.03,111.83,111.01,111.79,20422.0,108.1645,108.9439,108.145,108.9049,20422.0
2020-04-15 10:00:00,111.78,111.81,111.41,111.54,67952.0,108.8951,108.9244,108.5347,108.6613,67952.0
2020-04-15 10:10:00,111.5,111.85,111.43,111.57,38577.0,108.6224,108.9633,108.5542,108.6906,38577.0
2020-04-15 10:20:00,111.58,112.2,111.58,112.09,61187.0,108.7003,109.3043,108.7003,109.1971,61187.0
2020-04-15 10:30:00,112.09,112.49,111.69,111.71,37604.0,109.1971,109.5868,108.8075,108.8269,37604.0
2020-04-15 10:40:00,111.71,112.55,111.63,112.47,70256.0,108.8269,109.6453,108.749,109.5673,70256.0
2020-04-15 10:50:00,112.48,112.74,112.12,112.47,63125.0,109.5771,109.8304,109.2264,109.5673,63125.0
2020-04-15 11:00:00,112.47,112.77,112.46,112.67,43681.0,109.5673,109.8596,109.5576,109.7622,43681.0
2020-04-15 11:10:00,112.68,113.45,112.65,113.35,32196.0,109.7719,110.522,109.7427,110.4246,32196.0
2020-04-15 11:20:00,113.38,113.68,113.02,113.56,49042.0,110.4538,110.7461,110.1031,110.6292,49042.0
2020-04-15 11:30:00,113.5,113.73,113.19,113.21,54092.0,110.5708,110.7948,110.2688,110.2882,54092.0
2020-04-15 11:40:00,113.19,113.49,113.09,113.2,30396.0,110.2688,110.561,110.1713,110.2785,30396.0
2020-04-15 11:50:00,113.18,113.37,113.1,113.19,23978.0,110.259,110.4441,110.1811,110.2688,23978.0
2020-04-15 12:00:00,113.19,113.89,113.19,113.71,32905.0,110.2688,110.9507,110.2688,110.7753,32905.0
2020-04-15 12:10:00,113.72,113.96,113.45,113.51,46116.0,110.7851,111.0189,110.522,110.5805,46116.0
2020-04-15 12:20:00,113.53,113.74,113.41,113.72,28563.0,110.6,110.8046,110.4831,110.7851,28563.0
2020-04-15 12:30:00,113.73,113.99,113.48,113.91,73320.0,110.7948,111.0481,110.5513,110.9702,73320.0
2020-04-15 12:40:00,113.89,113.96,113.58,113.71,60112.0,110.9507,111.0189,110.6487,110.7753,60112.0
2020-04-15 12:50:00,113.69,113.84,113.33,113.38,23469.0,110.7558,110.902,110.4051,110.4538,23469.0
2020-04-15 13:00:00,113.36,113.87,113.29,113.41,28640.0,110.4344,110.9312,110.3662,110.4831,28640.0
2020-04-15 13:10:00,113.41,113.69,113.39,113.52,18250.0,110.4831,110.7558,110.4636,110.5902,18250.0
2020-04-15 13:20:00,113.47,113.47,113.22,113.28,17974.0,110.5415,110.5415,110.298,110.3564,17974.0
2020-04-15 13:30:00,113.37,113.59,113.29,113.39,23100.0,110.4441,110.6584,110.3662,110.4636,23100.0
2020-04-15 13:40:00,113.42,113.62,113.35,113.46,26209.0,110.4928,110.6877,110.4246,110.5318,26209.0
2020-04-15 13:50:00,113.43,113.63,113.28,113.47,30325.0,110.5026,110.6974,110.3564,110.5415,30325.0
2020-04-15 14:00:00,113.46,113.83,113.45,113.7,40973.0,110.5318,110.8922,110.522,110.7656,40973.0
2020-04-15 14:10:00,113.71,114.28,113.71,114.28,46308.0,110.7753,111.3306,110.7753,111.3306,46308.0
2020-04-15 14:20:00,114.31,114.47,113.81,113.81,36478.0,111.3598,111.5157,110.8728,110.8728,36478.0
2020-04-15 14:30:00,113.81,114.2,113.8,113.97,42645.0,110.8728,111.2527,110.863,111.0286,42645.0
2020-04-15 14:40:00,113.96,114.03,113.72,113.79,29294.0,111.0189,111.0871,110.7851,110.8533,29294.0
2020-04-15 14:50:00,113.8,113.92,113.67,113.84,20581.0,110.863,110.9799,110.7364,110.902,20581.0
2020-04-15 15:00:00,113.81,114.09,113.63,113.69,32345.0,110.8728,111.1455,110.6974,110.7558,32345.0
2020-04-15 15:10:00,113.67,113.8,113.57,113.69,36322.0,110.7364,110.863,110.6389,110.7558,36322.0
2020-04-15 15:20:00,113.7,113.82,113.33,113.5,74588.0,110.7656,110.8825,110.4051,110.5708,74588.0
2020-04-15 15:30:00,113.49,113.81,113.42,113.75,89086.0,110.561,110.8728,110.4928,110.8143,89086.0
2020-04-15 15:40:00,113.75,114.05,113.55,113.87,114852.0,110.8143,111.1066,110.6195,110.9312,114852.0
2020-04-15 15:50:00,113.87,113.87,113.4,113.57,197048.0,110.9312,110.9312,110.4733,110.6389,197048.0
2020-04-16 09:30:00,114.75,116.39,114.53,116.19,171046.0,111.7885,113.3862,111.5742,113.1913,171046.0
2020-04-16 09:40:00,116.24,116.54,115.5,115.58,84327.0,113.24,113.5323,112.5191,112.5971,84327.0
2020-04-16 09:50:00,115.53,116.08,115.42,115.8,70675.0,112.5484,113.0842,112.4412,112.8114,70675.0
2020-04-16 10:00:00,115.8,115.81,114.75,115.63,85823.0,112.8114,112.8211,111.7885,112.6458,85823.0
2020-04-16 10:10:00,115.63,115.7,115.13,115.43,40784.0,112.6458,112.714,112.1587,112.4509,40784.0
2020-04-16 10:20:00,115.43,115.6,114.88,115.43,72017.0,112.4509,112.6166,111.9151,112.4509,72017.0
2020-04-16 10:30:00,115.38,115.78,115.34,115.5,39592.0,112.4022,112.7919,112.3633,112.5191,39592.0
2020-04-16 10:40:00,115.48,116.5,115.41,116.44,54860.0,112.4997,113.4933,112.4315,113.4349,54860.0
2020-04-16 10:50:00,116.44,116.63,116.22,116.55,52313.0,113.4349,113.62,113.2206,113.542,52313.0
2020-04-16 11:00:00,116.56,116.77,116.27,116.55,77028.0,113.5518,113.7564,113.2693,113.542,77028.0
2020-04-16 11:10:00,116.58,117.2,116.58,117.11,75911.0,113.5713,114.1753,113.5713,114.0876,75911.0
2020-04-16 11:20:00,117.07,117.76,116.99,117.44,70833.0,114.0486,114.7208,113.9707,114.4091,70833.0
2020-04-16 11:30:00,117.45,117.48,116.64,116.68,52309.0,114.4188,114.448,113.6297,113.6687,52309.0
2020-04-16 11:40:00,116.67,117.0,116.44,116.7,83338.0,113.6589,113.9804,113.4349,113.6882,83338.0
2020-04-16 11:50:00,116.72,117.24,116.63,117.18,80805.0,113.7076,114.2142,113.62,114.1558,80805.0
2020-04-16 12:00:00,117.22,117.24,116.43,116.57,37921.0,114.1947,114.2142,113.4251,113.5615,37921.0
2020-04-16 12:10:00,116.54,116.58,115.76,115.93,114173.0,113.5323,113.5713,112.7724,112.938,114173.0
2020-04-16 12:20:00,115.95,115.99,115.64,115.88,54378.0,112.9575,112.9965,112.6555,112.8893,54378.0
2020-04-16 12:30:00,115.87,115.87,115.21,115.66,99469.0,112.8796,112.8796,112.2366,112.675,99469.0
2020-04-16 12:40:00,115.63,115.77,115.49,115.64,28937.0,112.6458,112.7822,112.5094,112.6555,28937.0
2020-04-16 12:50:00,115.63,116.22,115.52,116.18,30302.0,112.6458,113.2206,112.5386,113.1816,30302.0
2020-04-16 13:00:00,116.2,116.25,115.84,116.01,19614.0,113.2011,113.2498,112.8504,113.016,19614.0
2020-04-16 13:10:00,116.0,116.19,115.82,116.16,20846.0,113.0062,113.1913,112.8309,113.1621,20846.0
2020-04-16 13:20:00,116.15,116.25,115.88,116.22,23294.0,113.1524,113.2498,112.8893,113.2206,23294.0
2020-04-16 13:30:00,116.2,116.66,116.16,116.42,23916.0,113.2011,113.6492,113.1621,113.4154,23916.0
2020-04-16 13:40:00,116.43,116.69,116.33,116.49,27368.0,113.4251,113.6784,113.3277,113.4836,27368.0
2020-04-16 13:50:00,116.48,116.54,116.06,116.53,29130.0,113.4738,113.5323,113.0647,113.5226,29130.0
2020-04-16 14:00:00,116.52,116.74,116.35,116.54,36132.0,113.5128,113.7271,113.3472,113.5323,36132.0
2020-04-16 14:10:00,116.55,117.22,116.52,117.19,27891.0,113.542,114.1947,113.5128,114.1655,27891.0
2020-04-16 14:20:00,117.2,117.36,116.9,117.32,44428.0,114.1753,114.3311,113.883,114.2922,44428.0
2020-04-16 14:30:00,117.28,117.6,117.25,117.45,41024.0,114.2532,114.5649,114.224,114.4188,41024.0
2020-04-16 14:40:00,117.44,117.57,117.2,117.2,34429.0,114.4091,114.5357,114.1753,114.1753,34429.0
2020-04-16 14:50:00,117.25,117.48,116.98,117.4,34148.0,114.224,114.448,113.9609,114.3701,34148.0
2020-04-16 15:00:00,117.39,117.65,117.26,117.26,55477.0,114.3604,114.6136,114.2337,114.2337,55477.0
2020-04-16 15:10:00,117.27,117.5,117.16,117.37,58565.0,114.2435,114.4675,114.1363,114.3409,58565.0
2020-04-16 15:20:00,117.39,117.85,117.33,117.85,72051.0,114.3604,114.8085,114.3019,114.8085,72051.0
2020-04-16 15:30:00,117.87,118.05,117.56,117.8,72988.0,114.828,115.0033,114.526,114.7598,72988.0
2020-04-16 15:40:00,117.8,117.87,117.51,117.61,81157.0,114.7598,114.828,114.4773,114.5747,81157.0
2020-04-16 15:50:00,117.63,118.69,117.63,118.04,489819.0,114.5942,115.6268,114.5942,114.9936,489819.0
2020-04-17 09:30:00,116.71,116.92,114.56,116.24,311932.0,113.6979,113.9025,111.6034,113.24,311932.0
2020-04-17 09:40:00,116.44,116.63,114.25,116.15,166518.0,113.4349,113.62,111.3014,113.1524,166518.0
2020-04-17 09:50:00,116.25,116.51,115.95,116.03,64252.0,113.2498,113.5031,112.9575,113.0355,64252.0
2020-04-17 10:00:00,116.04,116.93,115.8,116.71,62351.0,113.0452,113.9122,112.8114,113.6979,62351.0
2020-04-17 10:10:00,116.71,117.0,115.56,115.74,93254.0,113.6979,113.9804,112.5776,112.7529,93254.0
2020-04-17 10:20:00,115.72,116.8,115.62,116.66,70332.0,112.7335,113.7856,112.636,113.6492,70332.0
2020-04-17 10:30:00,116.66,116.74,115.33,115.46,91915.0,113.6492,113.7271,112.3535,112.4802,91915.0
2020-04-17 10:40:00,115.4,115.42,114.26,114.37,113730.0,112.4217,112.4412,111.3111,111.4183,113730.0
2020-04-17 10:50:00,114.37,114.61,113.91,114.07,112346.0,111.4183,111.6521,110.9702,111.126,112346.0
2020-04-17 11:00:00,114.07,114.29,113.71,113.75,64011.0,111.126,111.3404,110.7753,110.8143,64011.0
2020-04-17 11:10:00,113.75,113.79,112.86,113.09,108110.0,110.8143,110.8533,109.9473,110.1713,108110.0
2020-04-17 11:20:00,113.11,113.35,112.65,113.18,77025.0,110.1908,110.4246,109.7427,110.259,77025.0
2020-04-17 11:30:00,113.21,113.33,112.83,112.89,83478.0,110.2882,110.4051,109.918,109.9765,83478.0
2020-04-17 11:40:00,112.91,113.44,112.83,113.44,65337.0,109.996,110.5123,109.918,110.5123,65337.0
2020-04-17 11:50:00,113.42,113.56,112.79,112.91,69285.0,110.4928,110.6292,109.8791,109.996,69285.0
2020-04-17 12:00:00,112.92,113.13,112.67,112.9,66039.0,110.0057,110.2103,109.7622,109.9862,66039.0
2020-04-17 12:10:00,112.88,113.41,112.79,112.97,56840.0,109.9668,110.4831,109.8791,110.0544,56840.0
2020-04-17 12:20:00,112.97,113.28,112.87,113.21,34175.0,110.0544,110.3564,109.957,110.2882,34175.0
2020-04-17 12:30:00,113.23,113.72,113.1,113.71,38475.0,110.3077,110.7851,110.1811,110.7753,38475.0
2020-04-17 12:40:00,113.72,113.75,113.52,113.7,31823.0,110.7851,110.8143,110.5902,110.7656,31823.0
2020-04-17 12:50:00,113.68,114.15,113.67,114.01,28403.0,110.7461,111.204,110.7364,111.0676,28403.0
2020-04-17 13:00:00,114.01,114.39,114.0,114.34,28054.0,111.0676,111.4378,111.0578,111.3891,28054.0
2020-04-17 13:10:00,114.32,114.34,114.12,114.27,28616.0,111.3696,111.3891,111.1748,111.3209,28616.0
2020-04-17 13:20:00,114.22,114.25,113.87,113.87,27778.0,111.2722,111.3014,110.9312,110.9312,27778.0
2020-04-17 13:30:00,113.91,114.01,113.74,113.91,31694.0,110.9702,111.0676,110.8046,110.9702,31694.0
2020-04-17 13:40:00,113.89,114.02,113.69,113.69,48941.0,110.9507,111.0773,110.7558,110.7558,48941.0
2020-04-17 13:50:00,113.68,113.81,113.45,113.75,48745.0,110.7461,110.8728,110.522,110.8143,48745.0
2020-04-17 14:00:00,113.72,114.06,113.7,114.05,36752.0,110.7851,111.1163,110.7656,111.1066,36752.0
2020-04-17 14:10:00,114.06,114.74,114.05,114.61,74532.0,111.1163,111.7788,111.1066,111.6521,74532.0
2020-04-17 14:20:00,114.57,114.57,114.26,114.49,49790.0,111.6131,111.6131,111.3111,111.5352,49790.0
2020-04-17 14:30:00,114.41,114.41,113.67,113.83,30043.0,111.4573,111.4573,110.7364,110.8922,30043.0
2020-04-17 14:40:00,113.84,113.84,113.42,113.64,103181.0,110.902,110.902,110.4928,110.7071,103181.0
2020-04-17 14:50:00,113.66,114.13,113.59,114.11,23684.0,110.7266,111.1845,110.6584,111.165,23684.0
2020-04-17 15:00:00,114.08,114.78,114.06,114.58,31736.0,111.1358,111.8177,111.1163,111.6229,31736.0
2020-04-17 15:10:00,114.59,114.62,114.23,114.3,52912.0,111.6326,111.6618,111.2819,111.3501,52912.0
2020-04-17 15:20:00,114.3,114.47,114.16,114.25,54112.0,111.3501,111.5157,111.2137,111.3014,54112.0
2020-04-17 15:30:00,114.24,114.99,114.2,114.93,55632.0,111.2917,112.0223,111.2527,111.9638,55632.0
2020-04-17 15:40:00,114.91,114.98,114.68,114.77,82544.0,111.9444,112.0126,111.7203,111.808,82544.0
2020-04-17 15:50:00,114.77,115.45,114.77,115.21,305783.0,111.808,112.4704,111.808,112.2366,305783.0
2020-04-20 09:30:00,114.83,116.16,114.29,115.97,145350.0,111.8664,113.1621,111.3404,112.977,145350.0
2020-04-20 09:40:00,115.94,116.04,114.32,114.63,59767.0,112.9478,113.0452,111.3696,111.6716,59767.0
2020-04-20 09:50:00,114.69,115.53,114.67,115.09,50429.0,111.73,112.5484,111.7106,112.1197,50429.0
2020-04-20 10:00:00,115.07,115.11,114.43,114.77,33564.0,112.1002,112.1392,111.4768,111.808,33564.0
2020-04-20 10:10:00,114.72,114.97,114.04,114.25,59222.0,111.7593,112.0028,111.0968,111.3014,59222.0
2020-04-20 10:20:00,114.27,115.01,113.92,114.97,47459.0,111.3209,112.0418,110.9799,112.0028,47459.0
2020-04-20 10:30:00,114.98,115.74,114.98,115.29,49100.0,112.0126,112.7529,112.0126,112.3146,49100.0
2020-04-20 10:40:00,115.25,115.66,115.11,115.43,42633.0,112.2756,112.675,112.1392,112.4509,42633.0
2020-04-20 10:50:00,115.51,115.94,115.48,115.89,27479.0,112.5289,112.9478,112.4997,112.8991,27479.0
2020-04-20 11:00:00,115.81,116.31,115.66,115.88,40313.0,112.8211,113.3082,112.675,112.8893,40313.0
2020-04-20 11:10:00,115.84,116.13,115.55,115.59,23700.0,112.8504,113.1329,112.5678,112.6068,23700.0
2020-04-20 11:20:00,115.59,115.86,115.38,115.7,27530.0,112.6068,112.8698,112.4022,112.714,27530.0
2020-04-20 11:30:00,115.7,116.05,115.6,115.98,24771.0,112.714,113.0549,112.6166,112.9867,24771.0
2020-04-20 11:40:00,115.96,116.05,115.71,115.96,19751.0,112.9673,113.0549,112.7237,112.9673,19751.0
2020-04-20 11:50:00,115.97,116.24,115.97,116.15,15320.0,112.977,113.24,112.977,113.1524,15320.0
2020-04-20 12:00:00,116.13,116.2,115.86,116.1,19560.0,113.1329,113.2011,112.8698,113.1037,19560.0
2020-04-20 12:10:00,116.15,116.19,115.92,116.16,23499.0,113.1524,113.1913,112.9283,113.1621,23499.0
2020-04-20 12:20:00,116.19,116.27,115.94,116.11,17073.0,113.1913,113.2693,112.9478,113.1134,17073.0
2020-04-20 12:30:00,116.11,116.44,116.11,116.39,22023.0,113.1134,113.4349,113.1134,113.3862,22023.0
2020-04-20 12:40:00,116.44,116.53,116.26,116.28,18601.0,113.4349,113.5226,113.2595,113.279,18601.0
2020-04-20 12:50:00,116.25,116.35,116.1,116.3,11447.0,113.2498,113.3472,113.1037,113.2985,11447.0
2020-04-20 13:00:00,116.28,116.28,115.82,115.9,27280.0,113.279,113.279,112.8309,112.9088,27280.0
2020-04-20 13:10:00,115.9,115.97,115.76,115.76,32460.0,112.9088,112.977,112.7724,112.7724,32460.0
2020-04-20 13:20:00,115.74,115.86,115.39,115.84,30893.0,112.7529,112.8698,112.412,112.8504,30893.0
2020-04-20 13:30:00,115.87,116.28,115.85,116.28,13025.0,112.8796,113.279,112.8601,113.279,13025.0
2020-04-20 13:40:00,116.29,116.38,116.08,116.23,26966.0,113.2887,113.3764,113.0842,113.2303,26966.0
2020-04-20 13:50:00,116.23,116.3,115.86,115.9,35410.0,113.2303,113.2985,112.8698,112.9088,35410.0
2020-04-20 14:00:00,115.88,116.28,115.88,116.2,20694.0,112.8893,113.279,112.8893,113.2011,20694.0
2020-04-20 14:10:00,116.26,116.43,115.89,115.95,24713.0,113.2595,113.4251,112.8991,112.9575,24713.0
2020-04-20 14:20:00,115.97,116.07,115.54,115.57,23023.0,112.977,113.0744,112.5581,112.5873,23023.0
2020-04-20 14:30:00,115.61,115.92,115.59,115.92,23402.0,112.6263,112.9283,112.6068,112.9283,23402.0
2020-04-20 14:40:00,115.94,116.15,115.82,116.12,24499.0,112.9478,113.1524,112.8309,113.1231,24499.0
2020-04-20 14:50:00,116.15,116.16,115.6,115.75,26225.0,113.1524,113.1621,112.6166,112.7627,26225.0
2020-04-20 15:00:00,115.73,116.02,115.51,115.72,40514.0,112.7432,113.0257,112.5289,112.7335,40514.0
2020-04-20 15:10:00,115.75,115.94,115.68,115.79,27980.0,112.7627,112.9478,112.6945,112.8017,27980.0
2020-04-20 15:20:00,115.75,115.94,115.65,115.92,26616.0,112.7627,112.9478,112.6653,112.9283,26616.0
2020-04-20 15:30:00,115.93,116.04,115.81,115.84,36771.0,112.938,113.0452,112.8211,112.8504,36771.0
2020-04-20 15:40:00,115.86,115.88,115.36,115.73,43602.0,112.8698,112.8893,112.3827,112.7432,43602.0
2020-04-20 15:50:00,115.7,115.75,115.16,115.41,145004.0,112.714,112.7627,112.1879,112.4315,145004.0
2020-04-21 09:30:00,114.68,115.79,114.43,114.72,115882.0,111.7203,112.8017,111.4768,111.7593,115882.0
2020-04-21 09:40:00,114.62,115.05,114.17,114.73,65449.0,111.6618,112.0807,111.2235,111.769,65449.0
2020-04-21 09:50:00,114.67,115.8,114.43,115.79,44424.0,111.7106,112.8114,111.4768,112.8017,44424.0
2020-04-21 10:00:00,115.83,116.2,115.54,115.63,46355.0,112.8406,113.2011,112.5581,112.6458,46355.0
2020-04-21 10:10:00,115.54,115.8,114.27,114.5,26831.0,112.5581,112.8114,111.3209,111.5449,26831.0
2020-04-21 10:20:00,114.51,115.56,114.45,115.28,63828.0,111.5547,112.5776,111.4962,112.3048,63828.0
2020-04-21 10:30:00,115.3,115.36,114.66,114.67,31469.0,112.3243,112.3827,111.7008,111.7106,31469.0
2020-04-21 10:40:00,114.67,114.71,113.6,113.62,27383.0,111.7106,111.7495,110.6682,110.6877,27383.0
2020-04-21 10:50:00,113.65,113.69,113.11,113.33,46593.0,110.7169,110.7558,110.1908,110.4051,46593.0
2020-04-21 11:00:00,113.31,113.65,113.07,113.25,52717.0,110.3857,110.7169,110.1518,110.3272,52717.0
2020-04-21 11:10:00,113.3,113.39,112.83,112.87,51570.0,110.3759,110.4636,109.918,109.957,51570.0
2020-04-21 11:20:00,112.88,113.29,112.58,112.73,44596.0,109.9668,110.3662,109.6745,109.8206,44596.0
2020-04-21 11:30:00,112.77,113.14,112.29,112.49,42749.0,109.8596,110.22,109.392,109.5868,42749.0
2020-04-21 11:40:00,112.54,112.73,112.11,112.7,53536.0,109.6355,109.8206,109.2166,109.7914,53536.0
2020-04-21 11:50:00,112.72,113.12,112.62,112.92,37837.0,109.8109,110.2006,109.7135,110.0057,37837.0
2020-04-21 12:00:00,112.97,112.97,112.44,112.55,43214.0,110.0544,110.0544,109.5381,109.6453,43214.0
2020-04-21 12:10:00,112.51,112.98,112.47,112.78,36472.0,109.6063,110.0642,109.5673,109.8693,36472.0
2020-04-21 12:20:00,112.83,112.83,112.27,112.39,23005.0,109.918,109.918,109.3725,109.4894,23005.0
2020-04-21 12:30:00,112.39,112.7,112.25,112.59,38638.0,109.4894,109.7914,109.353,109.6842,38638.0
2020-04-21 12:40:00,112.59,112.86,112.35,112.57,24139.0,109.6842,109.9473,109.4504,109.6648,24139.0
2020-04-21 12:50:00,112.59,113.24,112.56,113.06,27365.0,109.6842,110.3175,109.655,110.1421,27365.0
2020-04-21 13:00:00,113.0,113.43,112.98,113.43,19968.0,110.0837,110.5026,110.0642,110.5026,19968.0
2020-04-21 13:10:00,113.47,113.87,113.38,113.83,19622.0,110.5415,110.9312,110.4538,110.8922,19622.0
2020-04-21 13:20:00,113.83,114.08,113.77,113.81,19430.0,110.8922,111.1358,110.8338,110.8728,19430.0
2020-04-21 13:30:00,113.85,114.35,113.61,114.32,28455.0,110.9117,111.3988,110.6779,111.3696,28455.0
2020-04-21 13:40:00,114.28,114.42,114.04,114.06,20363.0,111.3306,111.467,111.0968,111.1163,20363.0
2020-04-21 13:50:00,114.06,114.23,113.9,114.13,18279.0,111.1163,111.2819,110.9604,111.1845,18279.0
2020-04-21 14:00:00,114.14,114.59,113.96,114.49,23429.0,111.1942,111.6326,111.0189,111.5352,23429.0
2020-04-21 14:10:00,114.46,114.68,114.09,114.29,34038.0,111.506,111.7203,111.1455,111.3404,34038.0
2020-04-21 14:20:00,114.25,114.91,114.06,114.8,41108.0,111.3014,111.9444,111.1163,111.8372,41108.0
2020-04-21 14:30:00,114.82,114.94,114.33,114.43,44763.0,111.8567,111.9736,111.3793,111.4768,44763.0
2020-04-21 14:40:00,114.38,114.38,113.7,113.79,34129.0,111.428,111.428,110.7656,110.8533,34129.0
2020-04-21 14:50:00,113.77,114.04,113.69,113.84,42414.0,110.8338,111.0968,110.7558,110.902,42414.0
2020-04-21 15:00:00,113.86,114.16,113.61,113.67,25455.0,110.9215,111.2137,110.6779,110.7364,25455.0
2020-04-21 15:10:00,113.69,114.43,113.68,114.37,35936.0,110.7558,111.4768,110.7461,111.4183,35936.0
2020-04-21 15:20:00,114.31,114.45,113.87,113.98,29189.0,111.3598,111.4962,110.9312,111.0384,29189.0
2020-04-21 15:30:00,114.02,114.6,113.86,114.18,51817.0,111.0773,111.6424,110.9215,111.2332,51817.0
2020-04-21 15:40:00,114.2,114.21,113.51,113.51,65239.0,111.2527,111.2624,110.5805,110.5805,65239.0
2020-04-21 15:50:00,113.47,113.79,113.18,113.24,200677.0,110.5415,110.8533,110.259,110.3175,200677.0
2020-04-22 09:30:00,114.18,115.07,113.0,113.16,82055.0,111.2332,112.1002,110.0837,110.2395,82055.0
2020-04-22 09:40:00,113.29,113.36,111.18,111.68,135506.0,110.3662,110.4344,108.3106,108.7977,135506.0
2020-04-22 09:50:00,111.69,112.95,111.69,112.63,50805.0,108.8075,110.0349,108.8075,109.7232,50805.0
2020-04-22 10:00:00,112.64,112.79,111.86,112.12,57132.0,109.7329,109.8791,108.9731,109.2264,57132.0
2020-04-22 10:10:00,112.21,112.65,111.82,112.13,41265.0,109.314,109.7427,108.9341,109.2361,41265.0
2020-04-22 10:20:00,112.17,112.76,112.14,112.58,33546.0,109.2751,109.8499,109.2459,109.6745,33546.0
2020-04-22 10:30:00,112.64,112.69,112.01,112.1,41590.0,109.7329,109.7817,109.1192,109.2069,41590.0
2020-04-22 10:40:00,112.09,112.44,111.92,111.98,35407.0,109.1971,109.5381,109.0315,109.09,35407.0
2020-04-22 10:50:00,111.86,112.3,111.85,112.01,28824.0,108.9731,109.4017,108.9633,109.1192,28824.0
2020-04-22 11:00:00,112.02,112.25,111.85,112.16,56626.0,109.1289,109.353,108.9633,109.2653,56626.0
2020-04-22 11:10:00,112.24,112.59,112.19,112.47,37173.0,109.3433,109.6842,109.2946,109.5673,37173.0
2020-04-22 11:20:00,112.54,112.98,112.54,112.88,34409.0,109.6355,110.0642,109.6355,109.9668,34409.0
2020-04-22 11:30:00,112.87,113.0,112.68,112.84,32014.0,109.957,110.0837,109.7719,109.9278,32014.0
2020-04-22 11:40:00,112.83,112.99,112.49,112.57,35446.0,109.918,110.0739,109.5868,109.6648,35446.0
2020-04-22 11:50:00,112.57,113.27,112.55,113.24,30124.0,109.6648,110.3467,109.6453,110.3175,30124.0
2020-04-22 12:00:00,113.27,113.39,113.2,113.26,18004.0,110.3467,110.4636,110.2785,110.3369,18004.0
2020-04-22 12:10:00,113.24,113.28,113.08,113.25,15958.0,110.3175,110.3564,110.1616,110.3272,15958.0
2020-04-22 12:20:00,113.25,113.32,113.03,113.28,15405.0,110.3272,110.3954,110.1129,110.3564,15405.0
2020-04-22 12:30:00,113.29,113.43,113.21,113.43,11992.0,110.3662,110.5026,110.2882,110.5026,11992.0
2020-04-22 12:40:00,113.52,113.67,113.26,113.44,16478.0,110.5902,110.7364,110.3369,110.5123,16478.0
2020-04-22 12:50:00,113.4,113.45,113.25,113.4,16956.0,110.4733,110.522,110.3272,110.4733,16956.0
2020-04-22 13:00:00,113.42,113.49,113.25,113.4,13718.0,110.4928,110.561,110.3272,110.4733,13718.0
2020-04-22 13:10:00,113.45,113.63,113.39,113.6,10520.0,110.522,110.6974,110.4636,110.6682,10520.0
2020-04-22 13:20:00,113.6,113.96,113.6,113.95,21598.0,110.6682,111.0189,110.6682,111.0091,21598.0
2020-04-22 13:30:00,113.93,114.05,113.73,113.73,18856.0,110.9897,111.1066,110.7948,110.7948,18856.0
2020-04-22 13:40:00,113.75,114.06,113.75,113.8,25541.0,110.8143,111.1163,110.8143,110.863,25541.0
2020-04-22 13:50:00,113.82,114.13,113.82,113.97,21791.0,110.8825,111.1845,110.8825,111.0286,21791.0
2020-04-22 14:00:00,113.98,114.31,113.91,114.24,33207.0,111.0384,111.3598,110.9702,111.2917,33207.0
2020-04-22 14:10:00,114.2,114.27,114.05,114.17,14652.0,111.2527,111.3209,111.1066,111.2235,14652.0
2020-04-22 14:20:00,114.17,114.43,114.17,114.25,15113.0,111.2235,111.4768,111.2235,111.3014,15113.0
2020-04-22 14:30:00,114.26,114.36,114.15,114.2,20213.0,111.3111,111.4086,111.204,111.2527,20213.0
2020-04-22 14:40:00,114.22,114.43,114.18,114.28,17656.0,111.2722,111.4768,111.2332,111.3306,17656.0
2020-04-22 14:50:00,114.25,114.41,114.06,114.37,18599.0,111.3014,111.4573,111.1163,111.4183,18599.0
2020-04-22 15:00:00,114.38,114.62,114.33,114.52,25807.0,111.428,111.6618,111.3793,111.5644,25807.0
2020-04-22 15:10:00,114.52,114.55,114.35,114.5,28081.0,111.5644,111.5937,111.3988,111.5449,28081.0
2020-04-22 15:20:00,114.48,114.63,114.28,114.47,39016.0,111.5255,111.6716,111.3306,111.5157,39016.0
2020-04-22 15:30:00,114.46,114.79,114.37,114.68,80228.0,111.506,111.8275,111.4183,111.7203,80228.0
2020-04-22 15:40:00,114.68,114.72,114.3,114.53,68667.0,111.7203,111.7593,111.3501,111.5742,68667.0
2020-04-22 15:50:00,114.55,114.94,114.4,114.57,248809.0,111.5937,111.9736,111.4475,111.6131,248809.0
2020-04-23 09:30:00,114.62,115.55,114.07,114.09,91365.0,111.6618,112.5678,111.126,111.1455,91365.0
2020-04-23 09:40:00,114.15,115.11,113.87,114.01,40930.0,111.204,112.1392,110.9312,111.0676,40930.0
2020-04-23 09:50:00,113.99,114.88,113.69,114.59,27608.0,111.0481,111.9151,110.7558,111.6326,27608.0
2020-04-23 10:00:00,114.75,115.26,114.54,115.19,25726.0,111.7885,112.2853,111.5839,112.2171,25726.0
2020-04-23 10:10:00,115.18,115.49,115.0,115.49,23294.0,112.2074,112.5094,112.032,112.5094,23294.0
2020-04-23 10:20:00,115.55,115.55,115.1,115.5,40301.0,112.5678,112.5678,112.1295,112.5191,40301.0
2020-04-23 10:30:00,115.51,115.97,115.46,115.71,33560.0,112.5289,112.977,112.4802,112.7237,33560.0
2020-04-23 10:40:00,115.78,116.13,115.72,115.89,28663.0,112.7919,113.1329,112.7335,112.8991,28663.0
2020-04-23 10:50:00,115.93,116.42,115.93,116.36,28594.0,112.938,113.4154,112.938,113.3569,28594.0
2020-04-23 11:00:00,116.33,116.42,116.07,116.07,22869.0,113.3277,113.4154,113.0744,113.0744,22869.0
2020-04-23 11:10:00,116.05,116.19,115.73,116.06,38411.0,113.0549,113.1913,112.7432,113.0647,38411.0
2020-04-23 11:20:00,116.0,116.63,116.0,116.48,30931.0,113.0062,113.62,113.0062,113.4738,30931.0
2020-04-23 11:30:00,116.47,116.49,115.94,116.13,32813.0,113.4641,113.4836,112.9478,113.1329,32813.0
2020-04-23 11:40:00,116.16,116.16,115.41,115.49,31539.0,113.1621,113.1621,112.4315,112.5094,31539.0
2020-04-23 11:50:00,115.47,115.74,115.41,115.57,39426.0,112.4899,112.7529,112.4315,112.5873,39426.0
2020-04-23 12:00:00,115.52,115.78,115.2,115.52,106144.0,112.5386,112.7919,112.2269,112.5386,106144.0
2020-04-23 12:10:00,115.52,116.0,115.36,115.96,70822.0,112.5386,113.0062,112.3827,112.9673,70822.0
2020-04-23 12:20:00,115.93,116.02,115.56,116.0,30383.0,112.938,113.0257,112.5776,113.0062,30383.0
2020-04-23 12:30:00,115.99,115.99,115.46,115.47,28049.0,112.9965,112.9965,112.4802,112.4899,28049.0
2020-04-23 12:40:00,115.48,115.56,114.01,115.14,52820.0,112.4997,112.5776,111.0676,112.1684,52820.0
2020-04-23 12:50:00,115.12,115.43,114.56,115.38,102725.0,112.1489,112.4509,111.6034,112.4022,102725.0
2020-04-23 13:00:00,115.36,115.65,115.27,115.62,34285.0,112.3827,112.6653,112.2951,112.636,34285.0
2020-04-23 13:10:00,115.59,115.78,115.36,115.4,20310.0,112.6068,112.7919,112.3827,112.4217,20310.0
2020-04-23 13:20:00,115.35,115.38,114.21,114.53,52047.0,112.373,112.4022,111.2624,111.5742,52047.0
2020-04-23 13:30:00,114.49,114.73,114.15,114.15,44356.0,111.5352,111.769,111.204,111.204,44356.0
2020-04-23 13:40:00,114.22,114.46,114.05,114.05,26688.0,111.2722,111.506,111.1066,111.1066,26688.0
2020-04-23 13:50:00,114.06,114.2,113.85,113.97,35398.0,111.1163,111.2527,110.9117,111.0286,35398.0
2020-04-23 14:00:00,113.95,114.35,113.73,113.75,37578.0,111.0091,111.3988,110.7948,110.8143,37578.0
2020-04-23 14:10:00,113.78,114.59,113.71,114.57,22629.0,110.8435,111.6326,110.7753,111.6131,22629.0
2020-04-23 14:20:00,114.58,114.64,114.36,114.46,18209.0,111.6229,111.6813,111.4086,111.506,18209.0
2020-04-23 14:30:00,114.49,114.66,114.41,114.42,18022.0,111.5352,111.7008,111.4573,111.467,18022.0
2020-04-23 14:40:00,114.48,114.62,114.13,114.38,27094.0,111.5255,111.6618,111.1845,111.428,27094.0
2020-04-23 14:50:00,114.41,114.83,114.38,114.63,29818.0,111.4573,111.8664,111.428,111.6716,29818.0
2020-04-23 15:00:00,114.62,114.72,114.36,114.37,27216.0,111.6618,111.7593,111.4086,111.4183,27216.0
2020-04-23 15:10:00,114.37,114.42,114.06,114.07,41604.0,111.4183,111.467,111.1163,111.126,41604.0
2020-04-23 15:20:00,114.07,114.31,113.96,114.22,25649.0,111.126,111.3598,111.0189,111.2722,25649.0
2020-04-23 15:30:00,114.19,114.43,113.95,114.39,44741.0,111.2429,111.4768,111.0091,111.4378,44741.0
2020-04-23 15:40:00,114.41,114.48,114.05,114.21,60068.0,111.4573,111.5255,111.1066,111.2624,60068.0
2020-04-23 15:50:00,114.48,114.72,114.22,114.47,196541.0,111.5255,111.7593,111.2722,111.5157,196541.0
2020-04-24 09:30:00,115.57,115.67,114.29,114.8,48398.0,112.5873,112.6847,111.3404,111.8372,48398.0
2020-04-24 09:40:00,114.73,114.96,114.09,114.2,18033.0,111.769,111.9931,111.1455,111.2527,18033.0
2020-04-24 09:50:00,114.29,114.63,114.29,114.41,22001.0,111.3404,111.6716,111.3404,111.4573,22001.0
2020-04-24 10:00:00,114.36,114.89,114.19,114.79,14695.0,111.4086,111.9249,111.2429,111.8275,14695.0
2020-04-24 10:10:00,114.85,115.41,114.85,115.06,27264.0,111.8859,112.4315,111.8859,112.0905,27264.0
2020-04-24 10:20:00,115.01,115.22,114.75,114.9,15105.0,112.0418,112.2464,111.7885,111.9346,15105.0
2020-04-24 10:30:00,114.88,115.12,114.64,115.01,12013.0,111.9151,112.1489,111.6813,112.0418,12013.0
2020-04-24 10:40:00,114.97,115.19,114.64,114.7,11009.0,112.0028,112.2171,111.6813,111.7398,11009.0
2020-04-24 10:50:00,114.74,115.04,114.59,114.77,18406.0,111.7788,112.071,111.6326,111.808,18406.0
2020-04-24 11:00:00,114.66,114.99,114.49,114.69,8750.0,111.7008,112.0223,111.5352,111.73,8750.0
2020-04-24 11:10:00,114.75,114.88,114.51,114.75,13181.0,111.7885,111.9151,111.5547,111.7885,13181.0
2020-04-24 11:20:00,114.66,114.81,114.41,114.41,14493.0,111.7008,111.8469,111.4573,111.4573,14493.0
2020-04-24 11:30:00,114.43,114.81,114.26,114.75,17642.0,111.4768,111.8469,111.3111,111.7885,17642.0
2020-04-24 11:40:00,114.76,115.25,114.52,115.25,18248.0,111.7982,112.2756,111.5644,112.2756,18248.0
2020-04-24 11:50:00,115.3,116.14,115.29,115.94,66280.0,112.3243,113.1426,112.3146,112.9478,66280.0
2020-04-24 12:00:00,116.01,116.17,115.71,115.82,44906.0,113.016,113.1718,112.7237,112.8309,44906.0
2020-04-24 12:10:00,115.78,115.79,115.24,115.5,47531.0,112.7919,112.8017,112.2658,112.5191,47531.0
2020-04-24 12:20:00,115.44,116.1,115.31,116.05,28790.0,112.4607,113.1037,112.334,113.0549,28790.0
2020-04-24 12:30:00,116.04,116.05,115.84,115.85,26488.0,113.0452,113.0549,112.8504,112.8601,26488.0
2020-04-24 12:40:00,115.86,115.92,115.68,115.74,27824.0,112.8698,112.9283,112.6945,112.7529,27824.0
2020-04-24 12:50:00,115.78,115.81,115.67,115.73,19110.0,112.7919,112.8211,112.6847,112.7432,19110.0
2020-04-24 13:00:00,115.75,115.76,115.39,115.57,21308.0,112.7627,112.7724,112.412,112.5873,21308.0
2020-04-24 13:10:00,115.57,115.62,115.45,115.5,11557.0,112.5873,112.636,112.4704,112.5191,11557.0
2020-04-24 13:20:00,115.49,115.5,115.25,115.26,11255.0,112.5094,112.5191,112.2756,112.2853,11255.0
2020-04-24 13:30:00,115.21,115.41,115.14,115.32,30365.0,112.2366,112.4315,112.1684,112.3438,30365.0
2020-04-24 13:40:00,115.32,115.4,115.14,115.36,19465.0,112.3438,112.4217,112.1684,112.3827,19465.0
2020-04-24 13:50:00,115.41,115.87,115.39,115.76,16517.0,112.4315,112.8796,112.412,112.7724,16517.0
2020-04-24 14:00:00,115.79,116.0,115.7,115.78,19436.0,112.8017,113.0062,112.714,112.7919,19436.0
2020-04-24 14:10:00,115.81,116.05,115.66,115.74,18239.0,112.8211,113.0549,112.675,112.7529,18239.0
2020-04-24 14:20:00,115.73,115.85,115.58,115.81,18335.0,112.7432,112.8601,112.5971,112.8211,18335.0
2020-04-24 14:30:00,115.77,115.85,115.54,115.83,18975.0,112.7822,112.8601,112.5581,112.8406,18975.0
2020-04-24 14:40:00,115.91,116.0,115.83,115.96,9687.0,112.9186,113.0062,112.8406,112.9673,9687.0
2020-04-24 14:50:00,115.96,116.22,115.8,116.15,20091.0,112.9673,113.2206,112.8114,113.1524,20091.0
2020-04-24 15:00:00,116.11,116.29,115.98,116.24,21082.0,113.1134,113.2887,112.9867,113.24,21082.0
2020-04-24 15:10:00,116.23,116.33,115.98,116.09,28358.0,113.2303,113.3277,112.9867,113.0939,28358.0
2020-04-24 15:20:00,116.09,116.44,116.0,116.42,34268.0,113.0939,113.4349,113.0062,113.4154,34268.0
2020-04-24 15:30:00,116.43,116.43,116.2,116.34,49298.0,113.4251,113.4251,113.2011,113.3375,49298.0
2020-04-24 15:40:00,116.36,116.56,116.34,116.54,52285.0,113.3569,113.5518,113.3375,113.5323,52285.0
2020-04-24 15:50:00,116.58,116.68,116.19,116.27,103742.0,113.5713,113.6687,113.1913,113.2693,103742.0
2020-04-27 09:30:00,117.61,118.48,116.32,116.45,117667.0,114.5747,115.4222,113.318,113.4446,117667.0
2020-04-27 09:40:00,116.43,116.74,115.9,116.28,37494.0,113.4251,113.7271,112.9088,113.279,37494.0
2020-04-27 09:50:00,116.32,116.7,115.96,116.38,42263.0,113.318,113.6882,112.9673,113.3764,42263.0
2020-04-27 10:00:00,116.43,116.56,115.66,115.66,70068.0,113.4251,113.5518,112.675,112.675,70068.0
2020-04-27 10:10:00,115.58,116.32,115.58,115.91,48757.0,112.5971,113.318,112.5971,112.9186,48757.0
2020-04-27 10:20:00,115.9,115.96,115.42,115.72,24818.0,112.9088,112.9673,112.4412,112.7335,24818.0
2020-04-27 10:30:00,115.73,115.8,115.13,115.49,42301.0,112.7432,112.8114,112.1587,112.5094,42301.0
2020-04-27 10:40:00,115.51,115.92,115.4,115.55,20110.0,112.5289,112.9283,112.4217,112.5678,20110.0
2020-04-27 10:50:00,115.61,115.7,115.36,115.48,30189.0,112.6263,112.714,112.3827,112.4997,30189.0
2020-04-27 11:00:00,115.46,116.05,115.46,115.82,36648.0,112.4802,113.0549,112.4802,112.8309,36648.0
2020-04-27 11:10:00,115.76,116.58,115.74,116.48,25876.0,112.7724,113.5713,112.7529,113.4738,25876.0
2020-04-27 11:20:00,116.54,117.05,116.54,116.96,32059.0,113.5323,114.0291,113.5323,113.9415,32059.0
2020-04-27 11:30:00,116.93,117.09,116.81,117.04,33130.0,113.9122,114.0681,113.7953,114.0194,33130.0
2020-04-27 11:40:00,117.0,117.01,116.59,116.9,28959.0,113.9804,113.9902,113.581,113.883,28959.0
2020-04-27 11:50:00,116.98,117.02,116.61,116.8,24039.0,113.9609,113.9999,113.6005,113.7856,24039.0
2020-04-27 12:00:00,116.86,116.95,116.62,116.83,18810.0,113.844,113.9317,113.6102,113.8148,18810.0
2020-04-27 12:10:00,116.86,117.17,116.8,117.02,13196.0,113.844,114.146,113.7856,113.9999,13196.0
2020-04-27 12:20:00,117.02,117.28,116.92,117.14,15441.0,113.9999,114.2532,113.9025,114.1168,15441.0
2020-04-27 12:30:00,117.12,117.26,117.01,117.04,19069.0,114.0973,114.2337,113.9902,114.0194,19069.0
2020-04-27 12:40:00,117.07,117.12,116.9,116.95,19199.0,114.0486,114.0973,113.883,113.9317,19199.0
2020-04-27 12:50:00,116.95,117.04,116.62,116.62,18233.0,113.9317,114.0194,113.6102,113.6102,18233.0
2020-04-27 13:00:00,116.71,116.74,116.46,116.7,29733.0,113.6979,113.7271,113.4544,113.6882,29733.0
2020-04-27 13:10:00,116.71,116.83,116.39,116.54,30362.0,113.6979,113.8148,113.3862,113.5323,30362.0
2020-04-27 13:20:00,116.52,116.65,116.31,116.63,19202.0,113.5128,113.6395,113.3082,113.62,19202.0
2020-04-27 13:30:00,116.67,116.78,116.56,116.74,13170.0,113.6589,113.7661,113.5518,113.7271,13170.0
2020-04-27 13:40:00,116.75,116.81,116.26,116.44,15550.0,113.7369,113.7953,113.2595,113.4349,15550.0
2020-04-27 13:50:00,116.46,116.68,116.44,116.48,20475.0,113.4544,113.6687,113.4349,113.4738,20475.0
2020-04-27 14:00:00,116.54,116.85,116.5,116.58,23977.0,113.5323,113.8343,113.4933,113.5713,23977.0
2020-04-27 14:10:00,116.56,116.62,116.5,116.57,12408.0,113.5518,113.6102,113.4933,113.5615,12408.0
2020-04-27 14:20:00,116.62,116.67,116.54,116.57,23346.0,113.6102,113.6589,113.5323,113.5615,23346.0
2020-04-27 14:30:00,116.6,116.74,116.45,116.72,32302.0,113.5907,113.7271,113.4446,113.7076,32302.0
2020-04-27 14:40:00,116.78,116.9,116.63,116.78,45892.0,113.7661,113.883,113.62,113.7661,45892.0
2020-04-27 14:50:00,116.73,116.73,116.43,116.43,30693.0,113.7174,113.7174,113.4251,113.4251,30693.0
2020-04-27 15:00:00,116.43,116.52,116.01,116.01,37979.0,113.4251,113.5128,113.016,113.016,37979.0
2020-04-27 15:10:00,115.99,116.29,115.83,116.11,59027.0,112.9965,113.2887,112.8406,113.1134,59027.0
2020-04-27 15:20:00,116.12,116.16,115.97,116.07,32226.0,113.1231,113.1621,112.977,113.0744,32226.0
2020-04-27 15:30:00,116.05,116.17,116.0,116.08,65148.0,113.0549,113.1718,113.0062,113.0842,65148.0
2020-04-27 15:40:00,116.09,116.33,116.03,116.2,56033.0,113.0939,113.3277,113.0355,113.2011,56033.0
2020-04-27 15:50:00,116.25,116.28,115.9,116.03,166281.0,113.2498,113.279,112.9088,113.0355,166281.0
2020-04-28 09:30:00,116.0,116.49,114.74,115.29,130126.0,113.0062,113.4836,111.7788,112.3146,130126.0
2020-04-28 09:40:00,115.31,115.47,113.94,114.18,107118.0,112.334,112.4899,110.9994,111.2332,107118.0
2020-04-28 09:50:00,114.17,114.59,114.06,114.19,64613.0,111.2235,111.6326,111.1163,111.2429,64613.0
2020-04-28 10:00:00,114.14,115.0,114.14,114.73,56048.0,111.1942,112.032,111.1942,111.769,56048.0
2020-04-28 10:10:00,114.73,114.9,114.02,114.04,44488.0,111.769,111.9346,111.0773,111.0968,44488.0
2020-04-28 10:20:00,114.07,114.27,113.53,113.66,52121.0,111.126,111.3209,110.6,110.7266,52121.0
2020-04-28 10:30:00,113.67,114.51,113.63,114.13,43190.0,110.7364,111.5547,110.6974,111.1845,43190.0
2020-04-28 10:40:00,114.13,114.33,113.98,114.23,52346.0,111.1845,111.3793,111.0384,111.2819,52346.0
2020-04-28 10:50:00,114.22,114.24,113.55,113.68,70476.0,111.2722,111.2917,110.6195,110.7461,70476.0
2020-04-28 11:00:00,113.69,113.78,113.38,113.77,92177.0,110.7558,110.8435,110.4538,110.8338,92177.0
2020-04-28 11:10:00,113.77,114.11,113.55,113.58,42296.0,110.8338,111.165,110.6195,110.6487,42296.0
2020-04-28 11:20:00,113.59,113.98,113.47,113.78,111520.0,110.6584,111.0384,110.5415,110.8435,111520.0
2020-04-28 11:30:00,113.8,113.85,113.37,113.68,63865.0,110.863,110.9117,110.4441,110.7461,63865.0
2020-04-28 11:40:00,113.68,113.84,113.28,113.62,35901.0,110.7461,110.902,110.3564,110.6877,35901.0
2020-04-28 11:50:00,113.65,113.65,113.28,113.43,49665.0,110.7169,110.7169,110.3564,110.5026,49665.0
2020-04-28 12:00:00,113.44,114.91,113.44,113.99,406322.0,110.5123,111.9444,110.5123,111.0481,406322.0
2020-04-28 12:10:00,114.04,114.14,113.0,113.08,100400.0,111.0968,111.1942,110.0837,110.1616,100400.0
2020-04-28 12:20:00,113.01,113.31,112.92,113.2,63708.0,110.0934,110.3857,110.0057,110.2785,63708.0
2020-04-28 12:30:00,113.22,113.32,112.98,113.05,81873.0,110.298,110.3954,110.0642,110.1324,81873.0
2020-04-28 12:40:00,113.03,113.16,112.75,112.99,153674.0,110.1129,110.2395,109.8401,110.0739,153674.0
2020-04-28 12:50:00,112.99,113.08,112.78,112.8,74919.0,110.0739,110.1616,109.8693,109.8888,74919.0
2020-04-28 13:00:00,112.82,112.92,112.62,112.64,43550.0,109.9083,110.0057,109.7135,109.7329,43550.0
2020-04-28 13:10:00,112.62,112.78,112.34,112.59,51745.0,109.7135,109.8693,109.4407,109.6842,51745.0
2020-04-28 13:20:00,112.62,112.88,112.51,112.55,54413.0,109.7135,109.9668,109.6063,109.6453,54413.0
2020-04-28 13:30:00,112.55,112.63,112.4,112.48,43985.0,109.6453,109.7232,109.4991,109.5771,43985.0
2020-04-28 13:40:00,112.42,112.74,112.37,112.69,33562.0,109.5186,109.8304,109.4699,109.7817,33562.0
2020-04-28 13:50:00,112.68,112.76,112.23,112.33,37570.0,109.7719,109.8499,109.3335,109.4309,37570.0
2020-04-28 14:00:00,112.35,112.67,112.23,112.45,58080.0,109.4504,109.7622,109.3335,109.5479,58080.0
2020-04-28 14:10:00,112.44,112.7,112.31,112.52,49480.0,109.5381,109.7914,109.4115,109.616,49480.0
2020-04-28 14:20:00,112.53,112.84,112.18,112.19,158791.0,109.6258,109.9278,109.2848,109.2946,158791.0
2020-04-28 14:30:00,112.2,112.28,111.77,111.83,62245.0,109.3043,109.3822,108.8854,108.9439,62245.0
2020-04-28 14:40:00,111.83,111.89,111.65,111.81,39350.0,108.9439,109.0023,108.7685,108.9244,39350.0
2020-04-28 14:50:00,111.83,111.9,111.59,111.74,40407.0,108.9439,109.012,108.71,108.8562,40407.0
2020-04-28 15:00:00,111.77,111.98,111.55,111.89,149621.0,108.8854,109.09,108.6711,109.0023,149621.0
2020-04-28 15:10:00,111.87,111.93,111.76,111.88,55734.0,108.9828,109.0413,108.8757,108.9926,55734.0
2020-04-28 15:20:00,111.87,112.15,111.67,111.75,88876.0,108.9828,109.2556,108.788,108.8659,88876.0
2020-04-28 15:30:00,111.73,111.87,111.57,111.84,115110.0,108.8464,108.9828,108.6906,108.9536,115110.0
2020-04-28 15:40:00,111.85,111.95,111.33,111.33,146551.0,108.9633,109.0608,108.4568,108.4568,146551.0
2020-04-28 15:50:00,111.31,111.51,110.92,111.35,287971.0,108.4373,108.6321,108.0573,108.4762,287971.0
2020-04-29 09:30:00,111.87,112.85,110.87,111.46,191627.0,108.9828,109.9375,108.0086,108.5834,191627.0
2020-04-29 09:40:00,111.45,112.84,110.86,112.71,111465.0,108.5737,109.9278,107.9989,109.8011,111465.0
2020-04-29 09:50:00,112.7,113.77,112.7,113.64,80513.0,109.7914,110.8338,109.7914,110.7071,80513.0
2020-04-29 10:00:00,113.66,113.75,112.95,113.68,76584.0,110.7266,110.8143,110.0349,110.7461,76584.0
2020-04-29 10:10:00,113.65,114.45,113.59,114.03,143993.0,110.7169,111.4962,110.6584,111.0871,143993.0
2020-04-29 10:20:00,114.06,114.19,113.4,113.5,42742.0,111.1163,111.2429,110.4733,110.5708,42742.0
2020-04-29 10:30:00,113.54,113.92,113.3,113.34,56901.0,110.6097,110.9799,110.3759,110.4149,56901.0
2020-04-29 10:40:00,113.29,113.62,113.07,113.23,40607.0,110.3662,110.6877,110.1518,110.3077,40607.0
2020-04-29 10:50:00,113.25,113.58,113.19,113.53,53365.0,110.3272,110.6487,110.2688,110.6,53365.0
2020-04-29 11:00:00,113.51,113.99,113.37,113.88,35712.0,110.5805,111.0481,110.4441,110.9409,35712.0
2020-04-29 11:10:00,113.89,114.34,113.84,113.87,42842.0,110.9507,111.3891,110.902,110.9312,42842.0
2020-04-29 11:20:00,113.91,114.16,113.79,114.09,30408.0,110.9702,111.2137,110.8533,111.1455,30408.0
2020-04-29 11:30:00,114.1,114.33,113.93,114.12,50651.0,111.1553,111.3793,110.9897,111.1748,50651.0
2020-04-29 11:40:00,114.14,114.14,113.88,114.11,49223.0,111.1942,111.1942,110.9409,111.165,49223.0
2020-04-29 11:50:00,114.08,114.4,113.88,113.94,37327.0,111.1358,111.4475,110.9409,110.9994,37327.0
2020-04-29 12:00:00,113.94,114.23,113.94,114.11,23533.0,110.9994,111.2819,110.9994,111.165,23533.0
2020-04-29 12:10:00,114.12,114.26,113.92,113.94,34173.0,111.1748,111.3111,110.9799,110.9994,34173.0
2020-04-29 12:20:00,113.93,114.19,113.88,114.17,36640.0,110.9897,111.2429,110.9409,111.2235,36640.0
2020-04-29 12:30:00,114.15,114.2,113.91,114.11,32489.0,111.204,111.2527,110.9702,111.165,32489.0
2020-04-29 12:40:00,114.09,114.14,113.94,113.97,20222.0,111.1455,111.1942,110.9994,111.0286,20222.0
2020-04-29 12:50:00,113.97,113.98,113.61,113.64,43540.0,111.0286,111.0384,110.6779,110.7071,43540.0
2020-04-29 13:00:00,113.65,113.66,113.4,113.41,46101.0,110.7169,110.7266,110.4733,110.4831,46101.0
2020-04-29 13:10:00,113.42,113.58,113.4,113.56,28261.0,110.4928,110.6487,110.4733,110.6292,28261.0
2020-04-29 13:20:00,113.52,113.61,113.44,113.56,64607.0,110.5902,110.6779,110.5123,110.6292,64607.0
2020-04-29 13:30:00,113.58,113.91,113.51,113.56,56130.0,110.6487,110.9702,110.5805,110.6292,56130.0
2020-04-29 13:40:00,113.57,113.93,113.56,113.83,34255.0,110.6389,110.9897,110.6292,110.8922,34255.0
2020-04-29 13:50:00,113.85,113.89,113.61,113.74,57502.0,110.9117,110.9507,110.6779,110.8046,57502.0
2020-04-29 14:00:00,113.74,113.97,113.55,113.6,38661.0,110.8046,111.0286,110.6195,110.6682,38661.0
2020-04-29 14:10:00,113.62,113.64,113.17,113.26,42192.0,110.6877,110.7071,110.2493,110.3369,42192.0
2020-04-29 14:20:00,113.23,113.38,113.04,113.29,39935.0,110.3077,110.4538,110.1226,110.3662,39935.0
2020-04-29 14:30:00,113.26,113.54,113.26,113.37,31918.0,110.3369,110.6097,110.3369,110.4441,31918.0
2020-04-29 14:40:00,113.33,113.79,113.26,113.65,29807.0,110.4051,110.8533,110.3369,110.7169,29807.0
2020-04-29 14:50:00,113.65,113.9,113.5,113.81,38256.0,110.7169,110.9604,110.5708,110.8728,38256.0
2020-04-29 15:00:00,113.78,114.0,113.75,113.89,40604.0,110.8435,111.0578,110.8143,110.9507,40604.0
2020-04-29 15:10:00,113.88,113.9,113.51,113.79,77545.0,110.9409,110.9604,110.5805,110.8533,77545.0
2020-04-29 15:20:00,113.8,113.82,113.48,113.56,94080.0,110.863,110.8825,110.5513,110.6292,94080.0
2020-04-29 15:30:00,113.57,113.7,113.09,113.11,122445.0,110.6389,110.7656,110.1713,110.1908,122445.0
2020-04-29 15:40:00,113.12,113.76,113.12,113.5,140803.0,110.2006,110.824,110.2006,110.5708,140803.0
2020-04-29 15:50:00,113.5,113.52,112.64,112.74,341549.0,110.5708,110.5902,109.7329,109.8304,341549.0
2020-04-30 09:30:00,112.59,114.31,112.4,112.91,95383.0,109.6842,111.3598,109.4991,109.996,95383.0
2020-04-30 09:40:00,112.9,113.67,112.6,113.14,40977.0,109.9862,110.7364,109.694,110.22,40977.0
2020-04-30 09:50:00,113.14,113.57,112.93,113.23,52013.0,110.22,110.6389,110.0155,110.3077,52013.0
2020-04-30 10:00:00,113.25,113.56,112.99,113.5,54537.0,110.3272,110.6292,110.0739,110.5708,54537.0
2020-04-30 10:10:00,113.48,113.77,113.35,113.56,30840.0,110.5513,110.8338,110.4246,110.6292,30840.0
2020-04-30 10:20:00,113.59,114.28,113.59,114.24,28646.0,110.6584,111.3306,110.6584,111.2917,28646.0
2020-04-30 10:30:00,114.24,114.49,113.64,113.8,27924.0,111.2917,111.5352,110.7071,110.863,27924.0
2020-04-30 10:40:00,113.82,113.94,113.31,113.53,30805.0,110.8825,110.9994,110.3857,110.6,30805.0
2020-04-30 10:50:00,113.48,113.64,113.32,113.61,28586.0,110.5513,110.7071,110.3954,110.6779,28586.0
2020-04-30 11:00:00,113.63,114.03,113.62,113.94,27466.0,110.6974,111.0871,110.6877,110.9994,27466.0
2020-04-30 11:10:00,113.94,113.94,113.57,113.78,20259.0,110.9994,110.9994,110.6389,110.8435,20259.0
2020-04-30 11:20:00,113.74,113.91,113.57,113.66,23353.0,110.8046,110.9702,110.6389,110.7266,23353.0
2020-04-30 11:30:00,113.65,113.87,113.34,113.54,27658.0,110.7169,110.9312,110.4149,110.6097,27658.0
2020-04-30 11:40:00,113.59,113.75,113.21,113.21,21083.0,110.6584,110.8143,110.2882,110.2882,21083.0
2020-04-30 11:50:00,113.25,113.49,113.16,113.26,35065.0,110.3272,110.561,110.2395,110.3369,35065.0
2020-04-30 12:00:00,113.26,113.42,113.07,113.23,37920.0,110.3369,110.4928,110.1518,110.3077,37920.0
2020-04-30 12:10:00,113.19,113.42,112.76,112.8,29120.0,110.2688,110.4928,109.8499,109.8888,29120.0
2020-04-30 12:20:00,112.8,112.89,112.6,112.75,37598.0,109.8888,109.9765,109.694,109.8401,37598.0
2020-04-30 12:30:00,112.75,113.26,112.62,113.26,34961.0,109.8401,110.3369,109.7135,110.3369,34961.0
2020-04-30 12:40:00,113.27,113.58,113.22,113.41,28978.0,110.3467,110.6487,110.298,110.4831,28978.0
2020-04-30 12:50:00,113.42,113.67,113.4,113.49,20598.0,110.4928,110.7364,110.4733,110.561,20598.0
2020-04-30 13:00:00,113.48,113.49,113.31,113.49,17349.0,110.5513,110.561,110.3857,110.561,17349.0
2020-04-30 13:10:00,113.44,113.58,113.33,113.43,13926.0,110.5123,110.6487,110.4051,110.5026,13926.0
2020-04-30 13:20:00,113.43,113.56,113.31,113.5,17558.0,110.5026,110.6292,110.3857,110.5708,17558.0
2020-04-30 13:30:00,113.46,113.52,113.2,113.25,17770.0,110.5318,110.5902,110.2785,110.3272,17770.0
2020-04-30 13:40:00,113.28,113.37,113.15,113.26,26468.0,110.3564,110.4441,110.2298,110.3369,26468.0
2020-04-30 13:50:00,113.23,113.3,113.14,113.23,25040.0,110.3077,110.3759,110.22,110.3077,25040.0
2020-04-30 14:00:00,113.23,113.43,113.08,113.39,39858.0,110.3077,110.5026,110.1616,110.4636,39858.0
2020-04-30 14:10:00,113.41,113.62,113.35,113.51,26333.0,110.4831,110.6877,110.4246,110.5805,26333.0
2020-04-30 14:20:00,113.52,113.7,113.43,113.7,32009.0,110.5902,110.7656,110.5026,110.7656,32009.0
2020-04-30 14:30:00,113.68,113.83,113.5,113.55,27766.0,110.7461,110.8922,110.5708,110.6195,27766.0
2020-04-30 14:40:00,113.56,113.64,113.37,113.48,20890.0,110.6292,110.7071,110.4441,110.5513,20890.0
2020-04-30 14:50:00,113.49,113.65,113.31,113.65,24653.0,110.561,110.7169,110.3857,110.7169,24653.0
2020-04-30 15:00:00,113.63,113.63,113.37,113.56,28417.0,110.6974,110.6974,110.4441,110.6292,28417.0
2020-04-30 15:10:00,113.58,113.94,113.49,113.81,24276.0,110.6487,110.9994,110.561,110.8728,24276.0
2020-04-30 15:20:00,113.82,114.03,113.6,113.64,33337.0,110.8825,111.0871,110.6682,110.7071,33337.0
2020-04-30 15:30:00,113.63,113.79,113.34,113.37,51670.0,110.6974,110.8533,110.4149,110.4441,51670.0
2020-04-30 15:40:00,113.37,113.45,113.09,113.09,70963.0,110.4441,110.522,110.1713,110.1713,70963.0
2020-04-30 15:50:00,113.09,114.44,113.07,114.27,406633.0,110.1713,111.4865,110.1518,111.3209,406633.0
2020-05-01 09:30:00,112.72,113.8,112.57,113.0,76406.0,109.8109,110.863,109.6648,110.0837,76406.0
2020-05-01 09:40:00,113.09,114.34,112.89,114.34,53407.0,110.1713,111.3891,109.9765,111.3891,53407.0
2020-05-01 09:50:00,114.29,114.36,113.63,113.69,48863.0,111.3404,111.4086,110.6974,110.7558,48863.0
2020-05-01 10:00:00,113.73,113.94,113.24,113.27,46614.0,110.7948,110.9994,110.3175,110.3467,46614.0
2020-05-01 10:10:00,113.27,113.69,113.13,113.56,39268.0,110.3467,110.7558,110.2103,110.6292,39268.0
2020-05-01 10:20:00,113.59,114.18,113.47,114.14,20861.0,110.6584,111.2332,110.5415,111.1942,20861.0
2020-05-01 10:30:00,114.18,114.34,113.94,114.01,35691.0,111.2332,111.3891,110.9994,111.0676,35691.0
2020-05-01 10:40:00,113.99,114.14,113.93,114.0,20971.0,111.0481,111.1942,110.9897,111.0578,20971.0
2020-05-01 10:50:00,114.01,114.15,113.71,113.8,19401.0,111.0676,111.204,110.7753,110.863,19401.0
2020-05-01 11:00:00,113.73,113.86,113.47,113.75,16699.0,110.7948,110.9215,110.5415,110.8143,16699.0
2020-05-01 11:10:00,113.69,114.01,113.59,113.59,22644.0,110.7558,111.0676,110.6584,110.6584,22644.0
2020-05-01 11:20:00,113.59,113.81,113.45,113.45,30850.0,110.6584,110.8728,110.522,110.522,30850.0
2020-05-01 11:30:00,113.47,113.55,113.16,113.46,39281.0,110.5415,110.6195,110.2395,110.5318,39281.0
2020-05-01 11:40:00,113.45,113.68,113.19,113.23,30847.0,110.522,110.7461,110.2688,110.3077,30847.0
2020-05-01 11:50:00,113.17,113.3,112.77,112.77,28136.0,110.2493,110.3759,109.8596,109.8596,28136.0
2020-05-01 12:00:00,112.77,112.81,112.28,112.54,21196.0,109.8596,109.8986,109.3822,109.6355,21196.0
2020-05-01 12:10:00,112.53,112.6,112.21,112.36,33503.0,109.6258,109.694,109.314,109.4602,33503.0
2020-05-01 12:20:00,112.38,112.69,112.38,112.58,16930.0,109.4797,109.7817,109.4797,109.6745,16930.0
2020-05-01 12:30:00,112.59,112.67,112.42,112.63,24510.0,109.6842,109.7622,109.5186,109.7232,24510.0
2020-05-01 12:40:00,112.61,112.61,112.24,112.37,30151.0,109.7037,109.7037,109.3433,109.4699,30151.0
2020-05-01 12:50:00,112.34,112.35,112.06,112.23,25803.0,109.4407,109.4504,109.1679,109.3335,25803.0
2020-05-01 13:00:00,112.21,112.62,112.13,112.54,25190.0,109.314,109.7135,109.2361,109.6355,25190.0
2020-05-01 13:10:00,112.58,112.65,112.28,112.47,20869.0,109.6745,109.7427,109.3822,109.5673,20869.0
2020-05-01 13:20:00,112.53,112.76,112.41,112.73,37269.0,109.6258,109.8499,109.5089,109.8206,37269.0
2020-05-01 13:30:00,112.66,112.67,112.33,112.35,19582.0,109.7524,109.7622,109.4309,109.4504,19582.0
2020-05-01 13:40:00,112.32,112.5,112.29,112.44,21364.0,109.4212,109.5966,109.392,109.5381,21364.0
2020-05-01 13:50:00,112.44,112.53,112.28,112.53,19424.0,109.5381,109.6258,109.3822,109.6258,19424.0
2020-05-01 14:00:00,112.51,112.7,112.4,112.6,33340.0,109.6063,109.7914,109.4991,109.694,33340.0
2020-05-01 14:10:00,112.62,112.63,112.41,112.53,20108.0,109.7135,109.7232,109.5089,109.6258,20108.0
2020-05-01 14:20:00,112.55,112.68,112.45,112.65,27093.0,109.6453,109.7719,109.5479,109.7427,27093.0
2020-05-01 14:30:00,112.62,112.68,112.51,112.68,15872.0,109.7135,109.7719,109.6063,109.7719,15872.0
2020-05-01 14:40:00,112.65,112.85,112.62,112.81,18972.0,109.7427,109.9375,109.7135,109.8986,18972.0
2020-05-01 14:50:00,112.8,112.91,112.55,112.87,24507.0,109.8888,109.996,109.6453,109.957,24507.0
2020-05-01 15:00:00,112.87,113.15,112.85,113.06,51038.0,109.957,110.2298,109.9375,110.1421,51038.0
2020-05-01 15:10:00,113.06,113.24,113.01,113.04,63989.0,110.1421,110.3175,110.0934,110.1226,63989.0
2020-05-01 15:20:00,113.07,113.1,112.84,113.08,31075.0,110.1518,110.1811,109.9278,110.1616,31075.0
2020-05-01 15:30:00,113.08,113.15,112.75,112.97,37447.0,110.1616,110.2298,109.8401,110.0544,37447.0
2020-05-01 15:40:00,112.99,113.4,112.83,113.32,51162.0,110.0739,110.4733,109.918,110.3954,51162.0
2020-05-01 15:50:00,113.31,113.35,112.87,113.35,132726.0,110.3857,110.4246,109.957,110.4246,132726.0
2020-05-04 09:30:00,113.91,114.87,113.65,114.87,78796.0,110.9702,111.9054,110.7169,111.9054,78796.0
2020-05-04 09:40:00,114.73,114.97,114.2,114.75,43023.0,111.769,112.0028,111.2527,111.7885,43023.0
2020-05-04 09:50:00,114.7,115.63,114.7,115.41,50800.0,111.7398,112.6458,111.7398,112.4315,50800.0
2020-05-04 10:00:00,115.41,115.94,115.31,115.87,40528.0,112.4315,112.9478,112.334,112.8796,40528.0
2020-05-04 10:10:00,115.94,116.4,115.8,116.2,58537.0,112.9478,113.3959,112.8114,113.2011,58537.0
2020-05-04 10:20:00,116.2,116.3,115.56,115.58,35793.0,113.2011,113.2985,112.5776,112.5971,35793.0
2020-05-04 10:30:00,115.62,116.16,115.57,115.67,41544.0,112.636,113.1621,112.5873,112.6847,41544.0
2020-05-04 10:40:00,115.67,116.18,115.6,115.97,42493.0,112.6847,113.1816,112.6166,112.977,42493.0
2020-05-04 10:50:00,115.93,116.13,115.68,115.99,31082.0,112.938,113.1329,112.6945,112.9965,31082.0
2020-05-04 11:00:00,115.98,116.68,115.9,116.58,65068.0,112.9867,113.6687,112.9088,113.5713,65068.0
2020-05-04 11:10:00,116.58,117.07,116.57,117.0,55149.0,113.5713,114.0486,113.5615,113.9804,55149.0
2020-05-04 11:20:00,117.04,117.56,116.8,116.85,93156.0,114.0194,114.526,113.7856,113.8343,93156.0
2020-05-04 11:30:00,116.85,117.26,116.69,117.09,128427.0,113.8343,114.2337,113.6784,114.0681,128427.0
2020-05-04 11:40:00,117.06,117.07,116.54,116.84,38334.0,114.0389,114.0486,113.5323,113.8246,38334.0
2020-05-04 11:50:00,116.84,116.97,116.7,116.72,25593.0,113.8246,113.9512,113.6882,113.7076,25593.0
2020-05-04 12:00:00,116.7,116.76,116.16,116.25,38140.0,113.6882,113.7466,113.1621,113.2498,38140.0
2020-05-04 12:10:00,116.25,116.31,115.96,115.96,28228.0,113.2498,113.3082,112.9673,112.9673,28228.0
2020-05-04 12:20:00,115.97,116.13,115.84,115.95,23121.0,112.977,113.1329,112.8504,112.9575,23121.0
2020-05-04 12:30:00,115.94,115.99,115.52,115.54,21941.0,112.9478,112.9965,112.5386,112.5581,21941.0
2020-05-04 12:40:00,115.56,115.92,115.45,115.87,17636.0,112.5776,112.9283,112.4704,112.8796,17636.0
2020-05-04 12:50:00,115.85,115.95,115.74,115.82,18783.0,112.8601,112.9575,112.7529,112.8309,18783.0
2020-05-04 13:00:00,115.82,115.93,115.27,115.39,48165.0,112.8309,112.938,112.2951,112.412,48165.0
2020-05-04 13:10:00,115.38,115.55,115.27,115.5,30668.0,112.4022,112.5678,112.2951,112.5191,30668.0
2020-05-04 13:20:00,115.55,115.84,115.55,115.76,19696.0,112.5678,112.8504,112.5678,112.7724,19696.0
2020-05-04 13:30:00,115.8,116.04,115.77,115.86,19107.0,112.8114,113.0452,112.7822,112.8698,19107.0
2020-05-04 13:40:00,115.85,115.87,115.62,115.87,16719.0,112.8601,112.8796,112.636,112.8796,16719.0
2020-05-04 13:50:00,115.88,116.28,115.85,116.19,21005.0,112.8893,113.279,112.8601,113.1913,21005.0
2020-05-04 14:00:00,116.21,116.22,115.97,116.05,25241.0,113.2108,113.2206,112.977,113.0549,25241.0
2020-05-04 14:10:00,116.04,116.12,115.9,115.97,22808.0,113.0452,113.1231,112.9088,112.977,22808.0
2020-05-04 14:20:00,115.98,116.21,115.98,116.06,25110.0,112.9867,113.2108,112.9867,113.0647,25110.0
2020-05-04 14:30:00,116.08,116.33,115.97,116.19,32949.0,113.0842,113.3277,112.977,113.1913,32949.0
2020-05-04 14:40:00,116.18,116.56,116.18,116.49,32931.0,113.1816,113.5518,113.1816,113.4836,32931.0
2020-05-04 14:50:00,116.51,116.77,116.48,116.69,35210.0,113.5031,113.7564,113.4738,113.6784,35210.0
2020-05-04 15:00:00,116.7,116.7,116.26,116.33,35077.0,113.6882,113.6882,113.2595,113.3277,35077.0
2020-05-04 15:10:00,116.34,116.49,116.3,116.49,43259.0,113.3375,113.4836,113.2985,113.4836,43259.0
2020-05-04 15:20:00,116.5,117.05,116.49,116.97,40041.0,113.4933,114.0291,113.4836,113.9512,40041.0
2020-05-04 15:30:00,116.95,117.16,116.87,116.89,49201.0,113.9317,114.1363,113.8538,113.8733,49201.0
2020-05-04 15:40:00,116.89,117.29,116.84,117.13,70680.0,113.8733,114.2629,113.8246,114.1071,70680.0
2020-05-04 15:50:00,117.12,117.13,116.44,116.78,200425.0,114.0973,114.1071,113.4349,113.7661,200425.0
2020-05-05 09:30:00,118.32,118.5,116.47,116.84,159449.0,115.2664,115.4417,113.4641,113.8246,159449.0
2020-05-05 09:40:00,116.89,117.44,116.53,116.97,104471.0,113.8733,114.4091,113.5226,113.9512,104471.0
2020-05-05 09:50:00,117.01,117.12,116.3,117.01,79421.0,113.9902,114.0973,113.2985,113.9902,79421.0
2020-05-05 10:00:00,116.98,117.05,116.52,117.04,59632.0,113.9609,114.0291,113.5128,114.0194,59632.0
2020-05-05 10:10:00,117.05,117.49,116.84,117.47,35243.0,114.0291,114.4578,113.8246,114.4383,35243.0
2020-05-05 10:20:00,117.4,117.48,116.77,116.88,87361.0,114.3701,114.448,113.7564,113.8635,87361.0
2020-05-05 10:30:00,116.91,117.28,116.85,117.11,35381.0,113.8927,114.2532,113.8343,114.0876,35381.0
2020-05-05 10:40:00,117.08,117.37,116.92,117.3,40536.0,114.0584,114.3409,113.9025,114.2727,40536.0
2020-05-05 10:50:00,117.37,118.53,117.37,118.19,56294.0,114.3409,115.4709,114.3409,115.1397,56294.0
2020-05-05 11:00:00,118.21,118.25,117.92,118.07,51533.0,115.1592,115.1982,114.8767,115.0228,51533.0
2020-05-05 11:10:00,118.06,118.25,118.01,118.11,41089.0,115.0131,115.1982,114.9644,115.0618,41089.0
2020-05-05 11:20:00,118.11,118.38,117.92,118.04,46806.0,115.0618,115.3248,114.8767,114.9936,46806.0
2020-05-05 11:30:00,118.08,118.32,117.86,118.28,24832.0,115.0326,115.2664,114.8182,115.2274,24832.0
2020-05-05 11:40:00,118.27,118.59,118.2,118.58,22984.0,115.2176,115.5294,115.1495,115.5196,22984.0
2020-05-05 11:50:00,118.56,118.88,118.21,118.85,82479.0,115.5002,115.8119,115.1592,115.7827,82479.0
2020-05-05 12:00:00,118.83,119.21,118.82,118.91,118808.0,115.7632,116.1334,115.7535,115.8411,118808.0
2020-05-05 12:10:00,118.91,119.2,118.73,118.8,39635.0,115.8411,116.1236,115.6658,115.734,39635.0
2020-05-05 12:20:00,118.88,118.92,118.26,118.33,28739.0,115.8119,115.8509,115.2079,115.2761,28739.0
2020-05-05 12:30:00,118.31,118.58,118.25,118.58,20743.0,115.2566,115.5196,115.1982,115.5196,20743.0
2020-05-05 12:40:00,118.57,118.57,118.18,118.44,19984.0,115.5099,115.5099,115.13,115.3833,19984.0
2020-05-05 12:50:00,118.41,118.45,118.0,118.06,54354.0,115.354,115.393,114.9546,115.0131,54354.0
2020-05-05 13:00:00,118.03,119.1,118.03,118.82,200785.0,114.9838,116.0262,114.9838,115.7535,200785.0
2020-05-05 13:10:00,118.83,119.2,118.76,119.2,73157.0,115.7632,116.1236,115.695,116.1236,73157.0
2020-05-05 13:20:00,119.18,119.38,119.06,119.3,40071.0,116.1042,116.299,115.9873,116.2211,40071.0
2020-05-05 13:30:00,119.26,119.81,119.26,119.78,119232.0,116.1821,116.7179,116.1821,116.6887,119232.0
2020-05-05 13:40:00,119.77,119.84,119.57,119.74,46774.0,116.6789,116.7471,116.4841,116.6497,46774.0
2020-05-05 13:50:00,119.73,119.75,119.19,119.46,48730.0,116.64,116.6595,116.1139,116.3769,48730.0
2020-05-05 14:00:00,119.44,119.44,119.26,119.36,42699.0,116.3575,116.3575,116.1821,116.2795,42699.0
2020-05-05 14:10:00,119.38,119.8,119.31,119.52,79179.0,116.299,116.7082,116.2308,116.4354,79179.0
2020-05-05 14:20:00,119.53,119.88,119.39,119.86,71549.0,116.4451,116.7861,116.3087,116.7666,71549.0
2020-05-05 14:30:00,119.83,119.97,119.72,119.95,71477.0,116.7374,116.8738,116.6302,116.8543,71477.0
2020-05-05 14:40:00,119.94,119.99,119.66,119.91,73210.0,116.8445,116.8933,116.5718,116.8153,73210.0
2020-05-05 14:50:00,119.92,119.92,119.51,119.65,66866.0,116.8251,116.8251,116.4256,116.562,66866.0
2020-05-05 15:00:00,119.64,119.74,119.5,119.73,55605.0,116.5523,116.6497,116.4159,116.64,55605.0
2020-05-05 15:10:00,119.77,120.19,119.31,119.31,153799.0,116.6789,117.0881,116.2308,116.2308,153799.0
2020-05-05 15:20:00,119.38,119.92,119.38,119.45,122502.0,116.299,116.8251,116.299,116.3672,122502.0
2020-05-05 15:30:00,119.44,119.44,118.91,119.04,118094.0,116.3575,116.3575,115.8411,115.9678,118094.0
2020-05-05 15:40:00,119.03,119.61,118.94,119.58,156190.0,115.958,116.5231,115.8704,116.4938,156190.0
2020-05-05 15:50:00,119.61,120.03,119.27,119.6,300455.0,116.5231,116.9322,116.1918,116.5133,300455.0
2020-05-06 09:30:00,115.3,117.16,113.8,114.06,595590.0,112.3243,114.1363,110.863,111.1163,595590.0
2020-05-06 09:40:00,114.04,115.94,113.55,115.37,241934.0,111.0968,112.9478,110.6195,112.3925,241934.0
2020-05-06 09:50:00,115.37,115.54,113.2,113.42,329537.0,112.3925,112.5581,110.2785,110.4928,329537.0
2020-05-06 10:00:00,113.36,113.4,111.83,112.25,329525.0,110.4344,110.4733,108.9439,109.353,329525.0
2020-05-06 10:10:00,112.22,113.98,112.22,113.9,313887.0,109.3238,111.0384,109.3238,110.9604,313887.0
2020-05-06 10:20:00,113.9,114.58,113.75,114.48,225108.0,110.9604,111.6229,110.8143,111.5255,225108.0
2020-05-06 10:30:00,114.44,114.45,113.0,113.85,194891.0,111.4865,111.4962,110.0837,110.9117,194891.0
2020-05-06 10:40:00,113.86,114.44,113.28,114.08,158624.0,110.9215,111.4865,110.3564,111.1358,158624.0
2020-05-06 10:50:00,114.07,114.86,113.91,114.03,159566.0,111.126,111.8957,110.9702,111.0871,159566.0
2020-05-06 11:00:00,114.0,114.95,113.89,114.81,131878.0,111.0578,111.9833,110.9507,111.8469,131878.0
2020-05-06 11:10:00,114.76,114.82,113.91,114.2,94633.0,111.7982,111.8567,110.9702,111.2527,94633.0
2020-05-06 11:20:00,114.2,114.58,113.93,114.01,98430.0,111.2527,111.6229,110.9897,111.0676,98430.0
2020-05-06 11:30:00,114.03,114.45,113.98,114.43,97305.0,111.0871,111.4962,111.0384,111.4768,97305.0
2020-05-06 11:40:00,114.42,114.44,114.0,114.15,83223.0,111.467,111.4865,111.0578,111.204,83223.0
2020-05-06 11:50:00,114.09,114.14,113.6,113.63,126081.0,111.1455,111.1942,110.6682,110.6974,126081.0
2020-05-06 12:00:00,113.65,113.93,113.5,113.83,74492.0,110.7169,110.9897,110.5708,110.8922,74492.0
2020-05-06 12:10:00,113.82,114.27,113.57,114.16,70124.0,110.8825,111.3209,110.6389,111.2137,70124.0
2020-05-06 12:20:00,114.17,114.21,113.62,114.03,52741.0,111.2235,111.2624,110.6877,111.0871,52741.0
2020-05-06 12:30:00,114.0,114.18,113.78,114.0,51645.0,111.0578,111.2332,110.8435,111.0578,51645.0
2020-05-06 12:40:00,114.0,114.83,113.88,114.66,73948.0,111.0578,111.8664,110.9409,111.7008,73948.0
2020-05-06 12:50:00,114.62,114.77,114.39,114.48,32958.0,111.6618,111.808,111.4378,111.5255,32958.0
2020-05-06 13:00:00,114.53,114.57,114.16,114.32,62528.0,111.5742,111.6131,111.2137,111.3696,62528.0
2020-05-06 13:10:00,114.35,114.83,114.31,114.83,42670.0,111.3988,111.8664,111.3598,111.8664,42670.0
2020-05-06 13:20:00,114.83,114.99,114.57,114.8,82601.0,111.8664,112.0223,111.6131,111.8372,82601.0
2020-05-06 13:30:00,114.78,115.72,114.58,115.72,90402.0,111.8177,112.7335,111.6229,112.7335,90402.0
2020-05-06 13:40:00,115.74,116.02,115.58,115.99,90839.0,112.7529,113.0257,112.5971,112.9965,90839.0
2020-05-06 13:50:00,116.04,116.27,115.23,115.29,58641.0,113.0452,113.2693,112.2561,112.3146,58641.0
2020-05-06 14:00:00,115.29,115.55,115.07,115.3,52675.0,112.3146,112.5678,112.1002,112.3243,52675.0
2020-05-06 14:10:00,115.25,115.4,114.95,115.21,41427.0,112.2756,112.4217,111.9833,112.2366,41427.0
2020-05-06 14:20:00,115.21,115.3,115.05,115.06,26723.0,112.2366,112.3243,112.0807,112.0905,26723.0
2020-05-06 14:30:00,115.05,115.47,114.94,115.09,55674.0,112.0807,112.4899,111.9736,112.1197,55674.0
2020-05-06 14:40:00,115.07,115.25,114.98,115.1,23850.0,112.1002,112.2756,112.0126,112.1295,23850.0
2020-05-06 14:50:00,115.08,115.33,115.08,115.1,24323.0,112.11,112.3535,112.11,112.1295,24323.0
2020-05-06 15:00:00,115.15,115.46,114.91,115.34,40764.0,112.1782,112.4802,111.9444,112.3633,40764.0
2020-05-06 15:10:00,115.36,115.57,115.22,115.53,30520.0,112.3827,112.5873,112.2464,112.5484,30520.0
2020-05-06 15:20:00,115.56,115.62,115.34,115.44,39536.0,112.5776,112.636,112.3633,112.4607,39536.0
2020-05-06 15:30:00,115.39,115.43,115.02,115.11,82555.0,112.412,112.4509,112.0515,112.1392,82555.0
2020-05-06 15:40:00,115.1,115.5,115.08,115.31,117722.0,112.1295,112.5191,112.11,112.334,117722.0
2020-05-06 15:50:00,115.3,115.44,115.1,115.33,201211.0,112.3243,112.4607,112.1295,112.3535,201211.0
2020-05-07 09:30:00,116.27,116.71,115.48,116.01,157702.0,113.2693,113.6979,112.4997,113.016,157702.0
2020-05-07 09:40:00,116.01,116.27,115.61,115.83,83911.0,113.016,113.2693,112.6263,112.8406,83911.0
2020-05-07 09:50:00,115.92,116.13,114.81,115.22,96284.0,112.9283,113.1329,111.8469,112.2464,96284.0
2020-05-07 10:00:00,115.2,115.6,114.73,115.41,100585.0,112.2269,112.6166,111.769,112.4315,100585.0
2020-05-07 10:10:00,115.32,115.44,114.87,115.4,45278.0,112.3438,112.4607,111.9054,112.4217,45278.0
2020-05-07 10:20:00,115.41,115.66,115.21,115.51,44202.0,112.4315,112.675,112.2366,112.5289,44202.0
2020-05-07 10:30:00,115.47,115.98,115.26,115.36,43277.0,112.4899,112.9867,112.2853,112.3827,43277.0
2020-05-07 10:40:00,115.35,115.74,114.85,114.85,58362.0,112.373,112.7529,111.8859,111.8859,58362.0
2020-05-07 10:50:00,114.87,115.49,114.87,115.43,31325.0,111.9054,112.5094,111.9054,112.4509,31325.0
2020-05-07 11:00:00,115.41,116.1,115.36,115.83,48577.0,112.4315,113.1037,112.3827,112.8406,48577.0
2020-05-07 11:10:00,115.81,116.2,115.62,116.18,24344.0,112.8211,113.2011,112.636,113.1816,24344.0
2020-05-07 11:20:00,116.17,116.27,115.96,116.08,36327.0,113.1718,113.2693,112.9673,113.0842,36327.0
2020-05-07 11:30:00,116.07,116.22,115.99,116.14,34412.0,113.0744,113.2206,112.9965,113.1426,34412.0
2020-05-07 11:40:00,116.11,116.64,115.97,116.61,43033.0,113.1134,113.6297,112.977,113.6005,43033.0
2020-05-07 11:50:00,116.6,116.68,116.38,116.57,60434.0,113.5907,113.6687,113.3764,113.5615,60434.0
2020-05-07 12:00:00,116.59,116.65,116.41,116.52,21608.0,113.581,113.6395,113.4057,113.5128,21608.0
2020-05-07 12:10:00,116.51,116.6,116.38,116.4,37531.0,113.5031,113.5907,113.3764,113.3959,37531.0
2020-05-07 12:20:00,116.41,116.41,116.02,116.09,32777.0,113.4057,113.4057,113.0257,113.0939,32777.0
2020-05-07 12:30:00,116.06,116.39,115.96,116.36,48541.0,113.0647,113.3862,112.9673,113.3569,48541.0
2020-05-07 12:40:00,116.39,116.52,116.25,116.42,46365.0,113.3862,113.5128,113.2498,113.4154,46365.0
2020-05-07 12:50:00,116.51,116.56,116.35,116.39,40726.0,113.5031,113.5518,113.3472,113.3862,40726.0
2020-05-07 13:00:00,116.37,116.52,116.37,116.44,21513.0,113.3667,113.5128,113.3667,113.4349,21513.0
2020-05-07 13:10:00,116.44,116.49,115.94,115.96,38374.0,113.4349,113.4836,112.9478,112.9673,38374.0
2020-05-07 13:20:00,115.96,116.07,115.48,115.5,46155.0,112.9673,113.0744,112.4997,112.5191,46155.0
2020-05-07 13:30:00,115.5,116.05,115.49,115.87,58736.0,112.5191,113.0549,112.5094,112.8796,58736.0
2020-05-07 13:40:00,115.85,116.17,115.77,116.04,35998.0,112.8601,113.1718,112.7822,113.0452,35998.0
2020-05-07 13:50:00,116.06,116.07,115.47,115.61,28391.0,113.0647,113.0744,112.4899,112.6263,28391.0
2020-05-07 14:00:00,115.57,115.58,115.26,115.31,43679.0,112.5873,112.5971,112.2853,112.334,43679.0
2020-05-07 14:10:00,115.32,115.66,115.28,115.42,25456.0,112.3438,112.675,112.3048,112.4412,25456.0
2020-05-07 14:20:00,115.42,115.47,115.21,115.34,18840.0,112.4412,112.4899,112.2366,112.3633,18840.0
2020-05-07 14:30:00,115.34,115.55,115.32,115.48,18325.0,112.3633,112.5678,112.3438,112.4997,18325.0
2020-05-07 14:40:00,115.47,115.56,115.3,115.39,23634.0,112.4899,112.5776,112.3243,112.412,23634.0
2020-05-07 14:50:00,115.4,115.48,115.2,115.41,25792.0,112.4217,112.4997,112.2269,112.4315,25792.0
2020-05-07 15:00:00,115.4,115.63,115.21,115.58,19993.0,112.4217,112.6458,112.2366,112.5971,19993.0
2020-05-07 15:10:00,115.56,115.66,114.93,115.09,33454.0,112.5776,112.675,111.9638,112.1197,33454.0
2020-05-07 15:20:00,115.08,115.48,115.04,115.38,30184.0,112.11,112.4997,112.071,112.4022,30184.0
2020-05-07 15:30:00,115.37,115.43,115.1,115.33,63652.0,112.3925,112.4509,112.1295,112.3535,63652.0
2020-05-07 15:40:00,115.31,115.66,115.16,115.55,105812.0,112.334,112.675,112.1879,112.5678,105812.0
2020-05-07 15:50:00,115.57,116.94,115.56,116.8,457082.0,112.5873,113.922,112.5776,113.7856,457082.0
2020-05-08 09:30:00,116.25,117.52,115.58,117.5,346561.0,113.2498,114.487,112.5971,114.4675,346561.0
2020-05-08 09:40:00,117.5,117.5,116.53,116.73,115918.0,114.4675,114.4675,113.5226,113.7174,115918.0
2020-05-08 09:50:00,116.74,116.87,116.28,116.32,115146.0,113.7271,113.8538,113.279,113.318,115146.0
2020-05-08 10:00:00,116.35,116.88,116.19,116.7,52334.0,113.3472,113.8635,113.1913,113.6882,52334.0
2020-05-08 10:10:00,116.71,116.89,116.31,116.52,39588.0,113.6979,113.8733,113.3082,113.5128,39588.0
2020-05-08 10:20:00,116.46,116.77,116.37,116.69,29782.0,113.4544,113.7564,113.3667,113.6784,29782.0
2020-05-08 10:30:00,116.7,116.75,116.31,116.43,31604.0,113.6882,113.7369,113.3082,113.4251,31604.0
2020-05-08 10:40:00,116.41,116.52,116.31,116.38,47018.0,113.4057,113.5128,113.3082,113.3764,47018.0
2020-05-08 10:50:00,116.36,116.45,116.03,116.26,70709.0,113.3569,113.4446,113.0355,113.2595,70709.0
2020-05-08 11:00:00,116.27,116.47,116.18,116.25,47466.0,113.2693,113.4641,113.1816,113.2498,47466.0
2020-05-08 11:10:00,116.28,116.34,116.0,116.11,41855.0,113.279,113.3375,113.0062,113.1134,41855.0
2020-05-08 11:20:00,116.1,116.5,115.99,116.5,45641.0,113.1037,113.4933,112.9965,113.4933,45641.0
2020-05-08 11:30:00,116.51,116.81,116.3,116.77,31175.0,113.5031,113.7953,113.2985,113.7564,31175.0
2020-05-08 11:40:00,116.78,116.89,116.45,116.51,36300.0,113.7661,113.8733,113.4446,113.5031,36300.0
2020-05-08 11:50:00,116.51,116.52,116.27,116.39,19917.0,113.5031,113.5128,113.2693,113.3862,19917.0
2020-05-08 12:00:00,116.41,116.69,116.41,116.66,14298.0,113.4057,113.6784,113.4057,113.6492,14298.0
2020-05-08 12:10:00,116.74,116.78,116.54,116.7,20449.0,113.7271,113.7661,113.5323,113.6882,20449.0
2020-05-08 12:20:00,116.7,116.78,116.61,116.78,30344.0,113.6882,113.7661,113.6005,113.7661,30344.0
2020-05-08 12:30:00,116.75,116.77,116.64,116.76,22077.0,113.7369,113.7564,113.6297,113.7466,22077.0
2020-05-08 12:40:00,116.75,116.82,116.66,116.73,21308.0,113.7369,113.8051,113.6492,113.7174,21308.0
2020-05-08 12:50:00,116.76,116.85,116.65,116.74,21961.0,113.7466,113.8343,113.6395,113.7271,21961.0
2020-05-08 13:00:00,116.75,116.79,116.6,116.73,22011.0,113.7369,113.7758,113.5907,113.7174,22011.0
2020-05-08 13:10:00,116.75,116.77,116.37,116.39,63119.0,113.7369,113.7564,113.3667,113.3862,63119.0
2020-05-08 13:20:00,116.37,116.42,115.96,116.07,122154.0,113.3667,113.4154,112.9673,113.0744,122154.0
2020-05-08 13:30:00,116.07,116.24,116.0,116.05,24824.0,113.0744,113.24,113.0062,113.0549,24824.0
2020-05-08 13:40:00,116.04,116.1,115.96,116.04,36557.0,113.0452,113.1037,112.9673,113.0452,36557.0
2020-05-08 13:50:00,116.01,116.15,115.99,116.08,40274.0,113.016,113.1524,112.9965,113.0842,40274.0
2020-05-08 14:00:00,116.08,116.15,115.96,116.09,21193.0,113.0842,113.1524,112.9673,113.0939,21193.0
2020-05-08 14:10:00,116.08,116.24,116.07,116.22,20844.0,113.0842,113.24,113.0744,113.2206,20844.0
2020-05-08 14:20:00,116.24,116.26,116.07,116.11,27066.0,113.24,113.2595,113.0744,113.1134,27066.0
2020-05-08 14:30:00,116.13,116.23,116.08,116.22,94633.0,113.1329,113.2303,113.0842,113.2206,94633.0
2020-05-08 14:40:00,116.23,116.6,116.16,116.6,29715.0,113.2303,113.5907,113.1621,113.5907,29715.0
2020-05-08 14:50:00,116.62,116.77,116.43,116.5,32740.0,113.6102,113.7564,113.4251,113.4933,32740.0
2020-05-08 15:00:00,116.5,116.52,116.22,116.28,42369.0,113.4933,113.5128,113.2206,113.279,42369.0
2020-05-08 15:10:00,116.29,116.55,116.12,116.28,42120.0,113.2887,113.542,113.1231,113.279,42120.0
2020-05-08 15:20:00,116.25,116.3,116.12,116.21,24050.0,113.2498,113.2985,113.1231,113.2108,24050.0
2020-05-08 15:30:00,116.2,116.32,116.15,116.31,54577.0,113.2011,113.318,113.1524,113.3082,54577.0
2020-05-08 15:40:00,116.32,116.4,116.21,116.34,54697.0,113.318,113.3959,113.2108,113.3375,54697.0
2020-05-08 15:50:00,116.33,116.66,116.23,116.62,179372.0,113.3277,113.6492,113.2303,113.6102,179372.0
2020-05-11 09:30:00,116.93,117.96,116.35,117.91,152389.0,113.9122,114.9156,113.3472,114.8669,152389.0
2020-05-11 09:40:00,117.86,118.01,117.19,117.36,55799.0,114.8182,114.9644,114.1655,114.3311,55799.0
2020-05-11 09:50:00,117.38,117.6,117.23,117.38,47723.0,114.3506,114.5649,114.2045,114.3506,47723.0
2020-05-11 10:00:00,117.38,118.25,117.33,118.25,75403.0,114.3506,115.1982,114.3019,115.1982,75403.0
2020-05-11 10:10:00,118.24,118.35,117.56,117.86,62516.0,115.1884,115.2956,114.526,114.8182,62516.0
2020-05-11 10:20:00,117.89,117.91,117.14,117.14,33866.0,114.8475,114.8669,114.1168,114.1168,33866.0
2020-05-11 10:30:00,117.16,117.29,116.75,116.9,60818.0,114.1363,114.2629,113.7369,113.883,60818.0
2020-05-11 10:40:00,116.91,117.41,116.84,117.36,64349.0,113.8927,114.3798,113.8246,114.3311,64349.0
2020-05-11 10:50:00,117.39,117.46,117.19,117.32,32811.0,114.3604,114.4286,114.1655,114.2922,32811.0
2020-05-11 11:00:00,117.31,117.34,116.99,117.09,22624.0,114.2824,114.3116,113.9707,114.0681,22624.0
2020-05-11 11:10:00,117.15,117.39,117.1,117.27,20981.0,114.1266,114.3604,114.0778,114.2435,20981.0
2020-05-11 11:20:00,117.35,117.81,117.35,117.64,21045.0,114.3214,114.7695,114.3214,114.6039,21045.0
2020-05-11 11:30:00,117.64,117.97,117.58,117.96,43199.0,114.6039,114.9254,114.5455,114.9156,43199.0
2020-05-11 11:40:00,117.98,118.19,117.93,118.08,37399.0,114.9351,115.1397,114.8864,115.0326,37399.0
2020-05-11 11:50:00,118.05,118.19,117.98,118.17,33150.0,115.0033,115.1397,114.9351,115.1202,33150.0
2020-05-11 12:00:00,118.15,118.18,117.66,117.85,38274.0,115.1007,115.13,114.6234,114.8085,38274.0
2020-05-11 12:10:00,117.85,118.1,117.82,118.02,30693.0,114.8085,115.052,114.7793,114.9741,30693.0
2020-05-11 12:20:00,118.04,118.3,118.04,118.22,28935.0,114.9936,115.2469,114.9936,115.1689,28935.0
2020-05-11 12:30:00,118.22,118.39,117.97,117.97,45592.0,115.1689,115.3345,114.9254,114.9254,45592.0
2020-05-11 12:40:00,117.96,118.14,117.89,118.12,25758.0,114.9156,115.091,114.8475,115.0715,25758.0
2020-05-11 12:50:00,118.13,118.26,118.1,118.17,18090.0,115.0813,115.2079,115.052,115.1202,18090.0
2020-05-11 13:00:00,118.18,118.29,118.07,118.08,20561.0,115.13,115.2371,115.0228,115.0326,20561.0
2020-05-11 13:10:00,118.06,118.19,117.9,118.04,21269.0,115.0131,115.1397,114.8572,114.9936,21269.0
2020-05-11 13:20:00,118.06,118.32,117.96,118.31,17496.0,115.0131,115.2664,114.9156,115.2566,17496.0
2020-05-11 13:30:00,118.29,118.44,118.27,118.38,27726.0,115.2371,115.3833,115.2176,115.3248,27726.0
2020-05-11 13:40:00,118.4,118.44,118.28,118.33,30197.0,115.3443,115.3833,115.2274,115.2761,30197.0
2020-05-11 13:50:00,118.35,118.5,118.26,118.4,22278.0,115.2956,115.4417,115.2079,115.3443,22278.0
2020-05-11 14:00:00,118.42,118.42,118.1,118.2,29367.0,115.3638,115.3638,115.052,115.1495,29367.0
2020-05-11 14:10:00,118.21,118.47,118.13,118.29,30122.0,115.1592,115.4125,115.0813,115.2371,30122.0
2020-05-11 14:20:00,118.31,118.31,117.77,117.79,52884.0,115.2566,115.2566,114.7306,114.75,52884.0
2020-05-11 14:30:00,117.82,118.16,117.79,118.13,42077.0,114.7793,115.1105,114.75,115.0813,42077.0
2020-05-11 14:40:00,118.17,118.17,117.95,118.08,21568.0,115.1202,115.1202,114.9059,115.0326,21568.0
2020-05-11 14:50:00,118.1,118.1,117.83,117.87,35956.0,115.052,115.052,114.789,114.828,35956.0
2020-05-11 15:00:00,117.89,118.16,117.89,118.07,33583.0,114.8475,115.1105,114.8475,115.0228,33583.0
2020-05-11 15:10:00,118.09,118.12,117.81,117.86,46815.0,115.0423,115.0715,114.7695,114.8182,46815.0
2020-05-11 15:20:00,117.88,117.88,117.6,117.67,37775.0,114.8377,114.8377,114.5649,114.6331,37775.0
2020-05-11 15:30:00,117.7,117.93,117.48,117.55,70928.0,114.6624,114.8864,114.448,114.5162,70928.0
2020-05-11 15:40:00,117.56,117.68,117.46,117.49,75869.0,114.526,114.6429,114.4286,114.4578,75869.0
2020-05-11 15:50:00,117.48,117.64,117.28,117.34,142914.0,114.448,114.6039,114.2532,114.3116,142914.0
2020-05-12 09:30:00,117.68,117.89,116.52,117.1,156081.0,114.6429,114.8475,113.5128,114.0778,156081.0
2020-05-12 09:40:00,117.12,117.41,116.63,117.36,84423.0,114.0973,114.3798,113.62,114.3311,84423.0
2020-05-12 09:50:00,117.44,117.75,117.07,117.75,35615.0,114.4091,114.7111,114.0486,114.7111,35615.0
2020-05-12 10:00:00,117.78,117.84,117.44,117.84,24266.0,114.7403,114.7987,114.4091,114.7987,24266.0
2020-05-12 10:10:00,117.92,118.17,117.79,118.03,34699.0,114.8767,115.1202,114.75,114.9838,34699.0
2020-05-12 10:20:00,118.02,118.33,118.01,118.11,23563.0,114.9741,115.2761,114.9644,115.0618,23563.0
2020-05-12 10:30:00,118.09,118.74,118.07,118.65,39895.0,115.0423,115.6755,115.0228,115.5878,39895.0
2020-05-12 10:40:00,118.64,118.85,118.4,118.57,27089.0,115.5781,115.7827,115.3443,115.5099,27089.0
2020-05-12 10:50:00,118.6,119.0,118.59,118.71,35262.0,115.5391,115.9288,115.5294,115.6463,35262.0
2020-05-12 11:00:00,118.75,119.12,118.68,119.05,30398.0,115.6853,116.0457,115.6171,115.9775,30398.0
2020-05-12 11:10:00,119.03,119.12,118.87,119.04,22637.0,115.958,116.0457,115.8022,115.9678,22637.0
2020-05-12 11:20:00,119.03,119.15,118.69,118.73,31613.0,115.958,116.0749,115.6268,115.6658,31613.0
2020-05-12 11:30:00,118.76,118.76,118.4,118.42,28184.0,115.695,115.695,115.3443,115.3638,28184.0
2020-05-12 11:40:00,118.39,118.68,118.33,118.68,23522.0,115.3345,115.6171,115.2761,115.6171,23522.0
2020-05-12 11:50:00,118.74,118.85,118.53,118.68,34866.0,115.6755,115.7827,115.4709,115.6171,34866.0
2020-05-12 12:00:00,118.67,119.04,118.67,119.03,36639.0,115.6073,115.9678,115.6073,115.958,36639.0
2020-05-12 12:10:00,119.04,119.17,118.86,119.17,38699.0,115.9678,116.0944,115.7924,116.0944,38699.0
2020-05-12 12:20:00,119.18,119.45,119.11,119.4,47866.0,116.1042,116.3672,116.036,116.3185,47866.0
2020-05-12 12:30:00,119.37,119.39,119.18,119.3,35457.0,116.2893,116.3087,116.1042,116.2211,35457.0
2020-05-12 12:40:00,119.3,119.52,119.29,119.43,42516.0,116.2211,116.4354,116.2113,116.3477,42516.0
2020-05-12 12:50:00,119.44,119.44,119.08,119.27,14016.0,116.3575,116.3575,116.0067,116.1918,14016.0
2020-05-12 13:00:00,119.29,119.34,118.8,118.82,31633.0,116.2113,116.26,115.734,115.7535,31633.0
2020-05-12 13:10:00,118.8,118.81,118.39,118.4,30868.0,115.734,115.7437,115.3345,115.3443,30868.0
2020-05-12 13:20:00,118.37,118.44,118.16,118.17,20592.0,115.3151,115.3833,115.1105,115.1202,20592.0
2020-05-12 13:30:00,118.18,118.27,118.06,118.06,24093.0,115.13,115.2176,115.0131,115.0131,24093.0
2020-05-12 13:40:00,118.1,118.18,118.02,118.08,28497.0,115.052,115.13,114.9741,115.0326,28497.0
2020-05-12 13:50:00,118.09,118.26,118.07,118.26,23405.0,115.0423,115.2079,115.0228,115.2079,23405.0
2020-05-12 14:00:00,118.26,118.27,117.77,117.77,45217.0,115.2079,115.2176,114.7306,114.7306,45217.0
2020-05-12 14:10:00,117.81,117.86,117.56,117.59,30650.0,114.7695,114.8182,114.526,114.5552,30650.0
2020-05-12 14:20:00,117.63,117.99,117.62,117.95,29476.0,114.5942,114.9449,114.5844,114.9059,29476.0
2020-05-12 14:30:00,117.95,118.04,117.86,118.02,25161.0,114.9059,114.9936,114.8182,114.9741,25161.0
2020-05-12 14:40:00,118.0,118.1,117.71,118.07,32107.0,114.9546,115.052,114.6721,115.0228,32107.0
2020-05-12 14:50:00,118.07,118.24,118.01,118.17,27677.0,115.0228,115.1884,114.9644,115.1202,27677.0
2020-05-12 15:00:00,118.14,118.17,117.8,117.8,40258.0,115.091,115.1202,114.7598,114.7598,40258.0
2020-05-12 15:10:00,117.78,117.78,117.4,117.43,40102.0,114.7403,114.7403,114.3701,114.3993,40102.0
2020-05-12 15:20:00,117.43,117.5,117.29,117.36,29022.0,114.3993,114.4675,114.2629,114.3311,29022.0
2020-05-12 15:30:00,117.38,117.45,117.07,117.15,53638.0,114.3506,114.4188,114.0486,114.1266,53638.0
2020-05-12 15:40:00,117.15,117.15,116.63,116.66,75135.0,114.1266,114.1266,113.62,113.6492,75135.0
2020-05-12 15:50:00,116.65,116.65,116.29,116.37,226916.0,113.6395,113.6395,113.2887,113.3667,226916.0
2020-05-13 09:30:00,117.07,117.86,115.52,116.05,130638.0,114.0486,114.8182,112.5386,113.0549,130638.0
2020-05-13 09:40:00,116.11,116.99,116.05,116.8,33051.0,113.1134,113.9707,113.0549,113.7856,33051.0
2020-05-13 09:50:00,116.78,117.12,116.58,116.64,40060.0,113.7661,114.0973,113.5713,113.6297,40060.0
2020-05-13 10:00:00,116.55,117.59,116.46,117.38,60182.0,113.542,114.5552,113.4544,114.3506,60182.0
2020-05-13 10:10:00,117.35,118.15,117.26,118.15,48042.0,114.3214,115.1007,114.2337,115.1007,48042.0
2020-05-13 10:20:00,118.16,118.71,118.15,118.6,44633.0,115.1105,115.6463,115.1007,115.5391,44633.0
2020-05-13 10:30:00,118.59,119.16,118.53,118.95,50032.0,115.5294,116.0847,115.4709,115.8801,50032.0
2020-05-13 10:40:00,118.97,119.13,118.59,118.8,50807.0,115.8996,116.0555,115.5294,115.734,50807.0
2020-05-13 10:50:00,118.82,119.02,118.4,118.53,49065.0,115.7535,115.9483,115.3443,115.4709,49065.0
2020-05-13 11:00:00,118.52,118.54,118.05,118.09,20190.0,115.4612,115.4807,115.0033,115.0423,20190.0
2020-05-13 11:10:00,118.1,118.32,117.97,117.97,26171.0,115.052,115.2664,114.9254,114.9254,26171.0
2020-05-13 11:20:00,117.97,118.02,117.11,117.29,44371.0,114.9254,114.9741,114.0876,114.2629,44371.0
2020-05-13 11:30:00,117.27,117.28,116.61,116.77,36299.0,114.2435,114.2532,113.6005,113.7564,36299.0
2020-05-13 11:40:00,116.78,116.82,115.9,115.97,39967.0,113.7661,113.8051,112.9088,112.977,39967.0
2020-05-13 11:50:00,115.95,116.11,115.54,115.79,48365.0,112.9575,113.1134,112.5581,112.8017,48365.0
2020-05-13 12:00:00,115.77,115.9,114.93,115.01,41371.0,112.7822,112.9088,111.9638,112.0418,41371.0
2020-05-13 12:10:00,114.92,115.1,114.52,114.58,54522.0,111.9541,112.1295,111.5644,111.6229,54522.0
2020-05-13 12:20:00,114.56,115.28,114.55,115.11,45886.0,111.6034,112.3048,111.5937,112.1392,45886.0
2020-05-13 12:30:00,115.1,115.75,114.95,115.72,26696.0,112.1295,112.7627,111.9833,112.7335,26696.0
2020-05-13 12:40:00,115.7,116.31,115.54,116.28,34556.0,112.714,113.3082,112.5581,113.279,34556.0
2020-05-13 12:50:00,116.31,116.41,116.12,116.21,41487.0,113.3082,113.4057,113.1231,113.2108,41487.0
2020-05-13 13:00:00,116.18,116.21,115.69,115.8,80959.0,113.1816,113.2108,112.7042,112.8114,80959.0
2020-05-13 13:10:00,115.84,116.54,115.8,116.47,40433.0,112.8504,113.5323,112.8114,113.4641,40433.0
2020-05-13 13:20:00,116.44,116.45,116.09,116.34,22360.0,113.4349,113.4446,113.0939,113.3375,22360.0
2020-05-13 13:30:00,116.3,116.55,116.21,116.38,18504.0,113.2985,113.542,113.2108,113.3764,18504.0
2020-05-13 13:40:00,116.45,116.67,116.29,116.65,19844.0,113.4446,113.6589,113.2887,113.6395,19844.0
2020-05-13 13:50:00,116.64,116.73,116.28,116.39,48064.0,113.6297,113.7174,113.279,113.3862,48064.0
2020-05-13 14:00:00,116.35,116.48,116.16,116.38,38124.0,113.3472,113.4738,113.1621,113.3764,38124.0
2020-05-13 14:10:00,116.36,116.8,116.3,116.69,46470.0,113.3569,113.7856,113.2985,113.6784,46470.0
2020-05-13 14:20:00,116.73,116.73,116.15,116.15,16671.0,113.7174,113.7174,113.1524,113.1524,16671.0
2020-05-13 14:30:00,116.14,116.31,116.07,116.25,25867.0,113.1426,113.3082,113.0744,113.2498,25867.0
2020-05-13 14:40:00,116.22,116.27,115.92,116.07,24310.0,113.2206,113.2693,112.9283,113.0744,24310.0
2020-05-13 14:50:00,116.05,116.12,115.66,115.75,36480.0,113.0549,113.1231,112.675,112.7627,36480.0
2020-05-13 15:00:00,115.76,116.4,115.75,116.3,66690.0,112.7724,113.3959,112.7627,113.2985,66690.0
2020-05-13 15:10:00,116.3,116.33,115.92,116.16,43855.0,113.2985,113.3277,112.9283,113.1621,43855.0
2020-05-13 15:20:00,116.16,116.26,115.78,116.19,54031.0,113.1621,113.2595,112.7919,113.1913,54031.0
2020-05-13 15:30:00,116.17,116.49,116.06,116.34,76303.0,113.1718,113.4836,113.0647,113.3375,76303.0
2020-05-13 15:40:00,116.35,116.73,116.35,116.71,78057.0,113.3472,113.7174,113.3472,113.6979,78057.0
2020-05-13 15:50:00,116.73,117.06,116.73,116.93,163616.0,113.7174,114.0389,113.7174,113.9122,163616.0
2020-05-14 09:30:00,116.5,116.82,115.57,116.49,89624.0,113.4933,113.8051,112.5873,113.4836,89624.0
2020-05-14 09:40:00,116.51,116.82,115.99,116.12,45841.0,113.5031,113.8051,112.9965,113.1231,45841.0
2020-05-14 09:50:00,116.07,116.32,115.49,115.61,55147.0,113.0744,113.318,112.5094,112.6263,55147.0
2020-05-14 10:00:00,115.5,116.17,115.39,116.02,35425.0,112.5191,113.1718,112.412,113.0257,35425.0
2020-05-14 10:10:00,116.0,116.17,115.28,115.38,49769.0,113.0062,113.1718,112.3048,112.4022,49769.0
2020-05-14 10:20:00,115.37,115.67,114.68,114.74,43907.0,112.3925,112.6847,111.7203,111.7788,43907.0
2020-05-14 10:30:00,114.73,115.03,114.46,114.9,47359.0,111.769,112.0613,111.506,111.9346,47359.0
2020-05-14 10:40:00,114.81,115.38,114.81,115.33,20622.0,111.8469,112.4022,111.8469,112.3535,20622.0
2020-05-14 10:50:00,115.3,115.31,114.67,114.86,33873.0,112.3243,112.334,111.7106,111.8957,33873.0
2020-05-14 11:00:00,114.92,115.23,114.78,114.87,52098.0,111.9541,112.2561,111.8177,111.9054,52098.0
2020-05-14 11:10:00,114.91,115.5,114.9,115.23,53422.0,111.9444,112.5191,111.9346,112.2561,53422.0
2020-05-14 11:20:00,115.28,115.44,115.01,115.35,19079.0,112.3048,112.4607,112.0418,112.373,19079.0
2020-05-14 11:30:00,115.41,115.77,115.2,115.37,36883.0,112.4315,112.7822,112.2269,112.3925,36883.0
2020-05-14 11:40:00,115.36,115.52,115.15,115.32,56432.0,112.3827,112.5386,112.1782,112.3438,56432.0
2020-05-14 11:50:00,115.31,115.35,114.6,114.67,34093.0,112.334,112.373,111.6424,111.7106,34093.0
2020-05-14 12:00:00,114.73,115.07,114.66,114.95,33638.0,111.769,112.1002,111.7008,111.9833,33638.0
2020-05-14 12:10:00,114.88,115.19,114.86,115.14,27240.0,111.9151,112.2171,111.8957,112.1684,27240.0
2020-05-14 12:20:00,115.16,115.53,115.16,115.36,24996.0,112.1879,112.5484,112.1879,112.3827,24996.0
2020-05-14 12:30:00,115.4,115.62,115.26,115.32,24935.0,112.4217,112.636,112.2853,112.3438,24935.0
2020-05-14 12:40:00,115.35,115.48,115.19,115.36,114783.0,112.373,112.4997,112.2171,112.3827,114783.0
2020-05-14 12:50:00,115.38,116.14,115.32,116.14,73494.0,112.4022,113.1426,112.3438,113.1426,73494.0
2020-05-14 13:00:00,116.12,116.2,115.74,115.74,23688.0,113.1231,113.2011,112.7529,112.7529,23688.0
2020-05-14 13:10:00,115.73,116.15,115.66,115.89,35720.0,112.7432,113.1524,112.675,112.8991,35720.0
2020-05-14 13:20:00,115.86,115.98,115.73,115.92,19926.0,112.8698,112.9867,112.7432,112.9283,19926.0
2020-05-14 13:30:00,115.92,116.05,115.79,115.85,18438.0,112.9283,113.0549,112.8017,112.8601,18438.0
2020-05-14 13:40:00,115.86,116.13,115.83,116.09,24231.0,112.8698,113.1329,112.8406,113.0939,24231.0
2020-05-14 13:50:00,116.07,116.12,115.9,115.94,17600.0,113.0744,113.1231,112.9088,112.9478,17600.0
2020-05-14 14:00:00,115.95,115.99,115.66,115.8,21996.0,112.9575,112.9965,112.675,112.8114,21996.0
2020-05-14 14:10:00,115.81,116.0,115.79,115.83,25761.0,112.8211,113.0062,112.8017,112.8406,25761.0
2020-05-14 14:20:00,115.86,116.12,115.82,116.12,22470.0,112.8698,113.1231,112.8309,113.1231,22470.0
2020-05-14 14:30:00,116.08,116.08,115.67,115.7,29489.0,113.0842,113.0842,112.6847,112.714,29489.0
2020-05-14 14:40:00,115.71,115.8,115.51,115.65,28223.0,112.7237,112.8114,112.5289,112.6653,28223.0
2020-05-14 14:50:00,115.62,116.05,115.55,116.01,32612.0,112.636,113.0549,112.5678,113.016,32612.0
2020-05-14 15:00:00,116.01,116.4,115.88,116.37,35210.0,113.016,113.3959,112.8893,113.3667,35210.0
2020-05-14 15:10:00,116.37,116.54,116.26,116.53,41078.0,113.3667,113.5323,113.2595,113.5226,41078.0
2020-05-14 15:20:00,116.51,116.63,116.42,116.61,48902.0,113.5031,113.62,113.4154,113.6005,48902.0
2020-05-14 15:30:00,116.63,116.81,116.46,116.53,50786.0,113.62,113.7953,113.4544,113.5226,50786.0
2020-05-14 15:40:00,116.54,116.8,116.4,116.77,69199.0,113.5323,113.7856,113.3959,113.7564,69199.0
2020-05-14 15:50:00,116.75,117.26,116.75,117.1,170866.0,113.7369,114.2337,113.7369,114.0778,170866.0
2020-05-15 09:30:00,115.84,117.16,115.84,117.15,125473.0,112.8504,114.1363,112.8504,114.1266,125473.0
2020-05-15 09:40:00,117.07,117.93,116.98,117.53,37338.0,114.0486,114.8864,113.9609,114.4967,37338.0
2020-05-15 09:50:00,117.61,118.73,117.57,118.73,48381.0,114.5747,115.6658,114.5357,115.6658,48381.0
2020-05-15 10:00:00,118.78,118.9,118.12,118.38,39468.0,115.7145,115.8314,115.0715,115.3248,39468.0
2020-05-15 10:10:00,118.37,118.65,118.03,118.09,77239.0,115.3151,115.5878,114.9838,115.0423,77239.0
2020-05-15 10:20:00,118.13,118.21,117.8,117.82,35707.0,115.0813,115.1592,114.7598,114.7793,35707.0
2020-05-15 10:30:00,117.84,118.25,117.83,118.18,43976.0,114.7987,115.1982,114.789,115.13,43976.0
2020-05-15 10:40:00,118.18,118.27,117.78,117.98,55045.0,115.13,115.2176,114.7403,114.9351,55045.0
2020-05-15 10:50:00,117.97,118.07,117.45,117.63,36929.0,114.9254,115.0228,114.4188,114.5942,36929.0
2020-05-15 11:00:00,117.59,117.99,117.48,117.99,44957.0,114.5552,114.9449,114.448,114.9449,44957.0
2020-05-15 11:10:00,117.96,118.26,117.76,118.09,23977.0,114.9156,115.2079,114.7208,115.0423,23977.0
2020-05-15 11:20:00,118.06,118.24,117.9,118.19,26525.0,115.0131,115.1884,114.8572,115.1397,26525.0
2020-05-15 11:30:00,118.18,118.43,118.13,118.18,31284.0,115.13,115.3735,115.0813,115.13,31284.0
2020-05-15 11:40:00,118.18,118.22,117.93,118.14,29373.0,115.13,115.1689,114.8864,115.091,29373.0
2020-05-15 11:50:00,118.14,118.34,118.06,118.27,26181.0,115.091,115.2858,115.0131,115.2176,26181.0
2020-05-15 12:00:00,118.25,118.54,118.23,118.35,24129.0,115.1982,115.4807,115.1787,115.2956,24129.0
2020-05-15 12:10:00,118.32,118.62,118.24,118.48,29229.0,115.2664,115.5586,115.1884,115.4222,29229.0
2020-05-15 12:20:00,118.51,118.67,118.49,118.54,18907.0,115.4515,115.6073,115.432,115.4807,18907.0
2020-05-15 12:30:00,118.57,118.63,118.4,118.43,23152.0,115.5099,115.5684,115.3443,115.3735,23152.0
2020-05-15 12:40:00,118.44,118.5,118.1,118.12,35972.0,115.3833,115.4417,115.052,115.0715,35972.0
2020-05-15 12:50:00,118.13,118.48,118.12,118.23,20564.0,115.0813,115.4222,115.0715,115.1787,20564.0
2020-05-15 13:00:00,118.23,118.71,118.23,118.69,18755.0,115.1787,115.6463,115.1787,115.6268,18755.0
2020-05-15 13:10:00,118.7,118.9,118.65,118.66,22648.0,115.6365,115.8314,115.5878,115.5976,22648.0
2020-05-15 13:20:00,118.64,118.79,118.54,118.72,14032.0,115.5781,115.7242,115.4807,115.656,14032.0
2020-05-15 13:30:00,118.69,118.78,118.36,118.45,24240.0,115.6268,115.7145,115.3053,115.393,24240.0
2020-05-15 13:40:00,118.45,118.55,118.34,118.42,16420.0,115.393,115.4904,115.2858,115.3638,16420.0
2020-05-15 13:50:00,118.45,118.76,118.38,118.52,32364.0,115.393,115.695,115.3248,115.4612,32364.0
2020-05-15 14:00:00,118.53,118.7,118.17,118.18,58359.0,115.4709,115.6365,115.1202,115.13,58359.0
2020-05-15 14:10:00,118.16,118.23,117.84,118.18,37093.0,115.1105,115.1787,114.7987,115.13,37093.0
2020-05-15 14:20:00,118.19,118.5,118.14,118.39,33464.0,115.1397,115.4417,115.091,115.3345,33464.0
2020-05-15 14:30:00,118.42,118.44,117.73,117.75,34251.0,115.3638,115.3833,114.6916,114.7111,34251.0
2020-05-15 14:40:00,117.81,117.95,117.58,117.82,23885.0,114.7695,114.9059,114.5455,114.7793,23885.0
2020-05-15 14:50:00,117.78,117.99,117.61,117.65,34714.0,114.7403,114.9449,114.5747,114.6136,34714.0
2020-05-15 15:00:00,117.69,118.08,117.62,118.07,39852.0,114.6526,115.0326,114.5844,115.0228,39852.0
2020-05-15 15:10:00,118.05,118.24,117.86,118.15,39098.0,115.0033,115.1884,114.8182,115.1007,39098.0
2020-05-15 15:20:00,118.15,118.33,118.11,118.13,40272.0,115.1007,115.2761,115.0618,115.0813,40272.0
2020-05-15 15:30:00,118.15,118.36,117.95,117.97,56103.0,115.1007,115.3053,114.9059,114.9254,56103.0
2020-05-15 15:40:00,117.98,118.1,117.81,118.04,66734.0,114.9351,115.052,114.7695,114.9936,66734.0
2020-05-15 15:50:00,118.0,118.29,117.84,118.12,179394.0,114.9546,115.2371,114.7987,115.0715,179394.0
2020-05-18 09:30:00,117.37,117.37,114.91,115.53,427473.0,114.3409,114.3409,111.9444,112.5484,427473.0
2020-05-18 09:40:00,115.53,115.83,114.86,115.6,298853.0,112.5484,112.8406,111.8957,112.6166,298853.0
2020-05-18 09:50:00,115.61,115.8,114.73,115.35,105299.0,112.6263,112.8114,111.769,112.373,105299.0
2020-05-18 10:00:00,115.39,116.57,115.33,116.57,121865.0,112.412,113.5615,112.3535,113.5615,121865.0
2020-05-18 10:10:00,116.54,117.11,116.29,116.87,92718.0,113.5323,114.0876,113.2887,113.8538,92718.0
2020-05-18 10:20:00,116.86,117.57,116.74,117.36,69700.0,113.844,114.5357,113.7271,114.3311,69700.0
2020-05-18 10:30:00,117.39,117.82,117.18,117.78,54974.0,114.3604,114.7793,114.1558,114.7403,54974.0
2020-05-18 10:40:00,117.78,117.92,117.35,117.4,47620.0,114.7403,114.8767,114.3214,114.3701,47620.0
2020-05-18 10:50:00,117.45,117.64,117.4,117.57,29499.0,114.4188,114.6039,114.3701,114.5357,29499.0
2020-05-18 11:00:00,117.64,117.85,117.27,117.31,33131.0,114.6039,114.8085,114.2435,114.2824,33131.0
2020-05-18 11:10:00,117.27,117.6,117.05,117.47,43096.0,114.2435,114.5649,114.0291,114.4383,43096.0
2020-05-18 11:20:00,117.54,117.89,117.07,117.11,60862.0,114.5065,114.8475,114.0486,114.0876,60862.0
2020-05-18 11:30:00,117.15,117.55,116.94,117.4,74709.0,114.1266,114.5162,113.922,114.3701,74709.0
2020-05-18 11:40:00,117.41,117.53,117.2,117.36,34461.0,114.3798,114.4967,114.1753,114.3311,34461.0
2020-05-18 11:50:00,117.39,117.43,116.86,116.98,39172.0,114.3604,114.3993,113.844,113.9609,39172.0
2020-05-18 12:00:00,117.0,117.04,116.76,116.92,48447.0,113.9804,114.0194,113.7466,113.9025,48447.0
2020-05-18 12:10:00,116.9,116.95,116.69,116.78,64185.0,113.883,113.9317,113.6784,113.7661,64185.0
2020-05-18 12:20:00,116.78,117.03,116.65,116.84,49499.0,113.7661,114.0096,113.6395,113.8246,49499.0
2020-05-18 12:30:00,116.84,116.92,116.37,116.39,47007.0,113.8246,113.9025,113.3667,113.3862,47007.0
2020-05-18 12:40:00,116.46,116.53,116.14,116.39,27837.0,113.4544,113.5226,113.1426,113.3862,27837.0
2020-05-18 12:50:00,116.41,116.44,116.11,116.14,30150.0,113.4057,113.4349,113.1134,113.1426,30150.0
2020-05-18 13:00:00,116.12,116.38,116.09,116.33,25216.0,113.1231,113.3764,113.0939,113.3277,25216.0
2020-05-18 13:10:00,116.35,116.5,116.29,116.47,22901.0,113.3472,113.4933,113.2887,113.4641,22901.0
2020-05-18 13:20:00,116.46,116.77,116.42,116.73,34193.0,113.4544,113.7564,113.4154,113.7174,34193.0
2020-05-18 13:30:00,116.74,116.94,116.51,116.52,35315.0,113.7271,113.922,113.5031,113.5128,35315.0
2020-05-18 13:40:00,116.52,116.58,116.3,116.46,25256.0,113.5128,113.5713,113.2985,113.4544,25256.0
2020-05-18 13:50:00,116.46,116.64,116.43,116.5,21400.0,113.4544,113.6297,113.4251,113.4933,21400.0
2020-05-18 14:00:00,116.49,116.93,116.47,116.81,28731.0,113.4836,113.9122,113.4641,113.7953,28731.0
2020-05-18 14:10:00,116.81,117.0,116.79,116.89,39132.0,113.7953,113.9804,113.7758,113.8733,39132.0
2020-05-18 14:20:00,116.91,116.99,116.72,116.76,29080.0,113.8927,113.9707,113.7076,113.7466,29080.0
2020-05-18 14:30:00,116.79,116.81,116.52,116.52,23496.0,113.7758,113.7953,113.5128,113.5128,23496.0
2020-05-18 14:40:00,116.55,116.75,116.51,116.64,31388.0,113.542,113.7369,113.5031,113.6297,31388.0
2020-05-18 14:50:00,116.6,116.86,116.35,116.7,40121.0,113.5907,113.844,113.3472,113.6882,40121.0
2020-05-18 15:00:00,116.69,117.06,116.68,116.93,45489.0,113.6784,114.0389,113.6687,113.9122,45489.0
2020-05-18 15:10:00,116.93,117.05,116.62,116.73,96703.0,113.9122,114.0291,113.6102,113.7174,96703.0
2020-05-18 15:20:00,116.73,117.17,116.71,117.17,130286.0,113.7174,114.146,113.6979,114.146,130286.0
2020-05-18 15:30:00,117.16,117.38,117.07,117.32,58898.0,114.1363,114.3506,114.0486,114.2922,58898.0
2020-05-18 15:40:00,117.34,117.5,117.04,117.1,84763.0,114.3116,114.4675,114.0194,114.0778,84763.0
2020-05-18 15:50:00,117.11,117.35,116.94,117.12,216829.0,114.0876,114.3214,113.922,114.0973,216829.0
2020-05-19 09:30:00,116.77,118.41,116.72,118.31,190414.0,113.7564,115.354,113.7076,115.2566,190414.0
2020-05-19 09:40:00,118.35,118.41,117.32,117.52,42331.0,115.2956,115.354,114.2922,114.487,42331.0
2020-05-19 09:50:00,117.52,117.91,117.23,117.39,54105.0,114.487,114.8669,114.2045,114.3604,54105.0
2020-05-19 10:00:00,117.34,118.18,117.34,117.95,39075.0,114.3116,115.13,114.3116,114.9059,39075.0
2020-05-19 10:10:00,117.98,118.54,117.98,118.37,34039.0,114.9351,115.4807,114.9351,115.3151,34039.0
2020-05-19 10:20:00,118.38,118.95,118.38,118.73,44140.0,115.3248,115.8801,115.3248,115.6658,44140.0
2020-05-19 10:30:00,118.78,119.19,118.75,118.9,53798.0,115.7145,116.1139,115.6853,115.8314,53798.0
2020-05-19 10:40:00,118.9,119.17,118.71,119.01,38639.0,115.8314,116.0944,115.6463,115.9385,38639.0
2020-05-19 10:50:00,119.05,119.2,118.85,119.04,30057.0,115.9775,116.1236,115.7827,115.9678,30057.0
2020-05-19 11:00:00,119.1,119.1,118.59,118.73,25073.0,116.0262,116.0262,115.5294,115.6658,25073.0
2020-05-19 11:10:00,118.78,118.97,118.74,118.89,20191.0,115.7145,115.8996,115.6755,115.8216,20191.0
2020-05-19 11:20:00,118.81,118.89,118.47,118.78,22247.0,115.7437,115.8216,115.4125,115.7145,22247.0
2020-05-19 11:30:00,118.77,118.83,118.36,118.59,36301.0,115.7047,115.7632,115.3053,115.5294,36301.0
2020-05-19 11:40:00,118.64,118.64,118.29,118.55,31533.0,115.5781,115.5781,115.2371,115.4904,31533.0
2020-05-19 11:50:00,118.55,118.55,118.04,118.14,47923.0,115.4904,115.4904,114.9936,115.091,47923.0
2020-05-19 12:00:00,118.17,118.55,118.15,118.51,21198.0,115.1202,115.4904,115.1007,115.4515,21198.0
2020-05-19 12:10:00,118.55,118.67,118.27,118.29,16230.0,115.4904,115.6073,115.2176,115.2371,16230.0
2020-05-19 12:20:00,118.28,118.48,118.23,118.39,21390.0,115.2274,115.4222,115.1787,115.3345,21390.0
2020-05-19 12:30:00,118.36,118.38,118.08,118.08,25156.0,115.3053,115.3248,115.0326,115.0326,25156.0
2020-05-19 12:40:00,118.1,118.41,118.07,118.41,19074.0,115.052,115.354,115.0228,115.354,19074.0
2020-05-19 12:50:00,118.4,118.57,118.33,118.57,15368.0,115.3443,115.5099,115.2761,115.5099,15368.0
2020-05-19 13:00:00,118.6,118.73,118.53,118.69,15285.0,115.5391,115.6658,115.4709,115.6268,15285.0
2020-05-19 13:10:00,118.64,118.8,118.53,118.73,27310.0,115.5781,115.734,115.4709,115.6658,27310.0
2020-05-19 13:20:00,118.75,118.89,118.52,118.88,14190.0,115.6853,115.8216,115.4612,115.8119,14190.0
2020-05-19 13:30:00,118.85,119.04,118.83,119.03,24725.0,115.7827,115.9678,115.7632,115.958,24725.0
2020-05-19 13:40:00,119.04,119.1,118.9,119.09,19856.0,115.9678,116.0262,115.8314,116.0165,19856.0
2020-05-19 13:50:00,119.07,119.17,119.03,119.1,14276.0,115.997,116.0944,115.958,116.0262,14276.0
2020-05-19 14:00:00,119.14,119.19,118.94,119.11,29550.0,116.0652,116.1139,115.8704,116.036,29550.0
2020-05-19 14:10:00,119.09,119.26,119.08,119.09,29815.0,116.0165,116.1821,116.0067,116.0165,29815.0
2020-05-19 14:20:00,119.07,119.24,119.06,119.12,15219.0,115.997,116.1626,115.9873,116.0457,15219.0
2020-05-19 14:30:00,119.12,119.35,119.12,119.31,19345.0,116.0457,116.2698,116.0457,116.2308,19345.0
2020-05-19 14:40:00,119.3,119.37,119.21,119.29,19688.0,116.2211,116.2893,116.1334,116.2113,19688.0
2020-05-19 14:50:00,119.31,119.34,118.25,118.3,58217.0,116.2308,116.26,115.1982,115.2469,58217.0
2020-05-19 15:00:00,118.25,118.65,118.21,118.62,39766.0,115.1982,115.5878,115.1592,115.5586,39766.0
2020-05-19 15:10:00,118.61,118.81,118.31,118.31,45469.0,115.5489,115.7437,115.2566,115.2566,45469.0
2020-05-19 15:20:00,118.32,118.33,118.07,118.27,46702.0,115.2664,115.2761,115.0228,115.2176,46702.0
2020-05-19 15:30:00,118.25,118.67,118.17,118.65,77701.0,115.1982,115.6073,115.1202,115.5878,77701.0
2020-05-19 15:40:00,118.64,118.87,118.56,118.61,84965.0,115.5781,115.8022,115.5002,115.5489,84965.0
2020-05-19 15:50:00,118.61,118.77,118.37,118.56,191178.0,115.5489,115.7047,115.3151,115.5002,191178.0
2020-05-20 09:30:00,119.1,121.76,119.06,120.66,315734.0,116.0262,118.6176,115.9873,117.546,315734.0
2020-05-20 09:40:00,120.58,121.37,120.51,121.2,93446.0,117.468,118.2376,117.3998,118.072,93446.0
2020-05-20 09:50:00,121.18,121.21,120.56,120.67,75614.0,118.0525,118.0818,117.4485,117.5557,75614.0
2020-05-20 10:00:00,120.62,120.92,120.5,120.6,68184.0,117.507,117.7993,117.3901,117.4875,68184.0
2020-05-20 10:10:00,120.6,121.12,120.29,121.08,101276.0,117.4875,117.9941,117.1855,117.9551,101276.0
2020-05-20 10:20:00,121.09,121.45,121.03,121.41,79590.0,117.9649,118.3156,117.9064,118.2766,79590.0
2020-05-20 10:30:00,121.38,121.46,120.63,120.96,61519.0,118.2474,118.3253,117.5167,117.8382,61519.0
2020-05-20 10:40:00,120.94,121.06,119.92,119.96,37180.0,117.8187,117.9356,116.8251,116.864,37180.0
2020-05-20 10:50:00,119.92,119.97,119.42,119.61,33411.0,116.8251,116.8738,116.338,116.5231,33411.0
2020-05-20 11:00:00,119.61,120.43,119.6,120.32,45001.0,116.5231,117.3219,116.5133,117.2147,45001.0
2020-05-20 11:10:00,120.32,120.34,119.9,119.97,59781.0,117.2147,117.2342,116.8056,116.8738,59781.0
2020-05-20 11:20:00,119.98,120.61,119.97,120.58,29946.0,116.8835,117.4973,116.8738,117.468,29946.0
2020-05-20 11:30:00,120.59,121.1,120.59,121.09,39345.0,117.4778,117.9746,117.4778,117.9649,39345.0
2020-05-20 11:40:00,121.11,121.5,121.1,121.43,76314.0,117.9844,118.3643,117.9746,118.2961,76314.0
2020-05-20 11:50:00,121.44,121.75,121.3,121.58,75526.0,118.3058,118.6078,118.1694,118.4422,75526.0
2020-05-20 12:00:00,121.61,121.74,120.95,120.97,29416.0,118.4714,118.5981,117.8285,117.848,29416.0
2020-05-20 12:10:00,121.0,121.09,120.81,120.87,25193.0,117.8772,117.9649,117.6921,117.7505,25193.0
2020-05-20 12:20:00,120.87,120.87,120.18,120.53,74928.0,117.7505,117.7505,117.0784,117.4193,74928.0
2020-05-20 12:30:00,120.52,120.82,120.48,120.65,40448.0,117.4096,117.7018,117.3706,117.5362,40448.0
2020-05-20 12:40:00,120.66,120.72,120.15,120.25,33776.0,117.546,117.6044,117.0491,117.1465,33776.0
2020-05-20 12:50:00,120.26,120.93,120.23,120.88,31030.0,117.1563,117.809,117.1271,117.7603,31030.0
2020-05-20 13:00:00,120.87,121.29,120.87,121.08,63866.0,117.7505,118.1597,117.7505,117.9551,63866.0
2020-05-20 13:10:00,121.08,121.19,120.52,120.56,23312.0,117.9551,118.0623,117.4096,117.4485,23312.0
2020-05-20 13:20:00,120.61,120.67,120.37,120.66,9587.0,117.4973,117.5557,117.2634,117.546,9587.0
2020-05-20 13:30:00,120.69,120.7,120.12,120.32,30797.0,117.5752,117.5849,117.0199,117.2147,30797.0
2020-05-20 13:40:00,120.34,120.36,120.16,120.28,27205.0,117.2342,117.2537,117.0589,117.1758,27205.0
2020-05-20 13:50:00,120.3,120.36,120.02,120.06,15551.0,117.1953,117.2537,116.9225,116.9614,15551.0
2020-05-20 14:00:00,120.03,120.28,119.92,119.92,20656.0,116.9322,117.1758,116.8251,116.8251,20656.0
2020-05-20 14:10:00,119.94,120.05,119.7,119.98,31665.0,116.8445,116.9517,116.6107,116.8835,31665.0
2020-05-20 14:20:00,119.96,120.15,119.93,119.94,22660.0,116.864,117.0491,116.8348,116.8445,22660.0
2020-05-20 14:30:00,119.92,120.04,119.9,119.96,18169.0,116.8251,116.942,116.8056,116.864,18169.0
2020-05-20 14:40:00,119.97,119.99,119.55,119.78,18885.0,116.8738,116.8933,116.4646,116.6887,18885.0
2020-05-20 14:50:00,119.78,120.02,119.72,119.93,25515.0,116.6887,116.9225,116.6302,116.8348,25515.0
2020-05-20 15:00:00,119.9,119.95,119.74,119.85,16279.0,116.8056,116.8543,116.6497,116.7569,16279.0
2020-05-20 15:10:00,119.87,119.9,119.51,119.81,17927.0,116.7764,116.8056,116.4256,116.7179,17927.0
2020-05-20 15:20:00,119.83,119.94,119.73,119.91,21772.0,116.7374,116.8445,116.64,116.8153,21772.0
2020-05-20 15:30:00,119.92,120.17,119.88,119.98,73357.0,116.8251,117.0686,116.7861,116.8835,73357.0
2020-05-20 15:40:00,119.97,119.97,119.38,119.4,87931.0,116.8738,116.8738,116.299,116.3185,87931.0
2020-05-20 15:50:00,119.39,119.66,119.28,119.53,230042.0,116.3087,116.5718,116.2016,116.4451,230042.0
2020-05-21 09:30:00,119.88,119.88,118.65,119.25,107477.0,116.7861,116.7861,115.5878,116.1724,107477.0
2020-05-21 09:40:00,119.26,119.63,119.13,119.26,36140.0,116.1821,116.5425,116.0555,116.1821,36140.0
2020-05-21 09:50:00,119.18,119.18,118.45,118.86,28636.0,116.1042,116.1042,115.393,115.7924,28636.0
2020-05-21 10:00:00,118.71,118.76,117.87,117.95,56273.0,115.6463,115.695,114.828,114.9059,56273.0
2020-05-21 10:10:00,117.93,118.75,117.74,118.67,44924.0,114.8864,115.6853,114.7013,115.6073,44924.0
2020-05-21 10:20:00,118.72,118.85,118.37,118.82,24581.0,115.656,115.7827,115.3151,115.7535,24581.0
2020-05-21 10:30:00,118.78,118.78,117.8,117.87,25213.0,115.7145,115.7145,114.7598,114.828,25213.0
2020-05-21 10:40:00,117.87,118.0,117.7,117.7,60762.0,114.828,114.9546,114.6624,114.6624,60762.0
2020-05-21 10:50:00,117.86,118.2,117.83,118.14,35268.0,114.8182,115.1495,114.789,115.091,35268.0
2020-05-21 11:00:00,118.07,118.13,117.58,117.81,32360.0,115.0228,115.0813,114.5455,114.7695,32360.0
2020-05-21 11:10:00,117.81,117.88,117.22,117.41,38487.0,114.7695,114.8377,114.1947,114.3798,38487.0
2020-05-21 11:20:00,117.39,117.66,117.2,117.63,26770.0,114.3604,114.6234,114.1753,114.5942,26770.0
2020-05-21 11:30:00,117.62,117.8,117.49,117.73,18217.0,114.5844,114.7598,114.4578,114.6916,18217.0
2020-05-21 11:40:00,117.73,118.25,117.73,118.23,22359.0,114.6916,115.1982,114.6916,115.1787,22359.0
2020-05-21 11:50:00,118.23,118.36,118.06,118.06,27038.0,115.1787,115.3053,115.0131,115.0131,27038.0
2020-05-21 12:00:00,118.07,118.54,118.07,118.45,27745.0,115.0228,115.4807,115.0228,115.393,27745.0
2020-05-21 12:10:00,118.46,118.63,118.3,118.36,21661.0,115.4027,115.5684,115.2469,115.3053,21661.0
2020-05-21 12:20:00,118.33,118.57,118.21,118.32,18453.0,115.2761,115.5099,115.1592,115.2664,18453.0
2020-05-21 12:30:00,118.32,118.32,118.02,118.12,31853.0,115.2664,115.2664,114.9741,115.0715,31853.0
2020-05-21 12:40:00,118.14,118.31,118.08,118.17,15205.0,115.091,115.2566,115.0326,115.1202,15205.0
2020-05-21 12:50:00,118.15,118.3,118.12,118.16,13145.0,115.1007,115.2469,115.0715,115.1105,13145.0
2020-05-21 13:00:00,118.17,118.26,117.8,118.19,31029.0,115.1202,115.2079,114.7598,115.1397,31029.0
2020-05-21 13:10:00,118.21,118.33,118.11,118.23,15863.0,115.1592,115.2761,115.0618,115.1787,15863.0
2020-05-21 13:20:00,118.21,118.27,118.11,118.27,12690.0,115.1592,115.2176,115.0618,115.2176,12690.0
2020-05-21 13:30:00,118.22,118.31,118.06,118.12,13827.0,115.1689,115.2566,115.0131,115.0715,13827.0
2020-05-21 13:40:00,118.11,118.13,117.93,118.13,18833.0,115.0618,115.0813,114.8864,115.0813,18833.0
2020-05-21 13:50:00,118.11,118.19,118.07,118.08,11573.0,115.0618,115.1397,115.0228,115.0326,11573.0
2020-05-21 14:00:00,118.04,118.31,117.99,118.04,13739.0,114.9936,115.2566,114.9449,114.9936,13739.0
2020-05-21 14:10:00,118.02,118.31,118.02,118.17,14967.0,114.9741,115.2566,114.9741,115.1202,14967.0
2020-05-21 14:20:00,118.19,118.54,118.19,118.49,16809.0,115.1397,115.4807,115.1397,115.432,16809.0
2020-05-21 14:30:00,118.48,118.53,118.04,118.1,21872.0,115.4222,115.4709,114.9936,115.052,21872.0
2020-05-21 14:40:00,118.13,118.27,117.87,117.9,21717.0,115.0813,115.2176,114.828,114.8572,21717.0
2020-05-21 14:50:00,117.93,118.08,117.86,117.98,22720.0,114.8864,115.0326,114.8182,114.9351,22720.0
2020-05-21 15:00:00,117.94,118.19,117.93,117.95,25319.0,114.8962,115.1397,114.8864,114.9059,25319.0
2020-05-21 15:10:00,117.97,118.07,117.82,117.99,23342.0,114.9254,115.0228,114.7793,114.9449,23342.0
2020-05-21 15:20:00,117.98,118.12,117.96,117.99,23496.0,114.9351,115.0715,114.9156,114.9449,23496.0
2020-05-21 15:30:00,117.98,118.1,117.65,118.05,36735.0,114.9351,115.052,114.6136,115.0033,36735.0
2020-05-21 15:40:00,118.06,118.06,117.86,117.98,62847.0,115.0131,115.0131,114.8182,114.9351,62847.0
2020-05-21 15:50:00,118.0,118.12,117.28,117.36,224667.0,114.9546,115.0715,114.2532,114.3311,224667.0
2020-05-22 09:30:00,117.22,117.67,116.63,116.79,53646.0,114.1947,114.6331,113.62,113.7758,53646.0
2020-05-22 09:40:00,116.71,117.41,116.61,117.22,34247.0,113.6979,114.3798,113.6005,114.1947,34247.0
2020-05-22 09:50:00,117.18,117.75,117.18,117.45,45130.0,114.1558,114.7111,114.1558,114.4188,45130.0
2020-05-22 10:00:00,117.46,118.0,117.46,117.93,37767.0,114.4286,114.9546,114.4286,114.8864,37767.0
2020-05-22 10:10:00,117.98,118.05,117.53,117.56,31064.0,114.9351,115.0033,114.4967,114.526,31064.0
2020-05-22 10:20:00,117.65,117.77,117.51,117.69,16711.0,114.6136,114.7306,114.4773,114.6526,16711.0
2020-05-22 10:30:00,117.69,118.01,117.51,117.93,27139.0,114.6526,114.9644,114.4773,114.8864,27139.0
2020-05-22 10:40:00,117.92,118.21,117.84,118.01,19832.0,114.8767,115.1592,114.7987,114.9644,19832.0
2020-05-22 10:50:00,117.97,118.1,117.71,117.71,20025.0,114.9254,115.052,114.6721,114.6721,20025.0
2020-05-22 11:00:00,117.71,117.84,117.56,117.75,26893.0,114.6721,114.7987,114.526,114.7111,26893.0
2020-05-22 11:10:00,117.8,118.02,117.72,117.98,23851.0,114.7598,114.9741,114.6818,114.9351,23851.0
2020-05-22 11:20:00,118.05,118.27,117.82,118.26,21207.0,115.0033,115.2176,114.7793,115.2079,21207.0
2020-05-22 11:30:00,118.25,118.55,118.23,118.47,23530.0,115.1982,115.4904,115.1787,115.4125,23530.0
2020-05-22 11:40:00,118.47,118.64,118.39,118.44,24873.0,115.4125,115.5781,115.3345,115.3833,24873.0
2020-05-22 11:50:00,118.44,118.52,118.29,118.33,26053.0,115.3833,115.4612,115.2371,115.2761,26053.0
2020-05-22 12:00:00,118.34,118.54,118.34,118.48,19010.0,115.2858,115.4807,115.2858,115.4222,19010.0
2020-05-22 12:10:00,118.49,118.91,118.46,118.88,35624.0,115.432,115.8411,115.4027,115.8119,35624.0
2020-05-22 12:20:00,118.83,118.95,118.74,118.85,31165.0,115.7632,115.8801,115.6755,115.7827,31165.0
2020-05-22 12:30:00,118.9,119.19,118.88,119.14,40646.0,115.8314,116.1139,115.8119,116.0652,40646.0
2020-05-22 12:40:00,119.14,119.31,119.05,119.23,29740.0,116.0652,116.2308,115.9775,116.1529,29740.0
2020-05-22 12:50:00,119.23,119.35,119.14,119.26,47604.0,116.1529,116.2698,116.0652,116.1821,47604.0
2020-05-22 13:00:00,119.26,119.48,119.21,119.32,32271.0,116.1821,116.3964,116.1334,116.2405,32271.0
2020-05-22 13:10:00,119.33,119.42,119.21,119.28,22490.0,116.2503,116.338,116.1334,116.2016,22490.0
2020-05-22 13:20:00,119.27,119.6,119.27,119.41,27439.0,116.1918,116.5133,116.1918,116.3282,27439.0
2020-05-22 13:30:00,119.39,119.44,119.22,119.33,23289.0,116.3087,116.3575,116.1431,116.2503,23289.0
2020-05-22 13:40:00,119.37,119.44,119.23,119.32,20759.0,116.2893,116.3575,116.1529,116.2405,20759.0
2020-05-22 13:50:00,119.32,119.39,119.19,119.33,36227.0,116.2405,116.3087,116.1139,116.2503,36227.0
2020-05-22 14:00:00,119.37,119.42,119.19,119.22,35750.0,116.2893,116.338,116.1139,116.1431,35750.0
2020-05-22 14:10:00,119.21,119.33,119.08,119.27,23323.0,116.1334,116.2503,116.0067,116.1918,23323.0
2020-05-22 14:20:00,119.27,119.41,119.22,119.37,23330.0,116.1918,116.3282,116.1431,116.2893,23330.0
2020-05-22 14:30:00,119.36,119.54,119.26,119.47,23096.0,116.2795,116.4549,116.1821,116.3867,23096.0
2020-05-22 14:40:00,119.46,119.47,119.31,119.38,27454.0,116.3769,116.3867,116.2308,116.299,27454.0
2020-05-22 14:50:00,119.36,119.64,119.27,119.64,32141.0,116.2795,116.5523,116.1918,116.5523,32141.0
2020-05-22 15:00:00,119.6,119.64,119.48,119.54,44654.0,116.5133,116.5523,116.3964,116.4549,44654.0
2020-05-22 15:10:00,119.51,119.54,119.24,119.3,27999.0,116.4256,116.4549,116.1626,116.2211,27999.0
2020-05-22 15:20:00,119.32,119.33,119.11,119.27,42152.0,116.2405,116.2503,116.036,116.1918,42152.0
2020-05-22 15:30:00,119.27,119.49,119.22,119.46,62469.0,116.1918,116.4062,116.1431,116.3769,62469.0
2020-05-22 15:40:00,119.45,119.82,119.41,119.79,105817.0,116.3672,116.7276,116.3282,116.6984,105817.0
2020-05-22 15:50:00,119.82,120.01,119.62,119.83,307301.0,116.7276,116.9127,116.5328,116.7374,307301.0
2020-05-26 09:30:00,120.22,120.49,118.76,118.95,152957.0,117.1173,117.3804,115.695,115.8801,152957.0
2020-05-26 09:40:00,118.87,119.38,118.6,118.7,79312.0,115.8022,116.299,115.5391,115.6365,79312.0
2020-05-26 09:50:00,118.68,119.05,118.55,118.89,67045.0,115.6171,115.9775,115.4904,115.8216,67045.0
2020-05-26 10:00:00,118.91,119.15,118.48,118.68,135706.0,115.8411,116.0749,115.4222,115.6171,135706.0
2020-05-26 10:10:00,118.68,118.78,118.46,118.68,39224.0,115.6171,115.7145,115.4027,115.6171,39224.0
2020-05-26 10:20:00,118.67,119.31,118.64,118.91,26834.0,115.6073,116.2308,115.5781,115.8411,26834.0
2020-05-26 10:30:00,118.93,119.08,118.79,119.04,26841.0,115.8606,116.0067,115.7242,115.9678,26841.0
2020-05-26 10:40:00,118.99,119.04,118.64,118.87,37787.0,115.9191,115.9678,115.5781,115.8022,37787.0
2020-05-26 10:50:00,118.87,119.29,118.83,119.21,43689.0,115.8022,116.2113,115.7632,116.1334,43689.0
2020-05-26 11:00:00,119.23,119.33,118.94,118.94,48759.0,116.1529,116.2503,115.8704,115.8704,48759.0
2020-05-26 11:10:00,118.97,119.12,118.5,118.61,55322.0,115.8996,116.0457,115.4417,115.5489,55322.0
2020-05-26 11:20:00,118.61,118.71,118.12,118.42,55699.0,115.5489,115.6463,115.0715,115.3638,55699.0
2020-05-26 11:30:00,118.41,118.65,118.39,118.65,62644.0,115.354,115.5878,115.3345,115.5878,62644.0
2020-05-26 11:40:00,118.65,118.79,118.03,118.18,53121.0,115.5878,115.7242,114.9838,115.13,53121.0
2020-05-26 11:50:00,118.17,118.39,118.09,118.11,49346.0,115.1202,115.3345,115.0423,115.0618,49346.0
2020-05-26 12:00:00,118.09,118.31,118.08,118.2,36127.0,115.0423,115.2566,115.0326,115.1495,36127.0
2020-05-26 12:10:00,118.23,118.32,118.0,118.12,58268.0,115.1787,115.2664,114.9546,115.0715,58268.0
2020-05-26 12:20:00,118.1,118.17,118.0,118.04,25815.0,115.052,115.1202,114.9546,114.9936,25815.0
2020-05-26 12:30:00,118.02,118.04,117.8,118.0,30081.0,114.9741,114.9936,114.7598,114.9546,30081.0
2020-05-26 12:40:00,117.99,118.11,117.72,117.75,20996.0,114.9449,115.0618,114.6818,114.7111,20996.0
2020-05-26 12:50:00,117.76,118.01,117.76,117.99,19556.0,114.7208,114.9644,114.7208,114.9449,19556.0
2020-05-26 13:00:00,117.99,118.06,117.82,117.82,15010.0,114.9449,115.0131,114.7793,114.7793,15010.0
2020-05-26 13:10:00,117.83,118.01,117.68,118.01,20324.0,114.789,114.9644,114.6429,114.9644,20324.0
2020-05-26 13:20:00,117.98,118.16,117.9,118.15,16319.0,114.9351,115.1105,114.8572,115.1007,16319.0
2020-05-26 13:30:00,118.17,118.22,118.06,118.07,20880.0,115.1202,115.1689,115.0131,115.0228,20880.0
2020-05-26 13:40:00,118.08,118.08,117.95,118.02,20526.0,115.0326,115.0326,114.9059,114.9741,20526.0
2020-05-26 13:50:00,118.03,118.3,118.03,118.12,25643.0,114.9838,115.2469,114.9838,115.0715,25643.0
2020-05-26 14:00:00,118.12,118.43,117.97,118.04,52953.0,115.0715,115.3735,114.9254,114.9936,52953.0
2020-05-26 14:10:00,118.01,118.11,117.94,118.04,21063.0,114.9644,115.0618,114.8962,114.9936,21063.0
2020-05-26 14:20:00,118.03,118.09,117.9,117.98,26363.0,114.9838,115.0423,114.8572,114.9351,26363.0
2020-05-26 14:30:00,117.98,118.01,117.85,117.88,25119.0,114.9351,114.9644,114.8085,114.8377,25119.0
2020-05-26 14:40:00,117.77,117.86,117.62,117.64,34057.0,114.7306,114.8182,114.5844,114.6039,34057.0
2020-05-26 14:50:00,117.65,117.82,117.63,117.8,34211.0,114.6136,114.7793,114.5942,114.7598,34211.0
2020-05-26 15:00:00,117.79,117.8,117.53,117.62,32273.0,114.75,114.7598,114.4967,114.5844,32273.0
2020-05-26 15:10:00,117.64,117.65,117.1,117.16,49139.0,114.6039,114.6136,114.0778,114.1363,49139.0
2020-05-26 15:20:00,117.14,117.22,116.99,117.13,75916.0,114.1168,114.1947,113.9707,114.1071,75916.0
2020-05-26 15:30:00,117.12,117.28,116.53,116.59,123369.0,114.0973,114.2532,113.5226,113.581,123369.0
2020-05-26 15:40:00,116.57,116.58,116.19,116.27,190452.0,113.5615,113.5713,113.1913,113.2693,190452.0
2020-05-26 15:50:00,116.3,116.73,116.2,116.6,344688.0,113.2985,113.7174,113.2011,113.5907,344688.0
2020-05-27 09:30:00,115.12,115.26,111.11,113.19,536054.0,112.1489,112.2853,108.2424,110.2688,536054.0
2020-05-27 09:40:00,113.14,114.19,112.45,112.85,142632.0,110.22,111.2429,109.5479,109.9375,142632.0
2020-05-27 09:50:00,112.84,113.44,112.72,112.86,88680.0,109.9278,110.5123,109.8109,109.9473,88680.0
2020-05-27 10:00:00,112.94,113.66,112.51,113.63,158835.0,110.0252,110.7266,109.6063,110.6974,158835.0
2020-05-27 10:10:00,113.6,114.34,113.6,113.95,71717.0,110.6682,111.3891,110.6682,111.0091,71717.0
2020-05-27 10:20:00,114.02,114.08,113.27,113.48,64038.0,111.0773,111.1358,110.3467,110.5513,64038.0
2020-05-27 10:30:00,113.48,113.81,113.16,113.17,45587.0,110.5513,110.8728,110.2395,110.2493,45587.0
2020-05-27 10:40:00,113.11,113.19,111.8,111.84,82365.0,110.1908,110.2688,108.9146,108.9536,82365.0
2020-05-27 10:50:00,111.86,112.29,111.83,111.91,82191.0,108.9731,109.392,108.9439,109.0218,82191.0
2020-05-27 11:00:00,111.91,112.68,111.48,112.41,153955.0,109.0218,109.7719,108.6029,109.5089,153955.0
2020-05-27 11:10:00,112.42,113.46,112.34,113.36,86499.0,109.5186,110.5318,109.4407,110.4344,86499.0
2020-05-27 11:20:00,113.42,114.38,113.4,114.19,114213.0,110.4928,111.428,110.4733,111.2429,114213.0
2020-05-27 11:30:00,114.18,114.39,112.98,113.32,136284.0,111.2332,111.4378,110.0642,110.3954,136284.0
2020-05-27 11:40:00,113.3,114.39,113.29,114.34,91379.0,110.3759,111.4378,110.3662,111.3891,91379.0
2020-05-27 11:50:00,114.36,114.43,114.0,114.24,94379.0,111.4086,111.4768,111.0578,111.2917,94379.0
2020-05-27 12:00:00,114.25,115.29,114.18,115.28,46910.0,111.3014,112.3146,111.2332,112.3048,46910.0
2020-05-27 12:10:00,115.26,115.31,114.47,114.55,48844.0,112.2853,112.334,111.5157,111.5937,48844.0
2020-05-27 12:20:00,114.55,114.8,114.42,114.63,56444.0,111.5937,111.8372,111.467,111.6716,56444.0
2020-05-27 12:30:00,114.65,114.82,114.61,114.65,46782.0,111.6911,111.8567,111.6521,111.6911,46782.0
2020-05-27 12:40:00,114.61,115.33,114.6,115.18,53268.0,111.6521,112.3535,111.6424,112.2074,53268.0
2020-05-27 12:50:00,115.19,115.81,115.13,115.72,66107.0,112.2171,112.8211,112.1587,112.7335,66107.0
2020-05-27 13:00:00,115.68,115.99,115.28,115.63,60965.0,112.6945,112.9965,112.3048,112.6458,60965.0
2020-05-27 13:10:00,115.63,115.99,115.56,115.99,38074.0,112.6458,112.9965,112.5776,112.9965,38074.0
2020-05-27 13:20:00,115.97,116.17,115.34,115.36,59903.0,112.977,113.1718,112.3633,112.3827,59903.0
2020-05-27 13:30:00,115.36,115.36,114.8,115.08,62296.0,112.3827,112.3827,111.8372,112.11,62296.0
2020-05-27 13:40:00,115.1,115.5,115.1,115.34,54917.0,112.1295,112.5191,112.1295,112.3633,54917.0
2020-05-27 13:50:00,115.39,115.52,115.3,115.46,37332.0,112.412,112.5386,112.3243,112.4802,37332.0
2020-05-27 14:00:00,115.49,116.1,115.43,116.05,79824.0,112.5094,113.1037,112.4509,113.0549,79824.0
2020-05-27 14:10:00,116.05,116.05,115.84,115.96,40617.0,113.0549,113.0549,112.8504,112.9673,40617.0
2020-05-27 14:20:00,115.94,116.0,115.67,115.99,27026.0,112.9478,113.0062,112.6847,112.9965,27026.0
2020-05-27 14:30:00,115.98,116.25,115.91,116.14,30752.0,112.9867,113.2498,112.9186,113.1426,30752.0
2020-05-27 14:40:00,116.17,116.39,116.11,116.38,32036.0,113.1718,113.3862,113.1134,113.3764,32036.0
2020-05-27 14:50:00,116.39,116.85,116.35,116.68,73203.0,113.3862,113.8343,113.3472,113.6687,73203.0
2020-05-27 15:00:00,116.69,116.77,116.5,116.73,46642.0,113.6784,113.7564,113.4933,113.7174,46642.0
2020-05-27 15:10:00,116.72,117.04,116.6,117.04,56580.0,113.7076,114.0194,113.5907,114.0194,56580.0
2020-05-27 15:20:00,117.04,117.29,116.9,117.16,67319.0,114.0194,114.2629,113.883,114.1363,67319.0
2020-05-27 15:30:00,117.15,117.22,116.91,117.21,119051.0,114.1266,114.1947,113.8927,114.185,119051.0
2020-05-27 15:40:00,117.22,117.31,117.08,117.29,152915.0,114.1947,114.2824,114.0584,114.2629,152915.0
2020-05-27 15:50:00,117.3,117.76,117.3,117.4,315499.0,114.2727,114.7208,114.2727,114.3701,315499.0
2020-05-28 09:30:00,117.99,118.4,117.59,117.63,138621.0,114.9449,115.3443,114.5552,114.5942,138621.0
2020-05-28 09:40:00,117.54,117.71,116.76,116.94,52919.0,114.5065,114.6721,113.7466,113.922,52919.0
2020-05-28 09:50:00,116.94,118.06,116.9,117.79,107490.0,113.922,115.0131,113.883,114.75,107490.0
2020-05-28 10:00:00,117.74,118.56,117.47,118.46,85797.0,114.7013,115.5002,114.4383,115.4027,85797.0
2020-05-28 10:10:00,118.47,118.85,118.18,118.26,119095.0,115.4125,115.7827,115.13,115.2079,119095.0
2020-05-28 10:20:00,118.27,118.68,118.27,118.44,31456.0,115.2176,115.6171,115.2176,115.3833,31456.0
2020-05-28 10:30:00,118.48,119.65,118.48,119.43,88287.0,115.4222,116.562,115.4222,116.3477,88287.0
2020-05-28 10:40:00,119.42,119.8,119.41,119.65,33426.0,116.338,116.7082,116.3282,116.562,33426.0
2020-05-28 10:50:00,119.66,119.77,119.37,119.77,30574.0,116.5718,116.6789,116.2893,116.6789,30574.0
2020-05-28 11:00:00,119.83,119.98,119.61,119.66,39833.0,116.7374,116.8835,116.5231,116.5718,39833.0
2020-05-28 11:10:00,119.63,119.65,119.16,119.17,75897.0,116.5425,116.562,116.0847,116.0944,75897.0
2020-05-28 11:20:00,119.16,119.36,118.95,119.29,62307.0,116.0847,116.2795,115.8801,116.2113,62307.0
2020-05-28 11:30:00,119.28,119.32,118.89,119.04,37120.0,116.2016,116.2405,115.8216,115.9678,37120.0
2020-05-28 11:40:00,119.07,119.51,118.97,119.43,62865.0,115.997,116.4256,115.8996,116.3477,62865.0
2020-05-28 11:50:00,119.44,119.93,119.43,119.87,60998.0,116.3575,116.8348,116.3477,116.7764,60998.0
2020-05-28 12:00:00,119.86,119.97,119.58,119.85,83053.0,116.7666,116.8738,116.4938,116.7569,83053.0
2020-05-28 12:10:00,119.86,120.15,119.79,120.11,113631.0,116.7666,117.0491,116.6984,117.0102,113631.0
2020-05-28 12:20:00,120.12,120.32,120.05,120.09,76345.0,117.0199,117.2147,116.9517,116.9907,76345.0
2020-05-28 12:30:00,120.12,120.62,119.89,120.57,93283.0,117.0199,117.507,116.7958,117.4583,93283.0
2020-05-28 12:40:00,120.57,120.95,120.45,120.93,52412.0,117.4583,117.8285,117.3414,117.809,52412.0
2020-05-28 12:50:00,120.96,121.22,120.88,121.16,88333.0,117.8382,118.0915,117.7603,118.0331,88333.0
2020-05-28 13:00:00,121.21,121.44,121.06,121.4,57174.0,118.0818,118.3058,117.9356,118.2669,57174.0
2020-05-28 13:10:00,121.38,121.57,121.38,121.53,38595.0,118.2474,118.4325,118.2474,118.3935,38595.0
2020-05-28 13:20:00,121.55,121.79,121.32,121.55,109503.0,118.413,118.6468,118.1889,118.413,109503.0
2020-05-28 13:30:00,121.56,121.62,121.24,121.51,48057.0,118.4227,118.4812,118.111,118.374,48057.0
2020-05-28 13:40:00,121.52,121.52,121.11,121.13,41675.0,118.3838,118.3838,117.9844,118.0038,41675.0
2020-05-28 13:50:00,121.14,121.2,120.76,120.91,57616.0,118.0136,118.072,117.6434,117.7895,57616.0
2020-05-28 14:00:00,120.92,121.06,120.62,120.66,48184.0,117.7993,117.9356,117.507,117.546,48184.0
2020-05-28 14:10:00,120.64,121.0,120.64,120.9,51609.0,117.5265,117.8772,117.5265,117.7798,51609.0
2020-05-28 14:20:00,120.88,120.92,120.52,120.58,42577.0,117.7603,117.7993,117.4096,117.468,42577.0
2020-05-28 14:30:00,120.6,120.86,120.47,120.73,49673.0,117.4875,117.7408,117.3609,117.6142,49673.0
2020-05-28 14:40:00,120.72,121.15,120.61,121.02,124543.0,117.6044,118.0233,117.4973,117.8967,124543.0
2020-05-28 14:50:00,121.03,121.27,120.68,120.94,89034.0,117.9064,118.1402,117.5654,117.8187,89034.0
2020-05-28 15:00:00,120.92,121.99,120.91,121.65,409790.0,117.7993,118.8416,117.7895,118.5104,409790.0
2020-05-28 15:10:00,121.66,122.1,121.27,121.4,106099.0,118.5202,118.9488,118.1402,118.2669,106099.0
2020-05-28 15:20:00,121.42,121.85,121.16,121.51,86227.0,118.2864,118.7053,118.0331,118.374,86227.0
2020-05-28 15:30:00,121.48,121.66,121.24,121.6,111352.0,118.3448,118.5202,118.111,118.4617,111352.0
2020-05-28 15:40:00,121.58,121.6,120.96,121.11,99760.0,118.4422,118.4617,117.8382,117.9844,99760.0
2020-05-28 15:50:00,121.1,121.62,120.93,121.32,297475.0,117.9746,118.4812,117.809,118.1889,297475.0
2020-05-29 09:30:00,121.95,122.29,120.9,121.73,127876.0,118.8027,119.1339,117.7798,118.5883,127876.0
2020-05-29 09:40:00,121.73,122.2,120.71,120.98,88459.0,118.5883,119.0462,117.5947,117.8577,88459.0
2020-05-29 09:50:00,120.96,121.5,120.89,121.2,48530.0,117.8382,118.3643,117.77,118.072,48530.0
2020-05-29 10:00:00,121.2,121.34,120.44,120.44,75862.0,118.072,118.2084,117.3316,117.3316,75862.0
2020-05-29 10:10:00,120.43,120.62,119.84,119.89,40949.0,117.3219,117.507,116.7471,116.7958,40949.0
2020-05-29 10:20:00,119.86,120.36,119.64,120.14,124671.0,116.7666,117.2537,116.5523,117.0394,124671.0
2020-05-29 10:30:00,120.16,120.85,120.16,120.85,74562.0,117.0589,117.7311,117.0589,117.7311,74562.0
2020-05-29 10:40:00,120.83,120.83,120.15,120.28,34957.0,117.7116,117.7116,117.0491,117.1758,34957.0
2020-05-29 10:50:00,120.27,120.4,120.02,120.25,45560.0,117.166,117.2927,116.9225,117.1465,45560.0
2020-05-29 11:00:00,120.28,120.3,119.62,119.84,37415.0,117.1758,117.1953,116.5328,116.7471,37415.0
2020-05-29 11:10:00,119.9,120.27,119.9,120.12,36468.0,116.8056,117.166,116.8056,117.0199,36468.0
2020-05-29 11:20:00,120.1,120.29,119.93,120.12,38987.0,117.0004,117.1855,116.8348,117.0199,38987.0
2020-05-29 11:30:00,120.12,120.41,119.94,119.98,43599.0,117.0199,117.3024,116.8445,116.8835,43599.0
2020-05-29 11:40:00,120.03,120.49,119.91,120.38,29125.0,116.9322,117.3804,116.8153,117.2732,29125.0
2020-05-29 11:50:00,120.31,120.47,120.1,120.2,34365.0,117.205,117.3609,117.0004,117.0978,34365.0
2020-05-29 12:00:00,120.21,120.53,120.13,120.13,28927.0,117.1076,117.4193,117.0296,117.0296,28927.0
2020-05-29 12:10:00,120.09,120.23,119.87,119.89,52122.0,116.9907,117.1271,116.7764,116.7958,52122.0
2020-05-29 12:20:00,119.86,120.21,119.74,120.18,71173.0,116.7666,117.1076,116.6497,117.0784,71173.0
2020-05-29 12:30:00,120.18,120.18,119.73,119.91,24248.0,117.0784,117.0784,116.64,116.8153,24248.0
2020-05-29 12:40:00,119.88,120.09,119.8,119.87,26863.0,116.7861,116.9907,116.7082,116.7764,26863.0
2020-05-29 12:50:00,119.85,120.53,119.27,120.38,33960.0,116.7569,117.4193,116.1918,117.2732,33960.0
2020-05-29 13:00:00,120.42,120.42,119.95,119.99,23443.0,117.3122,117.3122,116.8543,116.8933,23443.0
2020-05-29 13:10:00,119.98,120.03,119.64,119.84,22943.0,116.8835,116.9322,116.5523,116.7471,22943.0
2020-05-29 13:20:00,119.83,119.85,119.58,119.66,28819.0,116.7374,116.7569,116.4938,116.5718,28819.0
2020-05-29 13:30:00,119.65,119.93,119.62,119.66,31945.0,116.562,116.8348,116.5328,116.5718,31945.0
2020-05-29 13:40:00,119.69,119.74,119.53,119.69,27519.0,116.601,116.6497,116.4451,116.601,27519.0
2020-05-29 13:50:00,119.65,119.92,119.56,119.92,44016.0,116.562,116.8251,116.4744,116.8251,44016.0
2020-05-29 14:00:00,119.93,120.43,119.76,120.41,51896.0,116.8348,117.3219,116.6692,117.3024,51896.0
2020-05-29 14:10:00,120.41,120.53,120.14,120.46,29161.0,117.3024,117.4193,117.0394,117.3511,29161.0
2020-05-29 14:20:00,120.45,120.57,120.25,120.37,51085.0,117.3414,117.4583,117.1465,117.2634,51085.0
2020-05-29 14:30:00,120.37,120.41,119.95,120.13,41356.0,117.2634,117.3024,116.8543,117.0296,41356.0
2020-05-29 14:40:00,120.16,120.43,120.16,120.17,24815.0,117.0589,117.3219,117.0589,117.0686,24815.0
2020-05-29 14:50:00,120.06,120.83,119.61,120.83,86824.0,116.9614,117.7116,116.5231,117.7116,86824.0
2020-05-29 15:00:00,120.89,121.14,120.7,120.76,52476.0,117.77,118.0136,117.5849,117.6434,52476.0
2020-05-29 15:10:00,120.78,121.16,120.62,121.16,47774.0,117.6629,118.0331,117.507,118.0331,47774.0
2020-05-29 15:20:00,121.15,121.4,121.05,121.17,45424.0,118.0233,118.2669,117.9259,118.0428,45424.0
2020-05-29 15:30:00,121.19,121.83,121.18,121.83,55730.0,118.0623,118.6858,118.0525,118.6858,55730.0
2020-05-29 15:40:00,121.82,121.86,121.53,121.53,83232.0,118.676,118.715,118.3935,118.3935,83232.0
2020-05-29 15:50:00,121.56,123.14,121.54,122.86,395277.0,118.4227,119.962,118.4033,119.6892,395277.0
2020-06-01 09:30:00,123.22,123.66,122.59,122.83,86681.0,120.0399,120.4685,119.4262,119.66,86681.0
2020-06-01 09:40:00,122.83,123.44,122.75,122.82,34103.0,119.66,120.2542,119.582,119.6502,34103.0
2020-06-01 09:50:00,122.61,123.2,122.37,122.67,44351.0,119.4456,120.0204,119.2118,119.5041,44351.0
2020-06-01 10:00:00,122.69,123.47,122.6,123.47,28023.0,119.5236,120.2834,119.4359,120.2834,28023.0
2020-06-01 10:10:00,123.39,123.71,123.29,123.31,28729.0,120.2055,120.5172,120.1081,120.1276,28729.0
2020-06-01 10:20:00,123.21,123.29,122.96,123.22,27608.0,120.0302,120.1081,119.7866,120.0399,27608.0
2020-06-01 10:30:00,123.22,123.33,123.03,123.17,29431.0,120.0399,120.1471,119.8548,119.9912,29431.0
2020-06-01 10:40:00,123.14,123.32,122.79,123.02,31580.0,119.962,120.1373,119.621,119.8451,31580.0
2020-06-01 10:50:00,123.03,124.19,123.01,124.18,60178.0,119.8548,120.9849,119.8353,120.9751,60178.0
2020-06-01 11:00:00,124.18,124.28,123.98,124.11,29500.0,120.9751,121.0725,120.7803,120.9069,29500.0
2020-06-01 11:10:00,124.09,124.09,123.55,123.55,31385.0,120.8874,120.8874,120.3614,120.3614,31385.0
2020-06-01 11:20:00,123.57,123.75,123.43,123.7,25407.0,120.3809,120.5562,120.2445,120.5075,25407.0
2020-06-01 11:30:00,123.68,123.98,123.63,123.96,26923.0,120.488,120.7803,120.4393,120.7608,26923.0
2020-06-01 11:40:00,123.89,123.94,123.7,123.8,22154.0,120.6926,120.7413,120.5075,120.6049,22154.0
2020-06-01 11:50:00,123.81,124.05,123.65,123.85,28933.0,120.6147,120.8485,120.4588,120.6536,28933.0
2020-06-01 12:00:00,123.82,124.0,123.73,123.85,19593.0,120.6244,120.7998,120.5367,120.6536,19593.0
2020-06-01 12:10:00,123.88,123.9,123.63,123.9,22915.0,120.6829,120.7023,120.4393,120.7023,22915.0
2020-06-01 12:20:00,123.85,124.04,123.85,123.94,26810.0,120.6536,120.8387,120.6536,120.7413,26810.0
2020-06-01 12:30:00,123.93,123.94,123.68,123.77,17991.0,120.7316,120.7413,120.488,120.5757,17991.0
2020-06-01 12:40:00,123.73,123.97,123.72,123.82,16658.0,120.5367,120.7705,120.527,120.6244,16658.0
2020-06-01 12:50:00,123.76,123.99,123.62,123.65,22642.0,120.566,120.79,120.4296,120.4588,22642.0
2020-06-01 13:00:00,123.65,123.95,123.64,123.82,14215.0,120.4588,120.7511,120.4491,120.6244,14215.0
2020-06-01 13:10:00,123.83,123.97,123.79,123.87,14186.0,120.6342,120.7705,120.5952,120.6731,14186.0
2020-06-01 13:20:00,123.86,123.99,123.86,123.95,11936.0,120.6634,120.79,120.6634,120.7511,11936.0
2020-06-01 13:30:00,123.96,123.96,123.77,123.85,13755.0,120.7608,120.7608,120.5757,120.6536,13755.0
2020-06-01 13:40:00,123.87,123.99,123.82,123.89,13522.0,120.6731,120.79,120.6244,120.6926,13522.0
2020-06-01 13:50:00,123.9,123.95,123.83,123.87,12469.0,120.7023,120.7511,120.6342,120.6731,12469.0
2020-06-01 14:00:00,123.9,123.92,123.56,123.7,22469.0,120.7023,120.7218,120.3711,120.5075,22469.0
2020-06-01 14:10:00,123.68,123.75,123.52,123.55,30057.0,120.488,120.5562,120.3322,120.3614,30057.0
2020-06-01 14:20:00,123.53,123.8,123.34,123.64,24892.0,120.3419,120.6049,120.1568,120.4491,24892.0
2020-06-01 14:30:00,123.67,123.77,123.56,123.66,27734.0,120.4783,120.5757,120.3711,120.4685,27734.0
2020-06-01 14:40:00,123.66,123.78,123.61,123.75,19375.0,120.4685,120.5854,120.4198,120.5562,19375.0
2020-06-01 14:50:00,123.74,123.76,123.51,123.55,19691.0,120.5465,120.566,120.3224,120.3614,19691.0
2020-06-01 15:00:00,123.55,123.73,123.38,123.5,32110.0,120.3614,120.5367,120.1958,120.3127,32110.0
2020-06-01 15:10:00,123.51,123.53,123.24,123.38,22242.0,120.3224,120.3419,120.0594,120.1958,22242.0
2020-06-01 15:20:00,123.38,123.38,123.04,123.07,41764.0,120.1958,120.1958,119.8645,119.8938,41764.0
2020-06-01 15:30:00,123.04,123.2,122.92,122.97,68308.0,119.8645,120.0204,119.7476,119.7963,68308.0
2020-06-01 15:40:00,122.96,122.96,122.67,122.75,104879.0,119.7866,119.7866,119.5041,119.582,104879.0
2020-06-01 15:50:00,122.78,122.87,122.66,122.75,238371.0,119.6113,119.6989,119.4943,119.582,238371.0
2020-06-02 09:30:00,123.25,123.53,121.56,122.0,122934.0,120.0691,120.3419,118.4227,118.8514,122934.0
2020-06-02 09:40:00,121.9,122.33,121.73,122.16,58591.0,118.754,119.1729,118.5883,119.0073,58591.0
2020-06-02 09:50:00,122.22,122.77,122.22,122.7,21488.0,119.0657,119.6015,119.0657,119.5333,21488.0
2020-06-02 10:00:00,122.74,123.18,122.49,123.16,45869.0,119.5723,120.0009,119.3287,119.9814,45869.0
2020-06-02 10:10:00,123.12,123.12,122.57,122.91,26171.0,119.9425,119.9425,119.4067,119.7379,26171.0
2020-06-02 10:20:00,122.88,122.98,122.38,122.39,17500.0,119.7087,119.8061,119.2216,119.2313,17500.0
2020-06-02 10:30:00,122.38,122.78,122.31,122.73,19141.0,119.2216,119.6113,119.1534,119.5625,19141.0
2020-06-02 10:40:00,122.67,122.67,122.04,122.22,38822.0,119.5041,119.5041,118.8903,119.0657,38822.0
2020-06-02 10:50:00,122.21,122.32,121.75,121.83,32478.0,119.056,119.1631,118.6078,118.6858,32478.0
2020-06-02 11:00:00,121.86,121.86,120.95,121.01,33697.0,118.715,118.715,117.8285,117.8869,33697.0
2020-06-02 11:10:00,121.06,121.47,120.68,121.47,38640.0,117.9356,118.3351,117.5654,118.3351,38640.0
2020-06-02 11:20:00,121.47,121.92,121.43,121.84,28126.0,118.3351,118.7734,118.2961,118.6955,28126.0
2020-06-02 11:30:00,121.81,121.85,121.44,121.44,23450.0,118.6663,118.7053,118.3058,118.3058,23450.0
2020-06-02 11:40:00,121.46,121.87,121.4,121.62,19243.0,118.3253,118.7247,118.2669,118.4812,19243.0
2020-06-02 11:50:00,121.58,121.61,121.36,121.54,15380.0,118.4422,118.4714,118.2279,118.4033,15380.0
2020-06-02 12:00:00,121.62,121.83,121.5,121.83,12417.0,118.4812,118.6858,118.3643,118.6858,12417.0
2020-06-02 12:10:00,121.82,122.08,121.8,122.08,10821.0,118.676,118.9293,118.6565,118.9293,10821.0
2020-06-02 12:20:00,122.06,122.08,121.68,121.8,35215.0,118.9098,118.9293,118.5396,118.6565,35215.0
2020-06-02 12:30:00,121.82,121.94,121.79,121.9,14771.0,118.676,118.7929,118.6468,118.754,14771.0
2020-06-02 12:40:00,121.84,121.98,121.84,121.97,19293.0,118.6955,118.8319,118.6955,118.8222,19293.0
2020-06-02 12:50:00,121.97,122.09,121.82,122.09,15874.0,118.8222,118.9391,118.676,118.9391,15874.0
2020-06-02 13:00:00,122.07,122.07,121.91,122.03,13890.0,118.9196,118.9196,118.7637,118.8806,13890.0
2020-06-02 13:10:00,122.07,122.23,122.04,122.12,13070.0,118.9196,119.0754,118.8903,118.9683,13070.0
2020-06-02 13:20:00,122.14,122.39,122.14,122.23,20572.0,118.9878,119.2313,118.9878,119.0754,20572.0
2020-06-02 13:30:00,122.23,122.48,122.22,122.48,7350.0,119.0754,119.319,119.0657,119.319,7350.0
2020-06-02 13:40:00,122.48,122.72,122.37,122.54,18294.0,119.319,119.5528,119.2118,119.3774,18294.0
2020-06-02 13:50:00,122.52,122.6,122.43,122.51,10825.0,119.358,119.4359,119.2703,119.3482,10825.0
2020-06-02 14:00:00,122.49,122.51,122.37,122.44,12474.0,119.3287,119.3482,119.2118,119.28,12474.0
2020-06-02 14:10:00,122.45,122.45,122.29,122.35,10485.0,119.2898,119.2898,119.1339,119.1923,10485.0
2020-06-02 14:20:00,122.34,122.37,122.15,122.26,14365.0,119.1826,119.2118,118.9975,119.1047,14365.0
2020-06-02 14:30:00,122.29,122.34,122.0,122.14,23304.0,119.1339,119.1826,118.8514,118.9878,23304.0
2020-06-02 14:40:00,122.12,122.33,122.1,122.24,16564.0,118.9683,119.1729,118.9488,119.0852,16564.0
2020-06-02 14:50:00,122.29,122.29,122.09,122.13,14269.0,119.1339,119.1339,118.9391,118.978,14269.0
2020-06-02 15:00:00,122.13,122.33,122.12,122.15,15587.0,118.978,119.1729,118.9683,118.9975,15587.0
2020-06-02 15:10:00,122.17,122.43,122.13,122.43,14660.0,119.017,119.2703,118.978,119.2703,14660.0
2020-06-02 15:20:00,122.4,122.5,122.12,122.27,32913.0,119.2411,119.3385,118.9683,119.1144,32913.0
2020-06-02 15:30:00,122.25,122.25,121.92,122.15,60220.0,119.0949,119.0949,118.7734,118.9975,60220.0
2020-06-02 15:40:00,122.15,122.2,121.85,122.09,69959.0,118.9975,119.0462,118.7053,118.9391,69959.0
2020-06-02 15:50:00,122.11,122.44,122.11,122.35,190564.0,118.9585,119.28,118.9585,119.1923,190564.0
2020-06-03 09:30:00,122.15,122.15,120.91,121.06,114677.0,118.9975,118.9975,117.7895,117.9356,114677.0
2020-06-03 09:40:00,120.9,121.21,120.74,121.19,43960.0,117.7798,118.0818,117.6239,118.0623,43960.0
2020-06-03 09:50:00,121.18,121.4,120.89,120.99,59403.0,118.0525,118.2669,117.77,117.8674,59403.0
2020-06-03 10:00:00,121.02,121.04,120.3,120.42,47784.0,117.8967,117.9162,117.1953,117.3122,47784.0
2020-06-03 10:10:00,120.43,120.44,119.85,120.2,30077.0,117.3219,117.3316,116.7569,117.0978,30077.0
2020-06-03 10:20:00,120.19,120.39,119.96,120.18,46287.0,117.0881,117.2829,116.864,117.0784,46287.0
2020-06-03 10:30:00,120.15,120.61,120.08,120.23,40722.0,117.0491,117.4973,116.9809,117.1271,40722.0
2020-06-03 10:40:00,120.24,120.26,120.02,120.13,44150.0,117.1368,117.1563,116.9225,117.0296,44150.0
2020-06-03 10:50:00,120.14,120.16,119.44,119.45,30346.0,117.0394,117.0589,116.3575,116.3672,30346.0
2020-06-03 11:00:00,119.47,119.58,119.05,119.19,38520.0,116.3867,116.4938,115.9775,116.1139,38520.0
2020-06-03 11:10:00,119.13,119.65,119.09,119.61,30215.0,116.0555,116.562,116.0165,116.5231,30215.0
2020-06-03 11:20:00,119.65,119.72,119.21,119.24,34083.0,116.562,116.6302,116.1334,116.1626,34083.0
2020-06-03 11:30:00,119.22,119.52,118.98,119.52,45305.0,116.1431,116.4354,115.9093,116.4354,45305.0
2020-06-03 11:40:00,119.54,119.78,119.54,119.63,40915.0,116.4549,116.6887,116.4549,116.5425,40915.0
2020-06-03 11:50:00,119.66,119.71,119.06,119.22,45465.0,116.5718,116.6205,115.9873,116.1431,45465.0
2020-06-03 12:00:00,119.2,119.2,118.83,118.87,31221.0,116.1236,116.1236,115.7632,115.8022,31221.0
2020-06-03 12:10:00,118.87,118.92,118.57,118.67,51261.0,115.8022,115.8509,115.5099,115.6073,51261.0
2020-06-03 12:20:00,118.71,118.74,118.44,118.46,73103.0,115.6463,115.6755,115.3833,115.4027,73103.0
2020-06-03 12:30:00,118.47,118.61,118.16,118.33,75603.0,115.4125,115.5489,115.1105,115.2761,75603.0
2020-06-03 12:40:00,118.29,118.31,117.9,118.14,70260.0,115.2371,115.2566,114.8572,115.091,70260.0
2020-06-03 12:50:00,118.14,118.32,118.08,118.1,29803.0,115.091,115.2664,115.0326,115.052,29803.0
2020-06-03 13:00:00,118.1,118.14,117.87,117.98,27166.0,115.052,115.091,114.828,114.9351,27166.0
2020-06-03 13:10:00,118.0,118.43,118.0,118.38,131235.0,114.9546,115.3735,114.9546,115.3248,131235.0
2020-06-03 13:20:00,118.39,118.39,118.22,118.33,57090.0,115.3345,115.3345,115.1689,115.2761,57090.0
2020-06-03 13:30:00,118.33,118.36,118.14,118.16,202847.0,115.2761,115.3053,115.091,115.1105,202847.0
2020-06-03 13:40:00,118.16,118.31,118.1,118.1,24760.0,115.1105,115.2566,115.052,115.052,24760.0
2020-06-03 13:50:00,118.11,118.2,117.97,118.14,27126.0,115.0618,115.1495,114.9254,115.091,27126.0
2020-06-03 14:00:00,118.13,119.13,118.13,118.77,98212.0,115.0813,116.0555,115.0813,115.7047,98212.0
2020-06-03 14:10:00,118.79,119.18,118.78,119.18,44087.0,115.7242,116.1042,115.7145,116.1042,44087.0
2020-06-03 14:20:00,119.2,119.31,118.91,119.25,97966.0,116.1236,116.2308,115.8411,116.1724,97966.0
2020-06-03 14:30:00,119.24,119.24,119.1,119.2,29907.0,116.1626,116.1626,116.0262,116.1236,29907.0
2020-06-03 14:40:00,119.19,119.2,118.81,119.02,27628.0,116.1139,116.1236,115.7437,115.9483,27628.0
2020-06-03 14:50:00,119.05,119.17,118.89,119.12,74682.0,115.9775,116.0944,115.8216,116.0457,74682.0
2020-06-03 15:00:00,119.12,119.16,118.9,119.05,43412.0,116.0457,116.0847,115.8314,115.9775,43412.0
2020-06-03 15:10:00,119.07,119.2,118.87,118.94,34327.0,115.997,116.1236,115.8022,115.8704,34327.0
2020-06-03 15:20:00,118.91,119.18,118.84,118.99,53218.0,115.8411,116.1042,115.7729,115.9191,53218.0
2020-06-03 15:30:00,119.0,119.03,118.52,118.59,56933.0,115.9288,115.958,115.4612,115.5294,56933.0
2020-06-03 15:40:00,118.59,118.73,118.26,118.28,133620.0,115.5294,115.6658,115.2079,115.2274,133620.0
2020-06-03 15:50:00,118.29,118.35,117.19,117.93,469964.0,115.2371,115.2956,114.1655,114.8864,469964.0
2020-06-04 09:30:00,117.48,118.67,117.43,118.24,141080.0,114.448,115.6073,114.3993,115.1884,141080.0
2020-06-04 09:40:00,118.27,119.11,117.79,118.53,105026.0,115.2176,116.036,114.75,115.4709,105026.0
2020-06-04 09:50:00,118.56,118.57,117.8,117.84,45702.0,115.5002,115.5099,114.7598,114.7987,45702.0
2020-06-04 10:00:00,117.83,117.97,117.62,117.75,85193.0,114.789,114.9254,114.5844,114.7111,85193.0
2020-06-04 10:10:00,117.78,117.97,117.46,117.74,66265.0,114.7403,114.9254,114.4286,114.7013,66265.0
2020-06-04 10:20:00,117.74,117.74,117.1,117.33,45481.0,114.7013,114.7013,114.0778,114.3019,45481.0
2020-06-04 10:30:00,117.31,118.36,117.18,118.36,30004.0,114.2824,115.3053,114.1558,115.3053,30004.0
2020-06-04 10:40:00,118.36,118.44,117.88,118.01,29139.0,115.3053,115.3833,114.8377,114.9644,29139.0
2020-06-04 10:50:00,117.96,118.08,117.75,117.79,14619.0,114.9156,115.0326,114.7111,114.75,14619.0
2020-06-04 11:00:00,117.78,118.49,117.65,118.43,41001.0,114.7403,115.432,114.6136,115.3735,41001.0
2020-06-04 11:10:00,118.43,118.48,117.53,117.76,28497.0,115.3735,115.4222,114.4967,114.7208,28497.0
2020-06-04 11:20:00,117.84,118.11,117.54,117.67,22041.0,114.7987,115.0618,114.5065,114.6331,22041.0
2020-06-04 11:30:00,117.66,117.81,117.58,117.7,26177.0,114.6234,114.7695,114.5455,114.6624,26177.0
2020-06-04 11:40:00,117.71,117.93,117.21,117.3,30501.0,114.6721,114.8864,114.185,114.2727,30501.0
2020-06-04 11:50:00,117.23,117.44,117.15,117.29,26160.0,114.2045,114.4091,114.1266,114.2629,26160.0
2020-06-04 12:00:00,117.32,117.43,116.89,117.02,104509.0,114.2922,114.3993,113.8733,113.9999,104509.0
2020-06-04 12:10:00,117.0,117.0,116.8,116.99,57849.0,113.9804,113.9804,113.7856,113.9707,57849.0
2020-06-04 12:20:00,116.97,117.19,116.86,116.99,56625.0,113.9512,114.1655,113.844,113.9707,56625.0
2020-06-04 12:30:00,116.99,117.12,116.69,116.92,34050.0,113.9707,114.0973,113.6784,113.9025,34050.0
2020-06-04 12:40:00,116.92,117.04,116.82,116.9,29920.0,113.9025,114.0194,113.8051,113.883,29920.0
2020-06-04 12:50:00,116.9,117.0,116.65,116.71,49625.0,113.883,113.9804,113.6395,113.6979,49625.0
2020-06-04 13:00:00,116.72,116.97,116.5,116.91,78962.0,113.7076,113.9512,113.4933,113.8927,78962.0
2020-06-04 13:10:00,116.91,117.16,116.79,117.15,29679.0,113.8927,114.1363,113.7758,114.1266,29679.0
2020-06-04 13:20:00,117.02,117.02,116.67,116.81,12210.0,113.9999,113.9999,113.6589,113.7953,12210.0
2020-06-04 13:30:00,116.81,116.91,116.75,116.9,13080.0,113.7953,113.8927,113.7369,113.883,13080.0
2020-06-04 13:40:00,116.93,117.13,116.85,117.12,22656.0,113.9122,114.1071,113.8343,114.0973,22656.0
2020-06-04 13:50:00,117.09,117.21,117.04,117.06,14668.0,114.0681,114.185,114.0194,114.0389,14668.0
2020-06-04 14:00:00,117.04,117.2,116.86,117.08,58868.0,114.0194,114.1753,113.844,114.0584,58868.0
2020-06-04 14:10:00,117.16,117.21,116.97,117.05,21761.0,114.1363,114.185,113.9512,114.0291,21761.0
2020-06-04 14:20:00,117.07,117.15,116.91,116.93,21140.0,114.0486,114.1266,113.8927,113.9122,21140.0
2020-06-04 14:30:00,116.94,116.94,116.6,116.69,31573.0,113.922,113.922,113.5907,113.6784,31573.0
2020-06-04 14:40:00,116.66,116.87,116.64,116.7,59160.0,113.6492,113.8538,113.6297,113.6882,59160.0
2020-06-04 14:50:00,116.68,116.73,116.26,116.27,60434.0,113.6687,113.7174,113.2595,113.2693,60434.0
2020-06-04 15:00:00,116.27,116.35,116.13,116.25,40661.0,113.2693,113.3472,113.1329,113.2498,40661.0
2020-06-04 15:10:00,116.27,116.4,116.05,116.4,30634.0,113.2693,113.3959,113.0549,113.3959,30634.0
2020-06-04 15:20:00,116.39,117.02,116.32,116.67,40405.0,113.3862,113.9999,113.318,113.6589,40405.0
2020-06-04 15:30:00,116.68,116.75,116.5,116.71,60621.0,113.6687,113.7369,113.4933,113.6979,60621.0
2020-06-04 15:40:00,116.69,116.69,116.45,116.63,70483.0,113.6784,113.6784,113.4446,113.62,70483.0
2020-06-04 15:50:00,116.63,117.25,116.48,117.24,170816.0,113.62,114.224,113.4738,114.2142,170816.0
2020-06-05 09:30:00,115.44,115.44,113.28,114.4,220593.0,112.4607,112.4607,110.3564,111.4475,220593.0
2020-06-05 09:40:00,114.24,116.47,114.1,116.45,148069.0,111.2917,113.4641,111.1553,113.4446,148069.0
2020-06-05 09:50:00,116.48,116.77,116.08,116.46,68961.0,113.4738,113.7564,113.0842,113.4544,68961.0
2020-06-05 10:00:00,116.51,117.3,116.47,116.73,60659.0,113.5031,114.2727,113.4641,113.7174,60659.0
2020-06-05 10:10:00,116.75,116.93,116.0,116.46,69574.0,113.7369,113.9122,113.0062,113.4544,69574.0
2020-06-05 10:20:00,116.49,117.12,116.33,117.11,38931.0,113.4836,114.0973,113.3277,114.0876,38931.0
2020-06-05 10:30:00,117.14,118.17,117.14,117.97,40526.0,114.1168,115.1202,114.1168,114.9254,40526.0
2020-06-05 10:40:00,117.94,118.33,117.92,118.19,48715.0,114.8962,115.2761,114.8767,115.1397,48715.0
2020-06-05 10:50:00,118.19,118.46,117.77,118.08,49411.0,115.1397,115.4027,114.7306,115.0326,49411.0
2020-06-05 11:00:00,118.09,118.17,117.69,117.87,99479.0,115.0423,115.1202,114.6526,114.828,99479.0
2020-06-05 11:10:00,117.87,118.36,117.77,118.34,35533.0,114.828,115.3053,114.7306,115.2858,35533.0
2020-06-05 11:20:00,118.34,118.77,118.31,118.47,44828.0,115.2858,115.7047,115.2566,115.4125,44828.0
2020-06-05 11:30:00,118.5,118.66,118.13,118.4,23253.0,115.4417,115.5976,115.0813,115.3443,23253.0
2020-06-05 11:40:00,118.41,118.41,117.38,117.47,42077.0,115.354,115.354,114.3506,114.4383,42077.0
2020-06-05 11:50:00,117.44,117.65,117.14,117.14,25973.0,114.4091,114.6136,114.1168,114.1168,25973.0
2020-06-05 12:00:00,117.15,117.35,116.97,117.18,42530.0,114.1266,114.3214,113.9512,114.1558,42530.0
2020-06-05 12:10:00,117.2,117.39,117.14,117.19,23851.0,114.1753,114.3604,114.1168,114.1655,23851.0
2020-06-05 12:20:00,117.24,117.48,117.14,117.3,22613.0,114.2142,114.448,114.1168,114.2727,22613.0
2020-06-05 12:30:00,117.26,117.4,116.97,116.97,24959.0,114.2337,114.3701,113.9512,113.9512,24959.0
2020-06-05 12:40:00,117.0,117.12,116.79,117.07,46546.0,113.9804,114.0973,113.7758,114.0486,46546.0
2020-06-05 12:50:00,117.03,117.34,117.01,117.3,37199.0,114.0096,114.3116,113.9902,114.2727,37199.0
2020-06-05 13:00:00,117.31,117.33,117.19,117.29,27888.0,114.2824,114.3019,114.1655,114.2629,27888.0
2020-06-05 13:10:00,117.28,117.54,117.23,117.54,29342.0,114.2532,114.5065,114.2045,114.5065,29342.0
2020-06-05 13:20:00,117.55,117.62,117.4,117.48,22416.0,114.5162,114.5844,114.3701,114.448,22416.0
2020-06-05 13:30:00,117.51,117.55,117.3,117.36,18917.0,114.4773,114.5162,114.2727,114.3311,18917.0
2020-06-05 13:40:00,117.35,117.41,117.13,117.35,22433.0,114.3214,114.3798,114.1071,114.3214,22433.0
2020-06-05 13:50:00,117.32,117.6,117.26,117.56,75701.0,114.2922,114.5649,114.2337,114.526,75701.0
2020-06-05 14:00:00,117.53,117.87,117.44,117.54,42901.0,114.4967,114.828,114.4091,114.5065,42901.0
2020-06-05 14:10:00,117.53,117.93,117.53,117.9,20286.0,114.4967,114.8864,114.4967,114.8572,20286.0
2020-06-05 14:20:00,117.93,118.3,117.93,118.23,34451.0,114.8864,115.2469,114.8864,115.1787,34451.0
2020-06-05 14:30:00,118.23,118.4,118.01,118.4,35796.0,115.1787,115.3443,114.9644,115.3443,35796.0
2020-06-05 14:40:00,118.46,118.85,118.42,118.84,29790.0,115.4027,115.7827,115.3638,115.7729,29790.0
2020-06-05 14:50:00,118.85,118.86,118.57,118.69,38197.0,115.7827,115.7924,115.5099,115.6268,38197.0
2020-06-05 15:00:00,118.64,118.83,118.49,118.83,34072.0,115.5781,115.7632,115.432,115.7632,34072.0
2020-06-05 15:10:00,118.84,119.0,118.79,118.93,51859.0,115.7729,115.9288,115.7242,115.8606,51859.0
2020-06-05 15:20:00,118.93,119.19,118.93,119.04,70280.0,115.8606,116.1139,115.8606,115.9678,70280.0
2020-06-05 15:30:00,119.04,119.2,118.34,118.47,108900.0,115.9678,116.1236,115.2858,115.4125,108900.0
2020-06-05 15:40:00,118.42,118.53,118.02,118.17,101421.0,115.3638,115.4709,114.9741,115.1202,101421.0
2020-06-05 15:50:00,118.19,118.44,117.92,118.33,284835.0,115.1397,115.3833,114.8767,115.2761,284835.0
2020-06-08 09:30:00,116.48,117.89,116.48,117.1,105454.0,113.4738,114.8475,113.4738,114.0778,105454.0
2020-06-08 09:40:00,117.01,117.06,116.31,116.44,71605.0,113.9902,114.0389,113.3082,113.4349,71605.0
2020-06-08 09:50:00,116.44,116.56,115.89,116.08,66667.0,113.4349,113.5518,112.8991,113.0842,66667.0
2020-06-08 10:00:00,116.12,116.57,116.04,116.3,85252.0,113.1231,113.5615,113.0452,113.2985,85252.0
2020-06-08 10:10:00,116.28,117.11,116.27,116.99,52171.0,113.279,114.0876,113.2693,113.9707,52171.0
2020-06-08 10:20:00,117.02,117.54,116.85,117.46,52873.0,113.9999,114.5065,113.8343,114.4286,52873.0
2020-06-08 10:30:00,117.43,117.67,117.12,117.25,123097.0,114.3993,114.6331,114.0973,114.224,123097.0
2020-06-08 10:40:00,117.23,118.06,117.21,117.78,79875.0,114.2045,115.0131,114.185,114.7403,79875.0
2020-06-08 10:50:00,117.76,118.31,117.73,118.21,57397.0,114.7208,115.2566,114.6916,115.1592,57397.0
2020-06-08 11:00:00,118.22,118.25,117.49,117.5,39274.0,115.1689,115.1982,114.4578,114.4675,39274.0
2020-06-08 11:10:00,117.5,117.87,117.45,117.85,35147.0,114.4675,114.828,114.4188,114.8085,35147.0
2020-06-08 11:20:00,117.86,118.4,117.86,118.35,41389.0,114.8182,115.3443,114.8182,115.2956,41389.0
2020-06-08 11:30:00,118.31,118.38,117.84,117.95,40929.0,115.2566,115.3248,114.7987,114.9059,40929.0
2020-06-08 11:40:00,117.92,118.27,117.91,118.26,116096.0,114.8767,115.2176,114.8669,115.2079,116096.0
2020-06-08 11:50:00,118.28,118.52,118.06,118.15,73340.0,115.2274,115.4612,115.0131,115.1007,73340.0
2020-06-08 12:00:00,118.22,118.28,117.92,118.24,19385.0,115.1689,115.2274,114.8767,115.1884,19385.0
2020-06-08 12:10:00,118.23,118.35,117.94,118.34,21967.0,115.1787,115.2956,114.8962,115.2858,21967.0
2020-06-08 12:20:00,118.36,118.44,118.29,118.34,19199.0,115.3053,115.3833,115.2371,115.2858,19199.0
2020-06-08 12:30:00,118.39,118.54,118.29,118.52,17750.0,115.3345,115.4807,115.2371,115.4612,17750.0
2020-06-08 12:40:00,118.53,118.75,118.53,118.58,19438.0,115.4709,115.6853,115.4709,115.5196,19438.0
2020-06-08 12:50:00,118.63,118.65,118.42,118.54,31765.0,115.5684,115.5878,115.3638,115.4807,31765.0
2020-06-08 13:00:00,118.55,118.71,118.49,118.53,48788.0,115.4904,115.6463,115.432,115.4709,48788.0
2020-06-08 13:10:00,118.5,118.64,118.34,118.49,32351.0,115.4417,115.5781,115.2858,115.432,32351.0
2020-06-08 13:20:00,118.48,118.69,118.36,118.61,88374.0,115.4222,115.6268,115.3053,115.5489,88374.0
2020-06-08 13:30:00,118.6,118.91,118.57,118.88,45181.0,115.5391,115.8411,115.5099,115.8119,45181.0
2020-06-08 13:40:00,118.84,118.95,118.63,118.7,34002.0,115.7729,115.8801,115.5684,115.6365,34002.0
2020-06-08 13:50:00,118.7,118.78,118.48,118.53,47001.0,115.6365,115.7145,115.4222,115.4709,47001.0
2020-06-08 14:00:00,118.51,118.81,118.5,118.75,32371.0,115.4515,115.7437,115.4417,115.6853,32371.0
2020-06-08 14:10:00,118.76,119.02,118.74,118.95,38486.0,115.695,115.9483,115.6755,115.8801,38486.0
2020-06-08 14:20:00,118.92,119.03,118.87,118.96,28374.0,115.8509,115.958,115.8022,115.8898,28374.0
2020-06-08 14:30:00,118.94,119.0,118.74,118.81,34239.0,115.8704,115.9288,115.6755,115.7437,34239.0
2020-06-08 14:40:00,118.82,118.95,118.78,118.91,21384.0,115.7535,115.8801,115.7145,115.8411,21384.0
2020-06-08 14:50:00,118.94,119.07,118.85,119.04,32290.0,115.8704,115.997,115.7827,115.9678,32290.0
2020-06-08 15:00:00,119.03,119.06,118.9,119.05,26271.0,115.958,115.9873,115.8314,115.9775,26271.0
2020-06-08 15:10:00,119.04,119.2,119.0,119.2,28011.0,115.9678,116.1236,115.9288,116.1236,28011.0
2020-06-08 15:20:00,119.21,119.28,119.07,119.24,28232.0,116.1334,116.2016,115.997,116.1626,28232.0
2020-06-08 15:30:00,119.26,119.45,119.19,119.25,57067.0,116.1821,116.3672,116.1139,116.1724,57067.0
2020-06-08 15:40:00,119.24,119.35,118.94,119.05,133889.0,116.1626,116.2698,115.8704,115.9775,133889.0
2020-06-08 15:50:00,119.06,119.58,118.96,119.55,242986.0,115.9873,116.4938,115.8898,116.4646,242986.0
2020-06-09 09:30:00,120.03,120.33,119.51,119.7,78148.0,116.9322,117.2245,116.4256,116.6107,78148.0
2020-06-09 09:40:00,119.64,119.64,118.85,118.85,39392.0,116.5523,116.5523,115.7827,115.7827,39392.0
2020-06-09 09:50:00,118.94,119.76,118.9,119.59,23429.0,115.8704,116.6692,115.8314,116.5036,23429.0
2020-06-09 10:00:00,119.57,119.59,119.13,119.24,21832.0,116.4841,116.5036,116.0555,116.1626,21832.0
2020-06-09 10:10:00,119.23,119.31,118.68,118.83,50766.0,116.1529,116.2308,115.6171,115.7632,50766.0
2020-06-09 10:20:00,118.87,119.01,118.63,118.68,36432.0,115.8022,115.9385,115.5684,115.6171,36432.0
2020-06-09 10:30:00,118.7,118.9,118.53,118.56,28905.0,115.6365,115.8314,115.4709,115.5002,28905.0
2020-06-09 10:40:00,118.58,119.41,118.58,119.41,28608.0,115.5196,116.3282,115.5196,116.3282,28608.0
2020-06-09 10:50:00,119.4,119.7,119.21,119.55,31405.0,116.3185,116.6107,116.1334,116.4646,31405.0
2020-06-09 11:00:00,119.57,119.67,119.42,119.58,17254.0,116.4841,116.5815,116.338,116.4938,17254.0
2020-06-09 11:10:00,119.6,119.67,119.44,119.6,14838.0,116.5133,116.5815,116.3575,116.5133,14838.0
2020-06-09 11:20:00,119.59,119.69,119.42,119.56,24662.0,116.5036,116.601,116.338,116.4744,24662.0
2020-06-09 11:30:00,119.54,119.64,119.36,119.48,32514.0,116.4549,116.5523,116.2795,116.3964,32514.0
2020-06-09 11:40:00,119.48,119.6,119.39,119.53,23576.0,116.3964,116.5133,116.3087,116.4451,23576.0
2020-06-09 11:50:00,119.53,119.62,119.43,119.52,13476.0,116.4451,116.5328,116.3477,116.4354,13476.0
2020-06-09 12:00:00,119.49,119.7,119.46,119.62,19739.0,116.4062,116.6107,116.3769,116.5328,19739.0
2020-06-09 12:10:00,119.59,119.74,119.53,119.61,9734.0,116.5036,116.6497,116.4451,116.5231,9734.0
2020-06-09 12:20:00,119.57,119.75,119.57,119.61,8560.0,116.4841,116.6595,116.4841,116.5231,8560.0
2020-06-09 12:30:00,119.59,119.93,119.49,119.86,16937.0,116.5036,116.8348,116.4062,116.7666,16937.0
2020-06-09 12:40:00,119.87,119.9,119.8,119.88,9145.0,116.7764,116.8056,116.7082,116.7861,9145.0
2020-06-09 12:50:00,119.9,119.9,119.58,119.7,9891.0,116.8056,116.8056,116.4938,116.6107,9891.0
2020-06-09 13:00:00,119.71,119.75,119.59,119.71,17874.0,116.6205,116.6595,116.5036,116.6205,17874.0
2020-06-09 13:10:00,119.65,119.79,119.6,119.69,17594.0,116.562,116.6984,116.5133,116.601,17594.0
2020-06-09 13:20:00,119.69,120.15,119.65,120.15,29815.0,116.601,117.0491,116.562,117.0491,29815.0
2020-06-09 13:30:00,120.14,120.51,120.12,120.47,25802.0,117.0394,117.3998,117.0199,117.3609,25802.0
2020-06-09 13:40:00,120.42,120.48,120.28,120.45,13433.0,117.3122,117.3706,117.1758,117.3414,13433.0
2020-06-09 13:50:00,120.45,120.8,120.44,120.75,28375.0,117.3414,117.6824,117.3316,117.6336,28375.0
2020-06-09 14:00:00,120.79,120.9,120.59,120.83,26249.0,117.6726,117.7798,117.4778,117.7116,26249.0
2020-06-09 14:10:00,120.83,121.0,120.82,120.88,26207.0,117.7116,117.8772,117.7018,117.7603,26207.0
2020-06-09 14:20:00,120.86,120.99,120.78,120.97,24882.0,117.7408,117.8674,117.6629,117.848,24882.0
2020-06-09 14:30:00,120.96,121.12,120.91,121.08,31172.0,117.8382,117.9941,117.7895,117.9551,31172.0
2020-06-09 14:40:00,121.06,121.15,120.92,121.08,24250.0,117.9356,118.0233,117.7993,117.9551,24250.0
2020-06-09 14:50:00,121.12,121.21,120.97,121.08,26282.0,117.9941,118.0818,117.848,117.9551,26282.0
2020-06-09 15:00:00,121.07,121.13,120.95,121.03,25363.0,117.9454,118.0038,117.8285,117.9064,25363.0
2020-06-09 15:10:00,121.03,121.49,121.02,121.48,52970.0,117.9064,118.3545,117.8967,118.3448,52970.0
2020-06-09 15:20:00,121.46,121.6,121.35,121.5,46308.0,118.3253,118.4617,118.2182,118.3643,46308.0
2020-06-09 15:30:00,121.52,121.68,121.48,121.68,49329.0,118.3838,118.5396,118.3448,118.5396,49329.0
2020-06-09 15:40:00,121.68,121.76,121.48,121.62,70794.0,118.5396,118.6176,118.3448,118.4812,70794.0
2020-06-09 15:50:00,121.58,121.63,121.05,121.07,336987.0,118.4422,118.4909,117.9259,117.9454,336987.0
2020-06-10 09:30:00,121.99,122.64,121.65,122.28,125173.0,118.8416,119.4749,118.5104,119.1242,125173.0
2020-06-10 09:40:00,122.25,122.82,121.81,122.0,68952.0,119.0949,119.6502,118.6663,118.8514,68952.0
2020-06-10 09:50:00,122.05,122.59,121.83,122.16,53453.0,118.9001,119.4262,118.6858,119.0073,53453.0
2020-06-10 10:00:00,122.24,122.41,121.81,122.37,48945.0,119.0852,119.2508,118.6663,119.2118,48945.0
2020-06-10 10:10:00,122.39,122.43,121.73,121.73,48849.0,119.2313,119.2703,118.5883,118.5883,48849.0
2020-06-10 10:20:00,121.71,122.28,121.7,121.97,96451.0,118.5689,119.1242,118.5591,118.8222,96451.0
2020-06-10 10:30:00,121.88,122.26,121.69,122.16,49155.0,118.7345,119.1047,118.5494,119.0073,49155.0
2020-06-10 10:40:00,122.11,122.25,121.97,121.97,20536.0,118.9585,119.0949,118.8222,118.8222,20536.0
2020-06-10 10:50:00,121.96,121.96,121.46,121.72,51174.0,118.8124,118.8124,118.3253,118.5786,51174.0
2020-06-10 11:00:00,121.72,122.2,121.7,121.9,39056.0,118.5786,119.0462,118.5591,118.754,39056.0
2020-06-10 11:10:00,121.95,122.5,121.95,122.5,29702.0,118.8027,119.3385,118.8027,119.3385,29702.0
2020-06-10 11:20:00,122.45,122.48,122.09,122.27,45270.0,119.2898,119.319,118.9391,119.1144,45270.0
2020-06-10 11:30:00,122.27,122.5,122.14,122.39,27336.0,119.1144,119.3385,118.9878,119.2313,27336.0
2020-06-10 11:40:00,122.3,122.44,122.05,122.16,37633.0,119.1436,119.28,118.9001,119.0073,37633.0
2020-06-10 11:50:00,122.14,122.22,121.54,121.63,104544.0,118.9878,119.0657,118.4033,118.4909,104544.0
2020-06-10 12:00:00,121.65,122.02,121.64,122.0,71441.0,118.5104,118.8709,118.5007,118.8514,71441.0
2020-06-10 12:10:00,122.02,122.11,121.9,122.05,41362.0,118.8709,118.9585,118.754,118.9001,41362.0
2020-06-10 12:20:00,122.03,122.08,121.9,121.97,25035.0,118.8806,118.9293,118.754,118.8222,25035.0
2020-06-10 12:30:00,121.99,122.05,121.79,121.97,33853.0,118.8416,118.9001,118.6468,118.8222,33853.0
2020-06-10 12:40:00,121.96,122.04,121.86,122.04,15133.0,118.8124,118.8903,118.715,118.8903,15133.0
2020-06-10 12:50:00,122.03,122.11,121.97,121.98,24194.0,118.8806,118.9585,118.8222,118.8319,24194.0
2020-06-10 13:00:00,121.93,122.09,121.83,122.07,41079.0,118.7832,118.9391,118.6858,118.9196,41079.0
2020-06-10 13:10:00,122.02,122.21,121.94,122.08,33440.0,118.8709,119.056,118.7929,118.9293,33440.0
2020-06-10 13:20:00,122.1,122.28,122.1,122.19,38493.0,118.9488,119.1242,118.9488,119.0365,38493.0
2020-06-10 13:30:00,122.19,122.27,121.95,121.95,28128.0,119.0365,119.1144,118.8027,118.8027,28128.0
2020-06-10 13:40:00,121.96,122.06,121.9,121.98,16680.0,118.8124,118.9098,118.754,118.8319,16680.0
2020-06-10 13:50:00,121.96,122.05,121.8,121.97,31883.0,118.8124,118.9001,118.6565,118.8222,31883.0
2020-06-10 14:00:00,122.03,122.5,121.56,121.99,66319.0,118.8806,119.3385,118.4227,118.8416,66319.0
2020-06-10 14:10:00,122.01,122.75,122.0,122.64,41089.0,118.8611,119.582,118.8514,119.4749,41089.0
2020-06-10 14:20:00,122.66,123.16,122.66,123.16,24860.0,119.4943,119.9814,119.4943,119.9814,24860.0
2020-06-10 14:30:00,123.12,123.61,122.95,123.45,47449.0,119.9425,120.4198,119.7769,120.264,47449.0
2020-06-10 14:40:00,123.43,123.93,123.19,123.73,85999.0,120.2445,120.7316,120.0107,120.5367,85999.0
2020-06-10 14:50:00,123.73,123.96,123.4,123.94,47965.0,120.5367,120.7608,120.2152,120.7413,47965.0
2020-06-10 15:00:00,123.91,124.22,123.5,124.18,73838.0,120.7121,121.0141,120.3127,120.9751,73838.0
2020-06-10 15:10:00,124.15,124.5,124.01,124.47,72773.0,120.9459,121.2869,120.8095,121.2576,72773.0
2020-06-10 15:20:00,124.5,124.99,124.37,124.97,109452.0,121.2869,121.7642,121.1602,121.7447,109452.0
2020-06-10 15:30:00,124.97,125.39,124.88,125.36,150736.0,121.7447,122.1539,121.6571,122.1247,150736.0
2020-06-10 15:40:00,125.36,125.66,125.14,125.25,215721.0,122.1247,122.4169,121.9103,122.0175,215721.0
2020-06-10 15:50:00,125.23,125.37,124.64,124.76,372886.0,121.998,122.1344,121.4232,121.5402,372886.0
2020-06-11 09:30:00,124.7,127.54,124.38,125.74,187590.0,121.4817,124.2484,121.17,122.4949,187590.0
2020-06-11 09:40:00,125.6,126.1,125.35,125.83,142684.0,122.3585,122.8456,122.1149,122.5825,142684.0
2020-06-11 09:50:00,125.77,126.13,125.24,125.79,108206.0,122.5241,122.8748,122.0078,122.5436,108206.0
2020-06-11 10:00:00,125.86,125.86,124.98,125.03,57763.0,122.6118,122.6118,121.7545,121.8032,57763.0
2020-06-11 10:10:00,125.07,126.18,125.02,125.86,54350.0,121.8421,122.9235,121.7934,122.6118,54350.0
2020-06-11 10:20:00,125.84,125.91,124.72,124.73,53543.0,122.5923,122.6605,121.5012,121.5109,53543.0
2020-06-11 10:30:00,124.7,125.61,124.67,125.44,60997.0,121.4817,122.3682,121.4525,122.2026,60997.0
2020-06-11 10:40:00,125.4,125.75,125.03,125.1,57111.0,122.1636,122.5046,121.8032,121.8714,57111.0
2020-06-11 10:50:00,125.07,125.29,124.7,124.74,99214.0,121.8421,122.0565,121.4817,121.5207,99214.0
2020-06-11 11:00:00,124.73,124.86,124.19,124.42,95432.0,121.5109,121.6376,120.9849,121.2089,95432.0
2020-06-11 11:10:00,124.45,124.74,124.34,124.65,29811.0,121.2382,121.5207,121.131,121.433,29811.0
2020-06-11 11:20:00,124.62,125.18,124.58,125.18,40942.0,121.4038,121.9493,121.3648,121.9493,40942.0
2020-06-11 11:30:00,125.14,125.15,124.41,124.78,34432.0,121.9103,121.9201,121.1992,121.5596,34432.0
2020-06-11 11:40:00,124.79,124.79,124.13,124.19,32537.0,121.5694,121.5694,120.9264,120.9849,32537.0
2020-06-11 11:50:00,124.17,124.91,124.09,124.86,47427.0,120.9654,121.6863,120.8874,121.6376,47427.0
2020-06-11 12:00:00,124.85,124.87,123.98,124.02,89461.0,121.6278,121.6473,120.7803,120.8192,89461.0
2020-06-11 12:10:00,124.02,124.1,123.85,123.89,78915.0,120.8192,120.8972,120.6536,120.6926,78915.0
2020-06-11 12:20:00,123.85,123.98,123.45,123.61,46511.0,120.6536,120.7803,120.264,120.4198,46511.0
2020-06-11 12:30:00,123.63,124.23,123.57,124.03,36010.0,120.4393,121.0238,120.3809,120.829,36010.0
2020-06-11 12:40:00,124.04,124.11,123.26,123.26,27559.0,120.8387,120.9069,120.0789,120.0789,27559.0
2020-06-11 12:50:00,123.29,123.34,122.63,122.72,32586.0,120.1081,120.1568,119.4651,119.5528,32586.0
2020-06-11 13:00:00,122.75,123.26,122.68,123.11,54031.0,119.582,120.0789,119.5138,119.9327,54031.0
2020-06-11 13:10:00,123.05,123.38,123.0,123.27,24217.0,119.8743,120.1958,119.8256,120.0886,24217.0
2020-06-11 13:20:00,123.32,123.6,123.25,123.47,49487.0,120.1373,120.4101,120.0691,120.2834,49487.0
2020-06-11 13:30:00,123.44,123.68,123.23,123.25,30450.0,120.2542,120.488,120.0496,120.0691,30450.0
2020-06-11 13:40:00,123.23,123.34,123.02,123.26,26306.0,120.0496,120.1568,119.8451,120.0789,26306.0
2020-06-11 13:50:00,123.24,123.44,123.09,123.38,18320.0,120.0594,120.2542,119.9133,120.1958,18320.0
2020-06-11 14:00:00,123.33,123.37,122.94,123.17,60818.0,120.1471,120.186,119.7671,119.9912,60818.0
2020-06-11 14:10:00,123.13,123.19,122.89,122.91,33173.0,119.9522,120.0107,119.7184,119.7379,33173.0
2020-06-11 14:20:00,122.88,123.11,122.76,123.0,26721.0,119.7087,119.9327,119.5918,119.8256,26721.0
2020-06-11 14:30:00,122.98,123.07,122.53,122.61,29812.0,119.8061,119.8938,119.3677,119.4456,29812.0
2020-06-11 14:40:00,122.6,122.66,122.19,122.22,36521.0,119.4359,119.4943,119.0365,119.0657,36521.0
2020-06-11 14:50:00,122.25,122.41,121.94,122.33,47267.0,119.0949,119.2508,118.7929,119.1729,47267.0
2020-06-11 15:00:00,122.32,123.06,121.94,122.94,36416.0,119.1631,119.884,118.7929,119.7671,36416.0
2020-06-11 15:10:00,122.91,123.17,122.63,122.79,42516.0,119.7379,119.9912,119.4651,119.621,42516.0
2020-06-11 15:20:00,122.79,122.84,122.16,122.41,53580.0,119.621,119.6697,119.0073,119.2508,53580.0
2020-06-11 15:30:00,122.32,122.65,122.15,122.48,68891.0,119.1631,119.4846,118.9975,119.319,68891.0
2020-06-11 15:40:00,122.46,123.24,122.42,122.71,122129.0,119.2995,120.0594,119.2605,119.5431,122129.0
2020-06-11 15:50:00,122.69,122.69,122.25,122.43,236037.0,119.5236,119.5236,119.0949,119.2703,236037.0
2020-06-12 09:30:00,123.1,124.76,123.1,123.81,95234.0,119.923,121.5402,119.923,120.6147,95234.0
2020-06-12 09:40:00,123.84,124.49,123.78,123.94,41918.0,120.6439,121.2771,120.5854,120.7413,41918.0
2020-06-12 09:50:00,123.86,124.64,123.86,124.33,40089.0,120.6634,121.4232,120.6634,121.1212,40089.0
2020-06-12 10:00:00,124.31,124.31,123.5,123.63,36061.0,121.1018,121.1018,120.3127,120.4393,36061.0
2020-06-12 10:10:00,123.56,123.77,123.0,123.02,22404.0,120.3711,120.5757,119.8256,119.8451,22404.0
2020-06-12 10:20:00,123.11,123.59,123.04,123.04,24668.0,119.9327,120.4003,119.8645,119.8645,24668.0
2020-06-12 10:30:00,123.06,123.36,123.05,123.11,22260.0,119.884,120.1763,119.8743,119.9327,22260.0
2020-06-12 10:40:00,123.16,123.25,122.97,123.0,17080.0,119.9814,120.0691,119.7963,119.8256,17080.0
2020-06-12 10:50:00,123.0,123.0,122.14,122.17,23397.0,119.8256,119.8256,118.9878,119.017,23397.0
2020-06-12 11:00:00,122.17,122.4,121.55,122.15,23857.0,119.017,119.2411,118.413,118.9975,23857.0
2020-06-12 11:10:00,122.04,122.04,120.9,121.03,34053.0,118.8903,118.8903,117.7798,117.9064,34053.0
2020-06-12 11:20:00,121.08,121.65,120.82,121.36,52985.0,117.9551,118.5104,117.7018,118.2279,52985.0
2020-06-12 11:30:00,121.32,121.96,121.22,121.79,47903.0,118.1889,118.8124,118.0915,118.6468,47903.0
2020-06-12 11:40:00,121.78,121.99,121.31,121.74,50523.0,118.6371,118.8416,118.1792,118.5981,50523.0
2020-06-12 11:50:00,121.67,122.18,121.53,122.07,21017.0,118.5299,119.0267,118.3935,118.9196,21017.0
2020-06-12 12:00:00,122.02,122.47,121.82,122.25,38017.0,118.8709,119.3093,118.676,119.0949,38017.0
2020-06-12 12:10:00,122.2,122.52,122.01,122.41,21499.0,119.0462,119.358,118.8611,119.2508,21499.0
2020-06-12 12:20:00,122.4,122.63,122.27,122.59,30626.0,119.2411,119.4651,119.1144,119.4262,30626.0
2020-06-12 12:30:00,122.55,122.65,122.25,122.65,35119.0,119.3872,119.4846,119.0949,119.4846,35119.0
2020-06-12 12:40:00,122.54,122.66,122.34,122.47,27789.0,119.3774,119.4943,119.1826,119.3093,27789.0
2020-06-12 12:50:00,122.54,122.72,122.4,122.69,26480.0,119.3774,119.5528,119.2411,119.5236,26480.0
2020-06-12 13:00:00,122.67,122.67,122.25,122.33,49006.0,119.5041,119.5041,119.0949,119.1729,49006.0
2020-06-12 13:10:00,122.31,122.31,121.55,121.59,20882.0,119.1534,119.1534,118.413,118.452,20882.0
2020-06-12 13:20:00,121.61,121.71,120.81,121.05,58517.0,118.4714,118.5689,117.6921,117.9259,58517.0
2020-06-12 13:30:00,121.07,121.12,120.15,120.55,104079.0,117.9454,117.9941,117.0491,117.4388,104079.0
2020-06-12 13:40:00,120.52,120.93,120.11,120.23,19149.0,117.4096,117.809,117.0102,117.1271,19149.0
2020-06-12 13:50:00,120.28,120.59,120.02,120.05,21648.0,117.1758,117.4778,116.9225,116.9517,21648.0
2020-06-12 14:00:00,120.02,120.63,119.81,119.95,34220.0,116.9225,117.5167,116.7179,116.8543,34220.0
2020-06-12 14:10:00,120.06,120.66,120.06,120.24,12629.0,116.9614,117.546,116.9614,117.1368,12629.0
2020-06-12 14:20:00,120.31,120.91,120.23,120.91,12271.0,117.205,117.7895,117.1271,117.7895,12271.0
2020-06-12 14:30:00,120.87,121.35,120.76,120.84,27693.0,117.7505,118.2182,117.6434,117.7213,27693.0
2020-06-12 14:40:00,120.86,121.1,120.73,120.95,22585.0,117.7408,117.9746,117.6142,117.8285,22585.0
2020-06-12 14:50:00,121.01,121.34,120.8,121.34,21638.0,117.8869,118.2084,117.6824,118.2084,21638.0
2020-06-12 15:00:00,121.33,121.77,121.32,121.64,55277.0,118.1987,118.6273,118.1889,118.5007,55277.0
2020-06-12 15:10:00,121.59,121.77,121.2,121.36,32134.0,118.452,118.6273,118.072,118.2279,32134.0
2020-06-12 15:20:00,121.49,121.49,120.91,121.21,20666.0,118.3545,118.3545,117.7895,118.0818,20666.0
2020-06-12 15:30:00,121.2,121.61,120.92,121.31,30746.0,118.072,118.4714,117.7993,118.1792,30746.0
2020-06-12 15:40:00,121.35,121.99,121.2,121.99,47443.0,118.2182,118.8416,118.072,118.8416,47443.0
2020-06-12 15:50:00,121.94,122.2,121.44,122.01,302884.0,118.7929,119.0462,118.3058,118.8611,302884.0
2020-06-15 09:30:00,122.9,126.04,122.71,125.13,427395.0,119.7282,122.7871,119.5431,121.9006,427395.0
2020-06-15 09:40:00,125.11,125.44,124.83,125.01,84865.0,121.8811,122.2026,121.6083,121.7837,84865.0
2020-06-15 09:50:00,125.06,126.69,124.8,126.57,115544.0,121.8324,123.4203,121.5791,123.3034,115544.0
2020-06-15 10:00:00,126.52,126.77,125.88,126.68,90710.0,123.2547,123.4983,122.6312,123.4106,90710.0
2020-06-15 10:10:00,126.74,127.14,126.2,127.1,87584.0,123.469,123.8587,122.943,123.8198,87584.0
2020-06-15 10:20:00,127.13,127.5,126.28,126.4,95884.0,123.849,124.2094,123.0209,123.1378,95884.0
2020-06-15 10:30:00,126.35,126.6,125.98,126.25,52024.0,123.0891,123.3327,122.7287,122.9917,52024.0
2020-06-15 10:40:00,126.18,126.84,125.86,126.84,30953.0,122.9235,123.5665,122.6118,123.5665,30953.0
2020-06-15 10:50:00,126.81,126.83,126.12,126.16,48640.0,123.5372,123.5567,122.8651,122.904,48640.0
2020-06-15 11:00:00,126.19,126.36,125.88,126.02,27908.0,122.9332,123.0989,122.6312,122.7676,27908.0
2020-06-15 11:10:00,126.04,126.25,125.72,125.8,36073.0,122.7871,122.9917,122.4754,122.5533,36073.0
2020-06-15 11:20:00,125.8,126.21,125.68,125.96,36995.0,122.5533,122.9527,122.4364,122.7092,36995.0
2020-06-15 11:30:00,125.97,126.48,125.78,126.45,40793.0,122.7189,123.2158,122.5338,123.1865,40793.0
2020-06-15 11:40:00,126.44,126.61,126.05,126.3,27669.0,123.1768,123.3424,122.7969,123.0404,27669.0
2020-06-15 11:50:00,126.32,126.61,126.07,126.54,40521.0,123.0599,123.3424,122.8163,123.2742,40521.0
2020-06-15 12:00:00,126.5,126.85,126.44,126.73,33557.0,123.2352,123.5762,123.1768,123.4593,33557.0
2020-06-15 12:10:00,126.7,126.75,126.52,126.71,35521.0,123.4301,123.4788,123.2547,123.4398,35521.0
2020-06-15 12:20:00,126.71,126.76,126.33,126.47,26967.0,123.4398,123.4885,123.0696,123.206,26967.0
2020-06-15 12:30:00,126.46,126.52,126.07,126.23,30089.0,123.1963,123.2547,122.8163,122.9722,30089.0
2020-06-15 12:40:00,126.25,126.73,126.25,126.71,29032.0,122.9917,123.4593,122.9917,123.4398,29032.0
2020-06-15 12:50:00,126.68,126.77,126.41,126.77,23868.0,123.4106,123.4983,123.1476,123.4983,23868.0
2020-06-15 13:00:00,126.79,126.85,126.54,126.63,18611.0,123.5178,123.5762,123.2742,123.3619,18611.0
2020-06-15 13:10:00,126.69,126.92,126.55,126.77,25055.0,123.4203,123.6444,123.284,123.4983,25055.0
2020-06-15 13:20:00,126.78,126.91,126.51,126.7,23593.0,123.508,123.6347,123.245,123.4301,23593.0
2020-06-15 13:30:00,126.66,126.67,125.96,126.13,48584.0,123.3911,123.4009,122.7092,122.8748,48584.0
2020-06-15 13:40:00,126.13,126.23,126.01,126.05,25348.0,122.8748,122.9722,122.7579,122.7969,25348.0
2020-06-15 13:50:00,126.05,126.18,125.97,126.11,27199.0,122.7969,122.9235,122.7189,122.8553,27199.0
2020-06-15 14:00:00,126.11,126.55,126.09,126.13,78566.0,122.8553,123.284,122.8358,122.8748,78566.0
2020-06-15 14:10:00,126.17,126.68,126.0,126.57,49641.0,122.9138,123.4106,122.7481,123.3034,49641.0
2020-06-15 14:20:00,126.58,126.9,126.57,126.71,25387.0,123.3132,123.6249,123.3034,123.4398,25387.0
2020-06-15 14:30:00,126.77,126.9,126.48,126.73,35215.0,123.4983,123.6249,123.2158,123.4593,35215.0
2020-06-15 14:40:00,126.76,127.09,126.65,126.7,53427.0,123.4885,123.81,123.3814,123.4301,53427.0
2020-06-15 14:50:00,126.71,127.03,126.51,126.94,33256.0,123.4398,123.7516,123.245,123.6639,33256.0
2020-06-15 15:00:00,126.91,127.24,126.71,126.77,49414.0,123.6347,123.9561,123.4398,123.4983,49414.0
2020-06-15 15:10:00,126.78,126.81,126.38,126.4,77782.0,123.508,123.5372,123.1183,123.1378,77782.0
2020-06-15 15:20:00,126.4,126.43,125.97,126.24,51877.0,123.1378,123.1671,122.7189,122.982,51877.0
2020-06-15 15:30:00,126.19,126.33,126.0,126.16,71992.0,122.9332,123.0696,122.7481,122.904,71992.0
2020-06-15 15:40:00,126.19,126.55,126.02,126.44,128226.0,122.9332,123.284,122.7676,123.1768,128226.0
2020-06-15 15:50:00,126.43,126.7,126.28,126.52,233653.0,123.1671,123.4301,123.0209,123.2547,233653.0
2020-06-16 09:30:00,127.14,127.87,125.79,125.79,124488.0,123.8587,124.5699,122.5436,122.5436,124488.0
2020-06-16 09:40:00,125.79,126.85,125.57,126.59,46411.0,122.5436,123.5762,122.3292,123.3229,46411.0
2020-06-16 09:50:00,126.59,126.8,125.97,125.97,45395.0,123.3229,123.5275,122.7189,122.7189,45395.0
2020-06-16 10:00:00,126.04,126.35,125.85,126.26,46308.0,122.7871,123.0891,122.602,123.0014,46308.0
2020-06-16 10:10:00,126.21,126.44,125.99,126.29,24067.0,122.9527,123.1768,122.7384,123.0307,24067.0
2020-06-16 10:20:00,126.24,126.48,125.94,126.42,33342.0,122.982,123.2158,122.6897,123.1573,33342.0
2020-06-16 10:30:00,126.42,126.57,125.72,125.99,43940.0,123.1573,123.3034,122.4754,122.7384,43940.0
2020-06-16 10:40:00,126.02,126.36,126.01,126.2,41329.0,122.7676,123.0989,122.7579,122.943,41329.0
2020-06-16 10:50:00,126.19,126.22,125.51,125.66,48264.0,122.9332,122.9625,122.2708,122.4169,48264.0
2020-06-16 11:00:00,125.63,126.43,125.13,126.3,53626.0,122.3877,123.1671,121.9006,123.0404,53626.0
2020-06-16 11:10:00,126.24,126.62,125.96,126.0,31842.0,122.982,123.3521,122.7092,122.7481,31842.0
2020-06-16 11:20:00,125.99,126.21,125.72,125.76,28659.0,122.7384,122.9527,122.4754,122.5143,28659.0
2020-06-16 11:30:00,125.76,125.96,125.38,125.89,52172.0,122.5143,122.7092,122.1441,122.641,52172.0
2020-06-16 11:40:00,126.04,126.75,126.0,126.46,23423.0,122.7871,123.4788,122.7481,123.1963,23423.0
2020-06-16 11:50:00,126.51,126.61,125.98,126.06,21556.0,123.245,123.3424,122.7287,122.8066,21556.0
2020-06-16 12:00:00,126.13,126.26,125.57,125.58,16685.0,122.8748,123.0014,122.3292,122.339,16685.0
2020-06-16 12:10:00,125.59,125.79,125.3,125.7,30551.0,122.3487,122.5436,122.0662,122.4559,30551.0
2020-06-16 12:20:00,125.84,125.84,125.55,125.55,19564.0,122.5923,122.5923,122.3098,122.3098,19564.0
2020-06-16 12:30:00,125.52,125.92,125.51,125.92,67176.0,122.2805,122.6702,122.2708,122.6702,67176.0
2020-06-16 12:40:00,125.93,126.24,125.83,126.08,29895.0,122.68,122.982,122.5825,122.8261,29895.0
2020-06-16 12:50:00,126.09,126.18,125.76,125.78,21427.0,122.8358,122.9235,122.5143,122.5338,21427.0
2020-06-16 13:00:00,125.79,125.86,125.64,125.79,19142.0,122.5436,122.6118,122.3974,122.5436,19142.0
2020-06-16 13:10:00,125.8,125.99,125.56,125.77,37133.0,122.5533,122.7384,122.3195,122.5241,37133.0
2020-06-16 13:20:00,125.75,125.8,125.55,125.56,25287.0,122.5046,122.5533,122.3098,122.3195,25287.0
2020-06-16 13:30:00,125.56,125.77,125.53,125.74,26279.0,122.3195,122.5241,122.2903,122.4949,26279.0
2020-06-16 13:40:00,125.74,126.0,125.74,125.86,25572.0,122.4949,122.7481,122.4949,122.6118,25572.0
2020-06-16 13:50:00,125.87,126.0,125.68,125.73,32731.0,122.6215,122.7481,122.4364,122.4851,32731.0
2020-06-16 14:00:00,125.73,125.9,125.7,125.8,17227.0,122.4851,122.6507,122.4559,122.5533,17227.0
2020-06-16 14:10:00,125.82,125.93,125.73,125.82,35621.0,122.5728,122.68,122.4851,122.5728,35621.0
2020-06-16 14:20:00,125.83,125.86,125.4,125.66,69654.0,122.5825,122.6118,122.1636,122.4169,69654.0
2020-06-16 14:30:00,125.63,125.9,125.45,125.47,31010.0,122.3877,122.6507,122.2123,122.2318,31010.0
2020-06-16 14:40:00,125.44,125.48,125.22,125.39,19976.0,122.2026,122.2416,121.9883,122.1539,19976.0
2020-06-16 14:50:00,125.36,125.46,125.22,125.33,28297.0,122.1247,122.2221,121.9883,122.0954,28297.0
2020-06-16 15:00:00,125.32,125.43,125.15,125.29,36821.0,122.0857,122.1929,121.9201,122.0565,36821.0
2020-06-16 15:10:00,125.27,125.64,125.06,125.15,69542.0,122.037,122.3974,121.8324,121.9201,69542.0
2020-06-16 15:20:00,125.16,125.62,125.15,125.58,35409.0,121.9298,122.378,121.9201,122.339,35409.0
2020-06-16 15:30:00,125.53,125.91,125.47,125.7,44746.0,122.2903,122.6605,122.2318,122.4559,44746.0
2020-06-16 15:40:00,125.72,125.86,125.36,125.49,47294.0,122.4754,122.6118,122.1247,122.2513,47294.0
2020-06-16 15:50:00,125.5,125.79,125.31,125.72,162802.0,122.2611,122.5436,122.076,122.4754,162802.0
2020-06-17 09:30:00,126.97,128.44,126.29,128.31,108620.0,123.6931,125.1252,123.0307,124.9985,108620.0
2020-06-17 09:40:00,128.35,128.82,127.96,128.0,49024.0,125.0375,125.4954,124.6576,124.6965,49024.0
2020-06-17 09:50:00,128.02,128.18,127.4,127.71,20067.0,124.716,124.8719,124.112,124.414,20067.0
2020-06-17 10:00:00,127.63,127.94,127.54,127.65,23235.0,124.3361,124.6381,124.2484,124.3556,23235.0
2020-06-17 10:10:00,127.53,127.98,127.49,127.65,45796.0,124.2387,124.677,124.1997,124.3556,45796.0
2020-06-17 10:20:00,127.68,127.98,127.6,127.8,22951.0,124.3848,124.677,124.3069,124.5017,22951.0
2020-06-17 10:30:00,127.82,128.31,127.68,128.22,23440.0,124.5212,124.9985,124.3848,124.9109,23440.0
2020-06-17 10:40:00,128.3,128.35,128.03,128.24,15636.0,124.9888,125.0375,124.7258,124.9303,15636.0
2020-06-17 10:50:00,128.27,128.54,128.27,128.45,16293.0,124.9596,125.2226,124.9596,125.1349,16293.0
2020-06-17 11:00:00,128.47,128.54,128.22,128.49,22271.0,125.1544,125.2226,124.9109,125.1739,22271.0
2020-06-17 11:10:00,128.49,128.65,128.29,128.53,38239.0,125.1739,125.3298,124.979,125.2129,38239.0
2020-06-17 11:20:00,128.49,128.55,128.11,128.28,26985.0,125.1739,125.2323,124.8037,124.9693,26985.0
2020-06-17 11:30:00,128.28,128.41,128.14,128.26,19796.0,124.9693,125.0959,124.8329,124.9498,19796.0
2020-06-17 11:40:00,128.26,128.3,128.0,128.02,17685.0,124.9498,124.9888,124.6965,124.716,17685.0
2020-06-17 11:50:00,128.03,128.17,127.88,127.96,34564.0,124.7258,124.8621,124.5796,124.6576,34564.0
2020-06-17 12:00:00,128.0,128.28,127.99,128.18,15622.0,124.6965,124.9693,124.6868,124.8719,15622.0
2020-06-17 12:10:00,128.24,128.24,127.95,127.99,10447.0,124.9303,124.9303,124.6478,124.6868,10447.0
2020-06-17 12:20:00,128.0,128.08,127.73,127.77,11218.0,124.6965,124.7745,124.4335,124.4725,11218.0
2020-06-17 12:30:00,127.78,128.07,127.78,128.04,12256.0,124.4822,124.7647,124.4822,124.7355,12256.0
2020-06-17 12:40:00,128.06,128.38,127.96,128.19,72791.0,124.755,125.0667,124.6576,124.8816,72791.0
2020-06-17 12:50:00,128.24,129.0,128.24,128.78,36279.0,124.9303,125.6707,124.9303,125.4564,36279.0
2020-06-17 13:00:00,128.85,128.93,128.7,128.88,30169.0,125.5246,125.6025,125.3785,125.5538,30169.0
2020-06-17 13:10:00,128.83,129.0,128.76,128.97,21796.0,125.5051,125.6707,125.4369,125.6415,21796.0
2020-06-17 13:20:00,128.99,129.0,128.77,128.82,19667.0,125.661,125.6707,125.4467,125.4954,19667.0
2020-06-17 13:30:00,128.83,128.96,128.83,128.9,13077.0,125.5051,125.6318,125.5051,125.5733,13077.0
2020-06-17 13:40:00,128.89,128.99,128.74,128.87,15193.0,125.5636,125.661,125.4174,125.5441,15193.0
2020-06-17 13:50:00,128.88,128.96,128.67,128.67,38280.0,125.5538,125.6318,125.3492,125.3492,38280.0
2020-06-17 14:00:00,128.66,128.78,128.55,128.66,30745.0,125.3395,125.4564,125.2323,125.3395,30745.0
2020-06-17 14:10:00,128.68,128.75,128.5,128.53,24358.0,125.359,125.4272,125.1836,125.2129,24358.0
2020-06-17 14:20:00,128.55,128.8,128.49,128.73,26767.0,125.2323,125.4759,125.1739,125.4077,26767.0
2020-06-17 14:30:00,128.73,128.96,128.71,128.88,21222.0,125.4077,125.6318,125.3882,125.5538,21222.0
2020-06-17 14:40:00,128.87,129.01,128.55,128.59,26128.0,125.5441,125.6805,125.2323,125.2713,26128.0
2020-06-17 14:50:00,128.64,128.81,128.44,128.47,13806.0,125.32,125.4856,125.1252,125.1544,13806.0
2020-06-17 15:00:00,128.38,128.44,128.24,128.35,15253.0,125.0667,125.1252,124.9303,125.0375,15253.0
2020-06-17 15:10:00,128.34,128.38,127.85,128.03,46539.0,125.0278,125.0667,124.5504,124.7258,46539.0
2020-06-17 15:20:00,128.04,128.04,127.52,127.83,38062.0,124.7355,124.7355,124.2289,124.5309,38062.0
2020-06-17 15:30:00,127.83,127.83,127.33,127.69,104521.0,124.5309,124.5309,124.0438,124.3945,104521.0
2020-06-17 15:40:00,127.69,127.91,127.5,127.68,59187.0,124.3945,124.6089,124.2094,124.3848,59187.0
2020-06-17 15:50:00,127.62,128.48,127.62,128.11,147378.0,124.3263,125.1641,124.3263,124.8037,147378.0
2020-06-18 09:30:00,128.1,129.19,128.1,128.71,139491.0,124.794,125.8558,124.794,125.3882,139491.0
2020-06-18 09:40:00,128.67,128.88,128.13,128.47,54389.0,125.3492,125.5538,124.8232,125.1544,54389.0
2020-06-18 09:50:00,128.41,128.78,128.28,128.71,23816.0,125.0959,125.4564,124.9693,125.3882,23816.0
2020-06-18 10:00:00,128.72,128.95,128.45,128.89,22403.0,125.3979,125.622,125.1349,125.5636,22403.0
2020-06-18 10:10:00,128.9,129.23,128.41,128.56,30768.0,125.5733,125.8948,125.0959,125.2421,30768.0
2020-06-18 10:20:00,128.52,128.8,128.2,128.32,18003.0,125.2031,125.4759,124.8914,125.0083,18003.0
2020-06-18 10:30:00,128.18,128.73,128.13,128.41,17038.0,124.8719,125.4077,124.8232,125.0959,17038.0
2020-06-18 10:40:00,128.42,128.57,128.16,128.46,17655.0,125.1057,125.2518,124.8524,125.1447,17655.0
2020-06-18 10:50:00,128.48,128.9,128.48,128.84,19298.0,125.1641,125.5733,125.1641,125.5149,19298.0
2020-06-18 11:00:00,128.89,128.99,128.78,128.94,17649.0,125.5636,125.661,125.4564,125.6123,17649.0
2020-06-18 11:10:00,128.91,129.45,128.91,129.24,13701.0,125.583,126.1091,125.583,125.9045,13701.0
2020-06-18 11:20:00,129.27,129.45,128.87,128.89,18266.0,125.9338,126.1091,125.5441,125.5636,18266.0
2020-06-18 11:30:00,128.9,129.01,128.33,128.38,26991.0,125.5733,125.6805,125.018,125.0667,26991.0
2020-06-18 11:40:00,128.45,128.71,128.4,128.68,14445.0,125.1349,125.3882,125.0862,125.359,14445.0
2020-06-18 11:50:00,128.66,128.9,128.46,128.9,28460.0,125.3395,125.5733,125.1447,125.5733,28460.0
2020-06-18 12:00:00,128.9,128.95,128.69,128.76,40943.0,125.5733,125.622,125.3687,125.4369,40943.0
2020-06-18 12:10:00,128.79,128.91,128.62,128.63,14826.0,125.4661,125.583,125.3005,125.3103,14826.0
2020-06-18 12:20:00,128.63,129.03,128.62,129.01,17892.0,125.3103,125.6999,125.3005,125.6805,17892.0
2020-06-18 12:30:00,128.99,129.1,128.85,128.91,16461.0,125.661,125.7681,125.5246,125.583,16461.0
2020-06-18 12:40:00,128.94,129.03,128.85,128.99,12765.0,125.6123,125.6999,125.5246,125.661,12765.0
2020-06-18 12:50:00,129.0,129.16,128.99,129.07,42076.0,125.6707,125.8266,125.661,125.7389,42076.0
2020-06-18 13:00:00,129.06,129.14,128.75,128.78,28257.0,125.7292,125.8071,125.4272,125.4564,28257.0
2020-06-18 13:10:00,128.8,128.88,128.71,128.85,12329.0,125.4759,125.5538,125.3882,125.5246,12329.0
2020-06-18 13:20:00,128.87,128.88,128.52,128.61,11107.0,125.5441,125.5538,125.2031,125.2908,11107.0
2020-06-18 13:30:00,128.59,128.9,128.56,128.87,14820.0,125.2713,125.5733,125.2421,125.5441,14820.0
2020-06-18 13:40:00,128.84,128.98,128.83,128.89,12978.0,125.5149,125.6512,125.5051,125.5636,12978.0
2020-06-18 13:50:00,128.9,129.22,128.89,129.07,15519.0,125.5733,125.885,125.5636,125.7389,15519.0
2020-06-18 14:00:00,129.07,129.09,128.79,128.88,11384.0,125.7389,125.7584,125.4661,125.5538,11384.0
2020-06-18 14:10:00,128.85,128.91,128.66,128.76,14697.0,125.5246,125.583,125.3395,125.4369,14697.0
2020-06-18 14:20:00,128.73,128.75,128.62,128.68,11944.0,125.4077,125.4272,125.3005,125.359,11944.0
2020-06-18 14:30:00,128.75,128.83,128.57,128.64,18121.0,125.4272,125.5051,125.2518,125.32,18121.0
2020-06-18 14:40:00,128.69,128.9,128.69,128.78,21310.0,125.3687,125.5733,125.3687,125.4564,21310.0
2020-06-18 14:50:00,128.81,128.87,128.6,128.6,16681.0,125.4856,125.5441,125.281,125.281,16681.0
2020-06-18 15:00:00,128.6,128.6,128.25,128.58,18617.0,125.281,125.281,124.9401,125.2616,18617.0
2020-06-18 15:10:00,128.56,128.63,128.46,128.58,17885.0,125.2421,125.3103,125.1447,125.2616,17885.0
2020-06-18 15:20:00,128.58,128.8,128.54,128.8,17928.0,125.2616,125.4759,125.2226,125.4759,17928.0
2020-06-18 15:30:00,128.83,129.28,128.76,129.26,63402.0,125.5051,125.9435,125.4369,125.924,63402.0
2020-06-18 15:40:00,129.28,129.4,129.23,129.3,56958.0,125.9435,126.0604,125.8948,125.963,56958.0
2020-06-18 15:50:00,129.31,129.45,129.14,129.38,99061.0,125.9727,126.1091,125.8071,126.0409,99061.0
2020-06-19 09:30:00,131.15,131.24,129.29,129.96,369600.0,127.7652,127.8529,125.9532,126.6059,369600.0
2020-06-19 09:40:00,129.97,130.2,129.26,130.12,53734.0,126.6157,126.8398,125.924,126.7618,53734.0
2020-06-19 09:50:00,130.03,130.27,129.63,129.64,39293.0,126.6741,126.9079,126.2845,126.2942,39293.0
2020-06-19 10:00:00,129.61,130.2,129.54,130.19,15167.0,126.265,126.8398,126.1968,126.83,15167.0
2020-06-19 10:10:00,130.14,130.39,130.08,130.25,28094.0,126.7813,127.0248,126.7228,126.8885,28094.0
2020-06-19 10:20:00,130.25,130.34,129.87,130.19,25034.0,126.8885,126.9761,126.5183,126.83,25034.0
2020-06-19 10:30:00,130.15,130.22,129.75,129.93,17552.0,126.791,126.8592,126.4014,126.5767,17552.0
2020-06-19 10:40:00,129.9,129.96,129.54,129.71,20451.0,126.5475,126.6059,126.1968,126.3624,20451.0
2020-06-19 10:50:00,129.72,129.72,129.09,129.29,28950.0,126.3721,126.3721,125.7584,125.9532,28950.0
2020-06-19 11:00:00,129.28,129.77,129.17,129.44,27467.0,125.9435,126.4209,125.8363,126.0994,27467.0
2020-06-19 11:10:00,129.44,129.59,129.28,129.29,18140.0,126.0994,126.2455,125.9435,125.9532,18140.0
2020-06-19 11:20:00,129.15,129.43,129.08,129.4,17750.0,125.8169,126.0896,125.7487,126.0604,17750.0
2020-06-19 11:30:00,129.45,129.45,128.88,129.1,26735.0,126.1091,126.1091,125.5538,125.7681,26735.0
2020-06-19 11:40:00,129.08,129.28,128.98,129.16,23688.0,125.7487,125.9435,125.6512,125.8266,23688.0
2020-06-19 11:50:00,129.16,129.45,129.15,129.17,21391.0,125.8266,126.1091,125.8169,125.8363,21391.0
2020-06-19 12:00:00,129.17,129.19,128.59,128.71,32952.0,125.8363,125.8558,125.2713,125.3882,32952.0
2020-06-19 12:10:00,128.68,128.88,128.08,128.08,26702.0,125.359,125.5538,124.7745,124.7745,26702.0
2020-06-19 12:20:00,128.06,128.66,128.06,128.66,26345.0,124.755,125.3395,124.755,125.3395,26345.0
2020-06-19 12:30:00,128.62,128.85,128.58,128.69,14549.0,125.3005,125.5246,125.2616,125.3687,14549.0
2020-06-19 12:40:00,128.68,129.0,128.67,128.93,16024.0,125.359,125.6707,125.3492,125.6025,16024.0
2020-06-19 12:50:00,128.96,129.02,128.77,129.0,10021.0,125.6318,125.6902,125.4467,125.6707,10021.0
2020-06-19 13:00:00,129.05,129.18,128.91,129.01,13846.0,125.7194,125.8461,125.583,125.6805,13846.0
2020-06-19 13:10:00,129.04,129.11,128.84,128.9,10573.0,125.7097,125.7779,125.5149,125.5733,10573.0
2020-06-19 13:20:00,128.9,128.91,128.68,128.78,10118.0,125.5733,125.583,125.359,125.4564,10118.0
2020-06-19 13:30:00,128.75,128.99,128.64,128.92,22127.0,125.4272,125.661,125.32,125.5928,22127.0
2020-06-19 13:40:00,128.89,129.08,128.81,128.93,9901.0,125.5636,125.7487,125.4856,125.6025,9901.0
2020-06-19 13:50:00,128.94,129.0,128.4,128.4,12459.0,125.6123,125.6707,125.0862,125.0862,12459.0
2020-06-19 14:00:00,128.44,128.75,128.23,128.24,18285.0,125.1252,125.4272,124.9206,124.9303,18285.0
2020-06-19 14:10:00,128.27,128.45,128.03,128.13,28107.0,124.9596,125.1349,124.7258,124.8232,28107.0
2020-06-19 14:20:00,128.07,128.33,127.95,128.04,16199.0,124.7647,125.018,124.6478,124.7355,16199.0
2020-06-19 14:30:00,128.04,128.66,127.9,128.64,25290.0,124.7355,125.3395,124.5991,125.32,25290.0
2020-06-19 14:40:00,128.62,128.86,128.59,128.72,21259.0,125.3005,125.5343,125.2713,125.3979,21259.0
2020-06-19 14:50:00,128.74,129.06,128.64,128.97,24313.0,125.4174,125.7292,125.32,125.6415,24313.0
2020-06-19 15:00:00,128.96,129.27,128.87,129.17,42233.0,125.6318,125.9338,125.5441,125.8363,42233.0
2020-06-19 15:10:00,129.17,129.91,129.03,129.8,49151.0,125.8363,126.5572,125.6999,126.4501,49151.0
2020-06-19 15:20:00,129.81,129.84,129.62,129.77,37319.0,126.4598,126.489,126.2747,126.4209,37319.0
2020-06-19 15:30:00,129.78,130.04,129.73,129.93,45411.0,126.4306,126.6839,126.3819,126.5767,45411.0
2020-06-19 15:40:00,129.95,130.08,129.84,129.91,81613.0,126.5962,126.7228,126.489,126.5572,81613.0
2020-06-19 15:50:00,130.0,130.36,129.97,130.2,293426.0,126.6449,126.9956,126.6157,126.8398,293426.0
2020-06-22 09:30:00,130.94,131.86,130.0,130.93,122115.0,127.5607,128.4569,126.6449,127.5509,122115.0
2020-06-22 09:40:00,130.96,131.18,130.44,130.95,32026.0,127.5801,127.7945,127.0736,127.5704,32026.0
2020-06-22 09:50:00,130.86,131.21,130.59,130.77,38291.0,127.4827,127.8237,127.2197,127.395,38291.0
2020-06-22 10:00:00,130.79,130.94,130.46,130.8,26700.0,127.4145,127.5607,127.093,127.4243,26700.0
2020-06-22 10:10:00,130.78,131.41,130.73,131.34,29109.0,127.4048,128.0185,127.3561,127.9503,29109.0
2020-06-22 10:20:00,131.43,131.43,131.14,131.39,34738.0,128.038,128.038,127.7555,127.999,34738.0
2020-06-22 10:30:00,131.47,131.55,130.88,131.23,38311.0,128.077,128.1549,127.5022,127.8432,38311.0
2020-06-22 10:40:00,131.25,131.54,131.06,131.43,39163.0,127.8627,128.1452,127.6776,128.038,39163.0
2020-06-22 10:50:00,131.4,131.47,130.31,130.44,68037.0,128.0088,128.077,126.9469,127.0736,68037.0
2020-06-22 11:00:00,130.52,130.62,130.31,130.46,53061.0,127.1515,127.2489,126.9469,127.093,53061.0
2020-06-22 11:10:00,130.51,130.72,130.38,130.41,37398.0,127.1418,127.3463,127.0151,127.0443,37398.0
2020-06-22 11:20:00,130.43,130.47,129.61,129.68,41667.0,127.0638,127.1028,126.265,126.3332,41667.0
2020-06-22 11:30:00,129.66,129.73,129.35,129.62,32583.0,126.3137,126.3819,126.0117,126.2747,32583.0
2020-06-22 11:40:00,129.63,130.07,129.46,129.86,34083.0,126.2845,126.7131,126.1189,126.5085,34083.0
2020-06-22 11:50:00,129.84,129.88,129.52,129.58,23915.0,126.489,126.528,126.1773,126.2358,23915.0
2020-06-22 12:00:00,129.67,129.94,129.53,129.75,32128.0,126.3234,126.5865,126.187,126.4014,32128.0
2020-06-22 12:10:00,129.71,130.23,129.7,130.16,20015.0,126.3624,126.869,126.3527,126.8008,20015.0
2020-06-22 12:20:00,130.19,130.19,129.92,130.07,14605.0,126.83,126.83,126.567,126.7131,14605.0
2020-06-22 12:30:00,130.05,130.15,129.96,130.1,11880.0,126.6936,126.791,126.6059,126.7423,11880.0
2020-06-22 12:40:00,130.07,130.15,129.92,130.07,17117.0,126.7131,126.791,126.567,126.7131,17117.0
2020-06-22 12:50:00,130.1,130.12,129.81,129.96,11862.0,126.7423,126.7618,126.4598,126.6059,11862.0
2020-06-22 13:00:00,129.97,129.97,129.72,129.72,13653.0,126.6157,126.6157,126.3721,126.3721,13653.0
2020-06-22 13:10:00,129.7,129.85,129.65,129.85,13341.0,126.3527,126.4988,126.3039,126.4988,13341.0
2020-06-22 13:20:00,129.86,129.9,129.76,129.9,11789.0,126.5085,126.5475,126.4111,126.5475,11789.0
2020-06-22 13:30:00,129.91,130.11,129.9,129.92,17405.0,126.5572,126.7521,126.5475,126.567,17405.0
2020-06-22 13:40:00,129.93,129.98,129.85,129.89,18249.0,126.5767,126.6254,126.4988,126.5378,18249.0
2020-06-22 13:50:00,129.87,129.93,129.61,129.66,20580.0,126.5183,126.5767,126.265,126.3137,20580.0
2020-06-22 14:00:00,129.62,129.74,129.43,129.68,24615.0,126.2747,126.3916,126.0896,126.3332,24615.0
2020-06-22 14:10:00,129.7,129.95,129.7,129.86,22153.0,126.3527,126.5962,126.3527,126.5085,22153.0
2020-06-22 14:20:00,129.83,129.86,129.57,129.75,19453.0,126.4793,126.5085,126.226,126.4014,19453.0
2020-06-22 14:30:00,129.75,129.8,129.6,129.6,21334.0,126.4014,126.4501,126.2552,126.2552,21334.0
2020-06-22 14:40:00,129.62,129.69,129.5,129.58,21256.0,126.2747,126.3429,126.1578,126.2358,21256.0
2020-06-22 14:50:00,129.58,129.68,129.46,129.54,17733.0,126.2358,126.3332,126.1189,126.1968,17733.0
2020-06-22 15:00:00,129.55,129.66,129.44,129.61,41431.0,126.2065,126.3137,126.0994,126.265,41431.0
2020-06-22 15:10:00,129.62,129.67,129.2,129.24,29458.0,126.2747,126.3234,125.8656,125.9045,29458.0
2020-06-22 15:20:00,129.21,129.27,128.8,128.81,40779.0,125.8753,125.9338,125.4759,125.4856,40779.0
2020-06-22 15:30:00,128.82,129.12,128.81,129.07,73086.0,125.4954,125.7876,125.4856,125.7389,73086.0
2020-06-22 15:40:00,129.08,129.47,128.99,129.43,64297.0,125.7487,126.1286,125.661,126.0896,64297.0
2020-06-22 15:50:00,129.42,129.83,129.26,129.71,128108.0,126.0799,126.4793,125.924,126.3624,128108.0
2020-06-23 09:30:00,131.38,132.15,130.62,131.96,130464.0,127.9893,128.7394,127.2489,128.5543,130464.0
2020-06-23 09:40:00,132.03,132.08,131.3,131.92,34544.0,128.6225,128.6712,127.9114,128.5154,34544.0
2020-06-23 09:50:00,131.92,132.45,131.88,132.44,52466.0,128.5154,129.0317,128.4764,129.0219,52466.0
2020-06-23 10:00:00,132.45,132.64,132.0,132.37,50173.0,129.0317,129.2168,128.5933,128.9537,50173.0
2020-06-23 10:10:00,132.39,133.2,132.37,133.2,68725.0,128.9732,129.7623,128.9537,129.7623,68725.0
2020-06-23 10:20:00,133.18,133.41,132.96,133.21,53315.0,129.7428,129.9669,129.5285,129.7721,53315.0
2020-06-23 10:30:00,133.2,133.36,133.12,133.26,23318.0,129.7623,129.9182,129.6844,129.8208,23318.0
2020-06-23 10:40:00,133.27,133.44,133.11,133.25,29197.0,129.8305,129.9961,129.6747,129.811,29197.0
2020-06-23 10:50:00,133.22,133.35,133.07,133.11,25642.0,129.7818,129.9085,129.6357,129.6747,25642.0
2020-06-23 11:00:00,133.1,133.34,133.06,133.21,29438.0,129.6649,129.8987,129.6259,129.7721,29438.0
2020-06-23 11:10:00,133.22,133.3,133.0,133.2,28439.0,129.7818,129.8597,129.5675,129.7623,28439.0
2020-06-23 11:20:00,133.23,133.44,133.04,133.39,30962.0,129.7916,129.9961,129.6065,129.9474,30962.0
2020-06-23 11:30:00,133.38,133.6,133.3,133.53,30591.0,129.9377,130.152,129.8597,130.0838,30591.0
2020-06-23 11:40:00,133.51,133.58,133.34,133.38,27351.0,130.0643,130.1325,129.8987,129.9377,27351.0
2020-06-23 11:50:00,133.33,133.36,132.73,132.89,30658.0,129.889,129.9182,129.3045,129.4603,30658.0
2020-06-23 12:00:00,132.91,132.97,132.51,132.56,49137.0,129.4798,129.5383,129.0901,129.1388,49137.0
2020-06-23 12:10:00,132.59,132.88,132.45,132.61,62545.0,129.1681,129.4506,129.0317,129.1876,62545.0
2020-06-23 12:20:00,132.61,132.68,132.29,132.68,32540.0,129.1876,129.2557,128.8758,129.2557,32540.0
2020-06-23 12:30:00,132.71,132.82,132.58,132.61,18092.0,129.285,129.3921,129.1583,129.1876,18092.0
2020-06-23 12:40:00,132.6,132.84,132.6,132.74,15806.0,129.1778,129.4116,129.1778,129.3142,15806.0
2020-06-23 12:50:00,132.72,132.79,132.51,132.63,14509.0,129.2947,129.3629,129.0901,129.207,14509.0
2020-06-23 13:00:00,132.64,132.97,132.6,132.93,20533.0,129.2168,129.5383,129.1778,129.4993,20533.0
2020-06-23 13:10:00,132.91,132.93,132.61,132.85,28441.0,129.4798,129.4993,129.1876,129.4214,28441.0
2020-06-23 13:20:00,132.84,132.85,132.66,132.67,18961.0,129.4116,129.4214,129.2363,129.246,18961.0
2020-06-23 13:30:00,132.68,132.68,132.08,132.1,22972.0,129.2557,129.2557,128.6712,128.6907,22972.0
2020-06-23 13:40:00,132.14,132.23,131.91,132.04,28267.0,128.7297,128.8174,128.5056,128.6323,28267.0
2020-06-23 13:50:00,132.03,132.03,131.7,131.83,33229.0,128.6225,128.6225,128.301,128.4277,33229.0
2020-06-23 14:00:00,131.79,131.81,131.57,131.78,25615.0,128.3887,128.4082,128.1744,128.379,25615.0
2020-06-23 14:10:00,131.77,132.08,131.74,131.94,21186.0,128.3692,128.6712,128.34,128.5348,21186.0
2020-06-23 14:20:00,131.95,132.17,131.74,131.79,23260.0,128.5446,128.7589,128.34,128.3887,23260.0
2020-06-23 14:30:00,131.81,131.98,131.7,131.8,21762.0,128.4082,128.5738,128.301,128.3985,21762.0
2020-06-23 14:40:00,131.81,131.84,131.56,131.59,19273.0,128.4082,128.4374,128.1647,128.1939,19273.0
2020-06-23 14:50:00,131.59,131.64,131.39,131.48,31309.0,128.1939,128.2426,127.999,128.0867,31309.0
2020-06-23 15:00:00,131.49,131.71,131.32,131.61,28859.0,128.0965,128.3108,127.9308,128.2134,28859.0
2020-06-23 15:10:00,131.62,131.66,131.38,131.42,30237.0,128.2231,128.2621,127.9893,128.0283,30237.0
2020-06-23 15:20:00,131.41,131.42,130.93,130.97,40254.0,128.0185,128.0283,127.5509,127.5899,40254.0
2020-06-23 15:30:00,130.96,131.11,130.72,130.74,73519.0,127.5801,127.7263,127.3463,127.3658,73519.0
2020-06-23 15:40:00,130.73,130.99,130.52,130.58,95989.0,127.3561,127.6094,127.1515,127.2099,95989.0
2020-06-23 15:50:00,130.57,130.74,130.2,130.58,193764.0,127.2002,127.3658,126.8398,127.2099,193764.0
2020-06-24 09:30:00,130.54,131.4,130.34,131.18,54367.0,127.171,128.0088,126.9761,127.7945,54367.0
2020-06-24 09:40:00,131.18,131.6,130.43,130.47,41589.0,127.7945,128.2036,127.0638,127.1028,41589.0
2020-06-24 09:50:00,130.56,130.56,129.65,129.94,47977.0,127.1905,127.1905,126.3039,126.5865,47977.0
2020-06-24 10:00:00,129.94,130.45,129.91,130.32,33349.0,126.5865,127.0833,126.5572,126.9567,33349.0
2020-06-24 10:10:00,130.33,130.54,129.98,130.18,21643.0,126.9664,127.171,126.6254,126.8203,21643.0
2020-06-24 10:20:00,130.14,131.05,130.08,131.01,38461.0,126.7813,127.6678,126.7228,127.6288,38461.0
2020-06-24 10:30:00,131.0,131.03,130.38,130.48,32514.0,127.6191,127.6483,127.0151,127.1125,32514.0
2020-06-24 10:40:00,130.46,130.94,130.31,130.92,19737.0,127.093,127.5607,126.9469,127.5412,19737.0
2020-06-24 10:50:00,130.95,131.12,130.5,130.77,69557.0,127.5704,127.736,127.132,127.395,69557.0
2020-06-24 11:00:00,130.78,130.78,129.98,130.01,41296.0,127.4048,127.4048,126.6254,126.6547,41296.0
2020-06-24 11:10:00,129.98,129.98,128.91,128.91,37971.0,126.6254,126.6254,125.583,125.583,37971.0
2020-06-24 11:20:00,128.9,129.76,128.89,129.6,41708.0,125.5733,126.4111,125.5636,126.2552,41708.0
2020-06-24 11:30:00,129.52,129.71,129.13,129.14,65238.0,126.1773,126.3624,125.7974,125.8071,65238.0
2020-06-24 11:40:00,129.17,129.39,128.65,128.78,58191.0,125.8363,126.0507,125.3298,125.4564,58191.0
2020-06-24 11:50:00,128.82,129.44,128.82,129.44,27850.0,125.4954,126.0994,125.4954,126.0994,27850.0
2020-06-24 12:00:00,129.46,129.5,129.11,129.2,34937.0,126.1189,126.1578,125.7779,125.8656,34937.0
2020-06-24 12:10:00,129.2,129.99,129.15,129.94,28238.0,125.8656,126.6352,125.8169,126.5865,28238.0
2020-06-24 12:20:00,129.93,130.24,129.69,129.89,28549.0,126.5767,126.8787,126.3429,126.5378,28549.0
2020-06-24 12:30:00,129.92,129.92,129.61,129.82,16605.0,126.567,126.567,126.265,126.4696,16605.0
2020-06-24 12:40:00,129.85,130.49,129.81,130.16,30065.0,126.4988,127.1223,126.4598,126.8008,30065.0
2020-06-24 12:50:00,130.13,130.34,130.03,130.31,18938.0,126.7716,126.9761,126.6741,126.9469,18938.0
2020-06-24 13:00:00,130.31,130.44,130.22,130.42,20276.0,126.9469,127.0736,126.8592,127.0541,20276.0
2020-06-24 13:10:00,130.46,130.63,130.31,130.51,19477.0,127.093,127.2587,126.9469,127.1418,19477.0
2020-06-24 13:20:00,130.5,130.5,130.07,130.25,18289.0,127.132,127.132,126.7131,126.8885,18289.0
2020-06-24 13:30:00,130.23,130.42,130.0,130.38,15901.0,126.869,127.0541,126.6449,127.0151,15901.0
2020-06-24 13:40:00,130.35,130.45,130.23,130.44,20578.0,126.9859,127.0833,126.869,127.0736,20578.0
2020-06-24 13:50:00,130.42,130.43,130.2,130.4,15507.0,127.0541,127.0638,126.8398,127.0346,15507.0
2020-06-24 14:00:00,130.44,130.64,129.87,130.64,34117.0,127.0736,127.2684,126.5183,127.2684,34117.0
2020-06-24 14:10:00,130.63,130.78,130.36,130.66,22851.0,127.2587,127.4048,126.9956,127.2879,22851.0
2020-06-24 14:20:00,130.7,130.83,130.58,130.83,25274.0,127.3268,127.4535,127.2099,127.4535,25274.0
2020-06-24 14:30:00,130.82,130.98,130.62,130.82,21373.0,127.4438,127.5996,127.2489,127.4438,21373.0
2020-06-24 14:40:00,130.78,130.84,130.52,130.7,22741.0,127.4048,127.4632,127.1515,127.3268,22741.0
2020-06-24 14:50:00,130.66,130.77,130.37,130.53,23255.0,127.2879,127.395,127.0054,127.1612,23255.0
2020-06-24 15:00:00,130.55,130.78,130.46,130.61,21984.0,127.1807,127.4048,127.093,127.2392,21984.0
2020-06-24 15:10:00,130.62,131.15,130.47,131.13,25365.0,127.2489,127.7652,127.1028,127.7458,25365.0
2020-06-24 15:20:00,131.12,131.18,130.82,131.09,29162.0,127.736,127.7945,127.4438,127.7068,29162.0
2020-06-24 15:30:00,131.09,131.19,130.78,130.93,53717.0,127.7068,127.8042,127.4048,127.5509,53717.0
2020-06-24 15:40:00,130.94,131.44,130.93,131.05,56081.0,127.5607,128.0478,127.5509,127.6678,56081.0
2020-06-24 15:50:00,131.03,131.05,130.61,130.93,111016.0,127.6483,127.6678,127.2392,127.5509,111016.0
2020-06-25 09:30:00,132.05,132.05,130.29,130.73,88655.0,128.642,128.642,126.9274,127.3561,88655.0
2020-06-25 09:40:00,130.7,130.73,129.5,129.56,63862.0,127.3268,127.3561,126.1578,126.2163,63862.0
2020-06-25 09:50:00,129.58,130.0,129.43,129.64,40645.0,126.2358,126.6449,126.0896,126.2942,40645.0
2020-06-25 10:00:00,129.68,129.72,129.09,129.21,32893.0,126.3332,126.3721,125.7584,125.8753,32893.0
2020-06-25 10:10:00,129.27,129.74,129.27,129.62,19242.0,125.9338,126.3916,125.9338,126.2747,19242.0
2020-06-25 10:20:00,129.57,130.33,129.57,130.24,17485.0,126.226,126.9664,126.226,126.8787,17485.0
2020-06-25 10:30:00,130.27,130.64,130.14,130.61,19168.0,126.9079,127.2684,126.7813,127.2392,19168.0
2020-06-25 10:40:00,130.58,131.0,130.42,130.62,22398.0,127.2099,127.6191,127.0541,127.2489,22398.0
2020-06-25 10:50:00,130.61,130.65,130.33,130.42,27378.0,127.2392,127.2781,126.9664,127.0541,27378.0
2020-06-25 11:00:00,130.4,130.46,129.9,129.99,30771.0,127.0346,127.093,126.5475,126.6352,30771.0
2020-06-25 11:10:00,130.02,130.55,129.95,130.43,27900.0,126.6644,127.1807,126.5962,127.0638,27900.0
2020-06-25 11:20:00,130.42,130.64,130.32,130.4,31144.0,127.0541,127.2684,126.9567,127.0346,31144.0
2020-06-25 11:30:00,130.4,130.49,130.01,130.33,33006.0,127.0346,127.1223,126.6547,126.9664,33006.0
2020-06-25 11:40:00,130.33,130.33,130.02,130.23,44100.0,126.9664,126.9664,126.6644,126.869,44100.0
2020-06-25 11:50:00,130.25,130.46,130.17,130.46,30094.0,126.8885,127.093,126.8105,127.093,30094.0
2020-06-25 12:00:00,130.47,130.8,130.42,130.73,39220.0,127.1028,127.4243,127.0541,127.3561,39220.0
2020-06-25 12:10:00,130.72,131.1,130.71,130.99,24446.0,127.3463,127.7165,127.3366,127.6094,24446.0
2020-06-25 12:20:00,131.03,131.04,130.71,130.78,24532.0,127.6483,127.6581,127.3366,127.4048,24532.0
2020-06-25 12:30:00,130.81,130.89,130.58,130.68,44843.0,127.434,127.5119,127.2099,127.3074,44843.0
2020-06-25 12:40:00,130.65,130.98,130.64,130.92,16910.0,127.2781,127.5996,127.2684,127.5412,16910.0
2020-06-25 12:50:00,130.92,130.98,130.8,130.82,20027.0,127.5412,127.5996,127.4243,127.4438,20027.0
2020-06-25 13:00:00,130.76,130.76,130.61,130.64,15537.0,127.3853,127.3853,127.2392,127.2684,15537.0
2020-06-25 13:10:00,130.65,130.68,130.3,130.34,18460.0,127.2781,127.3074,126.9372,126.9761,18460.0
2020-06-25 13:20:00,130.37,130.45,130.19,130.29,15841.0,127.0054,127.0833,126.83,126.9274,15841.0
2020-06-25 13:30:00,130.28,130.44,130.07,130.38,21809.0,126.9177,127.0736,126.7131,127.0151,21809.0
2020-06-25 13:40:00,130.38,130.61,130.37,130.59,13826.0,127.0151,127.2392,127.0054,127.2197,13826.0
2020-06-25 13:50:00,130.59,130.61,130.37,130.38,9825.0,127.2197,127.2392,127.0054,127.0151,9825.0
2020-06-25 14:00:00,130.39,130.43,130.03,130.03,27188.0,127.0248,127.0638,126.6741,126.6741,27188.0
2020-06-25 14:10:00,130.03,130.1,129.8,129.95,22944.0,126.6741,126.7423,126.4501,126.5962,22944.0
2020-06-25 14:20:00,129.96,129.98,129.69,129.98,14087.0,126.6059,126.6254,126.3429,126.6254,14087.0
2020-06-25 14:30:00,129.97,130.09,129.59,129.68,55205.0,126.6157,126.7326,126.2455,126.3332,55205.0
2020-06-25 14:40:00,129.66,129.78,129.6,129.63,22178.0,126.3137,126.4306,126.2552,126.2845,22178.0
2020-06-25 14:50:00,129.62,129.77,129.6,129.69,24934.0,126.2747,126.4209,126.2552,126.3429,24934.0
2020-06-25 15:00:00,129.68,130.28,129.62,130.14,37519.0,126.3332,126.9177,126.2747,126.7813,37519.0
2020-06-25 15:10:00,130.14,130.37,130.08,130.21,42074.0,126.7813,127.0054,126.7228,126.8495,42074.0
2020-06-25 15:20:00,130.25,130.83,130.25,130.68,46139.0,126.8885,127.4535,126.8885,127.3074,46139.0
2020-06-25 15:30:00,130.64,130.96,130.52,130.67,30032.0,127.2684,127.5801,127.1515,127.2976,30032.0
2020-06-25 15:40:00,130.69,130.74,130.44,130.55,51737.0,127.3171,127.3658,127.0736,127.1807,51737.0
2020-06-25 15:50:00,130.53,130.81,130.38,130.75,123808.0,127.1612,127.434,127.0151,127.3756,123808.0
2020-06-26 09:30:00,130.92,131.38,130.64,130.64,73424.0,127.5412,127.9893,127.2684,127.2684,73424.0
2020-06-26 09:40:00,130.64,131.21,130.47,130.94,52085.0,127.2684,127.8237,127.1028,127.5607,52085.0
2020-06-26 09:50:00,130.94,130.96,130.36,130.59,32612.0,127.5607,127.5801,126.9956,127.2197,32612.0
2020-06-26 10:00:00,130.54,130.54,129.72,129.82,33576.0,127.171,127.171,126.3721,126.4696,33576.0
2020-06-26 10:10:00,129.81,129.81,129.08,129.19,27280.0,126.4598,126.4598,125.7487,125.8558,27280.0
2020-06-26 10:20:00,129.2,129.66,129.08,129.43,27358.0,125.8656,126.3137,125.7487,126.0896,27358.0
2020-06-26 10:30:00,129.42,129.44,128.66,128.75,27683.0,126.0799,126.0994,125.3395,125.4272,27683.0
2020-06-26 10:40:00,128.63,128.79,128.39,128.4,33057.0,125.3103,125.4661,125.0765,125.0862,33057.0
2020-06-26 10:50:00,128.46,128.62,128.09,128.57,50848.0,125.1447,125.3005,124.7842,125.2518,50848.0
2020-06-26 11:00:00,128.61,129.64,128.45,129.6,33472.0,125.2908,126.2942,125.1349,126.2552,33472.0
2020-06-26 11:10:00,129.62,129.85,129.35,129.51,30946.0,126.2747,126.4988,126.0117,126.1676,30946.0
2020-06-26 11:20:00,129.53,129.83,129.39,129.7,22366.0,126.187,126.4793,126.0507,126.3527,22366.0
2020-06-26 11:30:00,129.82,130.1,129.53,129.97,16379.0,126.4696,126.7423,126.187,126.6157,16379.0
2020-06-26 11:40:00,130.0,130.36,129.79,130.36,20712.0,126.6449,126.9956,126.4403,126.9956,20712.0
2020-06-26 11:50:00,130.33,130.5,130.21,130.42,12369.0,126.9664,127.132,126.8495,127.0541,12369.0
2020-06-26 12:00:00,130.38,130.38,129.59,129.71,10628.0,127.0151,127.0151,126.2455,126.3624,10628.0
2020-06-26 12:10:00,129.75,129.79,129.26,129.28,12977.0,126.4014,126.4403,125.924,125.9435,12977.0
2020-06-26 12:20:00,129.26,129.61,129.1,129.58,20364.0,125.924,126.265,125.7681,126.2358,20364.0
2020-06-26 12:30:00,129.55,129.55,129.14,129.37,24342.0,126.2065,126.2065,125.8071,126.0312,24342.0
2020-06-26 12:40:00,129.41,129.57,129.2,129.52,17633.0,126.0701,126.226,125.8656,126.1773,17633.0
2020-06-26 12:50:00,129.5,129.72,129.34,129.67,19379.0,126.1578,126.3721,126.0019,126.3234,19379.0
2020-06-26 13:00:00,129.61,130.02,129.58,129.91,20390.0,126.265,126.6644,126.2358,126.5572,20390.0
2020-06-26 13:10:00,129.94,130.17,129.84,130.15,16879.0,126.5865,126.8105,126.489,126.791,16879.0
2020-06-26 13:20:00,130.16,130.26,130.03,130.18,15812.0,126.8008,126.8982,126.6741,126.8203,15812.0
2020-06-26 13:30:00,130.19,130.35,129.96,130.34,21589.0,126.83,126.9859,126.6059,126.9761,21589.0
2020-06-26 13:40:00,130.35,130.36,130.1,130.12,39629.0,126.9859,126.9956,126.7423,126.7618,39629.0
2020-06-26 13:50:00,130.11,130.14,129.93,130.06,18314.0,126.7521,126.7813,126.5767,126.7034,18314.0
2020-06-26 14:00:00,130.01,130.26,129.87,130.23,17647.0,126.6547,126.8982,126.5183,126.869,17647.0
2020-06-26 14:10:00,130.21,130.38,130.07,130.24,18402.0,126.8495,127.0151,126.7131,126.8787,18402.0
2020-06-26 14:20:00,130.24,130.27,129.81,129.93,18371.0,126.8787,126.9079,126.4598,126.5767,18371.0
2020-06-26 14:30:00,129.95,130.33,129.86,129.98,27420.0,126.5962,126.9664,126.5085,126.6254,27420.0
2020-06-26 14:40:00,130.03,130.15,129.92,130.08,24048.0,126.6741,126.791,126.567,126.7228,24048.0
2020-06-26 14:50:00,130.06,130.14,129.96,129.98,23333.0,126.7034,126.7813,126.6059,126.6254,23333.0
2020-06-26 15:00:00,129.98,130.27,129.91,129.96,35379.0,126.6254,126.9079,126.5572,126.6059,35379.0
2020-06-26 15:10:00,129.97,130.44,129.89,130.27,40790.0,126.6157,127.0736,126.5378,126.9079,40790.0
2020-06-26 15:20:00,130.28,130.74,130.21,130.71,33281.0,126.9177,127.3658,126.8495,127.3366,33281.0
2020-06-26 15:30:00,130.71,130.81,130.38,130.48,50477.0,127.3366,127.434,127.0151,127.1125,50477.0
2020-06-26 15:40:00,130.47,131.07,130.39,130.63,56157.0,127.1028,127.6873,127.0248,127.2587,56157.0
2020-06-26 15:50:00,130.54,131.19,130.54,130.93,234057.0,127.171,127.8042,127.171,127.5509,234057.0
2020-06-29 09:30:00,130.98,131.14,129.87,129.93,60652.0,127.5996,127.7555,126.5183,126.5767,60652.0
2020-06-29 09:40:00,129.79,130.01,129.46,129.66,23471.0,126.4403,126.6547,126.1189,126.3137,23471.0
2020-06-29 09:50:00,129.61,130.32,129.2,130.32,26814.0,126.265,126.9567,125.8656,126.9567,26814.0
2020-06-29 10:00:00,130.49,130.98,130.26,130.86,25288.0,127.1223,127.5996,126.8982,127.4827,25288.0
2020-06-29 10:10:00,130.93,131.59,130.77,131.59,31199.0,127.5509,128.1939,127.395,128.1939,31199.0
2020-06-29 10:20:00,131.56,132.16,131.49,131.68,54417.0,128.1647,128.7492,128.0965,128.2816,54417.0
2020-06-29 10:30:00,131.74,132.14,131.62,132.03,25603.0,128.34,128.7297,128.2231,128.6225,25603.0
2020-06-29 10:40:00,131.96,132.16,131.49,132.06,42758.0,128.5543,128.7492,128.0965,128.6517,42758.0
2020-06-29 10:50:00,132.0,132.16,131.46,131.65,29024.0,128.5933,128.7492,128.0672,128.2523,29024.0
2020-06-29 11:00:00,131.69,131.88,131.07,131.22,20737.0,128.2913,128.4764,127.6873,127.8334,20737.0
2020-06-29 11:10:00,131.26,131.73,131.09,131.69,19934.0,127.8724,128.3303,127.7068,128.2913,19934.0
2020-06-29 11:20:00,131.69,132.25,131.58,132.14,16457.0,128.2913,128.8368,128.1841,128.7297,16457.0
2020-06-29 11:30:00,132.16,132.37,131.82,131.91,20961.0,128.7492,128.9537,128.4179,128.5056,20961.0
2020-06-29 11:40:00,131.93,132.05,131.71,131.77,15617.0,128.5251,128.642,128.3108,128.3692,15617.0
2020-06-29 11:50:00,131.77,131.79,131.43,131.56,18105.0,128.3692,128.3887,128.038,128.1647,18105.0
2020-06-29 12:00:00,131.58,131.77,131.32,131.34,17224.0,128.1841,128.3692,127.9308,127.9503,17224.0
2020-06-29 12:10:00,131.31,131.43,131.25,131.43,14308.0,127.9211,128.038,127.8627,128.038,14308.0
2020-06-29 12:20:00,131.43,131.5,131.24,131.43,14038.0,128.038,128.1062,127.8529,128.038,14038.0
2020-06-29 12:30:00,131.43,131.45,131.23,131.25,15754.0,128.038,128.0575,127.8432,127.8627,15754.0
2020-06-29 12:40:00,131.24,131.28,130.99,131.24,15376.0,127.8529,127.8919,127.6094,127.8529,15376.0
2020-06-29 12:50:00,131.19,131.34,131.06,131.08,18804.0,127.8042,127.9503,127.6776,127.697,18804.0
2020-06-29 13:00:00,131.1,131.1,130.7,130.79,12798.0,127.7165,127.7165,127.3268,127.4145,12798.0
2020-06-29 13:10:00,130.79,130.82,130.46,130.47,17738.0,127.4145,127.4438,127.093,127.1028,17738.0
2020-06-29 13:20:00,130.49,130.68,130.49,130.51,18048.0,127.1223,127.3074,127.1223,127.1418,18048.0
2020-06-29 13:30:00,130.52,130.78,130.52,130.73,16824.0,127.1515,127.4048,127.1515,127.3561,16824.0
2020-06-29 13:40:00,130.69,131.12,130.68,131.1,14157.0,127.3171,127.736,127.3074,127.7165,14157.0
2020-06-29 13:50:00,131.13,131.19,130.83,130.87,11649.0,127.7458,127.8042,127.4535,127.4925,11649.0
2020-06-29 14:00:00,130.9,130.97,130.55,130.64,17148.0,127.5217,127.5899,127.1807,127.2684,17148.0
2020-06-29 14:10:00,130.67,130.84,130.67,130.75,11628.0,127.2976,127.4632,127.2976,127.3756,11628.0
2020-06-29 14:20:00,130.75,130.81,130.48,130.62,11962.0,127.3756,127.434,127.1125,127.2489,11962.0
2020-06-29 14:30:00,130.63,130.7,130.51,130.57,13023.0,127.2587,127.3268,127.1418,127.2002,13023.0
2020-06-29 14:40:00,130.59,130.74,130.28,130.34,15207.0,127.2197,127.3658,126.9177,126.9761,15207.0
2020-06-29 14:50:00,130.34,130.54,130.27,130.38,13556.0,126.9761,127.171,126.9079,127.0151,13556.0
2020-06-29 15:00:00,130.35,130.45,130.12,130.29,17028.0,126.9859,127.0833,126.7618,126.9274,17028.0
2020-06-29 15:10:00,130.25,130.34,130.15,130.2,16325.0,126.8885,126.9761,126.791,126.8398,16325.0
2020-06-29 15:20:00,130.21,130.31,130.13,130.29,17243.0,126.8495,126.9469,126.7716,126.9274,17243.0
2020-06-29 15:30:00,130.3,130.53,130.05,130.21,41940.0,126.9372,127.1612,126.6936,126.8495,41940.0
2020-06-29 15:40:00,130.22,130.5,130.04,130.28,29523.0,126.8592,127.132,126.6839,126.9177,29523.0
2020-06-29 15:50:00,130.3,130.79,130.2,130.75,80269.0,126.9372,127.4145,126.8398,127.3756,80269.0
2020-06-30 09:30:00,132.61,132.61,131.15,131.15,110237.0,129.1876,129.1876,127.7652,127.7652,110237.0
2020-06-30 09:40:00,131.2,131.89,131.14,131.55,23600.0,127.8139,128.4861,127.7555,128.1549,23600.0
2020-06-30 09:50:00,131.57,131.98,131.22,131.64,25398.0,128.1744,128.5738,127.8334,128.2426,25398.0
2020-06-30 10:00:00,131.6,131.76,131.45,131.71,20513.0,128.2036,128.3595,128.0575,128.3108,20513.0
2020-06-30 10:10:00,131.71,132.09,131.52,131.96,21058.0,128.3108,128.681,128.1257,128.5543,21058.0
2020-06-30 10:20:00,131.97,132.16,131.71,131.86,19963.0,128.5641,128.7492,128.3108,128.4569,19963.0
2020-06-30 10:30:00,131.81,132.01,131.67,131.71,24853.0,128.4082,128.603,128.2718,128.3108,24853.0
2020-06-30 10:40:00,131.67,131.88,131.17,131.19,24451.0,128.2718,128.4764,127.7847,127.8042,24451.0
2020-06-30 10:50:00,131.2,131.53,131.04,131.45,23543.0,127.8139,128.1354,127.6581,128.0575,23543.0
2020-06-30 11:00:00,131.46,131.46,130.97,131.24,36990.0,128.0672,128.0672,127.5899,127.8529,36990.0
2020-06-30 11:10:00,131.19,131.75,131.08,131.75,18423.0,127.8042,128.3498,127.697,128.3498,18423.0
2020-06-30 11:20:00,131.75,131.79,131.31,131.37,21780.0,128.3498,128.3887,127.9211,127.9796,21780.0
2020-06-30 11:30:00,131.32,131.32,131.0,131.28,19644.0,127.9308,127.9308,127.6191,127.8919,19644.0
2020-06-30 11:40:00,131.28,131.28,131.02,131.11,20949.0,127.8919,127.8919,127.6386,127.7263,20949.0
2020-06-30 11:50:00,131.11,131.32,131.0,131.19,23021.0,127.7263,127.9308,127.6191,127.8042,23021.0
2020-06-30 12:00:00,131.17,131.32,130.93,131.27,28921.0,127.7847,127.9308,127.5509,127.8821,28921.0
2020-06-30 12:10:00,131.29,131.63,131.22,131.51,15449.0,127.9016,128.2328,127.8334,128.1159,15449.0
2020-06-30 12:20:00,131.5,131.69,131.45,131.51,16589.0,128.1062,128.2913,128.0575,128.1159,16589.0
2020-06-30 12:30:00,131.51,131.6,131.22,131.45,18978.0,128.1159,128.2036,127.8334,128.0575,18978.0
2020-06-30 12:40:00,131.44,131.44,131.27,131.33,21632.0,128.0478,128.0478,127.8821,127.9406,21632.0
2020-06-30 12:50:00,131.34,131.4,131.08,131.25,17720.0,127.9503,128.0088,127.697,127.8627,17720.0
2020-06-30 13:00:00,131.23,131.46,131.15,131.15,32647.0,127.8432,128.0672,127.7652,127.7652,32647.0
2020-06-30 13:10:00,131.2,131.2,130.94,131.14,12758.0,127.8139,127.8139,127.5607,127.7555,12758.0
2020-06-30 13:20:00,131.11,131.18,131.01,131.03,16134.0,127.7263,127.7945,127.6288,127.6483,16134.0
2020-06-30 13:30:00,131.04,131.1,130.9,130.99,14300.0,127.6581,127.7165,127.5217,127.6094,14300.0
2020-06-30 13:40:00,130.99,131.03,130.87,131.02,11620.0,127.6094,127.6483,127.4925,127.6386,11620.0
2020-06-30 13:50:00,131.0,131.0,130.76,130.84,21233.0,127.6191,127.6191,127.3853,127.4632,21233.0
2020-06-30 14:00:00,130.78,131.04,130.7,131.0,15674.0,127.4048,127.6581,127.3268,127.6191,15674.0
2020-06-30 14:10:00,131.0,131.03,130.83,130.99,12786.0,127.6191,127.6483,127.4535,127.6094,12786.0
2020-06-30 14:20:00,131.01,131.07,130.85,131.07,16162.0,127.6288,127.6873,127.473,127.6873,16162.0
2020-06-30 14:30:00,131.04,131.34,131.03,131.33,12386.0,127.6581,127.9503,127.6483,127.9406,12386.0
2020-06-30 14:40:00,131.34,131.34,131.15,131.22,17466.0,127.9503,127.9503,127.7652,127.8334,17466.0
2020-06-30 14:50:00,131.19,131.3,131.1,131.25,22147.0,127.8042,127.9114,127.7165,127.8627,22147.0
2020-06-30 15:00:00,131.25,131.25,130.97,131.07,14555.0,127.8627,127.8627,127.5899,127.6873,14555.0
2020-06-30 15:10:00,131.05,131.15,130.95,131.09,15009.0,127.6678,127.7652,127.5704,127.7068,15009.0
2020-06-30 15:20:00,131.1,131.39,131.07,131.28,28670.0,127.7165,127.999,127.6873,127.8919,28670.0
2020-06-30 15:30:00,131.29,131.55,131.27,131.45,47554.0,127.9016,128.1549,127.8821,128.0575,47554.0
2020-06-30 15:40:00,131.48,131.77,131.44,131.75,51814.0,128.0867,128.3692,128.0478,128.3498,51814.0
2020-06-30 15:50:00,131.77,132.59,131.76,132.05,249495.0,128.3692,129.1681,128.3595,128.642,249495.0
2020-07-01 09:30:00,132.04,133.45,131.53,132.05,166514.0,128.6323,130.0059,128.1354,128.642,166514.0
2020-07-01 09:40:00,132.15,132.18,131.33,131.93,58113.0,128.7394,128.7687,127.9406,128.5251,58113.0
2020-07-01 09:50:00,131.94,132.31,131.36,132.08,54497.0,128.5348,128.8953,127.9698,128.6712,54497.0
2020-07-01 10:00:00,132.07,132.36,131.72,132.2,41319.0,128.6615,128.944,128.3205,128.7881,41319.0
2020-07-01 10:10:00,132.16,132.98,132.11,132.83,41144.0,128.7492,129.548,128.7005,129.4019,41144.0
2020-07-01 10:20:00,132.81,133.45,132.8,133.34,31682.0,129.3824,130.0059,129.3727,129.8987,31682.0
2020-07-01 10:30:00,133.34,133.53,133.11,133.17,22031.0,129.8987,130.0838,129.6747,129.7331,22031.0
2020-07-01 10:40:00,133.15,133.29,132.96,133.07,21908.0,129.7136,129.85,129.5285,129.6357,21908.0
2020-07-01 10:50:00,133.04,133.67,132.95,133.62,154463.0,129.6065,130.2202,129.5188,130.1715,154463.0
2020-07-01 11:00:00,133.66,134.14,133.37,133.92,84992.0,130.2105,130.6781,129.9279,130.4637,84992.0
2020-07-01 11:10:00,133.91,134.46,133.9,134.44,45467.0,130.454,130.9898,130.4443,130.9703,45467.0
2020-07-01 11:20:00,134.44,134.46,133.85,133.85,47716.0,130.9703,130.9898,130.3956,130.3956,47716.0
2020-07-01 11:30:00,133.82,134.13,133.75,134.08,44519.0,130.3663,130.6683,130.2981,130.6196,44519.0
2020-07-01 11:40:00,134.12,134.31,133.95,134.22,46182.0,130.6586,130.8437,130.493,130.756,46182.0
2020-07-01 11:50:00,134.19,134.32,134.03,134.18,59241.0,130.7268,130.8534,130.5709,130.717,59241.0
2020-07-01 12:00:00,134.12,134.45,133.85,134.22,40040.0,130.6586,130.9801,130.3956,130.756,40040.0
2020-07-01 12:10:00,134.21,134.21,133.9,133.97,32021.0,130.7463,130.7463,130.4443,130.5125,32021.0
2020-07-01 12:20:00,133.95,134.38,133.95,134.13,26454.0,130.493,130.9119,130.493,130.6683,26454.0
2020-07-01 12:30:00,134.13,134.65,134.13,134.53,23451.0,130.6683,131.1749,130.6683,131.058,23451.0
2020-07-01 12:40:00,134.55,134.82,134.43,134.53,41655.0,131.0775,131.3405,130.9606,131.058,41655.0
2020-07-01 12:50:00,134.56,134.78,134.37,134.76,32818.0,131.0872,131.3016,130.9021,131.2821,32818.0
2020-07-01 13:00:00,134.75,134.78,134.16,134.16,30893.0,131.2723,131.3016,130.6976,130.6976,30893.0
2020-07-01 13:10:00,134.18,134.66,134.15,134.38,26425.0,130.717,131.1846,130.6878,130.9119,26425.0
2020-07-01 13:20:00,134.4,134.57,134.27,134.55,20664.0,130.9314,131.097,130.8047,131.0775,20664.0
2020-07-01 13:30:00,134.52,134.81,134.45,134.72,30387.0,131.0483,131.3308,130.9801,131.2431,30387.0
2020-07-01 13:40:00,134.74,134.82,134.63,134.77,27806.0,131.2626,131.3405,131.1554,131.2918,27806.0
2020-07-01 13:50:00,134.82,134.97,134.72,134.97,30299.0,131.3405,131.4866,131.2431,131.4866,30299.0
2020-07-01 14:00:00,134.96,135.13,134.52,134.89,43403.0,131.4769,131.6425,131.0483,131.4087,43403.0
2020-07-01 14:10:00,134.91,134.98,134.4,134.48,33781.0,131.4282,131.4964,130.9314,131.0093,33781.0
2020-07-01 14:20:00,134.49,134.86,134.39,134.85,30880.0,131.019,131.3795,130.9216,131.3697,30880.0
2020-07-01 14:30:00,134.89,134.97,134.66,134.8,29029.0,131.4087,131.4866,131.1846,131.321,29029.0
2020-07-01 14:40:00,134.79,134.96,134.73,134.88,30407.0,131.3113,131.4769,131.2528,131.399,30407.0
2020-07-01 14:50:00,134.9,135.28,134.87,135.15,35157.0,131.4185,131.7886,131.3892,131.662,35157.0
2020-07-01 15:00:00,135.16,135.51,135.11,135.48,33102.0,131.6717,132.0127,131.623,131.9835,33102.0
2020-07-01 15:10:00,135.48,135.52,134.97,135.03,43319.0,131.9835,132.0225,131.4866,131.5451,43319.0
2020-07-01 15:20:00,135.01,135.32,135.01,135.18,34417.0,131.5256,131.8276,131.5256,131.6912,34417.0
2020-07-01 15:30:00,135.22,135.44,134.99,135.0,69635.0,131.7302,131.9445,131.5061,131.5159,69635.0
2020-07-01 15:40:00,135.03,135.39,134.94,135.34,98037.0,131.5451,131.8958,131.4574,131.8471,98037.0
2020-07-01 15:50:00,135.33,135.43,134.98,135.22,234304.0,131.8374,131.9348,131.4964,131.7302,234304.0
2020-07-02 09:30:00,136.42,136.42,134.04,134.83,131003.0,132.8992,132.8992,130.5806,131.3503,131003.0
2020-07-02 09:40:00,134.81,134.83,133.92,134.06,48761.0,131.3308,131.3503,130.4637,130.6001,48761.0
2020-07-02 09:50:00,134.03,134.38,133.61,134.17,48604.0,130.5709,130.9119,130.1617,130.7073,48604.0
2020-07-02 10:00:00,134.16,134.77,134.15,134.34,42287.0,130.6976,131.2918,130.6878,130.8729,42287.0
2020-07-02 10:10:00,134.33,134.53,133.79,134.22,61913.0,130.8632,131.058,130.3371,130.756,61913.0
2020-07-02 10:20:00,134.11,134.51,134.11,134.14,24595.0,130.6488,131.0385,130.6488,130.6781,24595.0
2020-07-02 10:30:00,134.17,135.0,134.1,134.95,33236.0,130.7073,131.5159,130.6391,131.4672,33236.0
2020-07-02 10:40:00,134.94,135.42,134.94,135.31,22518.0,131.4574,131.925,131.4574,131.8179,22518.0
2020-07-02 10:50:00,135.34,135.5,134.77,134.88,30015.0,131.8471,132.003,131.2918,131.399,30015.0
2020-07-02 11:00:00,134.83,134.95,134.18,134.57,42889.0,131.3503,131.4672,130.717,131.097,42889.0
2020-07-02 11:10:00,134.61,134.87,134.48,134.67,22648.0,131.1359,131.3892,131.0093,131.1944,22648.0
2020-07-02 11:20:00,134.72,134.72,134.39,134.55,21630.0,131.2431,131.2431,130.9216,131.0775,21630.0
2020-07-02 11:30:00,134.56,134.88,134.53,134.67,11573.0,131.0872,131.399,131.058,131.1944,11573.0
2020-07-02 11:40:00,134.61,134.94,134.56,134.76,12541.0,131.1359,131.4574,131.0872,131.2821,12541.0
2020-07-02 11:50:00,134.8,134.8,134.54,134.69,13954.0,131.321,131.321,131.0677,131.2139,13954.0
2020-07-02 12:00:00,134.71,134.74,134.45,134.55,27321.0,131.2334,131.2626,130.9801,131.0775,27321.0
2020-07-02 12:10:00,134.56,134.94,134.47,134.94,14912.0,131.0872,131.4574,130.9996,131.4574,14912.0
2020-07-02 12:20:00,134.9,135.09,134.77,134.82,9710.0,131.4185,131.6036,131.2918,131.3405,9710.0
2020-07-02 12:30:00,134.8,134.84,134.54,134.58,6399.0,131.321,131.36,131.0677,131.1067,6399.0
2020-07-02 12:40:00,134.56,134.73,134.55,134.65,13479.0,131.0872,131.2528,131.0775,131.1749,13479.0
2020-07-02 12:50:00,134.65,134.68,134.29,134.63,28678.0,131.1749,131.2041,130.8242,131.1554,28678.0
2020-07-02 13:00:00,134.52,134.68,134.46,134.56,9148.0,131.0483,131.2041,130.9898,131.0872,9148.0
2020-07-02 13:10:00,134.57,134.65,134.38,134.57,14822.0,131.097,131.1749,130.9119,131.097,14822.0
2020-07-02 13:20:00,134.6,134.67,134.38,134.49,15629.0,131.1262,131.1944,130.9119,131.019,15629.0
2020-07-02 13:30:00,134.48,134.62,134.4,134.44,20544.0,131.0093,131.1457,130.9314,130.9703,20544.0
2020-07-02 13:40:00,134.46,134.56,134.24,134.28,16832.0,130.9898,131.0872,130.7755,130.8145,16832.0
2020-07-02 13:50:00,134.27,134.35,134.19,134.31,16393.0,130.8047,130.8826,130.7268,130.8437,16393.0
2020-07-02 14:00:00,134.29,134.43,134.18,134.23,15210.0,130.8242,130.9606,130.717,130.7657,15210.0
2020-07-02 14:10:00,134.22,134.32,134.16,134.31,11387.0,130.756,130.8534,130.6976,130.8437,11387.0
2020-07-02 14:20:00,134.31,134.31,134.17,134.24,29244.0,130.8437,130.8437,130.7073,130.7755,29244.0
2020-07-02 14:30:00,134.26,134.42,134.18,134.4,22253.0,130.795,130.9508,130.717,130.9314,22253.0
2020-07-02 14:40:00,134.42,134.64,134.4,134.52,17341.0,130.9508,131.1652,130.9314,131.0483,17341.0
2020-07-02 14:50:00,134.45,134.65,134.3,134.52,29261.0,130.9801,131.1749,130.8339,131.0483,29261.0
2020-07-02 15:00:00,134.52,134.85,134.51,134.82,24803.0,131.0483,131.3697,131.0385,131.3405,24803.0
2020-07-02 15:10:00,134.81,134.86,134.47,134.5,18288.0,131.3308,131.3795,130.9996,131.0288,18288.0
2020-07-02 15:20:00,134.52,134.58,134.26,134.29,23309.0,131.0483,131.1067,130.795,130.8242,23309.0
2020-07-02 15:30:00,134.28,134.44,134.26,134.31,32059.0,130.8145,130.9703,130.795,130.8437,32059.0
2020-07-02 15:40:00,134.3,134.3,133.83,133.84,39637.0,130.8339,130.8339,130.3761,130.3858,39637.0
2020-07-02 15:50:00,133.85,133.87,133.47,133.85,108957.0,130.3956,130.415,130.0254,130.3956,108957.0
2020-07-06 09:30:00,135.47,135.68,134.29,135.4,59511.0,131.9737,132.1783,130.8242,131.9055,59511.0
2020-07-06 09:40:00,135.47,135.68,135.14,135.22,12780.0,131.9737,132.1783,131.6523,131.7302,12780.0
2020-07-06 09:50:00,135.28,135.7,134.97,135.7,15487.0,131.7886,132.1978,131.4866,132.1978,15487.0
2020-07-06 10:00:00,135.79,136.05,135.46,135.96,25763.0,132.2855,132.5388,131.964,132.4511,25763.0
2020-07-06 10:10:00,135.98,136.39,135.81,136.09,16426.0,132.4706,132.87,132.305,132.5777,16426.0
2020-07-06 10:20:00,136.09,136.39,136.09,136.13,18396.0,132.5777,132.87,132.5777,132.6167,18396.0
2020-07-06 10:30:00,136.14,136.53,136.08,136.38,17543.0,132.6265,133.0064,132.568,132.8603,17543.0
2020-07-06 10:40:00,136.29,136.36,135.83,135.88,11503.0,132.7726,132.8408,132.3245,132.3732,11503.0
2020-07-06 10:50:00,135.87,136.16,135.57,135.97,14588.0,132.3634,132.6459,132.0712,132.4608,14588.0
2020-07-06 11:00:00,135.99,136.18,135.87,135.87,19406.0,132.4803,132.6654,132.3634,132.3634,19406.0
2020-07-06 11:10:00,135.84,135.91,135.53,135.53,26649.0,132.3342,132.4024,132.0322,132.0322,26649.0
2020-07-06 11:20:00,135.54,135.92,135.53,135.82,26350.0,132.0419,132.4121,132.0322,132.3147,26350.0
2020-07-06 11:30:00,135.8,135.9,135.34,135.41,19838.0,132.2952,132.3926,131.8471,131.9153,19838.0
2020-07-06 11:40:00,135.44,135.51,135.3,135.38,38083.0,131.9445,132.0127,131.8081,131.8861,38083.0
2020-07-06 11:50:00,135.38,135.67,135.31,135.53,30888.0,131.8861,132.1686,131.8179,132.0322,30888.0
2020-07-06 12:00:00,135.56,135.57,134.93,134.99,20832.0,132.0614,132.0712,131.4477,131.5061,20832.0
2020-07-06 12:10:00,134.99,135.16,134.77,135.09,19910.0,131.5061,131.6717,131.2918,131.6036,19910.0
2020-07-06 12:20:00,135.07,135.09,134.79,134.86,13622.0,131.5841,131.6036,131.3113,131.3795,13622.0
2020-07-06 12:30:00,134.85,134.9,134.66,134.89,19736.0,131.3697,131.4185,131.1846,131.4087,19736.0
2020-07-06 12:40:00,134.89,134.96,134.82,134.86,12588.0,131.4087,131.4769,131.3405,131.3795,12588.0
2020-07-06 12:50:00,134.86,134.88,134.59,134.65,11713.0,131.3795,131.399,131.1165,131.1749,11713.0
2020-07-06 13:00:00,134.66,134.81,134.6,134.72,37047.0,131.1846,131.3308,131.1262,131.2431,37047.0
2020-07-06 13:10:00,134.75,134.77,134.25,134.25,22114.0,131.2723,131.2918,130.7852,130.7852,22114.0
2020-07-06 13:20:00,134.25,134.46,134.11,134.41,20006.0,130.7852,130.9898,130.6488,130.9411,20006.0
2020-07-06 13:30:00,134.4,134.42,134.15,134.24,17197.0,130.9314,130.9508,130.6878,130.7755,17197.0
2020-07-06 13:40:00,134.23,134.34,134.0,134.11,20248.0,130.7657,130.8729,130.5417,130.6488,20248.0
2020-07-06 13:50:00,134.12,134.16,133.92,134.08,20805.0,130.6586,130.6976,130.4637,130.6196,20805.0
2020-07-06 14:00:00,134.01,134.06,133.89,133.94,16311.0,130.5514,130.6001,130.4345,130.4832,16311.0
2020-07-06 14:10:00,133.96,134.05,133.71,133.85,14999.0,130.5027,130.5904,130.2592,130.3956,14999.0
2020-07-06 14:20:00,133.81,134.02,133.75,133.91,17743.0,130.3566,130.5612,130.2981,130.454,17743.0
2020-07-06 14:30:00,133.92,134.3,133.87,134.26,20879.0,130.4637,130.8339,130.415,130.795,20879.0
2020-07-06 14:40:00,134.27,134.33,134.18,134.19,8686.0,130.8047,130.8632,130.717,130.7268,8686.0
2020-07-06 14:50:00,134.19,134.19,133.82,133.82,21887.0,130.7268,130.7268,130.3663,130.3663,21887.0
2020-07-06 15:00:00,133.83,133.97,133.51,133.63,26768.0,130.3761,130.5125,130.0643,130.1812,26768.0
2020-07-06 15:10:00,133.62,133.79,133.55,133.69,40458.0,130.1715,130.3371,130.1033,130.2397,40458.0
2020-07-06 15:20:00,133.67,133.72,133.53,133.67,41490.0,130.2202,130.2689,130.0838,130.2202,41490.0
2020-07-06 15:30:00,133.69,134.16,133.65,134.01,44221.0,130.2397,130.6976,130.2007,130.5514,44221.0
2020-07-06 15:40:00,133.96,134.38,133.93,134.3,46642.0,130.5027,130.9119,130.4735,130.8339,46642.0
2020-07-06 15:50:00,134.38,134.44,134.16,134.23,150091.0,130.9119,130.9703,130.6976,130.7657,150091.0
2020-07-07 09:30:00,133.87,135.39,133.8,135.13,132596.0,130.415,131.8958,130.3468,131.6425,132596.0
2020-07-07 09:40:00,135.0,136.4,134.96,135.93,45067.0,131.5159,132.8797,131.4769,132.4219,45067.0
2020-07-07 09:50:00,135.88,136.1,135.27,135.48,14033.0,132.3732,132.5875,131.7789,131.9835,14033.0
2020-07-07 10:00:00,135.46,136.56,135.3,136.5,39803.0,131.964,133.0356,131.8081,132.9772,39803.0
2020-07-07 10:10:00,136.49,136.93,136.39,136.68,23697.0,132.9674,133.3961,132.87,133.1525,23697.0
2020-07-07 10:20:00,136.72,136.86,136.47,136.83,17775.0,133.1915,133.3279,132.9479,133.2986,17775.0
2020-07-07 10:30:00,136.84,136.92,136.45,136.6,21058.0,133.3084,133.3863,132.9285,133.0746,21058.0
2020-07-07 10:40:00,136.56,136.86,136.46,136.75,18376.0,133.0356,133.3279,132.9382,133.2207,18376.0
2020-07-07 10:50:00,136.75,136.93,136.69,136.74,13876.0,133.2207,133.3961,133.1623,133.211,13876.0
2020-07-07 11:00:00,136.77,137.16,136.74,137.14,22026.0,133.2402,133.6201,133.211,133.6006,22026.0
2020-07-07 11:10:00,137.17,137.42,137.12,137.39,20830.0,133.6299,133.8734,133.5812,133.8442,20830.0
2020-07-07 11:20:00,137.29,137.31,137.04,137.07,21207.0,133.7468,133.7663,133.5032,133.5324,21207.0
2020-07-07 11:30:00,137.03,137.25,136.84,136.95,30485.0,133.4935,133.7078,133.3084,133.4155,30485.0
2020-07-07 11:40:00,136.94,137.0,136.61,136.65,15886.0,133.4058,133.4643,133.0843,133.1233,15886.0
2020-07-07 11:50:00,136.62,136.85,136.47,136.5,17901.0,133.0941,133.3181,132.9479,132.9772,17901.0
2020-07-07 12:00:00,136.53,136.69,136.24,136.24,18172.0,133.0064,133.1623,132.7239,132.7239,18172.0
2020-07-07 12:10:00,136.22,136.27,136.0,136.26,13391.0,132.7044,132.7531,132.4901,132.7434,13391.0
2020-07-07 12:20:00,136.27,136.4,135.95,135.97,10393.0,132.7531,132.8797,132.4414,132.4608,10393.0
2020-07-07 12:30:00,135.97,135.99,135.77,135.92,9183.0,132.4608,132.4803,132.266,132.4121,9183.0
2020-07-07 12:40:00,135.91,135.96,135.71,135.96,12297.0,132.4024,132.4511,132.2075,132.4511,12297.0
2020-07-07 12:50:00,135.94,136.05,135.84,135.96,14031.0,132.4316,132.5388,132.3342,132.4511,14031.0
2020-07-07 13:00:00,135.91,135.99,135.53,135.65,13705.0,132.4024,132.4803,132.0322,132.1491,13705.0
2020-07-07 13:10:00,135.65,135.73,135.57,135.69,8403.0,132.1491,132.227,132.0712,132.1881,8403.0
2020-07-07 13:20:00,135.66,135.69,135.5,135.59,10855.0,132.1588,132.1881,132.003,132.0906,10855.0
2020-07-07 13:30:00,135.56,135.73,135.47,135.68,8040.0,132.0614,132.227,131.9737,132.1783,8040.0
2020-07-07 13:40:00,135.67,135.75,135.54,135.64,6755.0,132.1686,132.2465,132.0419,132.1394,6755.0
2020-07-07 13:50:00,135.67,135.7,135.37,135.4,8130.0,132.1686,132.1978,131.8763,131.9055,8130.0
2020-07-07 14:00:00,135.37,135.43,135.22,135.28,8905.0,131.8763,131.9348,131.7302,131.7886,8905.0
2020-07-07 14:10:00,135.27,135.42,135.14,135.3,18054.0,131.7789,131.925,131.6523,131.8081,18054.0
2020-07-07 14:20:00,135.3,135.57,135.24,135.45,11266.0,131.8081,132.0712,131.7497,131.9543,11266.0
2020-07-07 14:30:00,135.43,135.57,135.33,135.34,11114.0,131.9348,132.0712,131.8374,131.8471,11114.0
2020-07-07 14:40:00,135.34,135.57,135.32,135.47,10974.0,131.8471,132.0712,131.8276,131.9737,10974.0
2020-07-07 14:50:00,135.44,135.74,135.36,135.74,16598.0,131.9445,132.2368,131.8666,132.2368,16598.0
2020-07-07 15:00:00,135.76,135.77,135.35,135.35,21628.0,132.2563,132.266,131.8568,131.8568,21628.0
2020-07-07 15:10:00,135.4,135.54,135.33,135.53,26406.0,131.9055,132.0419,131.8374,132.0322,26406.0
2020-07-07 15:20:00,135.56,135.61,135.36,135.43,18382.0,132.0614,132.1101,131.8666,131.9348,18382.0
2020-07-07 15:30:00,135.44,135.48,135.17,135.29,30872.0,131.9445,131.9835,131.6815,131.7984,30872.0
2020-07-07 15:40:00,135.31,135.42,134.89,135.05,44567.0,131.8179,131.925,131.4087,131.5646,44567.0
2020-07-07 15:50:00,135.03,135.03,134.52,134.78,142203.0,131.5451,131.5451,131.0483,131.3016,142203.0
2020-07-08 09:30:00,135.95,135.97,134.88,135.73,61081.0,132.4414,132.4608,131.399,132.227,61081.0
2020-07-08 09:40:00,135.75,136.15,135.43,135.43,17352.0,132.2465,132.6362,131.9348,131.9348,17352.0
2020-07-08 09:50:00,135.44,135.67,135.16,135.47,56402.0,131.9445,132.1686,131.6717,131.9737,56402.0
2020-07-08 10:00:00,135.61,135.88,135.21,135.82,39471.0,132.1101,132.3732,131.7205,132.3147,39471.0
2020-07-08 10:10:00,135.86,136.31,135.72,136.06,16602.0,132.3537,132.7921,132.2173,132.5485,16602.0
2020-07-08 10:20:00,136.18,136.34,135.94,135.98,20311.0,132.6654,132.8213,132.4316,132.4706,20311.0
2020-07-08 10:30:00,136.03,136.21,135.86,135.93,18975.0,132.5193,132.6946,132.3537,132.4219,18975.0
2020-07-08 10:40:00,135.88,136.12,135.76,136.12,13430.0,132.3732,132.607,132.2563,132.607,13430.0
2020-07-08 10:50:00,136.0,136.1,135.75,135.96,16332.0,132.4901,132.5875,132.2465,132.4511,16332.0
2020-07-08 11:00:00,136.01,136.02,135.61,135.79,20253.0,132.4998,132.5095,132.1101,132.2855,20253.0
2020-07-08 11:10:00,135.79,135.89,135.23,135.23,22248.0,132.2855,132.3829,131.7399,131.7399,22248.0
2020-07-08 11:20:00,135.26,135.29,134.55,134.72,30273.0,131.7692,131.7984,131.0775,131.2431,30273.0
2020-07-08 11:30:00,134.68,134.95,134.61,134.92,50039.0,131.2041,131.4672,131.1359,131.4379,50039.0
2020-07-08 11:40:00,134.9,135.17,134.8,135.03,50905.0,131.4185,131.6815,131.321,131.5451,50905.0
2020-07-08 11:50:00,135.0,135.33,135.0,135.32,16837.0,131.5159,131.8374,131.5159,131.8276,16837.0
2020-07-08 12:00:00,135.32,135.65,135.12,135.37,19515.0,131.8276,132.1491,131.6328,131.8763,19515.0
2020-07-08 12:10:00,135.37,135.48,135.14,135.47,15094.0,131.8763,131.9835,131.6523,131.9737,15094.0
2020-07-08 12:20:00,135.48,135.53,135.13,135.24,22726.0,131.9835,132.0322,131.6425,131.7497,22726.0
2020-07-08 12:30:00,135.19,135.42,135.05,135.16,52507.0,131.701,131.925,131.5646,131.6717,52507.0
2020-07-08 12:40:00,135.15,135.17,134.76,134.99,38738.0,131.662,131.6815,131.2821,131.5061,38738.0
2020-07-08 12:50:00,135.01,135.44,134.87,135.38,11936.0,131.5256,131.9445,131.3892,131.8861,11936.0
2020-07-08 13:00:00,135.37,135.54,135.07,135.25,18644.0,131.8763,132.0419,131.5841,131.7594,18644.0
2020-07-08 13:10:00,135.2,135.34,135.13,135.18,12597.0,131.7107,131.8471,131.6425,131.6912,12597.0
2020-07-08 13:20:00,135.22,135.28,134.75,134.77,13202.0,131.7302,131.7886,131.2723,131.2918,13202.0
2020-07-08 13:30:00,134.78,135.13,134.78,135.13,9223.0,131.3016,131.6425,131.3016,131.6425,9223.0
2020-07-08 13:40:00,135.11,135.26,134.88,134.99,11004.0,131.623,131.7692,131.399,131.5061,11004.0
2020-07-08 13:50:00,135.03,135.03,134.66,134.75,9040.0,131.5451,131.5451,131.1846,131.2723,9040.0
2020-07-08 14:00:00,134.73,134.9,134.51,134.75,29662.0,131.2528,131.4185,131.0385,131.2723,29662.0
2020-07-08 14:10:00,134.84,135.1,134.83,134.96,10377.0,131.36,131.6133,131.3503,131.4769,10377.0
2020-07-08 14:20:00,134.9,135.17,134.85,135.15,12148.0,131.4185,131.6815,131.3697,131.662,12148.0
2020-07-08 14:30:00,135.11,135.21,135.0,135.12,9010.0,131.623,131.7205,131.5159,131.6328,9010.0
2020-07-08 14:40:00,135.19,135.23,134.96,135.04,8661.0,131.701,131.7399,131.4769,131.5548,8661.0
2020-07-08 14:50:00,135.06,135.38,134.97,135.33,8868.0,131.5743,131.8861,131.4866,131.8374,8868.0
2020-07-08 15:00:00,135.29,135.6,135.24,135.54,17480.0,131.7984,132.1004,131.7497,132.0419,17480.0
2020-07-08 15:10:00,135.63,135.76,135.53,135.76,20978.0,132.1296,132.2563,132.0322,132.2563,20978.0
2020-07-08 15:20:00,135.73,135.86,135.69,135.75,16441.0,132.227,132.3537,132.1881,132.2465,16441.0
2020-07-08 15:30:00,135.79,135.89,135.55,135.57,17094.0,132.2855,132.3829,132.0517,132.0712,17094.0
2020-07-08 15:40:00,135.62,135.97,135.62,135.73,24967.0,132.1199,132.4608,132.1199,132.227,24967.0
2020-07-08 15:50:00,135.67,135.9,135.5,135.61,124609.0,132.1686,132.3926,132.003,132.1101,124609.0
2020-07-09 09:30:00,136.36,136.98,136.06,136.79,79149.0,132.8408,133.4448,132.5485,133.2597,79149.0
2020-07-09 09:40:00,136.61,137.18,136.51,137.11,19002.0,133.0843,133.6396,132.9869,133.5714,19002.0
2020-07-09 09:50:00,137.08,137.72,137.07,137.5,42622.0,133.5422,134.1657,133.5324,133.9514,42622.0
2020-07-09 10:00:00,137.5,138.38,137.38,137.84,42159.0,133.9514,134.8086,133.8344,134.2826,42159.0
2020-07-09 10:10:00,137.89,138.26,137.61,137.71,41370.0,134.3313,134.6917,134.0585,134.1559,41370.0
2020-07-09 10:20:00,137.62,138.22,137.62,137.89,31952.0,134.0683,134.6528,134.0683,134.3313,31952.0
2020-07-09 10:30:00,137.89,138.12,137.63,137.73,46151.0,134.3313,134.5554,134.078,134.1754,46151.0
2020-07-09 10:40:00,137.65,137.67,137.15,137.15,38430.0,134.0975,134.117,133.6104,133.6104,38430.0
2020-07-09 10:50:00,137.11,137.49,136.76,136.9,41208.0,133.5714,133.9416,133.2305,133.3668,41208.0
2020-07-09 11:00:00,136.9,137.43,136.86,137.43,48545.0,133.3668,133.8832,133.3279,133.8832,48545.0
2020-07-09 11:10:00,137.4,137.52,136.43,136.48,51840.0,133.8539,133.9708,132.909,132.9577,51840.0
2020-07-09 11:20:00,136.51,137.0,136.46,136.88,18328.0,132.9869,133.4643,132.9382,133.3474,18328.0
2020-07-09 11:30:00,136.95,137.22,136.75,137.06,14585.0,133.4155,133.6786,133.2207,133.5227,14585.0
2020-07-09 11:40:00,137.13,137.19,136.56,136.71,15771.0,133.5909,133.6494,133.0356,133.1817,15771.0
2020-07-09 11:50:00,136.64,136.82,136.48,136.71,10983.0,133.1135,133.2889,132.9577,133.1817,10983.0
2020-07-09 12:00:00,136.69,136.91,136.5,136.91,10703.0,133.1623,133.3766,132.9772,133.3766,10703.0
2020-07-09 12:10:00,136.88,137.5,136.86,137.5,17865.0,133.3474,133.9514,133.3279,133.9514,17865.0
2020-07-09 12:20:00,137.52,137.66,137.45,137.63,35390.0,133.9708,134.1072,133.9026,134.078,35390.0
2020-07-09 12:30:00,137.58,137.86,137.57,137.84,27935.0,134.0293,134.3021,134.0195,134.2826,27935.0
2020-07-09 12:40:00,137.82,138.12,137.77,138.03,13199.0,134.2631,134.5554,134.2144,134.4677,13199.0
2020-07-09 12:50:00,138.01,138.07,137.85,137.9,10150.0,134.4482,134.5066,134.2923,134.341,10150.0
2020-07-09 13:00:00,137.91,138.01,137.75,137.98,12754.0,134.3508,134.4482,134.1949,134.419,12754.0
2020-07-09 13:10:00,138.03,138.07,137.87,137.9,12216.0,134.4677,134.5066,134.3118,134.341,12216.0
2020-07-09 13:20:00,137.91,138.09,137.78,138.02,16273.0,134.3508,134.5261,134.2241,134.4579,16273.0
2020-07-09 13:30:00,138.09,138.17,138.01,138.01,12510.0,134.5261,134.6041,134.4482,134.4482,12510.0
2020-07-09 13:40:00,138.04,138.17,137.97,138.03,10776.0,134.4774,134.6041,134.4092,134.4677,10776.0
2020-07-09 13:50:00,138.04,138.08,137.82,137.84,11478.0,134.4774,134.5164,134.2631,134.2826,11478.0
2020-07-09 14:00:00,137.78,138.05,137.73,138.05,19073.0,134.2241,134.4872,134.1754,134.4872,19073.0
2020-07-09 14:10:00,138.03,138.26,137.95,138.22,19777.0,134.4677,134.6917,134.3897,134.6528,19777.0
2020-07-09 14:20:00,138.24,138.33,138.12,138.29,25642.0,134.6723,134.7599,134.5554,134.721,25642.0
2020-07-09 14:30:00,138.34,138.41,138.18,138.29,24656.0,134.7697,134.8379,134.6138,134.721,24656.0
2020-07-09 14:40:00,138.32,138.4,138.28,138.35,13554.0,134.7502,134.8281,134.7112,134.7794,13554.0
2020-07-09 14:50:00,138.34,138.58,138.31,138.47,28491.0,134.7697,135.0035,134.7404,134.8963,28491.0
2020-07-09 15:00:00,138.49,138.87,138.41,138.85,39329.0,134.9158,135.286,134.8379,135.2665,39329.0
2020-07-09 15:10:00,138.86,139.11,138.78,139.01,52231.0,135.2763,135.5198,135.1983,135.4224,52231.0
2020-07-09 15:20:00,139.03,139.04,138.54,138.57,41548.0,135.4419,135.4516,134.9645,134.9937,41548.0
2020-07-09 15:30:00,138.56,138.59,138.17,138.46,60703.0,134.984,135.0132,134.6041,134.8866,60703.0
2020-07-09 15:40:00,138.5,139.0,138.42,138.82,94658.0,134.9255,135.4126,134.8476,135.2373,94658.0
2020-07-09 15:50:00,138.81,138.99,138.58,138.84,146246.0,135.2275,135.4029,135.0035,135.2568,146246.0
2020-07-10 09:30:00,139.56,140.29,138.94,139.02,125629.0,135.9582,136.6693,135.3542,135.4321,125629.0
2020-07-10 09:40:00,138.98,139.2,138.29,138.84,42196.0,135.3932,135.6075,134.721,135.2568,42196.0
2020-07-10 09:50:00,138.85,139.32,138.42,138.97,39073.0,135.2665,135.7244,134.8476,135.3834,39073.0
2020-07-10 10:00:00,138.87,139.34,138.71,139.2,44975.0,135.286,135.7439,135.1301,135.6075,44975.0
2020-07-10 10:10:00,139.32,139.67,139.19,139.55,22617.0,135.7244,136.0653,135.5977,135.9484,22617.0
2020-07-10 10:20:00,139.5,139.96,139.3,139.55,24249.0,135.8997,136.3479,135.7049,135.9484,24249.0
2020-07-10 10:30:00,139.41,139.6,139.24,139.34,24410.0,135.8121,135.9972,135.6464,135.7439,24410.0
2020-07-10 10:40:00,139.38,139.83,139.26,139.47,34945.0,135.7828,136.2212,135.6659,135.8705,34945.0
2020-07-10 10:50:00,139.48,139.73,139.14,139.71,35504.0,135.8803,136.1238,135.549,136.1043,35504.0
2020-07-10 11:00:00,139.69,139.97,139.58,139.81,22546.0,136.0848,136.3576,135.9777,136.2017,22546.0
2020-07-10 11:10:00,139.87,139.95,139.66,139.76,27142.0,136.2602,136.3381,136.0556,136.153,27142.0
2020-07-10 11:20:00,139.74,140.24,139.74,140.09,30564.0,136.1335,136.6206,136.1335,136.4745,30564.0
2020-07-10 11:30:00,140.04,140.42,140.0,140.14,40985.0,136.4258,136.796,136.3868,136.5232,40985.0
2020-07-10 11:40:00,140.14,140.17,139.72,139.77,23549.0,136.5232,136.5524,136.1141,136.1628,23549.0
2020-07-10 11:50:00,139.79,139.87,139.58,139.8,16997.0,136.1823,136.2602,135.9777,136.192,16997.0
2020-07-10 12:00:00,139.76,140.0,139.7,139.88,17197.0,136.153,136.3868,136.0946,136.2699,17197.0
2020-07-10 12:10:00,139.95,140.05,139.82,139.84,30718.0,136.3381,136.4355,136.2115,136.231,30718.0
2020-07-10 12:20:00,139.91,140.03,139.76,139.99,22257.0,136.2992,136.4161,136.153,136.3771,22257.0
2020-07-10 12:30:00,139.96,140.06,139.89,139.89,15413.0,136.3479,136.4453,136.2797,136.2797,15413.0
2020-07-10 12:40:00,139.86,140.02,139.76,139.85,13473.0,136.2504,136.4063,136.153,136.2407,13473.0
2020-07-10 12:50:00,139.83,139.83,139.56,139.78,21908.0,136.2212,136.2212,135.9582,136.1725,21908.0
2020-07-10 13:00:00,139.83,140.27,139.78,140.21,34211.0,136.2212,136.6499,136.1725,136.5914,34211.0
2020-07-10 13:10:00,140.24,140.66,140.19,140.64,18068.0,136.6206,137.0298,136.5719,137.0103,18068.0
2020-07-10 13:20:00,140.65,140.92,140.61,140.85,23266.0,137.0201,137.2831,136.9811,137.2149,23266.0
2020-07-10 13:30:00,140.73,141.04,140.57,141.02,16328.0,137.098,137.4,136.9421,137.3805,16328.0
2020-07-10 13:40:00,141.0,141.13,140.8,141.02,18670.0,137.361,137.4877,137.1662,137.3805,18670.0
2020-07-10 13:50:00,141.03,141.25,140.8,140.9,23479.0,137.3902,137.6046,137.1662,137.2636,23479.0
2020-07-10 14:00:00,140.94,141.09,140.69,140.69,24895.0,137.3026,137.4487,137.059,137.059,24895.0
2020-07-10 14:10:00,140.72,141.25,140.72,141.16,27644.0,137.0882,137.6046,137.0882,137.5169,27644.0
2020-07-10 14:20:00,141.17,141.19,140.84,140.91,20518.0,137.5266,137.5461,137.2052,137.2733,20518.0
2020-07-10 14:30:00,140.89,140.99,140.29,140.47,29816.0,137.2539,137.3513,136.6693,136.8447,29816.0
2020-07-10 14:40:00,140.47,140.49,140.17,140.2,16653.0,136.8447,136.8642,136.5524,136.5817,16653.0
2020-07-10 14:50:00,140.21,140.46,140.19,140.45,32512.0,136.5914,136.835,136.5719,136.8252,32512.0
2020-07-10 15:00:00,140.44,140.52,140.27,140.33,16560.0,136.8155,136.8934,136.6499,136.7083,16560.0
2020-07-10 15:10:00,140.36,140.51,140.22,140.43,32561.0,136.7375,136.8837,136.6012,136.8057,32561.0
2020-07-10 15:20:00,140.51,140.59,140.35,140.36,27955.0,136.8837,136.9616,136.7278,136.7375,27955.0
2020-07-10 15:30:00,140.36,140.59,140.24,140.43,38081.0,136.7375,136.9616,136.6206,136.8057,38081.0
2020-07-10 15:40:00,140.45,140.61,140.31,140.61,51281.0,136.8252,136.9811,136.6888,136.9811,51281.0
2020-07-10 15:50:00,140.66,141.2,140.48,140.79,122363.0,137.0298,137.5559,136.8544,137.1564,122363.0
2020-07-13 09:30:00,141.04,141.36,140.31,140.82,118025.0,137.4,137.7117,136.6888,137.1857,118025.0
2020-07-13 09:40:00,140.96,141.43,140.88,141.01,26737.0,137.3221,137.7799,137.2441,137.3708,26737.0
2020-07-13 09:50:00,141.25,141.58,141.1,141.1,23336.0,137.6046,137.9261,137.4584,137.4584,23336.0
2020-07-13 10:00:00,141.13,141.18,140.48,140.51,28981.0,137.4877,137.5364,136.8544,136.8837,28981.0
2020-07-13 10:10:00,140.53,140.76,140.0,140.0,40327.0,136.9032,137.1272,136.3868,136.3868,40327.0
2020-07-13 10:20:00,139.91,140.07,139.57,139.88,35149.0,136.2992,136.455,135.9679,136.2699,35149.0
2020-07-13 10:30:00,139.86,139.9,139.57,139.86,15600.0,136.2504,136.2894,135.9679,136.2504,15600.0
2020-07-13 10:40:00,139.9,139.95,139.55,139.65,17086.0,136.2894,136.3381,135.9484,136.0459,17086.0
2020-07-13 10:50:00,139.63,140.0,139.52,139.8,56760.0,136.0264,136.3868,135.9192,136.192,56760.0
2020-07-13 11:00:00,139.78,139.91,139.42,139.44,29595.0,136.1725,136.2992,135.8218,135.8413,29595.0
2020-07-13 11:10:00,139.45,139.75,139.28,139.64,27868.0,135.851,136.1433,135.6854,136.0361,27868.0
2020-07-13 11:20:00,139.66,140.19,139.55,140.16,33616.0,136.0556,136.5719,135.9484,136.5427,33616.0
2020-07-13 11:30:00,140.19,140.4,140.03,140.28,41452.0,136.5719,136.7765,136.4161,136.6596,41452.0
2020-07-13 11:40:00,140.25,140.54,140.21,140.35,40477.0,136.6304,136.9129,136.5914,136.7278,40477.0
2020-07-13 11:50:00,140.39,140.56,140.01,140.34,31334.0,136.7668,136.9324,136.3966,136.7181,31334.0
2020-07-13 12:00:00,140.37,140.52,140.36,140.52,16836.0,136.7473,136.8934,136.7375,136.8934,16836.0
2020-07-13 12:10:00,140.58,140.59,140.31,140.31,10335.0,136.9519,136.9616,136.6888,136.6888,10335.0
2020-07-13 12:20:00,140.37,140.48,140.3,140.35,10898.0,136.7473,136.8544,136.6791,136.7278,10898.0
2020-07-13 12:30:00,140.38,140.5,140.14,140.5,22267.0,136.757,136.8739,136.5232,136.8739,22267.0
2020-07-13 12:40:00,140.45,140.47,140.13,140.22,15997.0,136.8252,136.8447,136.5135,136.6012,15997.0
2020-07-13 12:50:00,140.26,140.26,139.74,139.74,8686.0,136.6401,136.6401,136.1335,136.1335,8686.0
2020-07-13 13:00:00,139.76,140.07,139.76,139.83,18338.0,136.153,136.455,136.153,136.2212,18338.0
2020-07-13 13:10:00,139.84,139.84,139.57,139.69,10378.0,136.231,136.231,135.9679,136.0848,10378.0
2020-07-13 13:20:00,139.69,139.78,139.63,139.69,13085.0,136.0848,136.1725,136.0264,136.0848,13085.0
2020-07-13 13:30:00,139.7,139.81,139.61,139.61,18458.0,136.0946,136.2017,136.0069,136.0069,18458.0
2020-07-13 13:40:00,139.63,139.66,139.44,139.47,36828.0,136.0264,136.0556,135.8413,135.8705,36828.0
2020-07-13 13:50:00,139.47,139.54,139.36,139.41,12796.0,135.8705,135.9387,135.7633,135.8121,12796.0
2020-07-13 14:00:00,139.39,139.47,138.66,138.77,23159.0,135.7926,135.8705,135.0814,135.1886,23159.0
2020-07-13 14:10:00,138.74,138.93,138.65,138.84,22352.0,135.1593,135.3444,135.0717,135.2568,22352.0
2020-07-13 14:20:00,138.88,138.88,137.75,137.75,34048.0,135.2957,135.2957,134.1949,134.1949,34048.0
2020-07-13 14:30:00,137.69,137.94,137.3,137.88,33564.0,134.1364,134.38,133.7565,134.3215,33564.0
2020-07-13 14:40:00,137.88,138.3,137.84,138.28,18119.0,134.3215,134.7307,134.2826,134.7112,18119.0
2020-07-13 14:50:00,138.26,138.47,138.19,138.32,12195.0,134.6917,134.8963,134.6235,134.7502,12195.0
2020-07-13 15:00:00,138.34,138.34,137.13,137.13,30856.0,134.7697,134.7697,133.5909,133.5909,30856.0
2020-07-13 15:10:00,137.19,137.48,137.06,137.17,30845.0,133.6494,133.9319,133.5227,133.6299,30845.0
2020-07-13 15:20:00,137.06,137.21,136.52,136.65,46060.0,133.5227,133.6688,132.9966,133.1233,46060.0
2020-07-13 15:30:00,136.65,136.71,135.45,135.86,51986.0,133.1233,133.1817,131.9543,132.3537,51986.0
2020-07-13 15:40:00,135.83,136.32,135.5,135.51,78862.0,132.3245,132.8018,132.003,132.0127,78862.0
2020-07-13 15:50:00,135.47,135.58,134.77,135.32,210380.0,131.9737,132.0809,131.2918,131.8276,210380.0
2020-07-14 09:30:00,134.93,136.67,133.48,136.07,145467.0,131.4477,133.1428,130.0351,132.5583,145467.0
2020-07-14 09:40:00,136.26,137.0,135.64,135.84,46837.0,132.7434,133.4643,132.1394,132.3342,46837.0
2020-07-14 09:50:00,135.75,135.81,134.01,134.7,56277.0,132.2465,132.305,130.5514,131.2236,56277.0
2020-07-14 10:00:00,134.86,135.34,134.6,134.74,49039.0,131.3795,131.8471,131.1262,131.2626,49039.0
2020-07-14 10:10:00,134.68,134.97,133.92,134.7,40159.0,131.2041,131.4866,130.4637,131.2236,40159.0
2020-07-14 10:20:00,134.62,135.47,134.62,135.46,78247.0,131.1457,131.9737,131.1457,131.964,78247.0
2020-07-14 10:30:00,135.54,136.53,135.48,135.82,52397.0,132.0419,133.0064,131.9835,132.3147,52397.0
2020-07-14 10:40:00,135.85,137.09,135.85,137.09,36926.0,132.3439,133.5519,132.3439,133.5519,36926.0
2020-07-14 10:50:00,137.07,137.25,136.28,136.44,39758.0,133.5324,133.7078,132.7628,132.9187,39758.0
2020-07-14 11:00:00,136.31,136.66,135.96,136.51,24439.0,132.7921,133.133,132.4511,132.9869,24439.0
2020-07-14 11:10:00,136.57,136.87,136.22,136.82,15390.0,133.0454,133.3376,132.7044,133.2889,15390.0
2020-07-14 11:20:00,136.84,137.13,136.51,136.68,28032.0,133.3084,133.5909,132.9869,133.1525,28032.0
2020-07-14 11:30:00,136.81,137.69,136.7,137.33,28190.0,133.2792,134.1364,133.172,133.7857,28190.0
2020-07-14 11:40:00,137.3,137.72,137.16,137.34,37618.0,133.7565,134.1657,133.6201,133.7955,37618.0
2020-07-14 11:50:00,137.32,137.57,136.85,137.12,17665.0,133.776,134.0195,133.3181,133.5812,17665.0
2020-07-14 12:00:00,137.18,137.54,136.99,136.99,12201.0,133.6396,133.9903,133.4545,133.4545,12201.0
2020-07-14 12:10:00,137.12,137.64,136.95,137.62,8211.0,133.5812,134.0877,133.4155,134.0683,8211.0
2020-07-14 12:20:00,137.58,137.84,137.52,137.68,13851.0,134.0293,134.2826,133.9708,134.1267,13851.0
2020-07-14 12:30:00,137.69,137.93,137.62,137.87,12107.0,134.1364,134.3703,134.0683,134.3118,12107.0
2020-07-14 12:40:00,137.86,137.97,137.67,137.86,14146.0,134.3021,134.4092,134.117,134.3021,14146.0
2020-07-14 12:50:00,137.87,137.9,137.19,137.2,12188.0,134.3118,134.341,133.6494,133.6591,12188.0
2020-07-14 13:00:00,137.22,137.26,136.79,137.02,22006.0,133.6786,133.7175,133.2597,133.4837,22006.0
2020-07-14 13:10:00,136.99,137.56,136.96,137.44,12821.0,133.4545,134.0098,133.4253,133.8929,12821.0
2020-07-14 13:20:00,137.41,137.87,137.41,137.87,19457.0,133.8637,134.3118,133.8637,134.3118,19457.0
2020-07-14 13:30:00,137.8,138.47,137.8,138.37,22668.0,134.2436,134.8963,134.2436,134.7989,22668.0
2020-07-14 13:40:00,138.35,138.48,138.11,138.17,20218.0,134.7794,134.9061,134.5456,134.6041,20218.0
2020-07-14 13:50:00,138.17,138.42,137.82,138.07,17511.0,134.6041,134.8476,134.2631,134.5066,17511.0
2020-07-14 14:00:00,137.98,138.49,137.85,138.35,35768.0,134.419,134.9158,134.2923,134.7794,35768.0
2020-07-14 14:10:00,138.4,138.54,138.26,138.44,19550.0,134.8281,134.9645,134.6917,134.8671,19550.0
2020-07-14 14:20:00,138.4,138.7,138.19,138.3,25221.0,134.8281,135.1204,134.6235,134.7307,25221.0
2020-07-14 14:30:00,138.36,138.4,137.67,137.77,23582.0,134.7892,134.8281,134.117,134.2144,23582.0
2020-07-14 14:40:00,137.74,138.09,137.74,137.8,14274.0,134.1852,134.5261,134.1852,134.2436,14274.0
2020-07-14 14:50:00,137.75,138.18,137.67,138.05,15242.0,134.1949,134.6138,134.117,134.4872,15242.0
2020-07-14 15:00:00,138.03,138.14,137.34,137.42,19087.0,134.4677,134.5748,133.7955,133.8734,19087.0
2020-07-14 15:10:00,137.42,137.56,137.1,137.32,21314.0,133.8734,134.0098,133.5617,133.776,21314.0
2020-07-14 15:20:00,137.36,138.1,137.36,137.78,18710.0,133.815,134.5359,133.815,134.2241,18710.0
2020-07-14 15:30:00,137.81,138.04,137.54,138.03,54723.0,134.2534,134.4774,133.9903,134.4677,54723.0
2020-07-14 15:40:00,138.0,138.25,137.92,138.19,47629.0,134.4384,134.682,134.3605,134.6235,47629.0
2020-07-14 15:50:00,138.22,138.79,138.22,138.52,104915.0,134.6528,135.2081,134.6528,134.945,104915.0
2020-07-15 09:30:00,137.98,137.98,136.06,136.1,117967.0,134.419,134.419,132.5485,132.5875,117967.0
2020-07-15 09:40:00,136.31,137.9,135.84,137.54,60832.0,132.7921,134.341,132.3342,133.9903,60832.0
2020-07-15 09:50:00,137.65,137.86,136.71,136.95,56332.0,134.0975,134.3021,133.1817,133.4155,56332.0
2020-07-15 10:00:00,137.06,137.74,136.79,137.38,35445.0,133.5227,134.1852,133.2597,133.8344,35445.0
2020-07-15 10:10:00,137.29,137.82,137.1,137.75,32847.0,133.7468,134.2631,133.5617,134.1949,32847.0
2020-07-15 10:20:00,137.77,138.22,137.63,138.06,18793.0,134.2144,134.6528,134.078,134.4969,18793.0
2020-07-15 10:30:00,138.11,138.22,137.79,138.1,31973.0,134.5456,134.6528,134.2339,134.5359,31973.0
2020-07-15 10:40:00,138.11,138.46,137.92,138.3,23875.0,134.5456,134.8866,134.3605,134.7307,23875.0
2020-07-15 10:50:00,138.21,138.23,137.6,137.6,15719.0,134.643,134.6625,134.0488,134.0488,15719.0
2020-07-15 11:00:00,137.54,137.61,136.82,137.17,24409.0,133.9903,134.0585,133.2889,133.6299,24409.0
2020-07-15 11:10:00,137.12,137.4,136.91,137.19,24795.0,133.5812,133.8539,133.3766,133.6494,24795.0
2020-07-15 11:20:00,137.21,137.62,136.94,137.52,19567.0,133.6688,134.0683,133.4058,133.9708,19567.0
2020-07-15 11:30:00,137.57,138.07,137.5,137.62,20925.0,134.0195,134.5066,133.9514,134.0683,20925.0
2020-07-15 11:40:00,137.64,137.69,137.0,137.06,27761.0,134.0877,134.1364,133.4643,133.5227,27761.0
2020-07-15 11:50:00,137.13,137.27,136.86,136.86,13211.0,133.5909,133.7273,133.3279,133.3279,13211.0
2020-07-15 12:00:00,136.96,137.14,136.67,136.94,19805.0,133.4253,133.6006,133.1428,133.4058,19805.0
2020-07-15 12:10:00,136.9,137.36,136.85,137.36,19721.0,133.3668,133.815,133.3181,133.815,19721.0
2020-07-15 12:20:00,137.27,137.34,137.0,137.15,21417.0,133.7273,133.7955,133.4643,133.6104,21417.0
2020-07-15 12:30:00,137.21,137.35,137.0,137.08,21402.0,133.6688,133.8052,133.4643,133.5422,21402.0
2020-07-15 12:40:00,137.01,137.75,137.01,137.75,20407.0,133.474,134.1949,133.474,134.1949,20407.0
2020-07-15 12:50:00,137.77,137.93,137.72,137.75,20399.0,134.2144,134.3703,134.1657,134.1949,20399.0
2020-07-15 13:00:00,137.76,137.96,137.59,137.96,13750.0,134.2046,134.3995,134.039,134.3995,13750.0
2020-07-15 13:10:00,137.93,138.21,137.92,138.04,13005.0,134.3703,134.643,134.3605,134.4774,13005.0
2020-07-15 13:20:00,138.08,138.14,137.59,138.01,12717.0,134.5164,134.5748,134.039,134.4482,12717.0
2020-07-15 13:30:00,138.0,138.61,138.0,138.53,44442.0,134.4384,135.0327,134.4384,134.9548,44442.0
2020-07-15 13:40:00,138.53,138.63,138.19,138.2,13008.0,134.9548,135.0522,134.6235,134.6333,13008.0
2020-07-15 13:50:00,138.18,138.18,137.87,137.92,11237.0,134.6138,134.6138,134.3118,134.3605,11237.0
2020-07-15 14:00:00,137.78,138.79,137.77,138.69,19003.0,134.2241,135.2081,134.2144,135.1106,19003.0
2020-07-15 14:10:00,138.74,138.98,138.69,138.79,16637.0,135.1593,135.3932,135.1106,135.2081,16637.0
2020-07-15 14:20:00,138.74,138.8,138.52,138.7,18597.0,135.1593,135.2178,134.945,135.1204,18597.0
2020-07-15 14:30:00,138.73,138.82,138.48,138.56,17976.0,135.1496,135.2373,134.9061,134.984,17976.0
2020-07-15 14:40:00,138.61,138.64,138.36,138.39,9543.0,135.0327,135.0619,134.7892,134.8184,9543.0
2020-07-15 14:50:00,138.34,138.34,138.08,138.2,16068.0,134.7697,134.7697,134.5164,134.6333,16068.0
2020-07-15 15:00:00,138.18,138.37,137.93,138.1,19922.0,134.6138,134.7989,134.3703,134.5359,19922.0
2020-07-15 15:10:00,138.09,138.27,137.85,138.24,22473.0,134.5261,134.7015,134.2923,134.6723,22473.0
2020-07-15 15:20:00,138.22,138.56,138.16,138.56,24428.0,134.6528,134.984,134.5943,134.984,24428.0
2020-07-15 15:30:00,138.57,138.74,138.52,138.62,41046.0,134.9937,135.1593,134.945,135.0424,41046.0
2020-07-15 15:40:00,138.61,138.82,138.47,138.76,64916.0,135.0327,135.2373,134.8963,135.1788,64916.0
2020-07-15 15:50:00,138.78,138.93,138.17,138.42,148932.0,135.1983,135.3444,134.6041,134.8476,148932.0
2020-07-16 09:30:00,137.84,138.15,137.17,137.44,55703.0,134.2826,134.5846,133.6299,133.8929,55703.0
2020-07-16 09:40:00,137.68,137.73,136.98,137.35,28358.0,134.1267,134.1754,133.4448,133.8052,28358.0
2020-07-16 09:50:00,137.38,138.11,137.01,137.02,17822.0,133.8344,134.5456,133.474,133.4837,17822.0
2020-07-16 10:00:00,137.2,137.34,136.83,137.33,14237.0,133.6591,133.7955,133.2986,133.7857,14237.0
2020-07-16 10:10:00,137.39,137.39,136.85,136.94,32156.0,133.8442,133.8442,133.3181,133.4058,32156.0
2020-07-16 10:20:00,136.86,137.35,136.72,136.93,17235.0,133.3279,133.8052,133.1915,133.3961,17235.0
2020-07-16 10:30:00,136.92,137.45,136.83,137.18,13037.0,133.3863,133.9026,133.2986,133.6396,13037.0
2020-07-16 10:40:00,137.31,137.77,137.31,137.44,23261.0,133.7663,134.2144,133.7663,133.8929,23261.0
2020-07-16 10:50:00,137.36,137.36,136.8,136.94,14898.0,133.815,133.815,133.2694,133.4058,14898.0
2020-07-16 11:00:00,136.97,137.0,136.13,136.31,26370.0,133.435,133.4643,132.6167,132.7921,26370.0
2020-07-16 11:10:00,136.25,136.37,135.75,135.78,31512.0,132.7336,132.8505,132.2465,132.2757,31512.0
2020-07-16 11:20:00,135.77,136.21,135.75,135.89,44054.0,132.266,132.6946,132.2465,132.3829,44054.0
2020-07-16 11:30:00,135.83,136.5,135.79,136.5,21474.0,132.3245,132.9772,132.2855,132.9772,21474.0
2020-07-16 11:40:00,136.53,136.68,136.25,136.49,17064.0,133.0064,133.1525,132.7336,132.9674,17064.0
2020-07-16 11:50:00,136.51,136.55,136.17,136.47,17768.0,132.9869,133.0259,132.6557,132.9479,17768.0
2020-07-16 12:00:00,136.5,136.7,136.47,136.65,13087.0,132.9772,133.172,132.9479,133.1233,13087.0
2020-07-16 12:10:00,136.61,136.7,136.4,136.42,15611.0,133.0843,133.172,132.8797,132.8992,15611.0
2020-07-16 12:20:00,136.41,136.41,136.26,136.36,12270.0,132.8895,132.8895,132.7434,132.8408,12270.0
2020-07-16 12:30:00,136.36,136.84,136.36,136.81,10584.0,132.8408,133.3084,132.8408,133.2792,10584.0
2020-07-16 12:40:00,136.85,137.07,136.83,136.92,22458.0,133.3181,133.5324,133.2986,133.3863,22458.0
2020-07-16 12:50:00,136.8,137.12,136.8,137.01,8155.0,133.2694,133.5812,133.2694,133.474,8155.0
2020-07-16 13:00:00,136.99,137.4,136.99,137.33,7441.0,133.4545,133.8539,133.4545,133.7857,7441.0
2020-07-16 13:10:00,137.24,137.58,137.24,137.42,9524.0,133.6981,134.0293,133.6981,133.8734,9524.0
2020-07-16 13:20:00,137.44,137.58,137.4,137.52,11139.0,133.8929,134.0293,133.8539,133.9708,11139.0
2020-07-16 13:30:00,137.56,137.79,137.52,137.69,11532.0,134.0098,134.2339,133.9708,134.1364,11532.0
2020-07-16 13:40:00,137.7,137.87,137.5,137.86,8745.0,134.1462,134.3118,133.9514,134.3021,8745.0
2020-07-16 13:50:00,137.82,137.92,137.64,137.69,10812.0,134.2631,134.3605,134.0877,134.1364,10812.0
2020-07-16 14:00:00,137.66,138.01,137.64,137.93,7693.0,134.1072,134.4482,134.0877,134.3703,7693.0
2020-07-16 14:10:00,137.9,138.03,137.81,138.03,7059.0,134.341,134.4677,134.2534,134.4677,7059.0
2020-07-16 14:20:00,138.05,138.16,137.92,138.01,6992.0,134.4872,134.5943,134.3605,134.4482,6992.0
2020-07-16 14:30:00,138.02,138.06,137.91,137.96,11957.0,134.4579,134.4969,134.3508,134.3995,11957.0
2020-07-16 14:40:00,137.93,138.04,137.67,137.72,16684.0,134.3703,134.4774,134.117,134.1657,16684.0
2020-07-16 14:50:00,137.74,137.88,137.5,137.58,14550.0,134.1852,134.3215,133.9514,134.0293,14550.0
2020-07-16 15:00:00,137.55,137.95,137.55,137.88,8972.0,134.0001,134.3897,134.0001,134.3215,8972.0
2020-07-16 15:10:00,137.91,138.05,137.78,138.04,11472.0,134.3508,134.4872,134.2241,134.4774,11472.0
2020-07-16 15:20:00,138.05,138.25,137.94,138.25,16313.0,134.4872,134.682,134.38,134.682,16313.0
2020-07-16 15:30:00,138.21,138.36,138.07,138.32,33961.0,134.643,134.7892,134.5066,134.7502,33961.0
2020-07-16 15:40:00,138.33,138.35,137.97,138.06,33644.0,134.7599,134.7794,134.4092,134.4969,33644.0
2020-07-16 15:50:00,138.03,138.1,137.81,138.08,88163.0,134.4677,134.5359,134.2534,134.5164,88163.0
2020-07-17 09:30:00,138.01,138.73,137.77,138.53,104610.0,134.4482,135.1496,134.2144,134.9548,104610.0
2020-07-17 09:40:00,138.36,138.46,136.84,136.93,19448.0,134.7892,134.8866,133.3084,133.3961,19448.0
2020-07-17 09:50:00,136.93,137.99,136.93,137.6,29083.0,133.3961,134.4287,133.3961,134.0488,29083.0
2020-07-17 10:00:00,137.6,138.22,137.45,137.88,42967.0,134.0488,134.6528,133.9026,134.3215,42967.0
2020-07-17 10:10:00,137.82,138.11,137.68,137.71,33265.0,134.2631,134.5456,134.1267,134.1559,33265.0
2020-07-17 10:20:00,137.67,137.92,137.3,137.35,22162.0,134.117,134.3605,133.7565,133.8052,22162.0
2020-07-17 10:30:00,137.39,137.57,137.27,137.38,30904.0,133.8442,134.0195,133.7273,133.8344,30904.0
2020-07-17 10:40:00,137.38,137.56,137.25,137.36,20724.0,133.8344,134.0098,133.7078,133.815,20724.0
2020-07-17 10:50:00,137.36,137.69,137.35,137.44,15273.0,133.815,134.1364,133.8052,133.8929,15273.0
2020-07-17 11:00:00,137.47,137.59,137.31,137.59,16556.0,133.9221,134.039,133.7663,134.039,16556.0
2020-07-17 11:10:00,137.59,137.68,137.35,137.51,12831.0,134.039,134.1267,133.8052,133.9611,12831.0
2020-07-17 11:20:00,137.54,137.77,137.51,137.7,13408.0,133.9903,134.2144,133.9611,134.1462,13408.0
2020-07-17 11:30:00,137.7,137.78,137.53,137.65,14481.0,134.1462,134.2241,133.9806,134.0975,14481.0
2020-07-17 11:40:00,137.67,137.86,137.5,137.57,7992.0,134.117,134.3021,133.9514,134.0195,7992.0
2020-07-17 11:50:00,137.55,138.03,137.52,138.03,11485.0,134.0001,134.4677,133.9708,134.4677,11485.0
2020-07-17 12:00:00,137.99,138.29,137.99,138.24,13716.0,134.4287,134.721,134.4287,134.6723,13716.0
2020-07-17 12:10:00,138.24,138.26,138.08,138.08,6843.0,134.6723,134.6917,134.5164,134.5164,6843.0
2020-07-17 12:20:00,138.11,138.11,137.88,137.88,8273.0,134.5456,134.5456,134.3215,134.3215,8273.0
2020-07-17 12:30:00,137.89,137.94,137.7,137.87,10745.0,134.3313,134.38,134.1462,134.3118,10745.0
2020-07-17 12:40:00,137.89,137.97,137.79,137.94,8058.0,134.3313,134.4092,134.2339,134.38,8058.0
2020-07-17 12:50:00,137.93,137.94,137.72,137.81,9201.0,134.3703,134.38,134.1657,134.2534,9201.0
2020-07-17 13:00:00,137.8,138.04,137.69,138.02,11459.0,134.2436,134.4774,134.1364,134.4579,11459.0
2020-07-17 13:10:00,137.97,138.02,137.59,137.73,12655.0,134.4092,134.4579,134.039,134.1754,12655.0
2020-07-17 13:20:00,137.76,138.0,137.69,137.92,6179.0,134.2046,134.4384,134.1364,134.3605,6179.0
2020-07-17 13:30:00,137.99,137.99,137.76,137.87,7813.0,134.4287,134.4287,134.2046,134.3118,7813.0
2020-07-17 13:40:00,137.87,137.96,137.87,137.94,5852.0,134.3118,134.3995,134.3118,134.38,5852.0
2020-07-17 13:50:00,137.92,137.99,137.71,137.72,6982.0,134.3605,134.4287,134.1559,134.1657,6982.0
2020-07-17 14:00:00,137.78,138.28,137.77,138.27,12492.0,134.2241,134.7112,134.2144,134.7015,12492.0
2020-07-17 14:10:00,138.26,138.39,138.22,138.29,8658.0,134.6917,134.8184,134.6528,134.721,8658.0
2020-07-17 14:20:00,138.3,138.42,138.26,138.37,9865.0,134.7307,134.8476,134.6917,134.7989,9865.0
2020-07-17 14:30:00,138.41,138.41,138.22,138.28,9475.0,134.8379,134.8379,134.6528,134.7112,9475.0
2020-07-17 14:40:00,138.31,138.45,138.31,138.32,17640.0,134.7404,134.8768,134.7404,134.7502,17640.0
2020-07-17 14:50:00,138.33,138.43,138.23,138.23,11501.0,134.7599,134.8574,134.6625,134.6625,11501.0
2020-07-17 15:00:00,138.24,138.26,137.96,138.1,13353.0,134.6723,134.6917,134.3995,134.5359,13353.0
2020-07-17 15:10:00,138.07,138.28,138.04,138.26,10843.0,134.5066,134.7112,134.4774,134.6917,10843.0
2020-07-17 15:20:00,138.25,138.32,138.2,138.25,25320.0,134.682,134.7502,134.6333,134.682,25320.0
2020-07-17 15:30:00,138.25,138.58,138.24,138.33,48746.0,134.682,135.0035,134.6723,134.7599,48746.0
2020-07-17 15:40:00,138.37,138.45,138.31,138.39,48263.0,134.7989,134.8768,134.7404,134.8184,48263.0
2020-07-17 15:50:00,138.42,138.51,138.24,138.27,126117.0,134.8476,134.9353,134.6723,134.7015,126117.0
2020-07-20 09:30:00,139.43,139.51,138.75,139.05,56026.0,135.8315,135.9095,135.1691,135.4613,56026.0
2020-07-20 09:40:00,139.05,140.1,138.91,140.0,29735.0,135.4613,136.4843,135.325,136.3868,29735.0
2020-07-20 09:50:00,140.09,140.52,139.96,140.47,22973.0,136.4745,136.8934,136.3479,136.8447,22973.0
2020-07-20 10:00:00,140.38,141.13,140.3,141.01,31314.0,136.757,137.4877,136.6791,137.3708,31314.0
2020-07-20 10:10:00,140.91,141.32,140.82,140.98,22192.0,137.2733,137.6728,137.1857,137.3415,22192.0
2020-07-20 10:20:00,140.95,141.45,140.94,141.37,23624.0,137.3123,137.7994,137.3026,137.7215,23624.0
2020-07-20 10:30:00,141.37,142.1,141.27,141.71,44379.0,137.7215,138.4326,137.6241,138.0527,44379.0
2020-07-20 10:40:00,141.79,142.01,141.52,141.64,23485.0,138.1306,138.345,137.8676,137.9845,23485.0
2020-07-20 10:50:00,141.55,141.58,141.19,141.25,13292.0,137.8968,137.9261,137.5461,137.6046,13292.0
2020-07-20 11:00:00,141.25,141.77,141.25,141.47,17115.0,137.6046,138.1112,137.6046,137.8189,17115.0
2020-07-20 11:10:00,141.49,141.8,141.47,141.47,20342.0,137.8384,138.1404,137.8189,137.8189,20342.0
2020-07-20 11:20:00,141.44,141.52,141.22,141.4,12277.0,137.7897,137.8676,137.5753,137.7507,12277.0
2020-07-20 11:30:00,141.39,141.49,141.15,141.32,10844.0,137.741,137.8384,137.5072,137.6728,10844.0
2020-07-20 11:40:00,141.39,141.64,141.37,141.61,14429.0,137.741,137.9845,137.7215,137.9553,14429.0
2020-07-20 11:50:00,141.6,141.84,141.6,141.81,34662.0,137.9455,138.1793,137.9455,138.1501,34662.0
2020-07-20 12:00:00,141.84,141.87,141.57,141.67,11827.0,138.1793,138.2086,137.9163,138.0137,11827.0
2020-07-20 12:10:00,141.63,141.75,141.31,141.55,31399.0,137.9748,138.0917,137.663,137.8968,31399.0
2020-07-20 12:20:00,141.64,141.67,141.42,141.42,8066.0,137.9845,138.0137,137.7702,137.7702,8066.0
2020-07-20 12:30:00,141.46,141.56,141.41,141.54,9615.0,137.8092,137.9066,137.7604,137.8871,9615.0
2020-07-20 12:40:00,141.59,141.6,141.36,141.51,10154.0,137.9358,137.9455,137.7117,137.8579,10154.0
2020-07-20 12:50:00,141.5,141.91,141.49,141.85,13191.0,137.8481,138.2475,137.8384,138.1891,13191.0
2020-07-20 13:00:00,141.85,141.97,141.8,141.8,8557.0,138.1891,138.306,138.1404,138.1404,8557.0
2020-07-20 13:10:00,141.86,142.06,141.81,142.04,12697.0,138.1988,138.3937,138.1501,138.3742,12697.0
2020-07-20 13:20:00,142.05,142.12,141.92,141.93,16269.0,138.3839,138.4521,138.2573,138.267,16269.0
2020-07-20 13:30:00,142.01,142.04,141.75,141.92,9974.0,138.345,138.3742,138.0917,138.2573,9974.0
2020-07-20 13:40:00,141.99,142.15,141.88,142.14,8142.0,138.3255,138.4813,138.2183,138.4716,8142.0
2020-07-20 13:50:00,142.12,142.12,141.58,141.66,14534.0,138.4521,138.4521,137.9261,138.004,14534.0
2020-07-20 14:00:00,141.67,141.9,141.6,141.76,32602.0,138.0137,138.2378,137.9455,138.1014,32602.0
2020-07-20 14:10:00,141.76,142.02,141.75,141.85,5323.0,138.1014,138.3547,138.0917,138.1891,5323.0
2020-07-20 14:20:00,141.89,142.04,141.75,141.91,10716.0,138.2281,138.3742,138.0917,138.2475,10716.0
2020-07-20 14:30:00,141.97,142.1,141.82,141.96,11598.0,138.306,138.4326,138.1599,138.2962,11598.0
2020-07-20 14:40:00,141.97,142.06,141.78,141.84,7141.0,138.306,138.3937,138.1209,138.1793,7141.0
2020-07-20 14:50:00,141.82,141.97,141.73,141.87,15110.0,138.1599,138.306,138.0722,138.2086,15110.0
2020-07-20 15:00:00,141.87,141.87,141.71,141.72,15447.0,138.2086,138.2086,138.0527,138.0624,15447.0
2020-07-20 15:10:00,141.71,141.76,141.61,141.69,29788.0,138.0527,138.1014,137.9553,138.0332,29788.0
2020-07-20 15:20:00,141.66,141.93,141.55,141.89,28669.0,138.004,138.267,137.8968,138.2281,28669.0
2020-07-20 15:30:00,141.89,142.31,141.88,142.25,45887.0,138.2281,138.6372,138.2183,138.5788,45887.0
2020-07-20 15:40:00,142.23,142.29,141.96,141.96,54933.0,138.5593,138.6177,138.2962,138.2962,54933.0
2020-07-20 15:50:00,141.94,142.18,141.51,141.54,167580.0,138.2768,138.5106,137.8579,137.8871,167580.0
2020-07-21 09:30:00,141.61,141.99,139.63,139.78,85750.0,137.9553,138.3255,136.0264,136.1725,85750.0
2020-07-21 09:40:00,139.76,140.34,139.16,140.33,42862.0,136.153,136.7181,135.5685,136.7083,42862.0
2020-07-21 09:50:00,140.14,140.29,139.65,140.2,30551.0,136.5232,136.6693,136.0459,136.5817,30551.0
2020-07-21 10:00:00,140.07,140.46,139.89,140.25,26118.0,136.455,136.835,136.2797,136.6304,26118.0
2020-07-21 10:10:00,140.24,141.09,140.08,141.03,28578.0,136.6206,137.4487,136.4648,137.3902,28578.0
2020-07-21 10:20:00,141.01,141.07,140.34,140.64,20106.0,137.3708,137.4292,136.7181,137.0103,20106.0
2020-07-21 10:30:00,140.64,140.95,140.34,140.46,17299.0,137.0103,137.3123,136.7181,136.835,17299.0
2020-07-21 10:40:00,140.4,140.51,140.1,140.22,16750.0,136.7765,136.8837,136.4843,136.6012,16750.0
2020-07-21 10:50:00,140.29,140.66,140.29,140.63,6428.0,136.6693,137.0298,136.6693,137.0006,6428.0
2020-07-21 11:00:00,140.7,140.75,140.15,140.15,9919.0,137.0688,137.1175,136.533,136.533,9919.0
2020-07-21 11:10:00,140.09,140.37,139.81,140.3,7031.0,136.4745,136.7473,136.2017,136.6791,7031.0
2020-07-21 11:20:00,140.25,140.51,140.14,140.43,14200.0,136.6304,136.8837,136.5232,136.8057,14200.0
2020-07-21 11:30:00,140.44,140.71,140.33,140.34,11175.0,136.8155,137.0785,136.7083,136.7181,11175.0
2020-07-21 11:40:00,140.33,140.44,139.82,139.89,8019.0,136.7083,136.8155,136.2115,136.2797,8019.0
2020-07-21 11:50:00,139.93,140.09,139.62,139.93,25432.0,136.3186,136.4745,136.0166,136.3186,25432.0
2020-07-21 12:00:00,139.94,139.94,139.58,139.7,12581.0,136.3284,136.3284,135.9777,136.0946,12581.0
2020-07-21 12:10:00,139.78,140.0,139.73,139.91,11572.0,136.1725,136.3868,136.1238,136.2992,11572.0
2020-07-21 12:20:00,139.82,140.23,139.82,140.14,8407.0,136.2115,136.6109,136.2115,136.5232,8407.0
2020-07-21 12:30:00,140.08,140.18,139.88,139.95,10608.0,136.4648,136.5622,136.2699,136.3381,10608.0
2020-07-21 12:40:00,139.82,140.1,139.57,139.86,10197.0,136.2115,136.4843,135.9679,136.2504,10197.0
2020-07-21 12:50:00,139.89,140.17,139.83,140.03,11649.0,136.2797,136.5524,136.2212,136.4161,11649.0
2020-07-21 13:00:00,140.0,140.01,139.78,139.97,20756.0,136.3868,136.3966,136.1725,136.3576,20756.0
2020-07-21 13:10:00,139.94,139.94,139.71,139.72,13826.0,136.3284,136.3284,136.1043,136.1141,13826.0
2020-07-21 13:20:00,139.72,139.96,139.44,139.94,13189.0,136.1141,136.3479,135.8413,136.3284,13189.0
2020-07-21 13:30:00,139.96,140.08,139.94,139.97,4342.0,136.3479,136.4648,136.3284,136.3576,4342.0
2020-07-21 13:40:00,139.92,140.2,139.92,140.07,12273.0,136.3089,136.5817,136.3089,136.455,12273.0
2020-07-21 13:50:00,140.08,140.21,140.05,140.12,10895.0,136.4648,136.5914,136.4355,136.5037,10895.0
2020-07-21 14:00:00,140.13,140.37,140.1,140.37,17652.0,136.5135,136.7473,136.4843,136.7473,17652.0
2020-07-21 14:10:00,140.47,140.56,140.3,140.33,22520.0,136.8447,136.9324,136.6791,136.7083,22520.0
2020-07-21 14:20:00,140.32,140.45,140.32,140.38,8190.0,136.6986,136.8252,136.6986,136.757,8190.0
2020-07-21 14:30:00,140.37,140.4,140.18,140.24,10533.0,136.7473,136.7765,136.5622,136.6206,10533.0
2020-07-21 14:40:00,140.26,140.31,140.05,140.1,16260.0,136.6401,136.6888,136.4355,136.4843,16260.0
2020-07-21 14:50:00,140.11,140.25,140.04,140.18,11093.0,136.494,136.6304,136.4258,136.5622,11093.0
2020-07-21 15:00:00,140.14,140.32,140.05,140.05,8748.0,136.5232,136.6986,136.4355,136.4355,8748.0
2020-07-21 15:10:00,140.04,140.1,139.48,139.56,12908.0,136.4258,136.4843,135.8803,135.9582,12908.0
2020-07-21 15:20:00,139.59,139.68,139.34,139.37,20930.0,135.9874,136.0751,135.7439,135.7731,20930.0
2020-07-21 15:30:00,139.39,139.5,138.91,139.11,46529.0,135.7926,135.8997,135.325,135.5198,46529.0
2020-07-21 15:40:00,139.11,139.62,139.08,139.52,40501.0,135.5198,136.0166,135.4906,135.9192,40501.0
2020-07-21 15:50:00,139.5,139.5,138.89,139.36,102815.0,135.8997,135.8997,135.3055,135.7633,102815.0
2020-07-22 09:30:00,140.95,140.95,139.33,139.93,45701.0,137.3123,137.3123,135.7341,136.3186,45701.0
2020-07-22 09:40:00,139.77,139.93,138.91,139.1,17181.0,136.1628,136.3186,135.325,135.5101,17181.0
2020-07-22 09:50:00,139.09,139.98,139.09,139.72,15104.0,135.5003,136.3673,135.5003,136.1141,15104.0
2020-07-22 10:00:00,139.78,140.12,139.31,139.53,17801.0,136.1725,136.5037,135.7146,135.929,17801.0
2020-07-22 10:10:00,139.63,139.65,139.31,139.42,20149.0,136.0264,136.0459,135.7146,135.8218,20149.0
2020-07-22 10:20:00,139.48,139.48,139.04,139.22,15812.0,135.8803,135.8803,135.4516,135.627,15812.0
2020-07-22 10:30:00,139.15,139.26,138.85,139.25,18124.0,135.5588,135.6659,135.2665,135.6562,18124.0
2020-07-22 10:40:00,139.23,139.24,138.76,138.8,19868.0,135.6367,135.6464,135.1788,135.2178,19868.0
2020-07-22 10:50:00,138.75,138.9,138.35,138.6,52300.0,135.1691,135.3152,134.7794,135.023,52300.0
2020-07-22 11:00:00,138.59,138.81,138.25,138.35,17022.0,135.0132,135.2275,134.682,134.7794,17022.0
2020-07-22 11:10:00,138.29,138.54,138.15,138.43,18100.0,134.721,134.9645,134.5846,134.8574,18100.0
2020-07-22 11:20:00,138.38,138.87,138.28,138.82,26829.0,134.8086,135.286,134.7112,135.2373,26829.0
2020-07-22 11:30:00,138.84,139.24,138.81,138.91,20361.0,135.2568,135.6464,135.2275,135.325,20361.0
2020-07-22 11:40:00,138.91,139.11,138.88,138.91,17541.0,135.325,135.5198,135.2957,135.325,17541.0
2020-07-22 11:50:00,138.89,138.89,138.45,138.51,36628.0,135.3055,135.3055,134.8768,134.9353,36628.0
2020-07-22 12:00:00,138.57,138.57,138.22,138.5,35269.0,134.9937,134.9937,134.6528,134.9255,35269.0
2020-07-22 12:10:00,138.53,139.29,138.5,139.04,15567.0,134.9548,135.6952,134.9255,135.4516,15567.0
2020-07-22 12:20:00,139.05,139.14,138.92,139.07,13275.0,135.4613,135.549,135.3347,135.4808,13275.0
2020-07-22 12:30:00,139.1,139.1,138.93,139.06,9265.0,135.5101,135.5101,135.3444,135.4711,9265.0
2020-07-22 12:40:00,138.97,139.02,138.82,138.95,19122.0,135.3834,135.4321,135.2373,135.3639,19122.0
2020-07-22 12:50:00,138.95,138.95,138.52,138.6,20813.0,135.3639,135.3639,134.945,135.023,20813.0
2020-07-22 13:00:00,138.6,138.61,138.39,138.4,15443.0,135.023,135.0327,134.8184,134.8281,15443.0
2020-07-22 13:10:00,138.38,138.49,138.32,138.42,27079.0,134.8086,134.9158,134.7502,134.8476,27079.0
2020-07-22 13:20:00,138.41,138.58,138.27,138.27,18500.0,134.8379,135.0035,134.7015,134.7015,18500.0
2020-07-22 13:30:00,138.28,138.29,138.06,138.26,19170.0,134.7112,134.721,134.4969,134.6917,19170.0
2020-07-22 13:40:00,138.27,138.61,138.27,138.44,14261.0,134.7015,135.0327,134.7015,134.8671,14261.0
2020-07-22 13:50:00,138.44,138.45,138.19,138.29,10214.0,134.8671,134.8768,134.6235,134.721,10214.0
2020-07-22 14:00:00,138.3,138.5,138.29,138.45,10451.0,134.7307,134.9255,134.721,134.8768,10451.0
2020-07-22 14:10:00,138.45,138.46,138.19,138.33,10988.0,134.8768,134.8866,134.6235,134.7599,10988.0
2020-07-22 14:20:00,138.33,138.38,138.28,138.38,13832.0,134.7599,134.8086,134.7112,134.8086,13832.0
2020-07-22 14:30:00,138.38,138.47,138.22,138.35,9105.0,134.8086,134.8963,134.6528,134.7794,9105.0
2020-07-22 14:40:00,138.32,138.4,138.3,138.35,11038.0,134.7502,134.8281,134.7307,134.7794,11038.0
2020-07-22 14:50:00,138.34,138.43,138.0,138.0,16433.0,134.7697,134.8574,134.4384,134.4384,16433.0
2020-07-22 15:00:00,138.02,138.14,137.87,138.01,23992.0,134.4579,134.5748,134.3118,134.4482,23992.0
2020-07-22 15:10:00,138.03,138.31,137.91,138.22,56679.0,134.4677,134.7404,134.3508,134.6528,56679.0
2020-07-22 15:20:00,138.22,138.29,137.95,137.98,32746.0,134.6528,134.721,134.3897,134.419,32746.0
2020-07-22 15:30:00,137.98,138.29,137.98,138.25,37349.0,134.419,134.721,134.419,134.682,37349.0
2020-07-22 15:40:00,138.28,138.51,138.22,138.44,47571.0,134.7112,134.9353,134.6528,134.8671,47571.0
2020-07-22 15:50:00,138.48,138.87,137.97,138.3,189629.0,134.9061,135.286,134.4092,134.7307,189629.0
2020-07-23 09:30:00,139.3,139.57,138.1,138.25,89442.0,135.7049,135.9679,134.5359,134.682,89442.0
2020-07-23 09:40:00,138.21,138.56,136.92,137.06,109701.0,134.643,134.984,133.3863,133.5227,109701.0
2020-07-23 09:50:00,137.07,137.34,136.88,137.02,92295.0,133.5324,133.7955,133.3474,133.4837,92295.0
2020-07-23 10:00:00,137.06,137.23,136.56,137.09,43049.0,133.5227,133.6883,133.0356,133.5519,43049.0
2020-07-23 10:10:00,137.06,137.06,136.46,136.66,37140.0,133.5227,133.5227,132.9382,133.133,37140.0
2020-07-23 10:20:00,136.68,137.27,136.5,137.27,33601.0,133.1525,133.7273,132.9772,133.7273,33601.0
2020-07-23 10:30:00,137.37,138.21,137.34,138.01,23343.0,133.8247,134.643,133.7955,134.4482,23343.0
2020-07-23 10:40:00,138.01,138.38,137.98,138.21,12121.0,134.4482,134.8086,134.419,134.643,12121.0
2020-07-23 10:50:00,138.22,138.31,137.81,137.81,10710.0,134.6528,134.7404,134.2534,134.2534,10710.0
2020-07-23 11:00:00,137.85,138.1,137.6,138.01,17250.0,134.2923,134.5359,134.0488,134.4482,17250.0
2020-07-23 11:10:00,138.07,138.56,138.01,138.33,15766.0,134.5066,134.984,134.4482,134.7599,15766.0
2020-07-23 11:20:00,138.28,138.34,137.93,138.25,17662.0,134.7112,134.7697,134.3703,134.682,17662.0
2020-07-23 11:30:00,138.25,138.44,138.15,138.39,15046.0,134.682,134.8671,134.5846,134.8184,15046.0
2020-07-23 11:40:00,138.4,138.4,138.06,138.11,7550.0,134.8281,134.8281,134.4969,134.5456,7550.0
2020-07-23 11:50:00,138.09,138.1,137.82,137.83,8231.0,134.5261,134.5359,134.2631,134.2728,8231.0
2020-07-23 12:00:00,137.83,137.84,137.32,137.33,10641.0,134.2728,134.2826,133.776,133.7857,10641.0
2020-07-23 12:10:00,137.34,137.44,137.14,137.14,13197.0,133.7955,133.8929,133.6006,133.6006,13197.0
2020-07-23 12:20:00,137.18,137.25,136.87,136.89,18570.0,133.6396,133.7078,133.3376,133.3571,18570.0
2020-07-23 12:30:00,136.86,137.08,136.58,136.63,15189.0,133.3279,133.5422,133.0551,133.1038,15189.0
2020-07-23 12:40:00,136.66,136.8,136.64,136.78,9949.0,133.133,133.2694,133.1135,133.2499,9949.0
2020-07-23 12:50:00,136.77,136.82,136.27,136.72,15805.0,133.2402,133.2889,132.7531,133.1915,15805.0
2020-07-23 13:00:00,136.72,136.89,136.57,136.69,12918.0,133.1915,133.3571,133.0454,133.1623,12918.0
2020-07-23 13:10:00,136.7,136.96,136.61,136.64,8374.0,133.172,133.4253,133.0843,133.1135,8374.0
2020-07-23 13:20:00,136.68,136.72,136.28,136.51,13835.0,133.1525,133.1915,132.7628,132.9869,13835.0
2020-07-23 13:30:00,136.47,136.57,136.18,136.37,16008.0,132.9479,133.0454,132.6654,132.8505,16008.0
2020-07-23 13:40:00,136.35,136.39,135.61,135.61,16533.0,132.831,132.87,132.1101,132.1101,16533.0
2020-07-23 13:50:00,135.66,135.94,135.53,135.88,8606.0,132.1588,132.4316,132.0322,132.3732,8606.0
2020-07-23 14:00:00,135.92,135.96,135.26,135.57,19116.0,132.4121,132.4511,131.7692,132.0712,19116.0
2020-07-23 14:10:00,135.52,135.58,135.0,135.49,17761.0,132.0225,132.0809,131.5159,131.9932,17761.0
2020-07-23 14:20:00,135.42,135.84,135.28,135.69,16800.0,131.925,132.3342,131.7886,132.1881,16800.0
2020-07-23 14:30:00,135.7,135.81,135.07,135.08,21211.0,132.1978,132.305,131.5841,131.5938,21211.0
2020-07-23 14:40:00,135.08,135.51,135.04,135.47,17247.0,131.5938,132.0127,131.5548,131.9737,17247.0
2020-07-23 14:50:00,135.58,135.62,135.41,135.49,14451.0,132.0809,132.1199,131.9153,131.9932,14451.0
2020-07-23 15:00:00,135.49,135.64,135.07,135.1,17580.0,131.9932,132.1394,131.5841,131.6133,17580.0
2020-07-23 15:10:00,135.11,135.47,135.05,135.39,23033.0,131.623,131.9737,131.5646,131.8958,23033.0
2020-07-23 15:20:00,135.43,135.58,135.01,135.14,23566.0,131.9348,132.0809,131.5256,131.6523,23566.0
2020-07-23 15:30:00,135.11,135.65,134.87,135.45,38904.0,131.623,132.1491,131.3892,131.9543,38904.0
2020-07-23 15:40:00,135.39,135.6,135.24,135.27,50447.0,131.8958,132.1004,131.7497,131.7789,50447.0
2020-07-23 15:50:00,135.25,135.38,134.73,135.31,107086.0,131.7594,131.8861,131.2528,131.8179,107086.0
2020-07-24 09:30:00,133.75,134.33,132.72,133.04,105602.0,130.2981,130.8632,129.2947,129.6065,105602.0
2020-07-24 09:40:00,132.97,134.18,132.97,134.06,15733.0,129.5383,130.717,129.5383,130.6001,15733.0
2020-07-24 09:50:00,133.94,134.49,133.45,134.29,18601.0,130.4832,131.019,130.0059,130.8242,18601.0
2020-07-24 10:00:00,134.37,134.67,133.94,134.58,22099.0,130.9021,131.1944,130.4832,131.1067,22099.0
2020-07-24 10:10:00,134.6,135.09,134.31,134.94,34290.0,131.1262,131.6036,130.8437,131.4574,34290.0
2020-07-24 10:20:00,134.96,135.32,134.72,134.78,14539.0,131.4769,131.8276,131.2431,131.3016,14539.0
2020-07-24 10:30:00,134.78,134.79,134.37,134.41,12341.0,131.3016,131.3113,130.9021,130.9411,12341.0
2020-07-24 10:40:00,134.41,135.19,134.41,135.15,10734.0,130.9411,131.701,130.9411,131.662,10734.0
2020-07-24 10:50:00,135.18,136.04,135.18,135.92,18369.0,131.6912,132.529,131.6912,132.4121,18369.0
2020-07-24 11:00:00,135.92,136.05,135.52,135.68,17530.0,132.4121,132.5388,132.0225,132.1783,17530.0
2020-07-24 11:10:00,135.68,135.82,135.54,135.61,13299.0,132.1783,132.3147,132.0419,132.1101,13299.0
2020-07-24 11:20:00,135.73,136.13,135.67,136.13,14875.0,132.227,132.6167,132.1686,132.6167,14875.0
2020-07-24 11:30:00,136.1,136.13,135.79,135.9,17503.0,132.5875,132.6167,132.2855,132.3926,17503.0
2020-07-24 11:40:00,135.89,136.26,135.77,135.84,12139.0,132.3829,132.7434,132.266,132.3342,12139.0
2020-07-24 11:50:00,135.86,135.86,135.11,135.7,32306.0,132.3537,132.3537,131.623,132.1978,32306.0
2020-07-24 12:00:00,135.65,135.65,135.1,135.17,10917.0,132.1491,132.1491,131.6133,131.6815,10917.0
2020-07-24 12:10:00,135.19,135.36,134.58,134.67,33853.0,131.701,131.8666,131.1067,131.1944,33853.0
2020-07-24 12:20:00,134.68,134.82,134.4,134.75,19938.0,131.2041,131.3405,130.9314,131.2723,19938.0
2020-07-24 12:30:00,134.75,134.75,134.39,134.57,17357.0,131.2723,131.2723,130.9216,131.097,17357.0
2020-07-24 12:40:00,134.58,134.58,134.28,134.42,16027.0,131.1067,131.1067,130.8145,130.9508,16027.0
2020-07-24 12:50:00,134.4,134.47,134.26,134.47,12396.0,130.9314,130.9996,130.795,130.9996,12396.0
2020-07-24 13:00:00,134.42,134.71,134.12,134.23,20252.0,130.9508,131.2334,130.6586,130.7657,20252.0
2020-07-24 13:10:00,134.16,134.25,133.86,134.06,12865.0,130.6976,130.7852,130.4053,130.6001,12865.0
2020-07-24 13:20:00,134.07,134.5,134.01,134.42,9353.0,130.6099,131.0288,130.5514,130.9508,9353.0
2020-07-24 13:30:00,134.44,134.47,134.26,134.34,14871.0,130.9703,130.9996,130.795,130.8729,14871.0
2020-07-24 13:40:00,134.36,134.97,134.36,134.97,16799.0,130.8924,131.4866,130.8924,131.4866,16799.0
2020-07-24 13:50:00,134.94,134.96,134.63,134.74,10321.0,131.4574,131.4769,131.1554,131.2626,10321.0
2020-07-24 14:00:00,134.73,135.32,134.65,135.27,31841.0,131.2528,131.8276,131.1749,131.7789,31841.0
2020-07-24 14:10:00,135.28,135.34,135.12,135.17,7468.0,131.7886,131.8471,131.6328,131.6815,7468.0
2020-07-24 14:20:00,135.15,135.44,135.08,135.38,13803.0,131.662,131.9445,131.5938,131.8861,13803.0
2020-07-24 14:30:00,135.37,135.4,134.93,135.19,9011.0,131.8763,131.9055,131.4477,131.701,9011.0
2020-07-24 14:40:00,135.19,135.27,134.99,135.01,8983.0,131.701,131.7789,131.5061,131.5256,8983.0
2020-07-24 14:50:00,135.01,135.23,134.84,135.1,7551.0,131.5256,131.7399,131.36,131.6133,7551.0
2020-07-24 15:00:00,135.05,135.26,134.98,135.19,9806.0,131.5646,131.7692,131.4964,131.701,9806.0
2020-07-24 15:10:00,135.16,135.34,134.99,134.99,25872.0,131.6717,131.8471,131.5061,131.5061,25872.0
2020-07-24 15:20:00,135.0,135.26,134.83,134.93,15563.0,131.5159,131.7692,131.3503,131.4477,15563.0
2020-07-24 15:30:00,134.93,135.12,134.69,135.06,27120.0,131.4477,131.6328,131.2139,131.5743,27120.0
2020-07-24 15:40:00,135.03,135.13,134.89,134.89,33927.0,131.5451,131.6425,131.4087,131.4087,33927.0
2020-07-24 15:50:00,134.84,135.36,134.81,135.24,68723.0,131.36,131.8666,131.3308,131.7497,68723.0
2020-07-27 09:30:00,135.49,136.5,135.29,136.46,70567.0,131.9932,132.9772,131.7984,132.9382,70567.0
2020-07-27 09:40:00,136.44,136.88,136.34,136.67,43163.0,132.9187,133.3474,132.8213,133.1428,43163.0
2020-07-27 09:50:00,136.67,136.76,136.14,136.25,15179.0,133.1428,133.2305,132.6265,132.7336,15179.0
2020-07-27 10:00:00,136.34,137.15,136.32,136.45,16971.0,132.8213,133.6104,132.8018,132.9285,16971.0
2020-07-27 10:10:00,136.47,136.82,136.33,136.39,20320.0,132.9479,133.2889,132.8115,132.87,20320.0
2020-07-27 10:20:00,136.42,136.67,136.14,136.24,21750.0,132.8992,133.1428,132.6265,132.7239,21750.0
2020-07-27 10:30:00,136.27,136.72,136.27,136.62,16948.0,132.7531,133.1915,132.7531,133.0941,16948.0
2020-07-27 10:40:00,136.62,136.62,136.04,136.04,11723.0,133.0941,133.0941,132.529,132.529,11723.0
2020-07-27 10:50:00,136.08,136.12,135.65,135.71,13546.0,132.568,132.607,132.1491,132.2075,13546.0
2020-07-27 11:00:00,135.69,135.76,135.45,135.59,20087.0,132.1881,132.2563,131.9543,132.0906,20087.0
2020-07-27 11:10:00,135.61,135.65,135.16,135.41,14722.0,132.1101,132.1491,131.6717,131.9153,14722.0
2020-07-27 11:20:00,135.43,135.44,134.95,135.19,22155.0,131.9348,131.9445,131.4672,131.701,22155.0
2020-07-27 11:30:00,135.15,135.51,135.09,135.2,17484.0,131.662,132.0127,131.6036,131.7107,17484.0
2020-07-27 11:40:00,135.23,135.51,135.14,135.14,11683.0,131.7399,132.0127,131.6523,131.6523,11683.0
2020-07-27 11:50:00,135.14,135.21,134.93,134.93,12008.0,131.6523,131.7205,131.4477,131.4477,12008.0
2020-07-27 12:00:00,134.95,135.03,134.82,134.9,12610.0,131.4672,131.5451,131.3405,131.4185,12610.0
2020-07-27 12:10:00,134.92,135.39,134.91,135.25,10160.0,131.4379,131.8958,131.4282,131.7594,10160.0
2020-07-27 12:20:00,135.28,135.35,135.16,135.31,8646.0,131.7886,131.8568,131.6717,131.8179,8646.0
2020-07-27 12:30:00,135.33,135.47,135.22,135.3,28495.0,131.8374,131.9737,131.7302,131.8081,28495.0
2020-07-27 12:40:00,135.28,135.68,135.28,135.65,33055.0,131.7886,132.1783,131.7886,132.1491,33055.0
2020-07-27 12:50:00,135.63,135.84,135.6,135.68,27253.0,132.1296,132.3342,132.1004,132.1783,27253.0
2020-07-27 13:00:00,135.71,135.77,135.59,135.65,12400.0,132.2075,132.266,132.0906,132.1491,12400.0
2020-07-27 13:10:00,135.65,135.77,135.55,135.75,6483.0,132.1491,132.266,132.0517,132.2465,6483.0
2020-07-27 13:20:00,135.75,135.83,135.66,135.72,45023.0,132.2465,132.3245,132.1588,132.2173,45023.0
2020-07-27 13:30:00,135.74,135.81,135.48,135.8,19952.0,132.2368,132.305,131.9835,132.2952,19952.0
2020-07-27 13:40:00,135.8,135.82,135.5,135.59,10067.0,132.2952,132.3147,132.003,132.0906,10067.0
2020-07-27 13:50:00,135.51,135.57,135.44,135.48,10483.0,132.0127,132.0712,131.9445,131.9835,10483.0
2020-07-27 14:00:00,135.49,135.7,135.47,135.53,19273.0,131.9932,132.1978,131.9737,132.0322,19273.0
2020-07-27 14:10:00,135.54,135.65,135.49,135.62,22923.0,132.0419,132.1491,131.9932,132.1199,22923.0
2020-07-27 14:20:00,135.66,136.11,135.62,136.08,14002.0,132.1588,132.5972,132.1199,132.568,14002.0
2020-07-27 14:30:00,136.11,136.19,136.03,136.08,8123.0,132.5972,132.6752,132.5193,132.568,8123.0
2020-07-27 14:40:00,136.04,136.09,135.65,135.77,15703.0,132.529,132.5777,132.1491,132.266,15703.0
2020-07-27 14:50:00,135.73,135.74,135.51,135.65,16876.0,132.227,132.2368,132.0127,132.1491,16876.0
2020-07-27 15:00:00,135.66,136.35,135.66,136.14,20895.0,132.1588,132.831,132.1588,132.6265,20895.0
2020-07-27 15:10:00,136.15,136.21,136.03,136.13,19645.0,132.6362,132.6946,132.5193,132.6167,19645.0
2020-07-27 15:20:00,136.16,136.29,136.09,136.15,24065.0,132.6459,132.7726,132.5777,132.6362,24065.0
2020-07-27 15:30:00,136.16,136.23,135.98,135.98,40716.0,132.6459,132.7141,132.4706,132.4706,40716.0
2020-07-27 15:40:00,136.03,136.43,136.03,136.22,39195.0,132.5193,132.909,132.5193,132.7044,39195.0
2020-07-27 15:50:00,136.17,136.27,135.91,136.16,70224.0,132.6557,132.7531,132.4024,132.6459,70224.0
2020-07-28 09:30:00,135.42,136.04,134.93,135.26,47237.0,131.925,132.529,131.4477,131.7692,47237.0
2020-07-28 09:40:00,135.24,135.69,135.13,135.63,11891.0,131.7497,132.1881,131.6425,132.1296,11891.0
2020-07-28 09:50:00,135.59,135.59,134.91,135.33,10443.0,132.0906,132.0906,131.4282,131.8374,10443.0
2020-07-28 10:00:00,135.2,135.67,135.13,135.47,68870.0,131.7107,132.1686,131.6425,131.9737,68870.0
2020-07-28 10:10:00,135.49,135.94,135.28,135.72,49317.0,131.9932,132.4316,131.7886,132.2173,49317.0
2020-07-28 10:20:00,135.65,135.95,135.54,135.79,45967.0,132.1491,132.4414,132.0419,132.2855,45967.0
2020-07-28 10:30:00,135.84,136.04,135.43,136.0,43668.0,132.3342,132.529,131.9348,132.4901,43668.0
2020-07-28 10:40:00,136.01,136.1,135.78,136.06,26406.0,132.4998,132.5875,132.2757,132.5485,26406.0
2020-07-28 10:50:00,136.13,136.27,135.88,136.27,9576.0,132.6167,132.7531,132.3732,132.7531,9576.0
2020-07-28 11:00:00,136.27,136.31,135.5,135.59,10094.0,132.7531,132.7921,132.003,132.0906,10094.0
2020-07-28 11:10:00,135.58,135.94,135.27,135.61,11524.0,132.0809,132.4316,131.7789,132.1101,11524.0
2020-07-28 11:20:00,135.68,135.72,135.52,135.58,6457.0,132.1783,132.2173,132.0225,132.0809,6457.0
2020-07-28 11:30:00,135.66,135.84,135.5,135.76,8446.0,132.1588,132.3342,132.003,132.2563,8446.0
2020-07-28 11:40:00,135.81,135.92,135.59,135.6,11042.0,132.305,132.4121,132.0906,132.1004,11042.0
2020-07-28 11:50:00,135.69,135.69,135.28,135.42,13181.0,132.1881,132.1881,131.7886,131.925,13181.0
2020-07-28 12:00:00,135.5,135.53,135.24,135.5,17673.0,132.003,132.0322,131.7497,132.003,17673.0
2020-07-28 12:10:00,135.46,135.74,135.44,135.59,9060.0,131.964,132.2368,131.9445,132.0906,9060.0
2020-07-28 12:20:00,135.64,135.66,135.41,135.57,6704.0,132.1394,132.1588,131.9153,132.0712,6704.0
2020-07-28 12:30:00,135.58,135.61,135.31,135.43,18059.0,132.0809,132.1101,131.8179,131.9348,18059.0
2020-07-28 12:40:00,135.47,135.76,135.43,135.71,12582.0,131.9737,132.2563,131.9348,132.2075,12582.0
2020-07-28 12:50:00,135.75,135.8,135.61,135.63,9734.0,132.2465,132.2952,132.1101,132.1296,9734.0
2020-07-28 13:00:00,135.72,135.78,135.47,135.59,12792.0,132.2173,132.2757,131.9737,132.0906,12792.0
2020-07-28 13:10:00,135.67,135.74,135.57,135.58,13625.0,132.1686,132.2368,132.0712,132.0809,13625.0
2020-07-28 13:20:00,135.66,135.9,135.65,135.72,35609.0,132.1588,132.3926,132.1491,132.2173,35609.0
2020-07-28 13:30:00,135.75,136.3,135.65,136.08,54045.0,132.2465,132.7823,132.1491,132.568,54045.0
2020-07-28 13:40:00,136.06,136.1,135.89,136.03,7852.0,132.5485,132.5875,132.3829,132.5193,7852.0
2020-07-28 13:50:00,136.06,136.1,135.79,135.83,14409.0,132.5485,132.5875,132.2855,132.3245,14409.0
2020-07-28 14:00:00,135.84,135.85,135.36,135.38,11510.0,132.3342,132.3439,131.8666,131.8861,11510.0
2020-07-28 14:10:00,135.48,135.61,135.37,135.45,8106.0,131.9835,132.1101,131.8763,131.9543,8106.0
2020-07-28 14:20:00,135.47,135.62,135.38,135.4,8910.0,131.9737,132.1199,131.8861,131.9055,8910.0
2020-07-28 14:30:00,135.4,135.46,135.32,135.45,9012.0,131.9055,131.964,131.8276,131.9543,9012.0
2020-07-28 14:40:00,135.44,135.48,135.21,135.26,9507.0,131.9445,131.9835,131.7205,131.7692,9507.0
2020-07-28 14:50:00,135.26,135.33,135.03,135.03,24451.0,131.7692,131.8374,131.5451,131.5451,24451.0
2020-07-28 15:00:00,135.09,135.12,134.75,134.81,17628.0,131.6036,131.6328,131.2723,131.3308,17628.0
2020-07-28 15:10:00,134.84,134.88,134.39,134.81,23150.0,131.36,131.399,130.9216,131.3308,23150.0
2020-07-28 15:20:00,134.81,135.09,134.79,134.93,35745.0,131.3308,131.6036,131.3113,131.4477,35745.0
2020-07-28 15:30:00,134.94,135.01,134.63,134.69,23905.0,131.4574,131.5256,131.1554,131.2139,23905.0
2020-07-28 15:40:00,134.68,134.87,134.6,134.73,26270.0,131.2041,131.3892,131.1262,131.2528,26270.0
2020-07-28 15:50:00,134.58,134.83,134.45,134.8,80690.0,131.1067,131.3503,130.9801,131.321,80690.0
2020-07-29 09:30:00,135.71,136.2,135.42,135.58,70464.0,132.2075,132.6849,131.925,132.0809,70464.0
2020-07-29 09:40:00,135.63,135.63,134.9,135.02,22247.0,132.1296,132.1296,131.4185,131.5354,22247.0
2020-07-29 09:50:00,135.13,135.38,134.79,134.88,14812.0,131.6425,131.8861,131.3113,131.399,14812.0
2020-07-29 10:00:00,134.91,135.36,134.79,135.03,17121.0,131.4282,131.8666,131.3113,131.5451,17121.0
2020-07-29 10:10:00,135.01,135.09,134.68,135.0,23485.0,131.5256,131.6036,131.2041,131.5159,23485.0
2020-07-29 10:20:00,135.04,135.32,134.94,135.02,17939.0,131.5548,131.8276,131.4574,131.5354,17939.0
2020-07-29 10:30:00,135.02,135.37,134.92,135.27,20303.0,131.5354,131.8763,131.4379,131.7789,20303.0
2020-07-29 10:40:00,135.28,135.31,134.98,135.16,11089.0,131.7886,131.8179,131.4964,131.6717,11089.0
2020-07-29 10:50:00,135.19,135.27,134.97,135.03,11336.0,131.701,131.7789,131.4866,131.5451,11336.0
2020-07-29 11:00:00,135.07,135.33,135.06,135.29,16254.0,131.5841,131.8374,131.5743,131.7984,16254.0
2020-07-29 11:10:00,135.42,136.16,135.39,135.85,50648.0,131.925,132.6459,131.8958,132.3439,50648.0
2020-07-29 11:20:00,135.88,136.02,135.75,135.88,12164.0,132.3732,132.5095,132.2465,132.3732,12164.0
2020-07-29 11:30:00,135.83,135.83,135.42,135.46,8558.0,132.3245,132.3245,131.925,131.964,8558.0
2020-07-29 11:40:00,135.42,135.49,135.25,135.37,11300.0,131.925,131.9932,131.7594,131.8763,11300.0
2020-07-29 11:50:00,135.4,135.44,135.33,135.35,10154.0,131.9055,131.9445,131.8374,131.8568,10154.0
2020-07-29 12:00:00,135.35,135.35,134.95,134.95,50324.0,131.8568,131.8568,131.4672,131.4672,50324.0
2020-07-29 12:10:00,135.0,135.35,134.95,135.34,10912.0,131.5159,131.8568,131.4672,131.8471,10912.0
2020-07-29 12:20:00,135.4,135.68,135.36,135.43,6149.0,131.9055,132.1783,131.8666,131.9348,6149.0
2020-07-29 12:30:00,135.43,135.73,135.43,135.59,17355.0,131.9348,132.227,131.9348,132.0906,17355.0
2020-07-29 12:40:00,135.59,135.61,135.48,135.53,15821.0,132.0906,132.1101,131.9835,132.0322,15821.0
2020-07-29 12:50:00,135.52,135.62,135.42,135.44,22664.0,132.0225,132.1199,131.925,131.9445,22664.0
2020-07-29 13:00:00,135.43,135.5,135.15,135.22,9271.0,131.9348,132.003,131.662,131.7302,9271.0
2020-07-29 13:10:00,135.23,135.5,135.23,135.41,20791.0,131.7399,132.003,131.7399,131.9153,20791.0
2020-07-29 13:20:00,135.45,135.52,135.19,135.2,9305.0,131.9543,132.0225,131.701,131.7107,9305.0
2020-07-29 13:30:00,135.18,135.42,135.12,135.37,15051.0,131.6912,131.925,131.6328,131.8763,15051.0
2020-07-29 13:40:00,135.38,135.46,135.27,135.44,8621.0,131.8861,131.964,131.7789,131.9445,8621.0
2020-07-29 13:50:00,135.46,135.58,135.43,135.44,12547.0,131.964,132.0809,131.9348,131.9445,12547.0
2020-07-29 14:00:00,135.46,135.72,135.4,135.71,24219.0,131.964,132.2173,131.9055,132.2075,24219.0
2020-07-29 14:10:00,135.74,135.8,135.64,135.72,11108.0,132.2368,132.2952,132.1394,132.2173,11108.0
2020-07-29 14:20:00,135.71,135.77,135.6,135.76,15631.0,132.2075,132.266,132.1004,132.2563,15631.0
2020-07-29 14:30:00,135.74,136.2,135.72,136.2,15642.0,132.2368,132.6849,132.2173,132.6849,15642.0
2020-07-29 14:40:00,136.16,136.51,136.05,136.43,21901.0,132.6459,132.9869,132.5388,132.909,21901.0
2020-07-29 14:50:00,136.4,136.45,135.84,135.86,29672.0,132.8797,132.9285,132.3342,132.3537,29672.0
2020-07-29 15:00:00,135.87,136.07,135.53,136.0,25813.0,132.3634,132.5583,132.0322,132.4901,25813.0
2020-07-29 15:10:00,136.05,136.12,135.66,135.74,21552.0,132.5388,132.607,132.1588,132.2368,21552.0
2020-07-29 15:20:00,135.79,136.18,135.77,136.03,24057.0,132.2855,132.6654,132.266,132.5193,24057.0
2020-07-29 15:30:00,136.03,136.16,135.88,136.14,31940.0,132.5193,132.6459,132.3732,132.6265,31940.0
2020-07-29 15:40:00,136.13,136.19,135.9,135.9,44227.0,132.6167,132.6752,132.3926,132.3926,44227.0
2020-07-29 15:50:00,135.95,136.02,135.73,135.96,110469.0,132.4414,132.5095,132.227,132.4511,110469.0
2020-07-30 09:30:00,135.7,136.94,135.25,135.26,91500.0,132.1978,133.4058,131.7594,131.7692,91500.0
2020-07-30 09:40:00,135.31,136.51,135.28,135.85,50269.0,131.8179,132.9869,131.7886,132.3439,50269.0
2020-07-30 09:50:00,135.81,136.23,135.33,135.78,60446.0,132.305,132.7141,131.8374,132.2757,60446.0
2020-07-30 10:00:00,135.85,136.51,135.36,136.04,33855.0,132.3439,132.9869,131.8666,132.529,33855.0
2020-07-30 10:10:00,136.03,136.28,135.7,135.81,41208.0,132.5193,132.7628,132.1978,132.305,41208.0
2020-07-30 10:20:00,135.76,135.93,135.4,135.55,30995.0,132.2563,132.4219,131.9055,132.0517,30995.0
2020-07-30 10:30:00,135.47,135.97,135.47,135.87,26443.0,131.9737,132.4608,131.9737,132.3634,26443.0
2020-07-30 10:40:00,135.88,135.95,135.51,135.71,22800.0,132.3732,132.4414,132.0127,132.2075,22800.0
2020-07-30 10:50:00,135.67,135.88,135.29,135.33,38093.0,132.1686,132.3732,131.7984,131.8374,38093.0
2020-07-30 11:00:00,135.28,136.04,135.27,135.88,47237.0,131.7886,132.529,131.7789,132.3732,47237.0
2020-07-30 11:10:00,135.9,136.1,135.54,135.94,78962.0,132.3926,132.5875,132.0419,132.4316,78962.0
2020-07-30 11:20:00,135.95,136.25,135.51,136.02,69582.0,132.4414,132.7336,132.0127,132.5095,69582.0
2020-07-30 11:30:00,136.02,136.86,135.97,136.69,47974.0,132.5095,133.3279,132.4608,133.1623,47974.0
2020-07-30 11:40:00,136.68,137.27,136.66,137.2,24486.0,133.1525,133.7273,133.133,133.6591,24486.0
2020-07-30 11:50:00,137.22,137.7,137.12,137.42,24114.0,133.6786,134.1462,133.5812,133.8734,24114.0
2020-07-30 12:00:00,137.49,137.77,137.45,137.63,28120.0,133.9416,134.2144,133.9026,134.078,28120.0
2020-07-30 12:10:00,137.64,138.16,137.44,137.85,63963.0,134.0877,134.5943,133.8929,134.2923,63963.0
2020-07-30 12:20:00,137.85,138.06,137.73,137.97,36520.0,134.2923,134.4969,134.1754,134.4092,36520.0
2020-07-30 12:30:00,138.02,138.03,137.6,137.78,27635.0,134.4579,134.4677,134.0488,134.2241,27635.0
2020-07-30 12:40:00,137.79,138.25,137.64,138.22,30048.0,134.2339,134.682,134.0877,134.6528,30048.0
2020-07-30 12:50:00,138.25,138.32,138.03,138.14,34458.0,134.682,134.7502,134.4677,134.5748,34458.0
2020-07-30 13:00:00,138.14,138.4,138.05,138.35,31427.0,134.5748,134.8281,134.4872,134.7794,31427.0
2020-07-30 13:10:00,138.35,138.84,138.27,138.61,45220.0,134.7794,135.2568,134.7015,135.0327,45220.0
2020-07-30 13:20:00,138.63,138.64,138.36,138.39,46750.0,135.0522,135.0619,134.7892,134.8184,46750.0
2020-07-30 13:30:00,138.39,138.42,138.0,138.09,39456.0,134.8184,134.8476,134.4384,134.5261,39456.0
2020-07-30 13:40:00,138.13,138.47,138.1,138.19,30727.0,134.5651,134.8963,134.5359,134.6235,30727.0
2020-07-30 13:50:00,138.21,138.52,138.21,138.44,24006.0,134.643,134.945,134.643,134.8671,24006.0
2020-07-30 14:00:00,138.48,138.49,138.19,138.44,24116.0,134.9061,134.9158,134.6235,134.8671,24116.0
2020-07-30 14:10:00,138.44,138.5,138.17,138.29,24323.0,134.8671,134.9255,134.6041,134.721,24323.0
2020-07-30 14:20:00,138.31,138.56,138.22,138.38,23712.0,134.7404,134.984,134.6528,134.8086,23712.0
2020-07-30 14:30:00,138.38,138.49,138.27,138.28,23986.0,134.8086,134.9158,134.7015,134.7112,23986.0
2020-07-30 14:40:00,138.26,138.84,138.21,138.69,37161.0,134.6917,135.2568,134.643,135.1106,37161.0
2020-07-30 14:50:00,138.71,138.71,138.26,138.3,38659.0,135.1301,135.1301,134.6917,134.7307,38659.0
2020-07-30 15:00:00,138.39,138.71,138.22,138.27,40971.0,134.8184,135.1301,134.6528,134.7015,40971.0
2020-07-30 15:10:00,138.28,138.76,138.26,138.7,29709.0,134.7112,135.1788,134.6917,135.1204,29709.0
2020-07-30 15:20:00,138.74,138.81,138.51,138.63,34865.0,135.1593,135.2275,134.9353,135.0522,34865.0
2020-07-30 15:30:00,138.63,138.66,138.43,138.59,52017.0,135.0522,135.0814,134.8574,135.0132,52017.0
2020-07-30 15:40:00,138.59,138.66,138.27,138.37,84568.0,135.0132,135.0814,134.7015,134.7989,84568.0
2020-07-30 15:50:00,138.41,138.69,138.3,138.54,186075.0,134.8379,135.1106,134.7307,134.9645,186075.0
2020-07-31 09:30:00,142.01,142.47,140.77,142.28,363223.0,138.345,138.7931,137.137,138.608,363223.0
2020-07-31 09:40:00,142.3,142.84,141.0,141.64,226675.0,138.6275,139.1535,137.361,137.9845,226675.0
2020-07-31 09:50:00,141.65,141.65,140.02,140.68,91522.0,137.9942,137.9942,136.4063,137.0493,91522.0
2020-07-31 10:00:00,140.59,141.43,139.65,139.65,98254.0,136.9616,137.7799,136.0459,136.0459,98254.0
2020-07-31 10:10:00,139.66,140.37,139.0,139.86,60702.0,136.0556,136.7473,135.4126,136.2504,60702.0
2020-07-31 10:20:00,139.84,140.63,139.33,140.22,52391.0,136.231,137.0006,135.7341,136.6012,52391.0
2020-07-31 10:30:00,140.18,140.76,140.01,140.59,50113.0,136.5622,137.1272,136.3966,136.9616,50113.0
2020-07-31 10:40:00,140.62,140.97,139.5,140.15,48912.0,136.9908,137.3318,135.8997,136.533,48912.0
2020-07-31 10:50:00,140.14,140.21,139.33,139.62,24671.0,136.5232,136.5914,135.7341,136.0166,24671.0
2020-07-31 11:00:00,139.71,139.72,138.66,138.73,59198.0,136.1043,136.1141,135.0814,135.1496,59198.0
2020-07-31 11:10:00,138.76,139.58,138.44,139.21,100833.0,135.1788,135.9777,134.8671,135.6172,100833.0
2020-07-31 11:20:00,139.15,139.27,138.91,139.17,27422.0,135.5588,135.6757,135.325,135.5783,27422.0
2020-07-31 11:30:00,139.15,139.46,138.66,139.3,27558.0,135.5588,135.8608,135.0814,135.7049,27558.0
2020-07-31 11:40:00,139.29,139.85,139.28,139.75,46927.0,135.6952,136.2407,135.6854,136.1433,46927.0
2020-07-31 11:50:00,139.78,139.84,139.04,139.18,20694.0,136.1725,136.231,135.4516,135.588,20694.0
2020-07-31 12:00:00,139.2,139.56,139.01,139.15,28190.0,135.6075,135.9582,135.4224,135.5588,28190.0
2020-07-31 12:10:00,139.18,139.56,139.13,139.16,49581.0,135.588,135.9582,135.5393,135.5685,49581.0
2020-07-31 12:20:00,139.12,139.25,138.87,138.9,25529.0,135.5295,135.6562,135.286,135.3152,25529.0
2020-07-31 12:30:00,138.89,138.89,137.55,137.69,57998.0,135.3055,135.3055,134.0001,134.1364,57998.0
2020-07-31 12:40:00,137.69,138.37,137.38,137.88,33163.0,134.1364,134.7989,133.8344,134.3215,33163.0
2020-07-31 12:50:00,137.84,138.2,137.1,137.23,90700.0,134.2826,134.6333,133.5617,133.6883,90700.0
2020-07-31 13:00:00,137.21,138.5,137.1,138.45,91174.0,133.6688,134.9255,133.5617,134.8768,91174.0
2020-07-31 13:10:00,138.44,139.14,138.43,139.03,35962.0,134.8671,135.549,134.8574,135.4419,35962.0
2020-07-31 13:20:00,138.99,139.3,138.77,139.28,41352.0,135.4029,135.7049,135.1886,135.6854,41352.0
2020-07-31 13:30:00,139.26,139.56,139.02,139.16,38923.0,135.6659,135.9582,135.4321,135.5685,38923.0
2020-07-31 13:40:00,139.07,139.63,139.06,139.44,40204.0,135.4808,136.0264,135.4711,135.8413,40204.0
2020-07-31 13:50:00,139.4,139.59,139.07,139.07,56641.0,135.8023,135.9874,135.4808,135.4808,56641.0
2020-07-31 14:00:00,139.11,139.47,138.57,138.59,31071.0,135.5198,135.8705,134.9937,135.0132,31071.0
2020-07-31 14:10:00,138.59,138.93,138.29,138.69,58278.0,135.0132,135.3444,134.721,135.1106,58278.0
2020-07-31 14:20:00,138.75,139.5,138.75,139.47,35271.0,135.1691,135.8997,135.1691,135.8705,35271.0
2020-07-31 14:30:00,139.52,139.63,139.05,139.49,43530.0,135.9192,136.0264,135.4613,135.89,43530.0
2020-07-31 14:40:00,139.52,139.92,139.3,139.75,36259.0,135.9192,136.3089,135.7049,136.1433,36259.0
2020-07-31 14:50:00,139.72,140.22,139.71,140.15,32251.0,136.1141,136.6012,136.1043,136.533,32251.0
2020-07-31 15:00:00,140.18,141.19,140.18,141.18,70040.0,136.5622,137.5461,136.5622,137.5364,70040.0
2020-07-31 15:10:00,141.17,141.19,140.54,140.91,68372.0,137.5266,137.5461,136.9129,137.2733,68372.0
2020-07-31 15:20:00,140.92,141.29,140.69,140.95,60396.0,137.2831,137.6435,137.059,137.3123,60396.0
2020-07-31 15:30:00,140.94,140.99,140.65,140.88,73702.0,137.3026,137.3513,137.0201,137.2441,73702.0
2020-07-31 15:40:00,140.89,141.29,140.62,141.29,81222.0,137.2539,137.6435,136.9908,137.6435,81222.0
2020-07-31 15:50:00,141.25,141.86,140.95,141.61,266672.0,137.6046,138.1988,137.3123,137.9553,266672.0
2020-08-03 09:30:00,141.55,142.77,140.46,140.8,101846.0,137.8968,139.0853,136.835,137.1662,101846.0
2020-08-03 09:40:00,140.63,140.93,139.55,140.39,112627.0,137.0006,137.2928,135.9484,136.7668,112627.0
2020-08-03 09:50:00,140.32,140.96,140.29,140.75,35348.0,136.6986,137.3221,136.6693,137.1175,35348.0
2020-08-03 10:00:00,140.82,141.34,140.81,141.26,47671.0,137.1857,137.6922,137.1759,137.6143,47671.0
2020-08-03 10:10:00,141.21,141.82,141.1,141.74,30009.0,137.5656,138.1599,137.4584,138.0819,30009.0
2020-08-03 10:20:00,141.74,142.07,141.63,142.07,35614.0,138.0819,138.4034,137.9748,138.4034,35614.0
2020-08-03 10:30:00,142.1,142.51,142.04,142.5,43608.0,138.4326,138.8321,138.3742,138.8223,43608.0
2020-08-03 10:40:00,142.48,142.84,142.22,142.29,47616.0,138.8028,139.1535,138.5495,138.6177,47616.0
2020-08-03 10:50:00,142.29,142.83,142.24,142.64,28134.0,138.6177,139.1438,138.569,138.9587,28134.0
2020-08-03 11:00:00,142.64,142.8,142.22,142.23,20974.0,138.9587,139.1146,138.5495,138.5593,20974.0
2020-08-03 11:10:00,142.22,142.55,142.13,142.49,22551.0,138.5495,138.871,138.4619,138.8126,22551.0
2020-08-03 11:20:00,142.45,142.74,142.37,142.6,26819.0,138.7736,139.0561,138.6957,138.9197,26819.0
2020-08-03 11:30:00,142.64,142.84,142.43,142.7,25198.0,138.9587,139.1535,138.7541,139.0171,25198.0
2020-08-03 11:40:00,142.68,142.74,142.41,142.72,19811.0,138.9977,139.0561,138.7346,139.0366,19811.0
2020-08-03 11:50:00,142.67,142.67,142.14,142.32,20929.0,138.9879,138.9879,138.4716,138.647,20929.0
2020-08-03 12:00:00,142.29,142.38,142.21,142.25,19508.0,138.6177,138.7054,138.5398,138.5788,19508.0
2020-08-03 12:10:00,142.28,142.38,142.21,142.24,30044.0,138.608,138.7054,138.5398,138.569,30044.0
2020-08-03 12:20:00,142.23,142.27,142.01,142.02,40671.0,138.5593,138.5982,138.345,138.3547,40671.0
2020-08-03 12:30:00,142.05,142.24,142.02,142.09,15249.0,138.3839,138.569,138.3547,138.4229,15249.0
2020-08-03 12:40:00,142.11,142.17,142.03,142.03,11367.0,138.4424,138.5008,138.3644,138.3644,11367.0
2020-08-03 12:50:00,142.02,142.08,141.8,142.03,14751.0,138.3547,138.4131,138.1404,138.3644,14751.0
2020-08-03 13:00:00,142.03,142.31,141.85,142.31,16185.0,138.3644,138.6372,138.1891,138.6372,16185.0
2020-08-03 13:10:00,142.29,142.6,142.24,142.56,23538.0,138.6177,138.9197,138.569,138.8808,23538.0
2020-08-03 13:20:00,142.58,142.61,142.45,142.53,22082.0,138.9002,138.9295,138.7736,138.8515,22082.0
2020-08-03 13:30:00,142.57,142.81,142.54,142.74,22309.0,138.8905,139.1243,138.8613,139.0561,22309.0
2020-08-03 13:40:00,142.75,143.19,142.67,143.03,42802.0,139.0659,139.4945,138.9879,139.3386,42802.0
2020-08-03 13:50:00,143.01,143.43,142.83,143.3,72184.0,139.3191,139.7283,139.1438,139.6017,72184.0
2020-08-03 14:00:00,143.25,143.3,142.65,142.67,24723.0,139.553,139.6017,138.9684,138.9879,24723.0
2020-08-03 14:10:00,142.65,143.14,142.61,143.01,43628.0,138.9684,139.4458,138.9295,139.3191,43628.0
2020-08-03 14:20:00,143.03,143.05,142.6,142.71,29746.0,139.3386,139.3581,138.9197,139.0269,29746.0
2020-08-03 14:30:00,142.68,142.73,142.4,142.67,38734.0,138.9977,139.0464,138.7249,138.9879,38734.0
2020-08-03 14:40:00,142.7,142.84,142.58,142.83,35087.0,139.0171,139.1535,138.9002,139.1438,35087.0
2020-08-03 14:50:00,142.82,142.82,142.56,142.58,25069.0,139.1341,139.1341,138.8808,138.9002,25069.0
2020-08-03 15:00:00,142.58,142.72,142.49,142.58,39622.0,138.9002,139.0366,138.8126,138.9002,39622.0
2020-08-03 15:10:00,142.58,142.65,142.21,142.38,40491.0,138.9002,138.9684,138.5398,138.7054,40491.0
2020-08-03 15:20:00,142.39,142.58,142.32,142.47,38994.0,138.7151,138.9002,138.647,138.7931,38994.0
2020-08-03 15:30:00,142.48,142.64,142.21,142.61,58338.0,138.8028,138.9587,138.5398,138.9295,58338.0
2020-08-03 15:40:00,142.61,142.71,142.53,142.59,65962.0,138.9295,139.0269,138.8515,138.91,65962.0
2020-08-03 15:50:00,142.6,142.69,142.26,142.31,122134.0,138.9197,139.0074,138.5885,138.6372,122134.0
2020-08-04 09:30:00,143.24,145.43,143.0,143.91,255652.0,139.5432,141.6767,139.3094,140.1959,255652.0
2020-08-04 09:40:00,143.71,143.98,143.23,143.96,61787.0,140.0011,140.2641,139.5335,140.2446,61787.0
2020-08-04 09:50:00,143.9,144.2,143.48,144.13,53210.0,140.1862,140.4784,139.777,140.4102,53210.0
2020-08-04 10:00:00,144.13,144.2,143.13,143.66,44496.0,140.4102,140.4784,139.4361,139.9524,44496.0
2020-08-04 10:10:00,143.7,143.74,143.1,143.38,54784.0,139.9913,140.0303,139.4068,139.6796,54784.0
2020-08-04 10:20:00,143.39,143.85,143.25,143.71,61245.0,139.6893,140.1375,139.553,140.0011,61245.0
2020-08-04 10:30:00,143.76,144.46,143.76,144.29,56759.0,140.0498,140.7317,140.0498,140.5661,56759.0
2020-08-04 10:40:00,144.29,145.06,144.28,144.89,46136.0,140.5661,141.3162,140.5564,141.1506,46136.0
2020-08-04 10:50:00,144.92,145.26,144.76,144.88,24382.0,141.1799,141.5111,141.024,141.1409,24382.0
2020-08-04 11:00:00,144.83,145.02,144.67,144.98,18348.0,141.0922,141.2773,140.9363,141.2383,18348.0
2020-08-04 11:10:00,145.03,145.14,144.74,145.0,17239.0,141.287,141.3942,141.0045,141.2578,17239.0
2020-08-04 11:20:00,144.97,145.04,144.52,144.75,21142.0,141.2286,141.2968,140.7902,141.0142,21142.0
2020-08-04 11:30:00,144.72,144.98,144.62,144.71,19412.0,140.985,141.2383,140.8876,140.9753,19412.0
2020-08-04 11:40:00,144.74,144.92,144.59,144.92,23691.0,141.0045,141.1799,140.8584,141.1799,23691.0
2020-08-04 11:50:00,144.87,145.1,144.76,145.02,35823.0,141.1311,141.3552,141.024,141.2773,35823.0
2020-08-04 12:00:00,145.08,145.37,144.94,144.98,22104.0,141.3357,141.6182,141.1993,141.2383,22104.0
2020-08-04 12:10:00,144.96,145.48,144.85,145.48,21943.0,141.2188,141.7254,141.1117,141.7254,21943.0
2020-08-04 12:20:00,145.47,145.88,145.42,145.88,20331.0,141.7157,142.1151,141.6669,142.1151,20331.0
2020-08-04 12:30:00,145.92,146.11,145.76,145.98,35850.0,142.154,142.3391,141.9982,142.2125,35850.0
2020-08-04 12:40:00,146.0,146.29,145.85,146.17,23423.0,142.232,142.5145,142.0859,142.3976,23423.0
2020-08-04 12:50:00,146.16,146.35,145.91,146.09,30322.0,142.3879,142.5729,142.1443,142.3197,30322.0
2020-08-04 13:00:00,146.08,146.09,145.79,146.04,28101.0,142.3099,142.3197,142.0274,142.2709,28101.0
2020-08-04 13:10:00,146.04,146.19,145.99,146.09,21478.0,142.2709,142.4171,142.2222,142.3197,21478.0
2020-08-04 13:20:00,146.1,146.22,146.06,146.22,17500.0,142.3294,142.4463,142.2904,142.4463,17500.0
2020-08-04 13:30:00,146.23,146.24,146.01,146.21,22254.0,142.456,142.4658,142.2417,142.4366,22254.0
2020-08-04 13:40:00,146.25,146.25,146.0,146.13,29822.0,142.4755,142.4755,142.232,142.3586,29822.0
2020-08-04 13:50:00,146.15,146.45,146.15,146.21,19635.0,142.3781,142.6704,142.3781,142.4366,19635.0
2020-08-04 14:00:00,146.22,146.37,146.12,146.28,14416.0,142.4463,142.5924,142.3489,142.5048,14416.0
2020-08-04 14:10:00,146.31,146.32,145.79,145.94,19496.0,142.534,142.5437,142.0274,142.1735,19496.0
2020-08-04 14:20:00,145.92,145.92,145.57,145.67,29161.0,142.154,142.154,141.8131,141.9105,29161.0
2020-08-04 14:30:00,145.65,145.66,145.14,145.3,28011.0,141.891,141.9008,141.3942,141.55,28011.0
2020-08-04 14:40:00,145.34,145.68,145.34,145.68,16372.0,141.589,141.9202,141.589,141.9202,16372.0
2020-08-04 14:50:00,145.7,145.82,145.53,145.82,12657.0,141.9397,142.0566,141.7741,142.0566,12657.0
2020-08-04 15:00:00,145.79,145.9,145.67,145.85,17341.0,142.0274,142.1346,141.9105,142.0859,17341.0
2020-08-04 15:10:00,145.85,146.0,145.76,145.87,21617.0,142.0859,142.232,141.9982,142.1053,21617.0
2020-08-04 15:20:00,145.9,146.06,145.84,145.99,20909.0,142.1346,142.2904,142.0761,142.2222,20909.0
2020-08-04 15:30:00,145.98,146.03,145.86,145.98,36254.0,142.2125,142.2612,142.0956,142.2125,36254.0
2020-08-04 15:40:00,145.99,146.45,145.92,146.37,57427.0,142.2222,142.6704,142.154,142.5924,57427.0
2020-08-04 15:50:00,146.36,146.5,146.26,146.32,151923.0,142.5827,142.7191,142.4853,142.5437,151923.0
2020-08-05 09:30:00,145.82,146.34,144.1,144.1,100421.0,142.0566,142.5632,140.381,140.381,100421.0
2020-08-05 09:40:00,144.1,144.56,143.26,144.31,40622.0,140.381,140.8291,139.5627,140.5856,40622.0
2020-08-05 09:50:00,144.38,144.97,144.06,144.5,32599.0,140.6538,141.2286,140.342,140.7707,32599.0
2020-08-05 10:00:00,144.58,145.14,144.27,145.06,32879.0,140.8486,141.3942,140.5466,141.3162,32879.0
2020-08-05 10:10:00,145.07,145.31,144.31,144.31,41790.0,141.326,141.5598,140.5856,140.5856,41790.0
2020-08-05 10:20:00,144.31,144.74,144.14,144.53,27388.0,140.5856,141.0045,140.42,140.7999,27388.0
2020-08-05 10:30:00,144.55,144.63,144.13,144.42,19338.0,140.8194,140.8973,140.4102,140.6928,19338.0
2020-08-05 10:40:00,144.35,144.96,144.34,144.51,20974.0,140.6246,141.2188,140.6148,140.7804,20974.0
2020-08-05 10:50:00,144.48,144.84,144.26,144.84,33765.0,140.7512,141.1019,140.5369,141.1019,33765.0
2020-08-05 11:00:00,144.86,144.94,144.63,144.72,26588.0,141.1214,141.1993,140.8973,140.985,26588.0
2020-08-05 11:10:00,144.74,144.79,144.4,144.43,61563.0,141.0045,141.0532,140.6733,140.7025,61563.0
2020-08-05 11:20:00,144.4,144.67,144.36,144.57,20609.0,140.6733,140.9363,140.6343,140.8389,20609.0
2020-08-05 11:30:00,144.55,144.68,144.37,144.61,23849.0,140.8194,140.946,140.644,140.8779,23849.0
2020-08-05 11:40:00,144.55,144.61,144.26,144.61,21052.0,140.8194,140.8779,140.5369,140.8779,21052.0
2020-08-05 11:50:00,144.63,144.72,144.47,144.55,25428.0,140.8973,140.985,140.7415,140.8194,25428.0
2020-08-05 12:00:00,144.56,144.71,144.47,144.71,14307.0,140.8291,140.9753,140.7415,140.9753,14307.0
2020-08-05 12:10:00,144.72,145.0,144.6,144.96,12518.0,140.985,141.2578,140.8681,141.2188,12518.0
2020-08-05 12:20:00,144.96,145.02,144.7,144.76,12527.0,141.2188,141.2773,140.9655,141.024,12527.0
2020-08-05 12:30:00,144.77,145.14,144.77,145.01,14942.0,141.0337,141.3942,141.0337,141.2675,14942.0
2020-08-05 12:40:00,145.02,145.26,144.97,145.25,24614.0,141.2773,141.5111,141.2286,141.5013,24614.0
2020-08-05 12:50:00,145.24,145.45,145.18,145.36,14274.0,141.4916,141.6962,141.4331,141.6085,14274.0
2020-08-05 13:00:00,145.43,145.48,145.35,145.42,8512.0,141.6767,141.7254,141.5988,141.6669,8512.0
2020-08-05 13:10:00,145.41,145.57,145.33,145.57,16383.0,141.6572,141.8131,141.5793,141.8131,16383.0
2020-08-05 13:20:00,145.58,145.73,145.41,145.49,16076.0,141.8228,141.9689,141.6572,141.7351,16076.0
2020-08-05 13:30:00,145.51,145.75,145.46,145.58,23624.0,141.7546,141.9884,141.7059,141.8228,23624.0
2020-08-05 13:40:00,145.56,145.62,145.27,145.61,35346.0,141.8033,141.8618,141.5208,141.852,35346.0
2020-08-05 13:50:00,145.62,145.76,145.47,145.65,35853.0,141.8618,141.9982,141.7157,141.891,35853.0
2020-08-05 14:00:00,145.61,145.77,145.44,145.44,14490.0,141.852,142.0079,141.6864,141.6864,14490.0
2020-08-05 14:10:00,145.45,145.51,145.33,145.43,20427.0,141.6962,141.7546,141.5793,141.6767,20427.0
2020-08-05 14:20:00,145.4,145.51,145.3,145.36,11489.0,141.6475,141.7546,141.55,141.6085,11489.0
2020-08-05 14:30:00,145.38,145.48,145.23,145.34,13195.0,141.628,141.7254,141.4819,141.589,13195.0
2020-08-05 14:40:00,145.33,145.55,145.21,145.54,21043.0,141.5793,141.7936,141.4624,141.7839,21043.0
2020-08-05 14:50:00,145.52,145.73,145.38,145.73,16243.0,141.7644,141.9689,141.628,141.9689,16243.0
2020-08-05 15:00:00,145.69,145.81,145.53,145.58,29468.0,141.93,142.0469,141.7741,141.8228,29468.0
2020-08-05 15:10:00,145.55,145.73,145.55,145.71,21537.0,141.7936,141.9689,141.7936,141.9495,21537.0
2020-08-05 15:20:00,145.71,145.83,145.55,145.67,26562.0,141.9495,142.0664,141.7936,141.9105,26562.0
2020-08-05 15:30:00,145.7,145.89,145.47,145.82,38924.0,141.9397,142.1248,141.7157,142.0566,38924.0
2020-08-05 15:40:00,145.88,145.88,145.49,145.49,49756.0,142.1151,142.1151,141.7351,141.7351,49756.0
2020-08-05 15:50:00,145.48,146.32,145.22,146.18,182883.0,141.7254,142.5437,141.4721,142.4073,182883.0
2020-08-06 09:30:00,146.33,146.4,144.71,145.95,59180.0,142.5535,142.6217,140.9753,142.1833,59180.0
2020-08-06 09:40:00,145.84,146.2,144.92,144.93,45357.0,142.0761,142.4268,141.1799,141.1896,45357.0
2020-08-06 09:50:00,144.87,145.26,144.51,145.09,60964.0,141.1311,141.5111,140.7804,141.3455,60964.0
2020-08-06 10:00:00,145.12,145.21,144.73,144.92,24700.0,141.3747,141.4624,140.9948,141.1799,24700.0
2020-08-06 10:10:00,144.88,145.95,144.86,145.76,29710.0,141.1409,142.1833,141.1214,141.9982,29710.0
2020-08-06 10:20:00,145.72,145.96,145.56,145.69,27976.0,141.9592,142.193,141.8033,141.93,27976.0
2020-08-06 10:30:00,145.7,145.8,145.37,145.45,27745.0,141.9397,142.0371,141.6182,141.6962,27745.0
2020-08-06 10:40:00,145.49,145.54,145.15,145.15,31840.0,141.7351,141.7839,141.4039,141.4039,31840.0
2020-08-06 10:50:00,145.12,145.32,144.5,145.32,28391.0,141.3747,141.5695,140.7707,141.5695,28391.0
2020-08-06 11:00:00,145.26,145.51,145.18,145.37,11854.0,141.5111,141.7546,141.4331,141.6182,11854.0
2020-08-06 11:10:00,145.37,145.6,145.29,145.43,18584.0,141.6182,141.8423,141.5403,141.6767,18584.0
2020-08-06 11:20:00,145.43,145.69,145.33,145.5,13823.0,141.6767,141.93,141.5793,141.7449,13823.0
2020-08-06 11:30:00,145.48,145.79,145.48,145.62,57763.0,141.7254,142.0274,141.7254,141.8618,57763.0
2020-08-06 11:40:00,145.61,145.75,145.18,145.23,24080.0,141.852,141.9884,141.4331,141.4819,24080.0
2020-08-06 11:50:00,145.26,145.34,145.11,145.31,24958.0,141.5111,141.589,141.365,141.5598,24958.0
2020-08-06 12:00:00,145.34,145.52,145.11,145.5,25073.0,141.589,141.7644,141.365,141.7449,25073.0
2020-08-06 12:10:00,145.48,145.73,145.46,145.65,12269.0,141.7254,141.9689,141.7059,141.891,12269.0
2020-08-06 12:20:00,145.77,145.89,145.73,145.83,11959.0,142.0079,142.1248,141.9689,142.0664,11959.0
2020-08-06 12:30:00,145.81,145.98,145.74,145.93,11029.0,142.0469,142.2125,141.9787,142.1638,11029.0
2020-08-06 12:40:00,145.89,145.98,145.76,145.98,11607.0,142.1248,142.2125,141.9982,142.2125,11607.0
2020-08-06 12:50:00,146.0,146.13,145.9,146.11,18596.0,142.232,142.3586,142.1346,142.3391,18596.0
2020-08-06 13:00:00,146.08,146.18,145.92,146.02,14371.0,142.3099,142.4073,142.154,142.2515,14371.0
2020-08-06 13:10:00,146.03,146.24,146.03,146.21,10853.0,142.2612,142.4658,142.2612,142.4366,10853.0
2020-08-06 13:20:00,146.18,146.34,146.16,146.24,15855.0,142.4073,142.5632,142.3879,142.4658,15855.0
2020-08-06 13:30:00,146.24,146.34,146.23,146.34,10454.0,142.4658,142.5632,142.456,142.5632,10454.0
2020-08-06 13:40:00,146.36,146.46,146.16,146.46,13077.0,142.5827,142.6801,142.3879,142.6801,13077.0
2020-08-06 13:50:00,146.47,146.76,146.47,146.75,22452.0,142.6899,142.9724,142.6899,142.9626,22452.0
2020-08-06 14:00:00,146.74,146.98,146.71,146.87,18820.0,142.9529,143.1867,142.9237,143.0795,18820.0
2020-08-06 14:10:00,146.88,146.96,146.74,146.79,13462.0,143.0893,143.1672,142.9529,143.0016,13462.0
2020-08-06 14:20:00,146.78,147.15,146.76,147.13,31559.0,142.9919,143.3523,142.9724,143.3328,31559.0
2020-08-06 14:30:00,147.15,147.36,147.01,147.25,26069.0,143.3523,143.5569,143.2159,143.4497,26069.0
2020-08-06 14:40:00,147.21,147.24,146.94,147.0,15997.0,143.4108,143.44,143.1477,143.2062,15997.0
2020-08-06 14:50:00,147.05,147.2,146.78,146.81,19980.0,143.2549,143.401,142.9919,143.0211,19980.0
2020-08-06 15:00:00,146.81,146.95,146.71,146.8,17141.0,143.0211,143.1575,142.9237,143.0113,17141.0
2020-08-06 15:10:00,146.8,147.1,146.8,147.09,20293.0,143.0113,143.3036,143.0113,143.2938,20293.0
2020-08-06 15:20:00,147.09,147.1,146.83,146.9,17579.0,143.2938,143.3036,143.0406,143.1088,17579.0
2020-08-06 15:30:00,146.91,147.09,146.72,146.88,27815.0,143.1185,143.2938,142.9334,143.0893,27815.0
2020-08-06 15:40:00,146.86,146.88,146.66,146.77,27439.0,143.0698,143.0893,142.8749,142.9821,27439.0
2020-08-06 15:50:00,146.75,147.12,146.66,146.99,88766.0,142.9626,143.3231,142.8749,143.1964,88766.0
2020-08-07 09:30:00,146.36,146.84,145.52,146.18,47862.0,142.5827,143.0503,141.7644,142.4073,47862.0
2020-08-07 09:40:00,146.21,146.21,145.64,146.01,53876.0,142.4366,142.4366,141.8813,142.2417,53876.0
2020-08-07 09:50:00,146.05,146.21,145.45,145.6,29130.0,142.2807,142.4366,141.6962,141.8423,29130.0
2020-08-07 10:00:00,145.6,145.72,145.17,145.71,31892.0,141.8423,141.9592,141.4234,141.9495,31892.0
2020-08-07 10:10:00,145.63,145.69,145.16,145.28,33218.0,141.8715,141.93,141.4137,141.5306,33218.0
2020-08-07 10:20:00,145.37,145.53,145.25,145.49,10680.0,141.6182,141.7741,141.5013,141.7351,10680.0
2020-08-07 10:30:00,145.49,145.56,145.24,145.34,34313.0,141.7351,141.8033,141.4916,141.589,34313.0
2020-08-07 10:40:00,145.33,145.33,144.91,145.21,21506.0,141.5793,141.5793,141.1701,141.4624,21506.0
2020-08-07 10:50:00,145.2,145.73,145.13,145.68,27633.0,141.4526,141.9689,141.3844,141.9202,27633.0
2020-08-07 11:00:00,145.72,145.72,145.36,145.53,10752.0,141.9592,141.9592,141.6085,141.7741,10752.0
2020-08-07 11:10:00,145.5,145.6,145.05,145.14,15909.0,141.7449,141.8423,141.3065,141.3942,15909.0
2020-08-07 11:20:00,145.18,145.45,145.17,145.23,8887.0,141.4331,141.6962,141.4234,141.4819,8887.0
2020-08-07 11:30:00,145.23,145.6,145.23,145.53,12451.0,141.4819,141.8423,141.4819,141.7741,12451.0
2020-08-07 11:40:00,145.52,145.64,145.4,145.54,12050.0,141.7644,141.8813,141.6475,141.7839,12050.0
2020-08-07 11:50:00,145.56,145.67,145.31,145.31,10762.0,141.8033,141.9105,141.5598,141.5598,10762.0
2020-08-07 12:00:00,145.34,145.43,145.04,145.19,12019.0,141.589,141.6767,141.2968,141.4429,12019.0
2020-08-07 12:10:00,145.18,145.47,145.18,145.46,9115.0,141.4331,141.7157,141.4331,141.7059,9115.0
2020-08-07 12:20:00,145.38,145.42,145.12,145.25,8677.0,141.628,141.6669,141.3747,141.5013,8677.0
2020-08-07 12:30:00,145.26,145.26,145.0,145.0,10594.0,141.5111,141.5111,141.2578,141.2578,10594.0
2020-08-07 12:40:00,144.97,144.99,144.53,144.53,14696.0,141.2286,141.248,140.7999,140.7999,14696.0
2020-08-07 12:50:00,144.5,144.6,144.02,144.1,17933.0,140.7707,140.8681,140.3031,140.381,17933.0
2020-08-07 13:00:00,144.0,144.03,143.07,143.14,39727.0,140.2836,140.3128,139.3776,139.4458,39727.0
2020-08-07 13:10:00,143.18,143.22,142.68,142.68,26236.0,139.4848,139.5237,138.9977,138.9977,26236.0
2020-08-07 13:20:00,142.69,142.96,142.46,142.95,21973.0,139.0074,139.2704,138.7833,139.2607,21973.0
2020-08-07 13:30:00,142.93,143.53,142.83,143.51,10818.0,139.2412,139.8257,139.1438,139.8062,10818.0
2020-08-07 13:40:00,143.5,143.6,142.9,142.93,14661.0,139.7965,139.8939,139.212,139.2412,14661.0
2020-08-07 13:50:00,142.93,142.93,142.43,142.78,41974.0,139.2412,139.2412,138.7541,139.0951,41974.0
2020-08-07 14:00:00,142.84,143.0,142.31,142.55,26458.0,139.1535,139.3094,138.6372,138.871,26458.0
2020-08-07 14:10:00,142.56,142.92,142.56,142.74,10875.0,138.8808,139.2315,138.8808,139.0561,10875.0
2020-08-07 14:20:00,142.8,142.8,142.46,142.47,9769.0,139.1146,139.1146,138.7833,138.7931,9769.0
2020-08-07 14:30:00,142.5,142.98,142.5,142.89,17006.0,138.8223,139.2899,138.8223,139.2022,17006.0
2020-08-07 14:40:00,143.03,143.03,142.61,142.89,15760.0,139.3386,139.3386,138.9295,139.2022,15760.0
2020-08-07 14:50:00,142.92,143.1,142.85,142.96,13427.0,139.2315,139.4068,139.1633,139.2704,13427.0
2020-08-07 15:00:00,142.96,143.54,142.89,143.54,20344.0,139.2704,139.8355,139.2022,139.8355,20344.0
2020-08-07 15:10:00,143.55,143.59,143.17,143.33,16080.0,139.8452,139.8842,139.475,139.6309,16080.0
2020-08-07 15:20:00,143.37,143.48,143.14,143.22,10909.0,139.6699,139.777,139.4458,139.5237,10909.0
2020-08-07 15:30:00,143.2,143.43,143.13,143.41,25801.0,139.5042,139.7283,139.4361,139.7088,25801.0
2020-08-07 15:40:00,143.4,143.78,143.25,143.7,31823.0,139.6991,140.0693,139.553,139.9913,31823.0
2020-08-07 15:50:00,143.71,144.0,143.45,143.99,115799.0,140.0011,140.2836,139.7478,140.2739,115799.0
2020-08-10 09:30:00,143.1,143.99,142.6,142.89,56577.0,139.4068,140.2739,138.9197,139.2022,56577.0
2020-08-10 09:40:00,142.99,143.13,142.31,142.51,41015.0,139.2997,139.4361,138.6372,138.8321,41015.0
2020-08-10 09:50:00,142.52,142.62,141.62,141.8,24937.0,138.8418,138.9392,137.965,138.1404,24937.0
2020-08-10 10:00:00,141.75,141.91,141.26,141.64,30234.0,138.0917,138.2475,137.6143,137.9845,30234.0
2020-08-10 10:10:00,141.66,142.2,141.52,142.12,23863.0,138.004,138.5301,137.8676,138.4521,23863.0
2020-08-10 10:20:00,142.16,142.32,141.77,142.22,31576.0,138.4911,138.647,138.1112,138.5495,31576.0
2020-08-10 10:30:00,142.25,142.26,141.64,141.74,15414.0,138.5788,138.5885,137.9845,138.0819,15414.0
2020-08-10 10:40:00,141.67,141.8,140.68,140.77,13461.0,138.0137,138.1404,137.0493,137.137,13461.0
2020-08-10 10:50:00,140.69,140.76,140.29,140.34,20690.0,137.059,137.1272,136.6693,136.7181,20690.0
2020-08-10 11:00:00,140.34,140.73,140.15,140.37,14946.0,136.7181,137.098,136.533,136.7473,14946.0
2020-08-10 11:10:00,140.47,140.8,140.07,140.07,10418.0,136.8447,137.1662,136.455,136.455,10418.0
2020-08-10 11:20:00,140.11,140.33,140.03,140.24,19793.0,136.494,136.7083,136.4161,136.6206,19793.0
2020-08-10 11:30:00,140.26,140.41,140.04,140.04,21807.0,136.6401,136.7862,136.4258,136.4258,21807.0
2020-08-10 11:40:00,140.01,140.06,139.5,139.76,29790.0,136.3966,136.4453,135.8997,136.153,29790.0
2020-08-10 11:50:00,139.76,140.38,139.76,140.16,23452.0,136.153,136.757,136.153,136.5427,23452.0
2020-08-10 12:00:00,140.15,140.27,140.01,140.06,16001.0,136.533,136.6499,136.3966,136.4453,16001.0
2020-08-10 12:10:00,140.04,140.15,139.61,139.88,22618.0,136.4258,136.533,136.0069,136.2699,22618.0
2020-08-10 12:20:00,139.97,139.97,139.5,139.5,12572.0,136.3576,136.3576,135.8997,135.8997,12572.0
2020-08-10 12:30:00,139.61,140.1,139.57,140.09,24883.0,136.0069,136.4843,135.9679,136.4745,24883.0
2020-08-10 12:40:00,140.09,140.7,140.08,140.7,13111.0,136.4745,137.0688,136.4648,137.0688,13111.0
2020-08-10 12:50:00,140.71,141.0,140.66,140.86,14257.0,137.0785,137.361,137.0298,137.2246,14257.0
2020-08-10 13:00:00,140.95,141.1,140.75,141.1,8278.0,137.3123,137.4584,137.1175,137.4584,8278.0
2020-08-10 13:10:00,141.07,141.27,140.9,141.13,11105.0,137.4292,137.6241,137.2636,137.4877,11105.0
2020-08-10 13:20:00,141.08,141.29,140.99,141.16,12478.0,137.439,137.6435,137.3513,137.5169,12478.0
2020-08-10 13:30:00,141.2,141.2,140.87,141.01,7865.0,137.5559,137.5559,137.2344,137.3708,7865.0
2020-08-10 13:40:00,140.95,141.0,140.48,140.5,5455.0,137.3123,137.361,136.8544,136.8739,5455.0
2020-08-10 13:50:00,140.47,140.52,140.22,140.23,8637.0,136.8447,136.8934,136.6012,136.6109,8637.0
2020-08-10 14:00:00,140.35,140.88,140.22,140.78,12386.0,136.7278,137.2441,136.6012,137.1467,12386.0
2020-08-10 14:10:00,140.63,140.77,140.49,140.59,7727.0,137.0006,137.137,136.8642,136.9616,7727.0
2020-08-10 14:20:00,140.65,140.7,140.27,140.46,9681.0,137.0201,137.0688,136.6499,136.835,9681.0
2020-08-10 14:30:00,140.5,140.67,140.4,140.62,7792.0,136.8739,137.0395,136.7765,136.9908,7792.0
2020-08-10 14:40:00,140.54,140.74,140.33,140.44,9089.0,136.9129,137.1077,136.7083,136.8155,9089.0
2020-08-10 14:50:00,140.44,140.76,140.42,140.69,9289.0,136.8155,137.1272,136.796,137.059,9289.0
2020-08-10 15:00:00,140.71,140.88,140.64,140.78,16530.0,137.0785,137.2441,137.0103,137.1467,16530.0
2020-08-10 15:10:00,140.77,140.81,140.31,140.38,14258.0,137.137,137.1759,136.6888,136.757,14258.0
2020-08-10 15:20:00,140.39,140.53,140.02,140.06,13198.0,136.7668,136.9032,136.4063,136.4453,13198.0
2020-08-10 15:30:00,140.02,140.54,140.02,140.44,28417.0,136.4063,136.9129,136.4063,136.8155,28417.0
2020-08-10 15:40:00,140.48,140.53,140.11,140.16,24846.0,136.8544,136.9032,136.494,136.5427,24846.0
2020-08-10 15:50:00,140.18,140.74,140.13,140.66,92795.0,136.5622,137.1077,136.5135,137.0298,92795.0
2020-08-11 09:30:00,139.5,141.15,137.1,137.28,128815.0,135.8997,137.5072,133.5617,133.737,128815.0
2020-08-11 09:40:00,137.29,137.99,137.08,137.8,41114.0,133.7468,134.4287,133.5422,134.2436,41114.0
2020-08-11 09:50:00,137.88,138.1,137.5,137.77,37374.0,134.3215,134.5359,133.9514,134.2144,37374.0
2020-08-11 10:00:00,137.8,137.93,136.29,136.59,54728.0,134.2436,134.3703,132.7726,133.0648,54728.0
2020-08-11 10:10:00,136.61,136.67,135.86,136.43,72243.0,133.0843,133.1428,132.3537,132.909,72243.0
2020-08-11 10:20:00,136.39,136.87,136.15,136.46,42964.0,132.87,133.3376,132.6362,132.9382,42964.0
2020-08-11 10:30:00,136.42,136.63,135.87,136.56,29554.0,132.8992,133.1038,132.3634,133.0356,29554.0
2020-08-11 10:40:00,136.51,136.72,136.25,136.52,37426.0,132.9869,133.1915,132.7336,132.9966,37426.0
2020-08-11 10:50:00,136.55,137.0,136.34,136.84,16860.0,133.0259,133.4643,132.8213,133.3084,16860.0
2020-08-11 11:00:00,136.97,137.97,136.96,137.95,20346.0,133.435,134.4092,133.4253,134.3897,20346.0
2020-08-11 11:10:00,137.89,137.99,137.57,137.59,13454.0,134.3313,134.4287,134.0195,134.039,13454.0
2020-08-11 11:20:00,137.58,138.0,137.58,137.81,19815.0,134.0293,134.4384,134.0293,134.2534,19815.0
2020-08-11 11:30:00,137.85,137.87,137.45,137.49,26277.0,134.2923,134.3118,133.9026,133.9416,26277.0
2020-08-11 11:40:00,137.47,137.52,137.03,137.19,14768.0,133.9221,133.9708,133.4935,133.6494,14768.0
2020-08-11 11:50:00,137.19,137.25,136.97,137.04,22116.0,133.6494,133.7078,133.435,133.5032,22116.0
2020-08-11 12:00:00,137.05,137.17,136.84,137.09,20833.0,133.513,133.6299,133.3084,133.5519,20833.0
2020-08-11 12:10:00,137.11,137.59,137.11,137.27,50363.0,133.5714,134.039,133.5714,133.7273,50363.0
2020-08-11 12:20:00,137.25,137.45,137.23,137.35,28377.0,133.7078,133.9026,133.6883,133.8052,28377.0
2020-08-11 12:30:00,137.34,137.41,137.2,137.33,11714.0,133.7955,133.8637,133.6591,133.7857,11714.0
2020-08-11 12:40:00,137.31,137.64,137.22,137.5,7875.0,133.7663,134.0877,133.6786,133.9514,7875.0
2020-08-11 12:50:00,137.5,137.52,137.13,137.24,23131.0,133.9514,133.9708,133.5909,133.6981,23131.0
2020-08-11 13:00:00,137.16,137.19,136.81,136.92,16066.0,133.6201,133.6494,133.2792,133.3863,16066.0
2020-08-11 13:10:00,136.95,137.0,136.54,136.57,10688.0,133.4155,133.4643,133.0161,133.0454,10688.0
2020-08-11 13:20:00,136.55,137.03,136.52,136.95,24118.0,133.0259,133.4935,132.9966,133.4155,24118.0
2020-08-11 13:30:00,136.97,136.97,136.4,136.53,13475.0,133.435,133.435,132.8797,133.0064,13475.0
2020-08-11 13:40:00,136.49,136.57,136.36,136.43,12300.0,132.9674,133.0454,132.8408,132.909,12300.0
2020-08-11 13:50:00,136.39,136.69,136.31,136.63,11861.0,132.87,133.1623,132.7921,133.1038,11861.0
2020-08-11 14:00:00,136.65,136.91,136.64,136.79,14780.0,133.1233,133.3766,133.1135,133.2597,14780.0
2020-08-11 14:10:00,136.8,136.8,136.36,136.54,12815.0,133.2694,133.2694,132.8408,133.0161,12815.0
2020-08-11 14:20:00,136.39,136.59,136.33,136.45,19775.0,132.87,133.0648,132.8115,132.9285,19775.0
2020-08-11 14:30:00,136.43,136.57,136.33,136.46,19484.0,132.909,133.0454,132.8115,132.9382,19484.0
2020-08-11 14:40:00,136.45,136.65,136.44,136.56,14192.0,132.9285,133.1233,132.9187,133.0356,14192.0
2020-08-11 14:50:00,136.58,136.87,136.54,136.85,10744.0,133.0551,133.3376,133.0161,133.3181,10744.0
2020-08-11 15:00:00,136.85,136.92,136.52,136.77,32442.0,133.3181,133.3863,132.9966,133.2402,32442.0
2020-08-11 15:10:00,136.77,136.98,136.18,136.25,42526.0,133.2402,133.4448,132.6654,132.7336,42526.0
2020-08-11 15:20:00,136.25,136.63,136.22,136.58,26500.0,132.7336,133.1038,132.7044,133.0551,26500.0
2020-08-11 15:30:00,136.57,136.64,136.12,136.4,59295.0,133.0454,133.1135,132.607,132.8797,59295.0
2020-08-11 15:40:00,136.41,136.59,136.31,136.36,74815.0,132.8895,133.0648,132.7921,132.8408,74815.0
2020-08-11 15:50:00,136.36,136.36,135.56,135.69,228583.0,132.8408,132.8408,132.0614,132.1881,228583.0
2020-08-12 09:30:00,136.98,138.5,136.18,137.83,126592.0,133.4448,134.9255,132.6654,134.2728,126592.0
2020-08-12 09:40:00,137.92,138.22,137.5,138.12,29097.0,134.3605,134.6528,133.9514,134.5554,29097.0
2020-08-12 09:50:00,138.16,138.9,137.97,138.85,30722.0,134.5943,135.3152,134.4092,135.2665,30722.0
2020-08-12 10:00:00,138.85,139.24,138.78,138.88,25219.0,135.2665,135.6464,135.1983,135.2957,25219.0
2020-08-12 10:10:00,138.89,139.43,138.71,139.34,55318.0,135.3055,135.8315,135.1301,135.7439,55318.0
2020-08-12 10:20:00,139.35,139.54,138.7,139.52,28473.0,135.7536,135.9387,135.1204,135.9192,28473.0
2020-08-12 10:30:00,139.52,139.58,139.08,139.08,30361.0,135.9192,135.9777,135.4906,135.4906,30361.0
2020-08-12 10:40:00,139.12,139.19,138.92,139.01,19873.0,135.5295,135.5977,135.3347,135.4224,19873.0
2020-08-12 10:50:00,139.07,139.4,138.97,139.35,21536.0,135.4808,135.8023,135.3834,135.7536,21536.0
2020-08-12 11:00:00,139.36,139.71,139.36,139.55,29114.0,135.7633,136.1043,135.7633,135.9484,29114.0
2020-08-12 11:10:00,139.55,139.96,139.46,139.96,14900.0,135.9484,136.3479,135.8608,136.3479,14900.0
2020-08-12 11:20:00,139.95,140.1,139.72,139.72,29854.0,136.3381,136.4843,136.1141,136.1141,29854.0
2020-08-12 11:30:00,139.72,139.9,139.53,139.6,12550.0,136.1141,136.2894,135.929,135.9972,12550.0
2020-08-12 11:40:00,139.63,139.68,139.46,139.67,36105.0,136.0264,136.0751,135.8608,136.0653,36105.0
2020-08-12 11:50:00,139.66,139.95,139.58,139.74,25056.0,136.0556,136.3381,135.9777,136.1335,25056.0
2020-08-12 12:00:00,139.78,139.85,139.74,139.8,21340.0,136.1725,136.2407,136.1335,136.192,21340.0
2020-08-12 12:10:00,139.83,139.85,139.54,139.77,18676.0,136.2212,136.2407,135.9387,136.1628,18676.0
2020-08-12 12:20:00,139.74,139.93,139.74,139.83,19331.0,136.1335,136.3186,136.1335,136.2212,19331.0
2020-08-12 12:30:00,139.86,139.87,139.63,139.78,11842.0,136.2504,136.2602,136.0264,136.1725,11842.0
2020-08-12 12:40:00,139.8,139.87,139.6,139.74,15450.0,136.192,136.2602,135.9972,136.1335,15450.0
2020-08-12 12:50:00,139.69,139.72,139.38,139.42,10892.0,136.0848,136.1141,135.7828,135.8218,10892.0
2020-08-12 13:00:00,139.46,139.7,139.46,139.63,7731.0,135.8608,136.0946,135.8608,136.0264,7731.0
2020-08-12 13:10:00,139.62,139.71,139.51,139.62,14099.0,136.0166,136.1043,135.9095,136.0166,14099.0
2020-08-12 13:20:00,139.67,139.72,139.44,139.48,10591.0,136.0653,136.1141,135.8413,135.8803,10591.0
2020-08-12 13:30:00,139.55,139.64,139.44,139.52,18750.0,135.9484,136.0361,135.8413,135.9192,18750.0
2020-08-12 13:40:00,139.52,140.06,139.52,140.02,18701.0,135.9192,136.4453,135.9192,136.4063,18701.0
2020-08-12 13:50:00,140.03,140.07,139.89,140.07,16380.0,136.4161,136.455,136.2797,136.455,16380.0
2020-08-12 14:00:00,140.11,140.26,140.07,140.12,13181.0,136.494,136.6401,136.455,136.5037,13181.0
2020-08-12 14:10:00,140.14,140.14,139.92,140.08,10432.0,136.5232,136.5232,136.3089,136.4648,10432.0
2020-08-12 14:20:00,140.03,140.27,140.03,140.26,17222.0,136.4161,136.6499,136.4161,136.6401,17222.0
2020-08-12 14:30:00,140.26,140.3,139.94,139.98,11670.0,136.6401,136.6791,136.3284,136.3673,11670.0
2020-08-12 14:40:00,140.05,140.06,139.91,139.96,20265.0,136.4355,136.4453,136.2992,136.3479,20265.0
2020-08-12 14:50:00,139.92,139.99,139.75,139.95,13307.0,136.3089,136.3771,136.1433,136.3381,13307.0
2020-08-12 15:00:00,139.96,140.0,139.84,139.93,22638.0,136.3479,136.3868,136.231,136.3186,22638.0
2020-08-12 15:10:00,139.91,140.26,139.85,140.22,18782.0,136.2992,136.6401,136.2407,136.6012,18782.0
2020-08-12 15:20:00,140.19,140.22,139.88,139.92,24598.0,136.5719,136.6012,136.2699,136.3089,24598.0
2020-08-12 15:30:00,139.96,139.96,139.57,139.82,47337.0,136.3479,136.3479,135.9679,136.2115,47337.0
2020-08-12 15:40:00,139.86,139.93,139.71,139.78,40294.0,136.2504,136.3186,136.1043,136.1725,40294.0
2020-08-12 15:50:00,139.81,140.26,139.64,139.9,93611.0,136.2017,136.6401,136.0361,136.2894,93611.0
2020-08-13 09:30:00,141.12,141.72,140.58,141.57,37097.0,137.4779,138.0624,136.9519,137.9163,37097.0
2020-08-13 09:40:00,141.67,141.69,140.81,140.97,15380.0,138.0137,138.0332,137.1759,137.3318,15380.0
2020-08-13 09:50:00,140.96,141.63,140.79,141.54,12120.0,137.3221,137.9748,137.1564,137.8871,12120.0
2020-08-13 10:00:00,141.53,141.66,141.1,141.56,14619.0,137.8773,138.004,137.4584,137.9066,14619.0
2020-08-13 10:10:00,141.56,141.75,141.34,141.64,10517.0,137.9066,138.0917,137.6922,137.9845,10517.0
2020-08-13 10:20:00,141.64,142.09,141.55,142.04,26362.0,137.9845,138.4229,137.8968,138.3742,26362.0
2020-08-13 10:30:00,142.08,142.19,141.86,142.0,10047.0,138.4131,138.5203,138.1988,138.3352,10047.0
2020-08-13 10:40:00,141.98,142.0,141.62,141.92,17973.0,138.3157,138.3352,137.965,138.2573,17973.0
2020-08-13 10:50:00,141.92,142.15,141.73,142.15,10901.0,138.2573,138.4813,138.0722,138.4813,10901.0
2020-08-13 11:00:00,142.11,142.3,142.02,142.17,11077.0,138.4424,138.6275,138.3547,138.5008,11077.0
2020-08-13 11:10:00,142.05,142.37,142.01,142.15,10858.0,138.3839,138.6957,138.345,138.4813,10858.0
2020-08-13 11:20:00,142.17,142.17,141.81,141.89,11340.0,138.5008,138.5008,138.1501,138.2281,11340.0
2020-08-13 11:30:00,141.92,142.04,141.68,141.99,15942.0,138.2573,138.3742,138.0235,138.3255,15942.0
2020-08-13 11:40:00,142.03,142.03,141.56,141.69,9792.0,138.3644,138.3644,137.9066,138.0332,9792.0
2020-08-13 11:50:00,141.75,141.85,141.53,141.77,9201.0,138.0917,138.1891,137.8773,138.1112,9201.0
2020-08-13 12:00:00,141.87,142.09,141.75,141.95,4732.0,138.2086,138.4229,138.0917,138.2865,4732.0
2020-08-13 12:10:00,141.99,142.15,141.76,142.11,7570.0,138.3255,138.4813,138.1014,138.4424,7570.0
2020-08-13 12:20:00,142.14,142.35,142.02,142.29,9620.0,138.4716,138.6762,138.3547,138.6177,9620.0
2020-08-13 12:30:00,142.32,142.61,142.32,142.35,15268.0,138.647,138.9295,138.647,138.6762,15268.0
2020-08-13 12:40:00,142.35,142.66,142.35,142.57,10957.0,138.6762,138.9782,138.6762,138.8905,10957.0
2020-08-13 12:50:00,142.59,142.76,142.52,142.73,21157.0,138.91,139.0756,138.8418,139.0464,21157.0
2020-08-13 13:00:00,142.71,142.85,142.47,142.56,11065.0,139.0269,139.1633,138.7931,138.8808,11065.0
2020-08-13 13:10:00,142.56,142.68,142.25,142.34,10838.0,138.8808,138.9977,138.5788,138.6664,10838.0
2020-08-13 13:20:00,142.39,142.41,142.05,142.2,6055.0,138.7151,138.7346,138.3839,138.5301,6055.0
2020-08-13 13:30:00,142.12,142.23,141.81,142.01,13957.0,138.4521,138.5593,138.1501,138.345,13957.0
2020-08-13 13:40:00,142.04,142.22,141.94,142.18,8121.0,138.3742,138.5495,138.2768,138.5106,8121.0
2020-08-13 13:50:00,142.15,142.25,141.91,142.02,13530.0,138.4813,138.5788,138.2475,138.3547,13530.0
2020-08-13 14:00:00,142.02,142.08,141.62,141.68,8511.0,138.3547,138.4131,137.965,138.0235,8511.0
2020-08-13 14:10:00,141.61,141.72,141.31,141.36,16561.0,137.9553,138.0624,137.663,137.7117,16561.0
2020-08-13 14:20:00,141.36,141.6,141.14,141.54,9010.0,137.7117,137.9455,137.4974,137.8871,9010.0
2020-08-13 14:30:00,141.59,141.59,141.01,141.11,17562.0,137.9358,137.9358,137.3708,137.4682,17562.0
2020-08-13 14:40:00,141.25,141.39,141.07,141.12,13012.0,137.6046,137.741,137.4292,137.4779,13012.0
2020-08-13 14:50:00,141.1,141.34,140.85,141.11,14642.0,137.4584,137.6922,137.2149,137.4682,14642.0
2020-08-13 15:00:00,141.11,141.24,140.84,141.21,9735.0,137.4682,137.5948,137.2052,137.5656,9735.0
2020-08-13 15:10:00,141.12,141.78,141.06,141.74,23806.0,137.4779,138.1209,137.4195,138.0819,23806.0
2020-08-13 15:20:00,141.7,141.92,141.65,141.82,27080.0,138.043,138.2573,137.9942,138.1599,27080.0
2020-08-13 15:30:00,141.82,141.85,141.55,141.55,22969.0,138.1599,138.1891,137.8968,137.8968,22969.0
2020-08-13 15:40:00,141.5,141.58,141.38,141.52,22519.0,137.8481,137.9261,137.7312,137.8676,22519.0
2020-08-13 15:50:00,141.63,141.81,141.3,141.8,127355.0,137.9748,138.1501,137.6533,138.1404,127355.0
2020-08-14 09:30:00,141.09,142.01,141.09,141.79,52136.0,137.4487,138.345,137.4487,138.1306,52136.0
2020-08-14 09:40:00,141.86,141.88,141.24,141.5,111083.0,138.1988,138.2183,137.5948,137.8481,111083.0
2020-08-14 09:50:00,141.5,141.71,140.81,141.43,37510.0,137.8481,138.0527,137.1759,137.7799,37510.0
2020-08-14 10:00:00,141.36,141.54,141.11,141.29,24705.0,137.7117,137.8871,137.4682,137.6435,24705.0
2020-08-14 10:10:00,141.27,141.4,140.98,141.19,27366.0,137.6241,137.7507,137.3415,137.5461,27366.0
2020-08-14 10:20:00,141.15,141.23,140.48,140.48,25675.0,137.5072,137.5851,136.8544,136.8544,25675.0
2020-08-14 10:30:00,140.53,140.71,140.24,140.5,41280.0,136.9032,137.0785,136.6206,136.8739,41280.0
2020-08-14 10:40:00,140.52,140.99,140.47,140.84,19434.0,136.8934,137.3513,136.8447,137.2052,19434.0
2020-08-14 10:50:00,140.8,141.06,140.04,140.12,16127.0,137.1662,137.4195,136.4258,136.5037,16127.0
2020-08-14 11:00:00,140.1,140.79,140.05,140.63,44688.0,136.4843,137.1564,136.4355,137.0006,44688.0
2020-08-14 11:10:00,140.67,140.94,140.6,140.63,37841.0,137.0395,137.3026,136.9713,137.0006,37841.0
2020-08-14 11:20:00,140.66,140.87,140.47,140.53,14592.0,137.0298,137.2344,136.8447,136.9032,14592.0
2020-08-14 11:30:00,140.56,140.62,140.32,140.55,13889.0,136.9324,136.9908,136.6986,136.9226,13889.0
2020-08-14 11:40:00,140.55,140.59,140.31,140.4,10239.0,136.9226,136.9616,136.6888,136.7765,10239.0
2020-08-14 11:50:00,140.47,140.58,140.37,140.5,29903.0,136.8447,136.9519,136.7473,136.8739,29903.0
2020-08-14 12:00:00,140.5,140.65,140.43,140.47,13162.0,136.8739,137.0201,136.8057,136.8447,13162.0
2020-08-14 12:10:00,140.47,140.51,140.32,140.44,37275.0,136.8447,136.8837,136.6986,136.8155,37275.0
2020-08-14 12:20:00,140.46,140.64,140.41,140.51,15176.0,136.835,137.0103,136.7862,136.8837,15176.0
2020-08-14 12:30:00,140.52,140.89,140.52,140.86,11237.0,136.8934,137.2539,136.8934,137.2246,11237.0
2020-08-14 12:40:00,140.81,141.08,140.79,140.99,11300.0,137.1759,137.439,137.1564,137.3513,11300.0
2020-08-14 12:50:00,140.99,141.14,140.96,141.03,9701.0,137.3513,137.4974,137.3221,137.3902,9701.0
2020-08-14 13:00:00,141.01,141.09,140.66,140.96,35836.0,137.3708,137.4487,137.0298,137.3221,35836.0
2020-08-14 13:10:00,140.95,141.13,140.88,141.02,31433.0,137.3123,137.4877,137.2441,137.3805,31433.0
2020-08-14 13:20:00,140.97,141.06,140.94,140.99,12163.0,137.3318,137.4195,137.3026,137.3513,12163.0
2020-08-14 13:30:00,141.02,141.02,140.68,140.78,60417.0,137.3805,137.3805,137.0493,137.1467,60417.0
2020-08-14 13:40:00,140.76,140.76,140.4,140.49,11366.0,137.1272,137.1272,136.7765,136.8642,11366.0
2020-08-14 13:50:00,140.46,140.54,140.23,140.37,9726.0,136.835,136.9129,136.6109,136.7473,9726.0
2020-08-14 14:00:00,140.38,140.38,140.1,140.23,90724.0,136.757,136.757,136.4843,136.6109,90724.0
2020-08-14 14:10:00,140.22,140.34,140.12,140.2,45256.0,136.6012,136.7181,136.5037,136.5817,45256.0
2020-08-14 14:20:00,140.21,140.32,140.14,140.25,26442.0,136.5914,136.6986,136.5232,136.6304,26442.0
2020-08-14 14:30:00,140.26,140.4,140.22,140.32,12638.0,136.6401,136.7765,136.6012,136.6986,12638.0
2020-08-14 14:40:00,140.31,140.33,140.2,140.25,11418.0,136.6888,136.7083,136.5817,136.6304,11418.0
2020-08-14 14:50:00,140.23,140.27,140.07,140.11,17738.0,136.6109,136.6499,136.455,136.494,17738.0
2020-08-14 15:00:00,140.14,140.2,140.03,140.16,11845.0,136.5232,136.5817,136.4161,136.5427,11845.0
2020-08-14 15:10:00,140.13,140.24,140.05,140.21,29601.0,136.5135,136.6206,136.4355,136.5914,29601.0
2020-08-14 15:20:00,140.22,140.33,140.14,140.2,41237.0,136.6012,136.7083,136.5232,136.5817,41237.0
2020-08-14 15:30:00,140.2,140.25,139.95,139.99,78615.0,136.5817,136.6304,136.3381,136.3771,78615.0
2020-08-14 15:40:00,139.98,140.21,139.98,140.06,15146.0,136.3673,136.5914,136.3673,136.4453,15146.0
2020-08-14 15:50:00,140.03,140.7,139.99,140.44,135497.0,136.4161,137.0688,136.3771,136.8155,135497.0
2020-08-17 09:30:00,139.3,140.97,138.31,139.61,113840.0,135.7049,137.3318,134.7404,136.0069,113840.0
2020-08-17 09:40:00,139.7,140.58,139.66,140.34,33312.0,136.0946,136.9519,136.0556,136.7181,33312.0
2020-08-17 09:50:00,140.38,140.79,140.27,140.69,18149.0,136.757,137.1564,136.6499,137.059,18149.0
2020-08-17 10:00:00,140.48,140.86,140.48,140.67,15723.0,136.8544,137.2246,136.8544,137.0395,15723.0
2020-08-17 10:10:00,140.64,140.7,140.18,140.27,15605.0,137.0103,137.0688,136.5622,136.6499,15605.0
2020-08-17 10:20:00,140.22,140.49,140.2,140.39,7663.0,136.6012,136.8642,136.5817,136.7668,7663.0
2020-08-17 10:30:00,140.4,140.86,140.33,140.72,12482.0,136.7765,137.2246,136.7083,137.0882,12482.0
2020-08-17 10:40:00,140.7,140.74,140.47,140.49,8841.0,137.0688,137.1077,136.8447,136.8642,8841.0
2020-08-17 10:50:00,140.53,140.65,140.2,140.25,9687.0,136.9032,137.0201,136.5817,136.6304,9687.0
2020-08-17 11:00:00,140.18,140.43,140.02,140.28,13964.0,136.5622,136.8057,136.4063,136.6596,13964.0
2020-08-17 11:10:00,140.29,140.42,140.23,140.26,9750.0,136.6693,136.796,136.6109,136.6401,9750.0
2020-08-17 11:20:00,140.34,140.47,140.24,140.37,17074.0,136.7181,136.8447,136.6206,136.7473,17074.0
2020-08-17 11:30:00,140.38,140.46,140.18,140.18,8916.0,136.757,136.835,136.5622,136.5622,8916.0
2020-08-17 11:40:00,140.22,140.32,140.1,140.29,9713.0,136.6012,136.6986,136.4843,136.6693,9713.0
2020-08-17 11:50:00,140.26,140.29,140.07,140.08,10608.0,136.6401,136.6693,136.455,136.4648,10608.0
2020-08-17 12:00:00,140.09,140.18,140.02,140.02,12325.0,136.4745,136.5622,136.4063,136.4063,12325.0
2020-08-17 12:10:00,140.02,140.25,139.7,139.94,33620.0,136.4063,136.6304,136.0946,136.3284,33620.0
2020-08-17 12:20:00,139.93,140.17,139.89,140.11,15341.0,136.3186,136.5524,136.2797,136.494,15341.0
2020-08-17 12:30:00,140.07,140.17,139.95,140.03,6306.0,136.455,136.5524,136.3381,136.4161,6306.0
2020-08-17 12:40:00,140.05,140.13,140.01,140.13,5893.0,136.4355,136.5135,136.3966,136.5135,5893.0
2020-08-17 12:50:00,140.12,140.12,140.0,140.05,5690.0,136.5037,136.5037,136.3868,136.4355,5690.0
2020-08-17 13:00:00,140.04,140.25,140.01,140.2,8701.0,136.4258,136.6304,136.3966,136.5817,8701.0
2020-08-17 13:10:00,140.17,140.25,140.08,140.13,7708.0,136.5524,136.6304,136.4648,136.5135,7708.0
2020-08-17 13:20:00,140.16,140.27,140.09,140.27,10982.0,136.5427,136.6499,136.4745,136.6499,10982.0
2020-08-17 13:30:00,140.27,140.36,140.24,140.3,6743.0,136.6499,136.7375,136.6206,136.6791,6743.0
2020-08-17 13:40:00,140.34,140.36,140.15,140.19,8564.0,136.7181,136.7375,136.533,136.5719,8564.0
2020-08-17 13:50:00,140.17,140.29,140.14,140.29,5193.0,136.5524,136.6693,136.5232,136.6693,5193.0
2020-08-17 14:00:00,140.3,140.34,140.22,140.22,10700.0,136.6791,136.7181,136.6012,136.6012,10700.0
2020-08-17 14:10:00,140.24,140.45,140.23,140.23,12557.0,136.6206,136.8252,136.6109,136.6109,12557.0
2020-08-17 14:20:00,140.24,140.36,140.17,140.31,9071.0,136.6206,136.7375,136.5524,136.6888,9071.0
2020-08-17 14:30:00,140.28,140.38,140.28,140.38,5538.0,136.6596,136.757,136.6596,136.757,5538.0
2020-08-17 14:40:00,140.37,140.45,140.28,140.3,9036.0,136.7473,136.8252,136.6596,136.6791,9036.0
2020-08-17 14:50:00,140.33,140.33,140.16,140.2,12208.0,136.7083,136.7083,136.5427,136.5817,12208.0
2020-08-17 15:00:00,140.22,140.22,140.12,140.17,14494.0,136.6012,136.6012,136.5037,136.5524,14494.0
2020-08-17 15:10:00,140.15,140.28,140.07,140.19,19339.0,136.533,136.6596,136.455,136.5719,19339.0
2020-08-17 15:20:00,140.17,140.18,140.04,140.11,16347.0,136.5524,136.5622,136.4258,136.494,16347.0
2020-08-17 15:30:00,140.17,140.51,140.15,140.34,29825.0,136.5524,136.8837,136.533,136.7181,29825.0
2020-08-17 15:40:00,140.35,140.46,140.29,140.35,28453.0,136.7278,136.835,136.6693,136.7278,28453.0
2020-08-17 15:50:00,140.36,140.57,140.22,140.44,100110.0,136.7375,136.9421,136.6012,136.8155,100110.0
2020-08-18 09:30:00,140.6,141.68,140.57,141.26,50519.0,136.9713,138.0235,136.9421,137.6143,50519.0
2020-08-18 09:40:00,141.19,141.47,140.95,141.21,19702.0,137.5461,137.8189,137.3123,137.5656,19702.0
2020-08-18 09:50:00,141.21,141.37,140.8,140.83,23725.0,137.5656,137.7215,137.1662,137.1954,23725.0
2020-08-18 10:00:00,140.91,140.94,140.16,140.24,33968.0,137.2733,137.3026,136.5427,136.6206,33968.0
2020-08-18 10:10:00,140.29,141.2,140.29,140.73,25529.0,136.6693,137.5559,136.6693,137.098,25529.0
2020-08-18 10:20:00,140.71,140.71,140.25,140.4,17869.0,137.0785,137.0785,136.6304,136.7765,17869.0
2020-08-18 10:30:00,140.22,141.02,140.22,140.95,16366.0,136.6012,137.3805,136.6012,137.3123,16366.0
2020-08-18 10:40:00,140.88,141.4,140.73,141.19,9624.0,137.2441,137.7507,137.098,137.5461,9624.0
2020-08-18 10:50:00,141.31,141.65,141.27,141.4,20185.0,137.663,137.9942,137.6241,137.7507,20185.0
2020-08-18 11:00:00,141.4,141.48,141.3,141.48,27920.0,137.7507,137.8286,137.6533,137.8286,27920.0
2020-08-18 11:10:00,141.5,141.5,141.13,141.3,12570.0,137.8481,137.8481,137.4877,137.6533,12570.0
2020-08-18 11:20:00,141.25,141.54,141.2,141.3,13533.0,137.6046,137.8871,137.5559,137.6533,13533.0
2020-08-18 11:30:00,141.36,141.46,141.25,141.38,30948.0,137.7117,137.8092,137.6046,137.7312,30948.0
2020-08-18 11:40:00,141.42,141.59,141.28,141.28,11248.0,137.7702,137.9358,137.6338,137.6338,11248.0
2020-08-18 11:50:00,141.3,141.57,141.29,141.5,7307.0,137.6533,137.9163,137.6435,137.8481,7307.0
2020-08-18 12:00:00,141.5,141.73,141.49,141.7,10022.0,137.8481,138.0722,137.8384,138.043,10022.0
2020-08-18 12:10:00,141.72,141.94,141.7,141.88,13829.0,138.0624,138.2768,138.043,138.2183,13829.0
2020-08-18 12:20:00,141.95,141.97,141.79,141.84,10930.0,138.2865,138.306,138.1306,138.1793,10930.0
2020-08-18 12:30:00,141.91,142.13,141.91,142.1,12412.0,138.2475,138.4619,138.2475,138.4326,12412.0
2020-08-18 12:40:00,142.06,142.13,141.88,141.99,9889.0,138.3937,138.4619,138.2183,138.3255,9889.0
2020-08-18 12:50:00,142.02,142.07,141.89,142.06,11541.0,138.3547,138.4034,138.2281,138.3937,11541.0
2020-08-18 13:00:00,142.04,142.37,142.01,142.28,32699.0,138.3742,138.6957,138.345,138.608,32699.0
2020-08-18 13:10:00,142.34,142.37,142.17,142.26,12729.0,138.6664,138.6957,138.5008,138.5885,12729.0
2020-08-18 13:20:00,142.27,142.33,141.99,142.14,14269.0,138.5982,138.6567,138.3255,138.4716,14269.0
2020-08-18 13:30:00,142.12,142.43,142.1,142.35,14438.0,138.4521,138.7541,138.4326,138.6762,14438.0
2020-08-18 13:40:00,142.38,142.45,142.28,142.45,9194.0,138.7054,138.7736,138.608,138.7736,9194.0
2020-08-18 13:50:00,142.43,142.48,142.35,142.41,8276.0,138.7541,138.8028,138.6762,138.7346,8276.0
2020-08-18 14:00:00,142.41,142.49,142.31,142.44,12906.0,138.7346,138.8126,138.6372,138.7639,12906.0
2020-08-18 14:10:00,142.49,142.53,142.33,142.53,11316.0,138.8126,138.8515,138.6567,138.8515,11316.0
2020-08-18 14:20:00,142.55,142.69,142.43,142.69,17374.0,138.871,139.0074,138.7541,139.0074,17374.0
2020-08-18 14:30:00,142.69,142.74,142.32,142.32,14911.0,139.0074,139.0561,138.647,138.647,14911.0
2020-08-18 14:40:00,142.31,142.37,142.1,142.33,24734.0,138.6372,138.6957,138.4326,138.6567,24734.0
2020-08-18 14:50:00,142.4,142.5,142.33,142.4,11905.0,138.7249,138.8223,138.6567,138.7249,11905.0
2020-08-18 15:00:00,142.47,142.6,142.38,142.53,11831.0,138.7931,138.9197,138.7054,138.8515,11831.0
2020-08-18 15:10:00,142.55,142.67,142.5,142.5,10953.0,138.871,138.9879,138.8223,138.8223,10953.0
2020-08-18 15:20:00,142.5,142.66,142.46,142.48,19237.0,138.8223,138.9782,138.7833,138.8028,19237.0
2020-08-18 15:30:00,142.53,142.66,142.45,142.48,24580.0,138.8515,138.9782,138.7736,138.8028,24580.0
2020-08-18 15:40:00,142.55,142.64,142.46,142.58,30356.0,138.871,138.9587,138.7833,138.9002,30356.0
2020-08-18 15:50:00,142.56,142.74,142.52,142.59,98076.0,138.8808,139.0561,138.8418,138.91,98076.0
2020-08-19 09:30:00,142.28,143.62,142.01,143.02,76831.0,138.608,139.9134,138.345,139.3289,76831.0
2020-08-19 09:40:00,143.06,143.21,142.07,142.1,29293.0,139.3679,139.514,138.4034,138.4326,29293.0
2020-08-19 09:50:00,142.15,142.56,141.73,141.91,19831.0,138.4813,138.8808,138.0722,138.2475,19831.0
2020-08-19 10:00:00,142.24,142.44,141.74,142.42,16933.0,138.569,138.7639,138.0819,138.7444,16933.0
2020-08-19 10:10:00,142.4,142.95,142.1,142.95,22472.0,138.7249,139.2607,138.4326,139.2607,22472.0
2020-08-19 10:20:00,142.9,143.07,142.43,142.8,19786.0,139.212,139.3776,138.7541,139.1146,19786.0
2020-08-19 10:30:00,142.83,142.94,142.71,142.89,11482.0,139.1438,139.251,139.0269,139.2022,11482.0
2020-08-19 10:40:00,142.91,142.91,142.34,142.66,8258.0,139.2217,139.2217,138.6664,138.9782,8258.0
2020-08-19 10:50:00,142.74,142.83,142.47,142.59,14968.0,139.0561,139.1438,138.7931,138.91,14968.0
2020-08-19 11:00:00,142.59,143.0,142.59,142.83,20306.0,138.91,139.3094,138.91,139.1438,20306.0
2020-08-19 11:10:00,142.81,143.13,142.73,142.98,20552.0,139.1243,139.4361,139.0464,139.2899,20552.0
2020-08-19 11:20:00,142.97,143.17,142.96,143.17,9018.0,139.2802,139.475,139.2704,139.475,9018.0
2020-08-19 11:30:00,143.16,143.16,142.94,143.02,11793.0,139.4653,139.4653,139.251,139.3289,11793.0
2020-08-19 11:40:00,143.05,143.1,142.98,143.08,8070.0,139.3581,139.4068,139.2899,139.3873,8070.0
2020-08-19 11:50:00,143.1,143.22,142.89,143.14,11423.0,139.4068,139.5237,139.2022,139.4458,11423.0
2020-08-19 12:00:00,143.15,143.2,142.8,142.92,10456.0,139.4555,139.5042,139.1146,139.2315,10456.0
2020-08-19 12:10:00,142.91,142.95,142.34,142.36,14839.0,139.2217,139.2607,138.6664,138.6859,14839.0
2020-08-19 12:20:00,142.36,142.41,142.01,142.13,14410.0,138.6859,138.7346,138.345,138.4619,14410.0
2020-08-19 12:30:00,142.09,142.19,142.01,142.08,6030.0,138.4229,138.5203,138.345,138.4131,6030.0
2020-08-19 12:40:00,142.14,142.31,142.12,142.14,6150.0,138.4716,138.6372,138.4521,138.4716,6150.0
2020-08-19 12:50:00,142.19,142.23,142.08,142.19,7872.0,138.5203,138.5593,138.4131,138.5203,7872.0
2020-08-19 13:00:00,142.18,142.2,142.0,142.14,11919.0,138.5106,138.5301,138.3352,138.4716,11919.0
2020-08-19 13:10:00,142.16,142.23,142.11,142.22,21636.0,138.4911,138.5593,138.4424,138.5495,21636.0
2020-08-19 13:20:00,142.29,142.55,142.25,142.36,18320.0,138.6177,138.871,138.5788,138.6859,18320.0
2020-08-19 13:30:00,142.43,142.53,142.39,142.53,7612.0,138.7541,138.8515,138.7151,138.8515,7612.0
2020-08-19 13:40:00,142.47,142.47,142.35,142.4,9231.0,138.7931,138.7931,138.6762,138.7249,9231.0
2020-08-19 13:50:00,142.41,142.47,142.3,142.47,5772.0,138.7346,138.7931,138.6275,138.7931,5772.0
2020-08-19 14:00:00,142.45,142.49,142.04,142.13,8855.0,138.7736,138.8126,138.3742,138.4619,8855.0
2020-08-19 14:10:00,142.1,142.11,141.56,141.56,13972.0,138.4326,138.4424,137.9066,137.9066,13972.0
2020-08-19 14:20:00,141.55,141.56,141.07,141.31,24740.0,137.8968,137.9066,137.4292,137.663,24740.0
2020-08-19 14:30:00,141.39,141.71,141.25,141.63,16110.0,137.741,138.0527,137.6046,137.9748,16110.0
2020-08-19 14:40:00,141.66,142.0,141.58,141.97,13871.0,138.004,138.3352,137.9261,138.306,13871.0
2020-08-19 14:50:00,141.96,142.18,141.95,142.0,9478.0,138.2962,138.5106,138.2865,138.3352,9478.0
2020-08-19 15:00:00,141.99,142.07,141.7,141.82,17593.0,138.3255,138.4034,138.043,138.1599,17593.0
2020-08-19 15:10:00,141.88,141.93,141.75,141.77,17447.0,138.2183,138.267,138.0917,138.1112,17447.0
2020-08-19 15:20:00,141.79,141.83,141.6,141.65,10828.0,138.1306,138.1696,137.9455,137.9942,10828.0
2020-08-19 15:30:00,141.68,141.8,141.36,141.67,60096.0,138.0235,138.1404,137.7117,138.0137,60096.0
2020-08-19 15:40:00,141.66,141.93,141.56,141.7,45328.0,138.004,138.267,137.9066,138.043,45328.0
2020-08-19 15:50:00,141.66,141.96,141.42,141.87,160450.0,138.004,138.2962,137.7702,138.2086,160450.0
2020-08-20 09:30:00,141.58,141.99,141.05,141.66,30060.0,137.9261,138.3255,137.4097,138.004,30060.0
2020-08-20 09:40:00,141.67,142.4,141.61,142.34,12540.0,138.0137,138.7249,137.9553,138.6664,12540.0
2020-08-20 09:50:00,142.32,142.33,141.79,141.91,13636.0,138.647,138.6567,138.1306,138.2475,13636.0
2020-08-20 10:00:00,142.03,142.03,141.51,141.97,6923.0,138.3644,138.3644,137.8579,138.306,6923.0
2020-08-20 10:10:00,141.99,142.26,141.64,142.15,5900.0,138.3255,138.5885,137.9845,138.4813,5900.0
2020-08-20 10:20:00,142.15,142.16,141.9,142.08,7134.0,138.4813,138.4911,138.2378,138.4131,7134.0
2020-08-20 10:30:00,142.08,142.26,141.87,141.87,6401.0,138.4131,138.5885,138.2086,138.2086,6401.0
2020-08-20 10:40:00,141.91,142.16,141.77,142.1,7979.0,138.2475,138.4911,138.1112,138.4326,7979.0
2020-08-20 10:50:00,142.14,142.64,142.09,142.44,11947.0,138.4716,138.9587,138.4229,138.7639,11947.0
2020-08-20 11:00:00,142.45,142.45,142.02,142.08,7934.0,138.7736,138.7736,138.3547,138.4131,7934.0
2020-08-20 11:10:00,142.08,142.16,141.9,142.02,6731.0,138.4131,138.4911,138.2378,138.3547,6731.0
2020-08-20 11:20:00,141.95,142.23,141.93,142.12,6844.0,138.2865,138.5593,138.267,138.4521,6844.0
2020-08-20 11:30:00,142.16,142.47,142.1,142.44,6039.0,138.4911,138.7931,138.4326,138.7639,6039.0
2020-08-20 11:40:00,142.44,142.44,142.26,142.4,5540.0,138.7639,138.7639,138.5885,138.7249,5540.0
2020-08-20 11:50:00,142.39,142.71,142.38,142.64,8426.0,138.7151,139.0269,138.7054,138.9587,8426.0
2020-08-20 12:00:00,142.65,142.65,142.51,142.55,5847.0,138.9684,138.9684,138.8321,138.871,5847.0
2020-08-20 12:10:00,142.56,142.65,142.46,142.54,12829.0,138.8808,138.9684,138.7833,138.8613,12829.0
2020-08-20 12:20:00,142.56,142.68,142.52,142.66,9104.0,138.8808,138.9977,138.8418,138.9782,9104.0
2020-08-20 12:30:00,142.65,142.76,142.64,142.73,9061.0,138.9684,139.0756,138.9587,139.0464,9061.0
2020-08-20 12:40:00,142.73,142.76,142.61,142.63,13214.0,139.0464,139.0756,138.9295,138.949,13214.0
2020-08-20 12:50:00,142.6,142.6,142.39,142.44,4322.0,138.9197,138.9197,138.7151,138.7639,4322.0
2020-08-20 13:00:00,142.48,142.48,142.31,142.33,3417.0,138.8028,138.8028,138.6372,138.6567,3417.0
2020-08-20 13:10:00,142.33,142.42,142.24,142.41,12191.0,138.6567,138.7444,138.569,138.7346,12191.0
2020-08-20 13:20:00,142.41,142.41,142.18,142.23,29501.0,138.7346,138.7346,138.5106,138.5593,29501.0
2020-08-20 13:30:00,142.26,142.52,142.26,142.41,6611.0,138.5885,138.8418,138.5885,138.7346,6611.0
2020-08-20 13:40:00,142.4,142.67,142.39,142.59,13431.0,138.7249,138.9879,138.7151,138.91,13431.0
2020-08-20 13:50:00,142.65,142.75,142.64,142.71,18372.0,138.9684,139.0659,138.9587,139.0269,18372.0
2020-08-20 14:00:00,142.71,142.9,142.7,142.9,10607.0,139.0269,139.212,139.0171,139.212,10607.0
2020-08-20 14:10:00,142.91,143.04,142.89,142.95,22350.0,139.2217,139.3484,139.2022,139.2607,22350.0
2020-08-20 14:20:00,142.91,143.22,142.91,143.11,11493.0,139.2217,139.5237,139.2217,139.4166,11493.0
2020-08-20 14:30:00,143.11,143.41,143.1,143.31,34266.0,139.4166,139.7088,139.4068,139.6114,34266.0
2020-08-20 14:40:00,143.31,143.51,143.27,143.38,22317.0,139.6114,139.8062,139.5724,139.6796,22317.0
2020-08-20 14:50:00,143.41,143.55,143.35,143.53,22188.0,139.7088,139.8452,139.6504,139.8257,22188.0
2020-08-20 15:00:00,143.51,143.86,143.5,143.74,30694.0,139.8062,140.1472,139.7965,140.0303,30694.0
2020-08-20 15:10:00,143.74,143.82,143.56,143.56,19862.0,140.0303,140.1082,139.855,139.855,19862.0
2020-08-20 15:20:00,143.59,143.61,143.48,143.59,26009.0,139.8842,139.9037,139.777,139.8842,26009.0
2020-08-20 15:30:00,143.58,143.9,143.58,143.87,35319.0,139.8744,140.1862,139.8744,140.157,35319.0
2020-08-20 15:40:00,143.88,143.96,143.74,143.76,40448.0,140.1667,140.2446,140.0303,140.0498,40448.0
2020-08-20 15:50:00,143.75,143.78,143.27,143.49,98430.0,140.04,140.0693,139.5724,139.7868,98430.0
2020-08-21 09:30:00,142.76,142.99,141.2,141.31,98407.0,139.0756,139.2997,137.5559,137.663,98407.0
2020-08-21 09:40:00,141.35,141.95,141.06,141.08,23004.0,137.702,138.2865,137.4195,137.439,23004.0
2020-08-21 09:50:00,141.24,141.87,141.09,141.71,23949.0,137.5948,138.2086,137.4487,138.0527,23949.0
2020-08-21 10:00:00,141.69,141.89,141.56,141.65,19630.0,138.0332,138.2281,137.9066,137.9942,19630.0
2020-08-21 10:10:00,141.65,141.95,141.47,141.8,10942.0,137.9942,138.2865,137.8189,138.1404,10942.0
2020-08-21 10:20:00,141.75,142.24,141.65,142.12,13360.0,138.0917,138.569,137.9942,138.4521,13360.0
2020-08-21 10:30:00,142.14,142.42,142.13,142.13,18274.0,138.4716,138.7444,138.4619,138.4619,18274.0
2020-08-21 10:40:00,142.16,142.28,141.9,141.99,13071.0,138.4911,138.608,138.2378,138.3255,13071.0
2020-08-21 10:50:00,142.03,142.19,141.95,142.1,14401.0,138.3644,138.5203,138.2865,138.4326,14401.0
2020-08-21 11:00:00,142.11,142.16,141.81,141.94,18171.0,138.4424,138.4911,138.1501,138.2768,18171.0
2020-08-21 11:10:00,141.94,142.11,141.83,141.91,14698.0,138.2768,138.4424,138.1696,138.2475,14698.0
2020-08-21 11:20:00,141.97,142.03,141.86,141.92,9998.0,138.306,138.3644,138.1988,138.2573,9998.0
2020-08-21 11:30:00,141.95,141.95,141.34,141.44,19110.0,138.2865,138.2865,137.6922,137.7897,19110.0
2020-08-21 11:40:00,141.4,141.87,141.39,141.8,12908.0,137.7507,138.2086,137.741,138.1404,12908.0
2020-08-21 11:50:00,141.77,141.77,141.53,141.58,10257.0,138.1112,138.1112,137.8773,137.9261,10257.0
2020-08-21 12:00:00,141.61,142.02,141.6,142.02,4323.0,137.9553,138.3547,137.9455,138.3547,4323.0
2020-08-21 12:10:00,142.03,142.17,142.03,142.17,9192.0,138.3644,138.5008,138.3644,138.5008,9192.0
2020-08-21 12:20:00,142.07,142.07,141.91,142.03,6049.0,138.4034,138.4034,138.2475,138.3644,6049.0
2020-08-21 12:30:00,141.99,142.0,141.65,141.72,9758.0,138.3255,138.3352,137.9942,138.0624,9758.0
2020-08-21 12:40:00,141.74,141.92,141.73,141.83,7265.0,138.0819,138.2573,138.0722,138.1696,7265.0
2020-08-21 12:50:00,141.76,141.78,141.68,141.72,6043.0,138.1014,138.1209,138.0235,138.0624,6043.0
2020-08-21 13:00:00,141.72,141.72,141.44,141.54,10208.0,138.0624,138.0624,137.7897,137.8871,10208.0
2020-08-21 13:10:00,141.51,141.65,141.39,141.46,5093.0,137.8579,137.9942,137.741,137.8092,5093.0
2020-08-21 13:20:00,141.42,141.47,141.33,141.46,6156.0,137.7702,137.8189,137.6825,137.8092,6156.0
2020-08-21 13:30:00,141.45,141.51,141.33,141.34,5000.0,137.7994,137.8579,137.6825,137.6922,5000.0
2020-08-21 13:40:00,141.33,141.43,140.94,141.02,21133.0,137.6825,137.7799,137.3026,137.3805,21133.0
2020-08-21 13:50:00,141.0,141.08,140.84,141.08,9666.0,137.361,137.439,137.2052,137.439,9666.0
2020-08-21 14:00:00,141.08,141.18,140.94,141.16,11365.0,137.439,137.5364,137.3026,137.5169,11365.0
2020-08-21 14:10:00,141.17,141.28,141.06,141.26,6236.0,137.5266,137.6338,137.4195,137.6143,6236.0
2020-08-21 14:20:00,141.3,141.3,141.07,141.13,12705.0,137.6533,137.6533,137.4292,137.4877,12705.0
2020-08-21 14:30:00,141.1,141.28,141.01,141.24,11011.0,137.4584,137.6338,137.3708,137.5948,11011.0
2020-08-21 14:40:00,141.22,141.35,141.13,141.32,16674.0,137.5753,137.702,137.4877,137.6728,16674.0
2020-08-21 14:50:00,141.32,141.5,141.28,141.41,19910.0,137.6728,137.8481,137.6338,137.7604,19910.0
2020-08-21 15:00:00,141.39,141.56,141.27,141.33,16691.0,137.741,137.9066,137.6241,137.6825,16691.0
2020-08-21 15:10:00,141.3,141.36,141.24,141.3,30213.0,137.6533,137.7117,137.5948,137.6533,30213.0
2020-08-21 15:20:00,141.3,141.42,141.25,141.32,19016.0,137.6533,137.7702,137.6046,137.6728,19016.0
2020-08-21 15:30:00,141.34,141.55,141.27,141.33,30251.0,137.6922,137.8968,137.6241,137.6825,30251.0
2020-08-21 15:40:00,141.33,141.35,141.12,141.21,39828.0,137.6825,137.702,137.4779,137.5656,39828.0
2020-08-21 15:50:00,141.19,141.34,140.94,141.2,116543.0,137.5461,137.6922,137.3026,137.5559,116543.0
2020-08-24 09:30:00,142.34,142.72,141.21,141.71,64315.0,138.6664,139.0366,137.5656,138.0527,64315.0
2020-08-24 09:40:00,141.67,142.53,141.61,142.49,33294.0,138.0137,138.8515,137.9553,138.8126,33294.0
2020-08-24 09:50:00,142.55,142.81,142.11,142.81,29535.0,138.871,139.1243,138.4424,139.1243,29535.0
2020-08-24 10:00:00,142.79,142.82,141.72,141.97,17430.0,139.1048,139.1341,138.0624,138.306,17430.0
2020-08-24 10:10:00,142.0,142.66,142.0,142.64,12452.0,138.3352,138.9782,138.3352,138.9587,12452.0
2020-08-24 10:20:00,142.6,142.77,142.37,142.68,16207.0,138.9197,139.0853,138.6957,138.9977,16207.0
2020-08-24 10:30:00,142.62,142.62,142.13,142.3,34621.0,138.9392,138.9392,138.4619,138.6275,34621.0
2020-08-24 10:40:00,142.27,142.35,141.95,142.04,26993.0,138.5982,138.6762,138.2865,138.3742,26993.0
2020-08-24 10:50:00,142.05,142.05,141.38,141.63,23757.0,138.3839,138.3839,137.7312,137.9748,23757.0
2020-08-24 11:00:00,141.66,142.29,141.62,142.25,21488.0,138.004,138.6177,137.965,138.5788,21488.0
2020-08-24 11:10:00,142.31,142.48,142.19,142.23,11472.0,138.6372,138.8028,138.5203,138.5593,11472.0
2020-08-24 11:20:00,142.27,142.3,141.81,141.82,6442.0,138.5982,138.6275,138.1501,138.1599,6442.0
2020-08-24 11:30:00,141.79,141.99,141.62,141.76,10344.0,138.1306,138.3255,137.965,138.1014,10344.0
2020-08-24 11:40:00,141.84,142.13,141.8,142.0,17951.0,138.1793,138.4619,138.1404,138.3352,17951.0
2020-08-24 11:50:00,141.99,142.07,141.65,142.0,57172.0,138.3255,138.4034,137.9942,138.3352,57172.0
2020-08-24 12:00:00,141.99,142.42,141.98,142.42,17211.0,138.3255,138.7444,138.3157,138.7444,17211.0
2020-08-24 12:10:00,142.38,142.59,142.31,142.44,38907.0,138.7054,138.91,138.6372,138.7639,38907.0
2020-08-24 12:20:00,142.42,142.45,142.16,142.22,26901.0,138.7444,138.7736,138.4911,138.5495,26901.0
2020-08-24 12:30:00,142.25,142.41,142.2,142.41,13674.0,138.5788,138.7346,138.5301,138.7346,13674.0
2020-08-24 12:40:00,142.34,142.67,142.29,142.58,9026.0,138.6664,138.9879,138.6177,138.9002,9026.0
2020-08-24 12:50:00,142.57,142.63,142.41,142.61,11408.0,138.8905,138.949,138.7346,138.9295,11408.0
2020-08-24 13:00:00,142.57,142.76,142.53,142.74,6821.0,138.8905,139.0756,138.8515,139.0561,6821.0
2020-08-24 13:10:00,142.74,142.84,142.71,142.78,6924.0,139.0561,139.1535,139.0269,139.0951,6924.0
2020-08-24 13:20:00,142.77,142.81,142.53,142.56,6534.0,139.0853,139.1243,138.8515,138.8808,6534.0
2020-08-24 13:30:00,142.55,142.61,142.4,142.53,11375.0,138.871,138.9295,138.7249,138.8515,11375.0
2020-08-24 13:40:00,142.5,142.51,142.21,142.31,9314.0,138.8223,138.8321,138.5398,138.6372,9314.0
2020-08-24 13:50:00,142.3,142.41,142.23,142.4,16146.0,138.6275,138.7346,138.5593,138.7249,16146.0
2020-08-24 14:00:00,142.4,142.44,142.27,142.4,11505.0,138.7249,138.7639,138.5982,138.7249,11505.0
2020-08-24 14:10:00,142.41,142.47,142.32,142.42,8857.0,138.7346,138.7931,138.647,138.7444,8857.0
2020-08-24 14:20:00,142.38,142.39,142.25,142.34,8337.0,138.7054,138.7151,138.5788,138.6664,8337.0
2020-08-24 14:30:00,142.36,142.48,142.19,142.23,14057.0,138.6859,138.8028,138.5203,138.5593,14057.0
2020-08-24 14:40:00,142.16,142.17,141.99,141.99,6888.0,138.4911,138.5008,138.3255,138.3255,6888.0
2020-08-24 14:50:00,142.0,142.03,141.78,141.92,17958.0,138.3352,138.3644,138.1209,138.2573,17958.0
2020-08-24 15:00:00,141.93,142.02,141.8,141.84,23980.0,138.267,138.3547,138.1404,138.1793,23980.0
2020-08-24 15:10:00,141.89,142.1,141.84,142.1,15110.0,138.2281,138.4326,138.1793,138.4326,15110.0
2020-08-24 15:20:00,142.09,142.27,142.07,142.2,16151.0,138.4229,138.5982,138.4034,138.5301,16151.0
2020-08-24 15:30:00,142.19,142.22,142.06,142.21,23858.0,138.5203,138.5495,138.3937,138.5398,23858.0
2020-08-24 15:40:00,142.2,142.32,142.16,142.31,25211.0,138.5301,138.647,138.4911,138.6372,25211.0
2020-08-24 15:50:00,142.32,142.77,142.26,142.32,144155.0,138.647,139.0853,138.5885,138.647,144155.0
2020-08-25 09:30:00,142.01,142.32,141.0,141.6,48855.0,138.345,138.647,137.361,137.9455,48855.0
2020-08-25 09:40:00,141.55,142.18,141.55,141.97,10662.0,137.8968,138.5106,137.8968,138.306,10662.0
2020-08-25 09:50:00,141.75,141.84,141.22,141.6,7659.0,138.0917,138.1793,137.5753,137.9455,7659.0
2020-08-25 10:00:00,141.47,141.56,141.22,141.22,11108.0,137.8189,137.9066,137.5753,137.5753,11108.0
2020-08-25 10:10:00,141.28,141.99,141.27,141.82,9194.0,137.6338,138.3255,137.6241,138.1599,9194.0
2020-08-25 10:20:00,141.86,141.88,141.08,141.08,8423.0,138.1988,138.2183,137.439,137.439,8423.0
2020-08-25 10:30:00,141.13,141.69,141.02,141.5,7764.0,137.4877,138.0332,137.3805,137.8481,7764.0
2020-08-25 10:40:00,141.46,141.73,141.13,141.41,8845.0,137.8092,138.0722,137.4877,137.7604,8845.0
2020-08-25 10:50:00,141.18,141.47,141.18,141.43,2809.0,137.5364,137.8189,137.5364,137.7799,2809.0
2020-08-25 11:00:00,141.5,141.7,141.45,141.63,6657.0,137.8481,138.043,137.7994,137.9748,6657.0
2020-08-25 11:10:00,141.62,141.95,141.62,141.87,5792.0,137.965,138.2865,137.965,138.2086,5792.0
2020-08-25 11:20:00,141.9,141.9,141.28,141.28,6320.0,138.2378,138.2378,137.6338,137.6338,6320.0
2020-08-25 11:30:00,141.41,141.44,141.14,141.14,9374.0,137.7604,137.7897,137.4974,137.4974,9374.0
2020-08-25 11:40:00,141.15,141.34,141.05,141.13,12651.0,137.5072,137.6922,137.4097,137.4877,12651.0
2020-08-25 11:50:00,141.16,141.47,141.15,141.25,9381.0,137.5169,137.8189,137.5072,137.6046,9381.0
2020-08-25 12:00:00,141.33,141.55,141.27,141.55,10231.0,137.6825,137.8968,137.6241,137.8968,10231.0
2020-08-25 12:10:00,141.52,141.52,141.3,141.35,9340.0,137.8676,137.8676,137.6533,137.702,9340.0
2020-08-25 12:20:00,141.35,141.46,141.35,141.44,3984.0,137.702,137.8092,137.702,137.7897,3984.0
2020-08-25 12:30:00,141.47,141.76,141.47,141.72,7772.0,137.8189,138.1014,137.8189,138.0624,7772.0
2020-08-25 12:40:00,141.75,141.81,141.6,141.6,6907.0,138.0917,138.1501,137.9455,137.9455,6907.0
2020-08-25 12:50:00,141.63,141.7,141.57,141.67,8235.0,137.9748,138.043,137.9163,138.0137,8235.0
2020-08-25 13:00:00,141.66,141.72,141.47,141.58,5166.0,138.004,138.0624,137.8189,137.9261,5166.0
2020-08-25 13:10:00,141.57,141.72,141.57,141.72,8926.0,137.9163,138.0624,137.9163,138.0624,8926.0
2020-08-25 13:20:00,141.77,141.78,141.56,141.59,2508.0,138.1112,138.1209,137.9066,137.9358,2508.0
2020-08-25 13:30:00,141.61,141.79,141.47,141.75,7984.0,137.9553,138.1306,137.8189,138.0917,7984.0
2020-08-25 13:40:00,141.72,141.81,141.62,141.76,9503.0,138.0624,138.1501,137.965,138.1014,9503.0
2020-08-25 13:50:00,141.78,142.08,141.78,142.06,15513.0,138.1209,138.4131,138.1209,138.3937,15513.0
2020-08-25 14:00:00,142.08,142.1,141.99,142.09,5860.0,138.4131,138.4326,138.3255,138.4229,5860.0
2020-08-25 14:10:00,142.12,142.24,142.01,142.24,7179.0,138.4521,138.569,138.345,138.569,7179.0
2020-08-25 14:20:00,142.19,142.4,142.12,142.33,12291.0,138.5203,138.7249,138.4521,138.6567,12291.0
2020-08-25 14:30:00,142.33,142.39,142.2,142.28,5820.0,138.6567,138.7151,138.5301,138.608,5820.0
2020-08-25 14:40:00,142.27,142.4,142.02,142.05,7363.0,138.5982,138.7249,138.3547,138.3839,7363.0
2020-08-25 14:50:00,142.06,142.13,142.01,142.12,8191.0,138.3937,138.4619,138.345,138.4521,8191.0
2020-08-25 15:00:00,142.12,142.12,141.95,142.02,5608.0,138.4521,138.4521,138.2865,138.3547,5608.0
2020-08-25 15:10:00,142.04,142.1,141.96,141.96,8028.0,138.3742,138.4326,138.2962,138.2962,8028.0
2020-08-25 15:20:00,141.94,141.99,141.88,141.95,7113.0,138.2768,138.3255,138.2183,138.2865,7113.0
2020-08-25 15:30:00,141.93,142.1,141.91,142.02,10857.0,138.267,138.4326,138.2475,138.3547,10857.0
2020-08-25 15:40:00,142.05,142.22,141.99,142.06,19537.0,138.3839,138.5495,138.3255,138.3937,19537.0
2020-08-25 15:50:00,142.08,142.29,142.06,142.22,47278.0,138.4131,138.6177,138.3937,138.5495,47278.0
2020-08-26 09:30:00,142.06,142.77,142.06,142.47,47797.0,138.3937,139.0853,138.3937,138.7931,47797.0
2020-08-26 09:40:00,142.38,142.93,142.28,142.91,17415.0,138.7054,139.2412,138.608,139.2217,17415.0
2020-08-26 09:50:00,142.91,143.2,142.72,142.81,13195.0,139.2217,139.5042,139.0366,139.1243,13195.0
2020-08-26 10:00:00,142.87,143.0,142.5,143.0,15342.0,139.1828,139.3094,138.8223,139.3094,15342.0
2020-08-26 10:10:00,142.95,143.24,142.89,143.19,14380.0,139.2607,139.5432,139.2022,139.4945,14380.0
2020-08-26 10:20:00,143.19,143.59,143.19,143.47,13690.0,139.4945,139.8842,139.4945,139.7673,13690.0
2020-08-26 10:30:00,143.51,143.73,143.45,143.58,62260.0,139.8062,140.0206,139.7478,139.8744,62260.0
2020-08-26 10:40:00,143.61,143.66,143.31,143.54,10342.0,139.9037,139.9524,139.6114,139.8355,10342.0
2020-08-26 10:50:00,143.64,143.75,143.35,143.63,49090.0,139.9329,140.04,139.6504,139.9231,49090.0
2020-08-26 11:00:00,143.69,143.84,143.61,143.78,10153.0,139.9816,140.1277,139.9037,140.0693,10153.0
2020-08-26 11:10:00,143.8,143.81,143.52,143.53,9581.0,140.0888,140.0985,139.816,139.8257,9581.0
2020-08-26 11:20:00,143.53,143.67,143.44,143.63,17801.0,139.8257,139.9621,139.7381,139.9231,17801.0
2020-08-26 11:30:00,143.64,144.26,143.62,144.25,35264.0,139.9329,140.5369,139.9134,140.5271,35264.0
2020-08-26 11:40:00,144.28,144.41,143.9,144.02,16801.0,140.5564,140.683,140.1862,140.3031,16801.0
2020-08-26 11:50:00,144.07,144.08,143.79,143.79,14238.0,140.3518,140.3615,140.079,140.079,14238.0
2020-08-26 12:00:00,143.79,144.0,143.76,143.88,13973.0,140.079,140.2836,140.0498,140.1667,13973.0
2020-08-26 12:10:00,143.93,144.09,143.88,143.94,19825.0,140.2154,140.3713,140.1667,140.2251,19825.0
2020-08-26 12:20:00,143.94,144.33,143.93,144.19,11424.0,140.2251,140.6051,140.2154,140.4687,11424.0
2020-08-26 12:30:00,144.22,144.5,144.22,144.48,27794.0,140.4979,140.7707,140.4979,140.7512,27794.0
2020-08-26 12:40:00,144.44,144.5,143.85,143.85,21454.0,140.7122,140.7707,140.1375,140.1375,21454.0
2020-08-26 12:50:00,143.9,144.1,143.78,143.89,17965.0,140.1862,140.381,140.0693,140.1764,17965.0
2020-08-26 13:00:00,143.93,144.04,143.88,143.89,6483.0,140.2154,140.3226,140.1667,140.1764,6483.0
2020-08-26 13:10:00,143.88,143.9,143.24,143.28,30217.0,140.1667,140.1862,139.5432,139.5822,30217.0
2020-08-26 13:20:00,143.31,143.31,143.09,143.16,23679.0,139.6114,139.6114,139.3971,139.4653,23679.0
2020-08-26 13:30:00,143.16,143.61,143.09,143.5,38553.0,139.4653,139.9037,139.3971,139.7965,38553.0
2020-08-26 13:40:00,143.45,143.48,143.12,143.22,17362.0,139.7478,139.777,139.4263,139.5237,17362.0
2020-08-26 13:50:00,143.19,143.21,143.04,143.16,10521.0,139.4945,139.514,139.3484,139.4653,10521.0
2020-08-26 14:00:00,143.18,143.41,143.06,143.15,17931.0,139.4848,139.7088,139.3679,139.4555,17931.0
2020-08-26 14:10:00,143.17,143.2,143.0,143.07,11878.0,139.475,139.5042,139.3094,139.3776,11878.0
2020-08-26 14:20:00,143.11,143.19,143.0,143.05,17222.0,139.4166,139.4945,139.3094,139.3581,17222.0
2020-08-26 14:30:00,143.06,143.09,142.53,142.66,24203.0,139.3679,139.3971,138.8515,138.9782,24203.0
2020-08-26 14:40:00,142.67,142.78,142.43,142.78,21451.0,138.9879,139.0951,138.7541,139.0951,21451.0
2020-08-26 14:50:00,142.78,142.84,142.33,142.47,34415.0,139.0951,139.1535,138.6567,138.7931,34415.0
2020-08-26 15:00:00,142.51,142.97,142.4,142.92,26064.0,138.8321,139.2802,138.7249,139.2315,26064.0
2020-08-26 15:10:00,142.94,143.22,142.86,143.17,19076.0,139.251,139.5237,139.173,139.475,19076.0
2020-08-26 15:20:00,143.15,143.6,143.06,143.6,14192.0,139.4555,139.8939,139.3679,139.8939,14192.0
2020-08-26 15:30:00,143.63,143.7,143.48,143.5,34035.0,139.9231,139.9913,139.777,139.7965,34035.0
2020-08-26 15:40:00,143.47,143.84,143.39,143.76,33775.0,139.7673,140.1277,139.6893,140.0498,33775.0
2020-08-26 15:50:00,143.8,143.83,143.55,143.66,85638.0,140.0888,140.118,139.8452,139.9524,85638.0
2020-08-27 09:30:00,143.39,143.74,142.32,142.32,62661.0,139.6893,140.0303,138.647,138.647,62661.0
2020-08-27 09:40:00,142.37,142.75,141.32,141.69,62223.0,138.6957,139.0659,137.6728,138.0332,62223.0
2020-08-27 09:50:00,141.72,141.74,140.75,140.95,44111.0,138.0624,138.0819,137.1175,137.3123,44111.0
2020-08-27 10:00:00,140.87,140.87,139.85,140.04,60227.0,137.2344,137.2344,136.2407,136.4258,60227.0
2020-08-27 10:10:00,140.04,140.69,139.85,140.59,67286.0,136.4258,137.059,136.2407,136.9616,67286.0
2020-08-27 10:20:00,140.63,141.33,140.34,141.33,30763.0,137.0006,137.6825,136.7181,137.6825,30763.0
2020-08-27 10:30:00,141.26,141.4,140.89,141.05,19276.0,137.6143,137.7507,137.2539,137.4097,19276.0
2020-08-27 10:40:00,141.04,141.18,140.73,141.09,26981.0,137.4,137.5364,137.098,137.4487,26981.0
2020-08-27 10:50:00,141.06,141.26,140.99,141.24,17684.0,137.4195,137.6143,137.3513,137.5948,17684.0
2020-08-27 11:00:00,141.22,142.26,141.18,142.17,35266.0,137.5753,138.5885,137.5364,138.5008,35266.0
2020-08-27 11:10:00,142.16,142.29,141.99,142.06,24929.0,138.4911,138.6177,138.3255,138.3937,24929.0
2020-08-27 11:20:00,142.06,142.2,141.94,142.09,14250.0,138.3937,138.5301,138.2768,138.4229,14250.0
2020-08-27 11:30:00,142.1,142.2,141.93,142.11,25559.0,138.4326,138.5301,138.267,138.4424,25559.0
2020-08-27 11:40:00,142.08,142.37,142.07,142.3,11922.0,138.4131,138.6957,138.4034,138.6275,11922.0
2020-08-27 11:50:00,142.34,142.42,142.02,142.05,19392.0,138.6664,138.7444,138.3547,138.3839,19392.0
2020-08-27 12:00:00,142.09,142.1,141.38,141.8,20298.0,138.4229,138.4326,137.7312,138.1404,20298.0
2020-08-27 12:10:00,141.76,141.8,141.37,141.41,15597.0,138.1014,138.1404,137.7215,137.7604,15597.0
2020-08-27 12:20:00,141.43,141.61,141.35,141.42,16674.0,137.7799,137.9553,137.702,137.7702,16674.0
2020-08-27 12:30:00,141.48,141.57,141.34,141.47,17970.0,137.8286,137.9163,137.6922,137.8189,17970.0
2020-08-27 12:40:00,141.49,141.64,141.18,141.43,42117.0,137.8384,137.9845,137.5364,137.7799,42117.0
2020-08-27 12:50:00,141.42,141.51,140.93,141.07,20207.0,137.7702,137.8579,137.2928,137.4292,20207.0
2020-08-27 13:00:00,141.08,141.38,140.84,141.3,27981.0,137.439,137.7312,137.2052,137.6533,27981.0
2020-08-27 13:10:00,141.31,141.6,141.15,141.23,150601.0,137.663,137.9455,137.5072,137.5851,150601.0
2020-08-27 13:20:00,141.18,141.53,141.07,141.31,21704.0,137.5364,137.8773,137.4292,137.663,21704.0
2020-08-27 13:30:00,141.33,141.34,141.05,141.11,19921.0,137.6825,137.6922,137.4097,137.4682,19921.0
2020-08-27 13:40:00,141.16,141.26,141.06,141.24,17548.0,137.5169,137.6143,137.4195,137.5948,17548.0
2020-08-27 13:50:00,141.24,141.48,141.0,141.46,18263.0,137.5948,137.8286,137.361,137.8092,18263.0
2020-08-27 14:00:00,141.44,141.72,141.37,141.64,14236.0,137.7897,138.0624,137.7215,137.9845,14236.0
2020-08-27 14:10:00,141.67,141.96,141.59,141.89,20987.0,138.0137,138.2962,137.9358,138.2281,20987.0
2020-08-27 14:20:00,141.87,142.07,141.62,142.03,17969.0,138.2086,138.4034,137.965,138.3644,17969.0
2020-08-27 14:30:00,142.03,142.21,141.96,142.06,19834.0,138.3644,138.5398,138.2962,138.3937,19834.0
2020-08-27 14:40:00,142.09,142.3,142.01,142.08,31178.0,138.4229,138.6275,138.345,138.4131,31178.0
2020-08-27 14:50:00,142.1,142.25,141.92,142.22,27119.0,138.4326,138.5788,138.2573,138.5495,27119.0
2020-08-27 15:00:00,142.22,142.33,141.84,141.92,18784.0,138.5495,138.6567,138.1793,138.2573,18784.0
2020-08-27 15:10:00,141.94,142.04,141.71,141.87,26505.0,138.2768,138.3742,138.0527,138.2086,26505.0
2020-08-27 15:20:00,141.86,141.96,141.64,141.93,24366.0,138.1988,138.2962,137.9845,138.267,24366.0
2020-08-27 15:30:00,141.96,142.27,141.82,142.21,39589.0,138.2962,138.5982,138.1599,138.5398,39589.0
2020-08-27 15:40:00,142.18,142.27,142.0,142.01,28820.0,138.5106,138.5982,138.3352,138.345,28820.0
2020-08-27 15:50:00,141.88,142.03,141.48,141.78,82383.0,138.2183,138.3644,137.8286,138.1209,82383.0
2020-08-28 09:30:00,142.02,142.34,141.04,141.99,52296.0,138.3547,138.6664,137.4,138.3255,52296.0
2020-08-28 09:40:00,141.93,142.23,141.3,141.41,10696.0,138.267,138.5593,137.6533,137.7604,10696.0
2020-08-28 09:50:00,141.34,141.67,141.1,141.67,11659.0,137.6922,138.0137,137.4584,138.0137,11659.0
2020-08-28 10:00:00,141.42,141.98,141.17,141.62,13021.0,137.7702,138.3157,137.5266,137.965,13021.0
2020-08-28 10:10:00,141.61,142.12,141.61,141.93,19512.0,137.9553,138.4521,137.9553,138.267,19512.0
2020-08-28 10:20:00,141.86,142.29,141.82,142.25,10080.0,138.1988,138.6177,138.1599,138.5788,10080.0
2020-08-28 10:30:00,142.25,142.3,141.61,141.82,12636.0,138.5788,138.6275,137.9553,138.1599,12636.0
2020-08-28 10:40:00,141.83,141.93,141.49,141.55,6241.0,138.1696,138.267,137.8384,137.8968,6241.0
2020-08-28 10:50:00,141.51,141.76,141.24,141.76,12527.0,137.8579,138.1014,137.5948,138.1014,12527.0
2020-08-28 11:00:00,141.78,141.97,141.59,141.91,7689.0,138.1209,138.306,137.9358,138.2475,7689.0
2020-08-28 11:10:00,141.94,141.94,141.58,141.74,10626.0,138.2768,138.2768,137.9261,138.0819,10626.0
2020-08-28 11:20:00,141.77,141.85,141.73,141.78,6769.0,138.1112,138.1891,138.0722,138.1209,6769.0
2020-08-28 11:30:00,141.76,141.96,141.54,141.54,9402.0,138.1014,138.2962,137.8871,137.8871,9402.0
2020-08-28 11:40:00,141.57,141.74,141.57,141.71,8383.0,137.9163,138.0819,137.9163,138.0527,8383.0
2020-08-28 11:50:00,141.69,141.79,141.35,141.4,30359.0,138.0332,138.1306,137.702,137.7507,30359.0
2020-08-28 12:00:00,141.32,141.43,141.17,141.4,11709.0,137.6728,137.7799,137.5266,137.7507,11709.0
2020-08-28 12:10:00,141.34,141.4,141.15,141.15,11445.0,137.6922,137.7507,137.5072,137.5072,11445.0
2020-08-28 12:20:00,141.16,141.16,140.8,140.8,11604.0,137.5169,137.5169,137.1662,137.1662,11604.0
2020-08-28 12:30:00,140.81,140.84,140.67,140.68,16997.0,137.1759,137.2052,137.0395,137.0493,16997.0
2020-08-28 12:40:00,140.71,140.8,140.57,140.76,12785.0,137.0785,137.1662,136.9421,137.1272,12785.0
2020-08-28 12:50:00,140.72,141.0,140.68,141.0,8745.0,137.0882,137.361,137.0493,137.361,8745.0
2020-08-28 13:00:00,140.97,140.97,140.61,140.67,9660.0,137.3318,137.3318,136.9811,137.0395,9660.0
2020-08-28 13:10:00,140.67,140.71,140.5,140.61,9806.0,137.0395,137.0785,136.8739,136.9811,9806.0
2020-08-28 13:20:00,140.58,140.58,140.15,140.18,23829.0,136.9519,136.9519,136.533,136.5622,23829.0
2020-08-28 13:30:00,140.18,140.27,140.01,140.17,19151.0,136.5622,136.6499,136.3966,136.5524,19151.0
2020-08-28 13:40:00,140.2,140.6,140.2,140.41,17453.0,136.5817,136.9713,136.5817,136.7862,17453.0
2020-08-28 13:50:00,140.42,140.57,140.33,140.46,6917.0,136.796,136.9421,136.7083,136.835,6917.0
2020-08-28 14:00:00,140.46,140.54,140.29,140.5,10890.0,136.835,136.9129,136.6693,136.8739,10890.0
2020-08-28 14:10:00,140.54,140.61,140.33,140.45,15105.0,136.9129,136.9811,136.7083,136.8252,15105.0
2020-08-28 14:20:00,140.49,140.61,140.3,140.3,16544.0,136.8642,136.9811,136.6791,136.6791,16544.0
2020-08-28 14:30:00,140.28,140.34,140.06,140.06,15597.0,136.6596,136.7181,136.4453,136.4453,15597.0
2020-08-28 14:40:00,140.06,140.43,140.05,140.43,20364.0,136.4453,136.8057,136.4355,136.8057,20364.0
2020-08-28 14:50:00,140.5,140.57,140.32,140.4,12419.0,136.8739,136.9421,136.6986,136.7765,12419.0
2020-08-28 15:00:00,140.38,140.62,140.33,140.56,12278.0,136.757,136.9908,136.7083,136.9324,12278.0
2020-08-28 15:10:00,140.57,140.78,140.5,140.78,17015.0,136.9421,137.1467,136.8739,137.1467,17015.0
2020-08-28 15:20:00,140.79,140.81,140.63,140.68,40641.0,137.1564,137.1759,137.0006,137.0493,40641.0
2020-08-28 15:30:00,140.69,140.85,140.65,140.73,21464.0,137.059,137.2149,137.0201,137.098,21464.0
2020-08-28 15:40:00,140.71,140.8,140.59,140.59,41400.0,137.0785,137.1662,136.9616,136.9616,41400.0
2020-08-28 15:50:00,140.56,140.95,140.5,140.88,111878.0,136.9324,137.3123,136.8739,137.2441,111878.0
2020-08-31 09:30:00,141.08,141.11,138.72,139.03,128474.0,137.439,137.4682,135.1399,135.4419,128474.0
2020-08-31 09:40:00,139.03,140.19,138.86,140.1,40135.0,135.4419,136.5719,135.2763,136.4843,40135.0
2020-08-31 09:50:00,140.01,140.25,139.66,139.96,52182.0,136.3966,136.6304,136.0556,136.3479,52182.0
2020-08-31 10:00:00,140.07,140.59,139.97,140.31,45108.0,136.455,136.9616,136.3576,136.6888,45108.0
2020-08-31 10:10:00,140.32,140.53,139.84,139.9,27670.0,136.6986,136.9032,136.231,136.2894,27670.0
2020-08-31 10:20:00,139.91,140.01,139.23,139.28,18914.0,136.2992,136.3966,135.6367,135.6854,18914.0
2020-08-31 10:30:00,139.3,139.46,139.13,139.19,18845.0,135.7049,135.8608,135.5393,135.5977,18845.0
2020-08-31 10:40:00,139.18,139.36,138.8,139.3,24990.0,135.588,135.7633,135.2178,135.7049,24990.0
2020-08-31 10:50:00,139.23,139.28,138.86,139.21,18026.0,135.6367,135.6854,135.2763,135.6172,18026.0
2020-08-31 11:00:00,139.25,139.3,138.73,138.82,12723.0,135.6562,135.7049,135.1496,135.2373,12723.0
2020-08-31 11:10:00,138.8,139.02,138.76,138.89,16568.0,135.2178,135.4321,135.1788,135.3055,16568.0
2020-08-31 11:20:00,138.86,138.96,138.22,138.58,27163.0,135.2763,135.3737,134.6528,135.0035,27163.0
2020-08-31 11:30:00,138.64,138.85,138.4,138.55,20619.0,135.0619,135.2665,134.8281,134.9743,20619.0
2020-08-31 11:40:00,138.59,138.94,138.58,138.82,11932.0,135.0132,135.3542,135.0035,135.2373,11932.0
2020-08-31 11:50:00,138.86,138.86,138.56,138.57,16266.0,135.2763,135.2763,134.984,134.9937,16266.0
2020-08-31 12:00:00,138.55,138.78,138.47,138.49,19175.0,134.9743,135.1983,134.8963,134.9158,19175.0
2020-08-31 12:10:00,138.53,138.59,138.24,138.33,16613.0,134.9548,135.0132,134.6723,134.7599,16613.0
2020-08-31 12:20:00,138.39,138.42,138.21,138.27,10694.0,134.8184,134.8476,134.643,134.7015,10694.0
2020-08-31 12:30:00,138.26,138.4,138.19,138.28,18196.0,134.6917,134.8281,134.6235,134.7112,18196.0
2020-08-31 12:40:00,138.29,138.65,138.29,138.6,12633.0,134.721,135.0717,134.721,135.023,12633.0
2020-08-31 12:50:00,138.6,138.91,138.56,138.91,12594.0,135.023,135.325,134.984,135.325,12594.0
2020-08-31 13:00:00,138.89,139.12,138.8,138.85,12842.0,135.3055,135.5295,135.2178,135.2665,12842.0
2020-08-31 13:10:00,138.79,138.89,138.75,138.79,13450.0,135.2081,135.3055,135.1691,135.2081,13450.0
2020-08-31 13:20:00,138.75,138.81,138.67,138.69,15969.0,135.1691,135.2275,135.0912,135.1106,15969.0
2020-08-31 13:30:00,138.69,138.91,138.69,138.86,17357.0,135.1106,135.325,135.1106,135.2763,17357.0
2020-08-31 13:40:00,138.88,139.05,138.88,138.99,13362.0,135.2957,135.4613,135.2957,135.4029,13362.0
2020-08-31 13:50:00,138.97,138.98,138.85,138.93,7905.0,135.3834,135.3932,135.2665,135.3444,7905.0
2020-08-31 14:00:00,138.93,138.93,138.63,138.67,12357.0,135.3444,135.3444,135.0522,135.0912,12357.0
2020-08-31 14:10:00,138.72,138.74,138.55,138.59,18862.0,135.1399,135.1593,134.9743,135.0132,18862.0
2020-08-31 14:20:00,138.56,138.65,138.46,138.63,19603.0,134.984,135.0717,134.8866,135.0522,19603.0
2020-08-31 14:30:00,138.64,138.74,138.55,138.56,18089.0,135.0619,135.1593,134.9743,134.984,18089.0
2020-08-31 14:40:00,138.56,138.71,138.47,138.48,15594.0,134.984,135.1301,134.8963,134.9061,15594.0
2020-08-31 14:50:00,138.5,138.6,138.27,138.54,23064.0,134.9255,135.023,134.7015,134.9645,23064.0
2020-08-31 15:00:00,138.56,138.64,138.4,138.63,32427.0,134.984,135.0619,134.8281,135.0522,32427.0
2020-08-31 15:10:00,138.65,138.67,138.3,138.35,37846.0,135.0717,135.0912,134.7307,134.7794,37846.0
2020-08-31 15:20:00,138.36,138.52,138.09,138.45,51160.0,134.7892,134.945,134.5261,134.8768,51160.0
2020-08-31 15:30:00,138.45,138.93,138.43,138.92,51303.0,134.8768,135.3444,134.8574,135.3347,51303.0
2020-08-31 15:40:00,138.96,139.49,138.76,139.36,73009.0,135.3737,135.89,135.1788,135.7633,73009.0
2020-08-31 15:50:00,139.36,140.26,139.36,139.44,419695.0,135.7633,136.6401,135.7633,135.8413,419695.0
2020-09-01 09:30:00,140.72,140.74,139.13,139.14,91812.0,137.0882,137.1077,135.5393,135.549,91812.0
2020-09-01 09:40:00,139.21,140.21,139.07,140.0,62361.0,135.6172,136.5914,135.4808,136.3868,62361.0
2020-09-01 09:50:00,139.95,140.39,139.18,139.24,43376.0,136.3381,136.7668,135.588,135.6464,43376.0
2020-09-01 10:00:00,139.31,139.5,138.85,138.9,27851.0,135.7146,135.8997,135.2665,135.3152,27851.0
2020-09-01 10:10:00,138.93,139.37,138.74,139.2,30149.0,135.3444,135.7731,135.1593,135.6075,30149.0
2020-09-01 10:20:00,139.21,139.54,138.9,139.47,25564.0,135.6172,135.9387,135.3152,135.8705,25564.0
2020-09-01 10:30:00,139.45,139.53,138.94,139.0,25901.0,135.851,135.929,135.3542,135.4126,25901.0
2020-09-01 10:40:00,139.05,139.08,138.67,138.83,28434.0,135.4613,135.4906,135.0912,135.247,28434.0
2020-09-01 10:50:00,138.82,138.88,138.38,138.49,19331.0,135.2373,135.2957,134.8086,134.9158,19331.0
2020-09-01 11:00:00,138.56,138.73,138.28,138.39,13772.0,134.984,135.1496,134.7112,134.8184,13772.0
2020-09-01 11:10:00,138.38,138.69,137.89,137.99,20311.0,134.8086,135.1106,134.3313,134.4287,20311.0
2020-09-01 11:20:00,137.99,138.27,137.67,138.15,34845.0,134.4287,134.7015,134.117,134.5846,34845.0
2020-09-01 11:30:00,138.13,138.34,138.04,138.15,28190.0,134.5651,134.7697,134.4774,134.5846,28190.0
2020-09-01 11:40:00,138.18,138.24,137.68,137.83,23278.0,134.6138,134.6723,134.1267,134.2728,23278.0
2020-09-01 11:50:00,137.89,137.94,137.54,137.54,19475.0,134.3313,134.38,133.9903,133.9903,19475.0
2020-09-01 12:00:00,137.55,137.93,137.4,137.68,27696.0,134.0001,134.3703,133.8539,134.1267,27696.0
2020-09-01 12:10:00,137.65,137.98,137.58,137.93,23921.0,134.0975,134.419,134.0293,134.3703,23921.0
2020-09-01 12:20:00,137.94,138.06,137.52,137.7,17112.0,134.38,134.4969,133.9708,134.1462,17112.0
2020-09-01 12:30:00,137.64,137.64,137.24,137.26,24638.0,134.0877,134.0877,133.6981,133.7175,24638.0
2020-09-01 12:40:00,137.3,137.41,137.21,137.41,64325.0,133.7565,133.8637,133.6688,133.8637,64325.0
2020-09-01 12:50:00,137.44,137.53,137.2,137.25,22523.0,133.8929,133.9806,133.6591,133.7078,22523.0
2020-09-01 13:00:00,137.25,137.48,137.08,137.17,35244.0,133.7078,133.9319,133.5422,133.6299,35244.0
2020-09-01 13:10:00,137.19,137.42,137.19,137.35,45088.0,133.6494,133.8734,133.6494,133.8052,45088.0
2020-09-01 13:20:00,137.3,137.45,137.2,137.39,20902.0,133.7565,133.9026,133.6591,133.8442,20902.0
2020-09-01 13:30:00,137.35,137.51,137.28,137.44,37298.0,133.8052,133.9611,133.737,133.8929,37298.0
2020-09-01 13:40:00,137.46,137.73,137.41,137.69,33064.0,133.9124,134.1754,133.8637,134.1364,33064.0
2020-09-01 13:50:00,137.65,137.78,137.6,137.69,25899.0,134.0975,134.2241,134.0488,134.1364,25899.0
2020-09-01 14:00:00,137.74,137.94,137.64,137.77,28957.0,134.1852,134.38,134.0877,134.2144,28957.0
2020-09-01 14:10:00,137.78,137.93,137.7,137.71,17434.0,134.2241,134.3703,134.1462,134.1559,17434.0
2020-09-01 14:20:00,137.72,137.81,137.62,137.76,21278.0,134.1657,134.2534,134.0683,134.2046,21278.0
2020-09-01 14:30:00,137.77,137.9,137.74,137.81,16730.0,134.2144,134.341,134.1852,134.2534,16730.0
2020-09-01 14:40:00,137.83,137.88,137.57,137.66,22186.0,134.2728,134.3215,134.0195,134.1072,22186.0
2020-09-01 14:50:00,137.63,138.03,137.62,137.99,21692.0,134.078,134.4677,134.0683,134.4287,21692.0
2020-09-01 15:00:00,138.0,138.47,137.99,138.46,37226.0,134.4384,134.8963,134.4287,134.8866,37226.0
2020-09-01 15:10:00,138.44,138.88,138.35,138.83,136056.0,134.8671,135.2957,134.7794,135.247,136056.0
2020-09-01 15:20:00,138.83,139.22,138.5,138.58,127508.0,135.247,135.627,134.9255,135.0035,127508.0
2020-09-01 15:30:00,138.54,138.7,138.06,138.07,83159.0,134.9645,135.1204,134.4969,134.5066,83159.0
2020-09-01 15:40:00,138.1,138.3,137.82,137.85,123315.0,134.5359,134.7307,134.2631,134.2923,123315.0
2020-09-01 15:50:00,137.81,138.31,137.51,138.26,345352.0,134.2534,134.7404,133.9611,134.6917,345352.0
2020-09-02 09:30:00,137.99,139.45,137.86,139.44,94429.0,134.4287,135.851,134.3021,135.8413,94429.0
2020-09-02 09:40:00,139.44,139.88,139.38,139.85,37833.0,135.8413,136.2699,135.7828,136.2407,37833.0
2020-09-02 09:50:00,139.87,140.03,138.14,138.5,75748.0,136.2602,136.4161,134.5748,134.9255,75748.0
2020-09-02 10:00:00,138.5,138.62,137.95,138.16,37581.0,134.9255,135.0424,134.3897,134.5943,37581.0
2020-09-02 10:10:00,138.14,138.35,137.83,138.22,37954.0,134.5748,134.7794,134.2728,134.6528,37954.0
2020-09-02 10:20:00,138.22,138.32,137.55,137.6,35349.0,134.6528,134.7502,134.0001,134.0488,35349.0
2020-09-02 10:30:00,137.6,137.87,137.03,137.11,67361.0,134.0488,134.3118,133.4935,133.5714,67361.0
2020-09-02 10:40:00,137.11,137.66,136.69,137.65,57565.0,133.5714,134.1072,133.1623,134.0975,57565.0
2020-09-02 10:50:00,137.68,138.13,137.61,137.79,28258.0,134.1267,134.5651,134.0585,134.2339,28258.0
2020-09-02 11:00:00,137.78,137.78,136.79,136.88,25803.0,134.2241,134.2241,133.2597,133.3474,25803.0
2020-09-02 11:10:00,136.9,137.38,136.64,137.34,59577.0,133.3668,133.8344,133.1135,133.7955,59577.0
2020-09-02 11:20:00,137.41,138.17,137.29,137.86,113212.0,133.8637,134.6041,133.7468,134.3021,113212.0
2020-09-02 11:30:00,137.88,138.41,137.42,137.42,41285.0,134.3215,134.8379,133.8734,133.8734,41285.0
2020-09-02 11:40:00,137.56,137.86,137.31,137.76,16635.0,134.0098,134.3021,133.7663,134.2046,16635.0
2020-09-02 11:50:00,137.73,137.97,137.53,137.93,33172.0,134.1754,134.4092,133.9806,134.3703,33172.0
2020-09-02 12:00:00,137.91,138.56,137.82,138.55,15401.0,134.3508,134.984,134.2631,134.9743,15401.0
2020-09-02 12:10:00,138.62,138.92,138.55,138.88,35734.0,135.0424,135.3347,134.9743,135.2957,35734.0
2020-09-02 12:20:00,138.95,138.95,138.54,138.59,11024.0,135.3639,135.3639,134.9645,135.0132,11024.0
2020-09-02 12:30:00,138.64,139.05,138.57,138.98,14850.0,135.0619,135.4613,134.9937,135.3932,14850.0
2020-09-02 12:40:00,139.0,139.03,138.83,139.01,13010.0,135.4126,135.4419,135.247,135.4224,13010.0
2020-09-02 12:50:00,139.02,139.4,138.91,138.98,12846.0,135.4321,135.8023,135.325,135.3932,12846.0
2020-09-02 13:00:00,138.95,139.16,138.91,139.05,14820.0,135.3639,135.5685,135.325,135.4613,14820.0
2020-09-02 13:10:00,139.09,139.22,138.91,139.16,10242.0,135.5003,135.627,135.325,135.5685,10242.0
2020-09-02 13:20:00,139.19,139.31,138.96,139.21,20075.0,135.5977,135.7146,135.3737,135.6172,20075.0
2020-09-02 13:30:00,139.24,139.63,139.22,139.56,21222.0,135.6464,136.0264,135.627,135.9582,21222.0
2020-09-02 13:40:00,139.53,139.57,139.31,139.39,16904.0,135.929,135.9679,135.7146,135.7926,16904.0
2020-09-02 13:50:00,139.38,139.69,139.33,139.69,11203.0,135.7828,136.0848,135.7341,136.0848,11203.0
2020-09-02 14:00:00,139.66,139.79,139.51,139.68,20550.0,136.0556,136.1823,135.9095,136.0751,20550.0
2020-09-02 14:10:00,139.67,139.82,139.48,139.79,21313.0,136.0653,136.2115,135.8803,136.1823,21313.0
2020-09-02 14:20:00,139.8,139.83,139.64,139.67,14842.0,136.192,136.2212,136.0361,136.0653,14842.0
2020-09-02 14:30:00,139.64,139.75,139.64,139.69,11064.0,136.0361,136.1433,136.0361,136.0848,11064.0
2020-09-02 14:40:00,139.7,139.86,139.6,139.86,17205.0,136.0946,136.2504,135.9972,136.2504,17205.0
2020-09-02 14:50:00,139.94,139.97,139.72,139.92,24268.0,136.3284,136.3576,136.1141,136.3089,24268.0
2020-09-02 15:00:00,139.92,140.09,139.83,140.04,26938.0,136.3089,136.4745,136.2212,136.4258,26938.0
2020-09-02 15:10:00,140.02,140.3,139.91,140.12,25071.0,136.4063,136.6791,136.2992,136.5037,25071.0
2020-09-02 15:20:00,140.12,140.27,139.92,140.0,24587.0,136.5037,136.6499,136.3089,136.3868,24587.0
2020-09-02 15:30:00,139.99,140.02,139.68,139.84,36930.0,136.3771,136.4063,136.0751,136.231,36930.0
2020-09-02 15:40:00,139.81,139.9,139.76,139.82,47556.0,136.2017,136.2894,136.153,136.2115,47556.0
2020-09-02 15:50:00,139.8,139.8,139.44,139.54,152532.0,136.192,136.192,135.8413,135.9387,152532.0
2020-09-03 09:30:00,138.21,138.24,136.69,137.22,55665.0,134.643,134.6723,133.1623,133.6786,55665.0
2020-09-03 09:40:00,137.09,137.22,136.08,136.69,55970.0,133.5519,133.6786,132.568,133.1623,55970.0
2020-09-03 09:50:00,136.76,137.15,136.51,136.7,37145.0,133.2305,133.6104,132.9869,133.172,37145.0
2020-09-03 10:00:00,136.69,137.08,136.37,136.37,36291.0,133.1623,133.5422,132.8505,132.8505,36291.0
2020-09-03 10:10:00,136.48,136.49,135.4,135.45,47998.0,132.9577,132.9674,131.9055,131.9543,47998.0
2020-09-03 10:20:00,135.5,135.56,134.29,134.41,95093.0,132.003,132.0614,130.8242,130.9411,95093.0
2020-09-03 10:30:00,134.42,134.42,133.33,133.48,78323.0,130.9508,130.9508,129.889,130.0351,78323.0
2020-09-03 10:40:00,133.6,133.95,132.72,133.04,74520.0,130.152,130.493,129.2947,129.6065,74520.0
2020-09-03 10:50:00,133.14,134.0,133.14,133.69,55105.0,129.7039,130.5417,129.7039,130.2397,55105.0
2020-09-03 11:00:00,133.75,134.73,133.57,134.32,147020.0,130.2981,131.2528,130.1228,130.8534,147020.0
2020-09-03 11:10:00,134.39,134.89,133.61,133.61,43384.0,130.9216,131.4087,130.1617,130.1617,43384.0
2020-09-03 11:20:00,133.56,134.51,133.31,134.45,40153.0,130.113,131.0385,129.8695,130.9801,40153.0
2020-09-03 11:30:00,134.44,134.5,133.82,134.37,51185.0,130.9703,131.0288,130.3663,130.9021,51185.0
2020-09-03 11:40:00,134.47,135.19,134.47,134.85,61866.0,130.9996,131.701,130.9996,131.3697,61866.0
2020-09-03 11:50:00,134.88,134.97,133.94,134.2,20599.0,131.399,131.4866,130.4832,130.7365,20599.0
2020-09-03 12:00:00,134.23,134.25,133.57,133.81,20453.0,130.7657,130.7852,130.1228,130.3566,20453.0
2020-09-03 12:10:00,133.86,134.3,133.79,134.2,18997.0,130.4053,130.8339,130.3371,130.7365,18997.0
2020-09-03 12:20:00,134.07,134.28,133.85,133.97,19866.0,130.6099,130.8145,130.3956,130.5125,19866.0
2020-09-03 12:30:00,133.9,134.12,133.28,133.79,18205.0,130.4443,130.6586,129.8403,130.3371,18205.0
2020-09-03 12:40:00,133.83,134.13,133.49,133.49,28783.0,130.3761,130.6683,130.0448,130.0448,28783.0
2020-09-03 12:50:00,133.54,133.86,133.44,133.46,18919.0,130.0936,130.4053,129.9961,130.0156,18919.0
2020-09-03 13:00:00,133.5,133.58,132.91,133.52,59681.0,130.0546,130.1325,129.4798,130.0741,59681.0
2020-09-03 13:10:00,133.47,134.26,133.46,133.94,23702.0,130.0254,130.795,130.0156,130.4832,23702.0
2020-09-03 13:20:00,134.02,134.33,133.79,134.31,34533.0,130.5612,130.8632,130.3371,130.8437,34533.0
2020-09-03 13:30:00,134.23,134.25,133.61,133.66,29015.0,130.7657,130.7852,130.1617,130.2105,29015.0
2020-09-03 13:40:00,133.65,133.92,133.29,133.29,20413.0,130.2007,130.4637,129.85,129.85,20413.0
2020-09-03 13:50:00,133.4,133.82,132.99,133.05,56331.0,129.9572,130.3663,129.5577,129.6162,56331.0
2020-09-03 14:00:00,132.91,133.21,132.87,132.98,39086.0,129.4798,129.7721,129.4408,129.548,39086.0
2020-09-03 14:10:00,133.01,133.25,132.54,132.78,35352.0,129.5772,129.811,129.1194,129.3532,35352.0
2020-09-03 14:20:00,132.8,132.9,132.31,132.86,74213.0,129.3727,129.4701,128.8953,129.4311,74213.0
2020-09-03 14:30:00,132.86,133.47,132.82,133.14,35487.0,129.4311,130.0254,129.3921,129.7039,35487.0
2020-09-03 14:40:00,133.11,133.21,132.68,132.68,18649.0,129.6747,129.7721,129.2557,129.2557,18649.0
2020-09-03 14:50:00,132.78,132.87,131.88,131.96,38237.0,129.3532,129.4408,128.4764,128.5543,38237.0
2020-09-03 15:00:00,131.94,132.18,131.33,131.46,75478.0,128.5348,128.7687,127.9406,128.0672,75478.0
2020-09-03 15:10:00,131.48,132.26,131.45,131.85,41909.0,128.0867,128.8466,128.0575,128.4472,41909.0
2020-09-03 15:20:00,131.89,131.95,131.22,131.57,97081.0,128.4861,128.5446,127.8334,128.1744,97081.0
2020-09-03 15:30:00,131.55,132.16,131.54,131.95,84746.0,128.1549,128.7492,128.1452,128.5446,84746.0
2020-09-03 15:40:00,131.95,132.37,131.75,131.77,106204.0,128.5446,128.9537,128.3498,128.3692,106204.0
2020-09-03 15:50:00,131.76,132.97,131.44,132.82,231958.0,128.3595,129.5383,128.0478,129.3921,231958.0
2020-09-04 09:30:00,131.64,132.66,130.71,131.1,64201.0,128.2426,129.2363,127.3366,127.7165,64201.0
2020-09-04 09:40:00,131.08,131.25,130.5,130.65,38156.0,127.697,127.8627,127.132,127.2781,38156.0
2020-09-04 09:50:00,130.72,131.17,130.1,131.06,51627.0,127.3463,127.7847,126.7423,127.6776,51627.0
2020-09-04 10:00:00,130.95,131.49,130.54,130.99,105794.0,127.5704,128.0965,127.171,127.6094,105794.0
2020-09-04 10:10:00,130.95,131.11,129.27,129.34,78623.0,127.5704,127.7263,125.9338,126.0019,78623.0
2020-09-04 10:20:00,129.34,130.03,128.7,128.73,41192.0,126.0019,126.6741,125.3785,125.4077,41192.0
2020-09-04 10:30:00,128.86,129.06,127.7,128.45,51922.0,125.5343,125.7292,124.4043,125.1349,51922.0
2020-09-04 10:40:00,128.45,128.57,127.01,128.29,49290.0,125.1349,125.2518,123.7321,124.979,49290.0
2020-09-04 10:50:00,128.3,128.97,127.99,128.76,40525.0,124.9888,125.6415,124.6868,125.4369,40525.0
2020-09-04 11:00:00,128.74,128.85,128.01,128.53,26562.0,125.4174,125.5246,124.7063,125.2129,26562.0
2020-09-04 11:10:00,128.46,128.71,127.6,127.86,52577.0,125.1447,125.3882,124.3069,124.5601,52577.0
2020-09-04 11:20:00,127.88,127.92,126.91,127.57,53837.0,124.5796,124.6186,123.6347,124.2776,53837.0
2020-09-04 11:30:00,127.54,128.85,127.36,128.65,45494.0,124.2484,125.5246,124.073,125.3298,45494.0
2020-09-04 11:40:00,128.69,128.99,128.32,128.91,24409.0,125.3687,125.661,125.0083,125.583,24409.0
2020-09-04 11:50:00,128.93,129.72,128.91,129.6,27015.0,125.6025,126.3721,125.583,126.2552,27015.0
2020-09-04 12:00:00,129.61,129.96,128.97,128.97,55965.0,126.265,126.6059,125.6415,125.6415,55965.0
2020-09-04 12:10:00,129.04,129.43,128.44,128.67,14100.0,125.7097,126.0896,125.1252,125.3492,14100.0
2020-09-04 12:20:00,128.67,129.32,128.6,129.3,12172.0,125.3492,125.9825,125.281,125.963,12172.0
2020-09-04 12:30:00,129.36,129.73,129.01,129.48,10554.0,126.0214,126.3819,125.6805,126.1383,10554.0
2020-09-04 12:40:00,129.36,129.57,129.02,129.06,13048.0,126.0214,126.226,125.6902,125.7292,13048.0
2020-09-04 12:50:00,129.08,129.44,128.97,129.43,11593.0,125.7487,126.0994,125.6415,126.0896,11593.0
2020-09-04 13:00:00,129.31,129.33,128.68,128.91,14838.0,125.9727,125.9922,125.359,125.583,14838.0
2020-09-04 13:10:00,128.91,128.95,128.07,128.14,16002.0,125.583,125.622,124.7647,124.8329,16002.0
2020-09-04 13:20:00,128.11,128.6,128.11,128.37,14821.0,124.8037,125.281,124.8037,125.057,14821.0
2020-09-04 13:30:00,128.32,128.49,127.91,128.44,34582.0,125.0083,125.1739,124.6089,125.1252,34582.0
2020-09-04 13:40:00,128.4,128.66,128.06,128.47,34432.0,125.0862,125.3395,124.755,125.1544,34432.0
2020-09-04 13:50:00,128.34,128.88,128.15,128.76,12250.0,125.0278,125.5538,124.8427,125.4369,12250.0
2020-09-04 14:00:00,128.75,128.8,128.43,128.59,10776.0,125.4272,125.4759,125.1154,125.2713,10776.0
2020-09-04 14:10:00,128.58,128.8,128.36,128.67,13779.0,125.2616,125.4759,125.0472,125.3492,13779.0
2020-09-04 14:20:00,128.68,129.22,128.56,129.18,11278.0,125.359,125.885,125.2421,125.8461,11278.0
2020-09-04 14:30:00,129.15,129.74,129.04,129.69,19694.0,125.8169,126.3916,125.7097,126.3429,19694.0
2020-09-04 14:40:00,129.72,130.53,129.72,130.11,31463.0,126.3721,127.1612,126.3721,126.7521,31463.0
2020-09-04 14:50:00,130.13,130.63,129.97,130.61,14599.0,126.7716,127.2587,126.6157,127.2392,14599.0
2020-09-04 15:00:00,130.56,130.79,130.29,130.7,22460.0,127.1905,127.4145,126.9274,127.3268,22460.0
2020-09-04 15:10:00,130.75,131.15,130.45,130.91,34954.0,127.3756,127.7652,127.0833,127.5314,34954.0
2020-09-04 15:20:00,130.97,131.26,130.86,131.07,26937.0,127.5899,127.8724,127.4827,127.6873,26937.0
2020-09-04 15:30:00,131.05,131.2,130.53,130.77,42242.0,127.6678,127.8139,127.1612,127.395,42242.0
2020-09-04 15:40:00,130.81,131.0,130.43,130.51,34100.0,127.434,127.6191,127.0638,127.1418,34100.0
2020-09-04 15:50:00,130.41,130.52,130.11,130.13,126225.0,127.0443,127.1515,126.7521,126.7716,126225.0
2020-09-08 09:30:00,127.46,127.5,125.81,126.0,148302.0,124.1705,124.2094,122.5631,122.7481,148302.0
2020-09-08 09:40:00,125.82,125.82,124.09,124.83,125197.0,122.5728,122.5728,120.8874,121.6083,125197.0
2020-09-08 09:50:00,124.73,125.57,124.64,125.57,99134.0,121.5109,122.3292,121.4232,122.3292,99134.0
2020-09-08 10:00:00,125.58,125.76,125.2,125.52,117091.0,122.339,122.5143,121.9688,122.2805,117091.0
2020-09-08 10:10:00,125.6,125.69,125.1,125.45,70416.0,122.3585,122.4461,121.8714,122.2123,70416.0
2020-09-08 10:20:00,125.45,125.51,124.56,124.64,70359.0,122.2123,122.2708,121.3453,121.4232,70359.0
2020-09-08 10:30:00,124.62,124.9,123.92,124.84,106927.0,121.4038,121.6765,120.7218,121.6181,106927.0
2020-09-08 10:40:00,124.9,125.18,124.45,124.48,70814.0,121.6765,121.9493,121.2382,121.2674,70814.0
2020-09-08 10:50:00,124.42,125.45,124.42,125.37,47335.0,121.2089,122.2123,121.2089,122.1344,47335.0
2020-09-08 11:00:00,125.42,125.62,124.99,125.44,57010.0,122.1831,122.378,121.7642,122.2026,57010.0
2020-09-08 11:10:00,125.46,125.73,125.22,125.3,39816.0,122.2221,122.4851,121.9883,122.0662,39816.0
2020-09-08 11:20:00,125.31,125.35,124.59,124.67,41357.0,122.076,122.1149,121.3745,121.4525,41357.0
2020-09-08 11:30:00,124.66,124.75,123.92,123.95,86357.0,121.4427,121.5304,120.7218,120.7511,86357.0
2020-09-08 11:40:00,123.89,124.06,123.56,123.78,37703.0,120.6926,120.8582,120.3711,120.5854,37703.0
2020-09-08 11:50:00,123.84,124.09,123.46,123.95,36479.0,120.6439,120.8874,120.2737,120.7511,36479.0
2020-09-08 12:00:00,123.98,124.24,123.85,124.04,42800.0,120.7803,121.0336,120.6536,120.8387,42800.0
2020-09-08 12:10:00,124.04,124.33,123.52,123.72,36538.0,120.8387,121.1212,120.3322,120.527,36538.0
2020-09-08 12:20:00,123.69,123.79,123.33,123.36,27203.0,120.4978,120.5952,120.1471,120.1763,27203.0
2020-09-08 12:30:00,123.4,123.78,123.4,123.68,27094.0,120.2152,120.5854,120.2152,120.488,27094.0
2020-09-08 12:40:00,123.72,124.09,123.65,124.02,50496.0,120.527,120.8874,120.4588,120.8192,50496.0
2020-09-08 12:50:00,123.99,124.38,123.86,124.35,32822.0,120.79,121.17,120.6634,121.1407,32822.0
2020-09-08 13:00:00,124.4,124.43,124.02,124.08,57153.0,121.1894,121.2187,120.8192,120.8777,57153.0
2020-09-08 13:10:00,124.09,124.67,124.02,124.54,51715.0,120.8874,121.4525,120.8192,121.3258,51715.0
2020-09-08 13:20:00,124.44,124.77,124.34,124.41,57064.0,121.2284,121.5499,121.131,121.1992,57064.0
2020-09-08 13:30:00,124.38,124.85,124.3,124.59,26527.0,121.17,121.6278,121.092,121.3745,26527.0
2020-09-08 13:40:00,124.59,125.01,124.5,125.01,23011.0,121.3745,121.7837,121.2869,121.7837,23011.0
2020-09-08 13:50:00,125.0,125.19,124.8,125.18,26123.0,121.774,121.9591,121.5791,121.9493,26123.0
2020-09-08 14:00:00,125.21,125.41,124.42,124.51,40780.0,121.9785,122.1734,121.2089,121.2966,40780.0
2020-09-08 14:10:00,124.5,124.72,124.48,124.58,46660.0,121.2869,121.5012,121.2674,121.3648,46660.0
2020-09-08 14:20:00,124.53,124.69,124.28,124.32,67717.0,121.3161,121.472,121.0725,121.1115,67717.0
2020-09-08 14:30:00,124.3,124.5,124.2,124.4,193321.0,121.092,121.2869,120.9946,121.1894,193321.0
2020-09-08 14:40:00,124.41,124.64,124.14,124.55,139770.0,121.1992,121.4232,120.9362,121.3356,139770.0
2020-09-08 14:50:00,124.5,124.87,124.24,124.78,136591.0,121.2869,121.6473,121.0336,121.5596,136591.0
2020-09-08 15:00:00,124.71,124.76,124.21,124.28,107074.0,121.4914,121.5402,121.0043,121.0725,107074.0
2020-09-08 15:10:00,124.3,124.82,124.28,124.6,54491.0,121.092,121.5986,121.0725,121.3843,54491.0
2020-09-08 15:20:00,124.6,124.8,124.53,124.68,53612.0,121.3843,121.5791,121.3161,121.4622,53612.0
2020-09-08 15:30:00,124.68,124.97,124.62,124.73,66640.0,121.4622,121.7447,121.4038,121.5109,66640.0
2020-09-08 15:40:00,124.73,124.75,124.17,124.64,110562.0,121.5109,121.5304,120.9654,121.4232,110562.0
2020-09-08 15:50:00,124.62,124.62,124.08,124.28,239743.0,121.4038,121.4038,120.8777,121.0725,239743.0
2020-09-09 09:30:00,126.54,127.65,126.07,126.08,131053.0,123.2742,124.3556,122.8163,122.8261,131053.0
2020-09-09 09:40:00,126.13,126.37,125.25,125.4,42441.0,122.8748,123.1086,122.0175,122.1636,42441.0
2020-09-09 09:50:00,125.35,125.74,124.89,125.73,44386.0,122.1149,122.4949,121.6668,122.4851,44386.0
2020-09-09 10:00:00,125.69,126.62,125.54,126.2,62426.0,122.4461,123.3521,122.3,122.943,62426.0
2020-09-09 10:10:00,126.25,126.67,126.1,126.59,60575.0,122.9917,123.4009,122.8456,123.3229,60575.0
2020-09-09 10:20:00,126.48,127.55,126.39,127.36,40571.0,123.2158,124.2581,123.1281,124.073,40571.0
2020-09-09 10:30:00,127.39,127.66,127.14,127.5,42975.0,124.1023,124.3653,123.8587,124.2094,42975.0
2020-09-09 10:40:00,127.44,127.62,127.2,127.35,23415.0,124.151,124.3263,123.9172,124.0633,23415.0
2020-09-09 10:50:00,127.37,127.89,127.15,127.82,44791.0,124.0828,124.5894,123.8685,124.5212,44791.0
2020-09-09 11:00:00,127.82,128.2,127.38,127.38,47024.0,124.5212,124.8914,124.0925,124.0925,47024.0
2020-09-09 11:10:00,127.44,127.78,127.3,127.56,35881.0,124.151,124.4822,124.0146,124.2679,35881.0
2020-09-09 11:20:00,127.57,128.02,127.57,127.78,37283.0,124.2776,124.716,124.2776,124.4822,37283.0
2020-09-09 11:30:00,127.79,128.07,127.71,128.01,33333.0,124.492,124.7647,124.414,124.7063,33333.0
2020-09-09 11:40:00,128.04,128.21,127.79,128.11,27263.0,124.7355,124.9011,124.492,124.8037,27263.0
2020-09-09 11:50:00,128.13,128.15,127.83,128.06,14865.0,124.8232,124.8427,124.5309,124.755,14865.0
2020-09-09 12:00:00,128.13,128.3,128.09,128.22,17184.0,124.8232,124.9888,124.7842,124.9109,17184.0
2020-09-09 12:10:00,128.23,128.31,127.87,128.14,28960.0,124.9206,124.9985,124.5699,124.8329,28960.0
2020-09-09 12:20:00,128.17,128.3,127.95,127.98,20510.0,124.8621,124.9888,124.6478,124.677,20510.0
2020-09-09 12:30:00,128.01,128.03,127.8,127.88,15178.0,124.7063,124.7258,124.5017,124.5796,15178.0
2020-09-09 12:40:00,127.93,128.27,127.86,128.18,23400.0,124.6283,124.9596,124.5601,124.8719,23400.0
2020-09-09 12:50:00,128.15,128.24,128.02,128.19,18503.0,124.8427,124.9303,124.716,124.8816,18503.0
2020-09-09 13:00:00,128.2,128.52,128.14,128.5,34280.0,124.8914,125.2031,124.8329,125.1836,34280.0
2020-09-09 13:10:00,128.49,128.61,128.24,128.27,28582.0,125.1739,125.2908,124.9303,124.9596,28582.0
2020-09-09 13:20:00,128.28,128.57,128.01,128.02,32285.0,124.9693,125.2518,124.7063,124.716,32285.0
2020-09-09 13:30:00,128.0,128.15,127.87,128.12,28123.0,124.6965,124.8427,124.5699,124.8134,28123.0
2020-09-09 13:40:00,128.14,128.29,127.91,128.14,24455.0,124.8329,124.979,124.6089,124.8329,24455.0
2020-09-09 13:50:00,128.13,128.33,128.07,128.12,26271.0,124.8232,125.018,124.7647,124.8134,26271.0
2020-09-09 14:00:00,128.16,128.36,128.02,128.18,31870.0,124.8524,125.0472,124.716,124.8719,31870.0
2020-09-09 14:10:00,128.19,128.68,128.16,128.62,32382.0,124.8816,125.359,124.8524,125.3005,32382.0
2020-09-09 14:20:00,128.61,128.83,128.5,128.69,43709.0,125.2908,125.5051,125.1836,125.3687,43709.0
2020-09-09 14:30:00,128.72,129.07,128.68,129.06,42483.0,125.3979,125.7389,125.359,125.7292,42483.0
2020-09-09 14:40:00,129.07,129.11,128.73,128.75,25207.0,125.7389,125.7779,125.4077,125.4272,25207.0
2020-09-09 14:50:00,128.78,128.81,128.41,128.41,28309.0,125.4564,125.4856,125.0959,125.0959,28309.0
2020-09-09 15:00:00,128.41,128.8,128.4,128.77,23748.0,125.0959,125.4759,125.0862,125.4467,23748.0
2020-09-09 15:10:00,128.75,129.01,128.66,128.95,31703.0,125.4272,125.6805,125.3395,125.622,31703.0
2020-09-09 15:20:00,128.96,129.27,128.95,129.23,28666.0,125.6318,125.9338,125.622,125.8948,28666.0
2020-09-09 15:30:00,129.23,129.43,128.86,128.87,83778.0,125.8948,126.0896,125.5343,125.5441,83778.0
2020-09-09 15:40:00,128.87,129.06,128.76,128.93,83787.0,125.5441,125.7292,125.4369,125.6025,83787.0
2020-09-09 15:50:00,128.92,129.52,128.65,128.68,200650.0,125.5928,126.1773,125.3298,125.359,200650.0
2020-09-10 09:30:00,129.34,130.64,129.34,129.91,116466.0,126.0019,127.2684,126.0019,126.5572,116466.0
2020-09-10 09:40:00,129.89,130.2,129.52,130.11,45722.0,126.5378,126.8398,126.1773,126.7521,45722.0
2020-09-10 09:50:00,130.19,130.82,129.7,130.5,40106.0,126.83,127.4438,126.3527,127.132,40106.0
2020-09-10 10:00:00,130.59,131.13,130.59,131.0,41745.0,127.2197,127.7458,127.2197,127.6191,41745.0
2020-09-10 10:10:00,131.05,131.06,130.5,130.52,21580.0,127.6678,127.6776,127.132,127.1515,21580.0
2020-09-10 10:20:00,130.53,130.66,130.29,130.46,48593.0,127.1612,127.2879,126.9274,127.093,48593.0
2020-09-10 10:30:00,130.49,131.07,130.49,130.9,20664.0,127.1223,127.6873,127.1223,127.5217,20664.0
2020-09-10 10:40:00,130.84,130.85,129.87,129.95,55061.0,127.4632,127.473,126.5183,126.5962,55061.0
2020-09-10 10:50:00,130.0,130.2,129.36,129.7,69013.0,126.6449,126.8398,126.0214,126.3527,69013.0
2020-09-10 11:00:00,129.66,129.98,129.36,129.83,35687.0,126.3137,126.6254,126.0214,126.4793,35687.0
2020-09-10 11:10:00,129.82,130.18,129.68,130.01,29013.0,126.4696,126.8203,126.3332,126.6547,29013.0
2020-09-10 11:20:00,130.05,130.34,129.93,130.31,21688.0,126.6936,126.9761,126.5767,126.9469,21688.0
2020-09-10 11:30:00,130.32,130.35,130.07,130.24,25610.0,126.9567,126.9859,126.7131,126.8787,25610.0
2020-09-10 11:40:00,130.2,130.46,130.14,130.43,21607.0,126.8398,127.093,126.7813,127.0638,21607.0
2020-09-10 11:50:00,130.4,130.4,129.85,129.93,29867.0,127.0346,127.0346,126.4988,126.5767,29867.0
2020-09-10 12:00:00,129.88,130.06,129.56,129.68,12541.0,126.528,126.7034,126.2163,126.3332,12541.0
2020-09-10 12:10:00,129.69,129.75,129.3,129.5,10418.0,126.3429,126.4014,125.963,126.1578,10418.0
2020-09-10 12:20:00,129.47,129.49,129.11,129.2,10031.0,126.1286,126.1481,125.7779,125.8656,10031.0
2020-09-10 12:30:00,129.24,129.38,128.64,128.7,12410.0,125.9045,126.0409,125.32,125.3785,12410.0
2020-09-10 12:40:00,128.77,128.88,128.62,128.73,9320.0,125.4467,125.5538,125.3005,125.4077,9320.0
2020-09-10 12:50:00,128.69,129.26,128.69,129.2,7624.0,125.3687,125.924,125.3687,125.8656,7624.0
2020-09-10 13:00:00,129.2,129.41,129.01,129.35,15609.0,125.8656,126.0701,125.6805,126.0117,15609.0
2020-09-10 13:10:00,129.39,129.48,129.23,129.46,9870.0,126.0507,126.1383,125.8948,126.1189,9870.0
2020-09-10 13:20:00,129.45,129.51,128.98,129.11,11634.0,126.1091,126.1676,125.6512,125.7779,11634.0
2020-09-10 13:30:00,129.13,129.37,129.07,129.07,6720.0,125.7974,126.0312,125.7389,125.7389,6720.0
2020-09-10 13:40:00,129.08,129.14,128.94,129.05,9952.0,125.7487,125.8071,125.6123,125.7194,9952.0
2020-09-10 13:50:00,128.94,128.95,128.55,128.65,10938.0,125.6123,125.622,125.2323,125.3298,10938.0
2020-09-10 14:00:00,128.61,128.77,128.43,128.48,20721.0,125.2908,125.4467,125.1154,125.1641,20721.0
2020-09-10 14:10:00,128.55,128.55,127.84,127.89,22328.0,125.2323,125.2323,124.5407,124.5894,22328.0
2020-09-10 14:20:00,127.84,128.07,126.79,126.82,29624.0,124.5407,124.7647,123.5178,123.547,29624.0
2020-09-10 14:30:00,126.81,127.55,126.81,127.49,26222.0,123.5372,124.2581,123.5372,124.1997,26222.0
2020-09-10 14:40:00,127.42,127.52,126.89,127.48,24035.0,124.1315,124.2289,123.6152,124.19,24035.0
2020-09-10 14:50:00,127.48,127.84,127.05,127.76,35622.0,124.19,124.5407,123.771,124.4627,35622.0
2020-09-10 15:00:00,127.72,127.79,126.44,126.64,42971.0,124.4238,124.492,123.1768,123.3716,42971.0
2020-09-10 15:10:00,126.66,126.8,126.34,126.45,26042.0,123.3911,123.5275,123.0794,123.1865,26042.0
2020-09-10 15:20:00,126.45,127.11,126.4,127.1,23587.0,123.1865,123.8295,123.1378,123.8198,23587.0
2020-09-10 15:30:00,127.0,127.49,126.9,127.45,36966.0,123.7223,124.1997,123.6249,124.1607,36966.0
2020-09-10 15:40:00,127.41,127.92,127.09,127.21,49753.0,124.1218,124.6186,123.81,123.9269,49753.0
2020-09-10 15:50:00,127.16,127.85,127.09,127.34,154418.0,123.8782,124.5504,123.81,124.0536,154418.0
2020-09-11 09:30:00,127.99,128.39,126.8,126.96,51576.0,124.6868,125.0765,123.5275,123.6834,51576.0
2020-09-11 09:40:00,127.02,128.28,126.97,128.18,47310.0,123.7418,124.9693,123.6931,124.8719,47310.0
2020-09-11 09:50:00,128.08,128.18,126.8,127.06,32004.0,124.7745,124.8719,123.5275,123.7808,32004.0
2020-09-11 10:00:00,127.01,127.29,126.89,127.06,19937.0,123.7321,124.0049,123.6152,123.7808,19937.0
2020-09-11 10:10:00,126.95,127.68,126.7,127.63,43182.0,123.6736,124.3848,123.4301,124.3361,43182.0
2020-09-11 10:20:00,127.69,127.76,127.27,127.42,8325.0,124.3945,124.4627,123.9854,124.1315,8325.0
2020-09-11 10:30:00,127.49,127.54,127.05,127.23,19449.0,124.1997,124.2484,123.771,123.9464,19449.0
2020-09-11 10:40:00,127.18,127.77,127.18,127.77,21335.0,123.8977,124.4725,123.8977,124.4725,21335.0
2020-09-11 10:50:00,127.79,127.96,127.56,127.56,13053.0,124.492,124.6576,124.2679,124.2679,13053.0
2020-09-11 11:00:00,127.61,127.94,127.43,127.59,27806.0,124.3166,124.6381,124.1412,124.2971,27806.0
2020-09-11 11:10:00,127.57,127.57,127.0,127.41,27269.0,124.2776,124.2776,123.7223,124.1218,27269.0
2020-09-11 11:20:00,127.44,127.44,126.72,127.03,24850.0,124.151,124.151,123.4496,123.7516,24850.0
2020-09-11 11:30:00,127.02,127.02,126.51,126.61,14010.0,123.7418,123.7418,123.245,123.3424,14010.0
2020-09-11 11:40:00,126.6,126.87,126.48,126.68,8899.0,123.3327,123.5957,123.2158,123.4106,8899.0
2020-09-11 11:50:00,126.69,126.8,126.4,126.43,10843.0,123.4203,123.5275,123.1378,123.1671,10843.0
2020-09-11 12:00:00,126.4,126.46,126.05,126.07,33432.0,123.1378,123.1963,122.7969,122.8163,33432.0
2020-09-11 12:10:00,126.04,126.18,125.71,126.17,26727.0,122.7871,122.9235,122.4656,122.9138,26727.0
2020-09-11 12:20:00,126.23,126.51,126.17,126.21,17188.0,122.9722,123.245,122.9138,122.9527,17188.0
2020-09-11 12:30:00,126.22,126.22,125.5,125.65,28131.0,122.9625,122.9625,122.2611,122.4072,28131.0
2020-09-11 12:40:00,125.63,125.65,125.32,125.45,15945.0,122.3877,122.4072,122.0857,122.2123,15945.0
2020-09-11 12:50:00,125.53,125.76,125.11,125.21,11432.0,122.2903,122.5143,121.8811,121.9785,11432.0
2020-09-11 13:00:00,125.17,125.58,124.82,124.95,40093.0,121.9396,122.339,121.5986,121.7252,40093.0
2020-09-11 13:10:00,125.0,125.1,124.7,124.96,25431.0,121.774,121.8714,121.4817,121.735,25431.0
2020-09-11 13:20:00,124.96,125.19,124.74,124.8,15270.0,121.735,121.9591,121.5207,121.5791,15270.0
2020-09-11 13:30:00,124.8,124.8,124.4,124.67,17081.0,121.5791,121.5791,121.1894,121.4525,17081.0
2020-09-11 13:40:00,124.63,125.04,124.59,124.94,11121.0,121.4135,121.8129,121.3745,121.7155,11121.0
2020-09-11 13:50:00,124.95,125.22,124.42,124.45,17525.0,121.7252,121.9883,121.2089,121.2382,17525.0
2020-09-11 14:00:00,124.47,125.55,124.45,125.47,27294.0,121.2576,122.3098,121.2382,122.2318,27294.0
2020-09-11 14:10:00,125.48,126.0,125.44,125.8,32246.0,122.2416,122.7481,122.2026,122.5533,32246.0
2020-09-11 14:20:00,125.8,125.93,125.64,125.76,22350.0,122.5533,122.68,122.3974,122.5143,22350.0
2020-09-11 14:30:00,125.86,126.4,125.86,126.36,22752.0,122.6118,123.1378,122.6118,123.0989,22752.0
2020-09-11 14:40:00,126.33,126.43,125.92,125.99,14096.0,123.0696,123.1671,122.6702,122.7384,14096.0
2020-09-11 14:50:00,126.03,126.34,125.78,125.83,16607.0,122.7774,123.0794,122.5338,122.5825,16607.0
2020-09-11 15:00:00,125.83,125.89,125.37,125.4,16632.0,122.5825,122.641,122.1344,122.1636,16632.0
2020-09-11 15:10:00,125.39,126.1,125.37,126.1,17670.0,122.1539,122.8456,122.1344,122.8456,17670.0
2020-09-11 15:20:00,126.01,126.34,125.94,126.18,21519.0,122.7579,123.0794,122.6897,122.9235,21519.0
2020-09-11 15:30:00,126.21,126.57,126.11,126.19,35195.0,122.9527,123.3034,122.8553,122.9332,35195.0
2020-09-11 15:40:00,126.23,126.35,125.95,126.11,43061.0,122.9722,123.0891,122.6994,122.8553,43061.0
2020-09-11 15:50:00,126.12,126.18,125.89,126.0,106203.0,122.8651,122.9235,122.641,122.7481,106203.0
2020-09-14 09:30:00,127.93,127.93,126.47,126.9,46325.0,124.6283,124.6283,123.206,123.6249,46325.0
2020-09-14 09:40:00,126.99,127.37,126.85,127.28,19091.0,123.7126,124.0828,123.5762,123.9951,19091.0
2020-09-14 09:50:00,127.33,127.5,127.14,127.18,18420.0,124.0438,124.2094,123.8587,123.8977,18420.0
2020-09-14 10:00:00,127.21,127.65,126.97,127.57,19634.0,123.9269,124.3556,123.6931,124.2776,19634.0
2020-09-14 10:10:00,127.56,127.86,127.45,127.85,17025.0,124.2679,124.5601,124.1607,124.5504,17025.0
2020-09-14 10:20:00,127.87,128.01,127.59,127.78,23794.0,124.5699,124.7063,124.2971,124.4822,23794.0
2020-09-14 10:30:00,127.82,127.82,127.52,127.61,16528.0,124.5212,124.5212,124.2289,124.3166,16528.0
2020-09-14 10:40:00,127.55,127.55,127.16,127.24,15651.0,124.2581,124.2581,123.8782,123.9561,15651.0
2020-09-14 10:50:00,127.28,127.54,127.15,127.54,5855.0,123.9951,124.2484,123.8685,124.2484,5855.0
2020-09-14 11:00:00,127.5,127.62,127.29,127.32,16895.0,124.2094,124.3263,124.0049,124.0341,16895.0
2020-09-14 11:10:00,127.16,127.29,126.94,127.22,8402.0,123.8782,124.0049,123.6639,123.9367,8402.0
2020-09-14 11:20:00,127.29,127.42,127.25,127.42,9147.0,124.0049,124.1315,123.9659,124.1315,9147.0
2020-09-14 11:30:00,127.47,127.47,127.04,127.21,11932.0,124.1802,124.1802,123.7613,123.9269,11932.0
2020-09-14 11:40:00,127.23,127.31,126.99,126.99,5997.0,123.9464,124.0243,123.7126,123.7126,5997.0
2020-09-14 11:50:00,126.97,127.16,126.97,127.0,5344.0,123.6931,123.8782,123.6931,123.7223,5344.0
2020-09-14 12:00:00,126.99,127.13,126.82,126.88,7163.0,123.7126,123.849,123.547,123.6054,7163.0
2020-09-14 12:10:00,126.85,126.9,126.57,126.6,5204.0,123.5762,123.6249,123.3034,123.3327,5204.0
2020-09-14 12:20:00,126.61,126.62,126.43,126.52,8939.0,123.3424,123.3521,123.1671,123.2547,8939.0
2020-09-14 12:30:00,126.56,126.57,126.3,126.31,7260.0,123.2937,123.3034,123.0404,123.0501,7260.0
2020-09-14 12:40:00,126.31,126.6,126.31,126.5,6621.0,123.0501,123.3327,123.0501,123.2352,6621.0
2020-09-14 12:50:00,126.5,126.53,126.13,126.25,12443.0,123.2352,123.2645,122.8748,122.9917,12443.0
2020-09-14 13:00:00,126.34,126.43,126.14,126.18,11099.0,123.0794,123.1671,122.8845,122.9235,11099.0
2020-09-14 13:10:00,126.23,126.28,125.92,125.93,14069.0,122.9722,123.0209,122.6702,122.68,14069.0
2020-09-14 13:20:00,126.0,126.22,125.95,126.14,12278.0,122.7481,122.9625,122.6994,122.8845,12278.0
2020-09-14 13:30:00,126.21,126.42,126.07,126.38,22310.0,122.9527,123.1573,122.8163,123.1183,22310.0
2020-09-14 13:40:00,126.39,126.68,126.33,126.57,12461.0,123.1281,123.4106,123.0696,123.3034,12461.0
2020-09-14 13:50:00,126.57,126.78,126.52,126.72,9567.0,123.3034,123.508,123.2547,123.4496,9567.0
2020-09-14 14:00:00,126.69,126.83,126.31,126.83,20296.0,123.4203,123.5567,123.0501,123.5567,20296.0
2020-09-14 14:10:00,126.8,126.82,126.61,126.64,14320.0,123.5275,123.547,123.3424,123.3716,14320.0
2020-09-14 14:20:00,126.68,126.83,126.56,126.63,19298.0,123.4106,123.5567,123.2937,123.3619,19298.0
2020-09-14 14:30:00,126.66,126.74,126.49,126.49,12160.0,123.3911,123.469,123.2255,123.2255,12160.0
2020-09-14 14:40:00,126.51,126.62,126.2,126.34,16736.0,123.245,123.3521,122.943,123.0794,16736.0
2020-09-14 14:50:00,126.35,126.57,126.2,126.5,25702.0,123.0891,123.3034,122.943,123.2352,25702.0
2020-09-14 15:00:00,126.48,126.56,126.35,126.48,9326.0,123.2158,123.2937,123.0891,123.2158,9326.0
2020-09-14 15:10:00,126.47,126.68,126.31,126.62,19126.0,123.206,123.4106,123.0501,123.3521,19126.0
2020-09-14 15:20:00,126.61,126.61,126.19,126.43,18468.0,123.3424,123.3424,122.9332,123.1671,18468.0
2020-09-14 15:30:00,126.46,126.62,126.34,126.54,27039.0,123.1963,123.3521,123.0794,123.2742,27039.0
2020-09-14 15:40:00,126.54,126.67,126.45,126.65,36237.0,123.2742,123.4009,123.1865,123.3814,36237.0
2020-09-14 15:50:00,126.63,126.63,126.1,126.22,92126.0,123.3619,123.3619,122.8456,122.9625,92126.0
2020-09-15 09:30:00,127.99,129.45,127.5,129.21,140176.0,124.6868,126.1091,124.2094,125.8753,140176.0
2020-09-15 09:40:00,129.26,129.32,128.54,128.66,26006.0,125.924,125.9825,125.2226,125.3395,26006.0
2020-09-15 09:50:00,128.71,129.61,128.71,129.61,30038.0,125.3882,126.265,125.3882,126.265,30038.0
2020-09-15 10:00:00,129.62,129.67,129.01,129.62,31211.0,126.2747,126.3234,125.6805,126.2747,31211.0
2020-09-15 10:10:00,129.63,129.84,128.99,128.99,29246.0,126.2845,126.489,125.661,125.661,29246.0
2020-09-15 10:20:00,129.01,129.2,128.79,129.08,32876.0,125.6805,125.8656,125.4661,125.7487,32876.0
2020-09-15 10:30:00,129.08,129.24,128.77,129.09,30436.0,125.7487,125.9045,125.4467,125.7584,30436.0
2020-09-15 10:40:00,129.09,129.29,128.85,129.24,21796.0,125.7584,125.9532,125.5246,125.9045,21796.0
2020-09-15 10:50:00,129.28,129.45,129.16,129.38,16761.0,125.9435,126.1091,125.8266,126.0409,16761.0
2020-09-15 11:00:00,129.42,129.54,129.2,129.54,13359.0,126.0799,126.1968,125.8656,126.1968,13359.0
2020-09-15 11:10:00,129.52,129.63,129.33,129.33,14195.0,126.1773,126.2845,125.9922,125.9922,14195.0
2020-09-15 11:20:00,129.33,129.54,129.24,129.54,19468.0,125.9922,126.1968,125.9045,126.1968,19468.0
2020-09-15 11:30:00,129.54,129.74,129.36,129.39,18603.0,126.1968,126.3916,126.0214,126.0507,18603.0
2020-09-15 11:40:00,129.41,129.47,129.27,129.28,21512.0,126.0701,126.1286,125.9338,125.9435,21512.0
2020-09-15 11:50:00,129.31,129.35,129.14,129.26,18434.0,125.9727,126.0117,125.8071,125.924,18434.0
2020-09-15 12:00:00,129.25,129.44,129.22,129.26,13367.0,125.9143,126.0994,125.885,125.924,13367.0
2020-09-15 12:10:00,129.28,129.46,129.18,129.45,17703.0,125.9435,126.1189,125.8461,126.1091,17703.0
2020-09-15 12:20:00,129.47,129.53,129.34,129.51,26405.0,126.1286,126.187,126.0019,126.1676,26405.0
2020-09-15 12:30:00,129.49,129.84,129.48,129.66,19651.0,126.1481,126.489,126.1383,126.3137,19651.0
2020-09-15 12:40:00,129.65,129.74,129.51,129.51,19495.0,126.3039,126.3916,126.1676,126.1676,19495.0
2020-09-15 12:50:00,129.52,129.62,129.42,129.44,12914.0,126.1773,126.2747,126.0799,126.0994,12914.0
2020-09-15 13:00:00,129.48,129.62,129.47,129.52,17132.0,126.1383,126.2747,126.1286,126.1773,17132.0
2020-09-15 13:10:00,129.54,129.69,129.49,129.53,16875.0,126.1968,126.3429,126.1481,126.187,16875.0
2020-09-15 13:20:00,129.55,129.6,129.44,129.54,12101.0,126.2065,126.2552,126.0994,126.1968,12101.0
2020-09-15 13:30:00,129.54,129.64,129.47,129.56,28313.0,126.1968,126.2942,126.1286,126.2163,28313.0
2020-09-15 13:40:00,129.57,129.69,129.49,129.67,60806.0,126.226,126.3429,126.1481,126.3234,60806.0
2020-09-15 13:50:00,129.64,129.86,129.64,129.71,10226.0,126.2942,126.5085,126.2942,126.3624,10226.0
2020-09-15 14:00:00,129.72,129.73,129.4,129.49,13594.0,126.3721,126.3819,126.0604,126.1481,13594.0
2020-09-15 14:10:00,129.5,129.54,129.24,129.4,21295.0,126.1578,126.1968,125.9045,126.0604,21295.0
2020-09-15 14:20:00,129.4,129.47,129.23,129.31,23476.0,126.0604,126.1286,125.8948,125.9727,23476.0
2020-09-15 14:30:00,129.3,129.37,129.04,129.06,23856.0,125.963,126.0312,125.7097,125.7292,23856.0
2020-09-15 14:40:00,129.11,129.22,129.07,129.18,22026.0,125.7779,125.885,125.7389,125.8461,22026.0
2020-09-15 14:50:00,129.19,129.2,128.87,129.03,18953.0,125.8558,125.8656,125.5441,125.6999,18953.0
2020-09-15 15:00:00,129.06,129.11,128.77,128.85,17929.0,125.7292,125.7779,125.4467,125.5246,17929.0
2020-09-15 15:10:00,128.83,129.0,128.66,128.7,27994.0,125.5051,125.6707,125.3395,125.3785,27994.0
2020-09-15 15:20:00,128.7,128.81,128.6,128.73,34248.0,125.3785,125.4856,125.281,125.4077,34248.0
2020-09-15 15:30:00,128.72,128.73,128.02,128.14,39486.0,125.3979,125.4077,124.716,124.8329,39486.0
2020-09-15 15:40:00,128.13,128.29,127.93,128.21,68269.0,124.8232,124.979,124.6283,124.9011,68269.0
2020-09-15 15:50:00,128.19,128.4,128.05,128.32,191177.0,124.8816,125.0862,124.7452,125.0083,191177.0
2020-09-16 09:30:00,128.99,129.27,128.44,129.2,63990.0,125.661,125.9338,125.1252,125.8656,63990.0
2020-09-16 09:40:00,129.36,129.52,128.42,128.59,34422.0,126.0214,126.1773,125.1057,125.2713,34422.0
2020-09-16 09:50:00,128.49,128.9,128.28,128.74,25766.0,125.1739,125.5733,124.9693,125.4174,25766.0
2020-09-16 10:00:00,128.71,128.78,128.34,128.6,18622.0,125.3882,125.4564,125.0278,125.281,18622.0
2020-09-16 10:10:00,128.57,128.67,128.14,128.14,25424.0,125.2518,125.3492,124.8329,124.8329,25424.0
2020-09-16 10:20:00,128.14,128.54,128.03,128.54,23383.0,124.8329,125.2226,124.7258,125.2226,23383.0
2020-09-16 10:30:00,128.46,128.55,128.14,128.18,14331.0,125.1447,125.2323,124.8329,124.8719,14331.0
2020-09-16 10:40:00,128.22,128.3,127.51,127.93,11203.0,124.9109,124.9888,124.2192,124.6283,11203.0
2020-09-16 10:50:00,127.98,128.17,127.76,128.03,55529.0,124.677,124.8621,124.4627,124.7258,55529.0
2020-09-16 11:00:00,128.02,128.14,127.93,128.09,51364.0,124.716,124.8329,124.6283,124.7842,51364.0
2020-09-16 11:10:00,128.13,128.35,127.86,128.21,40046.0,124.8232,125.0375,124.5601,124.9011,40046.0
2020-09-16 11:20:00,128.24,128.41,128.13,128.32,19962.0,124.9303,125.0959,124.8232,125.0083,19962.0
2020-09-16 11:30:00,128.32,128.45,128.22,128.23,8926.0,125.0083,125.1349,124.9109,124.9206,8926.0
2020-09-16 11:40:00,128.24,128.35,128.03,128.32,23578.0,124.9303,125.0375,124.7258,125.0083,23578.0
2020-09-16 11:50:00,128.3,128.32,127.89,127.9,33055.0,124.9888,125.0083,124.5894,124.5991,33055.0
2020-09-16 12:00:00,127.95,128.23,127.94,128.23,9770.0,124.6478,124.9206,124.6381,124.9206,9770.0
2020-09-16 12:10:00,128.19,128.35,128.0,128.15,31072.0,124.8816,125.0375,124.6965,124.8427,31072.0
2020-09-16 12:20:00,128.09,128.11,127.91,128.11,20135.0,124.7842,124.8037,124.6089,124.8037,20135.0
2020-09-16 12:30:00,128.12,128.12,127.85,127.94,10960.0,124.8134,124.8134,124.5504,124.6381,10960.0
2020-09-16 12:40:00,127.9,127.93,127.75,127.76,6356.0,124.5991,124.6283,124.453,124.4627,6356.0
2020-09-16 12:50:00,127.74,127.8,127.62,127.77,5188.0,124.4432,124.5017,124.3263,124.4725,5188.0
2020-09-16 13:00:00,127.71,127.89,127.67,127.78,9687.0,124.414,124.5894,124.375,124.4822,9687.0
2020-09-16 13:10:00,127.8,127.8,127.57,127.59,7698.0,124.5017,124.5017,124.2776,124.2971,7698.0
2020-09-16 13:20:00,127.61,127.62,127.21,127.3,11089.0,124.3166,124.3263,123.9269,124.0146,11089.0
2020-09-16 13:30:00,127.29,127.38,127.15,127.19,16129.0,124.0049,124.0925,123.8685,123.9074,16129.0
2020-09-16 13:40:00,127.18,127.37,127.12,127.37,23071.0,123.8977,124.0828,123.8392,124.0828,23071.0
2020-09-16 13:50:00,127.37,127.43,127.13,127.43,31240.0,124.0828,124.1412,123.849,124.1412,31240.0
2020-09-16 14:00:00,127.58,127.71,127.25,127.29,11408.0,124.2874,124.414,123.9659,124.0049,11408.0
2020-09-16 14:10:00,127.34,128.04,127.28,127.88,19626.0,124.0536,124.7355,123.9951,124.5796,19626.0
2020-09-16 14:20:00,127.94,127.97,127.66,127.8,22013.0,124.6381,124.6673,124.3653,124.5017,22013.0
2020-09-16 14:30:00,127.86,128.17,127.76,128.15,18730.0,124.5601,124.8621,124.4627,124.8427,18730.0
2020-09-16 14:40:00,128.14,128.18,127.39,127.53,28715.0,124.8329,124.8719,124.1023,124.2387,28715.0
2020-09-16 14:50:00,127.59,127.63,127.32,127.63,31625.0,124.2971,124.3361,124.0341,124.3361,31625.0
2020-09-16 15:00:00,127.66,127.86,127.34,127.35,20027.0,124.3653,124.5601,124.0536,124.0633,20027.0
2020-09-16 15:10:00,127.37,127.44,126.9,127.42,41326.0,124.0828,124.151,123.6249,124.1315,41326.0
2020-09-16 15:20:00,127.38,127.41,126.77,126.81,24617.0,124.0925,124.1218,123.4983,123.5372,24617.0
2020-09-16 15:30:00,126.86,127.07,126.54,126.66,37679.0,123.586,123.7905,123.2742,123.3911,37679.0
2020-09-16 15:40:00,126.68,127.34,126.47,127.1,57282.0,123.4106,124.0536,123.206,123.8198,57282.0
2020-09-16 15:50:00,127.15,127.19,126.68,126.77,108369.0,123.8685,123.9074,123.4106,123.4983,108369.0
2020-09-17 09:30:00,123.91,125.0,123.54,124.45,89161.0,120.7121,121.774,120.3516,121.2382,89161.0
2020-09-17 09:40:00,124.6,125.33,124.32,125.13,46102.0,121.3843,122.0954,121.1115,121.9006,46102.0
2020-09-17 09:50:00,125.1,126.27,125.08,126.05,52703.0,121.8714,123.0112,121.8519,122.7969,52703.0
2020-09-17 10:00:00,126.06,126.21,125.52,125.98,24778.0,122.8066,122.9527,122.2805,122.7287,24778.0
2020-09-17 10:10:00,125.95,126.09,125.49,125.66,26174.0,122.6994,122.8358,122.2513,122.4169,26174.0
2020-09-17 10:20:00,125.64,125.97,125.1,125.59,62499.0,122.3974,122.7189,121.8714,122.3487,62499.0
2020-09-17 10:30:00,125.57,126.04,125.38,126.04,18302.0,122.3292,122.7871,122.1441,122.7871,18302.0
2020-09-17 10:40:00,125.99,126.54,125.89,126.21,15805.0,122.7384,123.2742,122.641,122.9527,15805.0
2020-09-17 10:50:00,126.23,126.25,125.72,125.72,13251.0,122.9722,122.9917,122.4754,122.4754,13251.0
2020-09-17 11:00:00,125.75,126.12,125.72,125.92,12459.0,122.5046,122.8651,122.4754,122.6702,12459.0
2020-09-17 11:10:00,125.87,125.93,125.45,125.51,10946.0,122.6215,122.68,122.2123,122.2708,10946.0
2020-09-17 11:20:00,125.43,125.48,125.19,125.3,13604.0,122.1929,122.2416,121.9591,122.0662,13604.0
2020-09-17 11:30:00,125.33,125.56,125.25,125.44,11284.0,122.0954,122.3195,122.0175,122.2026,11284.0
2020-09-17 11:40:00,125.47,125.55,124.88,124.88,21773.0,122.2318,122.3098,121.6571,121.6571,21773.0
2020-09-17 11:50:00,124.88,125.06,124.68,124.81,17465.0,121.6571,121.8324,121.4622,121.5889,17465.0
2020-09-17 12:00:00,124.77,125.04,124.6,124.62,12984.0,121.5499,121.8129,121.3843,121.4038,12984.0
2020-09-17 12:10:00,124.62,124.72,124.1,124.52,29606.0,121.4038,121.5012,120.8972,121.3063,29606.0
2020-09-17 12:20:00,124.4,124.64,124.19,124.58,17625.0,121.1894,121.4232,120.9849,121.3648,17625.0
2020-09-17 12:30:00,124.46,125.01,124.43,124.79,16895.0,121.2479,121.7837,121.2187,121.5694,16895.0
2020-09-17 12:40:00,124.79,124.83,124.36,124.5,14712.0,121.5694,121.6083,121.1505,121.2869,14712.0
2020-09-17 12:50:00,124.54,125.0,124.44,125.0,15845.0,121.3258,121.774,121.2284,121.774,15845.0
2020-09-17 13:00:00,124.97,125.37,124.97,125.23,12240.0,121.7447,122.1344,121.7447,121.998,12240.0
2020-09-17 13:10:00,125.19,125.28,124.92,125.0,15723.0,121.9591,122.0467,121.696,121.774,15723.0
2020-09-17 13:20:00,124.93,125.3,124.84,125.3,17684.0,121.7058,122.0662,121.6181,122.0662,17684.0
2020-09-17 13:30:00,125.25,125.56,125.25,125.54,7518.0,122.0175,122.3195,122.0175,122.3,7518.0
2020-09-17 13:40:00,125.55,125.81,125.53,125.78,8260.0,122.3098,122.5631,122.2903,122.5338,8260.0
2020-09-17 13:50:00,125.74,125.92,125.58,125.66,12688.0,122.4949,122.6702,122.339,122.4169,12688.0
2020-09-17 14:00:00,125.71,125.82,125.48,125.65,28525.0,122.4656,122.5728,122.2416,122.4072,28525.0
2020-09-17 14:10:00,125.62,125.71,125.53,125.59,11047.0,122.378,122.4656,122.2903,122.3487,11047.0
2020-09-17 14:20:00,125.56,125.56,125.03,125.03,19918.0,122.3195,122.3195,121.8032,121.8032,19918.0
2020-09-17 14:30:00,125.03,125.17,124.92,124.95,27553.0,121.8032,121.9396,121.696,121.7252,27553.0
2020-09-17 14:40:00,124.91,125.17,124.87,125.1,25981.0,121.6863,121.9396,121.6473,121.8714,25981.0
2020-09-17 14:50:00,125.11,125.23,124.93,125.03,28706.0,121.8811,121.998,121.7058,121.8032,28706.0
2020-09-17 15:00:00,125.02,125.14,124.67,125.0,32799.0,121.7934,121.9103,121.4525,121.774,32799.0
2020-09-17 15:10:00,125.0,125.27,124.96,125.0,41694.0,121.774,122.037,121.735,121.774,41694.0
2020-09-17 15:20:00,124.99,125.08,124.38,124.4,42357.0,121.7642,121.8519,121.17,121.1894,42357.0
2020-09-17 15:30:00,124.36,124.86,124.34,124.86,63053.0,121.1505,121.6376,121.131,121.6376,63053.0
2020-09-17 15:40:00,124.86,125.0,124.61,124.93,50007.0,121.6376,121.774,121.394,121.7058,50007.0
2020-09-17 15:50:00,124.91,125.29,124.86,125.27,229015.0,121.6863,122.0565,121.6376,122.037,229015.0
2020-09-18 09:30:00,125.49,125.97,125.26,125.46,387652.0,122.2513,122.7189,122.0272,122.2221,387652.0
2020-09-18 09:40:00,125.34,125.74,124.7,124.82,25248.0,122.1052,122.4949,121.4817,121.5986,25248.0
2020-09-18 09:50:00,124.83,125.74,124.53,125.74,41966.0,121.6083,122.4949,121.3161,122.4949,41966.0
2020-09-18 10:00:00,125.54,126.49,125.5,126.43,48758.0,122.3,123.2255,122.2611,123.1671,48758.0
2020-09-18 10:10:00,126.41,126.7,126.3,126.35,32628.0,123.1476,123.4301,123.0404,123.0891,32628.0
2020-09-18 10:20:00,126.35,126.64,126.09,126.21,44891.0,123.0891,123.3716,122.8358,122.9527,44891.0
2020-09-18 10:30:00,126.22,126.24,125.66,125.68,23687.0,122.9625,122.982,122.4169,122.4364,23687.0
2020-09-18 10:40:00,125.71,125.98,125.58,125.77,33261.0,122.4656,122.7287,122.339,122.5241,33261.0
2020-09-18 10:50:00,125.79,125.79,125.05,125.22,19059.0,122.5436,122.5436,121.8227,121.9883,19059.0
2020-09-18 11:00:00,125.21,125.45,124.83,125.29,21691.0,121.9785,122.2123,121.6083,122.0565,21691.0
2020-09-18 11:10:00,125.29,125.36,124.85,125.02,24913.0,122.0565,122.1247,121.6278,121.7934,24913.0
2020-09-18 11:20:00,125.09,125.54,125.09,125.15,24021.0,121.8616,122.3,121.8616,121.9201,24021.0
2020-09-18 11:30:00,125.18,125.31,124.87,125.1,29724.0,121.9493,122.076,121.6473,121.8714,29724.0
2020-09-18 11:40:00,125.08,125.4,124.8,125.37,22603.0,121.8519,122.1636,121.5791,122.1344,22603.0
2020-09-18 11:50:00,125.33,125.5,125.28,125.46,20927.0,122.0954,122.2611,122.0467,122.2221,20927.0
2020-09-18 12:00:00,125.44,125.65,125.32,125.53,24262.0,122.2026,122.4072,122.0857,122.2903,24262.0
2020-09-18 12:10:00,125.49,125.57,124.97,125.01,29344.0,122.2513,122.3292,121.7447,121.7837,29344.0
2020-09-18 12:20:00,125.03,125.1,124.71,124.96,27218.0,121.8032,121.8714,121.4914,121.735,27218.0
2020-09-18 12:30:00,124.94,124.96,124.5,124.69,29218.0,121.7155,121.735,121.2869,121.472,29218.0
2020-09-18 12:40:00,124.64,124.78,124.4,124.63,24014.0,121.4232,121.5596,121.1894,121.4135,24014.0
2020-09-18 12:50:00,124.57,124.88,124.4,124.66,19414.0,121.3551,121.6571,121.1894,121.4427,19414.0
2020-09-18 13:00:00,124.7,124.82,124.23,124.3,14272.0,121.4817,121.5986,121.0238,121.092,14272.0
2020-09-18 13:10:00,124.35,124.59,124.26,124.27,18954.0,121.1407,121.3745,121.0531,121.0628,18954.0
2020-09-18 13:20:00,124.28,124.31,123.7,123.73,24414.0,121.0725,121.1018,120.5075,120.5367,24414.0
2020-09-18 13:30:00,123.73,124.08,123.37,124.06,21413.0,120.5367,120.8777,120.186,120.8582,21413.0
2020-09-18 13:40:00,124.07,124.32,123.99,124.24,17536.0,120.868,121.1115,120.79,121.0336,17536.0
2020-09-18 13:50:00,124.24,124.49,124.16,124.49,17166.0,121.0336,121.2771,120.9556,121.2771,17166.0
2020-09-18 14:00:00,124.44,124.64,124.19,124.59,15750.0,121.2284,121.4232,120.9849,121.3745,15750.0
2020-09-18 14:10:00,124.57,124.74,124.47,124.5,25609.0,121.3551,121.5207,121.2576,121.2869,25609.0
2020-09-18 14:20:00,124.51,124.85,124.41,124.81,23584.0,121.2966,121.6278,121.1992,121.5889,23584.0
2020-09-18 14:30:00,124.83,124.99,124.8,124.95,17036.0,121.6083,121.7642,121.5791,121.7252,17036.0
2020-09-18 14:40:00,124.97,125.12,124.75,125.12,19622.0,121.7447,121.8909,121.5304,121.8909,19622.0
2020-09-18 14:50:00,125.13,125.6,124.97,125.59,28404.0,121.9006,122.3585,121.7447,122.3487,28404.0
2020-09-18 15:00:00,125.59,125.76,125.48,125.53,31256.0,122.3487,122.5143,122.2416,122.2903,31256.0
2020-09-18 15:10:00,125.5,125.59,125.3,125.32,27353.0,122.2611,122.3487,122.0662,122.0857,27353.0
2020-09-18 15:20:00,125.3,125.59,125.18,125.53,30926.0,122.0662,122.3487,121.9493,122.2903,30926.0
2020-09-18 15:30:00,125.53,125.79,125.47,125.57,44609.0,122.2903,122.5436,122.2318,122.3292,44609.0
2020-09-18 15:40:00,125.57,125.75,125.39,125.72,35383.0,122.3292,122.5046,122.1539,122.4754,35383.0
2020-09-18 15:50:00,125.67,126.58,125.67,125.92,251973.0,122.4267,123.3132,122.4267,122.6702,251973.0
2020-09-21 09:30:00,125.73,126.77,124.15,125.86,111583.0,122.4851,123.4983,120.9459,122.6118,111583.0
2020-09-21 09:40:00,125.91,127.92,125.77,127.89,47611.0,122.6605,124.6186,122.5241,124.5894,47611.0
2020-09-21 09:50:00,127.94,127.94,127.0,127.64,55854.0,124.6381,124.6381,123.7223,124.3458,55854.0
2020-09-21 10:00:00,127.59,127.89,126.56,126.6,42711.0,124.2971,124.5894,123.2937,123.3327,42711.0
2020-09-21 10:10:00,126.58,126.77,126.02,126.09,21664.0,123.3132,123.4983,122.7676,122.8358,21664.0
2020-09-21 10:20:00,126.07,126.3,125.91,125.96,21509.0,122.8163,123.0404,122.6605,122.7092,21509.0
2020-09-21 10:30:00,125.89,126.34,125.83,125.97,30229.0,122.641,123.0794,122.5825,122.7189,30229.0
2020-09-21 10:40:00,125.98,126.39,125.75,126.34,18730.0,122.7287,123.1281,122.5046,123.0794,18730.0
2020-09-21 10:50:00,126.25,126.44,125.99,126.35,15116.0,122.9917,123.1768,122.7384,123.0891,15116.0
2020-09-21 11:00:00,126.29,126.7,126.27,126.59,13658.0,123.0307,123.4301,123.0112,123.3229,13658.0
2020-09-21 11:10:00,126.59,126.59,126.12,126.25,24024.0,123.3229,123.3229,122.8651,122.9917,24024.0
2020-09-21 11:20:00,126.27,126.84,126.07,126.76,24233.0,123.0112,123.5665,122.8163,123.4885,24233.0
2020-09-21 11:30:00,126.76,126.98,126.25,126.28,38819.0,123.4885,123.7029,122.9917,123.0209,38819.0
2020-09-21 11:40:00,126.29,126.58,126.25,126.58,28389.0,123.0307,123.3132,122.9917,123.3132,28389.0
2020-09-21 11:50:00,126.6,127.09,126.53,127.09,11625.0,123.3327,123.81,123.2645,123.81,11625.0
2020-09-21 12:00:00,127.12,127.31,126.9,127.18,11365.0,123.8392,124.0243,123.6249,123.8977,11365.0
2020-09-21 12:10:00,127.2,127.28,127.06,127.23,11841.0,123.9172,123.9951,123.7808,123.9464,11841.0
2020-09-21 12:20:00,127.19,127.35,126.87,127.34,15946.0,123.9074,124.0633,123.5957,124.0536,15946.0
2020-09-21 12:30:00,127.31,127.52,127.29,127.44,13498.0,124.0243,124.2289,124.0049,124.151,13498.0
2020-09-21 12:40:00,127.44,127.59,127.33,127.47,14812.0,124.151,124.2971,124.0438,124.1802,14812.0
2020-09-21 12:50:00,127.43,127.63,127.29,127.47,11464.0,124.1412,124.3361,124.0049,124.1802,11464.0
2020-09-21 13:00:00,127.48,127.54,127.24,127.42,18644.0,124.19,124.2484,123.9561,124.1315,18644.0
2020-09-21 13:10:00,127.46,128.01,127.34,127.96,28686.0,124.1705,124.7063,124.0536,124.6576,28686.0
2020-09-21 13:20:00,127.96,128.37,127.94,128.35,17807.0,124.6576,125.057,124.6381,125.0375,17807.0
2020-09-21 13:30:00,128.35,128.43,128.09,128.28,16097.0,125.0375,125.1154,124.7842,124.9693,16097.0
2020-09-21 13:40:00,128.28,128.28,127.77,127.85,14713.0,124.9693,124.9693,124.4725,124.5504,14713.0
2020-09-21 13:50:00,127.87,127.99,127.58,127.79,11731.0,124.5699,124.6868,124.2874,124.492,11731.0
2020-09-21 14:00:00,127.78,127.87,127.34,127.38,17673.0,124.4822,124.5699,124.0536,124.0925,17673.0
2020-09-21 14:10:00,127.42,127.42,127.17,127.28,13556.0,124.1315,124.1315,123.888,123.9951,13556.0
2020-09-21 14:20:00,127.24,127.52,127.24,127.35,11105.0,123.9561,124.2289,123.9561,124.0633,11105.0
2020-09-21 14:30:00,127.33,127.37,127.11,127.37,13567.0,124.0438,124.0828,123.8295,124.0828,13567.0
2020-09-21 14:40:00,127.35,127.4,127.01,127.04,11967.0,124.0633,124.112,123.7321,123.7613,11967.0
2020-09-21 14:50:00,127.05,127.68,127.05,127.63,15536.0,123.771,124.3848,123.771,124.3361,15536.0
2020-09-21 15:00:00,127.6,127.99,127.57,127.94,19722.0,124.3069,124.6868,124.2776,124.6381,19722.0
2020-09-21 15:10:00,127.96,128.0,127.79,127.89,17866.0,124.6576,124.6965,124.492,124.5894,17866.0
2020-09-21 15:20:00,127.88,128.01,127.71,128.01,23362.0,124.5796,124.7063,124.414,124.7063,23362.0
2020-09-21 15:30:00,127.97,128.16,127.59,128.07,39571.0,124.6673,124.8524,124.2971,124.7647,39571.0
2020-09-21 15:40:00,128.07,128.35,127.95,128.16,52398.0,124.7647,125.0375,124.6478,124.8524,52398.0
2020-09-21 15:50:00,128.12,128.47,128.05,128.29,121456.0,124.8134,125.1544,124.7452,124.979,121456.0
2020-09-22 09:30:00,129.25,130.56,128.86,128.97,155713.0,125.9143,127.1905,125.5343,125.6415,155713.0
2020-09-22 09:40:00,128.86,129.41,128.69,129.22,65921.0,125.5343,126.0701,125.3687,125.885,65921.0
2020-09-22 09:50:00,129.22,129.36,128.46,128.91,36688.0,125.885,126.0214,125.1447,125.583,36688.0
2020-09-22 10:00:00,129.04,129.21,128.79,129.02,39032.0,125.7097,125.8753,125.4661,125.6902,39032.0
2020-09-22 10:10:00,129.11,129.37,128.93,128.97,47947.0,125.7779,126.0312,125.6025,125.6415,47947.0
2020-09-22 10:20:00,128.96,129.18,128.65,129.14,39535.0,125.6318,125.8461,125.3298,125.8071,39535.0
2020-09-22 10:30:00,129.12,129.36,128.92,129.26,36630.0,125.7876,126.0214,125.5928,125.924,36630.0
2020-09-22 10:40:00,129.28,129.49,129.2,129.34,31299.0,125.9435,126.1481,125.8656,126.0019,31299.0
2020-09-22 10:50:00,129.31,129.47,129.21,129.34,41576.0,125.9727,126.1286,125.8753,126.0019,41576.0
2020-09-22 11:00:00,129.38,129.62,128.9,129.02,33662.0,126.0409,126.2747,125.5733,125.6902,33662.0
2020-09-22 11:10:00,129.06,129.52,128.9,129.52,49070.0,125.7292,126.1773,125.5733,126.1773,49070.0
2020-09-22 11:20:00,129.55,129.71,129.47,129.63,29434.0,126.2065,126.3624,126.1286,126.2845,29434.0
2020-09-22 11:30:00,129.67,129.93,129.63,129.87,20584.0,126.3234,126.5767,126.2845,126.5183,20584.0
2020-09-22 11:40:00,129.87,130.17,129.85,129.92,31433.0,126.5183,126.8105,126.4988,126.567,31433.0
2020-09-22 11:50:00,129.93,130.0,129.82,129.99,21326.0,126.5767,126.6449,126.4696,126.6352,21326.0
2020-09-22 12:00:00,129.99,130.1,129.87,129.95,20273.0,126.6352,126.7423,126.5183,126.5962,20273.0
2020-09-22 12:10:00,129.94,130.11,129.87,129.88,13380.0,126.5865,126.7521,126.5183,126.528,13380.0
2020-09-22 12:20:00,129.86,129.95,129.78,129.85,18408.0,126.5085,126.5962,126.4306,126.4988,18408.0
2020-09-22 12:30:00,129.93,130.03,129.82,129.97,13549.0,126.5767,126.6741,126.4696,126.6157,13549.0
2020-09-22 12:40:00,129.97,130.06,129.63,129.66,19854.0,126.6157,126.7034,126.2845,126.3137,19854.0
2020-09-22 12:50:00,129.64,129.7,129.52,129.68,13294.0,126.2942,126.3527,126.1773,126.3332,13294.0
2020-09-22 13:00:00,129.7,129.93,129.69,129.93,11472.0,126.3527,126.5767,126.3429,126.5767,11472.0
2020-09-22 13:10:00,129.94,130.3,129.9,130.3,16518.0,126.5865,126.9372,126.5475,126.9372,16518.0
2020-09-22 13:20:00,130.31,130.46,130.26,130.44,13001.0,126.9469,127.093,126.8982,127.0736,13001.0
2020-09-22 13:30:00,130.42,130.42,130.17,130.31,13419.0,127.0541,127.0541,126.8105,126.9469,13419.0
2020-09-22 13:40:00,130.35,130.47,130.17,130.46,20505.0,126.9859,127.1028,126.8105,127.093,20505.0
2020-09-22 13:50:00,130.47,130.66,130.45,130.66,14168.0,127.1028,127.2879,127.0833,127.2879,14168.0
2020-09-22 14:00:00,130.69,130.84,130.46,130.67,27852.0,127.3171,127.4632,127.093,127.2976,27852.0
2020-09-22 14:10:00,130.68,130.87,130.63,130.87,10289.0,127.3074,127.4925,127.2587,127.4925,10289.0
2020-09-22 14:20:00,130.86,130.86,130.5,130.59,19832.0,127.4827,127.4827,127.132,127.2197,19832.0
2020-09-22 14:30:00,130.61,130.67,130.41,130.67,14375.0,127.2392,127.2976,127.0443,127.2976,14375.0
2020-09-22 14:40:00,130.65,130.77,130.6,130.7,23556.0,127.2781,127.395,127.2294,127.3268,23556.0
2020-09-22 14:50:00,130.69,130.86,130.69,130.76,24313.0,127.3171,127.4827,127.3171,127.3853,24313.0
2020-09-22 15:00:00,130.78,130.91,130.64,130.89,22333.0,127.4048,127.5314,127.2684,127.5119,22333.0
2020-09-22 15:10:00,130.87,130.89,130.54,130.69,22464.0,127.4925,127.5119,127.171,127.3171,22464.0
2020-09-22 15:20:00,130.66,130.96,130.61,130.83,22942.0,127.2879,127.5801,127.2392,127.4535,22942.0
2020-09-22 15:30:00,130.83,130.89,130.67,130.79,28736.0,127.4535,127.5119,127.2976,127.4145,28736.0
2020-09-22 15:40:00,130.79,131.22,130.79,131.05,35159.0,127.4145,127.8334,127.4145,127.6678,35159.0
2020-09-22 15:50:00,131.07,131.22,130.9,130.99,130175.0,127.6873,127.8334,127.5217,127.6094,130175.0
2020-09-23 09:30:00,131.48,132.25,131.02,131.78,102492.0,128.0867,128.8368,127.6386,128.379,102492.0
2020-09-23 09:40:00,131.77,132.05,131.03,131.17,49742.0,128.3692,128.642,127.6483,127.7847,49742.0
2020-09-23 09:50:00,131.16,131.52,130.57,130.94,27440.0,127.775,128.1257,127.2002,127.5607,27440.0
2020-09-23 10:00:00,130.97,131.35,130.9,131.09,45322.0,127.5899,127.9601,127.5217,127.7068,45322.0
2020-09-23 10:10:00,131.01,131.65,130.94,131.08,34776.0,127.6288,128.2523,127.5607,127.697,34776.0
2020-09-23 10:20:00,131.13,131.48,131.01,131.42,27002.0,127.7458,128.0867,127.6288,128.0283,27002.0
2020-09-23 10:30:00,131.46,131.7,131.24,131.7,16940.0,128.0672,128.301,127.8529,128.301,16940.0
2020-09-23 10:40:00,131.72,132.32,131.72,132.29,31796.0,128.3205,128.905,128.3205,128.8758,31796.0
2020-09-23 10:50:00,132.28,132.3,131.52,131.79,37778.0,128.8661,128.8856,128.1257,128.3887,37778.0
2020-09-23 11:00:00,131.79,131.87,131.37,131.58,22021.0,128.3887,128.4667,127.9796,128.1841,22021.0
2020-09-23 11:10:00,131.6,131.67,131.25,131.47,23799.0,128.2036,128.2718,127.8627,128.077,23799.0
2020-09-23 11:20:00,131.48,131.54,130.88,130.97,25578.0,128.0867,128.1452,127.5022,127.5899,25578.0
2020-09-23 11:30:00,130.96,130.98,130.39,130.5,18803.0,127.5801,127.5996,127.0248,127.132,18803.0
2020-09-23 11:40:00,130.46,130.46,129.69,129.7,35409.0,127.093,127.093,126.3429,126.3527,35409.0
2020-09-23 11:50:00,129.63,129.77,129.44,129.49,21879.0,126.2845,126.4209,126.0994,126.1481,21879.0
2020-09-23 12:00:00,129.45,129.69,129.43,129.64,11483.0,126.1091,126.3429,126.0896,126.2942,11483.0
2020-09-23 12:10:00,129.73,129.96,129.55,129.67,28075.0,126.3819,126.6059,126.2065,126.3234,28075.0
2020-09-23 12:20:00,129.71,130.06,129.47,129.8,26468.0,126.3624,126.7034,126.1286,126.4501,26468.0
2020-09-23 12:30:00,129.75,130.07,129.58,130.07,27936.0,126.4014,126.7131,126.2358,126.7131,27936.0
2020-09-23 12:40:00,130.07,130.34,129.99,130.17,15934.0,126.7131,126.9761,126.6352,126.8105,15934.0
2020-09-23 12:50:00,130.15,130.17,129.94,129.95,12428.0,126.791,126.8105,126.5865,126.5962,12428.0
2020-09-23 13:00:00,129.91,130.02,129.76,129.97,11834.0,126.5572,126.6644,126.4111,126.6157,11834.0
2020-09-23 13:10:00,130.01,130.05,129.81,129.81,8496.0,126.6547,126.6936,126.4598,126.4598,8496.0
2020-09-23 13:20:00,129.81,129.9,129.67,129.78,22223.0,126.4598,126.5475,126.3234,126.4306,22223.0
2020-09-23 13:30:00,129.8,129.8,129.63,129.64,23382.0,126.4501,126.4501,126.2845,126.2942,23382.0
2020-09-23 13:40:00,129.63,129.64,129.41,129.51,16061.0,126.2845,126.2942,126.0701,126.1676,16061.0
2020-09-23 13:50:00,129.59,129.69,129.43,129.57,32440.0,126.2455,126.3429,126.0896,126.226,32440.0
2020-09-23 14:00:00,129.56,129.56,129.32,129.37,19679.0,126.2163,126.2163,125.9825,126.0312,19679.0
2020-09-23 14:10:00,129.36,129.49,128.89,129.0,20585.0,126.0214,126.1481,125.5636,125.6707,20585.0
2020-09-23 14:20:00,129.03,129.22,128.88,128.91,32394.0,125.6999,125.885,125.5538,125.583,32394.0
2020-09-23 14:30:00,128.95,129.09,128.68,128.97,14512.0,125.622,125.7584,125.359,125.6415,14512.0
2020-09-23 14:40:00,128.87,128.92,128.61,128.71,24061.0,125.5441,125.5928,125.2908,125.3882,24061.0
2020-09-23 14:50:00,128.68,128.87,128.4,128.41,18659.0,125.359,125.5441,125.0862,125.0959,18659.0
2020-09-23 15:00:00,128.42,128.53,127.93,128.21,55029.0,125.1057,125.2129,124.6283,124.9011,55029.0
2020-09-23 15:10:00,128.21,128.67,128.2,128.54,30109.0,124.9011,125.3492,124.8914,125.2226,30109.0
2020-09-23 15:20:00,128.38,128.72,128.05,128.48,40736.0,125.0667,125.3979,124.7452,125.1641,40736.0
2020-09-23 15:30:00,128.45,128.67,128.3,128.63,67874.0,125.1349,125.3492,124.9888,125.3103,67874.0
2020-09-23 15:40:00,128.64,128.93,128.51,128.67,161528.0,125.32,125.6025,125.1934,125.3492,161528.0
2020-09-23 15:50:00,128.59,128.67,128.2,128.42,274809.0,125.2713,125.3492,124.8914,125.1057,274809.0
2020-09-24 09:30:00,128.21,129.55,128.09,128.9,95583.0,124.9011,126.2065,124.7842,125.5733,95583.0
2020-09-24 09:40:00,128.69,129.14,128.15,128.77,39419.0,125.3687,125.8071,124.8427,125.4467,39419.0
2020-09-24 09:50:00,128.75,129.05,128.36,128.63,30317.0,125.4272,125.7194,125.0472,125.3103,30317.0
2020-09-24 10:00:00,128.66,129.42,128.66,129.17,18016.0,125.3395,126.0799,125.3395,125.8363,18016.0
2020-09-24 10:10:00,129.18,129.64,129.0,129.32,20440.0,125.8461,126.2942,125.6707,125.9825,20440.0
2020-09-24 10:20:00,129.19,129.19,128.64,128.75,15106.0,125.8558,125.8558,125.32,125.4272,15106.0
2020-09-24 10:30:00,128.73,128.73,128.3,128.46,70571.0,125.4077,125.4077,124.9888,125.1447,70571.0
2020-09-24 10:40:00,128.42,129.85,128.42,129.8,54767.0,125.1057,126.4988,125.1057,126.4501,54767.0
2020-09-24 10:50:00,129.81,129.82,129.26,129.62,30540.0,126.4598,126.4696,125.924,126.2747,30540.0
2020-09-24 11:00:00,129.69,129.71,128.93,129.02,24877.0,126.3429,126.3624,125.6025,125.6902,24877.0
2020-09-24 11:10:00,129.06,129.51,129.01,129.13,36413.0,125.7292,126.1676,125.6805,125.7974,36413.0
2020-09-24 11:20:00,129.11,129.61,129.01,129.52,27628.0,125.7779,126.265,125.6805,126.1773,27628.0
2020-09-24 11:30:00,129.51,129.82,129.43,129.68,13834.0,126.1676,126.4696,126.0896,126.3332,13834.0
2020-09-24 11:40:00,129.79,129.93,129.38,129.41,21145.0,126.4403,126.5767,126.0409,126.0701,21145.0
2020-09-24 11:50:00,129.55,129.99,129.55,129.96,17448.0,126.2065,126.6352,126.2065,126.6059,17448.0
2020-09-24 12:00:00,129.99,130.13,129.84,130.13,16691.0,126.6352,126.7716,126.489,126.7716,16691.0
2020-09-24 12:10:00,130.17,130.31,129.67,129.73,16646.0,126.8105,126.9469,126.3234,126.3819,16646.0
2020-09-24 12:20:00,129.73,130.03,129.64,129.74,17650.0,126.3819,126.6741,126.2942,126.3916,17650.0
2020-09-24 12:30:00,129.74,129.74,129.25,129.26,16426.0,126.3916,126.3916,125.9143,125.924,16426.0
2020-09-24 12:40:00,129.24,129.55,129.2,129.55,19843.0,125.9045,126.2065,125.8656,126.2065,19843.0
2020-09-24 12:50:00,129.56,129.75,129.35,129.65,16806.0,126.2163,126.4014,126.0117,126.3039,16806.0
2020-09-24 13:00:00,129.61,129.82,129.6,129.74,22438.0,126.265,126.4696,126.2552,126.3916,22438.0
2020-09-24 13:10:00,129.76,129.9,129.52,129.55,14960.0,126.4111,126.5475,126.1773,126.2065,14960.0
2020-09-24 13:20:00,129.58,129.75,129.47,129.72,15868.0,126.2358,126.4014,126.1286,126.3721,15868.0
2020-09-24 13:30:00,129.72,129.95,129.64,129.94,17429.0,126.3721,126.5962,126.2942,126.5865,17429.0
2020-09-24 13:40:00,129.95,130.16,129.76,129.91,20732.0,126.5962,126.8008,126.4111,126.5572,20732.0
2020-09-24 13:50:00,129.93,130.02,129.58,129.7,28578.0,126.5767,126.6644,126.2358,126.3527,28578.0
2020-09-24 14:00:00,129.79,129.81,129.43,129.64,24591.0,126.4403,126.4598,126.0896,126.2942,24591.0
2020-09-24 14:10:00,129.56,129.63,129.07,129.1,16395.0,126.2163,126.2845,125.7389,125.7681,16395.0
2020-09-24 14:20:00,129.14,129.22,128.94,129.15,18513.0,125.8071,125.885,125.6123,125.8169,18513.0
2020-09-24 14:30:00,129.16,129.64,129.07,129.59,36456.0,125.8266,126.2942,125.7389,126.2455,36456.0
2020-09-24 14:40:00,129.62,130.09,129.49,129.55,20031.0,126.2747,126.7326,126.1481,126.2065,20031.0
2020-09-24 14:50:00,129.54,129.63,129.2,129.2,47835.0,126.1968,126.2845,125.8656,125.8656,47835.0
2020-09-24 15:00:00,129.24,129.43,129.14,129.39,35012.0,125.9045,126.0896,125.8071,126.0507,35012.0
2020-09-24 15:10:00,129.37,129.62,129.32,129.32,20840.0,126.0312,126.2747,125.9825,125.9825,20840.0
2020-09-24 15:20:00,129.39,129.39,128.98,129.15,52517.0,126.0507,126.0507,125.6512,125.8169,52517.0
2020-09-24 15:30:00,129.14,129.3,128.8,129.3,46853.0,125.8071,125.963,125.4759,125.963,46853.0
2020-09-24 15:40:00,129.29,129.72,129.21,129.24,43741.0,125.9532,126.3721,125.8753,125.9045,43741.0
2020-09-24 15:50:00,129.15,129.48,129.11,129.32,114319.0,125.8169,126.1383,125.7779,125.9825,114319.0
2020-09-25 09:30:00,129.51,129.89,128.79,129.06,44117.0,126.1676,126.5378,125.4661,125.7292,44117.0
2020-09-25 09:40:00,128.97,129.42,128.78,128.9,14573.0,125.6415,126.0799,125.4564,125.5733,14573.0
2020-09-25 09:50:00,128.85,129.3,128.69,129.3,21865.0,125.5246,125.963,125.3687,125.963,21865.0
2020-09-25 10:00:00,129.3,129.6,129.12,129.5,23932.0,125.963,126.2552,125.7876,126.1578,23932.0
2020-09-25 10:10:00,129.44,129.85,129.11,129.81,113080.0,126.0994,126.4988,125.7779,126.4598,113080.0
2020-09-25 10:20:00,129.88,130.56,129.86,130.44,17170.0,126.528,127.1905,126.5085,127.0736,17170.0
2020-09-25 10:30:00,130.43,130.86,130.37,130.86,26455.0,127.0638,127.4827,127.0054,127.4827,26455.0
2020-09-25 10:40:00,130.81,131.08,130.67,130.72,26571.0,127.434,127.697,127.2976,127.3463,26571.0
2020-09-25 10:50:00,130.75,131.04,130.68,130.84,20813.0,127.3756,127.6581,127.3074,127.4632,20813.0
2020-09-25 11:00:00,130.9,131.05,130.77,130.92,14654.0,127.5217,127.6678,127.395,127.5412,14654.0
2020-09-25 11:10:00,130.84,131.6,130.8,131.59,32155.0,127.4632,128.2036,127.4243,128.1939,32155.0
2020-09-25 11:20:00,131.57,131.8,131.41,131.69,40486.0,128.1744,128.3985,128.0185,128.2913,40486.0
2020-09-25 11:30:00,131.68,131.77,131.4,131.44,37086.0,128.2816,128.3692,128.0088,128.0478,37086.0
2020-09-25 11:40:00,131.48,131.55,131.03,131.03,19579.0,128.0867,128.1549,127.6483,127.6483,19579.0
2020-09-25 11:50:00,131.09,131.25,131.02,131.04,17989.0,127.7068,127.8627,127.6386,127.6581,17989.0
2020-09-25 12:00:00,131.08,131.35,131.03,131.35,15677.0,127.697,127.9601,127.6483,127.9601,15677.0
2020-09-25 12:10:00,131.34,131.44,130.79,130.88,19366.0,127.9503,128.0478,127.4145,127.5022,19366.0
2020-09-25 12:20:00,130.88,130.9,130.37,130.58,23119.0,127.5022,127.5217,127.0054,127.2099,23119.0
2020-09-25 12:30:00,130.66,130.66,130.14,130.28,15501.0,127.2879,127.2879,126.7813,126.9177,15501.0
2020-09-25 12:40:00,130.31,130.35,130.12,130.27,17621.0,126.9469,126.9859,126.7618,126.9079,17621.0
2020-09-25 12:50:00,130.16,130.26,130.06,130.25,17730.0,126.8008,126.8982,126.7034,126.8885,17730.0
2020-09-25 13:00:00,130.27,130.51,130.22,130.49,12790.0,126.9079,127.1418,126.8592,127.1223,12790.0
2020-09-25 13:10:00,130.49,130.51,130.09,130.14,18758.0,127.1223,127.1418,126.7326,126.7813,18758.0
2020-09-25 13:20:00,130.17,130.42,130.17,130.38,17792.0,126.8105,127.0541,126.8105,127.0151,17792.0
2020-09-25 13:30:00,130.39,130.56,130.39,130.47,9940.0,127.0248,127.1905,127.0248,127.1028,9940.0
2020-09-25 13:40:00,130.5,130.84,130.5,130.84,14839.0,127.132,127.4632,127.132,127.4632,14839.0
2020-09-25 13:50:00,130.82,130.85,130.68,130.74,18888.0,127.4438,127.473,127.3074,127.3658,18888.0
2020-09-25 14:00:00,130.74,130.99,130.65,130.93,14463.0,127.3658,127.6094,127.2781,127.5509,14463.0
2020-09-25 14:10:00,130.91,131.23,130.91,131.21,16666.0,127.5314,127.8432,127.5314,127.8237,16666.0
2020-09-25 14:20:00,131.19,131.23,130.87,130.94,15973.0,127.8042,127.8432,127.4925,127.5607,15973.0
2020-09-25 14:30:00,130.96,131.01,130.79,130.98,21249.0,127.5801,127.6288,127.4145,127.5996,21249.0
2020-09-25 14:40:00,130.99,131.07,130.82,130.91,14719.0,127.6094,127.6873,127.4438,127.5314,14719.0
2020-09-25 14:50:00,130.94,131.31,130.94,131.27,40891.0,127.5607,127.9211,127.5607,127.8821,40891.0
2020-09-25 15:00:00,131.26,131.78,131.23,131.73,28073.0,127.8724,128.379,127.8432,128.3303,28073.0
2020-09-25 15:10:00,131.74,131.92,131.64,131.91,41850.0,128.34,128.5154,128.2426,128.5056,41850.0
2020-09-25 15:20:00,131.91,132.02,131.61,131.69,24096.0,128.5056,128.6128,128.2134,128.2913,24096.0
2020-09-25 15:30:00,131.66,131.74,131.27,131.28,39044.0,128.2621,128.34,127.8821,127.8919,39044.0
2020-09-25 15:40:00,131.28,131.45,131.18,131.36,39002.0,127.8919,128.0575,127.7945,127.9698,39002.0
2020-09-25 15:50:00,131.32,131.33,130.97,131.19,133424.0,127.9308,127.9406,127.5899,127.8042,133424.0
2020-09-28 09:30:00,133.47,133.85,132.07,132.08,75298.0,130.0254,130.3956,128.6615,128.6712,75298.0
2020-09-28 09:40:00,132.19,132.4,131.83,132.08,33826.0,128.7784,128.983,128.4277,128.6712,33826.0
2020-09-28 09:50:00,132.04,132.16,131.78,132.12,55649.0,128.6323,128.7492,128.379,128.7102,55649.0
2020-09-28 10:00:00,132.09,132.49,132.07,132.2,29105.0,128.681,129.0707,128.6615,128.7881,29105.0
2020-09-28 10:10:00,132.26,132.71,132.25,132.69,21641.0,128.8466,129.285,128.8368,129.2655,21641.0
2020-09-28 10:20:00,132.7,132.88,132.48,132.61,20293.0,129.2752,129.4506,129.0609,129.1876,20293.0
2020-09-28 10:30:00,132.6,132.75,132.19,132.31,33491.0,129.1778,129.3239,128.7784,128.8953,33491.0
2020-09-28 10:40:00,132.32,132.32,132.02,132.06,41560.0,128.905,128.905,128.6128,128.6517,41560.0
2020-09-28 10:50:00,132.1,132.1,131.39,131.39,32061.0,128.6907,128.6907,127.999,127.999,32061.0
2020-09-28 11:00:00,131.42,131.47,131.02,131.34,25791.0,128.0283,128.077,127.6386,127.9503,25791.0
2020-09-28 11:10:00,131.3,131.3,130.87,131.01,24619.0,127.9114,127.9114,127.4925,127.6288,24619.0
2020-09-28 11:20:00,131.02,131.44,130.96,131.43,17798.0,127.6386,128.0478,127.5801,128.038,17798.0
2020-09-28 11:30:00,131.47,131.49,131.13,131.47,24534.0,128.077,128.0965,127.7458,128.077,24534.0
2020-09-28 11:40:00,131.44,131.47,131.15,131.25,16079.0,128.0478,128.077,127.7652,127.8627,16079.0
2020-09-28 11:50:00,131.23,131.42,130.98,131.07,30925.0,127.8432,128.0283,127.5996,127.6873,30925.0
2020-09-28 12:00:00,131.07,131.07,130.91,131.03,18215.0,127.6873,127.6873,127.5314,127.6483,18215.0
2020-09-28 12:10:00,131.02,131.11,130.87,131.11,25469.0,127.6386,127.7263,127.4925,127.7263,25469.0
2020-09-28 12:20:00,131.12,131.15,130.91,131.13,15474.0,127.736,127.7652,127.5314,127.7458,15474.0
2020-09-28 12:30:00,131.13,131.36,130.96,131.27,14457.0,127.7458,127.9698,127.5801,127.8821,14457.0
2020-09-28 12:40:00,131.29,131.59,131.22,131.51,11862.0,127.9016,128.1939,127.8334,128.1159,11862.0
2020-09-28 12:50:00,131.51,131.75,131.51,131.7,13940.0,128.1159,128.3498,128.1159,128.301,13940.0
2020-09-28 13:00:00,131.72,131.94,131.65,131.7,16130.0,128.3205,128.5348,128.2523,128.301,16130.0
2020-09-28 13:10:00,131.71,131.78,131.56,131.63,17362.0,128.3108,128.379,128.1647,128.2328,17362.0
2020-09-28 13:20:00,131.65,132.06,131.65,131.94,15625.0,128.2523,128.6517,128.2523,128.5348,15625.0
2020-09-28 13:30:00,131.92,132.17,131.92,132.12,13098.0,128.5154,128.7589,128.5154,128.7102,13098.0
2020-09-28 13:40:00,132.16,132.27,132.03,132.24,13557.0,128.7492,128.8563,128.6225,128.8271,13557.0
2020-09-28 13:50:00,132.2,132.2,131.96,132.09,15410.0,128.7881,128.7881,128.5543,128.681,15410.0
2020-09-28 14:00:00,132.11,132.16,131.71,131.81,17682.0,128.7005,128.7492,128.3108,128.4082,17682.0
2020-09-28 14:10:00,131.83,132.09,131.83,131.96,18247.0,128.4277,128.681,128.4277,128.5543,18247.0
2020-09-28 14:20:00,131.96,131.96,131.63,131.73,15987.0,128.5543,128.5543,128.2328,128.3303,15987.0
2020-09-28 14:30:00,131.74,131.92,131.7,131.8,17577.0,128.34,128.5154,128.301,128.3985,17577.0
2020-09-28 14:40:00,131.87,131.96,131.76,131.88,17005.0,128.4667,128.5543,128.3595,128.4764,17005.0
2020-09-28 14:50:00,131.91,132.08,131.91,132.02,13405.0,128.5056,128.6712,128.5056,128.6128,13405.0
2020-09-28 15:00:00,132.02,132.09,131.76,131.81,23339.0,128.6128,128.681,128.3595,128.4082,23339.0
2020-09-28 15:10:00,131.84,132.11,131.83,132.1,19116.0,128.4374,128.7005,128.4277,128.6907,19116.0
2020-09-28 15:20:00,132.13,132.27,132.04,132.12,25446.0,128.7199,128.8563,128.6323,128.7102,25446.0
2020-09-28 15:30:00,132.11,132.11,131.69,132.01,33560.0,128.7005,128.7005,128.2913,128.603,33560.0
2020-09-28 15:40:00,132.02,132.27,132.0,132.0,50144.0,128.6128,128.8563,128.5933,128.5933,50144.0
2020-09-28 15:50:00,131.99,132.38,131.92,132.3,149007.0,128.5836,128.9635,128.5154,128.8856,149007.0
2020-09-29 09:30:00,132.06,132.43,131.38,132.0,42498.0,128.6517,129.0122,127.9893,128.5933,42498.0
2020-09-29 09:40:00,132.13,132.41,131.39,131.5,21372.0,128.7199,128.9927,127.999,128.1062,21372.0
2020-09-29 09:50:00,131.46,131.83,131.35,131.51,14114.0,128.0672,128.4277,127.9601,128.1159,14114.0
2020-09-29 10:00:00,131.52,131.66,131.19,131.56,21971.0,128.1257,128.2621,127.8042,128.1647,21971.0
2020-09-29 10:10:00,131.53,131.55,130.98,131.03,22324.0,128.1354,128.1549,127.5996,127.6483,22324.0
2020-09-29 10:20:00,130.98,130.98,130.73,130.86,18856.0,127.5996,127.5996,127.3561,127.4827,18856.0
2020-09-29 10:30:00,130.9,131.04,130.28,130.41,29494.0,127.5217,127.6581,126.9177,127.0443,29494.0
2020-09-29 10:40:00,130.44,130.7,130.22,130.34,36631.0,127.0736,127.3268,126.8592,126.9761,36631.0
2020-09-29 10:50:00,130.36,130.74,130.26,130.68,34879.0,126.9956,127.3658,126.8982,127.3074,34879.0
2020-09-29 11:00:00,130.68,131.07,130.54,130.81,28549.0,127.3074,127.6873,127.171,127.434,28549.0
2020-09-29 11:10:00,130.82,130.96,130.62,130.77,24383.0,127.4438,127.5801,127.2489,127.395,24383.0
2020-09-29 11:20:00,130.78,130.86,130.61,130.71,35888.0,127.4048,127.4827,127.2392,127.3366,35888.0
2020-09-29 11:30:00,130.7,131.08,130.63,131.08,16304.0,127.3268,127.697,127.2587,127.697,16304.0
2020-09-29 11:40:00,131.1,131.13,130.61,130.66,16548.0,127.7165,127.7458,127.2392,127.2879,16548.0
2020-09-29 11:50:00,130.65,131.43,130.64,131.3,64101.0,127.2781,128.038,127.2684,127.9114,64101.0
2020-09-29 12:00:00,131.24,131.35,131.11,131.24,12929.0,127.8529,127.9601,127.7263,127.8529,12929.0
2020-09-29 12:10:00,131.22,131.25,131.03,131.06,17803.0,127.8334,127.8627,127.6483,127.6776,17803.0
2020-09-29 12:20:00,131.03,131.18,130.98,131.08,9851.0,127.6483,127.7945,127.5996,127.697,9851.0
2020-09-29 12:30:00,131.06,131.38,131.02,131.27,7521.0,127.6776,127.9893,127.6386,127.8821,7521.0
2020-09-29 12:40:00,131.27,131.33,131.03,131.07,8942.0,127.8821,127.9406,127.6483,127.6873,8942.0
2020-09-29 12:50:00,131.03,131.18,130.97,131.11,11176.0,127.6483,127.7945,127.5899,127.7263,11176.0
2020-09-29 13:00:00,131.09,131.1,130.45,130.51,12356.0,127.7068,127.7165,127.0833,127.1418,12356.0
2020-09-29 13:10:00,130.55,130.57,130.32,130.41,19612.0,127.1807,127.2002,126.9567,127.0443,19612.0
2020-09-29 13:20:00,130.42,130.66,130.32,130.66,33709.0,127.0541,127.2879,126.9567,127.2879,33709.0
2020-09-29 13:30:00,130.63,130.86,130.63,130.81,11322.0,127.2587,127.4827,127.2587,127.434,11322.0
2020-09-29 13:40:00,130.81,130.89,130.67,130.69,6974.0,127.434,127.5119,127.2976,127.3171,6974.0
2020-09-29 13:50:00,130.71,130.92,130.57,130.58,15841.0,127.3366,127.5412,127.2002,127.2099,15841.0
2020-09-29 14:00:00,130.59,130.77,130.56,130.76,12581.0,127.2197,127.395,127.1905,127.3853,12581.0
2020-09-29 14:10:00,130.8,130.8,130.45,130.54,13155.0,127.4243,127.4243,127.0833,127.171,13155.0
2020-09-29 14:20:00,130.53,130.57,130.4,130.47,8429.0,127.1612,127.2002,127.0346,127.1028,8429.0
2020-09-29 14:30:00,130.47,130.55,130.4,130.5,16035.0,127.1028,127.1807,127.0346,127.132,16035.0
2020-09-29 14:40:00,130.48,130.48,130.26,130.35,23172.0,127.1125,127.1125,126.8982,126.9859,23172.0
2020-09-29 14:50:00,130.37,130.45,130.02,130.02,25640.0,127.0054,127.0833,126.6644,126.6644,25640.0
2020-09-29 15:00:00,130.02,130.33,129.84,130.02,65276.0,126.6644,126.9664,126.489,126.6644,65276.0
2020-09-29 15:10:00,130.02,130.19,129.97,130.09,33708.0,126.6644,126.83,126.6157,126.7326,33708.0
2020-09-29 15:20:00,130.13,130.13,129.5,129.69,46559.0,126.7716,126.7716,126.1578,126.3429,46559.0
2020-09-29 15:30:00,129.69,129.84,129.59,129.68,41222.0,126.3429,126.489,126.2455,126.3332,41222.0
2020-09-29 15:40:00,129.7,129.99,129.68,129.99,71602.0,126.3527,126.6352,126.3332,126.6352,71602.0
2020-09-29 15:50:00,129.97,130.16,129.93,129.99,202972.0,126.6157,126.8008,126.5767,126.6352,202972.0
2020-09-30 09:30:00,129.73,130.41,129.45,129.72,55100.0,126.3819,127.0443,126.1091,126.3721,55100.0
2020-09-30 09:40:00,130.0,130.42,129.82,130.32,15663.0,126.6449,127.0541,126.4696,126.9567,15663.0
2020-09-30 09:50:00,130.29,131.22,130.29,131.11,23763.0,126.9274,127.8334,126.9274,127.7263,23763.0
2020-09-30 10:00:00,131.19,131.31,130.79,130.91,33320.0,127.8042,127.9211,127.4145,127.5314,33320.0
2020-09-30 10:10:00,130.9,131.14,130.75,131.04,13836.0,127.5217,127.7555,127.3756,127.6581,13836.0
2020-09-30 10:20:00,131.05,131.58,131.0,131.07,19577.0,127.6678,128.1841,127.6191,127.6873,19577.0
2020-09-30 10:30:00,131.14,131.32,130.99,131.09,12193.0,127.7555,127.9308,127.6094,127.7068,12193.0
2020-09-30 10:40:00,131.11,131.13,130.66,130.66,13958.0,127.7263,127.7458,127.2879,127.2879,13958.0
2020-09-30 10:50:00,130.65,130.84,130.6,130.74,9774.0,127.2781,127.4632,127.2294,127.3658,9774.0
2020-09-30 11:00:00,130.81,131.36,130.81,131.28,15075.0,127.434,127.9698,127.434,127.8919,15075.0
2020-09-30 11:10:00,131.34,131.64,131.26,131.43,14585.0,127.9503,128.2426,127.8724,128.038,14585.0
2020-09-30 11:20:00,131.43,131.57,131.26,131.47,12935.0,128.038,128.1744,127.8724,128.077,12935.0
2020-09-30 11:30:00,131.41,131.42,131.01,131.14,13013.0,128.0185,128.0283,127.6288,127.7555,13013.0
2020-09-30 11:40:00,131.16,131.78,131.08,131.75,16748.0,127.775,128.379,127.697,128.3498,16748.0
2020-09-30 11:50:00,131.78,131.84,131.68,131.71,22925.0,128.379,128.4374,128.2816,128.3108,22925.0
2020-09-30 12:00:00,131.72,131.99,131.72,131.87,23683.0,128.3205,128.5836,128.3205,128.4667,23683.0
2020-09-30 12:10:00,131.9,131.98,131.59,131.59,13967.0,128.4959,128.5738,128.1939,128.1939,13967.0
2020-09-30 12:20:00,131.58,131.73,131.57,131.69,9788.0,128.1841,128.3303,128.1744,128.2913,9788.0
2020-09-30 12:30:00,131.69,131.76,131.23,131.23,9101.0,128.2913,128.3595,127.8432,127.8432,9101.0
2020-09-30 12:40:00,131.31,131.31,131.1,131.15,7403.0,127.9211,127.9211,127.7165,127.7652,7403.0
2020-09-30 12:50:00,131.08,131.08,130.88,130.99,8336.0,127.697,127.697,127.5022,127.6094,8336.0
2020-09-30 13:00:00,131.01,131.01,130.81,130.85,17623.0,127.6288,127.6288,127.434,127.473,17623.0
2020-09-30 13:10:00,130.89,130.97,130.78,130.95,15162.0,127.5119,127.5899,127.4048,127.5704,15162.0
2020-09-30 13:20:00,130.99,130.99,130.83,130.91,10449.0,127.6094,127.6094,127.4535,127.5314,10449.0
2020-09-30 13:30:00,130.88,131.17,130.84,131.17,10727.0,127.5022,127.7847,127.4632,127.7847,10727.0
2020-09-30 13:40:00,131.19,131.35,131.1,131.35,17861.0,127.8042,127.9601,127.7165,127.9601,17861.0
2020-09-30 13:50:00,131.34,131.64,131.34,131.59,20589.0,127.9503,128.2426,127.9503,128.1939,20589.0
2020-09-30 14:00:00,131.56,131.89,131.55,131.55,37881.0,128.1647,128.4861,128.1549,128.1549,37881.0
2020-09-30 14:10:00,131.56,131.69,131.46,131.47,42234.0,128.1647,128.2913,128.0672,128.077,42234.0
2020-09-30 14:20:00,131.56,131.69,131.01,131.51,28532.0,128.1647,128.2913,127.6288,128.1159,28532.0
2020-09-30 14:30:00,131.44,131.45,131.14,131.33,38155.0,128.0478,128.0575,127.7555,127.9406,38155.0
2020-09-30 14:40:00,131.33,131.42,130.94,130.99,51061.0,127.9406,128.0283,127.5607,127.6094,51061.0
2020-09-30 14:50:00,130.99,131.59,130.91,131.51,28067.0,127.6094,128.1939,127.5314,128.1159,28067.0
2020-09-30 15:00:00,131.5,131.58,131.35,131.43,23335.0,128.1062,128.1841,127.9601,128.038,23335.0
2020-09-30 15:10:00,131.42,131.43,130.26,130.3,48201.0,128.0283,128.038,126.8982,126.9372,48201.0
2020-09-30 15:20:00,130.36,130.46,130.02,130.33,39538.0,126.9956,127.093,126.6644,126.9664,39538.0
2020-09-30 15:30:00,130.26,130.48,130.09,130.21,41955.0,126.8982,127.1125,126.7326,126.8495,41955.0
2020-09-30 15:40:00,130.22,130.7,130.17,130.64,109714.0,126.8592,127.3268,126.8105,127.2684,109714.0
2020-09-30 15:50:00,130.66,130.78,130.26,130.39,258991.0,127.2879,127.4048,126.8982,127.0248,258991.0
2020-10-01 09:30:00,132.33,132.33,131.57,131.71,77645.0,128.9148,128.9148,128.1744,128.3108,77645.0
2020-10-01 09:40:00,131.72,132.5,131.46,132.47,44526.0,128.3205,129.0804,128.0672,129.0512,44526.0
2020-10-01 09:50:00,132.41,132.92,132.41,132.84,24041.0,128.9927,129.4896,128.9927,129.4116,24041.0
2020-10-01 10:00:00,132.79,133.14,132.65,132.96,26560.0,129.3629,129.7039,129.2265,129.5285,26560.0
2020-10-01 10:10:00,132.94,132.97,132.58,132.77,26711.0,129.509,129.5383,129.1583,129.3434,26711.0
2020-10-01 10:20:00,132.8,132.97,132.4,132.66,30892.0,129.3727,129.5383,128.983,129.2363,30892.0
2020-10-01 10:30:00,132.66,132.91,132.49,132.83,17210.0,129.2363,129.4798,129.0707,129.4019,17210.0
2020-10-01 10:40:00,132.86,132.86,132.4,132.56,17302.0,129.4311,129.4311,128.983,129.1388,17302.0
2020-10-01 10:50:00,132.52,132.57,132.02,132.33,34369.0,129.0999,129.1486,128.6128,128.9148,34369.0
2020-10-01 11:00:00,132.34,132.51,132.16,132.24,20457.0,128.9245,129.0901,128.7492,128.8271,20457.0
2020-10-01 11:10:00,132.19,132.28,132.0,132.21,17464.0,128.7784,128.8661,128.5933,128.7979,17464.0
2020-10-01 11:20:00,132.18,132.59,132.17,132.49,17665.0,128.7687,129.1681,128.7589,129.0707,17665.0
2020-10-01 11:30:00,132.39,132.8,132.33,132.73,15067.0,128.9732,129.3727,128.9148,129.3045,15067.0
2020-10-01 11:40:00,132.76,132.9,132.64,132.68,13890.0,129.3337,129.4701,129.2168,129.2557,13890.0
2020-10-01 11:50:00,132.62,132.74,132.51,132.66,14616.0,129.1973,129.3142,129.0901,129.2363,14616.0
2020-10-01 12:00:00,132.68,132.69,132.38,132.57,16668.0,129.2557,129.2655,128.9635,129.1486,16668.0
2020-10-01 12:10:00,132.58,132.67,132.43,132.61,18223.0,129.1583,129.246,129.0122,129.1876,18223.0
2020-10-01 12:20:00,132.64,132.87,132.59,132.68,11953.0,129.2168,129.4408,129.1681,129.2557,11953.0
2020-10-01 12:30:00,132.65,132.89,132.63,132.73,11548.0,129.2265,129.4603,129.207,129.3045,11548.0
2020-10-01 12:40:00,132.76,132.79,132.57,132.73,14222.0,129.3337,129.3629,129.1486,129.3045,14222.0
2020-10-01 12:50:00,132.75,132.88,132.72,132.85,8467.0,129.3239,129.4506,129.2947,129.4214,8467.0
2020-10-01 13:00:00,132.85,133.05,132.8,133.0,10452.0,129.4214,129.6162,129.3727,129.5675,10452.0
2020-10-01 13:10:00,132.97,133.14,132.93,133.0,23107.0,129.5383,129.7039,129.4993,129.5675,23107.0
2020-10-01 13:20:00,133.0,133.02,132.75,132.85,15303.0,129.5675,129.587,129.3239,129.4214,15303.0
2020-10-01 13:30:00,132.85,133.03,132.75,133.01,11322.0,129.4214,129.5967,129.3239,129.5772,11322.0
2020-10-01 13:40:00,133.05,133.43,132.99,133.31,31190.0,129.6162,129.9864,129.5577,129.8695,31190.0
2020-10-01 13:50:00,133.29,133.43,133.01,133.15,24545.0,129.85,129.9864,129.5772,129.7136,24545.0
2020-10-01 14:00:00,133.27,133.46,132.8,133.1,25127.0,129.8305,130.0156,129.3727,129.6649,25127.0
2020-10-01 14:10:00,133.06,133.34,132.91,133.06,17253.0,129.6259,129.8987,129.4798,129.6259,17253.0
2020-10-01 14:20:00,133.09,133.23,132.95,133.14,13847.0,129.6552,129.7916,129.5188,129.7039,13847.0
2020-10-01 14:30:00,133.19,133.42,133.08,133.32,12786.0,129.7526,129.9767,129.6454,129.8792,12786.0
2020-10-01 14:40:00,133.38,133.44,133.18,133.32,12980.0,129.9377,129.9961,129.7428,129.8792,12980.0
2020-10-01 14:50:00,133.28,133.96,133.28,133.95,69232.0,129.8403,130.5027,129.8403,130.493,69232.0
2020-10-01 15:00:00,133.93,134.06,133.37,133.39,37180.0,130.4735,130.6001,129.9279,129.9474,37180.0
2020-10-01 15:10:00,133.46,133.63,133.27,133.33,36106.0,130.0156,130.1812,129.8305,129.889,36106.0
2020-10-01 15:20:00,133.25,133.4,133.02,133.15,25018.0,129.811,129.9572,129.587,129.7136,25018.0
2020-10-01 15:30:00,133.11,133.21,132.88,133.1,42218.0,129.6747,129.7721,129.4506,129.6649,42218.0
2020-10-01 15:40:00,133.11,133.16,132.94,132.94,46626.0,129.6747,129.7234,129.509,129.509,46626.0
2020-10-01 15:50:00,132.94,133.14,132.71,132.78,113880.0,129.509,129.7039,129.285,129.3532,113880.0
2020-10-02 09:30:00,131.4,131.96,131.02,131.8,56610.0,128.0088,128.5543,127.6386,128.3985,56610.0
2020-10-02 09:40:00,131.75,131.76,131.08,131.59,25752.0,128.3498,128.3595,127.697,128.1939,25752.0
2020-10-02 09:50:00,131.51,131.62,131.15,131.29,73676.0,128.1159,128.2231,127.7652,127.9016,73676.0
2020-10-02 10:00:00,131.24,131.93,131.24,131.76,15286.0,127.8529,128.5251,127.8529,128.3595,15286.0
2020-10-02 10:10:00,131.77,132.24,131.71,132.23,18507.0,128.3692,128.8271,128.3108,128.8174,18507.0
2020-10-02 10:20:00,132.2,132.24,131.79,132.04,13546.0,128.7881,128.8271,128.3887,128.6323,13546.0
2020-10-02 10:30:00,131.97,131.98,131.4,131.41,12509.0,128.5641,128.5738,128.0088,128.0185,12509.0
2020-10-02 10:40:00,131.26,131.39,130.8,131.26,29239.0,127.8724,127.999,127.4243,127.8724,29239.0
2020-10-02 10:50:00,131.28,131.43,130.98,131.1,21300.0,127.8919,128.038,127.5996,127.7165,21300.0
2020-10-02 11:00:00,131.09,131.11,130.46,130.86,12222.0,127.7068,127.7263,127.093,127.4827,12222.0
2020-10-02 11:10:00,130.66,131.01,130.66,130.81,14198.0,127.2879,127.6288,127.2879,127.434,14198.0
2020-10-02 11:20:00,130.86,130.96,130.14,130.14,14771.0,127.4827,127.5801,126.7813,126.7813,14771.0
2020-10-02 11:30:00,130.1,130.13,129.04,129.32,25830.0,126.7423,126.7716,125.7097,125.9825,25830.0
2020-10-02 11:40:00,129.29,129.42,128.9,129.32,22606.0,125.9532,126.0799,125.5733,125.9825,22606.0
2020-10-02 11:50:00,129.29,129.59,128.47,128.51,27500.0,125.9532,126.2455,125.1544,125.1934,27500.0
2020-10-02 12:00:00,128.39,128.47,127.71,128.09,37218.0,125.0765,125.1544,124.414,124.7842,37218.0
2020-10-02 12:10:00,128.1,129.0,128.1,128.91,27194.0,124.794,125.6707,124.794,125.583,27194.0
2020-10-02 12:20:00,128.92,129.15,128.92,129.09,28742.0,125.5928,125.8169,125.5928,125.7584,28742.0
2020-10-02 12:30:00,129.15,129.33,128.55,129.33,36852.0,125.8169,125.9922,125.2323,125.9922,36852.0
2020-10-02 12:40:00,129.25,129.34,128.99,128.99,18458.0,125.9143,126.0019,125.661,125.661,18458.0
2020-10-02 12:50:00,128.97,129.13,128.7,128.7,14066.0,125.6415,125.7974,125.3785,125.3785,14066.0
2020-10-02 13:00:00,128.78,128.89,128.24,128.41,13085.0,125.4564,125.5636,124.9303,125.0959,13085.0
2020-10-02 13:10:00,128.45,128.74,128.24,128.74,18437.0,125.1349,125.4174,124.9303,125.4174,18437.0
2020-10-02 13:20:00,128.75,129.21,128.71,129.16,24658.0,125.4272,125.8753,125.3882,125.8266,24658.0
2020-10-02 13:30:00,129.12,129.26,128.79,129.25,14060.0,125.7876,125.924,125.4661,125.9143,14060.0
2020-10-02 13:40:00,129.19,129.19,128.75,128.92,17418.0,125.8558,125.8558,125.4272,125.5928,17418.0
2020-10-02 13:50:00,128.99,129.23,128.9,129.12,14630.0,125.661,125.8948,125.5733,125.7876,14630.0
2020-10-02 14:00:00,129.1,129.71,129.05,129.65,32983.0,125.7681,126.3624,125.7194,126.3039,32983.0
2020-10-02 14:10:00,129.62,129.65,129.35,129.4,11832.0,126.2747,126.3039,126.0117,126.0604,11832.0
2020-10-02 14:20:00,129.44,129.44,129.06,129.07,15723.0,126.0994,126.0994,125.7292,125.7389,15723.0
2020-10-02 14:30:00,129.07,129.15,128.62,128.77,39293.0,125.7389,125.8169,125.3005,125.4467,39293.0
2020-10-02 14:40:00,128.75,129.14,128.66,129.02,10243.0,125.4272,125.8071,125.3395,125.6902,10243.0
2020-10-02 14:50:00,129.01,129.43,128.87,129.31,20075.0,125.6805,126.0896,125.5441,125.9727,20075.0
2020-10-02 15:00:00,129.26,129.38,129.02,129.16,18212.0,125.924,126.0409,125.6902,125.8266,18212.0
2020-10-02 15:10:00,129.16,129.38,128.88,129.32,33657.0,125.8266,126.0409,125.5538,125.9825,33657.0
2020-10-02 15:20:00,129.32,129.43,129.16,129.28,32440.0,125.9825,126.0896,125.8266,125.9435,32440.0
2020-10-02 15:30:00,129.31,129.61,129.2,129.44,46143.0,125.9727,126.265,125.8656,126.0994,46143.0
2020-10-02 15:40:00,129.46,129.57,129.26,129.37,32488.0,126.1189,126.226,125.924,126.0312,32488.0
2020-10-02 15:50:00,129.44,129.44,129.04,129.04,90463.0,126.0994,126.0994,125.7097,125.7097,90463.0
2020-10-05 09:30:00,130.09,132.95,130.0,130.3,63013.0,126.7326,129.5188,126.6449,126.9372,63013.0
2020-10-05 09:40:00,130.23,130.24,129.37,129.41,25892.0,126.869,126.8787,126.0312,126.0701,25892.0
2020-10-05 09:50:00,129.49,129.77,129.07,129.45,26076.0,126.1481,126.4209,125.7389,126.1091,26076.0
2020-10-05 10:00:00,129.56,129.96,129.39,129.65,16764.0,126.2163,126.6059,126.0507,126.3039,16764.0
2020-10-05 10:10:00,129.54,129.84,129.52,129.69,19965.0,126.1968,126.489,126.1773,126.3429,19965.0
2020-10-05 10:20:00,129.73,129.96,129.65,129.84,15803.0,126.3819,126.6059,126.3039,126.489,15803.0
2020-10-05 10:30:00,129.91,130.43,129.9,130.17,16481.0,126.5572,127.0638,126.5475,126.8105,16481.0
2020-10-05 10:40:00,130.15,130.21,129.75,129.9,16940.0,126.791,126.8495,126.4014,126.5475,16940.0
2020-10-05 10:50:00,130.0,130.0,129.69,129.9,20182.0,126.6449,126.6449,126.3429,126.5475,20182.0
2020-10-05 11:00:00,129.8,129.84,129.47,129.83,11889.0,126.4501,126.489,126.1286,126.4793,11889.0
2020-10-05 11:10:00,129.85,129.9,129.67,129.77,22819.0,126.4988,126.5475,126.3234,126.4209,22819.0
2020-10-05 11:20:00,129.81,130.27,129.77,129.99,25916.0,126.4598,126.9079,126.4209,126.6352,25916.0
2020-10-05 11:30:00,130.0,130.13,129.91,129.93,11679.0,126.6449,126.7716,126.5572,126.5767,11679.0
2020-10-05 11:40:00,129.9,129.9,129.68,129.8,13185.0,126.5475,126.5475,126.3332,126.4501,13185.0
2020-10-05 11:50:00,129.75,129.79,129.61,129.66,8839.0,126.4014,126.4403,126.265,126.3137,8839.0
2020-10-05 12:00:00,129.66,129.72,129.51,129.55,14828.0,126.3137,126.3721,126.1676,126.2065,14828.0
2020-10-05 12:10:00,129.52,130.08,129.5,130.08,21622.0,126.1773,126.7228,126.1578,126.7228,21622.0
2020-10-05 12:20:00,130.03,130.36,130.0,130.29,5916.0,126.6741,126.9956,126.6449,126.9274,5916.0
2020-10-05 12:30:00,130.29,130.33,130.04,130.06,5716.0,126.9274,126.9664,126.6839,126.7034,5716.0
2020-10-05 12:40:00,130.11,130.23,130.0,130.0,3530.0,126.7521,126.869,126.6449,126.6449,3530.0
2020-10-05 12:50:00,130.06,130.28,130.06,130.28,7497.0,126.7034,126.9177,126.7034,126.9177,7497.0
2020-10-05 13:00:00,130.23,130.26,130.09,130.16,10388.0,126.869,126.8982,126.7326,126.8008,10388.0
2020-10-05 13:10:00,130.16,130.27,130.06,130.17,6663.0,126.8008,126.9079,126.7034,126.8105,6663.0
2020-10-05 13:20:00,130.12,130.12,129.87,129.91,5414.0,126.7618,126.7618,126.5183,126.5572,5414.0
2020-10-05 13:30:00,129.9,130.02,129.74,129.96,8889.0,126.5475,126.6644,126.3916,126.6059,8889.0
2020-10-05 13:40:00,129.92,129.96,129.7,129.79,3200.0,126.567,126.6059,126.3527,126.4403,3200.0
2020-10-05 13:50:00,129.73,129.93,129.68,129.93,11285.0,126.3819,126.5767,126.3332,126.5767,11285.0
2020-10-05 14:00:00,129.96,129.96,129.7,129.73,14408.0,126.6059,126.6059,126.3527,126.3819,14408.0
2020-10-05 14:10:00,129.73,129.77,129.61,129.67,11701.0,126.3819,126.4209,126.265,126.3234,11701.0
2020-10-05 14:20:00,129.7,129.9,129.7,129.77,13900.0,126.3527,126.5475,126.3527,126.4209,13900.0
2020-10-05 14:30:00,129.8,130.14,129.8,130.14,9246.0,126.4501,126.7813,126.4501,126.7813,9246.0
2020-10-05 14:40:00,130.11,130.19,130.08,130.12,6360.0,126.7521,126.83,126.7228,126.7618,6360.0
2020-10-05 14:50:00,130.11,130.56,130.03,130.56,12314.0,126.7521,127.1905,126.6741,127.1905,12314.0
2020-10-05 15:00:00,130.54,130.56,130.3,130.35,10469.0,127.171,127.1905,126.9372,126.9859,10469.0
2020-10-05 15:10:00,130.36,130.48,130.3,130.42,10013.0,126.9956,127.1125,126.9372,127.0541,10013.0
2020-10-05 15:20:00,130.4,130.52,130.38,130.5,16814.0,127.0346,127.1515,127.0151,127.132,16814.0
2020-10-05 15:30:00,130.5,130.7,130.39,130.6,17068.0,127.132,127.3268,127.0248,127.2294,17068.0
2020-10-05 15:40:00,130.61,130.7,130.49,130.57,19741.0,127.2392,127.3268,127.1223,127.2002,19741.0
2020-10-05 15:50:00,130.59,130.73,130.44,130.71,94222.0,127.2197,127.3561,127.0736,127.3366,94222.0
2020-10-06 09:30:00,130.36,130.4,128.76,128.94,189710.0,126.9956,127.0346,125.4369,125.6123,189710.0
2020-10-06 09:40:00,128.89,128.95,128.26,128.88,110582.0,125.5636,125.622,124.9498,125.5538,110582.0
2020-10-06 09:50:00,128.81,129.42,128.7,129.27,91852.0,125.4856,126.0799,125.3785,125.9338,91852.0
2020-10-06 10:00:00,129.25,129.56,129.01,129.31,53119.0,125.9143,126.2163,125.6805,125.9727,53119.0
2020-10-06 10:10:00,129.41,129.41,128.85,129.03,50707.0,126.0701,126.0701,125.5246,125.6999,50707.0
2020-10-06 10:20:00,129.05,129.13,128.58,128.62,41069.0,125.7194,125.7974,125.2616,125.3005,41069.0
2020-10-06 10:30:00,128.62,128.63,128.03,128.05,45535.0,125.3005,125.3103,124.7258,124.7452,45535.0
2020-10-06 10:40:00,128.05,128.27,127.6,127.95,75551.0,124.7452,124.9596,124.3069,124.6478,75551.0
2020-10-06 10:50:00,127.98,128.16,127.55,127.59,46890.0,124.677,124.8524,124.2581,124.2971,46890.0
2020-10-06 11:00:00,127.61,127.66,127.1,127.2,34770.0,124.3166,124.3653,123.8198,123.9172,34770.0
2020-10-06 11:10:00,127.19,127.22,126.49,126.49,42920.0,123.9074,123.9367,123.2255,123.2255,42920.0
2020-10-06 11:20:00,126.48,126.84,126.48,126.75,50784.0,123.2158,123.5665,123.2158,123.4788,50784.0
2020-10-06 11:30:00,126.75,126.83,126.44,126.45,44638.0,123.4788,123.5567,123.1768,123.1865,44638.0
2020-10-06 11:40:00,126.47,126.92,126.24,126.28,147711.0,123.206,123.6444,122.982,123.0209,147711.0
2020-10-06 11:50:00,126.26,126.32,126.06,126.11,45538.0,123.0014,123.0599,122.8066,122.8553,45538.0
2020-10-06 12:00:00,126.11,126.58,126.1,126.56,39006.0,122.8553,123.3132,122.8456,123.2937,39006.0
2020-10-06 12:10:00,126.57,126.7,126.22,126.31,36416.0,123.3034,123.4301,122.9625,123.0501,36416.0
2020-10-06 12:20:00,126.29,126.52,126.26,126.47,33018.0,123.0307,123.2547,123.0014,123.206,33018.0
2020-10-06 12:30:00,126.45,126.52,126.07,126.19,54511.0,123.1865,123.2547,122.8163,122.9332,54511.0
2020-10-06 12:40:00,126.2,126.47,126.18,126.47,36906.0,122.943,123.206,122.9235,123.206,36906.0
2020-10-06 12:50:00,126.4,126.75,126.26,126.72,37048.0,123.1378,123.4788,123.0014,123.4496,37048.0
2020-10-06 13:00:00,126.7,127.01,126.49,126.66,86962.0,123.4301,123.7321,123.2255,123.3911,86962.0
2020-10-06 13:10:00,126.71,126.86,126.56,126.72,34146.0,123.4398,123.586,123.2937,123.4496,34146.0
2020-10-06 13:20:00,126.72,126.91,126.47,126.5,54761.0,123.4496,123.6347,123.206,123.2352,54761.0
2020-10-06 13:30:00,126.49,126.59,126.35,126.48,25266.0,123.2255,123.3229,123.0891,123.2158,25266.0
2020-10-06 13:40:00,126.51,126.59,126.42,126.47,30446.0,123.245,123.3229,123.1573,123.206,30446.0
2020-10-06 13:50:00,126.46,126.53,126.43,126.49,29936.0,123.1963,123.2645,123.1671,123.2255,29936.0
2020-10-06 14:00:00,126.5,126.78,126.44,126.59,45168.0,123.2352,123.508,123.1768,123.3229,45168.0
2020-10-06 14:10:00,126.59,126.74,126.47,126.74,28921.0,123.3229,123.469,123.206,123.469,28921.0
2020-10-06 14:20:00,126.72,127.18,126.71,127.02,38729.0,123.4496,123.8977,123.4398,123.7418,38729.0
2020-10-06 14:30:00,127.05,127.3,126.85,126.87,31565.0,123.771,124.0146,123.5762,123.5957,31565.0
2020-10-06 14:40:00,126.88,127.14,126.46,126.57,33241.0,123.6054,123.8587,123.1963,123.3034,33241.0
2020-10-06 14:50:00,126.49,126.56,125.22,125.65,87445.0,123.2255,123.2937,121.9883,122.4072,87445.0
2020-10-06 15:00:00,125.61,126.0,125.17,125.47,72311.0,122.3682,122.7481,121.9396,122.2318,72311.0
2020-10-06 15:10:00,125.43,126.04,125.41,125.8,49533.0,122.1929,122.7871,122.1734,122.5533,49533.0
2020-10-06 15:20:00,125.84,126.1,125.61,125.98,48348.0,122.5923,122.8456,122.3682,122.7287,48348.0
2020-10-06 15:30:00,125.95,126.28,125.82,125.84,50207.0,122.6994,123.0209,122.5728,122.5923,50207.0
2020-10-06 15:40:00,125.81,125.87,124.96,124.98,123846.0,122.5631,122.6215,121.735,121.7545,123846.0
2020-10-06 15:50:00,125.05,125.13,124.52,124.84,352012.0,121.8227,121.9006,121.3063,121.6181,352012.0
2020-10-07 09:30:00,126.4,126.5,125.04,125.12,116062.0,123.1378,123.2352,121.8129,121.8909,116062.0
2020-10-07 09:40:00,125.05,125.62,124.91,124.94,68874.0,121.8227,122.378,121.6863,121.7155,68874.0
2020-10-07 09:50:00,124.96,125.38,124.66,124.75,66666.0,121.735,122.1441,121.4427,121.5304,66666.0
2020-10-07 10:00:00,124.77,125.13,124.6,124.81,108406.0,121.5499,121.9006,121.3843,121.5889,108406.0
2020-10-07 10:10:00,124.76,124.8,123.97,124.34,79588.0,121.5402,121.5791,120.7705,121.131,79588.0
2020-10-07 10:20:00,124.34,124.63,124.19,124.23,62676.0,121.131,121.4135,120.9849,121.0238,62676.0
2020-10-07 10:30:00,124.21,124.61,124.14,124.37,50862.0,121.0043,121.394,120.9362,121.1602,50862.0
2020-10-07 10:40:00,124.36,124.54,124.15,124.37,60653.0,121.1505,121.3258,120.9459,121.1602,60653.0
2020-10-07 10:50:00,124.35,124.66,124.23,124.33,70076.0,121.1407,121.4427,121.0238,121.1212,70076.0
2020-10-07 11:00:00,124.35,124.41,124.14,124.18,28088.0,121.1407,121.1992,120.9362,120.9751,28088.0
2020-10-07 11:10:00,124.18,124.23,124.07,124.1,31238.0,120.9751,121.0238,120.868,120.8972,31238.0
2020-10-07 11:20:00,124.15,124.83,124.11,124.71,34336.0,120.9459,121.6083,120.9069,121.4914,34336.0
2020-10-07 11:30:00,124.69,124.9,124.55,124.67,35527.0,121.472,121.6765,121.3356,121.4525,35527.0
2020-10-07 11:40:00,124.69,124.95,124.54,124.84,32054.0,121.472,121.7252,121.3258,121.6181,32054.0
2020-10-07 11:50:00,124.85,124.87,124.42,124.42,25515.0,121.6278,121.6473,121.2089,121.2089,25515.0
2020-10-07 12:00:00,124.44,124.64,124.42,124.47,26414.0,121.2284,121.4232,121.2089,121.2576,26414.0
2020-10-07 12:10:00,124.44,124.86,124.43,124.69,39629.0,121.2284,121.6376,121.2187,121.472,39629.0
2020-10-07 12:20:00,124.72,124.72,124.2,124.29,25832.0,121.5012,121.5012,120.9946,121.0823,25832.0
2020-10-07 12:30:00,124.33,124.58,124.29,124.37,22204.0,121.1212,121.3648,121.0823,121.1602,22204.0
2020-10-07 12:40:00,124.4,124.44,124.29,124.42,20052.0,121.1894,121.2284,121.0823,121.2089,20052.0
2020-10-07 12:50:00,124.41,124.7,124.39,124.53,21131.0,121.1992,121.4817,121.1797,121.3161,21131.0
2020-10-07 13:00:00,124.56,124.77,124.56,124.68,17114.0,121.3453,121.5499,121.3453,121.4622,17114.0
2020-10-07 13:10:00,124.65,124.72,124.51,124.53,36172.0,121.433,121.5012,121.2966,121.3161,36172.0
2020-10-07 13:20:00,124.55,124.63,124.45,124.5,31622.0,121.3356,121.4135,121.2382,121.2869,31622.0
2020-10-07 13:30:00,124.52,124.58,124.41,124.45,22236.0,121.3063,121.3648,121.1992,121.2382,22236.0
2020-10-07 13:40:00,124.46,124.79,124.36,124.79,49879.0,121.2479,121.5694,121.1505,121.5694,49879.0
2020-10-07 13:50:00,124.79,124.8,124.53,124.59,34047.0,121.5694,121.5791,121.3161,121.3745,34047.0
2020-10-07 14:00:00,124.61,124.71,124.32,124.5,27223.0,121.394,121.4914,121.1115,121.2869,27223.0
2020-10-07 14:10:00,124.5,124.53,124.33,124.48,25082.0,121.2869,121.3161,121.1212,121.2674,25082.0
2020-10-07 14:20:00,124.45,124.55,124.33,124.4,40042.0,121.2382,121.3356,121.1212,121.1894,40042.0
2020-10-07 14:30:00,124.43,124.55,124.34,124.49,32112.0,121.2187,121.3356,121.131,121.2771,32112.0
2020-10-07 14:40:00,124.51,125.0,124.33,124.94,55416.0,121.2966,121.774,121.1212,121.7155,55416.0
2020-10-07 14:50:00,124.93,125.05,124.8,125.04,33608.0,121.7058,121.8227,121.5791,121.8129,33608.0
2020-10-07 15:00:00,125.0,125.15,124.96,125.1,27135.0,121.774,121.9201,121.735,121.8714,27135.0
2020-10-07 15:10:00,125.08,125.08,124.88,125.03,34247.0,121.8519,121.8519,121.6571,121.8032,34247.0
2020-10-07 15:20:00,125.0,125.12,124.91,124.91,41602.0,121.774,121.8909,121.6863,121.6863,41602.0
2020-10-07 15:30:00,124.91,124.98,124.64,124.83,97232.0,121.6863,121.7545,121.4232,121.6083,97232.0
2020-10-07 15:40:00,124.83,124.98,124.65,124.77,113584.0,121.6083,121.7545,121.433,121.5499,113584.0
2020-10-07 15:50:00,124.78,125.2,124.72,124.95,267929.0,121.5596,121.9688,121.5012,121.7252,267929.0
2020-10-08 09:30:00,126.05,126.38,124.9,125.4,105877.0,122.7969,123.1183,121.6765,122.1636,105877.0
2020-10-08 09:40:00,125.42,125.68,124.89,124.92,29576.0,122.1831,122.4364,121.6668,121.696,29576.0
2020-10-08 09:50:00,124.95,125.89,124.94,125.84,29932.0,121.7252,122.641,121.7155,122.5923,29932.0
2020-10-08 10:00:00,125.83,125.86,125.05,125.09,41051.0,122.5825,122.6118,121.8227,121.8616,41051.0
2020-10-08 10:10:00,125.09,125.34,124.91,124.98,26536.0,121.8616,122.1052,121.6863,121.7545,26536.0
2020-10-08 10:20:00,124.97,125.26,124.87,125.06,18484.0,121.7447,122.0272,121.6473,121.8324,18484.0
2020-10-08 10:30:00,125.05,125.12,124.86,124.95,24772.0,121.8227,121.8909,121.6376,121.7252,24772.0
2020-10-08 10:40:00,125.0,125.02,124.55,124.71,31498.0,121.774,121.7934,121.3356,121.4914,31498.0
2020-10-08 10:50:00,124.79,124.92,124.42,124.58,29010.0,121.5694,121.696,121.2089,121.3648,29010.0
2020-10-08 11:00:00,124.65,124.95,124.58,124.87,20475.0,121.433,121.7252,121.3648,121.6473,20475.0
2020-10-08 11:10:00,124.88,125.13,124.82,124.96,21657.0,121.6571,121.9006,121.5986,121.735,21657.0
2020-10-08 11:20:00,124.98,125.16,124.8,125.16,16000.0,121.7545,121.9298,121.5791,121.9298,16000.0
2020-10-08 11:30:00,125.13,125.2,124.83,125.06,23404.0,121.9006,121.9688,121.6083,121.8324,23404.0
2020-10-08 11:40:00,125.06,125.06,124.81,125.02,30950.0,121.8324,121.8324,121.5889,121.7934,30950.0
2020-10-08 11:50:00,125.03,125.07,124.9,124.91,12922.0,121.8032,121.8421,121.6765,121.6863,12922.0
2020-10-08 12:00:00,124.96,125.25,124.93,125.13,33160.0,121.735,122.0175,121.7058,121.9006,33160.0
2020-10-08 12:10:00,125.07,125.18,125.0,125.08,15277.0,121.8421,121.9493,121.774,121.8519,15277.0
2020-10-08 12:20:00,125.1,125.28,125.02,125.04,21429.0,121.8714,122.0467,121.7934,121.8129,21429.0
2020-10-08 12:30:00,125.1,125.23,125.07,125.18,9274.0,121.8714,121.998,121.8421,121.9493,9274.0
2020-10-08 12:40:00,125.17,125.25,125.01,125.02,16767.0,121.9396,122.0175,121.7837,121.7934,16767.0
2020-10-08 12:50:00,125.04,125.19,124.91,125.1,17868.0,121.8129,121.9591,121.6863,121.8714,17868.0
2020-10-08 13:00:00,125.13,125.17,124.86,125.01,11141.0,121.9006,121.9396,121.6376,121.7837,11141.0
2020-10-08 13:10:00,125.04,125.04,124.86,124.9,18537.0,121.8129,121.8129,121.6376,121.6765,18537.0
2020-10-08 13:20:00,124.9,125.06,124.86,124.97,13956.0,121.6765,121.8324,121.6376,121.7447,13956.0
2020-10-08 13:30:00,124.95,125.03,124.89,124.94,18060.0,121.7252,121.8032,121.6668,121.7155,18060.0
2020-10-08 13:40:00,124.93,125.1,124.87,125.1,20973.0,121.7058,121.8714,121.6473,121.8714,20973.0
2020-10-08 13:50:00,125.08,125.37,125.03,125.21,27031.0,121.8519,122.1344,121.8032,121.9785,27031.0
2020-10-08 14:00:00,125.18,125.32,125.16,125.24,23423.0,121.9493,122.0857,121.9298,122.0078,23423.0
2020-10-08 14:10:00,125.22,125.41,125.13,125.34,22356.0,121.9883,122.1734,121.9006,122.1052,22356.0
2020-10-08 14:20:00,125.37,125.42,125.2,125.25,13671.0,122.1344,122.1831,121.9688,122.0175,13671.0
2020-10-08 14:30:00,125.26,125.6,125.26,125.56,17718.0,122.0272,122.3585,122.0272,122.3195,17718.0
2020-10-08 14:40:00,125.6,125.75,125.55,125.66,22303.0,122.3585,122.5046,122.3098,122.4169,22303.0
2020-10-08 14:50:00,125.7,125.7,125.53,125.65,18801.0,122.4559,122.4559,122.2903,122.4072,18801.0
2020-10-08 15:00:00,125.63,125.69,125.48,125.57,25921.0,122.3877,122.4461,122.2416,122.3292,25921.0
2020-10-08 15:10:00,125.59,125.69,125.41,125.47,14758.0,122.3487,122.4461,122.1734,122.2318,14758.0
2020-10-08 15:20:00,125.48,125.66,125.45,125.62,20230.0,122.2416,122.4169,122.2123,122.378,20230.0
2020-10-08 15:30:00,125.64,125.91,125.6,125.91,30082.0,122.3974,122.6605,122.3585,122.6605,30082.0
2020-10-08 15:40:00,125.89,126.04,125.78,125.78,82328.0,122.641,122.7871,122.5338,122.5338,82328.0
2020-10-08 15:50:00,125.75,126.04,125.58,126.04,109583.0,122.5046,122.7871,122.339,122.7871,109583.0
2020-10-09 09:30:00,126.75,127.19,126.09,126.09,57735.0,123.4788,123.9074,122.8358,122.8358,57735.0
2020-10-09 09:40:00,126.17,126.63,125.91,126.57,38645.0,122.9138,123.3619,122.6605,123.3034,38645.0
2020-10-09 09:50:00,126.54,126.67,126.32,126.57,31894.0,123.2742,123.4009,123.0599,123.3034,31894.0
2020-10-09 10:00:00,126.6,126.71,126.43,126.71,24261.0,123.3327,123.4398,123.1671,123.4398,24261.0
2020-10-09 10:10:00,126.73,126.88,126.59,126.67,23975.0,123.4593,123.6054,123.3229,123.4009,23975.0
2020-10-09 10:20:00,126.7,127.25,126.49,127.22,32114.0,123.4301,123.9659,123.2255,123.9367,32114.0
2020-10-09 10:30:00,127.21,127.46,127.19,127.31,36521.0,123.9269,124.1705,123.9074,124.0243,36521.0
2020-10-09 10:40:00,127.31,127.7,127.28,127.69,40451.0,124.0243,124.4043,123.9951,124.3945,40451.0
2020-10-09 10:50:00,127.7,127.77,127.51,127.52,51481.0,124.4043,124.4725,124.2192,124.2289,51481.0
2020-10-09 11:00:00,127.55,127.63,127.25,127.3,33121.0,124.2581,124.3361,123.9659,124.0146,33121.0
2020-10-09 11:10:00,127.33,127.61,127.31,127.61,28862.0,124.0438,124.3166,124.0243,124.3166,28862.0
2020-10-09 11:20:00,127.61,127.72,127.57,127.66,32444.0,124.3166,124.4238,124.2776,124.3653,32444.0
2020-10-09 11:30:00,127.66,128.19,127.66,128.09,34664.0,124.3653,124.8816,124.3653,124.7842,34664.0
2020-10-09 11:40:00,128.13,128.44,128.13,128.33,57381.0,124.8232,125.1252,124.8232,125.018,57381.0
2020-10-09 11:50:00,128.36,128.4,127.79,128.27,64464.0,125.0472,125.0862,124.492,124.9596,64464.0
2020-10-09 12:00:00,128.21,128.34,127.93,128.22,79043.0,124.9011,125.0278,124.6283,124.9109,79043.0
2020-10-09 12:10:00,128.24,128.25,128.03,128.17,38307.0,124.9303,124.9401,124.7258,124.8621,38307.0
2020-10-09 12:20:00,128.16,128.29,127.88,128.06,29229.0,124.8524,124.979,124.5796,124.755,29229.0
2020-10-09 12:30:00,128.09,128.16,127.97,128.05,29037.0,124.7842,124.8524,124.6673,124.7452,29037.0
2020-10-09 12:40:00,128.03,128.04,127.4,127.53,21872.0,124.7258,124.7355,124.112,124.2387,21872.0
2020-10-09 12:50:00,127.53,127.75,127.41,127.68,15954.0,124.2387,124.453,124.1218,124.3848,15954.0
2020-10-09 13:00:00,127.68,127.78,127.36,127.69,15289.0,124.3848,124.4822,124.073,124.3945,15289.0
2020-10-09 13:10:00,127.69,127.72,127.57,127.68,9397.0,124.3945,124.4238,124.2776,124.3848,9397.0
2020-10-09 13:20:00,127.69,127.69,127.53,127.61,11909.0,124.3945,124.3945,124.2387,124.3166,11909.0
2020-10-09 13:30:00,127.6,127.62,127.44,127.5,9410.0,124.3069,124.3263,124.151,124.2094,9410.0
2020-10-09 13:40:00,127.54,127.75,127.45,127.49,30124.0,124.2484,124.453,124.1607,124.1997,30124.0
2020-10-09 13:50:00,127.49,127.75,127.47,127.66,25024.0,124.1997,124.453,124.1802,124.3653,25024.0
2020-10-09 14:00:00,127.68,127.72,127.47,127.49,11516.0,124.3848,124.4238,124.1802,124.1997,11516.0
2020-10-09 14:10:00,127.52,127.54,127.12,127.25,17271.0,124.2289,124.2484,123.8392,123.9659,17271.0
2020-10-09 14:20:00,127.26,127.34,127.15,127.21,14133.0,123.9756,124.0536,123.8685,123.9269,14133.0
2020-10-09 14:30:00,127.18,127.26,126.96,127.06,26905.0,123.8977,123.9756,123.6834,123.7808,26905.0
2020-10-09 14:40:00,127.04,127.12,126.82,126.82,16261.0,123.7613,123.8392,123.547,123.547,16261.0
2020-10-09 14:50:00,126.81,126.95,126.63,126.92,17375.0,123.5372,123.6736,123.3619,123.6444,17375.0
2020-10-09 15:00:00,126.9,126.99,126.83,126.86,9556.0,123.6249,123.7126,123.5567,123.586,9556.0
2020-10-09 15:10:00,126.86,127.02,126.86,126.98,15178.0,123.586,123.7418,123.586,123.7029,15178.0
2020-10-09 15:20:00,127.02,127.26,127.0,127.19,18503.0,123.7418,123.9756,123.7223,123.9074,18503.0
2020-10-09 15:30:00,127.21,127.23,127.07,127.13,26558.0,123.9269,123.9464,123.7905,123.849,26558.0
2020-10-09 15:40:00,127.14,127.28,127.13,127.22,36214.0,123.8587,123.9951,123.849,123.9367,36214.0
2020-10-09 15:50:00,127.22,127.53,127.22,127.45,104229.0,123.9367,124.2387,123.9367,124.1607,104229.0
2020-10-12 09:30:00,129.38,129.4,128.38,128.64,108368.0,126.0409,126.0604,125.0667,125.32,108368.0
2020-10-12 09:40:00,128.77,129.16,128.39,128.72,42858.0,125.4467,125.8266,125.0765,125.3979,42858.0
2020-10-12 09:50:00,128.8,128.8,128.08,128.1,28612.0,125.4759,125.4759,124.7745,124.794,28612.0
2020-10-12 10:00:00,128.12,128.49,127.83,128.23,21290.0,124.8134,125.1739,124.5309,124.9206,21290.0
2020-10-12 10:10:00,128.25,128.43,128.04,128.37,15762.0,124.9401,125.1154,124.7355,125.057,15762.0
2020-10-12 10:20:00,128.41,128.61,128.27,128.32,16676.0,125.0959,125.2908,124.9596,125.0083,16676.0
2020-10-12 10:30:00,128.44,128.73,128.36,128.63,14711.0,125.1252,125.4077,125.0472,125.3103,14711.0
2020-10-12 10:40:00,128.6,128.86,128.59,128.84,16565.0,125.281,125.5343,125.2713,125.5149,16565.0
2020-10-12 10:50:00,128.88,129.45,128.72,129.34,75724.0,125.5538,126.1091,125.3979,126.0019,75724.0
2020-10-12 11:00:00,129.34,129.43,129.08,129.35,14689.0,126.0019,126.0896,125.7487,126.0117,14689.0
2020-10-12 11:10:00,129.4,129.54,129.36,129.4,32338.0,126.0604,126.1968,126.0214,126.0604,32338.0
2020-10-12 11:20:00,129.41,129.67,129.34,129.62,37425.0,126.0701,126.3234,126.0019,126.2747,37425.0
2020-10-12 11:30:00,129.62,130.11,129.62,130.11,30141.0,126.2747,126.7521,126.2747,126.7521,30141.0
2020-10-12 11:40:00,130.13,130.28,129.99,130.22,25421.0,126.7716,126.9177,126.6352,126.8592,25421.0
2020-10-12 11:50:00,130.26,130.29,129.82,130.05,39387.0,126.8982,126.9274,126.4696,126.6936,39387.0
2020-10-12 12:00:00,130.05,130.43,129.98,130.33,25157.0,126.6936,127.0638,126.6254,126.9664,25157.0
2020-10-12 12:10:00,130.28,130.73,130.28,130.54,31325.0,126.9177,127.3561,126.9177,127.171,31325.0
2020-10-12 12:20:00,130.57,130.95,130.57,130.87,20982.0,127.2002,127.5704,127.2002,127.4925,20982.0
2020-10-12 12:30:00,130.91,131.24,130.91,131.11,27356.0,127.5314,127.8529,127.5314,127.7263,27356.0
2020-10-12 12:40:00,131.12,131.39,131.12,131.37,20312.0,127.736,127.999,127.736,127.9796,20312.0
2020-10-12 12:50:00,131.43,131.43,131.08,131.29,9667.0,128.038,128.038,127.697,127.9016,9667.0
2020-10-12 13:00:00,131.32,131.36,130.76,130.8,12993.0,127.9308,127.9698,127.3853,127.4243,12993.0
2020-10-12 13:10:00,130.82,131.17,130.73,131.1,15495.0,127.4438,127.7847,127.3561,127.7165,15495.0
2020-10-12 13:20:00,131.08,131.3,130.95,131.26,21067.0,127.697,127.9114,127.5704,127.8724,21067.0
2020-10-12 13:30:00,131.31,131.56,131.3,131.52,14074.0,127.9211,128.1647,127.9114,128.1257,14074.0
2020-10-12 13:40:00,131.55,131.7,131.49,131.58,15012.0,128.1549,128.301,128.0965,128.1841,15012.0
2020-10-12 13:50:00,131.6,131.66,131.45,131.6,13023.0,128.2036,128.2621,128.0575,128.2036,13023.0
2020-10-12 14:00:00,131.6,131.9,131.57,131.9,17437.0,128.2036,128.4959,128.1744,128.4959,17437.0
2020-10-12 14:10:00,131.9,132.01,131.77,131.78,22783.0,128.4959,128.603,128.3692,128.379,22783.0
2020-10-12 14:20:00,131.81,132.04,131.73,132.0,19834.0,128.4082,128.6323,128.3303,128.5933,19834.0
2020-10-12 14:30:00,131.99,132.07,131.76,131.88,27532.0,128.5836,128.6615,128.3595,128.4764,27532.0
2020-10-12 14:40:00,131.9,131.95,131.56,131.9,28490.0,128.4959,128.5446,128.1647,128.4959,28490.0
2020-10-12 14:50:00,131.96,132.05,131.66,131.74,21339.0,128.5543,128.642,128.2621,128.34,21339.0
2020-10-12 15:00:00,131.76,131.84,131.48,131.48,20000.0,128.3595,128.4374,128.0867,128.0867,20000.0
2020-10-12 15:10:00,131.36,131.56,131.25,131.42,23616.0,127.9698,128.1647,127.8627,128.0283,23616.0
2020-10-12 15:20:00,131.44,131.46,131.17,131.34,31379.0,128.0478,128.0672,127.7847,127.9503,31379.0
2020-10-12 15:30:00,131.34,131.34,130.88,131.1,53158.0,127.9503,127.9503,127.5022,127.7165,53158.0
2020-10-12 15:40:00,131.03,131.09,130.75,130.82,33937.0,127.6483,127.7068,127.3756,127.4438,33937.0
2020-10-12 15:50:00,130.82,131.08,130.6,130.88,80814.0,127.4438,127.697,127.2294,127.5022,80814.0
2020-10-13 09:30:00,131.53,132.09,130.62,130.62,103646.0,128.1354,128.681,127.2489,127.2489,103646.0
2020-10-13 09:40:00,130.65,131.2,130.65,131.08,52540.0,127.2781,127.8139,127.2781,127.697,52540.0
2020-10-13 09:50:00,131.15,131.23,130.89,131.17,33395.0,127.7652,127.8432,127.5119,127.7847,33395.0
2020-10-13 10:00:00,131.19,131.21,130.5,130.9,34361.0,127.8042,127.8237,127.132,127.5217,34361.0
2020-10-13 10:10:00,130.91,131.08,130.8,130.92,39749.0,127.5314,127.697,127.4243,127.5412,39749.0
2020-10-13 10:20:00,130.9,131.19,130.9,131.0,18026.0,127.5217,127.8042,127.5217,127.6191,18026.0
2020-10-13 10:30:00,131.0,131.01,130.16,130.5,27661.0,127.6191,127.6288,126.8008,127.132,27661.0
2020-10-13 10:40:00,130.49,130.74,130.39,130.57,36586.0,127.1223,127.3658,127.0248,127.2002,36586.0
2020-10-13 10:50:00,130.6,131.05,130.53,131.04,25357.0,127.2294,127.6678,127.1612,127.6581,25357.0
2020-10-13 11:00:00,131.03,131.34,130.94,131.31,17843.0,127.6483,127.9503,127.5607,127.9211,17843.0
2020-10-13 11:10:00,131.37,131.53,131.12,131.35,39069.0,127.9796,128.1354,127.736,127.9601,39069.0
2020-10-13 11:20:00,131.32,132.22,131.32,132.11,16581.0,127.9308,128.8076,127.9308,128.7005,16581.0
2020-10-13 11:30:00,132.1,132.71,132.05,132.66,48486.0,128.6907,129.285,128.642,129.2363,48486.0
2020-10-13 11:40:00,132.65,132.69,132.28,132.33,21839.0,129.2265,129.2655,128.8661,128.9148,21839.0
2020-10-13 11:50:00,132.24,132.46,132.03,132.18,21144.0,128.8271,129.0414,128.6225,128.7687,21144.0
2020-10-13 12:00:00,132.22,132.45,132.12,132.14,14756.0,128.8076,129.0317,128.7102,128.7297,14756.0
2020-10-13 12:10:00,132.15,132.15,131.66,131.75,14393.0,128.7394,128.7394,128.2621,128.3498,14393.0
2020-10-13 12:20:00,131.75,132.02,131.68,131.93,8500.0,128.3498,128.6128,128.2816,128.5251,8500.0
2020-10-13 12:30:00,131.92,132.13,131.87,132.0,8946.0,128.5154,128.7199,128.4667,128.5933,8946.0
2020-10-13 12:40:00,131.99,132.07,131.7,131.84,10872.0,128.5836,128.6615,128.301,128.4374,10872.0
2020-10-13 12:50:00,131.82,131.96,131.73,131.85,11962.0,128.4179,128.5543,128.3303,128.4472,11962.0
2020-10-13 13:00:00,131.94,131.95,131.54,131.54,11966.0,128.5348,128.5446,128.1452,128.1452,11966.0
2020-10-13 13:10:00,131.59,132.43,131.58,132.4,45469.0,128.1939,129.0122,128.1841,128.983,45469.0
2020-10-13 13:20:00,132.4,132.54,132.04,132.08,71981.0,128.983,129.1194,128.6323,128.6712,71981.0
2020-10-13 13:30:00,132.06,132.67,131.82,132.05,152084.0,128.6517,129.246,128.4179,128.642,152084.0
2020-10-13 13:40:00,132.03,132.14,131.71,131.93,18936.0,128.6225,128.7297,128.3108,128.5251,18936.0
2020-10-13 13:50:00,131.99,132.1,131.68,131.85,14169.0,128.5836,128.6907,128.2816,128.4472,14169.0
2020-10-13 14:00:00,131.84,131.95,131.66,131.94,16521.0,128.4374,128.5446,128.2621,128.5348,16521.0
2020-10-13 14:10:00,131.94,132.24,131.85,132.23,13404.0,128.5348,128.8271,128.4472,128.8174,13404.0
2020-10-13 14:20:00,132.19,132.23,131.91,131.92,10142.0,128.7784,128.8174,128.5056,128.5154,10142.0
2020-10-13 14:30:00,131.89,132.47,131.71,132.44,12561.0,128.4861,129.0512,128.3108,129.0219,12561.0
2020-10-13 14:40:00,132.4,132.64,132.31,132.46,11324.0,128.983,129.2168,128.8953,129.0414,11324.0
2020-10-13 14:50:00,132.49,132.77,132.43,132.71,13932.0,129.0707,129.3434,129.0122,129.285,13932.0
2020-10-13 15:00:00,132.71,132.91,132.67,132.85,17725.0,129.285,129.4798,129.246,129.4214,17725.0
2020-10-13 15:10:00,132.87,133.33,132.86,133.31,25428.0,129.4408,129.889,129.4311,129.8695,25428.0
2020-10-13 15:20:00,133.28,133.54,133.26,133.44,24103.0,129.8403,130.0936,129.8208,129.9961,24103.0
2020-10-13 15:30:00,133.46,133.51,133.05,133.11,45186.0,130.0156,130.0643,129.6162,129.6747,45186.0
2020-10-13 15:40:00,133.16,133.43,133.14,133.16,31622.0,129.7234,129.9864,129.7039,129.7234,31622.0
2020-10-13 15:50:00,133.19,133.33,132.91,133.0,140555.0,129.7526,129.889,129.4798,129.5675,140555.0
2020-10-14 09:30:00,133.79,133.86,132.13,132.17,83032.0,130.3371,130.4053,128.7199,128.7589,83032.0
2020-10-14 09:40:00,132.12,132.6,131.88,132.09,38983.0,128.7102,129.1778,128.4764,128.681,38983.0
2020-10-14 09:50:00,132.11,132.76,132.06,132.55,42164.0,128.7005,129.3337,128.6517,129.1291,42164.0
2020-10-14 10:00:00,132.5,132.79,132.25,132.78,17132.0,129.0804,129.3629,128.8368,129.3532,17132.0
2020-10-14 10:10:00,132.87,132.97,132.43,132.56,14103.0,129.4408,129.5383,129.0122,129.1388,14103.0
2020-10-14 10:20:00,132.57,132.61,132.27,132.51,27925.0,129.1486,129.1876,128.8563,129.0901,27925.0
2020-10-14 10:30:00,132.51,132.9,132.25,132.83,23564.0,129.0901,129.4701,128.8368,129.4019,23564.0
2020-10-14 10:40:00,132.86,133.05,132.8,133.05,19372.0,129.4311,129.6162,129.3727,129.6162,19372.0
2020-10-14 10:50:00,133.06,133.09,132.64,132.88,25960.0,129.6259,129.6552,129.2168,129.4506,25960.0
2020-10-14 11:00:00,132.89,133.31,132.82,133.31,44864.0,129.4603,129.8695,129.3921,129.8695,44864.0
2020-10-14 11:10:00,133.28,133.75,133.14,133.25,203511.0,129.8403,130.2981,129.7039,129.811,203511.0
2020-10-14 11:20:00,133.25,133.36,132.68,132.76,80153.0,129.811,129.9182,129.2557,129.3337,80153.0
2020-10-14 11:30:00,132.83,132.94,132.63,132.69,33189.0,129.4019,129.509,129.207,129.2655,33189.0
2020-10-14 11:40:00,132.69,133.16,132.65,132.9,60812.0,129.2655,129.7234,129.2265,129.4701,60812.0
2020-10-14 11:50:00,132.88,132.9,132.17,132.25,36981.0,129.4506,129.4701,128.7589,128.8368,36981.0
2020-10-14 12:00:00,132.24,132.3,131.99,132.11,29116.0,128.8271,128.8856,128.5836,128.7005,29116.0
2020-10-14 12:10:00,132.0,132.13,131.79,131.83,29041.0,128.5933,128.7199,128.3887,128.4277,29041.0
2020-10-14 12:20:00,131.85,131.97,131.74,131.87,39741.0,128.4472,128.5641,128.34,128.4667,39741.0
2020-10-14 12:30:00,131.87,132.19,131.82,132.1,47171.0,128.4667,128.7784,128.4179,128.6907,47171.0
2020-10-14 12:40:00,132.15,132.39,132.1,132.34,22126.0,128.7394,128.9732,128.6907,128.9245,22126.0
2020-10-14 12:50:00,132.28,132.44,132.1,132.25,15120.0,128.8661,129.0219,128.6907,128.8368,15120.0
2020-10-14 13:00:00,132.19,132.43,132.14,132.32,22697.0,128.7784,129.0122,128.7297,128.905,22697.0
2020-10-14 13:10:00,132.3,132.46,132.17,132.29,16069.0,128.8856,129.0414,128.7589,128.8758,16069.0
2020-10-14 13:20:00,132.29,132.4,132.16,132.21,39246.0,128.8758,128.983,128.7492,128.7979,39246.0
2020-10-14 13:30:00,132.21,132.31,131.78,131.99,43108.0,128.7979,128.8953,128.379,128.5836,43108.0
2020-10-14 13:40:00,132.03,132.18,131.96,132.13,16190.0,128.6225,128.7687,128.5543,128.7199,16190.0
2020-10-14 13:50:00,132.16,132.36,132.16,132.34,14087.0,128.7492,128.944,128.7492,128.9245,14087.0
2020-10-14 14:00:00,132.34,132.71,132.29,132.56,16723.0,128.9245,129.285,128.8758,129.1388,16723.0
2020-10-14 14:10:00,132.51,132.69,132.42,132.49,15437.0,129.0901,129.2655,129.0025,129.0707,15437.0
2020-10-14 14:20:00,132.47,132.53,132.11,132.18,9599.0,129.0512,129.1096,128.7005,128.7687,9599.0
2020-10-14 14:30:00,132.2,132.26,132.01,132.08,16205.0,128.7881,128.8466,128.603,128.6712,16205.0
2020-10-14 14:40:00,132.05,132.33,132.02,132.26,17676.0,128.642,128.9148,128.6128,128.8466,17676.0
2020-10-14 14:50:00,132.22,132.56,132.14,132.48,11401.0,128.8076,129.1388,128.7297,129.0609,11401.0
2020-10-14 15:00:00,132.54,132.72,132.34,132.68,15588.0,129.1194,129.2947,128.9245,129.2557,15588.0
2020-10-14 15:10:00,132.69,132.99,132.69,132.85,17035.0,129.2655,129.5577,129.2655,129.4214,17035.0
2020-10-14 15:20:00,132.87,133.08,132.87,133.0,27709.0,129.4408,129.6454,129.4408,129.5675,27709.0
2020-10-14 15:30:00,132.98,133.31,132.89,132.97,28740.0,129.548,129.8695,129.4603,129.5383,28740.0
2020-10-14 15:40:00,133.01,133.15,132.75,132.88,33958.0,129.5772,129.7136,129.3239,129.4506,33958.0
2020-10-14 15:50:00,132.89,133.03,132.72,132.75,133263.0,129.4603,129.5967,129.2947,129.3239,133263.0
2020-10-15 09:30:00,131.32,132.33,130.15,131.32,72460.0,127.9308,128.9148,126.791,127.9308,72460.0
2020-10-15 09:40:00,131.25,131.73,130.91,131.72,42681.0,127.8627,128.3303,127.5314,128.3205,42681.0
2020-10-15 09:50:00,131.67,132.41,131.63,131.92,35220.0,128.2718,128.9927,128.2328,128.5154,35220.0
2020-10-15 10:00:00,131.87,131.98,131.38,131.4,24504.0,128.4667,128.5738,127.9893,128.0088,24504.0
2020-10-15 10:10:00,131.4,131.6,130.99,131.2,10263.0,128.0088,128.2036,127.6094,127.8139,10263.0
2020-10-15 10:20:00,131.17,131.49,130.36,130.42,11830.0,127.7847,128.0965,126.9956,127.0541,11830.0
2020-10-15 10:30:00,130.43,130.64,130.26,130.3,15929.0,127.0638,127.2684,126.8982,126.9372,15929.0
2020-10-15 10:40:00,130.31,130.47,130.04,130.4,12856.0,126.9469,127.1028,126.6839,127.0346,12856.0
2020-10-15 10:50:00,130.44,130.66,130.02,130.31,23664.0,127.0736,127.2879,126.6644,126.9469,23664.0
2020-10-15 11:00:00,130.25,130.76,130.17,130.6,37959.0,126.8885,127.3853,126.8105,127.2294,37959.0
2020-10-15 11:10:00,130.6,131.23,130.56,131.13,25718.0,127.2294,127.8432,127.1905,127.7458,25718.0
2020-10-15 11:20:00,131.08,131.35,130.92,130.98,77713.0,127.697,127.9601,127.5412,127.5996,77713.0
2020-10-15 11:30:00,130.99,131.16,130.87,131.07,37593.0,127.6094,127.775,127.4925,127.6873,37593.0
2020-10-15 11:40:00,131.06,131.15,130.59,130.59,31996.0,127.6776,127.7652,127.2197,127.2197,31996.0
2020-10-15 11:50:00,130.63,130.75,130.33,130.39,39138.0,127.2587,127.3756,126.9664,127.0248,39138.0
2020-10-15 12:00:00,130.43,130.76,130.39,130.47,15012.0,127.0638,127.3853,127.0248,127.1028,15012.0
2020-10-15 12:10:00,130.47,130.56,130.27,130.32,16587.0,127.1028,127.1905,126.9079,126.9567,16587.0
2020-10-15 12:20:00,130.32,130.36,130.02,130.06,18023.0,126.9567,126.9956,126.6644,126.7034,18023.0
2020-10-15 12:30:00,130.08,130.24,129.88,130.16,16402.0,126.7228,126.8787,126.528,126.8008,16402.0
2020-10-15 12:40:00,130.14,130.41,130.01,130.22,10923.0,126.7813,127.0443,126.6547,126.8592,10923.0
2020-10-15 12:50:00,130.22,130.57,130.22,130.55,11116.0,126.8592,127.2002,126.8592,127.1807,11116.0
2020-10-15 13:00:00,130.51,130.87,130.51,130.67,12829.0,127.1418,127.4925,127.1418,127.2976,12829.0
2020-10-15 13:10:00,130.63,130.78,130.3,130.46,12478.0,127.2587,127.4048,126.9372,127.093,12478.0
2020-10-15 13:20:00,130.42,130.63,130.37,130.48,9365.0,127.0541,127.2587,127.0054,127.1125,9365.0
2020-10-15 13:30:00,130.51,130.83,130.47,130.79,20889.0,127.1418,127.4535,127.1028,127.4145,20889.0
2020-10-15 13:40:00,130.79,131.24,130.77,131.18,15636.0,127.4145,127.8529,127.395,127.7945,15636.0
2020-10-15 13:50:00,131.17,131.31,131.11,131.2,11140.0,127.7847,127.9211,127.7263,127.8139,11140.0
2020-10-15 14:00:00,131.27,131.36,131.16,131.34,18579.0,127.8821,127.9698,127.775,127.9503,18579.0
2020-10-15 14:10:00,131.3,131.37,130.97,131.07,18692.0,127.9114,127.9796,127.5899,127.6873,18692.0
2020-10-15 14:20:00,131.1,131.29,131.01,131.23,22871.0,127.7165,127.9016,127.6288,127.8432,22871.0
2020-10-15 14:30:00,131.22,131.46,130.95,130.96,16216.0,127.8334,128.0672,127.5704,127.5801,16216.0
2020-10-15 14:40:00,130.97,131.1,130.88,130.98,15748.0,127.5899,127.7165,127.5022,127.5996,15748.0
2020-10-15 14:50:00,130.99,131.05,130.81,130.92,10094.0,127.6094,127.6678,127.434,127.5412,10094.0
2020-10-15 15:00:00,130.93,131.26,130.92,131.18,18930.0,127.5509,127.8724,127.5412,127.7945,18930.0
2020-10-15 15:10:00,131.24,131.53,131.05,131.5,21943.0,127.8529,128.1354,127.6678,128.1062,21943.0
2020-10-15 15:20:00,131.43,131.66,131.42,131.59,21050.0,128.038,128.2621,128.0283,128.1939,21050.0
2020-10-15 15:30:00,131.59,131.76,131.51,131.59,23363.0,128.1939,128.3595,128.1159,128.1939,23363.0
2020-10-15 15:40:00,131.62,131.68,131.43,131.48,30635.0,128.2231,128.2816,128.038,128.0867,30635.0
2020-10-15 15:50:00,131.47,131.68,131.25,131.33,123458.0,128.077,128.2816,127.8627,127.9406,123458.0
2020-10-16 09:30:00,132.5,132.77,131.55,132.05,130170.0,129.0804,129.3434,128.1549,128.642,130170.0
2020-10-16 09:40:00,132.02,132.55,132.0,132.46,25260.0,128.6128,129.1291,128.5933,129.0414,25260.0
2020-10-16 09:50:00,132.46,132.8,132.28,132.32,18707.0,129.0414,129.3727,128.8661,128.905,18707.0
2020-10-16 10:00:00,132.32,133.19,132.32,132.97,22569.0,128.905,129.7526,128.905,129.5383,22569.0
2020-10-16 10:10:00,133.0,133.22,132.83,133.11,20627.0,129.5675,129.7818,129.4019,129.6747,20627.0
2020-10-16 10:20:00,133.1,133.26,132.98,133.09,25470.0,129.6649,129.8208,129.548,129.6552,25470.0
2020-10-16 10:30:00,133.1,133.11,132.8,133.07,13245.0,129.6649,129.6747,129.3727,129.6357,13245.0
2020-10-16 10:40:00,133.05,133.09,132.54,132.55,21386.0,129.6162,129.6552,129.1194,129.1291,21386.0
2020-10-16 10:50:00,132.53,132.81,132.39,132.65,11009.0,129.1096,129.3824,128.9732,129.2265,11009.0
2020-10-16 11:00:00,132.63,132.7,132.06,132.14,22593.0,129.207,129.2752,128.6517,128.7297,22593.0
2020-10-16 11:10:00,132.15,132.19,131.63,131.72,46301.0,128.7394,128.7784,128.2328,128.3205,46301.0
2020-10-16 11:20:00,131.66,131.69,131.05,131.46,32288.0,128.2621,128.2913,127.6678,128.0672,32288.0
2020-10-16 11:30:00,131.4,131.94,131.39,131.68,23500.0,128.0088,128.5348,127.999,128.2816,23500.0
2020-10-16 11:40:00,131.62,131.93,131.62,131.9,10865.0,128.2231,128.5251,128.2231,128.4959,10865.0
2020-10-16 11:50:00,131.93,132.07,131.89,131.95,25438.0,128.5251,128.6615,128.4861,128.5446,25438.0
2020-10-16 12:00:00,131.94,132.13,131.44,131.61,18662.0,128.5348,128.7199,128.0478,128.2134,18662.0
2020-10-16 12:10:00,131.56,132.17,131.54,132.11,11148.0,128.1647,128.7589,128.1452,128.7005,11148.0
2020-10-16 12:20:00,132.12,132.17,131.95,132.0,6793.0,128.7102,128.7589,128.5446,128.5933,6793.0
2020-10-16 12:30:00,131.92,132.04,131.57,131.74,15907.0,128.5154,128.6323,128.1744,128.34,15907.0
2020-10-16 12:40:00,131.68,132.02,131.63,131.88,12340.0,128.2816,128.6128,128.2328,128.4764,12340.0
2020-10-16 12:50:00,131.93,131.98,131.69,131.75,12676.0,128.5251,128.5738,128.2913,128.3498,12676.0
2020-10-16 13:00:00,131.74,131.91,131.73,131.91,11895.0,128.34,128.5056,128.3303,128.5056,11895.0
2020-10-16 13:10:00,131.92,132.25,131.92,132.14,29194.0,128.5154,128.8368,128.5154,128.7297,29194.0
2020-10-16 13:20:00,132.15,132.26,132.08,132.08,7569.0,128.7394,128.8466,128.6712,128.6712,7569.0
2020-10-16 13:30:00,132.12,132.18,131.99,132.07,8688.0,128.7102,128.7687,128.5836,128.6615,8688.0
2020-10-16 13:40:00,132.08,132.33,132.07,132.33,7974.0,128.6712,128.9148,128.6615,128.9148,7974.0
2020-10-16 13:50:00,132.27,132.29,132.16,132.22,11333.0,128.8563,128.8758,128.7492,128.8076,11333.0
2020-10-16 14:00:00,132.21,132.32,132.08,132.29,8801.0,128.7979,128.905,128.6712,128.8758,8801.0
2020-10-16 14:10:00,132.23,132.32,132.15,132.2,6778.0,128.8174,128.905,128.7394,128.7881,6778.0
2020-10-16 14:20:00,132.24,132.58,132.15,132.56,94448.0,128.8271,129.1583,128.7394,129.1388,94448.0
2020-10-16 14:30:00,132.55,132.64,132.45,132.61,14959.0,129.1291,129.2168,129.0317,129.1876,14959.0
2020-10-16 14:40:00,132.64,132.67,132.37,132.41,11358.0,129.2168,129.246,128.9537,128.9927,11358.0
2020-10-16 14:50:00,132.48,132.66,132.46,132.61,15472.0,129.0609,129.2363,129.0414,129.1876,15472.0
2020-10-16 15:00:00,132.58,132.63,132.24,132.27,15977.0,129.1583,129.207,128.8271,128.8563,15977.0
2020-10-16 15:10:00,132.27,132.38,132.18,132.23,17180.0,128.8563,128.9635,128.7687,128.8174,17180.0
2020-10-16 15:20:00,132.24,132.3,132.12,132.13,17470.0,128.8271,128.8856,128.7102,128.7199,17470.0
2020-10-16 15:30:00,132.12,132.29,132.05,132.16,91109.0,128.7102,128.8758,128.642,128.7492,91109.0
2020-10-16 15:40:00,132.05,132.15,131.98,131.98,29730.0,128.642,128.7394,128.5738,128.5738,29730.0
2020-10-16 15:50:00,131.96,132.14,131.88,131.96,100110.0,128.5543,128.7297,128.4764,128.5543,100110.0
2020-10-19 09:30:00,133.11,133.89,132.39,133.83,73981.0,129.6747,130.4345,128.9732,130.3761,73981.0
2020-10-19 09:40:00,133.82,133.83,132.71,132.78,30603.0,130.3663,130.3761,129.285,129.3532,30603.0
2020-10-19 09:50:00,132.8,132.81,132.0,132.09,20381.0,129.3727,129.3824,128.5933,128.681,20381.0
2020-10-19 10:00:00,132.01,132.52,131.86,131.87,22971.0,128.603,129.0999,128.4569,128.4667,22971.0
2020-10-19 10:10:00,131.95,132.02,131.7,131.86,15137.0,128.5446,128.6128,128.301,128.4569,15137.0
2020-10-19 10:20:00,131.89,132.12,131.78,131.96,12075.0,128.4861,128.7102,128.379,128.5543,12075.0
2020-10-19 10:30:00,131.94,131.99,131.0,131.1,38741.0,128.5348,128.5836,127.6191,127.7165,38741.0
2020-10-19 10:40:00,131.09,131.4,130.86,131.07,32091.0,127.7068,128.0088,127.4827,127.6873,32091.0
2020-10-19 10:50:00,131.15,131.56,130.95,131.49,13185.0,127.7652,128.1647,127.5704,128.0965,13185.0
2020-10-19 11:00:00,131.55,131.73,131.37,131.56,11105.0,128.1549,128.3303,127.9796,128.1647,11105.0
2020-10-19 11:10:00,131.56,131.65,131.36,131.59,10462.0,128.1647,128.2523,127.9698,128.1939,10462.0
2020-10-19 11:20:00,131.49,131.54,130.95,131.39,9202.0,128.0965,128.1452,127.5704,127.999,9202.0
2020-10-19 11:30:00,131.47,131.63,131.34,131.6,9862.0,128.077,128.2328,127.9503,128.2036,9862.0
2020-10-19 11:40:00,131.53,131.68,131.18,131.18,11379.0,128.1354,128.2816,127.7945,127.7945,11379.0
2020-10-19 11:50:00,131.23,131.38,130.97,130.97,11916.0,127.8432,127.9893,127.5899,127.5899,11916.0
2020-10-19 12:00:00,130.96,131.22,130.89,130.96,8653.0,127.5801,127.8334,127.5119,127.5801,8653.0
2020-10-19 12:10:00,131.05,131.05,130.83,130.85,10164.0,127.6678,127.6678,127.4535,127.473,10164.0
2020-10-19 12:20:00,130.88,130.9,130.57,130.81,12045.0,127.5022,127.5217,127.2002,127.434,12045.0
2020-10-19 12:30:00,130.88,131.2,130.82,131.16,9049.0,127.5022,127.8139,127.4438,127.775,9049.0
2020-10-19 12:40:00,131.23,131.54,131.19,131.47,19812.0,127.8432,128.1452,127.8042,128.077,19812.0
2020-10-19 12:50:00,131.43,131.57,131.34,131.43,6841.0,128.038,128.1744,127.9503,128.038,6841.0
2020-10-19 13:00:00,131.42,131.48,131.25,131.41,6890.0,128.0283,128.0867,127.8627,128.0185,6890.0
2020-10-19 13:10:00,131.42,131.67,131.41,131.66,9536.0,128.0283,128.2718,128.0185,128.2621,9536.0
2020-10-19 13:20:00,131.7,131.72,131.53,131.61,10021.0,128.301,128.3205,128.1354,128.2134,10021.0
2020-10-19 13:30:00,131.61,131.69,131.37,131.37,9229.0,128.2134,128.2913,127.9796,127.9796,9229.0
2020-10-19 13:40:00,131.43,131.51,131.07,131.22,9422.0,128.038,128.1159,127.6873,127.8334,9422.0
2020-10-19 13:50:00,131.21,131.21,130.94,131.11,7149.0,127.8237,127.8237,127.5607,127.7263,7149.0
2020-10-19 14:00:00,131.09,131.22,130.94,131.19,12495.0,127.7068,127.8334,127.5607,127.8042,12495.0
2020-10-19 14:10:00,131.13,131.31,131.08,131.22,13868.0,127.7458,127.9211,127.697,127.8334,13868.0
2020-10-19 14:20:00,131.26,131.3,131.17,131.21,8849.0,127.8724,127.9114,127.7847,127.8237,8849.0
2020-10-19 14:30:00,131.2,131.21,130.57,130.59,22493.0,127.8139,127.8237,127.2002,127.2197,22493.0
2020-10-19 14:40:00,130.6,130.71,130.33,130.34,12878.0,127.2294,127.3366,126.9664,126.9761,12878.0
2020-10-19 14:50:00,130.25,130.54,130.21,130.3,10773.0,126.8885,127.171,126.8495,126.9372,10773.0
2020-10-19 15:00:00,130.26,130.26,129.86,130.05,20876.0,126.8982,126.8982,126.5085,126.6936,20876.0
2020-10-19 15:10:00,130.06,130.27,129.91,130.05,13759.0,126.7034,126.9079,126.5572,126.6936,13759.0
2020-10-19 15:20:00,130.04,130.16,129.82,130.02,18263.0,126.6839,126.8008,126.4696,126.6644,18263.0
2020-10-19 15:30:00,130.03,130.32,130.0,130.27,17115.0,126.6741,126.9567,126.6449,126.9079,17115.0
2020-10-19 15:40:00,130.23,130.28,129.84,129.91,40800.0,126.869,126.9177,126.489,126.5572,40800.0
2020-10-19 15:50:00,129.88,130.01,129.51,129.86,131013.0,126.528,126.6547,126.1676,126.5085,131013.0
2020-10-20 09:30:00,130.5,130.6,128.56,128.59,106596.0,127.132,127.2294,125.2421,125.2713,106596.0
2020-10-20 09:40:00,128.7,129.15,128.4,128.67,74112.0,125.3785,125.8169,125.0862,125.3492,74112.0
2020-10-20 09:50:00,128.7,129.15,128.57,129.14,20180.0,125.3785,125.8169,125.2518,125.8071,20180.0
2020-10-20 10:00:00,129.0,129.35,128.85,129.08,24217.0,125.6707,126.0117,125.5246,125.7487,24217.0
2020-10-20 10:10:00,129.1,129.4,128.81,129.12,32180.0,125.7681,126.0604,125.4856,125.7876,32180.0
2020-10-20 10:20:00,129.19,129.4,128.86,128.92,15701.0,125.8558,126.0604,125.5343,125.5928,15701.0
2020-10-20 10:30:00,128.98,129.07,128.46,128.52,17879.0,125.6512,125.7389,125.1447,125.2031,17879.0
2020-10-20 10:40:00,128.48,128.48,127.95,127.95,31667.0,125.1641,125.1641,124.6478,124.6478,31667.0
2020-10-20 10:50:00,127.95,128.18,127.78,127.78,22898.0,124.6478,124.8719,124.4822,124.4822,22898.0
2020-10-20 11:00:00,127.82,127.85,127.39,127.69,48651.0,124.5212,124.5504,124.1023,124.3945,48651.0
2020-10-20 11:10:00,127.66,128.16,127.65,128.16,16970.0,124.3653,124.8524,124.3556,124.8524,16970.0
2020-10-20 11:20:00,128.28,128.75,128.11,128.62,20798.0,124.9693,125.4272,124.8037,125.3005,20798.0
2020-10-20 11:30:00,128.56,128.69,128.21,128.69,18363.0,125.2421,125.3687,124.9011,125.3687,18363.0
2020-10-20 11:40:00,128.65,128.77,128.45,128.45,34972.0,125.3298,125.4467,125.1349,125.1349,34972.0
2020-10-20 11:50:00,128.48,128.64,128.38,128.64,47081.0,125.1641,125.32,125.0667,125.32,47081.0
2020-10-20 12:00:00,128.62,128.98,128.43,128.72,57559.0,125.3005,125.6512,125.1154,125.3979,57559.0
2020-10-20 12:10:00,128.73,128.96,128.69,128.82,26337.0,125.4077,125.6318,125.3687,125.4954,26337.0
2020-10-20 12:20:00,128.83,128.9,128.72,128.78,17430.0,125.5051,125.5733,125.3979,125.4564,17430.0
2020-10-20 12:30:00,128.81,129.11,128.66,129.11,48397.0,125.4856,125.7779,125.3395,125.7779,48397.0
2020-10-20 12:40:00,129.08,129.29,128.98,129.0,14946.0,125.7487,125.9532,125.6512,125.6707,14946.0
2020-10-20 12:50:00,129.0,129.02,128.73,128.81,16316.0,125.6707,125.6902,125.4077,125.4856,16316.0
2020-10-20 13:00:00,128.81,128.86,128.6,128.61,14500.0,125.4856,125.5343,125.281,125.2908,14500.0
2020-10-20 13:10:00,128.66,128.9,128.55,128.82,14123.0,125.3395,125.5733,125.2323,125.4954,14123.0
2020-10-20 13:20:00,128.78,129.17,128.76,129.06,14368.0,125.4564,125.8363,125.4369,125.7292,14368.0
2020-10-20 13:30:00,129.07,129.14,128.98,128.99,14994.0,125.7389,125.8071,125.6512,125.661,14994.0
2020-10-20 13:40:00,129.06,129.16,129.0,129.11,15421.0,125.7292,125.8266,125.6707,125.7779,15421.0
2020-10-20 13:50:00,129.1,129.1,128.67,128.68,21521.0,125.7681,125.7681,125.3492,125.359,21521.0
2020-10-20 14:00:00,128.7,128.91,128.37,128.37,36029.0,125.3785,125.583,125.057,125.057,36029.0
2020-10-20 14:10:00,128.36,129.03,128.35,128.84,30415.0,125.0472,125.6999,125.0375,125.5149,30415.0
2020-10-20 14:20:00,128.85,128.92,128.62,128.64,18538.0,125.5246,125.5928,125.3005,125.32,18538.0
2020-10-20 14:30:00,128.66,128.7,128.45,128.47,18561.0,125.3395,125.3785,125.1349,125.1544,18561.0
2020-10-20 14:40:00,128.51,128.63,128.29,128.37,15777.0,125.1934,125.3103,124.979,125.057,15777.0
2020-10-20 14:50:00,128.32,128.32,128.09,128.13,19889.0,125.0083,125.0083,124.7842,124.8232,19889.0
2020-10-20 15:00:00,128.14,128.27,127.53,127.55,27511.0,124.8329,124.9596,124.2387,124.2581,27511.0
2020-10-20 15:10:00,127.62,127.62,127.09,127.43,40929.0,124.3263,124.3263,123.81,124.1412,40929.0
2020-10-20 15:20:00,127.38,127.54,127.2,127.54,33975.0,124.0925,124.2484,123.9172,124.2484,33975.0
2020-10-20 15:30:00,127.49,127.74,127.31,127.74,37269.0,124.1997,124.4432,124.0243,124.4432,37269.0
2020-10-20 15:40:00,127.77,128.2,127.74,127.79,45133.0,124.4725,124.8914,124.4432,124.492,45133.0
2020-10-20 15:50:00,127.76,127.79,127.36,127.37,157415.0,124.4627,124.492,124.073,124.0828,157415.0
2020-10-21 09:30:00,127.98,129.11,127.7,129.04,63313.0,124.677,125.7779,124.4043,125.7097,63313.0
2020-10-21 09:40:00,129.06,129.45,128.9,128.93,24247.0,125.7292,126.1091,125.5733,125.6025,24247.0
2020-10-21 09:50:00,128.94,129.38,128.84,129.18,15254.0,125.6123,126.0409,125.5149,125.8461,15254.0
2020-10-21 10:00:00,129.18,129.21,128.35,128.51,21257.0,125.8461,125.8753,125.0375,125.1934,21257.0
2020-10-21 10:10:00,128.53,128.72,128.38,128.6,19858.0,125.2129,125.3979,125.0667,125.281,19858.0
2020-10-21 10:20:00,128.64,128.69,127.97,128.06,20854.0,125.32,125.3687,124.6673,124.755,20854.0
2020-10-21 10:30:00,128.03,128.25,127.81,127.83,16311.0,124.7258,124.9401,124.5114,124.5309,16311.0
2020-10-21 10:40:00,127.86,128.06,127.63,127.67,17594.0,124.5601,124.755,124.3361,124.375,17594.0
2020-10-21 10:50:00,127.7,128.1,127.7,127.9,18842.0,124.4043,124.794,124.4043,124.5991,18842.0
2020-10-21 11:00:00,127.89,128.23,127.79,127.98,16465.0,124.5894,124.9206,124.492,124.677,16465.0
2020-10-21 11:10:00,127.91,127.91,127.46,127.51,18864.0,124.6089,124.6089,124.1705,124.2192,18864.0
2020-10-21 11:20:00,127.5,127.78,127.3,127.78,34953.0,124.2094,124.4822,124.0146,124.4822,34953.0
2020-10-21 11:30:00,127.72,127.98,127.66,127.88,15657.0,124.4238,124.677,124.3653,124.5796,15657.0
2020-10-21 11:40:00,127.85,127.97,127.71,127.78,27376.0,124.5504,124.6673,124.414,124.4822,27376.0
2020-10-21 11:50:00,127.81,127.86,127.37,127.45,17235.0,124.5114,124.5601,124.0828,124.1607,17235.0
2020-10-21 12:00:00,127.45,127.8,127.38,127.72,21151.0,124.1607,124.5017,124.0925,124.4238,21151.0
2020-10-21 12:10:00,127.71,127.9,127.59,127.78,44480.0,124.414,124.5991,124.2971,124.4822,44480.0
2020-10-21 12:20:00,127.76,128.19,127.71,127.78,76070.0,124.4627,124.8816,124.414,124.4822,76070.0
2020-10-21 12:30:00,127.81,127.98,127.53,127.98,53824.0,124.5114,124.677,124.2387,124.677,53824.0
2020-10-21 12:40:00,127.97,128.03,127.7,127.78,15465.0,124.6673,124.7258,124.4043,124.4822,15465.0
2020-10-21 12:50:00,127.8,127.93,127.6,127.67,20560.0,124.5017,124.6283,124.3069,124.375,20560.0
2020-10-21 13:00:00,127.62,127.82,127.59,127.71,23605.0,124.3263,124.5212,124.2971,124.414,23605.0
2020-10-21 13:10:00,127.69,127.79,127.65,127.76,44976.0,124.3945,124.492,124.3556,124.4627,44976.0
2020-10-21 13:20:00,127.75,128.2,127.66,128.07,84785.0,124.453,124.8914,124.3653,124.7647,84785.0
2020-10-21 13:30:00,128.08,128.36,127.98,128.1,20251.0,124.7745,125.0472,124.677,124.794,20251.0
2020-10-21 13:40:00,128.09,128.52,128.09,128.33,18659.0,124.7842,125.2031,124.7842,125.018,18659.0
2020-10-21 13:50:00,128.36,128.61,128.24,128.36,11496.0,125.0472,125.2908,124.9303,125.0472,11496.0
2020-10-21 14:00:00,128.35,128.65,128.26,128.62,12209.0,125.0375,125.3298,124.9498,125.3005,12209.0
2020-10-21 14:10:00,128.6,128.7,128.45,128.52,21342.0,125.281,125.3785,125.1349,125.2031,21342.0
2020-10-21 14:20:00,128.52,128.93,128.45,128.93,13297.0,125.2031,125.6025,125.1349,125.6025,13297.0
2020-10-21 14:30:00,128.9,128.94,128.68,128.71,16926.0,125.5733,125.6123,125.359,125.3882,16926.0
2020-10-21 14:40:00,128.75,128.8,128.63,128.64,30509.0,125.4272,125.4759,125.3103,125.32,30509.0
2020-10-21 14:50:00,128.65,128.74,128.58,128.61,44909.0,125.3298,125.4174,125.2616,125.2908,44909.0
2020-10-21 15:00:00,128.62,128.63,128.1,128.11,35807.0,125.3005,125.3103,124.794,124.8037,35807.0
2020-10-21 15:10:00,128.11,128.11,127.85,127.97,18156.0,124.8037,124.8037,124.5504,124.6673,18156.0
2020-10-21 15:20:00,127.97,128.22,127.92,128.05,40944.0,124.6673,124.9109,124.6186,124.7452,40944.0
2020-10-21 15:30:00,128.08,128.29,128.02,128.1,22388.0,124.7745,124.979,124.716,124.794,22388.0
2020-10-21 15:40:00,128.08,128.15,127.62,127.66,41586.0,124.7745,124.8427,124.3263,124.3653,41586.0
2020-10-21 15:50:00,127.63,127.9,127.54,127.65,157036.0,124.3361,124.5991,124.2484,124.3556,157036.0
2020-10-22 09:30:00,127.78,128.01,126.65,126.69,67113.0,124.4822,124.7063,123.3814,123.4203,67113.0
2020-10-22 09:40:00,126.7,126.88,126.5,126.67,23152.0,123.4301,123.6054,123.2352,123.4009,23152.0
2020-10-22 09:50:00,126.68,127.06,126.55,126.67,18068.0,123.4106,123.7808,123.284,123.4009,18068.0
2020-10-22 10:00:00,126.78,126.78,126.38,126.44,41607.0,123.508,123.508,123.1183,123.1768,41607.0
2020-10-22 10:10:00,126.47,126.76,126.42,126.48,23759.0,123.206,123.4885,123.1573,123.2158,23759.0
2020-10-22 10:20:00,126.48,126.69,126.01,126.01,29116.0,123.2158,123.4203,122.7579,122.7579,29116.0
2020-10-22 10:30:00,126.12,126.15,125.42,125.9,28916.0,122.8651,122.8943,122.1831,122.6507,28916.0
2020-10-22 10:40:00,125.84,125.92,125.39,125.55,29857.0,122.5923,122.6702,122.1539,122.3098,29857.0
2020-10-22 10:50:00,125.57,126.13,125.41,125.99,32625.0,122.3292,122.8748,122.1734,122.7384,32625.0
2020-10-22 11:00:00,125.89,126.2,125.83,126.03,70870.0,122.641,122.943,122.5825,122.7774,70870.0
2020-10-22 11:10:00,125.93,126.63,125.91,126.63,16631.0,122.68,123.3619,122.6605,123.3619,16631.0
2020-10-22 11:20:00,126.68,126.95,126.6,126.67,19926.0,123.4106,123.6736,123.3327,123.4009,19926.0
2020-10-22 11:30:00,126.74,126.79,126.28,126.58,16832.0,123.469,123.5178,123.0209,123.3132,16832.0
2020-10-22 11:40:00,126.58,126.74,126.53,126.61,10553.0,123.3132,123.469,123.2645,123.3424,10553.0
2020-10-22 11:50:00,126.64,126.67,126.21,126.26,9129.0,123.3716,123.4009,122.9527,123.0014,9129.0
2020-10-22 12:00:00,126.26,126.44,126.11,126.35,14327.0,123.0014,123.1768,122.8553,123.0891,14327.0
2020-10-22 12:10:00,126.28,126.42,126.14,126.32,9761.0,123.0209,123.1573,122.8845,123.0599,9761.0
2020-10-22 12:20:00,126.27,126.38,126.02,126.06,10932.0,123.0112,123.1183,122.7676,122.8066,10932.0
2020-10-22 12:30:00,126.15,126.19,125.84,126.0,15400.0,122.8943,122.9332,122.5923,122.7481,15400.0
2020-10-22 12:40:00,126.03,126.12,125.82,126.06,21266.0,122.7774,122.8651,122.5728,122.8066,21266.0
2020-10-22 12:50:00,126.27,126.63,126.08,126.57,22989.0,123.0112,123.3619,122.8261,123.3034,22989.0
2020-10-22 13:00:00,126.48,126.71,126.33,126.51,14406.0,123.2158,123.4398,123.0696,123.245,14406.0
2020-10-22 13:10:00,126.58,126.98,126.51,126.83,22006.0,123.3132,123.7029,123.245,123.5567,22006.0
2020-10-22 13:20:00,126.8,127.07,126.8,127.04,13069.0,123.5275,123.7905,123.5275,123.7613,13069.0
2020-10-22 13:30:00,127.06,127.14,126.92,127.14,8972.0,123.7808,123.8587,123.6444,123.8587,8972.0
2020-10-22 13:40:00,127.09,127.22,126.93,127.05,15324.0,123.81,123.9367,123.6541,123.771,15324.0
2020-10-22 13:50:00,127.09,127.35,126.93,127.11,17709.0,123.81,124.0633,123.6541,123.8295,17709.0
2020-10-22 14:00:00,127.15,127.21,127.03,127.06,22428.0,123.8685,123.9269,123.7516,123.7808,22428.0
2020-10-22 14:10:00,127.03,127.12,126.86,126.87,17315.0,123.7516,123.8392,123.586,123.5957,17315.0
2020-10-22 14:20:00,126.91,126.98,126.83,126.83,10929.0,123.6347,123.7029,123.5567,123.5567,10929.0
2020-10-22 14:30:00,126.83,126.88,126.69,126.75,16316.0,123.5567,123.6054,123.4203,123.4788,16316.0
2020-10-22 14:40:00,126.73,126.83,126.67,126.7,20039.0,123.4593,123.5567,123.4009,123.4301,20039.0
2020-10-22 14:50:00,126.67,126.87,126.61,126.81,11408.0,123.4009,123.5957,123.3424,123.5372,11408.0
2020-10-22 15:00:00,126.81,126.88,126.65,126.8,18926.0,123.5372,123.6054,123.3814,123.5275,18926.0
2020-10-22 15:10:00,126.75,126.93,126.72,126.93,14089.0,123.4788,123.6541,123.4496,123.6541,14089.0
2020-10-22 15:20:00,126.95,127.05,126.88,126.94,17101.0,123.6736,123.771,123.6054,123.6639,17101.0
2020-10-22 15:30:00,126.94,127.1,126.89,126.95,37997.0,123.6639,123.8198,123.6152,123.6736,37997.0
2020-10-22 15:40:00,126.93,127.05,126.83,126.9,31686.0,123.6541,123.771,123.5567,123.6249,31686.0
2020-10-22 15:50:00,126.92,127.06,126.8,126.93,145768.0,123.6444,123.7808,123.5275,123.6541,145768.0
2020-10-23 09:30:00,127.24,127.65,126.51,126.67,36157.0,123.9561,124.3556,123.245,123.4009,36157.0
2020-10-23 09:40:00,126.53,126.7,126.25,126.29,9815.0,123.2645,123.4301,122.9917,123.0307,9815.0
2020-10-23 09:50:00,126.2,126.46,125.81,126.01,12231.0,122.943,123.1963,122.5631,122.7579,12231.0
2020-10-23 10:00:00,125.96,126.03,125.53,125.8,19000.0,122.7092,122.7774,122.2903,122.5533,19000.0
2020-10-23 10:10:00,125.87,126.55,125.64,126.47,31667.0,122.6215,123.284,122.3974,123.206,31667.0
2020-10-23 10:20:00,126.4,126.51,126.27,126.43,32506.0,123.1378,123.245,123.0112,123.1671,32506.0
2020-10-23 10:30:00,126.36,126.78,126.35,126.43,26195.0,123.0989,123.508,123.0891,123.1671,26195.0
2020-10-23 10:40:00,126.44,126.61,126.37,126.45,28315.0,123.1768,123.3424,123.1086,123.1865,28315.0
2020-10-23 10:50:00,126.46,126.5,126.14,126.45,25410.0,123.1963,123.2352,122.8845,123.1865,25410.0
2020-10-23 11:00:00,126.45,127.1,126.45,126.87,8130.0,123.1865,123.8198,123.1865,123.5957,8130.0
2020-10-23 11:10:00,126.87,127.21,126.81,126.93,12237.0,123.5957,123.9269,123.5372,123.6541,12237.0
2020-10-23 11:20:00,127.0,127.05,126.33,126.35,13461.0,123.7223,123.771,123.0696,123.0891,13461.0
2020-10-23 11:30:00,126.4,126.73,126.11,126.15,11865.0,123.1378,123.4593,122.8553,122.8943,11865.0
2020-10-23 11:40:00,126.14,126.6,126.13,126.23,8318.0,122.8845,123.3327,122.8748,122.9722,8318.0
2020-10-23 11:50:00,126.29,126.69,126.24,126.64,10744.0,123.0307,123.4203,122.982,123.3716,10744.0
2020-10-23 12:00:00,126.63,126.82,126.57,126.81,4975.0,123.3619,123.547,123.3034,123.5372,4975.0
2020-10-23 12:10:00,126.74,126.83,126.4,126.66,7640.0,123.469,123.5567,123.1378,123.3911,7640.0
2020-10-23 12:20:00,126.71,126.75,126.44,126.72,10039.0,123.4398,123.4788,123.1768,123.4496,10039.0
2020-10-23 12:30:00,126.63,126.83,126.59,126.82,3829.0,123.3619,123.5567,123.3229,123.547,3829.0
2020-10-23 12:40:00,126.81,127.0,126.76,126.93,4131.0,123.5372,123.7223,123.4885,123.6541,4131.0
2020-10-23 12:50:00,126.9,127.05,126.66,126.78,6918.0,123.6249,123.771,123.3911,123.508,6918.0
2020-10-23 13:00:00,126.74,127.05,126.74,127.03,8341.0,123.469,123.771,123.469,123.7516,8341.0
2020-10-23 13:10:00,127.01,127.25,126.98,127.22,17761.0,123.7321,123.9659,123.7029,123.9367,17761.0
2020-10-23 13:20:00,127.17,127.38,127.12,127.19,9872.0,123.888,124.0925,123.8392,123.9074,9872.0
2020-10-23 13:30:00,127.24,127.34,127.07,127.08,18658.0,123.9561,124.0536,123.7905,123.8003,18658.0
2020-10-23 13:40:00,127.04,127.15,126.96,127.11,6824.0,123.7613,123.8685,123.6834,123.8295,6824.0
2020-10-23 13:50:00,127.17,127.24,127.08,127.09,3155.0,123.888,123.9561,123.8003,123.81,3155.0
2020-10-23 14:00:00,127.12,127.31,127.09,127.15,7028.0,123.8392,124.0243,123.81,123.8685,7028.0
2020-10-23 14:10:00,127.18,127.18,127.0,127.02,14636.0,123.8977,123.8977,123.7223,123.7418,14636.0
2020-10-23 14:20:00,126.98,127.08,126.94,127.04,6640.0,123.7029,123.8003,123.6639,123.7613,6640.0
2020-10-23 14:30:00,127.01,127.04,126.91,126.95,6904.0,123.7321,123.7613,123.6347,123.6736,6904.0
2020-10-23 14:40:00,126.95,127.01,126.83,126.91,7298.0,123.6736,123.7321,123.5567,123.6347,7298.0
2020-10-23 14:50:00,126.95,126.98,126.61,126.67,35696.0,123.6736,123.7029,123.3424,123.4009,35696.0
2020-10-23 15:00:00,126.73,126.75,126.63,126.69,10305.0,123.4593,123.4788,123.3619,123.4203,10305.0
2020-10-23 15:10:00,126.72,126.93,126.65,126.8,9709.0,123.4496,123.6541,123.3814,123.5275,9709.0
2020-10-23 15:20:00,126.84,126.85,126.55,126.6,15108.0,123.5665,123.5762,123.284,123.3327,15108.0
2020-10-23 15:30:00,126.61,126.75,126.53,126.67,12617.0,123.3424,123.4788,123.2645,123.4009,12617.0
2020-10-23 15:40:00,126.7,126.8,126.61,126.66,25546.0,123.4301,123.5275,123.3424,123.3911,25546.0
2020-10-23 15:50:00,126.61,126.78,126.55,126.77,71659.0,123.3424,123.508,123.284,123.4983,71659.0
2020-10-26 09:30:00,126.27,127.5,126.1,127.09,48961.0,123.0112,124.2094,122.8456,123.81,48961.0
2020-10-26 09:40:00,127.22,127.22,126.59,126.76,44155.0,123.9367,123.9367,123.3229,123.4885,44155.0
2020-10-26 09:50:00,126.76,127.13,126.45,126.81,74430.0,123.4885,123.849,123.1865,123.5372,74430.0
2020-10-26 10:00:00,126.73,127.16,126.63,127.12,31240.0,123.4593,123.8782,123.3619,123.8392,31240.0
2020-10-26 10:10:00,127.16,127.49,127.1,127.29,19455.0,123.8782,124.1997,123.8198,124.0049,19455.0
2020-10-26 10:20:00,127.24,127.32,126.81,126.81,24960.0,123.9561,124.0341,123.5372,123.5372,24960.0
2020-10-26 10:30:00,126.7,126.82,126.42,126.6,29366.0,123.4301,123.547,123.1573,123.3327,29366.0
2020-10-26 10:40:00,126.59,126.71,126.34,126.4,39051.0,123.3229,123.4398,123.0794,123.1378,39051.0
2020-10-26 10:50:00,126.43,126.64,126.3,126.48,38196.0,123.1671,123.3716,123.0404,123.2158,38196.0
2020-10-26 11:00:00,126.48,126.49,126.05,126.32,34585.0,123.2158,123.2255,122.7969,123.0599,34585.0
2020-10-26 11:10:00,126.37,126.62,125.91,126.1,41344.0,123.1086,123.3521,122.6605,122.8456,41344.0
2020-10-26 11:20:00,126.05,126.28,125.93,126.01,42005.0,122.7969,123.0209,122.68,122.7579,42005.0
2020-10-26 11:30:00,125.99,126.15,125.51,125.77,43235.0,122.7384,122.8943,122.2708,122.5241,43235.0
2020-10-26 11:40:00,125.73,126.1,125.67,125.98,18870.0,122.4851,122.8456,122.4267,122.7287,18870.0
2020-10-26 11:50:00,125.94,126.31,125.85,125.85,14713.0,122.6897,123.0501,122.602,122.602,14713.0
2020-10-26 12:00:00,125.89,126.11,125.75,126.11,9612.0,122.641,122.8553,122.5046,122.8553,9612.0
2020-10-26 12:10:00,126.18,126.4,126.12,126.33,18771.0,122.9235,123.1378,122.8651,123.0696,18771.0
2020-10-26 12:20:00,126.35,126.45,126.05,126.35,13778.0,123.0891,123.1865,122.7969,123.0891,13778.0
2020-10-26 12:30:00,126.32,126.32,125.96,126.15,23559.0,123.0599,123.0599,122.7092,122.8943,23559.0
2020-10-26 12:40:00,126.14,126.37,125.96,125.98,14681.0,122.8845,123.1086,122.7092,122.7287,14681.0
2020-10-26 12:50:00,126.01,126.09,125.87,125.87,11465.0,122.7579,122.8358,122.6215,122.6215,11465.0
2020-10-26 13:00:00,125.88,125.92,125.55,125.67,37460.0,122.6312,122.6702,122.3098,122.4267,37460.0
2020-10-26 13:10:00,125.7,125.75,125.4,125.48,33108.0,122.4559,122.5046,122.1636,122.2416,33108.0
2020-10-26 13:20:00,125.52,125.59,125.31,125.41,23741.0,122.2805,122.3487,122.076,122.1734,23741.0
2020-10-26 13:30:00,125.38,125.38,125.03,125.31,24195.0,122.1441,122.1441,121.8032,122.076,24195.0
2020-10-26 13:40:00,125.31,125.73,125.2,125.72,36061.0,122.076,122.4851,121.9688,122.4754,36061.0
2020-10-26 13:50:00,125.73,125.93,125.66,125.89,23171.0,122.4851,122.68,122.4169,122.641,23171.0
2020-10-26 14:00:00,125.89,126.2,125.85,126.17,26709.0,122.641,122.943,122.602,122.9138,26709.0
2020-10-26 14:10:00,126.17,126.36,126.09,126.27,39509.0,122.9138,123.0989,122.8358,123.0112,39509.0
2020-10-26 14:20:00,126.26,126.64,126.18,126.5,57313.0,123.0014,123.3716,122.9235,123.2352,57313.0
2020-10-26 14:30:00,126.49,126.5,126.11,126.14,41634.0,123.2255,123.2352,122.8553,122.8845,41634.0
2020-10-26 14:40:00,126.14,126.32,125.96,126.01,39811.0,122.8845,123.0599,122.7092,122.7579,39811.0
2020-10-26 14:50:00,126.04,126.23,125.91,126.09,63333.0,122.7871,122.9722,122.6605,122.8358,63333.0
2020-10-26 15:00:00,126.14,126.45,126.1,126.23,22570.0,122.8845,123.1865,122.8456,122.9722,22570.0
2020-10-26 15:10:00,126.25,126.41,126.17,126.22,23967.0,122.9917,123.1476,122.9138,122.9625,23967.0
2020-10-26 15:20:00,126.25,126.46,126.23,126.28,11756.0,122.9917,123.1963,122.9722,123.0209,11756.0
2020-10-26 15:30:00,126.29,126.41,126.12,126.26,28909.0,123.0307,123.1476,122.8651,123.0014,28909.0
2020-10-26 15:40:00,126.27,126.31,126.02,126.02,75765.0,123.0112,123.0501,122.7676,122.7676,75765.0
2020-10-26 15:50:00,126.03,126.72,126.03,126.66,180240.0,122.7774,123.4496,122.7774,123.3911,180240.0
2020-10-27 09:30:00,127.36,127.58,126.82,127.28,42970.0,124.073,124.2874,123.547,123.9951,42970.0
2020-10-27 09:40:00,127.42,127.5,127.0,127.05,8051.0,124.1315,124.2094,123.7223,123.771,8051.0
2020-10-27 09:50:00,127.11,127.35,126.95,127.2,14245.0,123.8295,124.0633,123.6736,123.9172,14245.0
2020-10-27 10:00:00,127.18,127.18,126.69,126.99,14520.0,123.8977,123.8977,123.4203,123.7126,14520.0
2020-10-27 10:10:00,126.98,127.08,126.59,126.63,22309.0,123.7029,123.8003,123.3229,123.3619,22309.0
2020-10-27 10:20:00,126.59,126.62,126.3,126.49,10045.0,123.3229,123.3521,123.0404,123.2255,10045.0
2020-10-27 10:30:00,126.46,126.94,126.45,126.9,16590.0,123.1963,123.6639,123.1865,123.6249,16590.0
2020-10-27 10:40:00,126.91,127.04,126.81,126.84,20793.0,123.6347,123.7613,123.5372,123.5665,20793.0
2020-10-27 10:50:00,126.82,126.94,126.74,126.82,14802.0,123.547,123.6639,123.469,123.547,14802.0
2020-10-27 11:00:00,126.89,127.21,126.74,127.1,83125.0,123.6152,123.9269,123.469,123.8198,83125.0
2020-10-27 11:10:00,127.08,127.3,127.06,127.12,22114.0,123.8003,124.0146,123.7808,123.8392,22114.0
2020-10-27 11:20:00,127.15,127.15,126.88,126.89,19609.0,123.8685,123.8685,123.6054,123.6152,19609.0
2020-10-27 11:30:00,126.9,126.92,126.59,126.73,9449.0,123.6249,123.6444,123.3229,123.4593,9449.0
2020-10-27 11:40:00,126.75,126.81,126.58,126.65,8439.0,123.4788,123.5372,123.3132,123.3814,8439.0
2020-10-27 11:50:00,126.68,126.89,126.58,126.64,23035.0,123.4106,123.6152,123.3132,123.3716,23035.0
2020-10-27 12:00:00,126.7,126.75,126.44,126.52,8391.0,123.4301,123.4788,123.1768,123.2547,8391.0
2020-10-27 12:10:00,126.53,126.58,126.31,126.47,10684.0,123.2645,123.3132,123.0501,123.206,10684.0
2020-10-27 12:20:00,126.47,126.52,126.19,126.19,5914.0,123.206,123.2547,122.9332,122.9332,5914.0
2020-10-27 12:30:00,126.2,126.37,126.09,126.37,11360.0,122.943,123.1086,122.8358,123.1086,11360.0
2020-10-27 12:40:00,126.33,126.65,126.28,126.53,16490.0,123.0696,123.3814,123.0209,123.2645,16490.0
2020-10-27 12:50:00,126.48,126.54,126.37,126.54,16374.0,123.2158,123.2742,123.1086,123.2742,16374.0
2020-10-27 13:00:00,126.54,126.74,126.48,126.65,9975.0,123.2742,123.469,123.2158,123.3814,9975.0
2020-10-27 13:10:00,126.59,126.59,126.39,126.41,8666.0,123.3229,123.3229,123.1281,123.1476,8666.0
2020-10-27 13:20:00,126.41,126.64,126.38,126.56,14095.0,123.1476,123.3716,123.1183,123.2937,14095.0
2020-10-27 13:30:00,126.56,126.86,126.52,126.67,18810.0,123.2937,123.586,123.2547,123.4009,18810.0
2020-10-27 13:40:00,126.65,126.71,126.51,126.51,7575.0,123.3814,123.4398,123.245,123.245,7575.0
2020-10-27 13:50:00,126.56,126.71,126.55,126.69,9375.0,123.2937,123.4398,123.284,123.4203,9375.0
2020-10-27 14:00:00,126.69,126.75,126.58,126.67,8665.0,123.4203,123.4788,123.3132,123.4009,8665.0
2020-10-27 14:10:00,126.65,126.77,126.48,126.52,14432.0,123.3814,123.4983,123.2158,123.2547,14432.0
2020-10-27 14:20:00,126.48,126.72,126.38,126.63,9481.0,123.2158,123.4496,123.1183,123.3619,9481.0
2020-10-27 14:30:00,126.59,126.74,126.5,126.69,9808.0,123.3229,123.469,123.2352,123.4203,9808.0
2020-10-27 14:40:00,126.7,126.96,126.7,126.88,12355.0,123.4301,123.6834,123.4301,123.6054,12355.0
2020-10-27 14:50:00,126.82,126.83,126.67,126.73,7123.0,123.547,123.5567,123.4009,123.4593,7123.0
2020-10-27 15:00:00,126.77,126.8,126.58,126.72,29330.0,123.4983,123.5275,123.3132,123.4496,29330.0
2020-10-27 15:10:00,126.72,126.77,126.57,126.7,12552.0,123.4496,123.4983,123.3034,123.4301,12552.0
2020-10-27 15:20:00,126.67,126.77,126.59,126.64,11366.0,123.4009,123.4983,123.3229,123.3716,11366.0
2020-10-27 15:30:00,126.65,126.8,126.59,126.78,18694.0,123.3814,123.5275,123.3229,123.508,18694.0
2020-10-27 15:40:00,126.8,126.81,126.4,126.48,52833.0,123.5275,123.5372,123.1378,123.2158,52833.0
2020-10-27 15:50:00,126.42,126.7,126.31,126.61,134498.0,123.1573,123.4301,123.0501,123.3424,134498.0
2020-10-28 09:30:00,125.48,125.75,125.18,125.52,57259.0,122.2416,122.5046,121.9493,122.2805,57259.0
2020-10-28 09:40:00,125.64,126.17,125.24,125.95,34432.0,122.3974,122.9138,122.0078,122.6994,34432.0
2020-10-28 09:50:00,125.87,126.31,125.56,126.11,23058.0,122.6215,123.0501,122.3195,122.8553,23058.0
2020-10-28 10:00:00,126.09,126.28,125.54,125.91,21265.0,122.8358,123.0209,122.3,122.6605,21265.0
2020-10-28 10:10:00,125.9,126.12,125.64,125.85,78262.0,122.6507,122.8651,122.3974,122.602,78262.0
2020-10-28 10:20:00,125.8,126.05,125.16,125.3,48628.0,122.5533,122.7969,121.9298,122.0662,48628.0
2020-10-28 10:30:00,125.3,125.84,125.23,125.55,18792.0,122.0662,122.5923,121.998,122.3098,18792.0
2020-10-28 10:40:00,125.55,125.65,125.29,125.29,12341.0,122.3098,122.4072,122.0565,122.0565,12341.0
2020-10-28 10:50:00,125.29,125.76,125.18,125.71,14402.0,122.0565,122.5143,121.9493,122.4656,14402.0
2020-10-28 11:00:00,125.7,125.85,125.31,125.58,16103.0,122.4559,122.602,122.076,122.339,16103.0
2020-10-28 11:10:00,125.55,126.04,125.5,125.76,17139.0,122.3098,122.7871,122.2611,122.5143,17139.0
2020-10-28 11:20:00,125.71,125.77,125.36,125.7,24606.0,122.4656,122.5241,122.1247,122.4559,24606.0
2020-10-28 11:30:00,125.67,125.76,125.56,125.7,18874.0,122.4267,122.5143,122.3195,122.4559,18874.0
2020-10-28 11:40:00,125.69,126.08,125.57,125.98,18334.0,122.4461,122.8261,122.3292,122.7287,18334.0
2020-10-28 11:50:00,125.97,126.31,125.89,126.0,12494.0,122.7189,123.0501,122.641,122.7481,12494.0
2020-10-28 12:00:00,126.06,126.07,125.8,125.87,12092.0,122.8066,122.8163,122.5533,122.6215,12092.0
2020-10-28 12:10:00,125.86,126.22,125.79,126.15,12813.0,122.6118,122.9625,122.5436,122.8943,12813.0
2020-10-28 12:20:00,126.12,126.16,125.53,125.6,19548.0,122.8651,122.904,122.2903,122.3585,19548.0
2020-10-28 12:30:00,125.52,125.6,125.33,125.41,15528.0,122.2805,122.3585,122.0954,122.1734,15528.0
2020-10-28 12:40:00,125.41,125.43,125.15,125.15,15551.0,122.1734,122.1929,121.9201,121.9201,15551.0
2020-10-28 12:50:00,125.12,125.23,125.07,125.07,23952.0,121.8909,121.998,121.8421,121.8421,23952.0
2020-10-28 13:00:00,125.05,125.11,124.95,124.98,29662.0,121.8227,121.8811,121.7252,121.7545,29662.0
2020-10-28 13:10:00,124.98,125.24,124.81,125.21,25461.0,121.7545,122.0078,121.5889,121.9785,25461.0
2020-10-28 13:20:00,125.19,125.4,125.04,125.4,20118.0,121.9591,122.1636,121.8129,122.1636,20118.0
2020-10-28 13:30:00,125.37,125.94,125.35,125.79,23371.0,122.1344,122.6897,122.1149,122.5436,23371.0
2020-10-28 13:40:00,125.8,126.01,125.68,125.85,19456.0,122.5533,122.7579,122.4364,122.602,19456.0
2020-10-28 13:50:00,125.88,125.95,125.8,125.9,12145.0,122.6312,122.6994,122.5533,122.6507,12145.0
2020-10-28 14:00:00,125.87,125.87,125.64,125.71,18117.0,122.6215,122.6215,122.3974,122.4656,18117.0
2020-10-28 14:10:00,125.73,125.75,125.34,125.39,17940.0,122.4851,122.5046,122.1052,122.1539,17940.0
2020-10-28 14:20:00,125.37,125.83,125.33,125.8,36765.0,122.1344,122.5825,122.0954,122.5533,36765.0
2020-10-28 14:30:00,125.81,125.9,125.65,125.68,51936.0,122.5631,122.6507,122.4072,122.4364,51936.0
2020-10-28 14:40:00,125.72,125.87,125.59,125.84,18133.0,122.4754,122.6215,122.3487,122.5923,18133.0
2020-10-28 14:50:00,125.81,126.35,125.65,126.21,21053.0,122.5631,123.0891,122.4072,122.9527,21053.0
2020-10-28 15:00:00,126.26,126.34,126.01,126.33,29174.0,123.0014,123.0794,122.7579,123.0696,29174.0
2020-10-28 15:10:00,126.3,126.65,126.16,126.54,31133.0,123.0404,123.3814,122.904,123.2742,31133.0
2020-10-28 15:20:00,126.54,126.99,126.51,126.81,30512.0,123.2742,123.7126,123.245,123.5372,30512.0
2020-10-28 15:30:00,126.82,127.07,126.32,126.32,36174.0,123.547,123.7905,123.0599,123.0599,36174.0
2020-10-28 15:40:00,126.35,126.48,125.96,126.12,71027.0,123.0891,123.2158,122.7092,122.8651,71027.0
2020-10-28 15:50:00,126.1,126.12,125.5,125.61,189187.0,122.8456,122.8651,122.2611,122.3682,189187.0
2020-10-29 09:30:00,125.79,126.17,124.86,124.96,69612.0,122.5436,122.9138,121.6376,121.735,69612.0
2020-10-29 09:40:00,124.92,124.97,124.27,124.5,35478.0,121.696,121.7447,121.0628,121.2869,35478.0
2020-10-29 09:50:00,124.57,125.25,124.56,125.09,80229.0,121.3551,122.0175,121.3453,121.8616,80229.0
2020-10-29 10:00:00,125.08,125.27,124.7,124.82,18122.0,121.8519,122.037,121.4817,121.5986,18122.0
2020-10-29 10:10:00,124.77,124.85,124.26,124.44,30984.0,121.5499,121.6278,121.0531,121.2284,30984.0
2020-10-29 10:20:00,124.41,124.42,123.81,123.88,27272.0,121.1992,121.2089,120.6147,120.6829,27272.0
2020-10-29 10:30:00,123.9,124.0,123.42,123.65,27819.0,120.7023,120.7998,120.2347,120.4588,27819.0
2020-10-29 10:40:00,123.61,123.85,123.35,123.7,41538.0,120.4198,120.6536,120.1665,120.5075,41538.0
2020-10-29 10:50:00,123.7,124.18,123.6,124.18,15198.0,120.5075,120.9751,120.4101,120.9751,15198.0
2020-10-29 11:00:00,124.17,124.35,123.82,124.12,48248.0,120.9654,121.1407,120.6244,120.9167,48248.0
2020-10-29 11:10:00,124.06,124.42,123.92,124.4,16780.0,120.8582,121.2089,120.7218,121.1894,16780.0
2020-10-29 11:20:00,124.4,124.66,124.39,124.46,14308.0,121.1894,121.4427,121.1797,121.2479,14308.0
2020-10-29 11:30:00,124.46,124.55,124.04,124.1,24303.0,121.2479,121.3356,120.8387,120.8972,24303.0
2020-10-29 11:40:00,124.04,124.11,123.58,123.58,20317.0,120.8387,120.9069,120.3906,120.3906,20317.0
2020-10-29 11:50:00,123.56,123.61,123.01,123.12,20652.0,120.3711,120.4198,119.8353,119.9425,20652.0
2020-10-29 12:00:00,123.19,123.25,123.08,123.14,13365.0,120.0107,120.0691,119.9035,119.962,13365.0
2020-10-29 12:10:00,123.09,123.32,123.06,123.3,23989.0,119.9133,120.1373,119.884,120.1178,23989.0
2020-10-29 12:20:00,123.3,123.3,122.77,122.85,25774.0,120.1178,120.1178,119.6015,119.6794,25774.0
2020-10-29 12:30:00,122.86,123.25,122.77,123.17,30070.0,119.6892,120.0691,119.6015,119.9912,30070.0
2020-10-29 12:40:00,123.13,123.68,123.11,123.65,80994.0,119.9522,120.488,119.9327,120.4588,80994.0
2020-10-29 12:50:00,123.64,123.68,123.23,123.23,16703.0,120.4491,120.488,120.0496,120.0496,16703.0
2020-10-29 13:00:00,123.25,123.31,122.96,122.96,17732.0,120.0691,120.1276,119.7866,119.7866,17732.0
2020-10-29 13:10:00,123.01,123.11,122.87,122.95,12704.0,119.8353,119.9327,119.6989,119.7769,12704.0
2020-10-29 13:20:00,122.99,123.36,122.98,123.33,21479.0,119.8158,120.1763,119.8061,120.1471,21479.0
2020-10-29 13:30:00,123.34,123.54,123.28,123.31,16588.0,120.1568,120.3516,120.0983,120.1276,16588.0
2020-10-29 13:40:00,123.31,123.56,123.31,123.46,13498.0,120.1276,120.3711,120.1276,120.2737,13498.0
2020-10-29 13:50:00,123.44,123.82,123.43,123.8,20855.0,120.2542,120.6244,120.2445,120.6049,20855.0
2020-10-29 14:00:00,123.82,124.08,123.77,124.06,21202.0,120.6244,120.8777,120.5757,120.8582,21202.0
2020-10-29 14:10:00,124.05,124.33,124.02,124.32,16017.0,120.8485,121.1212,120.8192,121.1115,16017.0
2020-10-29 14:20:00,124.28,124.66,124.23,124.66,26123.0,121.0725,121.4427,121.0238,121.4427,26123.0
2020-10-29 14:30:00,124.69,124.96,124.59,124.93,23869.0,121.472,121.735,121.3745,121.7058,23869.0
2020-10-29 14:40:00,124.96,125.16,124.9,124.96,25091.0,121.735,121.9298,121.6765,121.735,25091.0
2020-10-29 14:50:00,124.9,124.94,124.68,124.76,19607.0,121.6765,121.7155,121.4622,121.5402,19607.0
2020-10-29 15:00:00,124.77,125.01,124.71,124.77,26927.0,121.5499,121.7837,121.4914,121.5499,26927.0
2020-10-29 15:10:00,124.76,124.92,124.61,124.91,35804.0,121.5402,121.696,121.394,121.6863,35804.0
2020-10-29 15:20:00,124.86,124.88,124.58,124.65,47997.0,121.6376,121.6571,121.3648,121.433,47997.0
2020-10-29 15:30:00,124.68,124.77,124.2,124.34,43967.0,121.4622,121.5499,120.9946,121.131,43967.0
2020-10-29 15:40:00,124.35,124.65,124.21,124.48,197140.0,121.1407,121.433,121.0043,121.2674,197140.0
2020-10-29 15:50:00,124.51,124.53,123.89,123.91,207873.0,121.2966,121.3161,120.6926,120.7121,207873.0
2020-10-30 09:30:00,122.99,124.09,122.5,123.33,81969.0,119.8158,120.8874,119.3385,120.1471,81969.0
2020-10-30 09:40:00,123.4,123.52,121.84,122.03,43660.0,120.2152,120.3322,118.6955,118.8806,43660.0
2020-10-30 09:50:00,122.02,122.3,121.62,121.62,59284.0,118.8709,119.1436,118.4812,118.4812,59284.0
2020-10-30 10:00:00,121.62,121.62,120.6,120.71,68933.0,118.4812,118.4812,117.4875,117.5947,68933.0
2020-10-30 10:10:00,120.72,120.9,120.35,120.66,43707.0,117.6044,117.7798,117.244,117.546,43707.0
2020-10-30 10:20:00,120.61,120.61,120.22,120.35,40554.0,117.4973,117.4973,117.1173,117.244,40554.0
2020-10-30 10:30:00,120.3,120.44,119.26,119.75,43532.0,117.1953,117.3316,116.1821,116.6595,43532.0
2020-10-30 10:40:00,119.75,119.91,119.37,119.54,24832.0,116.6595,116.8153,116.2893,116.4549,24832.0
2020-10-30 10:50:00,119.58,119.66,119.17,119.28,19651.0,116.4938,116.5718,116.0944,116.2016,19651.0
2020-10-30 11:00:00,119.28,119.73,119.21,119.31,22952.0,116.2016,116.64,116.1334,116.2308,22952.0
2020-10-30 11:10:00,119.35,119.61,118.87,118.95,42551.0,116.2698,116.5231,115.8022,115.8801,42551.0
2020-10-30 11:20:00,118.96,119.09,118.52,118.98,35097.0,115.8898,116.0165,115.4612,115.9093,35097.0
2020-10-30 11:30:00,119.03,119.33,118.86,119.28,36976.0,115.958,116.2503,115.7924,116.2016,36976.0
2020-10-30 11:40:00,119.24,119.25,118.68,119.09,13807.0,116.1626,116.1724,115.6171,116.0165,13807.0
2020-10-30 11:50:00,119.16,119.23,118.62,118.95,27085.0,116.0847,116.1529,115.5586,115.8801,27085.0
2020-10-30 12:00:00,118.97,119.39,118.84,119.16,39508.0,115.8996,116.3087,115.7729,116.0847,39508.0
2020-10-30 12:10:00,119.19,119.57,119.11,119.49,23946.0,116.1139,116.4841,116.036,116.4062,23946.0
2020-10-30 12:20:00,119.58,120.02,119.53,119.99,22603.0,116.4938,116.9225,116.4451,116.8933,22603.0
2020-10-30 12:30:00,119.93,119.97,119.49,119.74,52649.0,116.8348,116.8738,116.4062,116.6497,52649.0
2020-10-30 12:40:00,119.77,120.09,119.49,120.01,227683.0,116.6789,116.9907,116.4062,116.9127,227683.0
2020-10-30 12:50:00,120.01,120.04,119.47,119.47,57739.0,116.9127,116.942,116.3867,116.3867,57739.0
2020-10-30 13:00:00,119.47,119.81,119.13,119.18,21862.0,116.3867,116.7179,116.0555,116.1042,21862.0
2020-10-30 13:10:00,119.25,119.32,118.97,119.04,22343.0,116.1724,116.2405,115.8996,115.9678,22343.0
2020-10-30 13:20:00,119.06,119.43,119.03,119.3,14289.0,115.9873,116.3477,115.958,116.2211,14289.0
2020-10-30 13:30:00,119.27,119.49,118.82,119.11,26698.0,116.1918,116.4062,115.7535,116.036,26698.0
2020-10-30 13:40:00,119.16,119.39,119.12,119.36,15630.0,116.0847,116.3087,116.0457,116.2795,15630.0
2020-10-30 13:50:00,119.48,119.55,119.0,119.07,12463.0,116.3964,116.4646,115.9288,115.997,12463.0
2020-10-30 14:00:00,119.07,119.45,118.91,119.45,19534.0,115.997,116.3672,115.8411,116.3672,19534.0
2020-10-30 14:10:00,119.42,119.63,119.29,119.55,16240.0,116.338,116.5425,116.2113,116.4646,16240.0
2020-10-30 14:20:00,119.55,119.63,119.07,119.17,24420.0,116.4646,116.5425,115.997,116.0944,24420.0
2020-10-30 14:30:00,119.17,119.32,118.93,119.2,30637.0,116.0944,116.2405,115.8606,116.1236,30637.0
2020-10-30 14:40:00,119.16,119.27,118.97,119.26,16636.0,116.0847,116.1918,115.8996,116.1821,16636.0
2020-10-30 14:50:00,119.22,119.34,119.02,119.07,18448.0,116.1431,116.26,115.9483,115.997,18448.0
2020-10-30 15:00:00,119.07,119.24,118.62,118.73,36336.0,115.997,116.1626,115.5586,115.6658,36336.0
2020-10-30 15:10:00,118.67,119.18,118.56,119.01,44765.0,115.6073,116.1042,115.5002,115.9385,44765.0
2020-10-30 15:20:00,119.01,119.18,118.95,118.98,45545.0,115.9385,116.1042,115.8801,115.9093,45545.0
2020-10-30 15:30:00,119.01,119.01,118.67,118.95,58173.0,115.9385,115.9385,115.6073,115.8801,58173.0
2020-10-30 15:40:00,118.97,119.37,118.69,118.7,97696.0,115.8996,116.2893,115.6268,115.6365,97696.0
2020-10-30 15:50:00,118.82,119.91,118.69,119.83,408742.0,115.7535,116.8153,115.6268,116.7374,408742.0
2020-11-02 09:30:00,120.9,121.06,119.1,119.22,111933.0,117.7798,117.9356,116.0262,116.1431,111933.0
2020-11-02 09:40:00,119.46,120.22,119.36,120.04,82968.0,116.3769,117.1173,116.2795,116.942,82968.0
2020-11-02 09:50:00,120.04,120.24,119.58,119.65,58011.0,116.942,117.1368,116.4938,116.562,58011.0
2020-11-02 10:00:00,119.6,119.88,119.45,119.82,52928.0,116.5133,116.7861,116.3672,116.7276,52928.0
2020-11-02 10:10:00,119.83,120.13,119.66,120.08,61731.0,116.7374,117.0296,116.5718,116.9809,61731.0
2020-11-02 10:20:00,120.09,120.17,119.77,120.06,69260.0,116.9907,117.0686,116.6789,116.9614,69260.0
2020-11-02 10:30:00,120.11,120.55,119.96,119.98,45136.0,117.0102,117.4388,116.864,116.8835,45136.0
2020-11-02 10:40:00,119.97,120.34,119.8,120.28,27203.0,116.8738,117.2342,116.7082,117.1758,27203.0
2020-11-02 10:50:00,120.34,120.6,120.27,120.29,36018.0,117.2342,117.4875,117.166,117.1855,36018.0
2020-11-02 11:00:00,120.3,120.45,120.05,120.07,30764.0,117.1953,117.3414,116.9517,116.9712,30764.0
2020-11-02 11:10:00,120.1,120.14,119.58,119.66,25524.0,117.0004,117.0394,116.4938,116.5718,25524.0
2020-11-02 11:20:00,119.63,119.81,119.4,119.55,26139.0,116.5425,116.7179,116.3185,116.4646,26139.0
2020-11-02 11:30:00,119.55,119.68,119.36,119.47,23798.0,116.4646,116.5913,116.2795,116.3867,23798.0
2020-11-02 11:40:00,119.47,120.17,119.47,120.08,23860.0,116.3867,117.0686,116.3867,116.9809,23860.0
2020-11-02 11:50:00,120.05,120.43,119.87,119.87,35948.0,116.9517,117.3219,116.7764,116.7764,35948.0
2020-11-02 12:00:00,119.85,119.87,119.57,119.75,20021.0,116.7569,116.7764,116.4841,116.6595,20021.0
2020-11-02 12:10:00,119.72,119.85,119.56,119.56,22537.0,116.6302,116.7569,116.4744,116.4744,22537.0
2020-11-02 12:20:00,119.54,119.73,119.49,119.71,14903.0,116.4549,116.64,116.4062,116.6205,14903.0
2020-11-02 12:30:00,119.63,119.63,119.2,119.34,32375.0,116.5425,116.5425,116.1236,116.26,32375.0
2020-11-02 12:40:00,119.31,119.4,118.94,118.98,34624.0,116.2308,116.3185,115.8704,115.9093,34624.0
2020-11-02 12:50:00,118.98,119.08,118.56,118.73,16896.0,115.9093,116.0067,115.5002,115.6658,16896.0
2020-11-02 13:00:00,118.75,118.75,118.43,118.53,19895.0,115.6853,115.6853,115.3735,115.4709,19895.0
2020-11-02 13:10:00,118.53,118.58,118.22,118.22,29410.0,115.4709,115.5196,115.1689,115.1689,29410.0
2020-11-02 13:20:00,118.23,118.28,118.05,118.12,33569.0,115.1787,115.2274,115.0033,115.0715,33569.0
2020-11-02 13:30:00,118.12,118.18,117.79,118.07,36604.0,115.0715,115.13,114.75,115.0228,36604.0
2020-11-02 13:40:00,118.1,118.35,118.02,118.06,19442.0,115.052,115.2956,114.9741,115.0131,19442.0
2020-11-02 13:50:00,118.09,118.22,117.96,118.18,19441.0,115.0423,115.1689,114.9156,115.13,19441.0
2020-11-02 14:00:00,118.17,118.42,118.16,118.38,24984.0,115.1202,115.3638,115.1105,115.3248,24984.0
2020-11-02 14:10:00,118.37,118.7,118.22,118.62,28073.0,115.3151,115.6365,115.1689,115.5586,28073.0
2020-11-02 14:20:00,118.63,119.25,118.58,119.25,29597.0,115.5684,116.1724,115.5196,116.1724,29597.0
2020-11-02 14:30:00,119.26,119.43,119.09,119.15,27054.0,116.1821,116.3477,116.0165,116.0749,27054.0
2020-11-02 14:40:00,119.15,119.55,119.08,119.32,21866.0,116.0749,116.4646,116.0067,116.2405,21866.0
2020-11-02 14:50:00,119.29,119.47,119.07,119.37,20688.0,116.2113,116.3867,115.997,116.2893,20688.0
2020-11-02 15:00:00,119.37,119.62,119.36,119.48,18708.0,116.2893,116.5328,116.2795,116.3964,18708.0
2020-11-02 15:10:00,119.52,120.0,119.51,119.86,21166.0,116.4354,116.903,116.4256,116.7666,21166.0
2020-11-02 15:20:00,119.86,119.94,119.42,119.44,45990.0,116.7666,116.8445,116.338,116.3575,45990.0
2020-11-02 15:30:00,119.48,119.7,119.23,119.47,32613.0,116.3964,116.6107,116.1529,116.3867,32613.0
2020-11-02 15:40:00,119.5,119.59,119.02,119.39,99303.0,116.4159,116.5036,115.9483,116.3087,99303.0
2020-11-02 15:50:00,119.34,119.89,119.18,119.81,156530.0,116.26,116.7958,116.1042,116.7179,156530.0
2020-11-03 09:30:00,120.75,120.98,119.69,119.8,64249.0,117.6336,117.8577,116.601,116.7082,64249.0
2020-11-03 09:40:00,119.65,120.3,119.4,120.12,25437.0,116.562,117.1953,116.3185,117.0199,25437.0
2020-11-03 09:50:00,120.18,120.31,119.56,119.81,30114.0,117.0784,117.205,116.4744,116.7179,30114.0
2020-11-03 10:00:00,119.74,120.25,119.51,120.13,41058.0,116.6497,117.1465,116.4256,117.0296,41058.0
2020-11-03 10:10:00,120.16,120.95,120.16,120.93,28004.0,117.0589,117.8285,117.0589,117.809,28004.0
2020-11-03 10:20:00,120.98,121.21,120.68,120.68,47377.0,117.8577,118.0818,117.5654,117.5654,47377.0
2020-11-03 10:30:00,120.76,121.03,120.61,120.79,54155.0,117.6434,117.9064,117.4973,117.6726,54155.0
2020-11-03 10:40:00,120.83,120.86,120.59,120.85,32961.0,117.7116,117.7408,117.4778,117.7311,32961.0
2020-11-03 10:50:00,120.94,121.24,120.64,121.2,34560.0,117.8187,118.111,117.5265,118.072,34560.0
2020-11-03 11:00:00,121.21,121.32,120.93,120.94,35767.0,118.0818,118.1889,117.809,117.8187,35767.0
2020-11-03 11:10:00,120.95,120.95,120.59,120.67,28680.0,117.8285,117.8285,117.4778,117.5557,28680.0
2020-11-03 11:20:00,120.72,120.93,120.69,120.86,30900.0,117.6044,117.809,117.5752,117.7408,30900.0
2020-11-03 11:30:00,120.88,121.41,120.81,121.39,29047.0,117.7603,118.2766,117.6921,118.2571,29047.0
2020-11-03 11:40:00,121.38,121.38,121.07,121.15,33154.0,118.2474,118.2474,117.9454,118.0233,33154.0
2020-11-03 11:50:00,121.17,121.2,120.69,120.69,21515.0,118.0428,118.072,117.5752,117.5752,21515.0
2020-11-03 12:00:00,120.71,120.8,120.4,120.46,29738.0,117.5947,117.6824,117.2927,117.3511,29738.0
2020-11-03 12:10:00,120.48,120.63,120.46,120.63,19689.0,117.3706,117.5167,117.3511,117.5167,19689.0
2020-11-03 12:20:00,120.64,120.99,120.56,120.95,32233.0,117.5265,117.8674,117.4485,117.8285,32233.0
2020-11-03 12:30:00,120.95,121.09,120.78,120.85,17064.0,117.8285,117.9649,117.6629,117.7311,17064.0
2020-11-03 12:40:00,120.84,120.89,120.62,120.75,18852.0,117.7213,117.77,117.507,117.6336,18852.0
2020-11-03 12:50:00,120.74,120.86,120.65,120.8,41469.0,117.6239,117.7408,117.5362,117.6824,41469.0
2020-11-03 13:00:00,120.81,121.32,120.77,121.11,62200.0,117.6921,118.1889,117.6531,117.9844,62200.0
2020-11-03 13:10:00,121.11,121.16,120.83,120.92,17475.0,117.9844,118.0331,117.7116,117.7993,17475.0
2020-11-03 13:20:00,120.88,121.05,120.88,121.02,19713.0,117.7603,117.9259,117.7603,117.8967,19713.0
2020-11-03 13:30:00,121.05,121.11,120.79,120.94,19008.0,117.9259,117.9844,117.6726,117.8187,19008.0
2020-11-03 13:40:00,120.92,121.12,120.65,120.65,18187.0,117.7993,117.9941,117.5362,117.5362,18187.0
2020-11-03 13:50:00,120.62,120.63,120.22,120.27,15973.0,117.507,117.5167,117.1173,117.166,15973.0
2020-11-03 14:00:00,120.3,120.4,119.96,119.97,19068.0,117.1953,117.2927,116.864,116.8738,19068.0
2020-11-03 14:10:00,120.05,120.49,120.05,120.47,14461.0,116.9517,117.3804,116.9517,117.3609,14461.0
2020-11-03 14:20:00,120.46,120.51,120.17,120.28,14668.0,117.3511,117.3998,117.0686,117.1758,14668.0
2020-11-03 14:30:00,120.29,120.61,120.19,120.53,12762.0,117.1855,117.4973,117.0881,117.4193,12762.0
2020-11-03 14:40:00,120.55,120.56,120.38,120.52,12405.0,117.4388,117.4485,117.2732,117.4096,12405.0
2020-11-03 14:50:00,120.51,120.55,120.36,120.41,18129.0,117.3998,117.4388,117.2537,117.3024,18129.0
2020-11-03 15:00:00,120.37,120.38,120.0,120.05,27228.0,117.2634,117.2732,116.903,116.9517,27228.0
2020-11-03 15:10:00,120.07,120.29,119.91,120.12,28250.0,116.9712,117.1855,116.8153,117.0199,28250.0
2020-11-03 15:20:00,120.15,120.7,120.14,120.7,21394.0,117.0491,117.5849,117.0394,117.5849,21394.0
2020-11-03 15:30:00,120.72,121.07,120.61,120.97,28135.0,117.6044,117.9454,117.4973,117.848,28135.0
2020-11-03 15:40:00,120.97,121.2,120.93,121.08,48127.0,117.848,118.072,117.809,117.9551,48127.0
2020-11-03 15:50:00,121.05,121.46,120.63,120.63,114253.0,117.9259,118.3253,117.5167,117.5167,114253.0
2020-11-04 09:30:00,124.88,126.04,124.16,124.37,131647.0,121.6571,122.7871,120.9556,121.1602,131647.0
2020-11-04 09:40:00,124.39,124.96,123.72,124.67,53913.0,121.1797,121.735,120.527,121.4525,53913.0
2020-11-04 09:50:00,124.67,125.31,124.32,125.31,29841.0,121.4525,122.076,121.1115,122.076,29841.0
2020-11-04 10:00:00,125.13,125.96,124.97,125.32,79670.0,121.9006,122.7092,121.7447,122.0857,79670.0
2020-11-04 10:10:00,125.25,125.46,125.02,125.21,73383.0,122.0175,122.2221,121.7934,121.9785,73383.0
2020-11-04 10:20:00,125.27,126.21,125.16,125.74,38104.0,122.037,122.9527,121.9298,122.4949,38104.0
2020-11-04 10:30:00,125.83,126.12,125.28,125.36,19066.0,122.5825,122.8651,122.0467,122.1247,19066.0
2020-11-04 10:40:00,125.4,125.89,125.39,125.8,25200.0,122.1636,122.641,122.1539,122.5533,25200.0
2020-11-04 10:50:00,125.81,126.22,125.56,125.83,26741.0,122.5631,122.9625,122.3195,122.5825,26741.0
2020-11-04 11:00:00,125.83,125.87,125.27,125.33,29768.0,122.5825,122.6215,122.037,122.0954,29768.0
2020-11-04 11:10:00,125.32,125.54,125.08,125.44,26937.0,122.0857,122.3,121.8519,122.2026,26937.0
2020-11-04 11:20:00,125.43,125.72,125.31,125.71,14391.0,122.1929,122.4754,122.076,122.4656,14391.0
2020-11-04 11:30:00,125.7,125.85,125.46,125.74,20115.0,122.4559,122.602,122.2221,122.4949,20115.0
2020-11-04 11:40:00,125.76,125.91,125.62,125.88,14551.0,122.5143,122.6605,122.378,122.6312,14551.0
2020-11-04 11:50:00,125.82,126.01,125.63,125.93,18197.0,122.5728,122.7579,122.3877,122.68,18197.0
2020-11-04 12:00:00,125.94,126.32,125.86,126.25,36190.0,122.6897,123.0599,122.6118,122.9917,36190.0
2020-11-04 12:10:00,126.12,126.47,126.05,126.35,21663.0,122.8651,123.206,122.7969,123.0891,21663.0
2020-11-04 12:20:00,126.3,126.69,126.3,126.62,16445.0,123.0404,123.4203,123.0404,123.3521,16445.0
2020-11-04 12:30:00,126.67,126.91,126.64,126.9,18891.0,123.4009,123.6347,123.3716,123.6249,18891.0
2020-11-04 12:40:00,126.89,126.98,126.67,126.8,20635.0,123.6152,123.7029,123.4009,123.5275,20635.0
2020-11-04 12:50:00,126.8,126.86,126.53,126.54,17861.0,123.5275,123.586,123.2645,123.2742,17861.0
2020-11-04 13:00:00,126.57,126.66,125.87,126.14,30355.0,123.3034,123.3911,122.6215,122.8845,30355.0
2020-11-04 13:10:00,126.17,126.62,126.12,126.45,15506.0,122.9138,123.3521,122.8651,123.1865,15506.0
2020-11-04 13:20:00,126.44,126.7,126.35,126.7,19924.0,123.1768,123.4301,123.0891,123.4301,19924.0
2020-11-04 13:30:00,126.7,126.93,126.48,126.52,32476.0,123.4301,123.6541,123.2158,123.2547,32476.0
2020-11-04 13:40:00,126.55,126.59,126.0,126.05,27202.0,123.284,123.3229,122.7481,122.7969,27202.0
2020-11-04 13:50:00,126.1,126.48,125.95,126.2,16438.0,122.8456,123.2158,122.6994,122.943,16438.0
2020-11-04 14:00:00,126.24,126.46,126.09,126.32,34341.0,122.982,123.1963,122.8358,123.0599,34341.0
2020-11-04 14:10:00,126.36,126.54,126.18,126.27,20456.0,123.0989,123.2742,122.9235,123.0112,20456.0
2020-11-04 14:20:00,126.23,126.35,126.08,126.19,66915.0,122.9722,123.0891,122.8261,122.9332,66915.0
2020-11-04 14:30:00,126.26,126.26,125.51,125.88,29634.0,123.0014,123.0014,122.2708,122.6312,29634.0
2020-11-04 14:40:00,125.9,125.9,125.53,125.75,31145.0,122.6507,122.6507,122.2903,122.5046,31145.0
2020-11-04 14:50:00,125.71,125.85,125.62,125.64,37381.0,122.4656,122.602,122.378,122.3974,37381.0
2020-11-04 15:00:00,125.71,125.83,125.35,125.59,41914.0,122.4656,122.5825,122.1149,122.3487,41914.0
2020-11-04 15:10:00,125.57,125.59,125.05,125.05,39249.0,122.3292,122.3487,121.8227,121.8227,39249.0
2020-11-04 15:20:00,125.1,125.43,125.09,125.14,65462.0,121.8714,122.1929,121.8616,121.9103,65462.0
2020-11-04 15:30:00,125.15,125.41,124.97,125.18,78869.0,121.9201,122.1734,121.7447,121.9493,78869.0
2020-11-04 15:40:00,125.13,125.33,124.94,125.11,68309.0,121.9006,122.0954,121.7155,121.8811,68309.0
2020-11-04 15:50:00,125.09,125.79,125.07,125.31,190372.0,121.8616,122.5436,121.8421,122.076,190372.0
2020-11-05 09:30:00,128.88,128.88,126.53,126.96,97530.0,125.5538,125.5538,123.2645,123.6834,97530.0
2020-11-05 09:40:00,126.76,127.1,126.28,126.64,48306.0,123.4885,123.8198,123.0209,123.3716,48306.0
2020-11-05 09:50:00,126.7,127.19,126.42,126.73,78218.0,123.4301,123.9074,123.1573,123.4593,78218.0
2020-11-05 10:00:00,126.65,127.79,126.57,127.58,86611.0,123.3814,124.492,123.3034,124.2874,86611.0
2020-11-05 10:10:00,127.52,127.89,127.4,127.82,44966.0,124.2289,124.5894,124.112,124.5212,44966.0
2020-11-05 10:20:00,127.84,127.88,126.85,126.86,34637.0,124.5407,124.5796,123.5762,123.586,34637.0
2020-11-05 10:30:00,126.89,127.46,126.74,127.14,22927.0,123.6152,124.1705,123.469,123.8587,22927.0
2020-11-05 10:40:00,127.07,127.58,126.95,127.58,26948.0,123.7905,124.2874,123.6736,124.2874,26948.0
2020-11-05 10:50:00,127.63,128.02,127.62,127.82,61958.0,124.3361,124.716,124.3263,124.5212,61958.0
2020-11-05 11:00:00,127.87,128.0,127.55,127.58,30964.0,124.5699,124.6965,124.2581,124.2874,30964.0
2020-11-05 11:10:00,127.58,128.0,127.55,127.95,22797.0,124.2874,124.6965,124.2581,124.6478,22797.0
2020-11-05 11:20:00,127.92,128.36,127.83,128.26,54315.0,124.6186,125.0472,124.5309,124.9498,54315.0
2020-11-05 11:30:00,128.39,128.62,127.84,128.44,77441.0,125.0765,125.3005,124.5407,125.1252,77441.0
2020-11-05 11:40:00,128.5,128.7,128.32,128.44,92181.0,125.1836,125.3785,125.0083,125.1252,92181.0
2020-11-05 11:50:00,128.49,128.5,127.61,127.61,29403.0,125.1739,125.1836,124.3166,124.3166,29403.0
2020-11-05 12:00:00,127.64,127.85,127.46,127.73,30700.0,124.3458,124.5504,124.1705,124.4335,30700.0
2020-11-05 12:10:00,127.79,128.03,127.73,127.87,23362.0,124.492,124.7258,124.4335,124.5699,23362.0
2020-11-05 12:20:00,127.9,127.91,127.59,127.7,13002.0,124.5991,124.6089,124.2971,124.4043,13002.0
2020-11-05 12:30:00,127.73,128.02,127.62,127.84,19283.0,124.4335,124.716,124.3263,124.5407,19283.0
2020-11-05 12:40:00,127.92,128.25,127.86,128.25,21779.0,124.6186,124.9401,124.5601,124.9401,21779.0
2020-11-05 12:50:00,128.29,128.42,128.08,128.29,13364.0,124.979,125.1057,124.7745,124.979,13364.0
2020-11-05 13:00:00,128.33,128.48,128.14,128.2,35426.0,125.018,125.1641,124.8329,124.8914,35426.0
2020-11-05 13:10:00,128.2,128.42,128.09,128.1,14151.0,124.8914,125.1057,124.7842,124.794,14151.0
2020-11-05 13:20:00,128.13,128.23,127.93,128.12,25727.0,124.8232,124.9206,124.6283,124.8134,25727.0
2020-11-05 13:30:00,128.12,128.28,128.08,128.16,26686.0,124.8134,124.9693,124.7745,124.8524,26686.0
2020-11-05 13:40:00,128.15,128.3,127.96,128.06,22401.0,124.8427,124.9888,124.6576,124.755,22401.0
2020-11-05 13:50:00,128.09,128.18,127.71,127.84,22295.0,124.7842,124.8719,124.414,124.5407,22295.0
2020-11-05 14:00:00,127.87,128.11,127.78,128.0,23949.0,124.5699,124.8037,124.4822,124.6965,23949.0
2020-11-05 14:10:00,128.11,128.44,128.07,128.34,54064.0,124.8037,125.1252,124.7647,125.0278,54064.0
2020-11-05 14:20:00,128.28,128.58,128.27,128.42,26346.0,124.9693,125.2616,124.9596,125.1057,26346.0
2020-11-05 14:30:00,128.42,128.46,127.9,128.19,35687.0,125.1057,125.1447,124.5991,124.8816,35687.0
2020-11-05 14:40:00,128.19,128.45,128.18,128.2,34859.0,124.8816,125.1349,124.8719,124.8914,34859.0
2020-11-05 14:50:00,128.22,128.54,128.16,128.47,24508.0,124.9109,125.2226,124.8524,125.1544,24508.0
2020-11-05 15:00:00,128.44,128.5,128.29,128.35,32894.0,125.1252,125.1836,124.979,125.0375,32894.0
2020-11-05 15:10:00,128.35,128.36,127.94,128.25,66566.0,125.0375,125.0472,124.6381,124.9401,66566.0
2020-11-05 15:20:00,128.27,128.43,127.84,127.93,71580.0,124.9596,125.1154,124.5407,124.6283,71580.0
2020-11-05 15:30:00,127.97,128.0,127.52,127.56,92756.0,124.6673,124.6965,124.2289,124.2679,92756.0
2020-11-05 15:40:00,127.56,127.68,127.29,127.58,108542.0,124.2679,124.3848,124.0049,124.2874,108542.0
2020-11-05 15:50:00,127.57,128.39,127.49,128.33,292909.0,124.2776,125.0765,124.1997,125.018,292909.0
2020-11-06 09:30:00,119.67,119.79,116.25,116.74,972615.0,116.5815,116.6984,113.2498,113.7271,972615.0
2020-11-06 09:40:00,116.73,116.79,114.53,115.79,682773.0,113.7174,113.7758,111.5742,112.8017,682773.0
2020-11-06 09:50:00,115.84,115.89,114.87,115.09,491875.0,112.8504,112.8991,111.9054,112.1197,491875.0
2020-11-06 10:00:00,115.09,115.26,114.55,115.21,616535.0,112.1197,112.2853,111.5937,112.2366,616535.0
2020-11-06 10:10:00,115.22,116.44,114.63,116.29,384082.0,112.2464,113.4349,111.6716,113.2887,384082.0
2020-11-06 10:20:00,116.29,118.79,116.27,118.24,442042.0,113.2887,115.7242,113.2693,115.1884,442042.0
2020-11-06 10:30:00,118.18,118.45,117.47,118.37,289519.0,115.13,115.393,114.4383,115.3151,289519.0
2020-11-06 10:40:00,118.37,118.5,117.63,118.47,258218.0,115.3151,115.4417,114.5942,115.4125,258218.0
2020-11-06 10:50:00,118.49,118.82,117.37,117.44,293919.0,115.432,115.7535,114.3409,114.4091,293919.0
2020-11-06 11:00:00,117.41,118.25,117.39,118.2,212157.0,114.3798,115.1982,114.3604,115.1495,212157.0
2020-11-06 11:10:00,118.19,118.37,117.28,117.39,232957.0,115.1397,115.3151,114.2532,114.3604,232957.0
2020-11-06 11:20:00,117.39,119.1,117.28,118.98,375716.0,114.3604,116.0262,114.2532,115.9093,375716.0
2020-11-06 11:30:00,118.96,119.29,118.29,118.76,238862.0,115.8898,116.2113,115.2371,115.695,238862.0
2020-11-06 11:40:00,118.79,119.09,118.26,119.06,413932.0,115.7242,116.0165,115.2079,115.9873,413932.0
2020-11-06 11:50:00,119.05,119.44,118.9,119.14,237408.0,115.9775,116.3575,115.8314,116.0652,237408.0
2020-11-06 12:00:00,119.14,119.35,118.75,118.85,203983.0,116.0652,116.2698,115.6853,115.7827,203983.0
2020-11-06 12:10:00,118.95,119.02,118.23,118.27,122855.0,115.8801,115.9483,115.1787,115.2176,122855.0
2020-11-06 12:20:00,118.27,118.48,117.56,117.63,129251.0,115.2176,115.4222,114.526,114.5942,129251.0
2020-11-06 12:30:00,117.63,118.33,117.62,118.31,94959.0,114.5942,115.2761,114.5844,115.2566,94959.0
2020-11-06 12:40:00,118.3,118.86,118.26,118.7,86336.0,115.2469,115.7924,115.2079,115.6365,86336.0
2020-11-06 12:50:00,118.7,118.87,118.19,118.23,124585.0,115.6365,115.8022,115.1397,115.1787,124585.0
2020-11-06 13:00:00,118.24,118.43,117.75,118.43,220964.0,115.1884,115.3735,114.7111,115.3735,220964.0
2020-11-06 13:10:00,118.49,119.11,118.46,119.11,61094.0,115.432,116.036,115.4027,116.036,61094.0
2020-11-06 13:20:00,119.1,119.33,118.77,118.8,73522.0,116.0262,116.2503,115.7047,115.734,73522.0
2020-11-06 13:30:00,118.77,119.21,118.48,119.17,242874.0,115.7047,116.1334,115.4222,116.0944,242874.0
2020-11-06 13:40:00,119.16,119.41,119.03,119.16,92633.0,116.0847,116.3282,115.958,116.0847,92633.0
2020-11-06 13:50:00,119.16,119.9,119.07,119.8,209139.0,116.0847,116.8056,115.997,116.7082,209139.0
2020-11-06 14:00:00,119.84,120.08,119.65,119.92,143835.0,116.7471,116.9809,116.562,116.8251,143835.0
2020-11-06 14:10:00,119.93,120.41,119.82,120.1,118783.0,116.8348,117.3024,116.7276,117.0004,118783.0
2020-11-06 14:20:00,120.07,120.17,119.91,120.09,81029.0,116.9712,117.0686,116.8153,116.9907,81029.0
2020-11-06 14:30:00,120.09,120.4,120.08,120.33,71399.0,116.9907,117.2927,116.9809,117.2245,71399.0
2020-11-06 14:40:00,120.32,120.54,120.17,120.41,97572.0,117.2147,117.4291,117.0686,117.3024,97572.0
2020-11-06 14:50:00,120.42,120.69,120.35,120.68,62078.0,117.3122,117.5752,117.244,117.5654,62078.0
2020-11-06 15:00:00,120.68,120.7,119.51,119.68,164177.0,117.5654,117.5849,116.4256,116.5913,164177.0
2020-11-06 15:10:00,119.66,119.72,119.37,119.5,105552.0,116.5718,116.6302,116.2893,116.4159,105552.0
2020-11-06 15:20:00,119.51,119.53,119.0,119.27,69701.0,116.4256,116.4451,115.9288,116.1918,69701.0
2020-11-06 15:30:00,119.25,119.43,118.73,118.82,156113.0,116.1724,116.3477,115.6658,115.7535,156113.0
2020-11-06 15:40:00,118.84,119.2,118.62,118.62,245421.0,115.7729,116.1236,115.5586,115.5586,245421.0
2020-11-06 15:50:00,118.63,119.44,118.63,119.1,428746.0,115.5684,116.3575,115.5684,116.0262,428746.0
2020-11-09 09:30:00,116.33,116.5,110.15,111.87,720416.0,113.3277,113.4933,107.3072,108.9828,720416.0
2020-11-09 09:40:00,111.97,115.0,111.32,115.0,980314.0,109.0802,112.032,108.447,112.032,980314.0
2020-11-09 09:50:00,115.0,116.3,114.61,116.16,260067.0,112.032,113.2985,111.6521,113.1621,260067.0
2020-11-09 10:00:00,116.16,118.18,116.14,117.92,231717.0,113.1621,115.13,113.1426,114.8767,231717.0
2020-11-09 10:10:00,117.92,118.9,117.34,118.57,158047.0,114.8767,115.8314,114.3116,115.5099,158047.0
2020-11-09 10:20:00,118.61,118.7,116.78,117.37,114626.0,115.5489,115.6365,113.7661,114.3409,114626.0
2020-11-09 10:30:00,117.48,118.17,116.9,117.06,74604.0,114.448,115.1202,113.883,114.0389,74604.0
2020-11-09 10:40:00,117.04,117.41,116.69,117.2,85918.0,114.0194,114.3798,113.6784,114.1753,85918.0
2020-11-09 10:50:00,117.21,119.47,117.13,119.27,90518.0,114.185,116.3867,114.1071,116.1918,90518.0
2020-11-09 11:00:00,119.33,119.99,119.02,119.54,114449.0,116.2503,116.8933,115.9483,116.4549,114449.0
2020-11-09 11:10:00,119.55,119.95,118.75,119.9,113420.0,116.4646,116.8543,115.6853,116.8056,113420.0
2020-11-09 11:20:00,119.85,120.38,119.65,120.33,77690.0,116.7569,117.2732,116.562,117.2245,77690.0
2020-11-09 11:30:00,120.28,120.39,119.91,120.21,62252.0,117.1758,117.2829,116.8153,117.1076,62252.0
2020-11-09 11:40:00,120.17,120.25,119.35,119.78,140782.0,117.0686,117.1465,116.2698,116.6887,140782.0
2020-11-09 11:50:00,119.77,120.38,119.65,120.08,284687.0,116.6789,117.2732,116.562,116.9809,284687.0
2020-11-09 12:00:00,120.07,121.31,119.95,121.11,73515.0,116.9712,118.1792,116.8543,117.9844,73515.0
2020-11-09 12:10:00,121.13,121.17,120.75,120.79,60422.0,118.0038,118.0428,117.6336,117.6726,60422.0
2020-11-09 12:20:00,120.81,120.93,120.31,120.5,61994.0,117.6921,117.809,117.205,117.3901,61994.0
2020-11-09 12:30:00,120.55,120.66,120.29,120.37,39524.0,117.4388,117.546,117.1855,117.2634,39524.0
2020-11-09 12:40:00,120.36,120.43,119.64,119.75,33776.0,117.2537,117.3219,116.5523,116.6595,33776.0
2020-11-09 12:50:00,119.77,119.94,119.1,119.18,39246.0,116.6789,116.8445,116.0262,116.1042,39246.0
2020-11-09 13:00:00,119.24,119.5,118.82,119.17,43300.0,116.1626,116.4159,115.7535,116.0944,43300.0
2020-11-09 13:10:00,119.23,119.45,118.76,118.81,36544.0,116.1529,116.3672,115.695,115.7437,36544.0
2020-11-09 13:20:00,118.79,118.96,118.56,118.73,33472.0,115.7242,115.8898,115.5002,115.6658,33472.0
2020-11-09 13:30:00,118.67,118.7,118.31,118.56,40177.0,115.6073,115.6365,115.2566,115.5002,40177.0
2020-11-09 13:40:00,118.53,118.56,118.01,118.01,30090.0,115.4709,115.5002,114.9644,114.9644,30090.0
2020-11-09 13:50:00,118.01,118.05,117.7,117.9,26005.0,114.9644,115.0033,114.6624,114.8572,26005.0
2020-11-09 14:00:00,117.89,118.19,117.77,118.19,30087.0,114.8475,115.1397,114.7306,115.1397,30087.0
2020-11-09 14:10:00,118.2,118.92,118.18,118.83,54252.0,115.1495,115.8509,115.13,115.7632,54252.0
2020-11-09 14:20:00,118.83,118.94,118.28,118.36,59764.0,115.7632,115.8704,115.2274,115.3053,59764.0
2020-11-09 14:30:00,118.37,118.64,118.12,118.53,64710.0,115.3151,115.5781,115.0715,115.4709,64710.0
2020-11-09 14:40:00,118.52,119.0,118.5,118.93,42843.0,115.4612,115.9288,115.4417,115.8606,42843.0
2020-11-09 14:50:00,118.91,118.94,118.52,118.79,37916.0,115.8411,115.8704,115.4612,115.7242,37916.0
2020-11-09 15:00:00,118.79,119.08,118.69,118.8,67688.0,115.7242,116.0067,115.6268,115.734,67688.0
2020-11-09 15:10:00,118.81,118.82,118.0,118.0,62891.0,115.7437,115.7535,114.9546,114.9546,62891.0
2020-11-09 15:20:00,118.01,118.17,117.77,118.0,61124.0,114.9644,115.1202,114.7306,114.9546,61124.0
2020-11-09 15:30:00,118.01,118.29,118.0,118.27,110382.0,114.9644,115.2371,114.9546,115.2176,110382.0
2020-11-09 15:40:00,118.23,118.38,117.89,117.94,122384.0,115.1787,115.3248,114.8475,114.8962,122384.0
2020-11-09 15:50:00,117.93,118.02,116.85,116.89,393698.0,114.8864,114.9741,113.8343,113.8733,393698.0
2020-11-10 09:30:00,116.99,117.11,115.53,115.93,169315.0,113.9707,114.0876,112.5484,112.938,169315.0
2020-11-10 09:40:00,116.01,116.01,115.13,115.9,84080.0,113.016,113.016,112.1587,112.9088,84080.0
2020-11-10 09:50:00,115.85,116.1,115.16,115.26,71299.0,112.8601,113.1037,112.1879,112.2853,71299.0
2020-11-10 10:00:00,115.18,115.78,114.78,115.75,91758.0,112.2074,112.7919,111.8177,112.7627,91758.0
2020-11-10 10:10:00,115.72,115.8,114.86,114.86,138901.0,112.7335,112.8114,111.8957,111.8957,138901.0
2020-11-10 10:20:00,114.86,116.39,114.83,116.39,142320.0,111.8957,113.3862,111.8664,113.3862,142320.0
2020-11-10 10:30:00,116.39,117.33,116.39,116.9,77617.0,113.3862,114.3019,113.3862,113.883,77617.0
2020-11-10 10:40:00,116.98,117.35,116.74,116.92,105677.0,113.9609,114.3214,113.7271,113.9025,105677.0
2020-11-10 10:50:00,116.94,117.73,116.86,117.5,76360.0,113.922,114.6916,113.844,114.4675,76360.0
2020-11-10 11:00:00,117.53,118.18,117.28,118.08,96098.0,114.4967,115.13,114.2532,115.0326,96098.0
2020-11-10 11:10:00,118.08,118.46,117.43,117.86,44555.0,115.0326,115.4027,114.3993,114.8182,44555.0
2020-11-10 11:20:00,117.83,118.91,117.74,118.88,60276.0,114.789,115.8411,114.7013,115.8119,60276.0
2020-11-10 11:30:00,118.86,119.06,118.44,118.44,54839.0,115.7924,115.9873,115.3833,115.3833,54839.0
2020-11-10 11:40:00,118.4,119.27,118.27,119.18,52487.0,115.3443,116.1918,115.2176,116.1042,52487.0
2020-11-10 11:50:00,119.14,119.24,118.45,118.7,37741.0,116.0652,116.1626,115.393,115.6365,37741.0
2020-11-10 12:00:00,118.7,119.27,118.59,118.88,43042.0,115.6365,116.1918,115.5294,115.8119,43042.0
2020-11-10 12:10:00,118.87,119.62,118.75,119.61,36375.0,115.8022,116.5328,115.6853,116.5231,36375.0
2020-11-10 12:20:00,119.57,119.73,119.35,119.69,44552.0,116.4841,116.64,116.2698,116.601,44552.0
2020-11-10 12:30:00,119.66,119.9,119.56,119.77,47110.0,116.5718,116.8056,116.4744,116.6789,47110.0
2020-11-10 12:40:00,119.79,119.79,119.36,119.75,56377.0,116.6984,116.6984,116.2795,116.6595,56377.0
2020-11-10 12:50:00,119.82,120.23,119.75,119.9,41285.0,116.7276,117.1271,116.6595,116.8056,41285.0
2020-11-10 13:00:00,119.86,120.24,119.8,120.04,25592.0,116.7666,117.1368,116.7082,116.942,25592.0
2020-11-10 13:10:00,120.04,120.11,119.61,119.62,50954.0,116.942,117.0102,116.5231,116.5328,50954.0
2020-11-10 13:20:00,119.65,119.66,119.0,119.09,41320.0,116.562,116.5718,115.9288,116.0165,41320.0
2020-11-10 13:30:00,119.13,119.69,118.79,119.69,37461.0,116.0555,116.601,115.7242,116.601,37461.0
2020-11-10 13:40:00,119.63,120.12,119.62,119.9,41855.0,116.5425,117.0199,116.5328,116.8056,41855.0
2020-11-10 13:50:00,119.89,120.53,119.53,119.76,196047.0,116.7958,117.4193,116.4451,116.6692,196047.0
2020-11-10 14:00:00,119.8,120.17,119.8,119.96,32936.0,116.7082,117.0686,116.7082,116.864,32936.0
2020-11-10 14:10:00,119.93,119.93,119.2,119.34,24706.0,116.8348,116.8348,116.1236,116.26,24706.0
2020-11-10 14:20:00,119.35,119.69,118.98,119.16,28457.0,116.2698,116.601,115.9093,116.0847,28457.0
2020-11-10 14:30:00,119.21,119.69,119.21,119.42,29445.0,116.1334,116.601,116.1334,116.338,29445.0
2020-11-10 14:40:00,119.42,119.71,119.08,119.21,31364.0,116.338,116.6205,116.0067,116.1334,31364.0
2020-11-10 14:50:00,119.2,119.52,119.15,119.48,27860.0,116.1236,116.4354,116.0749,116.3964,27860.0
2020-11-10 15:00:00,119.41,119.53,119.19,119.37,47741.0,116.3282,116.4451,116.1139,116.2893,47741.0
2020-11-10 15:10:00,119.4,119.8,119.29,119.8,48483.0,116.3185,116.7082,116.2113,116.7082,48483.0
2020-11-10 15:20:00,119.79,119.93,119.62,119.83,79070.0,116.6984,116.8348,116.5328,116.7374,79070.0
2020-11-10 15:30:00,119.84,119.97,119.5,119.53,100731.0,116.7471,116.8738,116.4159,116.4451,100731.0
2020-11-10 15:40:00,119.52,119.92,119.4,119.5,146133.0,116.4354,116.8251,116.3185,116.4159,146133.0
2020-11-10 15:50:00,119.51,119.55,118.51,118.86,360743.0,116.4256,116.4646,115.4515,115.7924,360743.0
2020-11-11 09:30:00,120.3,120.64,119.52,119.91,154258.0,117.1953,117.5265,116.4354,116.8153,154258.0
2020-11-11 09:40:00,119.92,120.04,118.93,119.04,86914.0,116.8251,116.942,115.8606,115.9678,86914.0
2020-11-11 09:50:00,119.05,119.18,117.81,117.94,80914.0,115.9775,116.1042,114.7695,114.8962,80914.0
2020-11-11 10:00:00,117.98,118.22,117.59,118.15,71941.0,114.9351,115.1689,114.5552,115.1007,71941.0
2020-11-11 10:10:00,118.11,118.5,117.79,118.35,66965.0,115.0618,115.4417,114.75,115.2956,66965.0
2020-11-11 10:20:00,118.31,118.76,118.23,118.45,37941.0,115.2566,115.695,115.1787,115.393,37941.0
2020-11-11 10:30:00,118.55,118.74,118.08,118.14,49303.0,115.4904,115.6755,115.0326,115.091,49303.0
2020-11-11 10:40:00,118.14,118.34,118.06,118.23,45779.0,115.091,115.2858,115.0131,115.1787,45779.0
2020-11-11 10:50:00,118.21,118.74,118.14,118.41,56255.0,115.1592,115.6755,115.091,115.354,56255.0
2020-11-11 11:00:00,118.41,118.5,118.17,118.3,78862.0,115.354,115.4417,115.1202,115.2469,78862.0
2020-11-11 11:10:00,118.32,118.55,118.32,118.42,43082.0,115.2664,115.4904,115.2664,115.3638,43082.0
2020-11-11 11:20:00,118.46,118.46,117.88,117.92,39255.0,115.4027,115.4027,114.8377,114.8767,39255.0
2020-11-11 11:30:00,118.01,118.2,117.93,118.2,34691.0,114.9644,115.1495,114.8864,115.1495,34691.0
2020-11-11 11:40:00,118.23,118.94,118.23,118.9,43209.0,115.1787,115.8704,115.1787,115.8314,43209.0
2020-11-11 11:50:00,118.87,119.3,118.79,119.22,43762.0,115.8022,116.2211,115.7242,116.1431,43762.0
2020-11-11 12:00:00,119.2,119.43,119.19,119.4,33505.0,116.1236,116.3477,116.1139,116.3185,33505.0
2020-11-11 12:10:00,119.39,119.54,119.18,119.19,24808.0,116.3087,116.4549,116.1042,116.1139,24808.0
2020-11-11 12:20:00,119.22,119.28,118.99,119.05,31357.0,116.1431,116.2016,115.9191,115.9775,31357.0
2020-11-11 12:30:00,119.1,119.27,119.03,119.06,24522.0,116.0262,116.1918,115.958,115.9873,24522.0
2020-11-11 12:40:00,119.11,119.24,118.92,119.2,28193.0,116.036,116.1626,115.8509,116.1236,28193.0
2020-11-11 12:50:00,119.2,119.2,118.84,119.01,40206.0,116.1236,116.1236,115.7729,115.9385,40206.0
2020-11-11 13:00:00,119.06,119.08,118.66,118.71,34236.0,115.9873,116.0067,115.5976,115.6463,34236.0
2020-11-11 13:10:00,118.67,118.9,118.67,118.82,31426.0,115.6073,115.8314,115.6073,115.7535,31426.0
2020-11-11 13:20:00,118.79,118.79,118.61,118.68,26997.0,115.7242,115.7242,115.5489,115.6171,26997.0
2020-11-11 13:30:00,118.69,119.38,118.67,119.35,43840.0,115.6268,116.299,115.6073,116.2698,43840.0
2020-11-11 13:40:00,119.37,119.37,118.8,118.84,26482.0,116.2893,116.2893,115.734,115.7729,26482.0
2020-11-11 13:50:00,118.84,118.99,118.61,118.91,20613.0,115.7729,115.9191,115.5489,115.8411,20613.0
2020-11-11 14:00:00,118.9,119.17,118.81,119.09,37612.0,115.8314,116.0944,115.7437,116.0165,37612.0
2020-11-11 14:10:00,119.07,119.45,119.07,119.39,41092.0,115.997,116.3672,115.997,116.3087,41092.0
2020-11-11 14:20:00,119.39,119.71,119.35,119.66,40178.0,116.3087,116.6205,116.2698,116.5718,40178.0
2020-11-11 14:30:00,119.64,119.92,119.44,119.92,53510.0,116.5523,116.8251,116.3575,116.8251,53510.0
2020-11-11 14:40:00,119.88,119.89,119.6,119.69,38915.0,116.7861,116.7958,116.5133,116.601,38915.0
2020-11-11 14:50:00,119.68,119.83,119.59,119.67,47270.0,116.5913,116.7374,116.5036,116.5815,47270.0
2020-11-11 15:00:00,119.68,119.94,119.59,119.91,44242.0,116.5913,116.8445,116.5036,116.8153,44242.0
2020-11-11 15:10:00,119.9,119.93,119.73,119.78,55580.0,116.8056,116.8348,116.64,116.6887,55580.0
2020-11-11 15:20:00,119.79,119.96,119.64,119.92,69505.0,116.6984,116.864,116.5523,116.8251,69505.0
2020-11-11 15:30:00,119.93,120.12,119.67,119.9,91294.0,116.8348,117.0199,116.5815,116.8056,91294.0
2020-11-11 15:40:00,119.89,119.96,119.55,119.72,84345.0,116.7958,116.864,116.4646,116.6302,84345.0
2020-11-11 15:50:00,119.73,119.85,119.4,119.82,206811.0,116.64,116.7569,116.3185,116.7276,206811.0
2020-11-12 09:30:00,120.98,122.32,120.73,121.68,138613.0,117.8577,119.1631,117.6142,118.5396,138613.0
2020-11-12 09:40:00,121.64,122.1,120.67,120.73,55944.0,118.5007,118.9488,117.5557,117.6142,55944.0
2020-11-12 09:50:00,120.71,121.18,120.54,120.86,58376.0,117.5947,118.0525,117.4291,117.7408,58376.0
2020-11-12 10:00:00,120.92,120.92,120.13,120.44,44233.0,117.7993,117.7993,117.0296,117.3316,44233.0
2020-11-12 10:10:00,120.49,121.34,120.38,121.11,60082.0,117.3804,118.2084,117.2732,117.9844,60082.0
2020-11-12 10:20:00,121.07,121.36,120.82,121.03,36230.0,117.9454,118.2279,117.7018,117.9064,36230.0
2020-11-12 10:30:00,121.05,121.42,121.04,121.4,23662.0,117.9259,118.2864,117.9162,118.2669,23662.0
2020-11-12 10:40:00,121.37,121.77,121.25,121.65,41382.0,118.2376,118.6273,118.1207,118.5104,41382.0
2020-11-12 10:50:00,121.59,121.67,121.21,121.21,52574.0,118.452,118.5299,118.0818,118.0818,52574.0
2020-11-12 11:00:00,121.25,121.58,121.16,121.43,40341.0,118.1207,118.4422,118.0331,118.2961,40341.0
2020-11-12 11:10:00,121.47,121.71,121.22,121.71,32458.0,118.3351,118.5689,118.0915,118.5689,32458.0
2020-11-12 11:20:00,121.72,121.77,121.42,121.57,41368.0,118.5786,118.6273,118.2864,118.4325,41368.0
2020-11-12 11:30:00,121.57,121.57,120.82,120.91,31949.0,118.4325,118.4325,117.7018,117.7895,31949.0
2020-11-12 11:40:00,120.87,121.17,120.77,121.1,31952.0,117.7505,118.0428,117.6531,117.9746,31952.0
2020-11-12 11:50:00,121.09,121.24,121.02,121.07,18637.0,117.9649,118.111,117.8967,117.9454,18637.0
2020-11-12 12:00:00,121.14,121.29,121.02,121.13,18315.0,118.0136,118.1597,117.8967,118.0038,18315.0
2020-11-12 12:10:00,121.13,121.19,120.95,121.06,22793.0,118.0038,118.0623,117.8285,117.9356,22793.0
2020-11-12 12:20:00,121.09,121.21,120.53,120.59,70785.0,117.9649,118.0818,117.4193,117.4778,70785.0
2020-11-12 12:30:00,120.52,120.92,120.52,120.53,36757.0,117.4096,117.7993,117.4096,117.4193,36757.0
2020-11-12 12:40:00,120.52,120.58,120.01,120.04,22446.0,117.4096,117.468,116.9127,116.942,22446.0
2020-11-12 12:50:00,120.09,120.39,119.97,120.39,31777.0,116.9907,117.2829,116.8738,117.2829,31777.0
2020-11-12 13:00:00,120.34,120.76,120.32,120.52,28253.0,117.2342,117.6434,117.2147,117.4096,28253.0
2020-11-12 13:10:00,120.59,120.59,120.03,120.42,24045.0,117.4778,117.4778,116.9322,117.3122,24045.0
2020-11-12 13:20:00,120.39,120.54,120.21,120.46,32592.0,117.2829,117.4291,117.1076,117.3511,32592.0
2020-11-12 13:30:00,120.44,120.72,120.28,120.52,25204.0,117.3316,117.6044,117.1758,117.4096,25204.0
2020-11-12 13:40:00,120.55,120.6,120.22,120.23,13296.0,117.4388,117.4875,117.1173,117.1271,13296.0
2020-11-12 13:50:00,120.25,120.44,120.14,120.42,16851.0,117.1465,117.3316,117.0394,117.3122,16851.0
2020-11-12 14:00:00,120.41,120.7,120.35,120.49,20631.0,117.3024,117.5849,117.244,117.3804,20631.0
2020-11-12 14:10:00,120.48,120.53,120.11,120.22,20102.0,117.3706,117.4193,117.0102,117.1173,20102.0
2020-11-12 14:20:00,120.19,120.33,120.13,120.23,23637.0,117.0881,117.2245,117.0296,117.1271,23637.0
2020-11-12 14:30:00,120.25,120.39,120.13,120.32,20643.0,117.1465,117.2829,117.0296,117.2147,20643.0
2020-11-12 14:40:00,120.25,120.29,119.67,119.74,26939.0,117.1465,117.1855,116.5815,116.6497,26939.0
2020-11-12 14:50:00,119.77,119.84,119.51,119.6,36731.0,116.6789,116.7471,116.4256,116.5133,36731.0
2020-11-12 15:00:00,119.65,119.65,119.22,119.4,21500.0,116.562,116.562,116.1431,116.3185,21500.0
2020-11-12 15:10:00,119.4,119.69,119.36,119.55,20400.0,116.3185,116.601,116.2795,116.4646,20400.0
2020-11-12 15:20:00,119.56,119.61,119.27,119.27,25776.0,116.4744,116.5231,116.1918,116.1918,25776.0
2020-11-12 15:30:00,119.27,119.39,119.12,119.39,31245.0,116.1918,116.3087,116.0457,116.3087,31245.0
2020-11-12 15:40:00,119.36,119.38,118.97,119.26,41956.0,116.2795,116.299,115.8996,116.1821,41956.0
2020-11-12 15:50:00,119.19,119.38,119.15,119.32,108503.0,116.1139,116.299,116.0749,116.2405,108503.0
2020-11-13 09:30:00,120.74,121.08,119.37,120.78,92287.0,117.6239,117.9551,116.2893,117.6629,92287.0
2020-11-13 09:40:00,120.74,120.93,119.95,120.13,25623.0,117.6239,117.809,116.8543,117.0296,25623.0
2020-11-13 09:50:00,120.06,120.37,119.71,119.75,28370.0,116.9614,117.2634,116.6205,116.6595,28370.0
2020-11-13 10:00:00,119.81,120.06,119.56,119.56,47369.0,116.7179,116.9614,116.4744,116.4744,47369.0
2020-11-13 10:10:00,119.61,120.19,119.59,120.17,31593.0,116.5231,117.0881,116.5036,117.0686,31593.0
2020-11-13 10:20:00,120.2,120.56,120.15,120.38,26502.0,117.0978,117.4485,117.0491,117.2732,26502.0
2020-11-13 10:30:00,120.39,120.5,120.19,120.3,21704.0,117.2829,117.3901,117.0881,117.1953,21704.0
2020-11-13 10:40:00,120.26,120.83,120.23,120.83,26055.0,117.1563,117.7116,117.1271,117.7116,26055.0
2020-11-13 10:50:00,120.82,120.82,120.46,120.55,31906.0,117.7018,117.7018,117.3511,117.4388,31906.0
2020-11-13 11:00:00,120.54,120.68,120.33,120.34,15297.0,117.4291,117.5654,117.2245,117.2342,15297.0
2020-11-13 11:10:00,120.25,120.3,120.1,120.16,28121.0,117.1465,117.1953,117.0004,117.0589,28121.0
2020-11-13 11:20:00,120.19,120.3,120.06,120.23,21746.0,117.0881,117.1953,116.9614,117.1271,21746.0
2020-11-13 11:30:00,120.23,120.28,120.02,120.08,24842.0,117.1271,117.1758,116.9225,116.9809,24842.0
2020-11-13 11:40:00,120.08,120.49,120.08,120.41,21002.0,116.9809,117.3804,116.9809,117.3024,21002.0
2020-11-13 11:50:00,120.42,120.53,120.19,120.19,22712.0,117.3122,117.4193,117.0881,117.0881,22712.0
2020-11-13 12:00:00,120.23,120.29,120.06,120.09,12468.0,117.1271,117.1855,116.9614,116.9907,12468.0
2020-11-13 12:10:00,120.07,120.27,120.05,120.11,31754.0,116.9712,117.166,116.9517,117.0102,31754.0
2020-11-13 12:20:00,120.11,120.34,120.02,120.23,23554.0,117.0102,117.2342,116.9225,117.1271,23554.0
2020-11-13 12:30:00,120.3,120.32,120.18,120.26,17858.0,117.1953,117.2147,117.0784,117.1563,17858.0
2020-11-13 12:40:00,120.27,120.77,120.26,120.75,29419.0,117.166,117.6531,117.1563,117.6336,29419.0
2020-11-13 12:50:00,120.75,120.8,120.43,120.7,32494.0,117.6336,117.6824,117.3219,117.5849,32494.0
2020-11-13 13:00:00,120.73,121.1,120.63,121.05,50519.0,117.6142,117.9746,117.5167,117.9259,50519.0
2020-11-13 13:10:00,121.05,121.46,120.87,121.26,36525.0,117.9259,118.3253,117.7505,118.1305,36525.0
2020-11-13 13:20:00,121.26,121.38,121.23,121.32,27449.0,118.1305,118.2474,118.1013,118.1889,27449.0
2020-11-13 13:30:00,121.34,121.42,120.96,121.05,26013.0,118.2084,118.2864,117.8382,117.9259,26013.0
2020-11-13 13:40:00,121.04,121.19,120.95,121.14,17882.0,117.9162,118.0623,117.8285,118.0136,17882.0
2020-11-13 13:50:00,121.13,121.21,121.07,121.07,15437.0,118.0038,118.0818,117.9454,117.9454,15437.0
2020-11-13 14:00:00,121.06,121.18,120.91,121.18,30864.0,117.9356,118.0525,117.7895,118.0525,30864.0
2020-11-13 14:10:00,121.19,121.2,121.02,121.11,18032.0,118.0623,118.072,117.8967,117.9844,18032.0
2020-11-13 14:20:00,121.13,121.33,121.12,121.23,23463.0,118.0038,118.1987,117.9941,118.1013,23463.0
2020-11-13 14:30:00,121.2,121.26,121.02,121.12,18345.0,118.072,118.1305,117.8967,117.9941,18345.0
2020-11-13 14:40:00,121.12,121.21,121.02,121.08,13943.0,117.9941,118.0818,117.8967,117.9551,13943.0
2020-11-13 14:50:00,121.11,121.26,121.06,121.17,29315.0,117.9844,118.1305,117.9356,118.0428,29315.0
2020-11-13 15:00:00,121.18,121.18,120.74,120.84,25989.0,118.0525,118.0525,117.6239,117.7213,25989.0
2020-11-13 15:10:00,120.86,121.01,120.78,120.93,20199.0,117.7408,117.8869,117.6629,117.809,20199.0
2020-11-13 15:20:00,120.95,121.12,120.93,121.01,15769.0,117.8285,117.9941,117.809,117.8869,15769.0
2020-11-13 15:30:00,121.02,121.3,121.01,121.24,25187.0,117.8967,118.1694,117.8869,118.111,25187.0
2020-11-13 15:40:00,121.26,121.34,121.16,121.22,59767.0,118.1305,118.2084,118.0331,118.0915,59767.0
2020-11-13 15:50:00,121.24,121.34,120.77,120.8,161899.0,118.111,118.2084,117.6531,117.6824,161899.0
2020-11-16 09:30:00,119.7,120.71,118.78,118.79,144503.0,116.6107,117.5947,115.7145,115.7242,144503.0
2020-11-16 09:40:00,118.79,120.26,118.79,120.26,64144.0,115.7242,117.1563,115.7242,117.1563,64144.0
2020-11-16 09:50:00,120.31,120.46,119.82,120.1,50055.0,117.205,117.3511,116.7276,117.0004,50055.0
2020-11-16 10:00:00,120.19,120.34,119.82,119.94,27677.0,117.0881,117.2342,116.7276,116.8445,27677.0
2020-11-16 10:10:00,119.84,119.95,119.39,119.95,39069.0,116.7471,116.8543,116.3087,116.8543,39069.0
2020-11-16 10:20:00,119.91,119.91,119.41,119.46,29451.0,116.8153,116.8153,116.3282,116.3769,29451.0
2020-11-16 10:30:00,119.48,119.74,119.38,119.52,37415.0,116.3964,116.6497,116.299,116.4354,37415.0
2020-11-16 10:40:00,119.53,119.53,119.07,119.18,25713.0,116.4451,116.4451,115.997,116.1042,25713.0
2020-11-16 10:50:00,119.2,119.55,119.03,119.55,53876.0,116.1236,116.4646,115.958,116.4646,53876.0
2020-11-16 11:00:00,119.6,119.69,119.35,119.36,30810.0,116.5133,116.601,116.2698,116.2795,30810.0
2020-11-16 11:10:00,119.36,119.44,118.97,119.44,26842.0,116.2795,116.3575,115.8996,116.3575,26842.0
2020-11-16 11:20:00,119.41,119.49,118.98,119.0,38788.0,116.3282,116.4062,115.9093,115.9288,38788.0
2020-11-16 11:30:00,119.06,119.26,118.85,118.88,35746.0,115.9873,116.1821,115.7827,115.8119,35746.0
2020-11-16 11:40:00,118.89,118.95,118.43,118.64,24474.0,115.8216,115.8801,115.3735,115.5781,24474.0
2020-11-16 11:50:00,118.6,118.8,118.42,118.48,32396.0,115.5391,115.734,115.3638,115.4222,32396.0
2020-11-16 12:00:00,118.48,118.7,118.3,118.33,24248.0,115.4222,115.6365,115.2469,115.2761,24248.0
2020-11-16 12:10:00,118.31,118.34,118.11,118.18,32839.0,115.2566,115.2858,115.0618,115.13,32839.0
2020-11-16 12:20:00,118.14,118.38,118.0,118.03,61954.0,115.091,115.3248,114.9546,114.9838,61954.0
2020-11-16 12:30:00,118.03,118.08,117.83,117.98,43284.0,114.9838,115.0326,114.789,114.9351,43284.0
2020-11-16 12:40:00,117.96,118.08,117.78,117.87,52311.0,114.9156,115.0326,114.7403,114.828,52311.0
2020-11-16 12:50:00,117.87,117.92,117.68,117.89,27725.0,114.828,114.8767,114.6429,114.8475,27725.0
2020-11-16 13:00:00,117.88,118.03,117.8,117.87,19266.0,114.8377,114.9838,114.7598,114.828,19266.0
2020-11-16 13:10:00,117.84,118.04,117.81,117.98,24943.0,114.7987,114.9936,114.7695,114.9351,24943.0
2020-11-16 13:20:00,118.01,118.16,117.83,117.83,26722.0,114.9644,115.1105,114.789,114.789,26722.0
2020-11-16 13:30:00,117.86,118.01,117.76,117.9,24614.0,114.8182,114.9644,114.7208,114.8572,24614.0
2020-11-16 13:40:00,117.9,117.96,117.55,117.63,57030.0,114.8572,114.9156,114.5162,114.5942,57030.0
2020-11-16 13:50:00,117.67,117.9,117.66,117.74,34829.0,114.6331,114.8572,114.6234,114.7013,34829.0
2020-11-16 14:00:00,117.77,118.17,117.74,118.12,39362.0,114.7306,115.1202,114.7013,115.0715,39362.0
2020-11-16 14:10:00,118.11,118.46,118.07,118.36,58023.0,115.0618,115.4027,115.0228,115.3053,58023.0
2020-11-16 14:20:00,118.36,118.58,118.31,118.5,42537.0,115.3053,115.5196,115.2566,115.4417,42537.0
2020-11-16 14:30:00,118.51,118.59,118.28,118.33,26729.0,115.4515,115.5294,115.2274,115.2761,26729.0
2020-11-16 14:40:00,118.34,118.35,118.02,118.04,29944.0,115.2858,115.2956,114.9741,114.9936,29944.0
2020-11-16 14:50:00,118.04,118.09,117.88,117.89,31693.0,114.9936,115.0423,114.8377,114.8475,31693.0
2020-11-16 15:00:00,117.88,117.94,117.72,117.89,49323.0,114.8377,114.8962,114.6818,114.8475,49323.0
2020-11-16 15:10:00,117.93,118.13,117.9,118.09,35303.0,114.8864,115.0813,114.8572,115.0423,35303.0
2020-11-16 15:20:00,118.09,118.55,118.05,118.33,43469.0,115.0423,115.4904,115.0033,115.2761,43469.0
2020-11-16 15:30:00,118.34,118.61,118.27,118.45,67738.0,115.2858,115.5489,115.2176,115.393,67738.0
2020-11-16 15:40:00,118.47,118.66,118.34,118.4,114686.0,115.4125,115.5976,115.2858,115.3443,114686.0
2020-11-16 15:50:00,118.39,118.59,118.09,118.52,220300.0,115.3345,115.5294,115.0423,115.4612,220300.0
2020-11-17 09:30:00,119.33,120.13,118.35,119.61,135929.0,116.2503,117.0296,115.2956,116.5231,135929.0
2020-11-17 09:40:00,119.68,120.6,119.56,120.54,95574.0,116.5913,117.4875,116.4744,117.4291,95574.0
2020-11-17 09:50:00,120.52,120.64,120.15,120.46,80141.0,117.4096,117.5265,117.0491,117.3511,80141.0
2020-11-17 10:00:00,120.51,120.65,120.29,120.54,67856.0,117.3998,117.5362,117.1855,117.4291,67856.0
2020-11-17 10:10:00,120.53,120.53,120.15,120.17,46605.0,117.4193,117.4193,117.0491,117.0686,46605.0
2020-11-17 10:20:00,120.18,120.38,120.06,120.15,49520.0,117.0784,117.2732,116.9614,117.0491,49520.0
2020-11-17 10:30:00,120.1,120.3,119.8,119.82,63325.0,117.0004,117.1953,116.7082,116.7276,63325.0
2020-11-17 10:40:00,119.84,120.05,119.67,120.0,65282.0,116.7471,116.9517,116.5815,116.903,65282.0
2020-11-17 10:50:00,120.01,120.3,119.9,120.28,47830.0,116.9127,117.1953,116.8056,117.1758,47830.0
2020-11-17 11:00:00,120.29,120.31,119.85,120.06,91519.0,117.1855,117.205,116.7569,116.9614,91519.0
2020-11-17 11:10:00,120.07,120.28,119.92,120.15,59424.0,116.9712,117.1758,116.8251,117.0491,59424.0
2020-11-17 11:20:00,120.13,120.19,119.58,119.76,42445.0,117.0296,117.0881,116.4938,116.6692,42445.0
2020-11-17 11:30:00,119.79,119.8,119.5,119.56,22368.0,116.6984,116.7082,116.4159,116.4744,22368.0
2020-11-17 11:40:00,119.55,119.59,119.04,119.05,31972.0,116.4646,116.5036,115.9678,115.9775,31972.0
2020-11-17 11:50:00,119.01,119.17,118.9,119.15,38125.0,115.9385,116.0944,115.8314,116.0749,38125.0
2020-11-17 12:00:00,119.14,119.19,118.96,119.15,25866.0,116.0652,116.1139,115.8898,116.0749,25866.0
2020-11-17 12:10:00,119.11,119.39,119.05,119.22,14012.0,116.036,116.3087,115.9775,116.1431,14012.0
2020-11-17 12:20:00,119.16,119.2,118.96,119.19,16457.0,116.0847,116.1236,115.8898,116.1139,16457.0
2020-11-17 12:30:00,119.19,119.2,118.99,119.15,13717.0,116.1139,116.1236,115.9191,116.0749,13717.0
2020-11-17 12:40:00,119.12,119.13,118.87,118.9,18580.0,116.0457,116.0555,115.8022,115.8314,18580.0
2020-11-17 12:50:00,118.94,119.11,118.87,119.07,29967.0,115.8704,116.036,115.8022,115.997,29967.0
2020-11-17 13:00:00,119.07,119.33,119.06,119.23,110899.0,115.997,116.2503,115.9873,116.1529,110899.0
2020-11-17 13:10:00,119.23,119.34,119.08,119.14,23283.0,116.1529,116.26,116.0067,116.0652,23283.0
2020-11-17 13:20:00,119.16,119.21,119.08,119.15,29344.0,116.0847,116.1334,116.0067,116.0749,29344.0
2020-11-17 13:30:00,119.15,119.2,118.95,119.08,22589.0,116.0749,116.1236,115.8801,116.0067,22589.0
2020-11-17 13:40:00,119.08,119.08,118.85,118.9,19506.0,116.0067,116.0067,115.7827,115.8314,19506.0
2020-11-17 13:50:00,118.87,118.99,118.7,118.8,23472.0,115.8022,115.9191,115.6365,115.734,23472.0
2020-11-17 14:00:00,118.79,118.88,118.68,118.83,17575.0,115.7242,115.8119,115.6171,115.7632,17575.0
2020-11-17 14:10:00,118.84,118.86,118.69,118.84,19932.0,115.7729,115.7924,115.6268,115.7729,19932.0
2020-11-17 14:20:00,118.83,118.94,118.69,118.77,20664.0,115.7632,115.8704,115.6268,115.7047,20664.0
2020-11-17 14:30:00,118.79,118.88,118.67,118.84,20360.0,115.7242,115.8119,115.6073,115.7729,20360.0
2020-11-17 14:40:00,118.84,118.87,118.62,118.64,24292.0,115.7729,115.8022,115.5586,115.5781,24292.0
2020-11-17 14:50:00,118.61,118.65,118.5,118.52,130456.0,115.5489,115.5878,115.4417,115.4612,130456.0
2020-11-17 15:00:00,118.53,118.6,118.3,118.38,61166.0,115.4709,115.5391,115.2469,115.3248,61166.0
2020-11-17 15:10:00,118.38,118.4,118.22,118.32,43725.0,115.3248,115.3443,115.1689,115.2664,43725.0
2020-11-17 15:20:00,118.32,118.61,118.09,118.55,41018.0,115.2664,115.5489,115.0423,115.4904,41018.0
2020-11-17 15:30:00,118.54,118.74,118.42,118.74,27175.0,115.4807,115.6755,115.3638,115.6755,27175.0
2020-11-17 15:40:00,118.74,118.74,118.52,118.59,40438.0,115.6755,115.6755,115.4612,115.5294,40438.0
2020-11-17 15:50:00,118.58,118.58,118.05,118.54,280171.0,115.5196,115.5196,115.0033,115.4807,280171.0
2020-11-18 09:30:00,118.42,118.42,117.32,118.09,97333.0,115.3638,115.3638,114.2922,115.0423,97333.0
2020-11-18 09:40:00,118.16,118.22,117.45,117.55,49240.0,115.1105,115.1689,114.4188,114.5162,49240.0
2020-11-18 09:50:00,117.54,117.75,117.36,117.48,35222.0,114.5065,114.7111,114.3311,114.448,35222.0
2020-11-18 10:00:00,117.43,117.77,117.25,117.47,27676.0,114.3993,114.7306,114.224,114.4383,27676.0
2020-11-18 10:10:00,117.48,117.6,117.29,117.55,21973.0,114.448,114.5649,114.2629,114.5162,21973.0
2020-11-18 10:20:00,117.59,118.16,117.54,118.13,28409.0,114.5552,115.1105,114.5065,115.0813,28409.0
2020-11-18 10:30:00,118.18,118.34,117.92,118.28,41456.0,115.13,115.2858,114.8767,115.2274,41456.0
2020-11-18 10:40:00,118.27,118.58,118.19,118.36,31065.0,115.2176,115.5196,115.1397,115.3053,31065.0
2020-11-18 10:50:00,118.44,118.44,118.18,118.22,22428.0,115.3833,115.3833,115.13,115.1689,22428.0
2020-11-18 11:00:00,118.19,118.38,118.04,118.06,18502.0,115.1397,115.3248,114.9936,115.0131,18502.0
2020-11-18 11:10:00,118.03,118.19,117.93,117.97,19947.0,114.9838,115.1397,114.8864,114.9254,19947.0
2020-11-18 11:20:00,117.97,118.06,117.9,118.06,18077.0,114.9254,115.0131,114.8572,115.0131,18077.0
2020-11-18 11:30:00,118.06,118.07,117.71,117.8,23264.0,115.0131,115.0228,114.6721,114.7598,23264.0
2020-11-18 11:40:00,117.77,118.13,117.73,118.04,27438.0,114.7306,115.0813,114.6916,114.9936,27438.0
2020-11-18 11:50:00,118.04,118.36,118.03,118.36,19778.0,114.9936,115.3053,114.9838,115.3053,19778.0
2020-11-18 12:00:00,118.44,118.53,118.22,118.22,33815.0,115.3833,115.4709,115.1689,115.1689,33815.0
2020-11-18 12:10:00,118.23,118.3,118.11,118.17,24984.0,115.1787,115.2469,115.0618,115.1202,24984.0
2020-11-18 12:20:00,118.17,118.29,118.02,118.02,15887.0,115.1202,115.2371,114.9741,114.9741,15887.0
2020-11-18 12:30:00,118.05,118.14,118.03,118.09,15591.0,115.0033,115.091,114.9838,115.0423,15591.0
2020-11-18 12:40:00,118.08,118.1,117.78,117.89,23080.0,115.0326,115.052,114.7403,114.8475,23080.0
2020-11-18 12:50:00,117.88,117.9,117.6,117.74,16706.0,114.8377,114.8572,114.5649,114.7013,16706.0
2020-11-18 13:00:00,117.75,117.81,117.65,117.78,18993.0,114.7111,114.7695,114.6136,114.7403,18993.0
2020-11-18 13:10:00,117.82,117.99,117.65,117.71,38904.0,114.7793,114.9449,114.6136,114.6721,38904.0
2020-11-18 13:20:00,117.71,117.81,117.42,117.5,32257.0,114.6721,114.7695,114.3896,114.4675,32257.0
2020-11-18 13:30:00,117.48,117.51,117.17,117.23,28868.0,114.448,114.4773,114.146,114.2045,28868.0
2020-11-18 13:40:00,117.25,117.29,117.0,117.14,33096.0,114.224,114.2629,113.9804,114.1168,33096.0
2020-11-18 13:50:00,117.14,117.18,117.01,117.05,23639.0,114.1168,114.1558,113.9902,114.0291,23639.0
2020-11-18 14:00:00,117.04,117.33,116.98,117.24,38893.0,114.0194,114.3019,113.9609,114.2142,38893.0
2020-11-18 14:10:00,117.2,117.31,117.1,117.13,32116.0,114.1753,114.2824,114.0778,114.1071,32116.0
2020-11-18 14:20:00,117.16,117.27,117.07,117.25,34970.0,114.1363,114.2435,114.0486,114.224,34970.0
2020-11-18 14:30:00,117.26,117.69,117.24,117.65,40466.0,114.2337,114.6526,114.2142,114.6136,40466.0
2020-11-18 14:40:00,117.64,117.74,117.47,117.48,44587.0,114.6039,114.7013,114.4383,114.448,44587.0
2020-11-18 14:50:00,117.47,117.57,117.45,117.52,30921.0,114.4383,114.5357,114.4188,114.487,30921.0
2020-11-18 15:00:00,117.52,117.59,117.46,117.56,63839.0,114.487,114.5552,114.4286,114.526,63839.0
2020-11-18 15:10:00,117.56,117.91,117.53,117.61,71912.0,114.526,114.8669,114.4967,114.5747,71912.0
2020-11-18 15:20:00,117.61,117.66,117.5,117.5,56989.0,114.5747,114.6234,114.4675,114.4675,56989.0
2020-11-18 15:30:00,117.5,117.63,117.3,117.31,53235.0,114.4675,114.5942,114.2727,114.2824,53235.0
2020-11-18 15:40:00,117.31,117.33,117.04,117.06,65551.0,114.2824,114.3019,114.0194,114.0389,65551.0
2020-11-18 15:50:00,117.06,117.12,116.65,116.84,195907.0,114.0389,114.0973,113.6395,113.8246,195907.0
2020-11-19 09:30:00,117.28,119.08,116.41,118.68,193518.0,114.2532,116.0067,113.4057,115.6171,193518.0
2020-11-19 09:40:00,118.69,119.2,118.51,118.87,86070.0,115.6268,116.1236,115.4515,115.8022,86070.0
2020-11-19 09:50:00,118.87,119.36,118.69,119.34,52126.0,115.8022,116.2795,115.6268,116.26,52126.0
2020-11-19 10:00:00,119.4,119.45,118.81,119.0,57577.0,116.3185,116.3672,115.7437,115.9288,57577.0
2020-11-19 10:10:00,118.99,119.05,118.62,118.72,45874.0,115.9191,115.9775,115.5586,115.656,45874.0
2020-11-19 10:20:00,118.73,119.27,118.64,119.11,41477.0,115.6658,116.1918,115.5781,116.036,41477.0
2020-11-19 10:30:00,119.15,119.79,119.09,119.65,73425.0,116.0749,116.6984,116.0165,116.562,73425.0
2020-11-19 10:40:00,119.64,120.06,119.55,120.0,51938.0,116.5523,116.9614,116.4646,116.903,51938.0
2020-11-19 10:50:00,120.04,120.34,119.96,120.17,41233.0,116.942,117.2342,116.864,117.0686,41233.0
2020-11-19 11:00:00,120.17,120.56,119.98,120.47,119480.0,117.0686,117.4485,116.8835,117.3609,119480.0
2020-11-19 11:10:00,120.49,120.89,120.39,120.75,65855.0,117.3804,117.77,117.2829,117.6336,65855.0
2020-11-19 11:20:00,120.74,121.05,120.62,120.95,64455.0,117.6239,117.9259,117.507,117.8285,64455.0
2020-11-19 11:30:00,120.91,120.97,120.21,120.39,47336.0,117.7895,117.848,117.1076,117.2829,47336.0
2020-11-19 11:40:00,120.4,121.13,120.4,120.87,74423.0,117.2927,118.0038,117.2927,117.7505,74423.0
2020-11-19 11:50:00,120.86,120.88,120.46,120.51,42302.0,117.7408,117.7603,117.3511,117.3998,42302.0
2020-11-19 12:00:00,120.56,120.81,120.39,120.79,27164.0,117.4485,117.6921,117.2829,117.6726,27164.0
2020-11-19 12:10:00,120.79,121.52,120.65,121.33,64847.0,117.6726,118.3838,117.5362,118.1987,64847.0
2020-11-19 12:20:00,121.34,121.36,120.83,121.07,24737.0,118.2084,118.2279,117.7116,117.9454,24737.0
2020-11-19 12:30:00,121.04,121.06,120.77,121.03,26573.0,117.9162,117.9356,117.6531,117.9064,26573.0
2020-11-19 12:40:00,121.02,121.11,120.48,120.48,27181.0,117.8967,117.9844,117.3706,117.3706,27181.0
2020-11-19 12:50:00,120.46,120.74,120.44,120.48,16345.0,117.3511,117.6239,117.3316,117.3706,16345.0
2020-11-19 13:00:00,120.48,120.54,120.27,120.41,30173.0,117.3706,117.4291,117.166,117.3024,30173.0
2020-11-19 13:10:00,120.38,120.81,120.38,120.81,25886.0,117.2732,117.6921,117.2732,117.6921,25886.0
2020-11-19 13:20:00,120.8,120.91,120.59,120.91,30403.0,117.6824,117.7895,117.4778,117.7895,30403.0
2020-11-19 13:30:00,120.91,120.91,120.6,120.8,20550.0,117.7895,117.7895,117.4875,117.6824,20550.0
2020-11-19 13:40:00,120.8,120.86,120.65,120.71,19855.0,117.6824,117.7408,117.5362,117.5947,19855.0
2020-11-19 13:50:00,120.73,121.06,120.72,120.93,17065.0,117.6142,117.9356,117.6044,117.809,17065.0
2020-11-19 14:00:00,120.88,120.88,120.61,120.69,22055.0,117.7603,117.7603,117.4973,117.5752,22055.0
2020-11-19 14:10:00,120.74,120.75,120.42,120.49,17795.0,117.6239,117.6336,117.3122,117.3804,17795.0
2020-11-19 14:20:00,120.51,120.57,120.39,120.48,22922.0,117.3998,117.4583,117.2829,117.3706,22922.0
2020-11-19 14:30:00,120.48,120.96,120.47,120.96,25340.0,117.3706,117.8382,117.3609,117.8382,25340.0
2020-11-19 14:40:00,120.92,120.98,120.76,120.82,21665.0,117.7993,117.8577,117.6434,117.7018,21665.0
2020-11-19 14:50:00,120.82,120.86,120.65,120.73,20406.0,117.7018,117.7408,117.5362,117.6142,20406.0
2020-11-19 15:00:00,120.73,120.75,120.47,120.62,24931.0,117.6142,117.6336,117.3609,117.507,24931.0
2020-11-19 15:10:00,120.63,120.79,120.45,120.45,39107.0,117.5167,117.6726,117.3414,117.3414,39107.0
2020-11-19 15:20:00,120.48,120.59,120.45,120.58,24056.0,117.3706,117.4778,117.3414,117.468,24056.0
2020-11-19 15:30:00,120.58,120.58,120.12,120.24,55518.0,117.468,117.468,117.0199,117.1368,55518.0
2020-11-19 15:40:00,120.21,120.34,120.12,120.14,57708.0,117.1076,117.2342,117.0199,117.0394,57708.0
2020-11-19 15:50:00,120.14,120.32,120.06,120.14,144038.0,117.0394,117.2147,116.9614,117.0394,144038.0
2020-11-20 09:30:00,119.79,120.45,119.1,120.21,126756.0,116.6984,117.3414,116.0262,117.1076,126756.0
2020-11-20 09:40:00,120.1,120.51,119.88,120.47,21817.0,117.0004,117.3998,116.7861,117.3609,21817.0
2020-11-20 09:50:00,120.51,120.58,120.04,120.52,40353.0,117.3998,117.468,116.942,117.4096,40353.0
2020-11-20 10:00:00,120.58,121.43,120.5,121.43,45454.0,117.468,118.2961,117.3901,118.2961,45454.0
2020-11-20 10:10:00,121.37,121.43,121.1,121.3,25985.0,118.2376,118.2961,117.9746,118.1694,25985.0
2020-11-20 10:20:00,121.35,121.65,121.34,121.35,26563.0,118.2182,118.5104,118.2084,118.2182,26563.0
2020-11-20 10:30:00,121.45,121.91,121.37,121.75,274733.0,118.3156,118.7637,118.2376,118.6078,274733.0
2020-11-20 10:40:00,121.73,122.18,121.07,121.34,183456.0,118.5883,119.0267,117.9454,118.2084,183456.0
2020-11-20 10:50:00,121.34,121.37,120.89,121.13,26676.0,118.2084,118.2376,117.77,118.0038,26676.0
2020-11-20 11:00:00,121.13,121.75,121.09,121.71,40561.0,118.0038,118.6078,117.9649,118.5689,40561.0
2020-11-20 11:10:00,121.75,121.79,121.44,121.5,24199.0,118.6078,118.6468,118.3058,118.3643,24199.0
2020-11-20 11:20:00,121.48,121.84,121.47,121.82,20296.0,118.3448,118.6955,118.3351,118.676,20296.0
2020-11-20 11:30:00,121.83,122.15,121.8,122.05,35411.0,118.6858,118.9975,118.6565,118.9001,35411.0
2020-11-20 11:40:00,122.06,122.2,121.97,122.01,28482.0,118.9098,119.0462,118.8222,118.8611,28482.0
2020-11-20 11:50:00,121.97,122.2,121.81,121.84,32732.0,118.8222,119.0462,118.6663,118.6955,32732.0
2020-11-20 12:00:00,121.84,122.04,121.67,122.0,103413.0,118.6955,118.8903,118.5299,118.8514,103413.0
2020-11-20 12:10:00,121.98,122.0,121.68,121.72,59597.0,118.8319,118.8514,118.5396,118.5786,59597.0
2020-11-20 12:20:00,121.71,122.15,121.7,122.15,24272.0,118.5689,118.9975,118.5591,118.9975,24272.0
2020-11-20 12:30:00,122.12,122.55,122.12,122.4,42456.0,118.9683,119.3872,118.9683,119.2411,42456.0
2020-11-20 12:40:00,122.44,122.66,122.31,122.34,71364.0,119.28,119.4943,119.1534,119.1826,71364.0
2020-11-20 12:50:00,122.34,122.58,122.27,122.49,29268.0,119.1826,119.4164,119.1144,119.3287,29268.0
2020-11-20 13:00:00,122.47,122.56,122.14,122.18,24111.0,119.3093,119.3969,118.9878,119.0267,24111.0
2020-11-20 13:10:00,122.17,122.37,122.02,122.35,20470.0,119.017,119.2118,118.8709,119.1923,20470.0
2020-11-20 13:20:00,122.34,122.57,122.26,122.28,34893.0,119.1826,119.4067,119.1047,119.1242,34893.0
2020-11-20 13:30:00,122.31,122.74,122.26,122.7,41453.0,119.1534,119.5723,119.1047,119.5333,41453.0
2020-11-20 13:40:00,122.67,122.76,122.52,122.57,20269.0,119.5041,119.5918,119.358,119.4067,20269.0
2020-11-20 13:50:00,122.57,122.67,122.43,122.63,20643.0,119.4067,119.5041,119.2703,119.4651,20643.0
2020-11-20 14:00:00,122.64,122.65,122.45,122.45,19084.0,119.4749,119.4846,119.2898,119.2898,19084.0
2020-11-20 14:10:00,122.46,122.66,122.46,122.64,20841.0,119.2995,119.4943,119.2995,119.4749,20841.0
2020-11-20 14:20:00,122.63,122.81,122.57,122.73,23724.0,119.4651,119.6405,119.4067,119.5625,23724.0
2020-11-20 14:30:00,122.74,122.95,122.67,122.81,25361.0,119.5723,119.7769,119.5041,119.6405,25361.0
2020-11-20 14:40:00,122.78,122.87,122.67,122.83,18046.0,119.6113,119.6989,119.5041,119.66,18046.0
2020-11-20 14:50:00,122.83,122.93,122.79,122.91,23416.0,119.66,119.7574,119.621,119.7379,23416.0
2020-11-20 15:00:00,122.92,123.0,122.65,122.66,37651.0,119.7476,119.8256,119.4846,119.4943,37651.0
2020-11-20 15:10:00,122.67,122.75,122.48,122.55,30944.0,119.5041,119.582,119.319,119.3872,30944.0
2020-11-20 15:20:00,122.55,122.62,122.5,122.51,31875.0,119.3872,119.4554,119.3385,119.3482,31875.0
2020-11-20 15:30:00,122.52,122.52,122.25,122.31,50959.0,119.358,119.358,119.0949,119.1534,50959.0
2020-11-20 15:40:00,122.32,122.62,122.31,122.57,72814.0,119.1631,119.4554,119.1534,119.4067,72814.0
2020-11-20 15:50:00,122.54,122.55,121.87,121.87,223698.0,119.3774,119.3872,118.7247,118.7247,223698.0
2020-11-23 09:30:00,122.23,123.39,122.03,123.0,109656.0,119.0754,120.2055,118.8806,119.8256,109656.0
2020-11-23 09:40:00,123.0,123.0,122.35,122.77,36278.0,119.8256,119.8256,119.1923,119.6015,36278.0
2020-11-23 09:50:00,122.81,122.85,122.2,122.27,30372.0,119.6405,119.6794,119.0462,119.1144,30372.0
2020-11-23 10:00:00,122.35,122.64,122.19,122.31,53966.0,119.1923,119.4749,119.0365,119.1534,53966.0
2020-11-23 10:10:00,122.26,122.26,121.35,121.62,37570.0,119.1047,119.1047,118.2182,118.4812,37570.0
2020-11-23 10:20:00,121.59,121.75,121.26,121.32,24336.0,118.452,118.6078,118.1305,118.1889,24336.0
2020-11-23 10:30:00,121.3,121.34,120.87,121.03,39401.0,118.1694,118.2084,117.7505,117.9064,39401.0
2020-11-23 10:40:00,121.03,121.31,120.99,121.1,20227.0,117.9064,118.1792,117.8674,117.9746,20227.0
2020-11-23 10:50:00,121.11,121.35,121.05,121.33,22942.0,117.9844,118.2182,117.9259,118.1987,22942.0
2020-11-23 11:00:00,121.3,121.31,120.83,120.84,23736.0,118.1694,118.1792,117.7116,117.7213,23736.0
2020-11-23 11:10:00,120.86,120.87,120.43,120.52,33494.0,117.7408,117.7505,117.3219,117.4096,33494.0
2020-11-23 11:20:00,120.49,120.82,120.45,120.76,24943.0,117.3804,117.7018,117.3414,117.6434,24943.0
2020-11-23 11:30:00,120.75,121.06,120.61,121.05,20488.0,117.6336,117.9356,117.4973,117.9259,20488.0
2020-11-23 11:40:00,121.03,121.33,120.98,121.1,21986.0,117.9064,118.1987,117.8577,117.9746,21986.0
2020-11-23 11:50:00,121.06,121.13,120.61,120.82,25934.0,117.9356,118.0038,117.4973,117.7018,25934.0
2020-11-23 12:00:00,120.82,120.83,120.49,120.62,18969.0,117.7018,117.7116,117.3804,117.507,18969.0
2020-11-23 12:10:00,120.62,120.84,120.54,120.81,11259.0,117.507,117.7213,117.4291,117.6921,11259.0
2020-11-23 12:20:00,120.84,121.14,120.84,121.05,18323.0,117.7213,118.0136,117.7213,117.9259,18323.0
2020-11-23 12:30:00,121.06,121.13,120.84,120.89,13614.0,117.9356,118.0038,117.7213,117.77,13614.0
2020-11-23 12:40:00,120.95,121.3,120.89,121.25,15505.0,117.8285,118.1694,117.77,118.1207,15505.0
2020-11-23 12:50:00,121.24,121.41,121.17,121.41,19743.0,118.111,118.2766,118.0428,118.2766,19743.0
2020-11-23 13:00:00,121.45,121.49,121.32,121.44,18442.0,118.3156,118.3545,118.1889,118.3058,18442.0
2020-11-23 13:10:00,121.43,121.49,120.96,120.97,25111.0,118.2961,118.3545,117.8382,117.848,25111.0
2020-11-23 13:20:00,120.97,121.19,120.95,120.95,16599.0,117.848,118.0623,117.8285,117.8285,16599.0
2020-11-23 13:30:00,120.9,121.19,120.9,121.09,15807.0,117.7798,118.0623,117.7798,117.9649,15807.0
2020-11-23 13:40:00,121.08,121.22,120.97,121.18,14250.0,117.9551,118.0915,117.848,118.0525,14250.0
2020-11-23 13:50:00,121.11,121.37,121.11,121.16,18869.0,117.9844,118.2376,117.9844,118.0331,18869.0
2020-11-23 14:00:00,121.16,121.36,121.11,121.35,16729.0,118.0331,118.2279,117.9844,118.2182,16729.0
2020-11-23 14:10:00,121.34,121.61,121.33,121.35,17577.0,118.2084,118.4714,118.1987,118.2182,17577.0
2020-11-23 14:20:00,121.37,121.55,121.36,121.41,9573.0,118.2376,118.413,118.2279,118.2766,9573.0
2020-11-23 14:30:00,121.4,121.74,121.36,121.73,27673.0,118.2669,118.5981,118.2279,118.5883,27673.0
2020-11-23 14:40:00,121.73,121.74,121.53,121.53,14975.0,118.5883,118.5981,118.3935,118.3935,14975.0
2020-11-23 14:50:00,121.54,121.87,121.5,121.82,27578.0,118.4033,118.7247,118.3643,118.676,27578.0
2020-11-23 15:00:00,121.8,122.15,121.71,122.12,25340.0,118.6565,118.9975,118.5689,118.9683,25340.0
2020-11-23 15:10:00,122.09,122.09,121.86,121.91,17736.0,118.9391,118.9391,118.715,118.7637,17736.0
2020-11-23 15:20:00,121.9,122.03,121.82,121.98,15887.0,118.754,118.8806,118.676,118.8319,15887.0
2020-11-23 15:30:00,122.0,122.01,121.73,121.9,33076.0,118.8514,118.8611,118.5883,118.754,33076.0
2020-11-23 15:40:00,121.88,122.04,121.79,121.88,37682.0,118.7345,118.8903,118.6468,118.7345,37682.0
2020-11-23 15:50:00,121.89,122.0,121.75,121.87,106397.0,118.7442,118.8514,118.6078,118.7247,106397.0
2020-11-24 09:30:00,121.8,121.97,120.78,120.97,104245.0,118.6565,118.8222,117.6629,117.848,104245.0
2020-11-24 09:40:00,120.97,121.27,120.05,121.01,76453.0,117.848,118.1402,116.9517,117.8869,76453.0
2020-11-24 09:50:00,120.93,121.28,120.56,120.63,51991.0,117.809,118.15,117.4485,117.5167,51991.0
2020-11-24 10:00:00,120.62,120.83,120.37,120.47,43173.0,117.507,117.7116,117.2634,117.3609,43173.0
2020-11-24 10:10:00,120.41,120.77,120.13,120.66,37367.0,117.3024,117.6531,117.0296,117.546,37367.0
2020-11-24 10:20:00,120.66,120.69,120.02,120.09,29784.0,117.546,117.5752,116.9225,116.9907,29784.0
2020-11-24 10:30:00,120.04,120.59,120.02,120.55,28826.0,116.942,117.4778,116.9225,117.4388,28826.0
2020-11-24 10:40:00,120.55,120.97,120.32,120.33,22899.0,117.4388,117.848,117.2147,117.2245,22899.0
2020-11-24 10:50:00,120.33,120.62,120.12,120.52,23746.0,117.2245,117.507,117.0199,117.4096,23746.0
2020-11-24 11:00:00,120.56,121.01,120.47,120.5,44314.0,117.4485,117.8869,117.3609,117.3901,44314.0
2020-11-24 11:10:00,120.51,120.7,120.35,120.57,34006.0,117.3998,117.5849,117.244,117.4583,34006.0
2020-11-24 11:20:00,120.58,120.61,120.34,120.39,31742.0,117.468,117.4973,117.2342,117.2829,31742.0
2020-11-24 11:30:00,120.44,120.63,120.37,120.51,45067.0,117.3316,117.5167,117.2634,117.3998,45067.0
2020-11-24 11:40:00,120.51,120.71,120.35,120.69,30340.0,117.3998,117.5947,117.244,117.5752,30340.0
2020-11-24 11:50:00,120.7,120.71,120.33,120.42,26976.0,117.5849,117.5947,117.2245,117.3122,26976.0
2020-11-24 12:00:00,120.41,120.42,120.08,120.15,35294.0,117.3024,117.3122,116.9809,117.0491,35294.0
2020-11-24 12:10:00,120.15,120.3,119.98,120.23,47992.0,117.0491,117.1953,116.8835,117.1271,47992.0
2020-11-24 12:20:00,120.2,120.4,120.2,120.29,22810.0,117.0978,117.2927,117.0978,117.1855,22810.0
2020-11-24 12:30:00,120.32,120.75,120.24,120.63,27897.0,117.2147,117.6336,117.1368,117.5167,27897.0
2020-11-24 12:40:00,120.58,120.58,120.32,120.48,26422.0,117.468,117.468,117.2147,117.3706,26422.0
2020-11-24 12:50:00,120.49,120.49,120.22,120.22,22956.0,117.3804,117.3804,117.1173,117.1173,22956.0
2020-11-24 13:00:00,120.22,120.4,120.22,120.33,37530.0,117.1173,117.2927,117.1173,117.2245,37530.0
2020-11-24 13:10:00,120.27,120.29,120.11,120.12,29455.0,117.166,117.1855,117.0102,117.0199,29455.0
2020-11-24 13:20:00,120.11,120.16,119.98,120.07,36385.0,117.0102,117.0589,116.8835,116.9712,36385.0
2020-11-24 13:30:00,120.09,120.22,120.03,120.18,26452.0,116.9907,117.1173,116.9322,117.0784,26452.0
2020-11-24 13:40:00,120.17,120.37,120.17,120.17,44698.0,117.0686,117.2634,117.0686,117.0686,44698.0
2020-11-24 13:50:00,120.22,120.27,120.1,120.18,25355.0,117.1173,117.166,117.0004,117.0784,25355.0
2020-11-24 14:00:00,120.18,120.27,119.98,120.14,34222.0,117.0784,117.166,116.8835,117.0394,34222.0
2020-11-24 14:10:00,120.14,120.25,119.98,120.0,58424.0,117.0394,117.1465,116.8835,116.903,58424.0
2020-11-24 14:20:00,120.0,120.17,119.98,120.15,23363.0,116.903,117.0686,116.8835,117.0491,23363.0
2020-11-24 14:30:00,120.15,120.28,120.05,120.26,36820.0,117.0491,117.1758,116.9517,117.1563,36820.0
2020-11-24 14:40:00,120.26,120.28,119.74,119.92,47536.0,117.1563,117.1758,116.6497,116.8251,47536.0
2020-11-24 14:50:00,119.91,120.05,119.86,120.03,48781.0,116.8153,116.9517,116.7666,116.9322,48781.0
2020-11-24 15:00:00,120.03,120.11,119.77,120.11,103836.0,116.9322,117.0102,116.6789,117.0102,103836.0
2020-11-24 15:10:00,120.11,120.27,120.08,120.19,52746.0,117.0102,117.166,116.9809,117.0881,52746.0
2020-11-24 15:20:00,120.2,120.33,120.12,120.26,77452.0,117.0978,117.2245,117.0199,117.1563,77452.0
2020-11-24 15:30:00,120.26,120.53,120.14,120.14,77989.0,117.1563,117.4193,117.0394,117.0394,77989.0
2020-11-24 15:40:00,120.16,120.36,120.16,120.3,88636.0,117.0589,117.2537,117.0589,117.1953,88636.0
2020-11-24 15:50:00,120.3,120.3,120.16,120.2,179946.0,117.1953,117.1953,117.0589,117.0978,179946.0
2020-11-25 09:30:00,120.66,123.15,120.55,122.58,160886.0,117.546,119.9717,117.4388,119.4164,160886.0
2020-11-25 09:40:00,122.58,123.56,122.54,123.32,89826.0,119.4164,120.3711,119.3774,120.1373,89826.0
2020-11-25 09:50:00,123.33,123.44,121.99,122.1,48312.0,120.1471,120.2542,118.8416,118.9488,48312.0
2020-11-25 10:00:00,122.09,122.25,121.65,121.86,57973.0,118.9391,119.0949,118.5104,118.715,57973.0
2020-11-25 10:10:00,121.86,122.0,121.42,121.62,34358.0,118.715,118.8514,118.2864,118.4812,34358.0
2020-11-25 10:20:00,121.63,121.74,121.19,121.33,48603.0,118.4909,118.5981,118.0623,118.1987,48603.0
2020-11-25 10:30:00,121.29,121.48,121.13,121.28,30850.0,118.1597,118.3448,118.0038,118.15,30850.0
2020-11-25 10:40:00,121.23,121.58,121.13,121.37,67624.0,118.1013,118.4422,118.0038,118.2376,67624.0
2020-11-25 10:50:00,121.37,121.38,120.84,121.16,41679.0,118.2376,118.2474,117.7213,118.0331,41679.0
2020-11-25 11:00:00,121.2,121.38,121.02,121.38,73372.0,118.072,118.2474,117.8967,118.2474,73372.0
2020-11-25 11:10:00,121.4,121.5,121.17,121.42,32234.0,118.2669,118.3643,118.0428,118.2864,32234.0
2020-11-25 11:20:00,121.45,122.01,121.43,122.0,71823.0,118.3156,118.8611,118.2961,118.8514,71823.0
2020-11-25 11:30:00,122.0,122.37,121.86,121.91,47207.0,118.8514,119.2118,118.715,118.7637,47207.0
2020-11-25 11:40:00,121.85,121.91,121.68,121.9,20976.0,118.7053,118.7637,118.5396,118.754,20976.0
2020-11-25 11:50:00,121.94,122.05,121.53,121.53,28023.0,118.7929,118.9001,118.3935,118.3935,28023.0
2020-11-25 12:00:00,121.58,121.69,121.47,121.65,20229.0,118.4422,118.5494,118.3351,118.5104,20229.0
2020-11-25 12:10:00,121.66,121.93,121.5,121.75,21246.0,118.5202,118.7832,118.3643,118.6078,21246.0
2020-11-25 12:20:00,121.75,121.79,121.45,121.52,24313.0,118.6078,118.6468,118.3156,118.3838,24313.0
2020-11-25 12:30:00,121.57,121.79,121.49,121.75,31869.0,118.4325,118.6468,118.3545,118.6078,31869.0
2020-11-25 12:40:00,121.75,121.79,121.55,121.57,17179.0,118.6078,118.6468,118.413,118.4325,17179.0
2020-11-25 12:50:00,121.54,121.54,121.06,121.06,28917.0,118.4033,118.4033,117.9356,117.9356,28917.0
2020-11-25 13:00:00,121.12,121.26,121.04,121.17,24937.0,117.9941,118.1305,117.9162,118.0428,24937.0
2020-11-25 13:10:00,121.15,121.21,120.82,120.84,47275.0,118.0233,118.0818,117.7018,117.7213,47275.0
2020-11-25 13:20:00,120.88,121.14,120.77,121.14,26148.0,117.7603,118.0136,117.6531,118.0136,26148.0
2020-11-25 13:30:00,121.13,121.34,121.05,121.25,22002.0,118.0038,118.2084,117.9259,118.1207,22002.0
2020-11-25 13:40:00,121.22,121.36,121.13,121.36,11357.0,118.0915,118.2279,118.0038,118.2279,11357.0
2020-11-25 13:50:00,121.33,121.66,121.32,121.55,15630.0,118.1987,118.5202,118.1889,118.413,15630.0
2020-11-25 14:00:00,121.53,121.61,121.33,121.36,20051.0,118.3935,118.4714,118.1987,118.2279,20051.0
2020-11-25 14:10:00,121.38,121.38,121.22,121.36,18883.0,118.2474,118.2474,118.0915,118.2279,18883.0
2020-11-25 14:20:00,121.38,121.45,121.23,121.23,21553.0,118.2474,118.3156,118.1013,118.1013,21553.0
2020-11-25 14:30:00,121.25,121.32,121.23,121.28,19662.0,118.1207,118.1889,118.1013,118.15,19662.0
2020-11-25 14:40:00,121.28,121.28,121.11,121.23,16897.0,118.15,118.15,117.9844,118.1013,16897.0
2020-11-25 14:50:00,121.22,121.54,121.19,121.36,61734.0,118.0915,118.4033,118.0623,118.2279,61734.0
2020-11-25 15:00:00,121.38,121.43,121.25,121.39,50166.0,118.2474,118.2961,118.1207,118.2571,50166.0
2020-11-25 15:10:00,121.38,121.72,121.37,121.55,113603.0,118.2474,118.5786,118.2376,118.413,113603.0
2020-11-25 15:20:00,121.55,121.58,121.41,121.48,56019.0,118.413,118.4422,118.2766,118.3448,56019.0
2020-11-25 15:30:00,121.49,121.54,121.33,121.38,44307.0,118.3545,118.4033,118.1987,118.2474,44307.0
2020-11-25 15:40:00,121.37,121.45,121.33,121.38,65119.0,118.2376,118.3156,118.1987,118.2474,65119.0
2020-11-25 15:50:00,121.37,121.58,121.26,121.51,139625.0,118.2376,118.4422,118.1305,118.374,139625.0
2020-11-27 09:30:00,123.49,123.62,122.46,122.77,154830.0,120.3029,120.4296,119.2995,119.6015,154830.0
2020-11-27 09:40:00,122.69,123.55,122.41,123.52,48623.0,119.5236,120.3614,119.2508,120.3322,48623.0
2020-11-27 09:50:00,123.5,123.95,123.13,123.93,60621.0,120.3127,120.7511,119.9522,120.7316,60621.0
2020-11-27 10:00:00,123.9,123.93,123.2,123.93,61843.0,120.7023,120.7316,120.0204,120.7316,61843.0
2020-11-27 10:10:00,123.97,124.18,123.79,124.12,48252.0,120.7705,120.9751,120.5952,120.9167,48252.0
2020-11-27 10:20:00,124.12,124.55,124.1,124.47,56833.0,120.9167,121.3356,120.8972,121.2576,56833.0
2020-11-27 10:30:00,124.54,124.78,124.47,124.54,47590.0,121.3258,121.5596,121.2576,121.3258,47590.0
2020-11-27 10:40:00,124.52,124.57,123.94,123.96,35044.0,121.3063,121.3551,120.7413,120.7608,35044.0
2020-11-27 10:50:00,123.94,124.09,123.67,124.09,30806.0,120.7413,120.8874,120.4783,120.8874,30806.0
2020-11-27 11:00:00,124.13,124.44,124.13,124.26,37207.0,120.9264,121.2284,120.9264,121.0531,37207.0
2020-11-27 11:10:00,124.25,124.61,124.13,124.3,163305.0,121.0433,121.394,120.9264,121.092,163305.0
2020-11-27 11:20:00,124.28,124.76,124.11,124.58,158679.0,121.0725,121.5402,120.9069,121.3648,158679.0
2020-11-27 11:30:00,124.57,125.0,124.48,124.54,178716.0,121.3551,121.774,121.2674,121.3258,178716.0
2020-11-27 11:40:00,124.54,124.56,124.16,124.28,45702.0,121.3258,121.3453,120.9556,121.0725,45702.0
2020-11-27 11:50:00,124.27,124.47,124.1,124.24,35159.0,121.0628,121.2576,120.8972,121.0336,35159.0
2020-11-27 12:00:00,124.24,124.5,124.09,124.09,45039.0,121.0336,121.2869,120.8874,120.8874,45039.0
2020-11-27 12:10:00,124.12,124.19,123.86,123.98,31518.0,120.9167,120.9849,120.6634,120.7803,31518.0
2020-11-27 12:20:00,123.96,124.17,123.82,124.02,31815.0,120.7608,120.9654,120.6244,120.8192,31815.0
2020-11-27 12:30:00,123.96,124.28,123.9,124.2,43465.0,120.7608,121.0725,120.7023,120.9946,43465.0
2020-11-27 12:40:00,124.19,124.55,124.19,124.5,54104.0,120.9849,121.3356,120.9849,121.2869,54104.0
2020-11-27 12:50:00,124.5,124.58,124.14,124.17,145796.0,121.2869,121.3648,120.9362,120.9654,145796.0
2020-11-30 09:30:00,124.77,124.97,123.27,124.82,129784.0,121.5499,121.7447,120.0886,121.5986,129784.0
2020-11-30 09:40:00,124.65,124.88,124.07,124.47,66363.0,121.433,121.6571,120.868,121.2576,66363.0
2020-11-30 09:50:00,124.5,125.42,124.46,125.12,60621.0,121.2869,122.1831,121.2479,121.8909,60621.0
2020-11-30 10:00:00,125.17,125.82,125.04,125.63,51373.0,121.9396,122.5728,121.8129,122.3877,51373.0
2020-11-30 10:10:00,125.58,126.03,125.43,125.86,68582.0,122.339,122.7774,122.1929,122.6118,68582.0
2020-11-30 10:20:00,125.82,126.35,125.69,126.02,62855.0,122.5728,123.0891,122.4461,122.7676,62855.0
2020-11-30 10:30:00,126.01,126.05,125.25,125.42,45354.0,122.7579,122.7969,122.0175,122.1831,45354.0
2020-11-30 10:40:00,125.39,125.47,124.63,124.82,39358.0,122.1539,122.2318,121.4135,121.5986,39358.0
2020-11-30 10:50:00,124.82,125.26,124.81,125.09,30725.0,121.5986,122.0272,121.5889,121.8616,30725.0
2020-11-30 11:00:00,125.09,125.62,125.0,125.59,38926.0,121.8616,122.378,121.774,122.3487,38926.0
2020-11-30 11:10:00,125.56,126.13,125.46,125.96,46509.0,122.3195,122.8748,122.2221,122.7092,46509.0
2020-11-30 11:20:00,125.98,126.33,125.83,126.14,62644.0,122.7287,123.0696,122.5825,122.8845,62644.0
2020-11-30 11:30:00,126.09,126.2,125.76,126.13,51992.0,122.8358,122.943,122.5143,122.8748,51992.0
2020-11-30 11:40:00,126.13,126.5,125.92,125.92,74881.0,122.8748,123.2352,122.6702,122.6702,74881.0
2020-11-30 11:50:00,125.93,126.3,125.7,126.07,39701.0,122.68,123.0404,122.4559,122.8163,39701.0
2020-11-30 12:00:00,126.04,126.54,126.04,126.38,46964.0,122.7871,123.2742,122.7871,123.1183,46964.0
2020-11-30 12:10:00,126.4,126.74,126.2,126.7,36659.0,123.1378,123.469,122.943,123.4301,36659.0
2020-11-30 12:20:00,126.73,127.04,126.56,127.0,57055.0,123.4593,123.7613,123.2937,123.7223,57055.0
2020-11-30 12:30:00,127.03,127.03,126.49,126.62,39193.0,123.7516,123.7516,123.2255,123.3521,39193.0
2020-11-30 12:40:00,126.6,126.88,126.44,126.56,37298.0,123.3327,123.6054,123.1768,123.2937,37298.0
2020-11-30 12:50:00,126.53,126.93,126.49,126.89,45273.0,123.2645,123.6541,123.2255,123.6152,45273.0
2020-11-30 13:00:00,126.9,127.22,126.89,127.14,56716.0,123.6249,123.9367,123.6152,123.8587,56716.0
2020-11-30 13:10:00,127.14,127.46,127.13,127.42,47842.0,123.8587,124.1705,123.849,124.1315,47842.0
2020-11-30 13:20:00,127.42,127.51,127.23,127.24,107056.0,124.1315,124.2192,123.9464,123.9561,107056.0
2020-11-30 13:30:00,127.27,127.4,127.0,127.4,37777.0,123.9854,124.112,123.7223,124.112,37777.0
2020-11-30 13:40:00,127.41,127.68,127.27,127.57,44046.0,124.1218,124.3848,123.9854,124.2776,44046.0
2020-11-30 13:50:00,127.57,127.86,127.56,127.74,47325.0,124.2776,124.5601,124.2679,124.4432,47325.0
2020-11-30 14:00:00,127.79,127.92,127.5,127.9,36182.0,124.492,124.6186,124.2094,124.5991,36182.0
2020-11-30 14:10:00,127.9,127.98,127.66,127.98,39724.0,124.5991,124.677,124.3653,124.677,39724.0
2020-11-30 14:20:00,127.94,128.1,127.8,127.87,92258.0,124.6381,124.794,124.5017,124.5699,92258.0
2020-11-30 14:30:00,127.87,128.17,127.81,128.14,48515.0,124.5699,124.8621,124.5114,124.8329,48515.0
2020-11-30 14:40:00,128.15,128.28,128.04,128.28,39498.0,124.8427,124.9693,124.7355,124.9693,39498.0
2020-11-30 14:50:00,128.28,128.4,128.21,128.27,50861.0,124.9693,125.0862,124.9011,124.9596,50861.0
2020-11-30 15:00:00,128.3,128.3,127.27,127.37,93726.0,124.9888,124.9888,123.9854,124.0828,93726.0
2020-11-30 15:10:00,127.37,127.39,127.08,127.35,53678.0,124.0828,124.1023,123.8003,124.0633,53678.0
2020-11-30 15:20:00,127.37,127.62,127.13,127.14,46967.0,124.0828,124.3263,123.849,123.8587,46967.0
2020-11-30 15:30:00,127.2,127.74,127.18,127.73,89754.0,123.9172,124.4432,123.8977,124.4335,89754.0
2020-11-30 15:40:00,127.73,127.77,127.4,127.62,163017.0,124.4335,124.4725,124.112,124.3263,163017.0
2020-11-30 15:50:00,127.62,128.15,127.62,127.94,393878.0,124.3263,124.8427,124.3263,124.6381,393878.0
2020-12-01 09:30:00,127.78,128.0,125.83,125.83,179958.0,124.6485,124.8631,122.7463,122.7463,179958.0
2020-12-01 09:40:00,125.91,126.77,125.9,126.39,54465.0,122.8244,123.6633,122.8146,123.2926,54465.0
2020-12-01 09:50:00,126.4,126.77,125.76,126.1,67364.0,123.3023,123.6633,122.678,123.0097,67364.0
2020-12-01 10:00:00,126.1,126.51,125.85,126.44,55240.0,123.0097,123.4096,122.7658,123.3414,55240.0
2020-12-01 10:10:00,126.41,126.55,125.97,126.4,32650.0,123.3121,123.4487,122.8829,123.3023,32650.0
2020-12-01 10:20:00,126.41,126.79,126.25,126.73,41153.0,123.3121,123.6828,123.156,123.6243,41153.0
2020-12-01 10:30:00,126.68,126.9,126.32,126.32,36499.0,123.5755,123.7901,123.2243,123.2243,36499.0
2020-12-01 10:40:00,126.33,126.39,126.14,126.3,33792.0,123.2341,123.2926,123.0487,123.2048,33792.0
2020-12-01 10:50:00,126.31,126.35,125.66,125.71,50246.0,123.2145,123.2536,122.5805,122.6293,50246.0
2020-12-01 11:00:00,125.72,126.33,125.72,126.26,29859.0,122.639,123.2341,122.639,123.1658,29859.0
2020-12-01 11:10:00,126.25,126.48,126.1,126.2,25054.0,123.156,123.3804,123.0097,123.1072,25054.0
2020-12-01 11:20:00,126.16,126.18,125.88,126.18,21770.0,123.0682,123.0877,122.7951,123.0877,21770.0
2020-12-01 11:30:00,126.19,126.37,126.01,126.27,21287.0,123.0975,123.2731,122.9219,123.1755,21287.0
2020-12-01 11:40:00,126.3,126.76,126.18,126.34,28531.0,123.2048,123.6535,123.0877,123.2438,28531.0
2020-12-01 11:50:00,126.41,126.58,126.27,126.54,24536.0,123.3121,123.4779,123.1755,123.4389,24536.0
2020-12-01 12:00:00,126.54,126.82,126.45,126.81,21264.0,123.4389,123.7121,123.3511,123.7023,21264.0
2020-12-01 12:10:00,126.8,127.28,126.77,127.26,41489.0,123.6925,124.1608,123.6633,124.1413,41489.0
2020-12-01 12:20:00,127.25,127.56,127.24,127.46,36503.0,124.1315,124.4339,124.1218,124.3364,36503.0
2020-12-01 12:30:00,127.43,127.59,127.2,127.21,39298.0,124.3071,124.4632,124.0827,124.0925,39298.0
2020-12-01 12:40:00,127.16,127.16,126.91,127.05,17969.0,124.0437,124.0437,123.7998,123.9364,17969.0
2020-12-01 12:50:00,127.05,127.31,126.99,127.09,27275.0,123.9364,124.19,123.8779,123.9754,27275.0
2020-12-01 13:00:00,127.14,127.14,126.92,127.1,24907.0,124.0242,124.0242,123.8096,123.9852,24907.0
2020-12-01 13:10:00,127.1,127.29,127.09,127.25,18361.0,123.9852,124.1705,123.9754,124.1315,18361.0
2020-12-01 13:20:00,127.24,127.5,127.22,127.5,13670.0,124.1218,124.3754,124.1022,124.3754,13670.0
2020-12-01 13:30:00,127.48,127.48,126.79,126.96,36000.0,124.3559,124.3559,123.6828,123.8486,36000.0
2020-12-01 13:40:00,126.95,127.14,126.75,127.12,23155.0,123.8389,124.0242,123.6438,124.0047,23155.0
2020-12-01 13:50:00,127.1,127.28,127.08,127.23,22651.0,123.9852,124.1608,123.9657,124.112,22651.0
2020-12-01 14:00:00,127.19,127.24,127.03,127.16,16620.0,124.073,124.1218,123.9169,124.0437,16620.0
2020-12-01 14:10:00,127.16,127.19,127.0,127.05,12852.0,124.0437,124.073,123.8876,123.9364,12852.0
2020-12-01 14:20:00,127.07,127.54,126.99,127.51,32883.0,123.9559,124.4144,123.8779,124.3851,32883.0
2020-12-01 14:30:00,127.48,127.48,127.11,127.11,13950.0,124.3559,124.3559,123.9949,123.9949,13950.0
2020-12-01 14:40:00,127.12,127.3,127.11,127.25,17998.0,124.0047,124.1803,123.9949,124.1315,17998.0
2020-12-01 14:50:00,127.21,127.22,126.86,127.0,18125.0,124.0925,124.1022,123.7511,123.8876,18125.0
2020-12-01 15:00:00,126.99,127.2,126.98,127.01,25765.0,123.8779,124.0827,123.8681,123.8974,25765.0
2020-12-01 15:10:00,126.98,127.27,126.96,127.03,35982.0,123.8681,124.151,123.8486,123.9169,35982.0
2020-12-01 15:20:00,127.02,127.42,127.01,127.42,26785.0,123.9071,124.2973,123.8974,124.2973,26785.0
2020-12-01 15:30:00,127.43,127.43,127.11,127.36,41116.0,124.3071,124.3071,123.9949,124.2388,41116.0
2020-12-01 15:40:00,127.34,127.4,127.22,127.28,47117.0,124.2193,124.2778,124.1022,124.1608,47117.0
2020-12-01 15:50:00,127.26,127.52,127.16,127.33,157516.0,124.1413,124.3949,124.0437,124.2096,157516.0
2020-12-02 09:30:00,127.0,127.9,126.48,127.38,101277.0,123.8876,124.7656,123.3804,124.2583,101277.0
2020-12-02 09:40:00,127.38,127.62,126.88,127.17,34949.0,124.2583,124.4924,123.7706,124.0535,34949.0
2020-12-02 09:50:00,127.11,127.7,126.94,127.53,33060.0,123.9949,124.5705,123.8291,124.4047,33060.0
2020-12-02 10:00:00,127.53,128.43,127.5,128.33,33616.0,124.4047,125.2826,124.3754,125.185,33616.0
2020-12-02 10:10:00,128.35,128.55,127.93,128.31,45453.0,125.2046,125.3997,124.7948,125.1655,45453.0
2020-12-02 10:20:00,128.41,128.46,127.96,128.08,15971.0,125.2631,125.3119,124.8241,124.9412,15971.0
2020-12-02 10:30:00,128.0,128.46,128.0,128.46,22555.0,124.8631,125.3119,124.8631,125.3119,22555.0
2020-12-02 10:40:00,128.5,128.66,128.3,128.54,35668.0,125.3509,125.507,125.1558,125.3899,35668.0
2020-12-02 10:50:00,128.5,128.9,128.38,128.86,25961.0,125.3509,125.7411,125.2338,125.7021,25961.0
2020-12-02 11:00:00,128.88,129.04,128.58,128.81,30205.0,125.7216,125.8776,125.4289,125.6533,30205.0
2020-12-02 11:10:00,128.88,129.04,128.72,128.99,28907.0,125.7216,125.8776,125.5655,125.8289,28907.0
2020-12-02 11:20:00,129.02,129.14,128.79,128.84,24138.0,125.8581,125.9752,125.6338,125.6825,24138.0
2020-12-02 11:30:00,128.84,128.86,128.57,128.7,16295.0,125.6825,125.7021,125.4192,125.546,16295.0
2020-12-02 11:40:00,128.79,129.2,128.79,129.02,20705.0,125.6338,126.0337,125.6338,125.8581,20705.0
2020-12-02 11:50:00,129.0,129.75,128.98,129.38,63753.0,125.8386,126.5702,125.8191,126.2093,63753.0
2020-12-02 12:00:00,129.32,129.38,128.98,129.25,43384.0,126.1508,126.2093,125.8191,126.0825,43384.0
2020-12-02 12:10:00,129.23,129.26,128.96,129.0,21535.0,126.063,126.0923,125.7996,125.8386,21535.0
2020-12-02 12:20:00,128.99,129.13,128.95,128.95,22946.0,125.8289,125.9654,125.7899,125.7899,22946.0
2020-12-02 12:30:00,128.9,129.02,128.73,128.83,11408.0,125.7411,125.8581,125.5752,125.6728,11408.0
2020-12-02 12:40:00,128.83,129.1,128.69,129.03,29160.0,125.6728,125.9362,125.5362,125.8679,29160.0
2020-12-02 12:50:00,129.04,129.28,128.99,128.99,18398.0,125.8776,126.1118,125.8289,125.8289,18398.0
2020-12-02 13:00:00,128.96,129.08,128.85,128.89,11508.0,125.7996,125.9167,125.6923,125.7313,11508.0
2020-12-02 13:10:00,128.9,129.12,128.9,128.96,10318.0,125.7411,125.9557,125.7411,125.7996,10318.0
2020-12-02 13:20:00,128.9,129.2,128.87,129.14,9647.0,125.7411,126.0337,125.7118,125.9752,9647.0
2020-12-02 13:30:00,129.1,129.18,128.94,129.12,6557.0,125.9362,126.0142,125.7801,125.9557,6557.0
2020-12-02 13:40:00,129.04,129.18,128.99,129.14,14191.0,125.8776,126.0142,125.8289,125.9752,14191.0
2020-12-02 13:50:00,129.12,129.19,129.02,129.06,9200.0,125.9557,126.024,125.8581,125.8972,9200.0
2020-12-02 14:00:00,129.09,129.14,129.0,129.02,13961.0,125.9264,125.9752,125.8386,125.8581,13961.0
2020-12-02 14:10:00,129.08,129.43,129.06,129.42,16380.0,125.9167,126.2581,125.8972,126.2483,16380.0
2020-12-02 14:20:00,129.44,129.54,129.34,129.48,22051.0,126.2678,126.3654,126.1703,126.3069,22051.0
2020-12-02 14:30:00,129.47,129.47,129.27,129.45,12928.0,126.2971,126.2971,126.102,126.2776,12928.0
2020-12-02 14:40:00,129.47,129.53,129.35,129.39,20130.0,126.2971,126.3556,126.18,126.2191,20130.0
2020-12-02 14:50:00,129.43,129.7,129.39,129.62,27342.0,126.2581,126.5215,126.2191,126.4434,27342.0
2020-12-02 15:00:00,129.61,129.72,129.59,129.71,17060.0,126.4337,126.541,126.4142,126.5312,17060.0
2020-12-02 15:10:00,129.72,129.72,129.38,129.39,22930.0,126.541,126.541,126.2093,126.2191,22930.0
2020-12-02 15:20:00,129.39,129.47,129.15,129.21,24532.0,126.2191,126.2971,125.985,126.0435,24532.0
2020-12-02 15:30:00,129.23,129.38,129.16,129.27,29681.0,126.063,126.2093,125.9947,126.102,29681.0
2020-12-02 15:40:00,129.29,129.58,129.19,129.55,35860.0,126.1215,126.4044,126.024,126.3751,35860.0
2020-12-02 15:50:00,129.58,129.66,129.47,129.5,87042.0,126.4044,126.4825,126.2971,126.3264,87042.0
2020-12-03 09:30:00,130.01,130.5,129.42,129.55,117675.0,126.8239,127.3019,126.2483,126.3751,117675.0
2020-12-03 09:40:00,129.61,130.26,129.44,130.15,78898.0,126.4337,127.0677,126.2678,126.9604,78898.0
2020-12-03 09:50:00,130.16,130.56,129.9,130.02,22849.0,126.9702,127.3604,126.7166,126.8336,22849.0
2020-12-03 10:00:00,130.02,130.65,129.9,130.26,30862.0,126.8336,127.4482,126.7166,127.0677,30862.0
2020-12-03 10:10:00,130.29,130.56,130.24,130.54,35691.0,127.097,127.3604,127.0482,127.3409,35691.0
2020-12-03 10:20:00,130.53,130.87,130.17,130.17,39690.0,127.3311,127.6628,126.98,126.98,39690.0
2020-12-03 10:30:00,130.18,130.3,130.06,130.3,20032.0,126.9897,127.1068,126.8726,127.1068,20032.0
2020-12-03 10:40:00,130.28,130.34,130.08,130.11,31092.0,127.0873,127.1458,126.8922,126.9214,31092.0
2020-12-03 10:50:00,130.09,130.35,129.76,129.76,25391.0,126.9019,127.1555,126.58,126.58,25391.0
2020-12-03 11:00:00,129.72,129.97,129.69,129.71,20591.0,126.541,126.7849,126.5117,126.5312,20591.0
2020-12-03 11:10:00,129.74,129.94,129.45,129.89,23614.0,126.5605,126.7556,126.2776,126.7068,23614.0
2020-12-03 11:20:00,129.88,130.1,129.75,129.88,18323.0,126.6971,126.9117,126.5702,126.6971,18323.0
2020-12-03 11:30:00,129.78,129.87,129.73,129.77,15273.0,126.5995,126.6873,126.5507,126.5898,15273.0
2020-12-03 11:40:00,129.76,129.88,129.52,129.61,18199.0,126.58,126.6971,126.3459,126.4337,18199.0
2020-12-03 11:50:00,129.59,129.66,129.36,129.5,36011.0,126.4142,126.4825,126.1898,126.3264,36011.0
2020-12-03 12:00:00,129.51,129.59,129.29,129.43,33729.0,126.3361,126.4142,126.1215,126.2581,33729.0
2020-12-03 12:10:00,129.37,129.47,128.92,128.94,20456.0,126.1996,126.2971,125.7606,125.7801,20456.0
2020-12-03 12:20:00,128.98,129.01,128.59,128.68,29740.0,125.8191,125.8484,125.4387,125.5265,29740.0
2020-12-03 12:30:00,128.7,128.88,128.54,128.71,18867.0,125.546,125.7216,125.3899,125.5557,18867.0
2020-12-03 12:40:00,128.75,128.83,128.5,128.61,12992.0,125.5948,125.6728,125.3509,125.4582,12992.0
2020-12-03 12:50:00,128.64,128.65,128.42,128.52,22858.0,125.4874,125.4972,125.2728,125.3704,22858.0
2020-12-03 13:00:00,128.53,128.55,128.25,128.26,26724.0,125.3801,125.3997,125.107,125.1168,26724.0
2020-12-03 13:10:00,128.26,128.64,128.26,128.45,15802.0,125.1168,125.4874,125.1168,125.3021,15802.0
2020-12-03 13:20:00,128.45,128.73,128.34,128.69,26160.0,125.3021,125.5752,125.1948,125.5362,26160.0
2020-12-03 13:30:00,128.68,128.68,128.26,128.38,22908.0,125.5265,125.5265,125.1168,125.2338,22908.0
2020-12-03 13:40:00,128.41,128.52,128.4,128.52,13009.0,125.2631,125.3704,125.2533,125.3704,13009.0
2020-12-03 13:50:00,128.55,128.61,128.29,128.42,15473.0,125.3997,125.4582,125.146,125.2728,15473.0
2020-12-03 14:00:00,128.39,128.76,128.31,128.72,12689.0,125.2436,125.6045,125.1655,125.5655,12689.0
2020-12-03 14:10:00,128.74,128.78,128.5,128.78,13107.0,125.585,125.624,125.3509,125.624,13107.0
2020-12-03 14:20:00,128.77,128.84,128.68,128.82,14551.0,125.6143,125.6825,125.5265,125.663,14551.0
2020-12-03 14:30:00,128.8,129.17,128.77,129.12,19887.0,125.6435,126.0045,125.6143,125.9557,19887.0
2020-12-03 14:40:00,129.09,129.15,129.01,129.07,10941.0,125.9264,125.985,125.8484,125.9069,10941.0
2020-12-03 14:50:00,129.11,129.14,129.0,129.13,17340.0,125.9459,125.9752,125.8386,125.9654,17340.0
2020-12-03 15:00:00,129.14,129.25,129.01,129.22,26942.0,125.9752,126.0825,125.8484,126.0532,26942.0
2020-12-03 15:10:00,129.21,129.4,129.2,129.24,30142.0,126.0435,126.2288,126.0337,126.0727,30142.0
2020-12-03 15:20:00,129.26,129.45,129.24,129.33,20842.0,126.0923,126.2776,126.0727,126.1605,20842.0
2020-12-03 15:30:00,129.34,129.36,128.9,128.94,32832.0,126.1703,126.1898,125.7411,125.7801,32832.0
2020-12-03 15:40:00,128.91,128.98,128.69,128.86,81640.0,125.7508,125.8191,125.5362,125.7021,81640.0
2020-12-03 15:50:00,128.82,128.82,128.18,128.38,239633.0,125.663,125.663,125.0387,125.2338,239633.0
2020-12-04 09:30:00,126.64,127.73,126.25,126.59,120663.0,123.5365,124.5997,123.156,123.4877,120663.0
2020-12-04 09:40:00,126.72,128.06,126.37,128.03,47709.0,123.6145,124.9217,123.2731,124.8924,47709.0
2020-12-04 09:50:00,128.09,128.47,127.7,127.91,50384.0,124.9509,125.3216,124.5705,124.7753,50384.0
2020-12-04 10:00:00,127.86,128.41,127.73,127.94,43955.0,124.7266,125.2631,124.5997,124.8046,43955.0
2020-12-04 10:10:00,127.95,128.32,127.83,128.08,42682.0,124.8144,125.1753,124.6973,124.9412,42682.0
2020-12-04 10:20:00,128.04,128.38,127.76,127.77,52887.0,124.9022,125.2338,124.629,124.6388,52887.0
2020-12-04 10:30:00,127.79,128.07,127.71,127.76,44492.0,124.6583,124.9314,124.5802,124.629,44492.0
2020-12-04 10:40:00,127.77,128.49,127.77,128.4,57620.0,124.6388,125.3411,124.6388,125.2533,57620.0
2020-12-04 10:50:00,128.4,128.45,127.94,128.0,37869.0,125.2533,125.3021,124.8046,124.8631,37869.0
2020-12-04 11:00:00,128.0,128.01,127.16,127.23,73846.0,124.8631,124.8729,124.0437,124.112,73846.0
2020-12-04 11:10:00,127.2,127.34,126.98,127.33,49375.0,124.0827,124.2193,123.8681,124.2096,49375.0
2020-12-04 11:20:00,127.29,127.55,127.25,127.48,34719.0,124.1705,124.4242,124.1315,124.3559,34719.0
2020-12-04 11:30:00,127.44,127.57,127.34,127.52,37020.0,124.3169,124.4437,124.2193,124.3949,37020.0
2020-12-04 11:40:00,127.44,127.69,127.41,127.44,29261.0,124.3169,124.5607,124.2876,124.3169,29261.0
2020-12-04 11:50:00,127.44,127.46,127.05,127.17,31046.0,124.3169,124.3364,123.9364,124.0535,31046.0
2020-12-04 12:00:00,127.19,127.21,127.04,127.06,20018.0,124.073,124.0925,123.9267,123.9462,20018.0
2020-12-04 12:10:00,127.03,127.3,126.95,127.3,31873.0,123.9169,124.1803,123.8389,124.1803,31873.0
2020-12-04 12:20:00,127.36,127.77,127.34,127.7,14455.0,124.2388,124.6388,124.2193,124.5705,14455.0
2020-12-04 12:30:00,127.71,127.97,127.71,127.97,7907.0,124.5802,124.8339,124.5802,124.8339,7907.0
2020-12-04 12:40:00,127.98,128.07,127.84,127.98,17001.0,124.8436,124.9314,124.7071,124.8436,17001.0
2020-12-04 12:50:00,127.98,128.24,127.85,128.23,16990.0,124.8436,125.0973,124.7168,125.0875,16990.0
2020-12-04 13:00:00,128.24,128.36,128.18,128.27,24119.0,125.0973,125.2143,125.0387,125.1265,24119.0
2020-12-04 13:10:00,128.27,128.54,128.26,128.42,36551.0,125.1265,125.3899,125.1168,125.2728,36551.0
2020-12-04 13:20:00,128.43,128.96,128.43,128.82,37163.0,125.2826,125.7996,125.2826,125.663,37163.0
2020-12-04 13:30:00,128.78,128.97,128.7,128.86,18420.0,125.624,125.8094,125.546,125.7021,18420.0
2020-12-04 13:40:00,128.86,128.87,128.37,128.4,17846.0,125.7021,125.7118,125.2241,125.2533,17846.0
2020-12-04 13:50:00,128.4,128.58,128.21,128.4,20887.0,125.2533,125.4289,125.068,125.2533,20887.0
2020-12-04 14:00:00,128.42,128.58,128.36,128.52,21566.0,125.2728,125.4289,125.2143,125.3704,21566.0
2020-12-04 14:10:00,128.55,128.6,128.36,128.43,20407.0,125.3997,125.4484,125.2143,125.2826,20407.0
2020-12-04 14:20:00,128.46,128.64,128.37,128.63,21517.0,125.3119,125.4874,125.2241,125.4777,21517.0
2020-12-04 14:30:00,128.63,128.72,128.44,128.51,24012.0,125.4777,125.5655,125.2924,125.3606,24012.0
2020-12-04 14:40:00,128.52,128.86,128.51,128.73,21303.0,125.3704,125.7021,125.3606,125.5752,21303.0
2020-12-04 14:50:00,128.74,128.85,128.47,128.83,43369.0,125.585,125.6923,125.3216,125.6728,43369.0
2020-12-04 15:00:00,128.82,129.02,128.73,128.96,22347.0,125.663,125.8581,125.5752,125.7996,22347.0
2020-12-04 15:10:00,128.97,129.08,128.9,129.08,23673.0,125.8094,125.9167,125.7411,125.9167,23673.0
2020-12-04 15:20:00,129.08,129.1,128.96,129.08,29534.0,125.9167,125.9362,125.7996,125.9167,29534.0
2020-12-04 15:30:00,129.08,129.12,128.85,129.02,36684.0,125.9167,125.9557,125.6923,125.8581,36684.0
2020-12-04 15:40:00,129.05,129.15,128.89,128.99,55139.0,125.8874,125.985,125.7313,125.8289,55139.0
2020-12-04 15:50:00,128.98,129.01,128.5,128.69,188259.0,125.8191,125.8484,125.3509,125.5362,188259.0
2020-12-07 09:30:00,129.19,130.2,129.17,129.8,97001.0,126.024,127.0092,126.0045,126.619,97001.0
2020-12-07 09:40:00,129.91,130.02,128.91,129.12,31114.0,126.7263,126.8336,125.7508,125.9557,31114.0
2020-12-07 09:50:00,129.15,129.35,128.92,129.24,23996.0,125.985,126.18,125.7606,126.0727,23996.0
2020-12-07 10:00:00,129.17,129.43,128.94,129.19,24384.0,126.0045,126.2581,125.7801,126.024,24384.0
2020-12-07 10:10:00,129.12,129.62,129.02,129.62,20525.0,125.9557,126.4434,125.8581,126.4434,20525.0
2020-12-07 10:20:00,129.57,129.7,129.19,129.32,34958.0,126.3947,126.5215,126.024,126.1508,34958.0
2020-12-07 10:30:00,129.32,129.41,128.92,128.95,26774.0,126.1508,126.2386,125.7606,125.7899,26774.0
2020-12-07 10:40:00,128.93,129.25,128.88,129.21,24015.0,125.7703,126.0825,125.7216,126.0435,24015.0
2020-12-07 10:50:00,129.19,129.33,128.99,129.29,23783.0,126.024,126.1605,125.8289,126.1215,23783.0
2020-12-07 11:00:00,129.29,129.81,129.17,129.8,36938.0,126.1215,126.6288,126.0045,126.619,36938.0
2020-12-07 11:10:00,129.81,129.82,129.41,129.5,21715.0,126.6288,126.6385,126.2386,126.3264,21715.0
2020-12-07 11:20:00,129.45,129.49,129.24,129.37,19309.0,126.2776,126.3166,126.0727,126.1996,19309.0
2020-12-07 11:30:00,129.33,129.62,129.33,129.4,35294.0,126.1605,126.4434,126.1605,126.2288,35294.0
2020-12-07 11:40:00,129.44,129.88,129.4,129.65,23256.0,126.2678,126.6971,126.2288,126.4727,23256.0
2020-12-07 11:50:00,129.68,130.04,129.64,129.86,38868.0,126.502,126.8531,126.4629,126.6776,38868.0
2020-12-07 12:00:00,129.82,130.04,129.75,129.81,27376.0,126.6385,126.8531,126.5702,126.6288,27376.0
2020-12-07 12:10:00,129.81,130.03,129.8,129.91,46708.0,126.6288,126.8434,126.619,126.7263,46708.0
2020-12-07 12:20:00,129.93,130.36,129.91,130.18,33420.0,126.7458,127.1653,126.7263,126.9897,33420.0
2020-12-07 12:30:00,130.18,130.21,129.81,129.81,17149.0,126.9897,127.019,126.6288,126.6288,17149.0
2020-12-07 12:40:00,129.82,130.24,129.68,130.2,68314.0,126.6385,127.0482,126.502,127.0092,68314.0
2020-12-07 12:50:00,130.28,130.45,130.22,130.25,191115.0,127.0873,127.2531,127.0287,127.058,191115.0
2020-12-07 13:00:00,130.24,130.42,130.19,130.27,29843.0,127.0482,127.2238,126.9995,127.0775,29843.0
2020-12-07 13:10:00,130.28,130.4,130.23,130.31,18137.0,127.0873,127.2043,127.0385,127.1165,18137.0
2020-12-07 13:20:00,130.33,130.41,130.24,130.25,21563.0,127.136,127.2141,127.0482,127.058,21563.0
2020-12-07 13:30:00,130.25,130.35,130.07,130.2,20251.0,127.058,127.1555,126.8824,127.0092,20251.0
2020-12-07 13:40:00,130.19,130.35,130.17,130.34,18223.0,126.9995,127.1555,126.98,127.1458,18223.0
2020-12-07 13:50:00,130.34,130.47,130.33,130.37,13766.0,127.1458,127.2726,127.136,127.1751,13766.0
2020-12-07 14:00:00,130.36,130.4,130.22,130.4,16659.0,127.1653,127.2043,127.0287,127.2043,16659.0
2020-12-07 14:10:00,130.4,130.48,130.34,130.44,16976.0,127.2043,127.2824,127.1458,127.2433,16976.0
2020-12-07 14:20:00,130.44,130.53,130.44,130.48,20944.0,127.2433,127.3311,127.2433,127.2824,20944.0
2020-12-07 14:30:00,130.45,130.8,130.44,130.77,27571.0,127.2531,127.5945,127.2433,127.5652,27571.0
2020-12-07 14:40:00,130.74,130.77,130.64,130.72,25665.0,127.536,127.5652,127.4384,127.5165,25665.0
2020-12-07 14:50:00,130.69,130.75,130.64,130.74,43512.0,127.4872,127.5457,127.4384,127.536,43512.0
2020-12-07 15:00:00,130.72,130.74,130.67,130.71,43273.0,127.5165,127.536,127.4677,127.5067,43273.0
2020-12-07 15:10:00,130.69,130.79,130.69,130.69,45596.0,127.4872,127.5848,127.4872,127.4872,45596.0
2020-12-07 15:20:00,130.7,130.89,130.7,130.77,33650.0,127.497,127.6823,127.497,127.5652,33650.0
2020-12-07 15:30:00,130.79,130.8,130.68,130.7,49246.0,127.5848,127.5945,127.4775,127.497,49246.0
2020-12-07 15:40:00,130.71,130.93,130.69,130.79,94818.0,127.5067,127.7213,127.4872,127.5848,94818.0
2020-12-07 15:50:00,130.83,130.98,130.6,130.88,254483.0,127.6238,127.7701,127.3994,127.6726,254483.0
2020-12-08 09:30:00,130.56,130.98,129.71,130.13,113138.0,127.3604,127.7701,126.5312,126.9409,113138.0
2020-12-08 09:40:00,130.07,131.07,130.07,130.84,68922.0,126.8824,127.8579,126.8824,127.6335,68922.0
2020-12-08 09:50:00,130.83,130.91,130.39,130.84,38295.0,127.6238,127.7018,127.1946,127.6335,38295.0
2020-12-08 10:00:00,130.8,131.2,130.67,131.11,53986.0,127.5945,127.9847,127.4677,127.8969,53986.0
2020-12-08 10:10:00,131.12,131.21,130.95,131.15,52013.0,127.9067,127.9945,127.7408,127.9359,52013.0
2020-12-08 10:20:00,131.14,131.34,130.95,131.32,40173.0,127.9262,128.1213,127.7408,128.1018,40173.0
2020-12-08 10:30:00,131.31,132.12,131.31,132.05,155858.0,128.092,128.8822,128.092,128.8139,155858.0
2020-12-08 10:40:00,132.04,132.17,131.89,131.99,35840.0,128.8041,128.9309,128.6578,128.7554,35840.0
2020-12-08 10:50:00,132.01,132.29,131.96,132.03,40786.0,128.7749,129.048,128.7261,128.7944,40786.0
2020-12-08 11:00:00,132.03,132.04,131.77,131.98,37829.0,128.7944,128.8041,128.5407,128.7456,37829.0
2020-12-08 11:10:00,131.99,132.12,131.85,131.94,37818.0,128.7554,128.8822,128.6188,128.7066,37818.0
2020-12-08 11:20:00,131.94,132.27,131.9,132.25,30010.0,128.7066,129.0285,128.6676,129.009,30010.0
2020-12-08 11:30:00,132.22,132.42,131.95,132.06,33916.0,128.9797,129.1748,128.7163,128.8236,33916.0
2020-12-08 11:40:00,132.08,132.08,131.74,131.79,30355.0,128.8431,128.8431,128.5115,128.5603,30355.0
2020-12-08 11:50:00,131.79,131.9,131.5,131.9,30112.0,128.5603,128.6676,128.2774,128.6676,30112.0
2020-12-08 12:00:00,131.89,132.42,131.88,132.42,46788.0,128.6578,129.1748,128.648,129.1748,46788.0
2020-12-08 12:10:00,132.4,132.54,131.94,131.94,46781.0,129.1553,129.2919,128.7066,128.7066,46781.0
2020-12-08 12:20:00,131.91,132.13,131.82,132.06,24528.0,128.6773,128.8919,128.5895,128.8236,24528.0
2020-12-08 12:30:00,132.0,132.08,131.92,132.0,14800.0,128.7651,128.8431,128.6871,128.7651,14800.0
2020-12-08 12:40:00,132.0,132.03,131.8,131.94,27725.0,128.7651,128.7944,128.57,128.7066,27725.0
2020-12-08 12:50:00,131.94,131.97,131.86,131.97,17363.0,128.7066,128.7358,128.6285,128.7358,17363.0
2020-12-08 13:00:00,131.98,132.18,131.91,132.13,16896.0,128.7456,128.9407,128.6773,128.8919,16896.0
2020-12-08 13:10:00,132.12,132.13,132.0,132.03,25167.0,128.8822,128.8919,128.7651,128.7944,25167.0
2020-12-08 13:20:00,132.03,132.06,131.94,132.0,31384.0,128.7944,128.8236,128.7066,128.7651,31384.0
2020-12-08 13:30:00,132.0,132.31,131.99,132.18,39739.0,128.7651,129.0675,128.7554,128.9407,39739.0
2020-12-08 13:40:00,132.18,132.19,131.94,132.1,17178.0,128.9407,128.9504,128.7066,128.8627,17178.0
2020-12-08 13:50:00,132.1,132.13,131.86,132.0,27690.0,128.8627,128.8919,128.6285,128.7651,27690.0
2020-12-08 14:00:00,132.0,132.03,131.84,132.0,35818.0,128.7651,128.7944,128.609,128.7651,35818.0
2020-12-08 14:10:00,131.99,132.17,131.96,132.11,164852.0,128.7554,128.9309,128.7261,128.8724,164852.0
2020-12-08 14:20:00,132.07,132.09,131.91,131.97,23650.0,128.8334,128.8529,128.6773,128.7358,23650.0
2020-12-08 14:30:00,131.98,132.08,131.95,132.0,24392.0,128.7456,128.8431,128.7163,128.7651,24392.0
2020-12-08 14:40:00,132.04,132.04,131.81,131.82,51406.0,128.8041,128.8041,128.5798,128.5895,51406.0
2020-12-08 14:50:00,131.81,132.11,131.81,132.06,48679.0,128.5798,128.8724,128.5798,128.8236,48679.0
2020-12-08 15:00:00,132.08,132.16,131.97,131.99,18740.0,128.8431,128.9212,128.7358,128.7554,18740.0
2020-12-08 15:10:00,131.97,132.15,131.93,131.99,27740.0,128.7358,128.9114,128.6968,128.7554,27740.0
2020-12-08 15:20:00,132.01,132.07,131.81,132.02,33463.0,128.7749,128.8334,128.5798,128.7846,33463.0
2020-12-08 15:30:00,132.02,132.07,131.9,132.02,36517.0,128.7846,128.8334,128.6676,128.7846,36517.0
2020-12-08 15:40:00,132.04,132.11,131.98,132.01,47968.0,128.8041,128.8724,128.7456,128.7749,47968.0
2020-12-08 15:50:00,132.0,132.24,131.93,132.15,133611.0,128.7651,128.9992,128.6968,128.9114,133611.0
2020-12-09 09:30:00,131.9,132.48,130.84,132.25,148805.0,128.6676,129.2333,127.6335,129.009,148805.0
2020-12-09 09:40:00,132.14,132.54,131.76,132.13,70949.0,128.9017,129.2919,128.531,128.8919,70949.0
2020-12-09 09:50:00,132.09,132.36,131.67,132.24,89684.0,128.8529,129.1163,128.4432,128.9992,89684.0
2020-12-09 10:00:00,132.22,132.77,132.0,132.53,85998.0,128.9797,129.5162,128.7651,129.2821,85998.0
2020-12-09 10:10:00,132.52,132.68,132.04,132.64,35514.0,129.2724,129.4284,128.8041,129.3894,35514.0
2020-12-09 10:20:00,132.67,133.04,132.6,132.6,37464.0,129.4187,129.7796,129.3504,129.3504,37464.0
2020-12-09 10:30:00,132.6,132.88,132.25,132.5,172674.0,129.3504,129.6235,129.009,129.2529,172674.0
2020-12-09 10:40:00,132.48,133.09,132.45,133.06,52498.0,129.2333,129.8284,129.2041,129.7991,52498.0
2020-12-09 10:50:00,133.06,133.1,132.77,132.8,36725.0,129.7991,129.8381,129.5162,129.5455,36725.0
2020-12-09 11:00:00,132.8,133.02,132.71,132.98,56780.0,129.5455,129.7601,129.4577,129.7211,56780.0
2020-12-09 11:10:00,132.94,133.06,132.7,132.88,52568.0,129.6821,129.7991,129.448,129.6235,52568.0
2020-12-09 11:20:00,132.88,133.09,132.88,132.97,22439.0,129.6235,129.8284,129.6235,129.7113,22439.0
2020-12-09 11:30:00,132.99,133.13,132.85,133.04,22357.0,129.7308,129.8674,129.5943,129.7796,22357.0
2020-12-09 11:40:00,133.04,133.43,132.96,133.43,27342.0,129.7796,130.1601,129.7016,130.1601,27342.0
2020-12-09 11:50:00,133.41,133.62,133.34,133.54,29697.0,130.1406,130.3454,130.0723,130.2674,29697.0
2020-12-09 12:00:00,133.56,133.6,133.39,133.47,35582.0,130.2869,130.3259,130.121,130.1991,35582.0
2020-12-09 12:10:00,133.47,133.63,133.21,133.21,33038.0,130.1991,130.3552,129.9455,129.9455,33038.0
2020-12-09 12:20:00,133.16,133.22,132.71,132.93,22027.0,129.8967,129.9552,129.4577,129.6723,22027.0
2020-12-09 12:30:00,132.93,133.06,132.71,133.06,22080.0,129.6723,129.7991,129.4577,129.7991,22080.0
2020-12-09 12:40:00,133.03,133.06,132.57,132.7,34057.0,129.7699,129.7991,129.3211,129.448,34057.0
2020-12-09 12:50:00,132.65,133.42,132.56,133.3,89120.0,129.3992,130.1503,129.3114,130.0332,89120.0
2020-12-09 13:00:00,133.25,133.25,132.9,133.14,47138.0,129.9845,129.9845,129.643,129.8772,47138.0
2020-12-09 13:10:00,133.17,133.22,132.93,133.0,47490.0,129.9064,129.9552,129.6723,129.7406,47490.0
2020-12-09 13:20:00,133.04,133.11,132.93,132.98,39890.0,129.7796,129.8479,129.6723,129.7211,39890.0
2020-12-09 13:30:00,132.98,133.07,132.85,133.07,57594.0,129.7211,129.8089,129.5943,129.8089,57594.0
2020-12-09 13:40:00,133.02,133.16,132.87,133.01,24627.0,129.7601,129.8967,129.6138,129.7504,24627.0
2020-12-09 13:50:00,132.99,133.26,132.65,133.13,151648.0,129.7308,129.9942,129.3992,129.8674,151648.0
2020-12-09 14:00:00,133.15,133.18,132.52,132.52,355318.0,129.8869,129.9162,129.2724,129.2724,355318.0
2020-12-09 14:10:00,132.56,132.62,132.19,132.62,40402.0,129.3114,129.3699,128.9504,129.3699,40402.0
2020-12-09 14:20:00,132.58,132.7,132.4,132.6,58840.0,129.3309,129.448,129.1553,129.3504,58840.0
2020-12-09 14:30:00,132.57,132.62,132.15,132.22,58594.0,129.3211,129.3699,128.9114,128.9797,58594.0
2020-12-09 14:40:00,132.32,132.4,132.12,132.36,33821.0,129.0773,129.1553,128.8822,129.1163,33821.0
2020-12-09 14:50:00,132.33,132.41,132.14,132.27,52616.0,129.087,129.1651,128.9017,129.0285,52616.0
2020-12-09 15:00:00,132.26,132.36,132.08,132.1,42470.0,129.0187,129.1163,128.8431,128.8627,42470.0
2020-12-09 15:10:00,132.09,132.24,131.83,132.17,42167.0,128.8529,128.9992,128.5993,128.9309,42167.0
2020-12-09 15:20:00,132.17,132.23,131.94,132.2,52069.0,128.9309,128.9895,128.7066,128.9602,52069.0
2020-12-09 15:30:00,132.2,132.51,132.2,132.41,70115.0,128.9602,129.2626,128.9602,129.1651,70115.0
2020-12-09 15:40:00,132.44,132.86,132.37,132.86,75608.0,129.1943,129.604,129.126,129.604,75608.0
2020-12-09 15:50:00,132.86,133.43,132.79,133.11,249534.0,129.604,130.1601,129.5357,129.8479,249534.0
2020-12-10 09:30:00,132.16,133.1,131.25,132.86,100024.0,128.9212,129.8381,128.0335,129.604,100024.0
2020-12-10 09:40:00,132.93,133.49,132.57,133.28,36763.0,129.6723,130.2186,129.3211,130.0137,36763.0
2020-12-10 09:50:00,133.34,133.68,133.08,133.48,21546.0,130.0723,130.4039,129.8186,130.2088,21546.0
2020-12-10 10:00:00,133.48,134.63,133.23,134.54,93735.0,130.2088,131.3307,129.965,131.2429,93735.0
2020-12-10 10:10:00,134.53,134.95,134.14,134.85,46248.0,131.2331,131.6428,130.8527,131.5453,46248.0
2020-12-10 10:20:00,134.9,135.35,134.8,135.02,88130.0,131.594,132.033,131.4965,131.7111,88130.0
2020-12-10 10:30:00,135.01,135.3,134.98,135.21,78602.0,131.7013,131.9842,131.6721,131.8964,78602.0
2020-12-10 10:40:00,135.2,135.37,134.92,135.12,58979.0,131.8867,132.0525,131.6135,131.8086,58979.0
2020-12-10 10:50:00,135.1,135.27,134.61,134.86,74241.0,131.7891,131.955,131.3111,131.555,74241.0
2020-12-10 11:00:00,134.82,134.86,133.83,134.03,285421.0,131.516,131.555,130.5503,130.7454,285421.0
2020-12-10 11:10:00,134.01,134.01,133.68,133.69,32140.0,130.7258,130.7258,130.4039,130.4137,32140.0
2020-12-10 11:20:00,133.69,134.13,133.68,134.04,54777.0,130.4137,130.8429,130.4039,130.7551,54777.0
2020-12-10 11:30:00,134.06,134.24,133.99,134.24,51781.0,130.7746,130.9502,130.7063,130.9502,51781.0
2020-12-10 11:40:00,134.15,134.24,134.05,134.17,28011.0,130.8624,130.9502,130.7649,130.8819,28011.0
2020-12-10 11:50:00,134.19,134.33,133.98,134.04,20507.0,130.9014,131.038,130.6966,130.7551,20507.0
2020-12-10 12:00:00,134.0,134.19,133.96,134.19,18306.0,130.7161,130.9014,130.6771,130.9014,18306.0
2020-12-10 12:10:00,134.17,134.17,133.99,134.0,15376.0,130.8819,130.8819,130.7063,130.7161,15376.0
2020-12-10 12:20:00,133.99,134.12,133.97,134.11,34730.0,130.7063,130.8332,130.6868,130.8234,34730.0
2020-12-10 12:30:00,134.17,134.57,134.17,134.46,17050.0,130.8819,131.2721,130.8819,131.1648,17050.0
2020-12-10 12:40:00,134.5,134.64,134.45,134.61,13891.0,131.2038,131.3404,131.1551,131.3111,13891.0
2020-12-10 12:50:00,134.57,134.84,134.43,134.84,29449.0,131.2721,131.5355,131.1356,131.5355,29449.0
2020-12-10 13:00:00,134.84,135.18,134.78,135.11,23781.0,131.5355,131.8672,131.477,131.7989,23781.0
2020-12-10 13:10:00,135.08,135.32,134.96,135.04,54276.0,131.7696,132.0037,131.6526,131.7306,54276.0
2020-12-10 13:20:00,135.04,135.07,134.61,134.72,26234.0,131.7306,131.7599,131.3111,131.4184,26234.0
2020-12-10 13:30:00,134.72,134.74,134.36,134.64,38633.0,131.4184,131.438,131.0673,131.3404,38633.0
2020-12-10 13:40:00,134.65,134.69,134.47,134.63,14649.0,131.3502,131.3892,131.1746,131.3307,14649.0
2020-12-10 13:50:00,134.65,134.83,134.54,134.71,49262.0,131.3502,131.5258,131.2429,131.4087,49262.0
2020-12-10 14:00:00,134.69,134.82,134.66,134.79,17048.0,131.3892,131.516,131.3599,131.4867,17048.0
2020-12-10 14:10:00,134.76,135.16,134.72,134.94,109548.0,131.4575,131.8477,131.4184,131.6331,109548.0
2020-12-10 14:20:00,134.97,135.04,134.7,134.73,20168.0,131.6623,131.7306,131.3989,131.4282,20168.0
2020-12-10 14:30:00,134.72,134.93,134.71,134.84,13078.0,131.4184,131.6233,131.4087,131.5355,13078.0
2020-12-10 14:40:00,134.85,134.87,134.71,134.72,11371.0,131.5453,131.5648,131.4087,131.4184,11371.0
2020-12-10 14:50:00,134.73,134.81,134.62,134.72,15177.0,131.4282,131.5062,131.3209,131.4184,15177.0
2020-12-10 15:00:00,134.69,134.86,134.69,134.74,14268.0,131.3892,131.555,131.3892,131.438,14268.0
2020-12-10 15:10:00,134.76,134.91,134.75,134.84,15545.0,131.4575,131.6038,131.4477,131.5355,15545.0
2020-12-10 15:20:00,134.84,134.88,134.72,134.75,22069.0,131.5355,131.5745,131.4184,131.4477,22069.0
2020-12-10 15:30:00,134.78,134.85,134.66,134.72,25582.0,131.477,131.5453,131.3599,131.4184,25582.0
2020-12-10 15:40:00,134.72,134.82,134.66,134.69,34754.0,131.4184,131.516,131.3599,131.3892,34754.0
2020-12-10 15:50:00,134.7,134.93,134.61,134.68,123699.0,131.3989,131.6233,131.3111,131.3794,123699.0
2020-12-11 09:30:00,134.78,135.64,134.63,135.62,104863.0,131.477,132.3159,131.3307,132.2964,104863.0
2020-12-11 09:40:00,135.5,135.89,135.24,135.89,61081.0,132.1793,132.5598,131.9257,132.5598,61081.0
2020-12-11 09:50:00,135.89,137.05,135.65,136.67,168464.0,132.5598,133.6913,132.3257,133.3207,168464.0
2020-12-11 10:00:00,136.71,137.11,136.62,136.8,159164.0,133.3597,133.7499,133.2719,133.4475,159164.0
2020-12-11 10:10:00,136.8,137.06,136.44,136.44,130056.0,133.4475,133.7011,133.0963,133.0963,130056.0
2020-12-11 10:20:00,136.44,136.86,136.39,136.59,49692.0,133.0963,133.506,133.0475,133.2426,49692.0
2020-12-11 10:30:00,136.58,136.74,136.43,136.49,33573.0,133.2329,133.3889,133.0865,133.1451,33573.0
2020-12-11 10:40:00,136.49,136.53,136.25,136.38,64382.0,133.1451,133.1841,132.911,133.0378,64382.0
2020-12-11 10:50:00,136.35,136.54,136.24,136.27,37911.0,133.0085,133.1938,132.9012,132.9305,37911.0
2020-12-11 11:00:00,136.27,136.42,136.24,136.32,33321.0,132.9305,133.0768,132.9012,132.9792,33321.0
2020-12-11 11:10:00,136.32,136.55,136.27,136.47,28397.0,132.9792,133.2036,132.9305,133.1256,28397.0
2020-12-11 11:20:00,136.47,136.48,136.33,136.45,30285.0,133.1256,133.1353,132.989,133.1061,30285.0
2020-12-11 11:30:00,136.42,136.5,136.04,136.05,36264.0,133.0768,133.1548,132.7061,132.7159,36264.0
2020-12-11 11:40:00,136.05,136.11,135.81,135.87,30924.0,132.7159,132.7744,132.4817,132.5403,30924.0
2020-12-11 11:50:00,135.84,135.94,135.52,135.64,43595.0,132.511,132.6085,132.1988,132.3159,43595.0
2020-12-11 12:00:00,135.62,135.69,135.52,135.65,16147.0,132.2964,132.3647,132.1988,132.3257,16147.0
2020-12-11 12:10:00,135.67,135.7,135.06,135.3,58512.0,132.3452,132.3744,131.7501,131.9842,58512.0
2020-12-11 12:20:00,135.3,135.5,135.27,135.4,40146.0,131.9842,132.1793,131.955,132.0818,40146.0
2020-12-11 12:30:00,135.4,135.45,135.33,135.4,33053.0,132.0818,132.1306,132.0135,132.0818,33053.0
2020-12-11 12:40:00,135.4,135.46,135.25,135.44,33192.0,132.0818,132.1403,131.9355,132.1208,33192.0
2020-12-11 12:50:00,135.43,135.67,135.4,135.59,20493.0,132.111,132.3452,132.0818,132.2671,20493.0
2020-12-11 13:00:00,135.63,136.0,135.58,135.98,30953.0,132.3061,132.6671,132.2574,132.6476,30953.0
2020-12-11 13:10:00,136.0,136.08,135.88,135.95,16466.0,132.6671,132.7451,132.55,132.6183,16466.0
2020-12-11 13:20:00,135.99,136.09,135.89,136.09,18842.0,132.6573,132.7549,132.5598,132.7549,18842.0
2020-12-11 13:30:00,136.16,136.2,136.02,136.14,20170.0,132.8232,132.8622,132.6866,132.8036,20170.0
2020-12-11 13:40:00,136.1,136.14,135.82,135.84,26110.0,132.7646,132.8036,132.4915,132.511,26110.0
2020-12-11 13:50:00,135.82,136.08,135.82,135.98,18829.0,132.4915,132.7451,132.4915,132.6476,18829.0
2020-12-11 14:00:00,135.98,136.06,135.68,135.79,24487.0,132.6476,132.7256,132.3549,132.4622,24487.0
2020-12-11 14:10:00,135.8,135.8,135.54,135.64,20319.0,132.472,132.472,132.2184,132.3159,20319.0
2020-12-11 14:20:00,135.61,135.79,135.56,135.74,28237.0,132.2866,132.4622,132.2379,132.4135,28237.0
2020-12-11 14:30:00,135.75,135.92,135.69,135.86,29495.0,132.4232,132.589,132.3647,132.5305,29495.0
2020-12-11 14:40:00,135.89,135.96,135.68,135.94,28301.0,132.5598,132.6281,132.3549,132.6085,28301.0
2020-12-11 14:50:00,135.96,135.96,135.59,135.67,33345.0,132.6281,132.6281,132.2671,132.3452,33345.0
2020-12-11 15:00:00,135.68,136.02,135.66,135.92,176029.0,132.3549,132.6866,132.3354,132.589,176029.0
2020-12-11 15:10:00,135.91,136.13,135.83,135.98,19786.0,132.5793,132.7939,132.5012,132.6476,19786.0
2020-12-11 15:20:00,135.96,136.01,135.84,135.9,24931.0,132.6281,132.6768,132.511,132.5695,24931.0
2020-12-11 15:30:00,135.89,136.16,135.88,136.0,30809.0,132.5598,132.8232,132.55,132.6671,30809.0
2020-12-11 15:40:00,136.0,136.14,135.63,135.86,59450.0,132.6671,132.8036,132.3061,132.5305,59450.0
2020-12-11 15:50:00,135.85,135.94,135.7,135.8,142634.0,132.5208,132.6085,132.3744,132.472,142634.0
2020-12-14 09:30:00,138.6,138.61,136.87,137.4,168934.0,135.2034,135.2131,133.5158,134.0328,168934.0
2020-12-14 09:40:00,137.4,137.64,136.6,137.29,109082.0,134.0328,134.2669,133.2524,133.9255,109082.0
2020-12-14 09:50:00,137.22,137.98,136.96,137.7,129764.0,133.8572,134.5986,133.6036,134.3254,129764.0
2020-12-14 10:00:00,137.75,138.38,137.51,138.23,195108.0,134.3742,134.9888,134.1401,134.8424,195108.0
2020-12-14 10:10:00,138.27,138.51,137.54,137.68,132037.0,134.8814,135.1156,134.1693,134.3059,132037.0
2020-12-14 10:20:00,137.7,137.86,137.52,137.56,62636.0,134.3254,134.4815,134.1498,134.1888,62636.0
2020-12-14 10:30:00,137.56,137.67,137.39,137.58,39827.0,134.1888,134.2962,134.023,134.2084,39827.0
2020-12-14 10:40:00,137.58,137.95,137.31,137.45,58729.0,134.2084,134.5693,133.945,134.0815,58729.0
2020-12-14 10:50:00,137.48,137.71,137.36,137.36,17332.0,134.1108,134.3352,133.9937,133.9937,17332.0
2020-12-14 11:00:00,137.44,137.44,137.06,137.36,24276.0,134.0718,134.0718,133.7011,133.9937,24276.0
2020-12-14 11:10:00,137.38,137.71,137.32,137.69,25767.0,134.0133,134.3352,133.9547,134.3157,25767.0
2020-12-14 11:20:00,137.71,137.77,137.51,137.6,33629.0,134.3352,134.3937,134.1401,134.2279,33629.0
2020-12-14 11:30:00,137.55,137.58,137.23,137.24,46422.0,134.1791,134.2084,133.8669,133.8767,46422.0
2020-12-14 11:40:00,137.28,137.98,137.28,137.73,211215.0,133.9157,134.5986,133.9157,134.3547,211215.0
2020-12-14 11:50:00,137.74,137.91,137.56,137.91,10227.0,134.3644,134.5303,134.1888,134.5303,10227.0
2020-12-14 12:00:00,137.9,137.97,137.47,137.65,24468.0,134.5205,134.5888,134.1011,134.2766,24468.0
2020-12-14 12:10:00,137.63,137.63,137.32,137.32,14528.0,134.2571,134.2571,133.9547,133.9547,14528.0
2020-12-14 12:20:00,137.32,137.65,137.31,137.6,41219.0,133.9547,134.2766,133.945,134.2279,41219.0
2020-12-14 12:30:00,137.62,137.73,137.52,137.58,17925.0,134.2474,134.3547,134.1498,134.2084,17925.0
2020-12-14 12:40:00,137.56,137.77,137.52,137.75,28595.0,134.1888,134.3937,134.1498,134.3742,28595.0
2020-12-14 12:50:00,137.75,137.75,137.28,137.45,20132.0,134.3742,134.3742,133.9157,134.0815,20132.0
2020-12-14 13:00:00,137.46,137.55,137.21,137.38,27697.0,134.0913,134.1791,133.8474,134.0133,27697.0
2020-12-14 13:10:00,137.37,137.69,137.34,137.61,38454.0,134.0035,134.3157,133.9742,134.2376,38454.0
2020-12-14 13:20:00,137.59,137.77,137.53,137.73,19602.0,134.2181,134.3937,134.1596,134.3547,19602.0
2020-12-14 13:30:00,137.73,137.79,137.59,137.72,20073.0,134.3547,134.4132,134.2181,134.3449,20073.0
2020-12-14 13:40:00,137.75,137.89,137.67,137.77,33586.0,134.3742,134.5108,134.2962,134.3937,33586.0
2020-12-14 13:50:00,137.79,138.08,137.75,138.04,47020.0,134.4132,134.6961,134.3742,134.6571,47020.0
2020-12-14 14:00:00,138.03,138.07,137.8,137.83,15707.0,134.6473,134.6863,134.423,134.4522,15707.0
2020-12-14 14:10:00,137.84,137.92,137.76,137.76,16932.0,134.462,134.54,134.3839,134.3839,16932.0
2020-12-14 14:20:00,137.77,137.81,137.63,137.68,20296.0,134.3937,134.4327,134.2571,134.3059,20296.0
2020-12-14 14:30:00,137.68,137.68,137.44,137.56,30023.0,134.3059,134.3059,134.0718,134.1888,30023.0
2020-12-14 14:40:00,137.57,137.82,137.56,137.82,21278.0,134.1986,134.4425,134.1888,134.4425,21278.0
2020-12-14 14:50:00,137.85,138.01,137.78,137.92,80376.0,134.4717,134.6278,134.4035,134.54,80376.0
2020-12-14 15:00:00,137.91,137.98,137.77,137.79,47516.0,134.5303,134.5986,134.3937,134.4132,47516.0
2020-12-14 15:10:00,137.81,138.0,137.81,137.99,33776.0,134.4327,134.6181,134.4327,134.6083,33776.0
2020-12-14 15:20:00,138.01,138.03,137.84,137.89,28110.0,134.6278,134.6473,134.462,134.5108,28110.0
2020-12-14 15:30:00,137.89,137.95,137.59,137.62,65899.0,134.5108,134.5693,134.2181,134.2474,65899.0
2020-12-14 15:40:00,137.62,137.66,137.49,137.56,62235.0,134.2474,134.2864,134.1206,134.1888,62235.0
2020-12-14 15:50:00,137.55,137.77,137.1,137.63,207836.0,134.1791,134.3937,133.7401,134.2571,207836.0
2020-12-15 09:30:00,137.83,137.99,137.11,137.41,96155.0,134.4522,134.6083,133.7499,134.0425,96155.0
2020-12-15 09:40:00,137.47,137.97,137.3,137.71,77181.0,134.1011,134.5888,133.9352,134.3352,77181.0
2020-12-15 09:50:00,137.77,138.71,137.77,138.65,78403.0,134.3937,135.3107,134.3937,135.2521,78403.0
2020-12-15 10:00:00,138.66,138.84,138.59,138.78,105186.0,135.2619,135.4375,135.1936,135.379,105186.0
2020-12-15 10:10:00,138.79,139.55,138.79,139.3,80315.0,135.3887,136.1301,135.3887,135.8862,80315.0
2020-12-15 10:20:00,139.35,139.93,139.3,139.87,75144.0,135.935,136.5008,135.8862,136.4422,75144.0
2020-12-15 10:30:00,139.79,139.85,139.09,139.18,62864.0,136.3642,136.4227,135.6814,135.7691,62864.0
2020-12-15 10:40:00,139.1,139.29,138.74,138.94,30716.0,135.6911,135.8765,135.3399,135.535,30716.0
2020-12-15 10:50:00,139.04,139.43,138.85,138.98,49867.0,135.6326,136.013,135.4472,135.574,49867.0
2020-12-15 11:00:00,139.13,139.27,139.01,139.17,51997.0,135.7204,135.8569,135.6033,135.7594,51997.0
2020-12-15 11:10:00,139.13,139.32,138.86,139.19,52420.0,135.7204,135.9057,135.457,135.7789,52420.0
2020-12-15 11:20:00,139.19,139.39,138.93,139.35,30561.0,135.7789,135.974,135.5253,135.935,30561.0
2020-12-15 11:30:00,139.35,139.45,139.17,139.24,25491.0,135.935,136.0325,135.7594,135.8277,25491.0
2020-12-15 11:40:00,139.28,139.71,139.23,139.6,25304.0,135.8667,136.2862,135.8179,136.1789,25304.0
2020-12-15 11:50:00,139.6,139.78,139.46,139.5,97473.0,136.1789,136.3544,136.0423,136.0813,97473.0
2020-12-15 12:00:00,139.5,139.5,139.22,139.38,19858.0,136.0813,136.0813,135.8082,135.9642,19858.0
2020-12-15 12:10:00,139.38,139.51,139.3,139.43,15730.0,135.9642,136.0911,135.8862,136.013,15730.0
2020-12-15 12:20:00,139.45,139.63,139.45,139.62,18289.0,136.0325,136.2081,136.0325,136.1984,18289.0
2020-12-15 12:30:00,139.6,139.71,139.39,139.54,15493.0,136.1789,136.2862,135.974,136.1203,15493.0
2020-12-15 12:40:00,139.57,139.64,139.42,139.54,19290.0,136.1496,136.2179,136.0033,136.1203,19290.0
2020-12-15 12:50:00,139.5,139.73,139.48,139.69,14711.0,136.0813,136.3057,136.0618,136.2666,14711.0
2020-12-15 13:00:00,139.69,139.92,139.69,139.86,22201.0,136.2666,136.491,136.2666,136.4325,22201.0
2020-12-15 13:10:00,139.83,140.04,139.81,139.92,36400.0,136.4032,136.6081,136.3837,136.491,36400.0
2020-12-15 13:20:00,139.93,139.97,139.81,139.84,13802.0,136.5008,136.5398,136.3837,136.413,13802.0
2020-12-15 13:30:00,139.82,139.96,139.8,139.89,22129.0,136.3935,136.53,136.374,136.4617,22129.0
2020-12-15 13:40:00,139.88,139.88,139.64,139.78,17109.0,136.452,136.452,136.2179,136.3544,17109.0
2020-12-15 13:50:00,139.83,139.83,139.62,139.66,19801.0,136.4032,136.4032,136.1984,136.2374,19801.0
2020-12-15 14:00:00,139.62,139.71,139.43,139.68,21069.0,136.1984,136.2862,136.013,136.2569,21069.0
2020-12-15 14:10:00,139.72,139.89,139.6,139.65,16927.0,136.2959,136.4617,136.1789,136.2276,16927.0
2020-12-15 14:20:00,139.65,139.88,139.64,139.69,17457.0,136.2276,136.452,136.2179,136.2666,17457.0
2020-12-15 14:30:00,139.71,139.82,139.61,139.74,17981.0,136.2862,136.3935,136.1886,136.3154,17981.0
2020-12-15 14:40:00,139.75,139.78,139.64,139.72,16606.0,136.3252,136.3544,136.2179,136.2959,16606.0
2020-12-15 14:50:00,139.7,139.93,139.67,139.91,24959.0,136.2764,136.5008,136.2471,136.4813,24959.0
2020-12-15 15:00:00,139.88,140.12,139.86,140.07,34277.0,136.452,136.6861,136.4325,136.6373,34277.0
2020-12-15 15:10:00,140.1,140.29,139.97,140.03,51372.0,136.6666,136.8519,136.5398,136.5983,51372.0
2020-12-15 15:20:00,140.03,140.23,140.02,140.18,44511.0,136.5983,136.7934,136.5886,136.7446,44511.0
2020-12-15 15:30:00,140.18,140.37,140.07,140.29,57641.0,136.7446,136.93,136.6373,136.8519,57641.0
2020-12-15 15:40:00,140.28,140.47,140.17,140.46,85839.0,136.8422,137.0275,136.7349,137.0178,85839.0
2020-12-15 15:50:00,140.42,140.8,140.34,140.73,251767.0,136.9788,137.3494,136.9007,137.2812,251767.0
2020-12-16 09:30:00,139.5,141.19,139.2,141.17,200763.0,136.0813,137.7299,135.7887,137.7104,200763.0
2020-12-16 09:40:00,141.21,141.41,140.88,141.21,56782.0,137.7494,137.9445,137.4275,137.7494,56782.0
2020-12-16 09:50:00,141.22,141.88,141.15,141.69,68536.0,137.7592,138.403,137.6909,138.2176,68536.0
2020-12-16 10:00:00,141.74,142.1,141.6,142.04,92962.0,138.2664,138.6176,138.1298,138.5591,92962.0
2020-12-16 10:10:00,142.04,142.25,141.71,141.82,86351.0,138.5591,138.7639,138.2371,138.3444,86351.0
2020-12-16 10:20:00,141.93,142.76,141.54,142.64,96287.0,138.4518,139.2614,138.0713,139.1444,96287.0
2020-12-16 10:30:00,142.64,143.3,142.5,143.25,73168.0,139.1444,139.7882,139.0078,139.7394,73168.0
2020-12-16 10:40:00,143.24,143.45,142.55,142.93,61410.0,139.7296,139.9345,139.0566,139.4272,61410.0
2020-12-16 10:50:00,142.93,142.97,142.66,142.68,151045.0,139.4272,139.4663,139.1639,139.1834,151045.0
2020-12-16 11:00:00,142.7,142.79,142.2,142.27,78443.0,139.2029,139.2907,138.7151,138.7834,78443.0
2020-12-16 11:10:00,142.24,142.29,141.58,141.62,33912.0,138.7542,138.8029,138.1103,138.1494,33912.0
2020-12-16 11:20:00,141.61,141.61,141.06,141.28,67639.0,138.1396,138.1396,137.6031,137.8177,67639.0
2020-12-16 11:30:00,141.24,141.56,141.21,141.38,56417.0,137.7787,138.0908,137.7494,137.9152,56417.0
2020-12-16 11:40:00,141.36,141.69,141.34,141.58,22375.0,137.8957,138.2176,137.8762,138.1103,22375.0
2020-12-16 11:50:00,141.68,141.91,141.53,141.67,24446.0,138.2079,138.4322,138.0616,138.1981,24446.0
2020-12-16 12:00:00,141.63,141.91,141.55,141.74,14456.0,138.1591,138.4322,138.0811,138.2664,14456.0
2020-12-16 12:10:00,141.7,141.8,141.54,141.55,34026.0,138.2274,138.3249,138.0713,138.0811,34026.0
2020-12-16 12:20:00,141.56,141.95,141.51,141.86,71624.0,138.0908,138.4713,138.042,138.3835,71624.0
2020-12-16 12:30:00,141.88,141.88,141.73,141.84,17301.0,138.403,138.403,138.2567,138.364,17301.0
2020-12-16 12:40:00,141.83,141.83,141.53,141.74,53174.0,138.3542,138.3542,138.0616,138.2664,53174.0
2020-12-16 12:50:00,141.74,141.86,141.61,141.82,26746.0,138.2664,138.3835,138.1396,138.3444,26746.0
2020-12-16 13:00:00,141.81,141.96,141.71,141.73,17655.0,138.3347,138.481,138.2371,138.2567,17655.0
2020-12-16 13:10:00,141.77,141.77,141.05,141.09,128915.0,138.2957,138.2957,137.5933,137.6323,128915.0
2020-12-16 13:20:00,141.13,141.36,141.12,141.32,30759.0,137.6714,137.8957,137.6616,137.8567,30759.0
2020-12-16 13:30:00,141.36,141.43,141.23,141.23,13138.0,137.8957,137.964,137.7689,137.7689,13138.0
2020-12-16 13:40:00,141.24,141.55,141.2,141.49,19287.0,137.7787,138.0811,137.7396,138.0225,19287.0
2020-12-16 13:50:00,141.52,141.55,141.26,141.28,39488.0,138.0518,138.0811,137.7982,137.8177,39488.0
2020-12-16 14:00:00,141.31,141.61,141.19,141.28,54190.0,137.8469,138.1396,137.7299,137.8177,54190.0
2020-12-16 14:10:00,141.28,141.53,141.27,141.39,29172.0,137.8177,138.0616,137.8079,137.925,29172.0
2020-12-16 14:20:00,141.44,141.56,141.34,141.35,37330.0,137.9738,138.0908,137.8762,137.886,37330.0
2020-12-16 14:30:00,141.38,141.56,141.35,141.48,30068.0,137.9152,138.0908,137.886,138.0128,30068.0
2020-12-16 14:40:00,141.49,141.55,141.41,141.46,29521.0,138.0225,138.0811,137.9445,137.9933,29521.0
2020-12-16 14:50:00,141.46,141.58,141.41,141.54,35135.0,137.9933,138.1103,137.9445,138.0713,35135.0
2020-12-16 15:00:00,141.52,141.6,141.45,141.54,27611.0,138.0518,138.1298,137.9835,138.0713,27611.0
2020-12-16 15:10:00,141.58,141.79,141.49,141.77,42183.0,138.1103,138.3152,138.0225,138.2957,42183.0
2020-12-16 15:20:00,141.77,141.82,141.55,141.65,48410.0,138.2957,138.3444,138.0811,138.1786,48410.0
2020-12-16 15:30:00,141.63,141.86,141.6,141.73,91700.0,138.1591,138.3835,138.1298,138.2567,91700.0
2020-12-16 15:40:00,141.71,141.8,141.55,141.64,72073.0,138.2371,138.3249,138.0811,138.1689,72073.0
2020-12-16 15:50:00,141.63,141.75,141.34,141.71,279640.0,138.1591,138.2762,137.8762,138.2371,279640.0
2020-12-17 09:30:00,141.84,142.5,141.38,141.68,151362.0,138.364,139.0078,137.9152,138.2079,151362.0
2020-12-17 09:40:00,141.65,142.07,141.31,141.86,79132.0,138.1786,138.5883,137.8469,138.3835,79132.0
2020-12-17 09:50:00,141.85,141.99,141.08,141.12,61655.0,138.3737,138.5103,137.6226,137.6616,61655.0
2020-12-17 10:00:00,141.17,141.21,140.65,141.21,79858.0,137.7104,137.7494,137.2031,137.7494,79858.0
2020-12-17 10:10:00,141.31,141.72,141.22,141.47,52190.0,137.8469,138.2469,137.7592,138.003,52190.0
2020-12-17 10:20:00,141.45,141.64,141.26,141.48,37226.0,137.9835,138.1689,137.7982,138.0128,37226.0
2020-12-17 10:30:00,141.53,141.53,141.08,141.1,47761.0,138.0616,138.0616,137.6226,137.6421,47761.0
2020-12-17 10:40:00,141.08,141.17,140.1,140.1,165713.0,137.6226,137.7104,136.6666,136.6666,165713.0
2020-12-17 10:50:00,140.13,140.24,139.02,139.16,220369.0,136.6959,136.8032,135.6131,135.7496,220369.0
2020-12-17 11:00:00,139.15,139.21,138.75,139.03,92354.0,135.7399,135.7984,135.3497,135.6228,92354.0
2020-12-17 11:10:00,139.03,139.33,138.82,138.93,68278.0,135.6228,135.9155,135.418,135.5253,68278.0
2020-12-17 11:20:00,138.89,139.18,138.81,138.96,39363.0,135.4863,135.7691,135.4082,135.5545,39363.0
2020-12-17 11:30:00,138.99,139.23,138.87,138.93,67620.0,135.5838,135.8179,135.4667,135.5253,67620.0
2020-12-17 11:40:00,138.89,139.0,138.56,138.61,51307.0,135.4863,135.5936,135.1643,135.2131,51307.0
2020-12-17 11:50:00,138.62,138.68,138.38,138.42,68009.0,135.2229,135.2814,134.9888,135.0278,68009.0
2020-12-17 12:00:00,138.42,139.05,138.32,139.0,56968.0,135.0278,135.6423,134.9302,135.5936,56968.0
2020-12-17 12:10:00,138.94,139.18,138.8,139.09,29441.0,135.535,135.7691,135.3985,135.6814,29441.0
2020-12-17 12:20:00,139.1,139.18,138.97,139.03,19300.0,135.6911,135.7691,135.5643,135.6228,19300.0
2020-12-17 12:30:00,139.0,139.11,138.91,138.91,20308.0,135.5936,135.7009,135.5058,135.5058,20308.0
2020-12-17 12:40:00,138.93,139.08,138.9,139.03,21132.0,135.5253,135.6716,135.496,135.6228,21132.0
2020-12-17 12:50:00,139.06,139.17,138.85,138.89,32917.0,135.6521,135.7594,135.4472,135.4863,32917.0
2020-12-17 13:00:00,138.9,138.93,138.78,138.83,41975.0,135.496,135.5253,135.379,135.4277,41975.0
2020-12-17 13:10:00,138.83,138.83,138.44,138.46,30610.0,135.4277,135.4277,135.0473,135.0668,30610.0
2020-12-17 13:20:00,138.5,138.59,138.34,138.34,31697.0,135.1058,135.1936,134.9497,134.9497,31697.0
2020-12-17 13:30:00,138.37,138.69,138.37,138.65,32746.0,134.979,135.2912,134.979,135.2521,32746.0
2020-12-17 13:40:00,138.65,138.77,138.58,138.71,32259.0,135.2521,135.3692,135.1839,135.3107,32259.0
2020-12-17 13:50:00,138.71,138.8,138.7,138.79,48826.0,135.3107,135.3985,135.3009,135.3887,48826.0
2020-12-17 14:00:00,138.8,139.09,138.63,139.0,43152.0,135.3985,135.6814,135.2326,135.5936,43152.0
2020-12-17 14:10:00,139.02,139.43,138.96,139.24,25776.0,135.6131,136.013,135.5545,135.8277,25776.0
2020-12-17 14:20:00,139.25,139.5,139.24,139.36,33183.0,135.8374,136.0813,135.8277,135.9447,33183.0
2020-12-17 14:30:00,139.37,139.47,139.24,139.28,47895.0,135.9545,136.052,135.8277,135.8667,47895.0
2020-12-17 14:40:00,139.27,139.37,139.19,139.36,41646.0,135.8569,135.9545,135.7789,135.9447,41646.0
2020-12-17 14:50:00,139.36,139.48,139.31,139.42,27802.0,135.9447,136.0618,135.896,136.0033,27802.0
2020-12-17 15:00:00,139.43,139.5,139.33,139.42,31341.0,136.013,136.0813,135.9155,136.0033,31341.0
2020-12-17 15:10:00,139.4,139.56,139.39,139.51,39266.0,135.9838,136.1398,135.974,136.0911,39266.0
2020-12-17 15:20:00,139.52,139.65,139.48,139.52,27453.0,136.1008,136.2276,136.0618,136.1008,27453.0
2020-12-17 15:30:00,139.52,139.85,139.49,139.66,43034.0,136.1008,136.4227,136.0716,136.2374,43034.0
2020-12-17 15:40:00,139.66,139.86,139.65,139.81,64340.0,136.2374,136.4325,136.2276,136.3837,64340.0
2020-12-17 15:50:00,139.81,139.99,139.6,139.84,149883.0,136.3837,136.5593,136.1789,136.413,149883.0
2020-12-18 09:30:00,140.67,141.0,139.58,140.69,462198.0,137.2226,137.5445,136.1593,137.2421,462198.0
2020-12-18 09:40:00,140.73,141.5,140.68,141.39,44969.0,137.2812,138.0323,137.2324,137.925,44969.0
2020-12-18 09:50:00,141.33,141.64,141.1,141.22,34754.0,137.8665,138.1689,137.6421,137.7592,34754.0
2020-12-18 10:00:00,141.16,141.48,140.87,140.9,42794.0,137.7006,138.0128,137.4177,137.447,42794.0
2020-12-18 10:10:00,140.9,142.04,140.9,142.0,50979.0,137.447,138.5591,137.447,138.52,50979.0
2020-12-18 10:20:00,142.06,142.61,142.06,142.56,67094.0,138.5786,139.1151,138.5786,139.0663,67094.0
2020-12-18 10:30:00,142.56,142.56,142.03,142.14,28276.0,139.0663,139.0663,138.5493,138.6566,28276.0
2020-12-18 10:40:00,142.15,142.6,142.14,142.55,54795.0,138.6664,139.1053,138.6566,139.0566,54795.0
2020-12-18 10:50:00,142.56,142.79,142.39,142.69,33972.0,139.0663,139.2907,138.9005,139.1931,33972.0
2020-12-18 11:00:00,142.69,142.8,142.58,142.58,23480.0,139.1931,139.3004,139.0858,139.0858,23480.0
2020-12-18 11:10:00,142.58,142.58,141.99,142.04,30160.0,139.0858,139.0858,138.5103,138.5591,30160.0
2020-12-18 11:20:00,142.07,142.28,141.93,142.23,33374.0,138.5883,138.7932,138.4518,138.7444,33374.0
2020-12-18 11:30:00,142.25,142.25,142.01,142.02,41557.0,138.7639,138.7639,138.5298,138.5395,41557.0
2020-12-18 11:40:00,142.05,142.2,141.92,142.17,33194.0,138.5688,138.7151,138.442,138.6859,33194.0
2020-12-18 11:50:00,142.21,142.26,141.98,142.0,33168.0,138.7249,138.7737,138.5005,138.52,33168.0
2020-12-18 12:00:00,142.04,142.55,142.03,142.42,50733.0,138.5591,139.0566,138.5493,138.9297,50733.0
2020-12-18 12:10:00,142.44,142.49,142.33,142.34,27332.0,138.9493,138.998,138.842,138.8517,27332.0
2020-12-18 12:20:00,142.35,142.36,142.09,142.33,23684.0,138.8615,138.8712,138.6078,138.842,23684.0
2020-12-18 12:30:00,142.33,142.35,141.99,142.0,18193.0,138.842,138.8615,138.5103,138.52,18193.0
2020-12-18 12:40:00,141.99,141.99,141.75,141.75,22127.0,138.5103,138.5103,138.2762,138.2762,22127.0
2020-12-18 12:50:00,141.75,141.77,141.62,141.64,45660.0,138.2762,138.2957,138.1494,138.1689,45660.0
2020-12-18 13:00:00,141.64,141.71,141.45,141.59,45603.0,138.1689,138.2371,137.9835,138.1201,45603.0
2020-12-18 13:10:00,141.61,141.75,141.58,141.73,24461.0,138.1396,138.2762,138.1103,138.2567,24461.0
2020-12-18 13:20:00,141.75,141.78,141.46,141.56,28526.0,138.2762,138.3054,137.9933,138.0908,28526.0
2020-12-18 13:30:00,141.53,141.57,141.32,141.32,29341.0,138.0616,138.1006,137.8567,137.8567,29341.0
2020-12-18 13:40:00,141.33,141.48,141.26,141.43,90645.0,137.8665,138.0128,137.7982,137.964,90645.0
2020-12-18 13:50:00,141.43,141.6,141.37,141.46,20693.0,137.964,138.1298,137.9055,137.9933,20693.0
2020-12-18 14:00:00,141.47,141.49,141.36,141.45,45411.0,138.003,138.0225,137.8957,137.9835,45411.0
2020-12-18 14:10:00,141.43,141.65,141.42,141.53,23334.0,137.964,138.1786,137.9543,138.0616,23334.0
2020-12-18 14:20:00,141.53,141.6,141.42,141.52,19756.0,138.0616,138.1298,137.9543,138.0518,19756.0
2020-12-18 14:30:00,141.55,141.81,141.53,141.74,22698.0,138.0811,138.3347,138.0616,138.2664,22698.0
2020-12-18 14:40:00,141.7,141.72,141.57,141.7,22261.0,138.2274,138.2469,138.1006,138.2274,22261.0
2020-12-18 14:50:00,141.7,141.7,141.13,141.13,38355.0,138.2274,138.2274,137.6714,137.6714,38355.0
2020-12-18 15:00:00,141.12,141.24,140.95,140.97,39196.0,137.6616,137.7787,137.4958,137.5153,39196.0
2020-12-18 15:10:00,140.95,141.17,140.92,141.09,37838.0,137.4958,137.7104,137.4665,137.6323,37838.0
2020-12-18 15:20:00,141.11,141.34,141.06,141.34,43262.0,137.6518,137.8762,137.6031,137.8762,43262.0
2020-12-18 15:30:00,141.32,141.56,141.32,141.38,55571.0,137.8567,138.0908,137.8567,137.9152,55571.0
2020-12-18 15:40:00,141.38,141.98,141.26,141.87,124641.0,137.9152,138.5005,137.7982,138.3932,124641.0
2020-12-18 15:50:00,141.87,142.97,141.17,142.83,381275.0,138.3932,139.4663,137.7104,139.3297,381275.0
2020-12-21 09:30:00,141.63,142.37,140.86,140.95,127111.0,138.1591,138.881,137.408,137.4958,127111.0
2020-12-21 09:40:00,140.98,141.14,140.3,140.32,53403.0,137.525,137.6811,136.8617,136.8812,53403.0
2020-12-21 09:50:00,140.3,141.43,140.17,141.09,41644.0,136.8617,137.964,136.7349,137.6323,41644.0
2020-12-21 10:00:00,141.15,141.23,139.6,139.93,65374.0,137.6909,137.7689,136.1789,136.5008,65374.0
2020-12-21 10:10:00,139.97,140.07,139.37,139.37,32818.0,136.5398,136.6373,135.9545,135.9545,32818.0
2020-12-21 10:20:00,139.43,139.62,139.2,139.37,51248.0,136.013,136.1984,135.7887,135.9545,51248.0
2020-12-21 10:30:00,139.46,139.66,139.16,139.4,52161.0,136.0423,136.2374,135.7496,135.9838,52161.0
2020-12-21 10:40:00,139.49,139.51,138.97,139.17,23491.0,136.0716,136.0911,135.5643,135.7594,23491.0
2020-12-21 10:50:00,139.2,139.48,139.07,139.3,31273.0,135.7887,136.0618,135.6618,135.8862,31273.0
2020-12-21 11:00:00,139.28,139.36,139.1,139.22,22244.0,135.8667,135.9447,135.6911,135.8082,22244.0
2020-12-21 11:10:00,139.22,139.56,139.19,139.39,24179.0,135.8082,136.1398,135.7789,135.974,24179.0
2020-12-21 11:20:00,139.32,139.44,139.21,139.41,17451.0,135.9057,136.0228,135.7984,135.9935,17451.0
2020-12-21 11:30:00,139.44,139.62,139.39,139.41,24884.0,136.0228,136.1984,135.974,135.9935,24884.0
2020-12-21 11:40:00,139.43,139.58,139.39,139.58,14036.0,136.013,136.1593,135.974,136.1593,14036.0
2020-12-21 11:50:00,139.59,139.68,139.44,139.46,24515.0,136.1691,136.2569,136.0228,136.0423,24515.0
2020-12-21 12:00:00,139.51,139.79,139.47,139.58,22923.0,136.0911,136.3642,136.052,136.1593,22923.0
2020-12-21 12:10:00,139.56,139.57,139.4,139.41,15134.0,136.1398,136.1496,135.9838,135.9935,15134.0
2020-12-21 12:20:00,139.41,139.84,139.4,139.84,19165.0,135.9935,136.413,135.9838,136.413,19165.0
2020-12-21 12:30:00,139.84,140.12,139.82,139.95,25923.0,136.413,136.6861,136.3935,136.5203,25923.0
2020-12-21 12:40:00,139.95,140.07,139.88,139.94,23878.0,136.5203,136.6373,136.452,136.5105,23878.0
2020-12-21 12:50:00,139.95,140.35,139.92,140.19,23554.0,136.5203,136.9105,136.491,136.7544,23554.0
2020-12-21 13:00:00,140.23,140.4,140.18,140.39,15794.0,136.7934,136.9592,136.7446,136.9495,15794.0
2020-12-21 13:10:00,140.36,140.56,140.35,140.39,11421.0,136.9202,137.1153,136.9105,136.9495,11421.0
2020-12-21 13:20:00,140.41,140.65,140.29,140.65,22336.0,136.969,137.2031,136.8519,137.2031,22336.0
2020-12-21 13:30:00,140.69,140.77,140.59,140.73,37776.0,137.2421,137.3202,137.1446,137.2812,37776.0
2020-12-21 13:40:00,140.72,140.89,140.65,140.85,37354.0,137.2714,137.4372,137.2031,137.3982,37354.0
2020-12-21 13:50:00,140.86,141.15,140.83,141.0,33220.0,137.408,137.6909,137.3787,137.5445,33220.0
2020-12-21 14:00:00,141.02,141.08,140.75,140.75,23982.0,137.5641,137.6226,137.3007,137.3007,23982.0
2020-12-21 14:10:00,140.74,140.79,140.61,140.68,26857.0,137.2909,137.3397,137.1641,137.2324,26857.0
2020-12-21 14:20:00,140.67,140.7,140.53,140.55,19578.0,137.2226,137.2519,137.0861,137.1056,19578.0
2020-12-21 14:30:00,140.53,140.75,140.52,140.61,34586.0,137.0861,137.3007,137.0763,137.1641,34586.0
2020-12-21 14:40:00,140.61,140.66,140.53,140.55,24276.0,137.1641,137.2129,137.0861,137.1056,24276.0
2020-12-21 14:50:00,140.55,140.97,140.53,140.65,112327.0,137.1056,137.5153,137.0861,137.2031,112327.0
2020-12-21 15:00:00,140.65,140.81,140.58,140.63,30209.0,137.2031,137.3592,137.1348,137.1836,30209.0
2020-12-21 15:10:00,140.66,140.69,140.52,140.52,26426.0,137.2129,137.2421,137.0763,137.0763,26426.0
2020-12-21 15:20:00,140.52,140.65,140.48,140.56,24777.0,137.0763,137.2031,137.0373,137.1153,24777.0
2020-12-21 15:30:00,140.55,140.6,140.24,140.43,41701.0,137.1056,137.1543,136.8032,136.9885,41701.0
2020-12-21 15:40:00,140.45,140.52,140.34,140.37,40255.0,137.008,137.0763,136.9007,136.93,40255.0
2020-12-21 15:50:00,140.4,141.03,140.4,141.01,146150.0,136.9592,137.5738,136.9592,137.5543,146150.0
2020-12-22 09:30:00,141.24,141.72,140.75,140.76,75610.0,137.7787,138.2469,137.3007,137.3104,75610.0
2020-12-22 09:40:00,140.7,140.89,140.39,140.74,52991.0,137.2519,137.4372,136.9495,137.2909,52991.0
2020-12-22 09:50:00,140.8,140.83,140.23,140.38,41342.0,137.3494,137.3787,136.7934,136.9397,41342.0
2020-12-22 10:00:00,140.38,140.75,140.31,140.52,20085.0,136.9397,137.3007,136.8715,137.0763,20085.0
2020-12-22 10:10:00,140.56,140.59,140.27,140.34,22838.0,137.1153,137.1446,136.8324,136.9007,22838.0
2020-12-22 10:20:00,140.32,140.37,140.02,140.14,30848.0,136.8812,136.93,136.5886,136.7056,30848.0
2020-12-22 10:30:00,140.08,140.24,139.83,140.22,28291.0,136.6471,136.8032,136.4032,136.7837,28291.0
2020-12-22 10:40:00,140.24,140.3,140.07,140.1,16982.0,136.8032,136.8617,136.6373,136.6666,16982.0
2020-12-22 10:50:00,140.09,140.15,139.85,139.97,18437.0,136.6568,136.7154,136.4227,136.5398,18437.0
2020-12-22 11:00:00,139.96,139.99,139.35,139.37,27576.0,136.53,136.5593,135.935,135.9545,27576.0
2020-12-22 11:10:00,139.43,139.59,139.35,139.39,34601.0,136.013,136.1691,135.935,135.974,34601.0
2020-12-22 11:20:00,139.4,139.49,139.32,139.43,21079.0,135.9838,136.0716,135.9057,136.013,21079.0
2020-12-22 11:30:00,139.44,139.45,139.22,139.29,22115.0,136.0228,136.0325,135.8082,135.8765,22115.0
2020-12-22 11:40:00,139.31,139.31,138.69,139.16,27569.0,135.896,135.896,135.2912,135.7496,27569.0
2020-12-22 11:50:00,139.13,139.31,138.94,139.28,24041.0,135.7204,135.896,135.535,135.8667,24041.0
2020-12-22 12:00:00,139.31,139.58,139.31,139.53,72632.0,135.896,136.1593,135.896,136.1106,72632.0
2020-12-22 12:10:00,139.52,139.75,139.52,139.63,17838.0,136.1008,136.3252,136.1008,136.2081,17838.0
2020-12-22 12:20:00,139.65,139.73,139.55,139.69,11853.0,136.2276,136.3057,136.1301,136.2666,11853.0
2020-12-22 12:30:00,139.69,139.81,139.61,139.77,12694.0,136.2666,136.3837,136.1886,136.3447,12694.0
2020-12-22 12:40:00,139.75,139.77,139.64,139.64,18370.0,136.3252,136.3447,136.2179,136.2179,18370.0
2020-12-22 12:50:00,139.64,139.67,139.57,139.66,14394.0,136.2179,136.2471,136.1496,136.2374,14394.0
2020-12-22 13:00:00,139.7,139.86,139.65,139.77,16515.0,136.2764,136.4325,136.2276,136.3447,16515.0
2020-12-22 13:10:00,139.78,139.93,139.76,139.88,17595.0,136.3544,136.5008,136.3349,136.452,17595.0
2020-12-22 13:20:00,139.91,140.05,139.84,140.03,25502.0,136.4813,136.6178,136.413,136.5983,25502.0
2020-12-22 13:30:00,140.06,140.27,140.02,140.2,10742.0,136.6276,136.8324,136.5886,136.7642,10742.0
2020-12-22 13:40:00,140.22,140.22,139.94,140.0,18261.0,136.7837,136.7837,136.5105,136.5691,18261.0
2020-12-22 13:50:00,140.0,140.02,139.82,139.91,46088.0,136.5691,136.5886,136.3935,136.4813,46088.0
2020-12-22 14:00:00,139.92,139.93,139.69,139.73,18855.0,136.491,136.5008,136.2666,136.3057,18855.0
2020-12-22 14:10:00,139.73,139.77,139.35,139.43,22256.0,136.3057,136.3447,135.935,136.013,22256.0
2020-12-22 14:20:00,139.4,139.5,139.29,139.33,15882.0,135.9838,136.0813,135.8765,135.9155,15882.0
2020-12-22 14:30:00,139.31,139.61,139.27,139.32,34606.0,135.896,136.1886,135.8569,135.9057,34606.0
2020-12-22 14:40:00,139.33,139.46,139.3,139.36,30140.0,135.9155,136.0423,135.8862,135.9447,30140.0
2020-12-22 14:50:00,139.36,139.43,139.31,139.31,21902.0,135.9447,136.013,135.896,135.896,21902.0
2020-12-22 15:00:00,139.31,139.52,139.3,139.41,23635.0,135.896,136.1008,135.8862,135.9935,23635.0
2020-12-22 15:10:00,139.4,139.49,139.37,139.45,22378.0,135.9838,136.0716,135.9545,136.0325,22378.0
2020-12-22 15:20:00,139.46,139.52,139.33,139.43,33946.0,136.0423,136.1008,135.9155,136.013,33946.0
2020-12-22 15:30:00,139.41,139.48,139.35,139.41,35465.0,135.9935,136.0618,135.935,135.9935,35465.0
2020-12-22 15:40:00,139.4,139.61,139.31,139.45,52217.0,135.9838,136.1886,135.896,136.0325,52217.0
2020-12-22 15:50:00,139.44,139.59,139.31,139.5,237262.0,136.0228,136.1691,135.896,136.0813,237262.0
2020-12-23 09:30:00,139.52,140.21,138.63,139.34,90829.0,136.1008,136.7739,135.2326,135.9252,90829.0
2020-12-23 09:40:00,139.5,139.57,138.89,139.39,30863.0,136.0813,136.1496,135.4863,135.974,30863.0
2020-12-23 09:50:00,139.42,139.77,139.29,139.51,22833.0,136.0033,136.3447,135.8765,136.0911,22833.0
2020-12-23 10:00:00,139.56,139.64,139.25,139.45,26367.0,136.1398,136.2179,135.8374,136.0325,26367.0
2020-12-23 10:10:00,139.49,139.82,139.49,139.56,25872.0,136.0716,136.3935,136.0716,136.1398,25872.0
2020-12-23 10:20:00,139.61,139.89,139.59,139.81,64672.0,136.1886,136.4617,136.1691,136.3837,64672.0
2020-12-23 10:30:00,139.8,140.53,139.77,140.52,29544.0,136.374,137.0861,136.3447,137.0763,29544.0
2020-12-23 10:40:00,140.55,140.73,140.42,140.63,37150.0,137.1056,137.2812,136.9788,137.1836,37150.0
2020-12-23 10:50:00,140.63,140.7,140.35,140.47,36957.0,137.1836,137.2519,136.9105,137.0275,36957.0
2020-12-23 11:00:00,140.44,140.79,140.43,140.58,42456.0,136.9983,137.3397,136.9885,137.1348,42456.0
2020-12-23 11:10:00,140.62,140.76,140.27,140.38,24042.0,137.1739,137.3104,136.8324,136.9397,24042.0
2020-12-23 11:20:00,140.4,140.46,140.22,140.44,17797.0,136.9592,137.0178,136.7837,136.9983,17797.0
2020-12-23 11:30:00,140.45,141.06,140.43,141.03,31801.0,137.008,137.6031,136.9885,137.5738,31801.0
2020-12-23 11:40:00,141.1,141.31,140.96,141.23,28565.0,137.6421,137.8469,137.5055,137.7689,28565.0
2020-12-23 11:50:00,141.24,141.38,141.13,141.32,14940.0,137.7787,137.9152,137.6714,137.8567,14940.0
2020-12-23 12:00:00,141.34,141.51,141.26,141.4,40359.0,137.8762,138.042,137.7982,137.9347,40359.0
2020-12-23 12:10:00,141.4,141.95,141.36,141.85,25644.0,137.9347,138.4713,137.8957,138.3737,25644.0
2020-12-23 12:20:00,141.84,141.86,141.49,141.52,20870.0,138.364,138.3835,138.0225,138.0518,20870.0
2020-12-23 12:30:00,141.52,141.65,141.44,141.61,27987.0,138.0518,138.1786,137.9738,138.1396,27987.0
2020-12-23 12:40:00,141.69,141.86,141.63,141.79,13549.0,138.2176,138.3835,138.1591,138.3152,13549.0
2020-12-23 12:50:00,141.77,141.9,141.66,141.84,16063.0,138.2957,138.4225,138.1884,138.364,16063.0
2020-12-23 13:00:00,141.84,142.02,141.72,142.02,26461.0,138.364,138.5395,138.2469,138.5395,26461.0
2020-12-23 13:10:00,142.04,142.12,141.92,141.92,37415.0,138.5591,138.6371,138.442,138.442,37415.0
2020-12-23 13:20:00,141.92,142.21,141.91,142.16,22405.0,138.442,138.7249,138.4322,138.6761,22405.0
2020-12-23 13:30:00,142.19,142.36,142.14,142.36,17714.0,138.7054,138.8712,138.6566,138.8712,17714.0
2020-12-23 13:40:00,142.36,142.39,142.15,142.23,19509.0,138.8712,138.9005,138.6664,138.7444,19509.0
2020-12-23 13:50:00,142.21,142.21,141.97,141.98,25009.0,138.7249,138.7249,138.4908,138.5005,25009.0
2020-12-23 14:00:00,142.0,142.01,141.75,141.8,20122.0,138.52,138.5298,138.2762,138.3249,20122.0
2020-12-23 14:10:00,141.78,141.83,141.53,141.59,14295.0,138.3054,138.3542,138.0616,138.1201,14295.0
2020-12-23 14:20:00,141.56,141.59,141.5,141.53,12434.0,138.0908,138.1201,138.0323,138.0616,12434.0
2020-12-23 14:30:00,141.53,141.8,141.49,141.74,12035.0,138.0616,138.3249,138.0225,138.2664,12035.0
2020-12-23 14:40:00,141.75,141.89,141.7,141.78,14691.0,138.2762,138.4127,138.2274,138.3054,14691.0
2020-12-23 14:50:00,141.8,141.83,141.63,141.65,14876.0,138.3249,138.3542,138.1591,138.1786,14876.0
2020-12-23 15:00:00,141.67,141.74,141.65,141.71,14371.0,138.1981,138.2664,138.1786,138.2371,14371.0
2020-12-23 15:10:00,141.71,141.79,141.66,141.77,13740.0,138.2371,138.3152,138.1884,138.2957,13740.0
2020-12-23 15:20:00,141.74,141.78,141.7,141.76,14061.0,138.2664,138.3054,138.2274,138.2859,14061.0
2020-12-23 15:30:00,141.75,141.83,141.67,141.68,22554.0,138.2762,138.3542,138.1981,138.2079,22554.0
2020-12-23 15:40:00,141.68,141.8,141.52,141.72,31087.0,138.2079,138.3249,138.0518,138.2469,31087.0
2020-12-23 15:50:00,141.69,141.73,141.3,141.51,105571.0,138.2176,138.2567,137.8372,138.042,105571.0
2020-12-24 09:30:00,141.32,142.01,140.78,141.96,60190.0,137.8567,138.5298,137.3299,138.481,60190.0
2020-12-24 09:40:00,141.95,142.21,141.52,141.89,46416.0,138.4713,138.7249,138.0518,138.4127,46416.0
2020-12-24 09:50:00,141.93,142.08,141.43,141.43,20231.0,138.4518,138.5981,137.964,137.964,20231.0
2020-12-24 10:00:00,141.42,141.87,141.33,141.87,35390.0,137.9543,138.3932,137.8665,138.3932,35390.0
2020-12-24 10:10:00,141.88,141.97,141.26,141.54,12864.0,138.403,138.4908,137.7982,138.0713,12864.0
2020-12-24 10:20:00,141.55,141.67,141.44,141.45,21270.0,138.0811,138.1981,137.9738,137.9835,21270.0
2020-12-24 10:30:00,141.46,141.5,141.27,141.31,11898.0,137.9933,138.0323,137.8079,137.8469,11898.0
2020-12-24 10:40:00,141.33,141.81,141.32,141.52,15683.0,137.8665,138.3347,137.8567,138.0518,15683.0
2020-12-24 10:50:00,141.55,141.6,141.23,141.28,12883.0,138.0811,138.1298,137.7689,137.8177,12883.0
2020-12-24 11:00:00,141.33,141.52,141.14,141.19,18998.0,137.8665,138.0518,137.6811,137.7299,18998.0
2020-12-24 11:10:00,141.19,141.32,140.96,141.22,20387.0,137.7299,137.8567,137.5055,137.7592,20387.0
2020-12-24 11:20:00,141.22,141.26,141.0,141.09,13587.0,137.7592,137.7982,137.5445,137.6323,13587.0
2020-12-24 11:30:00,141.1,141.19,141.06,141.06,10872.0,137.6421,137.7299,137.6031,137.6031,10872.0
2020-12-24 11:40:00,141.06,141.15,140.98,140.98,12291.0,137.6031,137.6909,137.525,137.525,12291.0
2020-12-24 11:50:00,140.98,141.04,140.86,141.02,8013.0,137.525,137.5836,137.408,137.5641,8013.0
2020-12-24 12:00:00,141.0,141.17,140.98,141.17,11106.0,137.5445,137.7104,137.525,137.7104,11106.0
2020-12-24 12:10:00,141.15,141.45,141.15,141.45,10594.0,137.6909,137.9835,137.6909,137.9835,10594.0
2020-12-24 12:20:00,141.47,141.73,141.46,141.64,12805.0,138.003,138.2567,137.9933,138.1689,12805.0
2020-12-24 12:30:00,141.67,141.67,141.42,141.42,17053.0,138.1981,138.1981,137.9543,137.9543,17053.0
2020-12-24 12:40:00,141.43,141.58,141.28,141.56,9580.0,137.964,138.1103,137.8177,138.0908,9580.0
2020-12-24 12:50:00,141.59,141.82,141.45,141.82,54803.0,138.1201,138.3444,137.9835,138.3444,54803.0
2020-12-28 09:30:00,142.24,142.55,141.27,141.6,67200.0,138.7542,139.0566,137.8079,138.1298,67200.0
2020-12-28 09:40:00,141.72,141.9,141.28,141.31,32991.0,138.2469,138.4225,137.8177,137.8469,32991.0
2020-12-28 09:50:00,141.31,141.39,140.74,140.78,36357.0,137.8469,137.925,137.2909,137.3299,36357.0
2020-12-28 10:00:00,140.77,140.85,140.25,140.26,30986.0,137.3202,137.3982,136.8129,136.8227,30986.0
2020-12-28 10:10:00,140.28,140.6,140.03,140.46,35610.0,136.8422,137.1543,136.5983,137.0178,35610.0
2020-12-28 10:20:00,140.4,140.41,139.74,139.83,52315.0,136.9592,136.969,136.3154,136.4032,52315.0
2020-12-28 10:30:00,139.76,140.07,139.65,139.65,42777.0,136.3349,136.6373,136.2276,136.2276,42777.0
2020-12-28 10:40:00,139.69,139.77,139.5,139.59,20386.0,136.2666,136.3447,136.0813,136.1691,20386.0
2020-12-28 10:50:00,139.59,139.77,139.59,139.75,37220.0,136.1691,136.3447,136.1691,136.3252,37220.0
2020-12-28 11:00:00,139.79,139.98,139.52,139.54,28665.0,136.3642,136.5495,136.1008,136.1203,28665.0
2020-12-28 11:10:00,139.53,139.57,139.32,139.57,29914.0,136.1106,136.1496,135.9057,136.1496,29914.0
2020-12-28 11:20:00,139.56,139.56,139.03,139.05,28711.0,136.1398,136.1398,135.6228,135.6423,28711.0
2020-12-28 11:30:00,139.05,139.13,138.78,139.1,40713.0,135.6423,135.7204,135.379,135.6911,40713.0
2020-12-28 11:40:00,139.07,139.43,139.03,139.4,29511.0,135.6618,136.013,135.6228,135.9838,29511.0
2020-12-28 11:50:00,139.39,139.61,139.37,139.43,23115.0,135.974,136.1886,135.9545,136.013,23115.0
2020-12-28 12:00:00,139.42,139.6,139.3,139.47,39236.0,136.0033,136.1789,135.8862,136.052,39236.0
2020-12-28 12:10:00,139.45,139.47,139.19,139.39,27117.0,136.0325,136.052,135.7789,135.974,27117.0
2020-12-28 12:20:00,139.41,139.57,139.26,139.57,14603.0,135.9935,136.1496,135.8472,136.1496,14603.0
2020-12-28 12:30:00,139.61,139.71,139.51,139.56,11532.0,136.1886,136.2862,136.0911,136.1398,11532.0
2020-12-28 12:40:00,139.55,139.59,139.42,139.51,16019.0,136.1301,136.1691,136.0033,136.0911,16019.0
2020-12-28 12:50:00,139.5,139.63,139.41,139.48,18592.0,136.0813,136.2081,135.9935,136.0618,18592.0
2020-12-28 13:00:00,139.44,139.5,139.39,139.42,14372.0,136.0228,136.0813,135.974,136.0033,14372.0
2020-12-28 13:10:00,139.44,139.63,139.34,139.34,23853.0,136.0228,136.2081,135.9252,135.9252,23853.0
2020-12-28 13:20:00,139.34,139.77,139.34,139.77,12131.0,135.9252,136.3447,135.9252,136.3447,12131.0
2020-12-28 13:30:00,139.83,139.84,139.71,139.78,15869.0,136.4032,136.413,136.2862,136.3544,15869.0
2020-12-28 13:40:00,139.79,139.89,139.61,139.64,11984.0,136.3642,136.4617,136.1886,136.2179,11984.0
2020-12-28 13:50:00,139.66,139.85,139.65,139.84,14331.0,136.2374,136.4227,136.2276,136.413,14331.0
2020-12-28 14:00:00,139.84,139.93,139.83,139.89,10097.0,136.413,136.5008,136.4032,136.4617,10097.0
2020-12-28 14:10:00,139.93,140.09,139.85,140.08,14801.0,136.5008,136.6568,136.4227,136.6471,14801.0
2020-12-28 14:20:00,140.07,140.13,139.99,139.99,11195.0,136.6373,136.6959,136.5593,136.5593,11195.0
2020-12-28 14:30:00,139.99,140.13,139.95,140.11,11319.0,136.5593,136.6959,136.5203,136.6764,11319.0
2020-12-28 14:40:00,140.07,140.17,139.99,140.12,12902.0,136.6373,136.7349,136.5593,136.6861,12902.0
2020-12-28 14:50:00,140.15,140.32,140.11,140.25,16116.0,136.7154,136.8812,136.6764,136.8129,16116.0
2020-12-28 15:00:00,140.27,140.32,140.17,140.28,38832.0,136.8324,136.8812,136.7349,136.8422,38832.0
2020-12-28 15:10:00,140.3,140.57,140.28,140.54,16214.0,136.8617,137.1251,136.8422,137.0958,16214.0
2020-12-28 15:20:00,140.52,140.52,140.18,140.36,39538.0,137.0763,137.0763,136.7446,136.9202,39538.0
2020-12-28 15:30:00,140.31,140.45,140.26,140.35,33758.0,136.8715,137.008,136.8227,136.9105,33758.0
2020-12-28 15:40:00,140.38,140.59,140.33,140.56,27810.0,136.9397,137.1446,136.891,137.1153,27810.0
2020-12-28 15:50:00,140.65,140.76,140.51,140.73,91080.0,137.2031,137.3104,137.0666,137.2812,91080.0
2020-12-29 09:30:00,141.0,141.38,140.76,141.11,63188.0,137.5445,137.9152,137.3104,137.6518,63188.0
2020-12-29 09:40:00,141.04,141.9,140.91,141.72,27590.0,137.5836,138.4225,137.4568,138.2469,27590.0
2020-12-29 09:50:00,141.72,142.13,141.36,141.36,26535.0,138.2469,138.6469,137.8957,137.8957,26535.0
2020-12-29 10:00:00,141.26,141.43,140.84,140.84,22131.0,137.7982,137.964,137.3885,137.3885,22131.0
2020-12-29 10:10:00,140.84,141.3,140.68,141.3,31944.0,137.3885,137.8372,137.2324,137.8372,31944.0
2020-12-29 10:20:00,141.23,141.59,141.13,141.15,32343.0,137.7689,138.1201,137.6714,137.6909,32343.0
2020-12-29 10:30:00,141.22,141.32,140.86,140.94,26370.0,137.7592,137.8567,137.408,137.486,26370.0
2020-12-29 10:40:00,140.87,141.07,140.84,140.98,20973.0,137.4177,137.6128,137.3885,137.525,20973.0
2020-12-29 10:50:00,140.92,141.2,140.87,140.97,20051.0,137.4665,137.7396,137.4177,137.5153,20051.0
2020-12-29 11:00:00,140.97,141.45,140.94,141.45,15167.0,137.5153,137.9835,137.486,137.9835,15167.0
2020-12-29 11:10:00,141.46,141.47,141.03,141.1,9795.0,137.9933,138.003,137.5738,137.6421,9795.0
2020-12-29 11:20:00,141.13,141.29,140.91,140.91,8763.0,137.6714,137.8274,137.4568,137.4568,8763.0
2020-12-29 11:30:00,140.99,141.37,140.99,141.28,17006.0,137.5348,137.9055,137.5348,137.8177,17006.0
2020-12-29 11:40:00,141.27,141.27,140.91,140.97,9240.0,137.8079,137.8079,137.4568,137.5153,9240.0
2020-12-29 11:50:00,140.95,141.03,140.84,140.97,6089.0,137.4958,137.5738,137.3885,137.5153,6089.0
2020-12-29 12:00:00,140.99,141.25,140.98,140.98,10421.0,137.5348,137.7884,137.525,137.525,10421.0
2020-12-29 12:10:00,140.98,140.98,140.85,140.9,6823.0,137.525,137.525,137.3982,137.447,6823.0
2020-12-29 12:20:00,140.9,140.91,140.75,140.83,6820.0,137.447,137.4568,137.3007,137.3787,6820.0
2020-12-29 12:30:00,140.77,140.77,140.41,140.52,21833.0,137.3202,137.3202,136.969,137.0763,21833.0
2020-12-29 12:40:00,140.49,140.6,140.33,140.44,14553.0,137.047,137.1543,136.891,136.9983,14553.0
2020-12-29 12:50:00,140.41,140.67,140.39,140.6,11585.0,136.969,137.2226,136.9495,137.1543,11585.0
2020-12-29 13:00:00,140.56,140.61,140.48,140.48,9359.0,137.1153,137.1641,137.0373,137.0373,9359.0
2020-12-29 13:10:00,140.48,140.51,140.28,140.49,13071.0,137.0373,137.0666,136.8422,137.047,13071.0
2020-12-29 13:20:00,140.54,140.54,140.28,140.31,11687.0,137.0958,137.0958,136.8422,136.8715,11687.0
2020-12-29 13:30:00,140.31,140.45,140.29,140.35,12902.0,136.8715,137.008,136.8519,136.9105,12902.0
2020-12-29 13:40:00,140.4,140.62,140.4,140.53,6399.0,136.9592,137.1739,136.9592,137.0861,6399.0
2020-12-29 13:50:00,140.53,140.7,140.48,140.7,7941.0,137.0861,137.2519,137.0373,137.2519,7941.0
2020-12-29 14:00:00,140.71,140.93,140.69,140.84,5723.0,137.2617,137.4763,137.2421,137.3885,5723.0
2020-12-29 14:10:00,140.84,140.86,140.69,140.75,8465.0,137.3885,137.408,137.2421,137.3007,8465.0
2020-12-29 14:20:00,140.68,140.73,140.57,140.57,12454.0,137.2324,137.2812,137.1251,137.1251,12454.0
2020-12-29 14:30:00,140.62,140.68,140.38,140.56,14411.0,137.1739,137.2324,136.9397,137.1153,14411.0
2020-12-29 14:40:00,140.6,140.65,140.45,140.57,9598.0,137.1543,137.2031,137.008,137.1251,9598.0
2020-12-29 14:50:00,140.6,140.89,140.6,140.79,10199.0,137.1543,137.4372,137.1543,137.3397,10199.0
2020-12-29 15:00:00,140.77,140.79,140.59,140.6,16410.0,137.3202,137.3397,137.1446,137.1543,16410.0
2020-12-29 15:10:00,140.68,140.87,140.62,140.87,11097.0,137.2324,137.4177,137.1739,137.4177,11097.0
2020-12-29 15:20:00,140.88,140.98,140.81,140.98,14140.0,137.4275,137.525,137.3592,137.525,14140.0
2020-12-29 15:30:00,140.94,140.98,140.84,140.86,18625.0,137.486,137.525,137.3885,137.408,18625.0
2020-12-29 15:40:00,140.88,140.91,140.71,140.75,24767.0,137.4275,137.4568,137.2617,137.3007,24767.0
2020-12-29 15:50:00,140.7,140.78,140.5,140.77,74769.0,137.2519,137.3299,137.0568,137.3202,74769.0
2020-12-30 09:30:00,141.64,141.9,140.89,141.42,48013.0,138.1689,138.4225,137.4372,137.9543,48013.0
2020-12-30 09:40:00,141.5,141.85,141.26,141.57,13089.0,138.0323,138.3737,137.7982,138.1006,13089.0
2020-12-30 09:50:00,141.48,142.26,141.38,142.17,36583.0,138.0128,138.7737,137.9152,138.6859,36583.0
2020-12-30 10:00:00,142.16,142.21,141.79,142.08,17796.0,138.6761,138.7249,138.3152,138.5981,17796.0
2020-12-30 10:10:00,142.03,142.09,141.73,141.93,15551.0,138.5493,138.6078,138.2567,138.4518,15551.0
2020-12-30 10:20:00,141.93,142.16,141.81,141.9,17646.0,138.4518,138.6761,138.3347,138.4225,17646.0
2020-12-30 10:30:00,141.98,142.07,141.51,141.72,21677.0,138.5005,138.5883,138.042,138.2469,21677.0
2020-12-30 10:40:00,141.72,142.09,141.71,142.0,18476.0,138.2469,138.6078,138.2371,138.52,18476.0
2020-12-30 10:50:00,142.03,142.15,141.97,142.15,13994.0,138.5493,138.6664,138.4908,138.6664,13994.0
2020-12-30 11:00:00,142.08,142.42,142.07,142.39,12580.0,138.5981,138.9297,138.5883,138.9005,12580.0
2020-12-30 11:10:00,142.38,142.42,142.25,142.27,10284.0,138.8907,138.9297,138.7639,138.7834,10284.0
2020-12-30 11:20:00,142.28,142.42,142.23,142.4,12051.0,138.7932,138.9297,138.7444,138.9102,12051.0
2020-12-30 11:30:00,142.4,142.42,142.25,142.26,14929.0,138.9102,138.9297,138.7639,138.7737,14929.0
2020-12-30 11:40:00,142.22,142.23,142.08,142.15,7567.0,138.7346,138.7444,138.5981,138.6664,7567.0
2020-12-30 11:50:00,142.19,142.42,142.19,142.42,5599.0,138.7054,138.9297,138.7054,138.9297,5599.0
2020-12-30 12:00:00,142.42,142.42,142.36,142.37,8694.0,138.9297,138.9297,138.8712,138.881,8694.0
2020-12-30 12:10:00,142.38,142.42,142.29,142.36,7764.0,138.8907,138.9297,138.8029,138.8712,7764.0
2020-12-30 12:20:00,142.38,142.4,142.29,142.37,3520.0,138.8907,138.9102,138.8029,138.881,3520.0
2020-12-30 12:30:00,142.34,142.45,142.26,142.42,14919.0,138.8517,138.959,138.7737,138.9297,14919.0
2020-12-30 12:40:00,142.4,142.48,142.38,142.48,45198.0,138.9102,138.9883,138.8907,138.9883,45198.0
2020-12-30 12:50:00,142.48,142.63,142.48,142.62,8150.0,138.9883,139.1346,138.9883,139.1248,8150.0
2020-12-30 13:00:00,142.62,142.62,142.31,142.34,35151.0,139.1248,139.1248,138.8224,138.8517,35151.0
2020-12-30 13:10:00,142.34,142.34,142.07,142.08,8092.0,138.8517,138.8517,138.5883,138.5981,8092.0
2020-12-30 13:20:00,142.06,142.23,142.03,142.09,8590.0,138.5786,138.7444,138.5493,138.6078,8590.0
2020-12-30 13:30:00,142.1,142.15,141.98,142.11,14870.0,138.6176,138.6664,138.5005,138.6273,14870.0
2020-12-30 13:40:00,142.12,142.31,142.12,142.24,8467.0,138.6371,138.8224,138.6371,138.7542,8467.0
2020-12-30 13:50:00,142.27,142.43,142.27,142.35,10235.0,138.7834,138.9395,138.7834,138.8615,10235.0
2020-12-30 14:00:00,142.33,142.33,142.21,142.27,7314.0,138.842,138.842,138.7249,138.7834,7314.0
2020-12-30 14:10:00,142.25,142.26,142.09,142.1,8312.0,138.7639,138.7737,138.6078,138.6176,8312.0
2020-12-30 14:20:00,142.1,142.18,142.1,142.14,4953.0,138.6176,138.6956,138.6176,138.6566,4953.0
2020-12-30 14:30:00,142.16,142.19,142.08,142.15,6751.0,138.6761,138.7054,138.5981,138.6664,6751.0
2020-12-30 14:40:00,142.18,142.3,142.16,142.25,8488.0,138.6956,138.8127,138.6761,138.7639,8488.0
2020-12-30 14:50:00,142.26,142.32,142.16,142.27,6294.0,138.7737,138.8322,138.6761,138.7834,6294.0
2020-12-30 15:00:00,142.27,142.36,142.24,142.36,10532.0,138.7834,138.8712,138.7542,138.8712,10532.0
2020-12-30 15:10:00,142.38,142.48,142.18,142.21,10934.0,138.8907,138.9883,138.6956,138.7249,10934.0
2020-12-30 15:20:00,142.18,142.25,142.16,142.16,11109.0,138.6956,138.7639,138.6761,138.6761,11109.0
2020-12-30 15:30:00,142.16,142.17,142.05,142.11,16274.0,138.6761,138.6859,138.5688,138.6273,16274.0
2020-12-30 15:40:00,142.11,142.15,141.98,142.03,23889.0,138.6273,138.6664,138.5005,138.5493,23889.0
2020-12-30 15:50:00,142.06,142.14,141.96,142.05,63053.0,138.5786,138.6566,138.481,138.5688,63053.0
2020-12-31 09:30:00,141.91,143.08,141.91,142.59,67882.0,138.4322,139.5736,138.4322,139.0956,67882.0
2020-12-31 09:40:00,142.49,143.46,142.49,143.42,34938.0,138.998,139.9443,138.998,139.9052,34938.0
2020-12-31 09:50:00,143.44,143.5,142.76,142.81,47693.0,139.9247,139.9833,139.2614,139.3102,47693.0
2020-12-31 10:00:00,142.85,143.22,142.7,143.12,40186.0,139.3492,139.7101,139.2029,139.6126,40186.0
2020-12-31 10:10:00,143.04,143.19,142.86,142.97,11583.0,139.5346,139.6809,139.359,139.4663,11583.0
2020-12-31 10:20:00,143.03,143.15,142.9,142.96,12169.0,139.5248,139.6419,139.398,139.4565,12169.0
2020-12-31 10:30:00,142.97,143.2,142.63,142.64,15133.0,139.4663,139.6906,139.1346,139.1444,15133.0
2020-12-31 10:40:00,142.68,142.97,142.65,142.83,20879.0,139.1834,139.4663,139.1541,139.3297,20879.0
2020-12-31 10:50:00,142.86,143.12,142.86,142.98,10236.0,139.359,139.6126,139.359,139.476,10236.0
2020-12-31 11:00:00,143.03,143.03,142.62,142.82,13664.0,139.5248,139.5248,139.1248,139.3199,13664.0
2020-12-31 11:10:00,142.75,142.87,142.67,142.71,21750.0,139.2517,139.3687,139.1736,139.2126,21750.0
2020-12-31 11:20:00,142.74,142.94,142.71,142.91,22611.0,139.2419,139.437,139.2126,139.4077,22611.0
2020-12-31 11:30:00,142.94,143.0,142.7,142.77,19165.0,139.437,139.4955,139.2029,139.2712,19165.0
2020-12-31 11:40:00,142.77,142.85,142.68,142.76,17110.0,139.2712,139.3492,139.1834,139.2614,17110.0
2020-12-31 11:50:00,142.76,142.77,142.33,142.36,15762.0,139.2614,139.2712,138.842,138.8712,15762.0
2020-12-31 12:00:00,142.4,142.48,142.25,142.46,9382.0,138.9102,138.9883,138.7639,138.9688,9382.0
2020-12-31 12:10:00,142.42,142.42,142.24,142.29,7825.0,138.9297,138.9297,138.7542,138.8029,7825.0
2020-12-31 12:20:00,142.29,142.45,142.24,142.37,10582.0,138.8029,138.959,138.7542,138.881,10582.0
2020-12-31 12:30:00,142.34,142.4,142.24,142.35,10557.0,138.8517,138.9102,138.7542,138.8615,10557.0
2020-12-31 12:40:00,142.41,142.65,142.36,142.64,10230.0,138.92,139.1541,138.8712,139.1444,10230.0
2020-12-31 12:50:00,142.64,142.72,142.59,142.62,9600.0,139.1444,139.2224,139.0956,139.1248,9600.0
2020-12-31 13:00:00,142.64,142.64,142.53,142.57,8370.0,139.1444,139.1444,139.037,139.0761,8370.0
2020-12-31 13:10:00,142.58,142.63,142.54,142.56,5917.0,139.0858,139.1346,139.0468,139.0663,5917.0
2020-12-31 13:20:00,142.58,142.65,142.49,142.62,8288.0,139.0858,139.1541,138.998,139.1248,8288.0
2020-12-31 13:30:00,142.61,142.77,142.59,142.77,8825.0,139.1151,139.2712,139.0956,139.2712,8825.0
2020-12-31 13:40:00,142.77,142.93,142.72,142.93,11676.0,139.2712,139.4272,139.2224,139.4272,11676.0
2020-12-31 13:50:00,142.91,142.99,142.88,142.89,13310.0,139.4077,139.4858,139.3785,139.3882,13310.0
2020-12-31 14:00:00,142.89,142.9,142.76,142.88,19686.0,139.3882,139.398,139.2614,139.3785,19686.0
2020-12-31 14:10:00,142.88,143.24,142.86,143.1,20047.0,139.3785,139.7296,139.359,139.5931,20047.0
2020-12-31 14:20:00,143.05,143.06,142.92,142.92,16264.0,139.5443,139.5541,139.4175,139.4175,16264.0
2020-12-31 14:30:00,142.92,143.09,142.9,143.06,15304.0,139.4175,139.5833,139.398,139.5541,15304.0
2020-12-31 14:40:00,143.01,143.25,142.97,143.09,101429.0,139.5053,139.7394,139.4663,139.5833,101429.0
2020-12-31 14:50:00,143.06,143.38,142.98,143.3,20689.0,139.5541,139.8662,139.476,139.7882,20689.0
2020-12-31 15:00:00,143.32,143.64,143.32,143.55,30206.0,139.8077,140.1198,139.8077,140.0321,30206.0
2020-12-31 15:10:00,143.55,143.65,143.49,143.55,21906.0,140.0321,140.1296,139.9735,140.0321,21906.0
2020-12-31 15:20:00,143.56,143.79,143.33,143.39,134503.0,140.0418,140.2662,139.8174,139.876,134503.0
2020-12-31 15:30:00,143.4,143.75,143.37,143.69,24444.0,139.8857,140.2272,139.8565,140.1686,24444.0
2020-12-31 15:40:00,143.69,143.75,143.54,143.7,44549.0,140.1686,140.2272,140.0223,140.1784,44549.0
2020-12-31 15:50:00,143.73,143.86,143.58,143.63,129848.0,140.2076,140.3345,140.0613,140.1101,129848.0
2021-01-04 09:30:00,143.51,143.65,141.56,141.67,115965.0,139.993,140.1296,138.0908,138.1981,115965.0
2021-01-04 09:40:00,141.69,141.76,140.83,141.25,92700.0,138.2176,138.2859,137.3787,137.7884,92700.0
2021-01-04 09:50:00,141.33,142.12,141.26,141.98,73045.0,137.8665,138.6371,137.7982,138.5005,73045.0
2021-01-04 10:00:00,141.98,141.99,141.47,141.61,41688.0,138.5005,138.5103,138.003,138.1396,41688.0
2021-01-04 10:10:00,141.68,141.74,141.08,141.21,57784.0,138.2079,138.2664,137.6226,137.7494,57784.0
2021-01-04 10:20:00,141.15,141.41,141.13,141.17,31420.0,137.6909,137.9445,137.6714,137.7104,31420.0
2021-01-04 10:30:00,141.18,141.45,140.94,140.94,39822.0,137.7201,137.9835,137.486,137.486,39822.0
2021-01-04 10:40:00,140.9,140.95,140.14,140.23,42436.0,137.447,137.4958,136.7056,136.7934,42436.0
2021-01-04 10:50:00,140.22,140.35,139.64,139.72,50969.0,136.7837,136.9105,136.2179,136.2959,50969.0
2021-01-04 11:00:00,139.64,139.9,139.14,139.32,51709.0,136.2179,136.4715,135.7301,135.9057,51709.0
2021-01-04 11:10:00,139.2,139.54,139.08,139.46,37462.0,135.7887,136.1203,135.6716,136.0423,37462.0
2021-01-04 11:20:00,139.44,139.52,139.23,139.3,27921.0,136.0228,136.1008,135.8179,135.8862,27921.0
2021-01-04 11:30:00,139.26,139.51,138.98,139.46,30259.0,135.8472,136.0911,135.574,136.0423,30259.0
2021-01-04 11:40:00,139.44,139.73,139.25,139.69,53294.0,136.0228,136.3057,135.8374,136.2666,53294.0
2021-01-04 11:50:00,139.66,139.86,139.25,139.25,30444.0,136.2374,136.4325,135.8374,135.8374,30444.0
2021-01-04 12:00:00,139.2,139.33,138.69,138.69,37198.0,135.7887,135.9155,135.2912,135.2912,37198.0
2021-01-04 12:10:00,138.74,138.75,138.16,138.68,62187.0,135.3399,135.3497,134.7741,135.2814,62187.0
2021-01-04 12:20:00,138.68,138.85,138.54,138.77,43872.0,135.2814,135.4472,135.1448,135.3692,43872.0
2021-01-04 12:30:00,138.73,138.82,138.36,138.36,32296.0,135.3302,135.418,134.9692,134.9692,32296.0
2021-01-04 12:40:00,138.39,138.61,138.29,138.6,21451.0,134.9985,135.2131,134.901,135.2034,21451.0
2021-01-04 12:50:00,138.59,138.87,138.33,138.87,27490.0,135.1936,135.4667,134.94,135.4667,27490.0
2021-01-04 13:00:00,138.84,139.19,138.79,139.09,28916.0,135.4375,135.7789,135.3887,135.6814,28916.0
2021-01-04 13:10:00,139.16,139.63,139.15,139.55,13364.0,135.7496,136.2081,135.7399,136.1301,13364.0
2021-01-04 13:20:00,139.56,139.94,139.56,139.91,16318.0,136.1398,136.5105,136.1398,136.4813,16318.0
2021-01-04 13:30:00,139.87,139.91,139.55,139.7,28819.0,136.4422,136.4813,136.1301,136.2764,28819.0
2021-01-04 13:40:00,139.7,139.72,139.52,139.59,10376.0,136.2764,136.2959,136.1008,136.1691,10376.0
2021-01-04 13:50:00,139.55,139.64,139.51,139.59,10678.0,136.1301,136.2179,136.0911,136.1691,10678.0
2021-01-04 14:00:00,139.62,139.68,139.28,139.28,27672.0,136.1984,136.2569,135.8667,135.8667,27672.0
2021-01-04 14:10:00,139.28,139.43,139.11,139.24,31637.0,135.8667,136.013,135.7009,135.8277,31637.0
2021-01-04 14:20:00,139.28,139.34,139.02,139.08,21425.0,135.8667,135.9252,135.6131,135.6716,21425.0
2021-01-04 14:30:00,139.04,139.14,138.77,138.9,25506.0,135.6326,135.7301,135.3692,135.496,25506.0
2021-01-04 14:40:00,138.94,138.98,138.54,138.54,22137.0,135.535,135.574,135.1448,135.1448,22137.0
2021-01-04 14:50:00,138.51,138.98,138.36,138.98,36289.0,135.1156,135.574,134.9692,135.574,36289.0
2021-01-04 15:00:00,138.92,139.11,138.63,139.0,47844.0,135.5155,135.7009,135.2326,135.5936,47844.0
2021-01-04 15:10:00,139.05,139.24,138.91,139.03,23478.0,135.6423,135.8277,135.5058,135.6228,23478.0
2021-01-04 15:20:00,139.05,139.12,138.88,138.97,36558.0,135.6423,135.7106,135.4765,135.5643,36558.0
2021-01-04 15:30:00,138.95,139.19,138.71,139.06,78647.0,135.5448,135.7789,135.3107,135.6521,78647.0
2021-01-04 15:40:00,139.07,139.28,139.04,139.26,55724.0,135.6618,135.8667,135.6326,135.8472,55724.0
2021-01-04 15:50:00,139.33,139.8,139.28,139.51,223679.0,135.9155,136.374,135.8667,136.0911,223679.0
2021-01-05 09:30:00,140.23,140.23,138.49,139.26,98476.0,136.7934,136.7934,135.0961,135.8472,98476.0
2021-01-05 09:40:00,139.33,139.92,139.22,139.76,30796.0,135.9155,136.491,135.8082,136.3349,30796.0
2021-01-05 09:50:00,139.75,140.33,139.75,140.09,63800.0,136.3252,136.891,136.3252,136.6568,63800.0
2021-01-05 10:00:00,140.12,140.35,139.31,139.74,41530.0,136.6861,136.9105,135.896,136.3154,41530.0
2021-01-05 10:10:00,139.78,139.98,138.82,138.82,40433.0,136.3544,136.5495,135.418,135.418,40433.0
2021-01-05 10:20:00,138.97,139.34,138.67,139.34,42658.0,135.5643,135.9252,135.2716,135.9252,42658.0
2021-01-05 10:30:00,139.28,139.76,139.14,139.65,30950.0,135.8667,136.3349,135.7301,136.2276,30950.0
2021-01-05 10:40:00,139.67,139.93,139.23,139.39,44416.0,136.2471,136.5008,135.8179,135.974,44416.0
2021-01-05 10:50:00,139.41,139.81,139.4,139.62,25774.0,135.9935,136.3837,135.9838,136.1984,25774.0
2021-01-05 11:00:00,139.66,139.77,139.52,139.7,24266.0,136.2374,136.3447,136.1008,136.2764,24266.0
2021-01-05 11:10:00,139.72,139.76,139.37,139.45,21392.0,136.2959,136.3349,135.9545,136.0325,21392.0
2021-01-05 11:20:00,139.49,140.1,139.47,140.1,15872.0,136.0716,136.6666,136.052,136.6666,15872.0
2021-01-05 11:30:00,140.04,140.27,139.99,140.22,27453.0,136.6081,136.8324,136.5593,136.7837,27453.0
2021-01-05 11:40:00,140.18,140.44,140.03,140.28,36798.0,136.7446,136.9983,136.5983,136.8422,36798.0
2021-01-05 11:50:00,140.31,140.65,140.26,140.59,32752.0,136.8715,137.2031,136.8227,137.1446,32752.0
2021-01-05 12:00:00,140.59,140.9,140.59,140.68,18212.0,137.1446,137.447,137.1446,137.2324,18212.0
2021-01-05 12:10:00,140.68,140.93,140.57,140.64,69814.0,137.2324,137.4763,137.1251,137.1934,69814.0
2021-01-05 12:20:00,140.66,140.92,140.56,140.88,18930.0,137.2129,137.4665,137.1153,137.4275,18930.0
2021-01-05 12:30:00,140.92,140.99,140.78,140.81,13534.0,137.4665,137.5348,137.3299,137.3592,13534.0
2021-01-05 12:40:00,140.83,140.83,140.4,140.47,19858.0,137.3787,137.3787,136.9592,137.0275,19858.0
2021-01-05 12:50:00,140.46,140.53,140.35,140.51,17651.0,137.0178,137.0861,136.9105,137.0666,17651.0
2021-01-05 13:00:00,140.52,140.9,140.51,140.9,15778.0,137.0763,137.447,137.0666,137.447,15778.0
2021-01-05 13:10:00,140.87,140.94,140.71,140.94,11611.0,137.4177,137.486,137.2617,137.486,11611.0
2021-01-05 13:20:00,140.94,140.97,140.78,140.86,13094.0,137.486,137.5153,137.3299,137.408,13094.0
2021-01-05 13:30:00,140.86,141.23,140.86,141.1,16837.0,137.408,137.7689,137.408,137.6421,16837.0
2021-01-05 13:40:00,141.11,141.22,141.01,141.22,12468.0,137.6518,137.7592,137.5543,137.7592,12468.0
2021-01-05 13:50:00,141.22,141.25,140.93,140.94,19012.0,137.7592,137.7884,137.4763,137.486,19012.0
2021-01-05 14:00:00,141.0,141.4,141.0,141.27,16889.0,137.5445,137.9347,137.5445,137.8079,16889.0
2021-01-05 14:10:00,141.27,141.33,141.18,141.32,15075.0,137.8079,137.8665,137.7201,137.8567,15075.0
2021-01-05 14:20:00,141.29,141.29,141.04,141.04,20710.0,137.8274,137.8274,137.5836,137.5836,20710.0
2021-01-05 14:30:00,141.08,141.39,141.08,141.25,14168.0,137.6226,137.925,137.6226,137.7884,14168.0
2021-01-05 14:40:00,141.24,141.3,141.16,141.24,16430.0,137.7787,137.8372,137.7006,137.7787,16430.0
2021-01-05 14:50:00,141.24,141.24,140.87,140.89,27295.0,137.7787,137.7787,137.4177,137.4372,27295.0
2021-01-05 15:00:00,140.88,141.08,140.8,141.08,29788.0,137.4275,137.6226,137.3494,137.6226,29788.0
2021-01-05 15:10:00,141.09,141.13,140.97,141.08,18985.0,137.6323,137.6714,137.5153,137.6226,18985.0
2021-01-05 15:20:00,141.09,141.09,140.69,140.74,27173.0,137.6323,137.6323,137.2421,137.2909,27173.0
2021-01-05 15:30:00,140.75,140.86,140.68,140.78,41681.0,137.3007,137.408,137.2324,137.3299,41681.0
2021-01-05 15:40:00,140.8,141.09,140.75,141.08,50972.0,137.3494,137.6323,137.3007,137.6226,50972.0
2021-01-05 15:50:00,141.11,141.35,141.01,141.32,109662.0,137.6518,137.886,137.5543,137.8567,109662.0
2021-01-06 09:30:00,138.52,139.36,137.32,139.3,121271.0,135.1253,135.9447,133.9547,135.8862,121271.0
2021-01-06 09:40:00,139.36,140.01,138.92,139.85,80971.0,135.9447,136.5788,135.5155,136.4227,80971.0
2021-01-06 09:50:00,139.86,140.2,138.94,138.99,121435.0,136.4325,136.7642,135.535,135.5838,121435.0
2021-01-06 10:00:00,138.94,139.27,138.66,139.16,57203.0,135.535,135.8569,135.2619,135.7496,57203.0
2021-01-06 10:10:00,139.08,139.72,139.08,139.61,22013.0,135.6716,136.2959,135.6716,136.1886,22013.0
2021-01-06 10:20:00,139.68,139.8,139.42,139.55,32107.0,136.2569,136.374,136.0033,136.1301,32107.0
2021-01-06 10:30:00,139.57,139.71,139.42,139.49,34188.0,136.1496,136.2862,136.0033,136.0716,34188.0
2021-01-06 10:40:00,139.44,139.71,139.43,139.44,40754.0,136.0228,136.2862,136.013,136.0228,40754.0
2021-01-06 10:50:00,139.42,139.42,138.82,138.89,33855.0,136.0033,136.0033,135.418,135.4863,33855.0
2021-01-06 11:00:00,138.94,138.95,138.61,138.91,35550.0,135.535,135.5448,135.2131,135.5058,35550.0
2021-01-06 11:10:00,138.91,139.12,138.73,139.08,22238.0,135.5058,135.7106,135.3302,135.6716,22238.0
2021-01-06 11:20:00,139.12,139.13,138.76,138.76,21702.0,135.7106,135.7204,135.3594,135.3594,21702.0
2021-01-06 11:30:00,138.78,138.97,138.32,138.42,24364.0,135.379,135.5643,134.9302,135.0278,24364.0
2021-01-06 11:40:00,138.44,138.57,138.32,138.4,14275.0,135.0473,135.1741,134.9302,135.0083,14275.0
2021-01-06 11:50:00,138.4,138.84,138.32,138.69,15322.0,135.0083,135.4375,134.9302,135.2912,15322.0
2021-01-06 12:00:00,138.75,139.09,138.72,138.93,15289.0,135.3497,135.6814,135.3204,135.5253,15289.0
2021-01-06 12:10:00,138.94,139.04,138.75,138.99,16762.0,135.535,135.6326,135.3497,135.5838,16762.0
2021-01-06 12:20:00,138.94,138.98,138.46,138.63,15107.0,135.535,135.574,135.0668,135.2326,15107.0
2021-01-06 12:30:00,138.67,138.78,138.54,138.63,14371.0,135.2716,135.379,135.1448,135.2326,14371.0
2021-01-06 12:40:00,138.67,138.73,138.49,138.63,17521.0,135.2716,135.3302,135.0961,135.2326,17521.0
2021-01-06 12:50:00,138.65,138.83,138.58,138.77,13965.0,135.2521,135.4277,135.1839,135.3692,13965.0
2021-01-06 13:00:00,138.78,138.8,138.48,138.61,15043.0,135.379,135.3985,135.0863,135.2131,15043.0
2021-01-06 13:10:00,138.55,138.88,138.53,138.56,10035.0,135.1546,135.4765,135.1351,135.1643,10035.0
2021-01-06 13:20:00,138.52,138.53,138.23,138.27,14287.0,135.1253,135.1351,134.8424,134.8814,14287.0
2021-01-06 13:30:00,138.32,138.7,138.3,138.67,13381.0,134.9302,135.3009,134.9107,135.2716,13381.0
2021-01-06 13:40:00,138.68,138.86,138.45,138.45,12466.0,135.2814,135.457,135.057,135.057,12466.0
2021-01-06 13:50:00,138.49,138.57,138.28,138.3,12612.0,135.0961,135.1741,134.8912,134.9107,12612.0
2021-01-06 14:00:00,138.35,138.53,138.32,138.44,13728.0,134.9595,135.1351,134.9302,135.0473,13728.0
2021-01-06 14:10:00,138.42,138.43,138.08,138.17,19824.0,135.0278,135.0375,134.6961,134.7839,19824.0
2021-01-06 14:20:00,138.21,138.23,137.69,137.72,26864.0,134.8229,134.8424,134.3157,134.3449,26864.0
2021-01-06 14:30:00,137.65,138.06,137.52,137.56,26562.0,134.2766,134.6766,134.1498,134.1888,26562.0
2021-01-06 14:40:00,137.55,137.88,137.04,137.1,56728.0,134.1791,134.501,133.6816,133.7401,56728.0
2021-01-06 14:50:00,137.1,137.58,136.92,137.44,60206.0,133.7401,134.2084,133.5645,134.0718,60206.0
2021-01-06 15:00:00,137.4,137.45,136.87,136.98,48142.0,134.0328,134.0815,133.5158,133.6231,48142.0
2021-01-06 15:10:00,136.97,137.27,136.8,137.01,38256.0,133.6133,133.906,133.4475,133.6523,38256.0
2021-01-06 15:20:00,137.07,137.07,136.39,136.78,44828.0,133.7109,133.7109,133.0475,133.428,44828.0
2021-01-06 15:30:00,136.74,136.92,136.49,136.51,62374.0,133.3889,133.5645,133.1451,133.1646,62374.0
2021-01-06 15:40:00,136.51,136.88,136.45,136.78,46728.0,133.1646,133.5255,133.1061,133.428,46728.0
2021-01-06 15:50:00,136.71,137.02,136.51,136.82,142824.0,133.3597,133.6621,133.1646,133.467,142824.0
2021-01-07 09:30:00,137.33,138.76,137.01,138.43,295825.0,133.9645,135.3594,133.6523,135.0375,295825.0
2021-01-07 09:40:00,138.3,139.03,138.18,138.93,76610.0,134.9107,135.6228,134.7937,135.5253,76610.0
2021-01-07 09:50:00,138.93,139.55,138.68,139.55,123712.0,135.5253,136.1301,135.2814,136.1301,123712.0
2021-01-07 10:00:00,139.59,140.33,139.55,140.11,45228.0,136.1691,136.891,136.1301,136.6764,45228.0
2021-01-07 10:10:00,140.19,140.48,140.03,140.42,27083.0,136.7544,137.0373,136.5983,136.9788,27083.0
2021-01-07 10:20:00,140.42,140.7,140.27,140.3,52753.0,136.9788,137.2519,136.8324,136.8617,52753.0
2021-01-07 10:30:00,140.32,140.63,140.12,140.39,110460.0,136.8812,137.1836,136.6861,136.9495,110460.0
2021-01-07 10:40:00,140.31,140.55,139.98,140.41,122485.0,136.8715,137.1056,136.5495,136.969,122485.0
2021-01-07 10:50:00,140.4,140.84,140.32,140.73,28562.0,136.9592,137.3885,136.8812,137.2812,28562.0
2021-01-07 11:00:00,140.74,140.77,139.9,139.96,30574.0,137.2909,137.3202,136.4715,136.53,30574.0
2021-01-07 11:10:00,139.99,140.33,139.65,139.78,32008.0,136.5593,136.891,136.2276,136.3544,32008.0
2021-01-07 11:20:00,139.74,140.05,139.73,139.83,22541.0,136.3154,136.6178,136.3057,136.4032,22541.0
2021-01-07 11:30:00,139.86,140.37,139.82,140.24,26166.0,136.4325,136.93,136.3935,136.8032,26166.0
2021-01-07 11:40:00,140.22,140.24,139.8,139.84,29238.0,136.7837,136.8032,136.374,136.413,29238.0
2021-01-07 11:50:00,139.88,139.89,139.69,139.87,21927.0,136.452,136.4617,136.2666,136.4422,21927.0
2021-01-07 12:00:00,139.88,140.05,139.34,139.34,31547.0,136.452,136.6178,135.9252,135.9252,31547.0
2021-01-07 12:10:00,139.33,139.39,139.09,139.27,25109.0,135.9155,135.974,135.6814,135.8569,25109.0
2021-01-07 12:20:00,139.28,139.4,139.01,139.36,20977.0,135.8667,135.9838,135.6033,135.9447,20977.0
2021-01-07 12:30:00,139.31,139.64,139.31,139.36,14748.0,135.896,136.2179,135.896,135.9447,14748.0
2021-01-07 12:40:00,139.37,139.54,139.27,139.29,13184.0,135.9545,136.1203,135.8569,135.8765,13184.0
2021-01-07 12:50:00,139.35,139.53,139.29,139.43,18493.0,135.935,136.1106,135.8765,136.013,18493.0
2021-01-07 13:00:00,139.46,139.46,139.08,139.29,16907.0,136.0423,136.0423,135.6716,135.8765,16907.0
2021-01-07 13:10:00,139.26,139.65,139.26,139.64,9853.0,135.8472,136.2276,135.8472,136.2179,9853.0
2021-01-07 13:20:00,139.68,139.75,139.5,139.57,20667.0,136.2569,136.3252,136.0813,136.1496,20667.0
2021-01-07 13:30:00,139.59,139.98,139.57,139.91,29233.0,136.1691,136.5495,136.1496,136.4813,29233.0
2021-01-07 13:40:00,139.94,140.16,139.9,140.03,20267.0,136.5105,136.7251,136.4715,136.5983,20267.0
2021-01-07 13:50:00,139.98,140.25,139.98,140.22,38455.0,136.5495,136.8129,136.5495,136.7837,38455.0
2021-01-07 14:00:00,140.2,140.28,140.0,140.13,51440.0,136.7642,136.8422,136.5691,136.6959,51440.0
2021-01-07 14:10:00,140.12,140.23,139.99,140.0,30734.0,136.6861,136.7934,136.5593,136.5691,30734.0
2021-01-07 14:20:00,140.02,140.11,139.95,139.97,15228.0,136.5886,136.6764,136.5203,136.5398,15228.0
2021-01-07 14:30:00,139.97,140.14,139.88,140.09,13492.0,136.5398,136.7056,136.452,136.6568,13492.0
2021-01-07 14:40:00,140.11,140.44,140.08,140.39,17607.0,136.6764,136.9983,136.6471,136.9495,17607.0
2021-01-07 14:50:00,140.34,140.44,140.28,140.3,29840.0,136.9007,136.9983,136.8422,136.8617,29840.0
2021-01-07 15:00:00,140.32,140.77,140.28,140.68,46530.0,136.8812,137.3202,136.8422,137.2324,46530.0
2021-01-07 15:10:00,140.68,140.7,140.55,140.6,25816.0,137.2324,137.2519,137.1056,137.1543,25816.0
2021-01-07 15:20:00,140.58,140.73,140.49,140.73,30770.0,137.1348,137.2812,137.047,137.2812,30770.0
2021-01-07 15:30:00,140.72,140.84,140.66,140.78,59171.0,137.2714,137.3885,137.2129,137.3299,59171.0
2021-01-07 15:40:00,140.79,140.79,140.53,140.54,59469.0,137.3397,137.3397,137.0861,137.0958,59469.0
2021-01-07 15:50:00,140.54,140.87,140.54,140.68,179650.0,137.0958,137.4177,137.0958,137.2324,179650.0
2021-01-08 09:30:00,140.49,141.13,140.11,140.52,75196.0,137.047,137.6714,136.6764,137.0763,75196.0
2021-01-08 09:40:00,140.72,140.92,140.05,140.28,43853.0,137.2714,137.4665,136.6178,136.8422,43853.0
2021-01-08 09:50:00,140.28,140.46,140.09,140.17,21920.0,136.8422,137.0178,136.6568,136.7349,21920.0
2021-01-08 10:00:00,140.19,140.76,139.93,140.69,25713.0,136.7544,137.3104,136.5008,137.2421,25713.0
2021-01-08 10:10:00,140.74,141.11,140.55,140.92,24603.0,137.2909,137.6518,137.1056,137.4665,24603.0
2021-01-08 10:20:00,140.92,140.96,140.43,140.52,16458.0,137.4665,137.5055,136.9885,137.0763,16458.0
2021-01-08 10:30:00,140.51,141.02,140.51,140.89,19441.0,137.0666,137.5641,137.0666,137.4372,19441.0
2021-01-08 10:40:00,140.95,141.42,140.94,141.35,12333.0,137.4958,137.9543,137.486,137.886,12333.0
2021-01-08 10:50:00,141.36,141.7,141.28,141.67,26805.0,137.8957,138.2274,137.8177,138.1981,26805.0
2021-01-08 11:00:00,141.69,141.72,141.38,141.48,30376.0,138.2176,138.2469,137.9152,138.0128,30376.0
2021-01-08 11:10:00,141.5,141.52,141.24,141.3,32761.0,138.0323,138.0518,137.7787,137.8372,32761.0
2021-01-08 11:20:00,141.33,141.54,141.27,141.35,13825.0,137.8665,138.0713,137.8079,137.886,13825.0
2021-01-08 11:30:00,141.35,141.57,141.26,141.49,28868.0,137.886,138.1006,137.7982,138.0225,28868.0
2021-01-08 11:40:00,141.48,141.55,141.28,141.3,11074.0,138.0128,138.0811,137.8177,137.8372,11074.0
2021-01-08 11:50:00,141.29,141.49,141.06,141.49,20287.0,137.8274,138.0225,137.6031,138.0225,20287.0
2021-01-08 12:00:00,141.57,141.57,141.27,141.45,13509.0,138.1006,138.1006,137.8079,137.9835,13509.0
2021-01-08 12:10:00,141.45,141.74,141.36,141.68,12111.0,137.9835,138.2664,137.8957,138.2079,12111.0
2021-01-08 12:20:00,141.65,141.65,141.38,141.43,8781.0,138.1786,138.1786,137.9152,137.964,8781.0
2021-01-08 12:30:00,141.41,141.56,141.36,141.56,16494.0,137.9445,138.0908,137.8957,138.0908,16494.0
2021-01-08 12:40:00,141.55,141.57,141.31,141.37,11843.0,138.0811,138.1006,137.8469,137.9055,11843.0
2021-01-08 12:50:00,141.4,141.59,141.4,141.56,10655.0,137.9347,138.1201,137.9347,138.0908,10655.0
2021-01-08 13:00:00,141.58,141.59,141.36,141.56,12910.0,138.1103,138.1201,137.8957,138.0908,12910.0
2021-01-08 13:10:00,141.56,141.61,141.22,141.22,25272.0,138.0908,138.1396,137.7592,137.7592,25272.0
2021-01-08 13:20:00,141.19,141.4,140.83,141.4,20464.0,137.7299,137.9347,137.3787,137.9347,20464.0
2021-01-08 13:30:00,141.4,141.4,140.98,141.2,19227.0,137.9347,137.9347,137.525,137.7396,19227.0
2021-01-08 13:40:00,141.19,141.23,140.86,141.22,11421.0,137.7299,137.7689,137.408,137.7592,11421.0
2021-01-08 13:50:00,141.19,141.46,141.18,141.37,13400.0,137.7299,137.9933,137.7201,137.9055,13400.0
2021-01-08 14:00:00,141.44,141.55,141.36,141.49,10608.0,137.9738,138.0811,137.8957,138.0225,10608.0
2021-01-08 14:10:00,141.5,141.84,141.5,141.77,14551.0,138.0323,138.364,138.0323,138.2957,14551.0
2021-01-08 14:20:00,141.79,141.93,141.69,141.86,19084.0,138.3152,138.4518,138.2176,138.3835,19084.0
2021-01-08 14:30:00,141.88,141.96,141.75,141.8,15518.0,138.403,138.481,138.2762,138.3249,15518.0
2021-01-08 14:40:00,141.81,141.82,141.68,141.75,23140.0,138.3347,138.3444,138.2079,138.2762,23140.0
2021-01-08 14:50:00,141.79,141.94,141.74,141.81,54277.0,138.3152,138.4615,138.2664,138.3347,54277.0
2021-01-08 15:00:00,141.81,141.92,141.74,141.84,15369.0,138.3347,138.442,138.2664,138.364,15369.0
2021-01-08 15:10:00,141.85,142.0,141.81,141.92,21976.0,138.3737,138.52,138.3347,138.442,21976.0
2021-01-08 15:20:00,141.91,141.94,141.58,141.61,31266.0,138.4322,138.4615,138.1103,138.1396,31266.0
2021-01-08 15:30:00,141.62,141.87,141.56,141.78,59750.0,138.1494,138.3932,138.0908,138.3054,59750.0
2021-01-08 15:40:00,141.78,141.82,141.67,141.67,43429.0,138.3054,138.3444,138.1981,138.1981,43429.0
2021-01-08 15:50:00,141.72,141.95,141.67,141.85,105282.0,138.2469,138.4713,138.1981,138.3737,105282.0
2021-01-11 09:30:00,140.97,141.72,140.19,140.84,92409.0,137.5153,138.2469,136.7544,137.3885,92409.0
2021-01-11 09:40:00,140.93,141.69,140.75,141.23,33699.0,137.4763,138.2176,137.3007,137.7689,33699.0
2021-01-11 09:50:00,141.24,141.54,140.95,141.16,41181.0,137.7787,138.0713,137.4958,137.7006,41181.0
2021-01-11 10:00:00,141.19,141.28,140.35,140.35,40260.0,137.7299,137.8177,136.9105,136.9105,40260.0
2021-01-11 10:10:00,140.37,140.43,140.04,140.04,48369.0,136.93,136.9885,136.6081,136.6081,48369.0
2021-01-11 10:20:00,140.08,140.2,139.96,140.01,63996.0,136.6471,136.7642,136.53,136.5788,63996.0
2021-01-11 10:30:00,140.04,140.08,139.76,139.81,40720.0,136.6081,136.6471,136.3349,136.3837,40720.0
2021-01-11 10:40:00,139.8,139.95,139.37,139.51,69534.0,136.374,136.5203,135.9545,136.0911,69534.0
2021-01-11 10:50:00,139.49,139.53,139.31,139.48,95191.0,136.0716,136.1106,135.896,136.0618,95191.0
2021-01-11 11:00:00,139.48,140.04,139.43,140.04,96021.0,136.0618,136.6081,136.013,136.6081,96021.0
2021-01-11 11:10:00,140.01,140.15,139.78,140.07,36896.0,136.5788,136.7154,136.3544,136.6373,36896.0
2021-01-11 11:20:00,140.07,140.18,139.89,139.9,43674.0,136.6373,136.7446,136.4617,136.4715,43674.0
2021-01-11 11:30:00,139.94,140.02,139.8,139.98,39184.0,136.5105,136.5886,136.374,136.5495,39184.0
2021-01-11 11:40:00,139.98,140.3,139.92,140.14,80814.0,136.5495,136.8617,136.491,136.7056,80814.0
2021-01-11 11:50:00,140.18,140.6,140.08,140.53,22356.0,136.7446,137.1543,136.6471,137.0861,22356.0
2021-01-11 12:00:00,140.58,140.69,140.48,140.58,23273.0,137.1348,137.2421,137.0373,137.1348,23273.0
2021-01-11 12:10:00,140.65,140.67,140.47,140.54,37805.0,137.2031,137.2226,137.0275,137.0958,37805.0
2021-01-11 12:20:00,140.53,140.67,140.51,140.66,18917.0,137.0861,137.2226,137.0666,137.2129,18917.0
2021-01-11 12:30:00,140.67,140.8,140.6,140.77,24464.0,137.2226,137.3494,137.1543,137.3202,24464.0
2021-01-11 12:40:00,140.75,140.78,140.65,140.69,20672.0,137.3007,137.3299,137.2031,137.2421,20672.0
2021-01-11 12:50:00,140.7,140.98,140.7,140.97,19269.0,137.2519,137.525,137.2519,137.5153,19269.0
2021-01-11 13:00:00,140.98,141.04,140.95,140.98,25406.0,137.525,137.5836,137.4958,137.525,25406.0
2021-01-11 13:10:00,140.98,141.4,140.98,141.23,51576.0,137.525,137.9347,137.525,137.7689,51576.0
2021-01-11 13:20:00,141.22,141.35,141.01,141.01,33224.0,137.7592,137.886,137.5543,137.5543,33224.0
2021-01-11 13:30:00,141.05,141.54,141.03,141.53,24860.0,137.5933,138.0713,137.5738,138.0616,24860.0
2021-01-11 13:40:00,141.52,141.54,141.32,141.34,18930.0,138.0518,138.0713,137.8567,137.8762,18930.0
2021-01-11 13:50:00,141.33,141.46,141.3,141.36,19676.0,137.8665,137.9933,137.8372,137.8957,19676.0
2021-01-11 14:00:00,141.36,141.36,140.86,140.88,36340.0,137.8957,137.8957,137.408,137.4275,36340.0
2021-01-11 14:10:00,140.9,140.99,140.83,140.92,28580.0,137.447,137.5348,137.3787,137.4665,28580.0
2021-01-11 14:20:00,140.94,140.99,140.84,140.93,18030.0,137.486,137.5348,137.3885,137.4763,18030.0
2021-01-11 14:30:00,140.93,141.12,140.91,141.04,12085.0,137.4763,137.6616,137.4568,137.5836,12085.0
2021-01-11 14:40:00,141.05,141.06,140.9,140.91,34501.0,137.5933,137.6031,137.447,137.4568,34501.0
2021-01-11 14:50:00,140.89,141.13,140.78,140.99,34768.0,137.4372,137.6714,137.3299,137.5348,34768.0
2021-01-11 15:00:00,141.0,141.0,140.78,140.84,25299.0,137.5445,137.5445,137.3299,137.3885,25299.0
2021-01-11 15:10:00,140.87,140.95,140.51,140.69,47372.0,137.4177,137.4958,137.0666,137.2421,47372.0
2021-01-11 15:20:00,140.69,140.73,140.47,140.69,133252.0,137.2421,137.2812,137.0275,137.2421,133252.0
2021-01-11 15:30:00,140.69,140.91,140.57,140.77,30891.0,137.2421,137.4568,137.1251,137.3202,30891.0
2021-01-11 15:40:00,140.77,141.18,140.74,141.14,24612.0,137.3202,137.7201,137.2909,137.6811,24612.0
2021-01-11 15:50:00,141.15,141.25,140.99,141.21,74244.0,137.6909,137.7884,137.5348,137.7494,74244.0
2021-01-12 09:30:00,141.47,141.8,140.01,141.18,67870.0,138.003,138.3249,136.5788,137.7201,67870.0
2021-01-12 09:40:00,140.97,141.28,140.78,140.92,32961.0,137.5153,137.8177,137.3299,137.4665,32961.0
2021-01-12 09:50:00,140.83,140.83,140.35,140.58,35741.0,137.3787,137.3787,136.9105,137.1348,35741.0
2021-01-12 10:00:00,140.6,140.77,140.0,140.06,36282.0,137.1543,137.3202,136.5691,136.6276,36282.0
2021-01-12 10:10:00,140.12,140.37,139.86,140.37,38736.0,136.6861,136.93,136.4325,136.93,38736.0
2021-01-12 10:20:00,140.41,140.42,140.15,140.39,30753.0,136.969,136.9788,136.7154,136.9495,30753.0
2021-01-12 10:30:00,140.42,140.6,140.09,140.13,32002.0,136.9788,137.1543,136.6568,136.6959,32002.0
2021-01-12 10:40:00,140.14,140.15,139.6,139.76,26094.0,136.7056,136.7154,136.1789,136.3349,26094.0
2021-01-12 10:50:00,139.82,139.93,139.36,139.36,23135.0,136.3935,136.5008,135.9447,135.9447,23135.0
2021-01-12 11:00:00,139.33,139.88,139.19,139.78,20348.0,135.9155,136.452,135.7789,136.3544,20348.0
2021-01-12 11:10:00,139.79,139.82,139.5,139.63,27694.0,136.3642,136.3935,136.0813,136.2081,27694.0
2021-01-12 11:20:00,139.61,139.87,139.54,139.69,30788.0,136.1886,136.4422,136.1203,136.2666,30788.0
2021-01-12 11:30:00,139.65,139.68,139.22,139.34,36042.0,136.2276,136.2569,135.8082,135.9252,36042.0
2021-01-12 11:40:00,139.33,139.34,138.95,139.04,34438.0,135.9155,135.9252,135.5448,135.6326,34438.0
2021-01-12 11:50:00,139.05,139.16,138.5,138.6,44165.0,135.6423,135.7496,135.1058,135.2034,44165.0
2021-01-12 12:00:00,138.63,138.72,137.95,138.09,54514.0,135.2326,135.3204,134.5693,134.7059,54514.0
2021-01-12 12:10:00,138.07,138.08,137.3,137.6,74621.0,134.6863,134.6961,133.9352,134.2279,74621.0
2021-01-12 12:20:00,137.56,137.8,137.41,137.74,36743.0,134.1888,134.423,134.0425,134.3644,36743.0
2021-01-12 12:30:00,137.76,138.0,137.61,138.0,25259.0,134.3839,134.6181,134.2376,134.6181,25259.0
2021-01-12 12:40:00,138.0,138.0,137.8,137.83,26045.0,134.6181,134.6181,134.423,134.4522,26045.0
2021-01-12 12:50:00,137.84,138.28,137.83,138.26,26859.0,134.462,134.8912,134.4522,134.8717,26859.0
2021-01-12 13:00:00,138.25,138.48,138.22,138.36,30202.0,134.8619,135.0863,134.8327,134.9692,30202.0
2021-01-12 13:10:00,138.38,138.43,138.19,138.24,26450.0,134.9888,135.0375,134.8034,134.8522,26450.0
2021-01-12 13:20:00,138.24,138.41,138.04,138.41,22890.0,134.8522,135.018,134.6571,135.018,22890.0
2021-01-12 13:30:00,138.37,138.85,138.33,138.81,21814.0,134.979,135.4472,134.94,135.4082,21814.0
2021-01-12 13:40:00,138.84,138.96,138.77,138.87,14699.0,135.4375,135.5545,135.3692,135.4667,14699.0
2021-01-12 13:50:00,138.87,138.95,138.69,138.91,21084.0,135.4667,135.5448,135.2912,135.5058,21084.0
2021-01-12 14:00:00,138.9,139.23,138.87,139.1,26098.0,135.496,135.8179,135.4667,135.6911,26098.0
2021-01-12 14:10:00,139.11,139.13,138.88,138.99,18928.0,135.7009,135.7204,135.4765,135.5838,18928.0
2021-01-12 14:20:00,138.98,139.24,138.93,139.14,47114.0,135.574,135.8277,135.5253,135.7301,47114.0
2021-01-12 14:30:00,139.12,139.48,139.11,139.28,41573.0,135.7106,136.0618,135.7009,135.8667,41573.0
2021-01-12 14:40:00,139.28,139.32,138.93,138.96,19074.0,135.8667,135.9057,135.5253,135.5545,19074.0
2021-01-12 14:50:00,138.95,139.15,138.81,139.15,28394.0,135.5448,135.7399,135.4082,135.7399,28394.0
2021-01-12 15:00:00,139.14,139.25,139.0,139.11,27145.0,135.7301,135.8374,135.5936,135.7009,27145.0
2021-01-12 15:10:00,139.12,139.16,138.87,138.96,27036.0,135.7106,135.7496,135.4667,135.5545,27036.0
2021-01-12 15:20:00,138.96,139.03,138.66,138.83,35188.0,135.5545,135.6228,135.2619,135.4277,35188.0
2021-01-12 15:30:00,138.81,139.13,138.79,139.02,47622.0,135.4082,135.7204,135.3887,135.6131,47622.0
2021-01-12 15:40:00,139.01,139.33,139.01,139.33,45963.0,135.6033,135.9155,135.6033,135.9155,45963.0
2021-01-12 15:50:00,139.35,139.35,139.05,139.06,141369.0,135.935,135.935,135.6423,135.6521,141369.0
2021-01-13 09:30:00,138.42,138.95,134.63,134.91,287309.0,135.0278,135.5448,131.3307,131.6038,287309.0
2021-01-13 09:40:00,135.0,136.65,134.92,136.14,163424.0,131.6916,133.3011,131.6135,132.8036,163424.0
2021-01-13 09:50:00,136.24,137.27,136.13,136.88,101501.0,132.9012,133.906,132.7939,133.5255,101501.0
2021-01-13 10:00:00,136.83,137.46,136.6,137.46,57162.0,133.4767,134.0913,133.2524,134.0913,57162.0
2021-01-13 10:10:00,137.46,137.58,137.02,137.02,61403.0,134.0913,134.2084,133.6621,133.6621,61403.0
2021-01-13 10:20:00,136.99,137.07,136.58,136.74,47173.0,133.6328,133.7109,133.2329,133.3889,47173.0
2021-01-13 10:30:00,136.73,137.03,136.68,136.93,52997.0,133.3792,133.6718,133.3304,133.5743,52997.0
2021-01-13 10:40:00,136.97,137.82,136.96,137.82,85940.0,133.6133,134.4425,133.6036,134.4425,85940.0
2021-01-13 10:50:00,137.77,137.87,137.46,137.51,24912.0,134.3937,134.4913,134.0913,134.1401,24912.0
2021-01-13 11:00:00,137.47,137.92,137.47,137.51,68131.0,134.1011,134.54,134.1011,134.1401,68131.0
2021-01-13 11:10:00,137.53,137.89,137.53,137.59,28752.0,134.1596,134.5108,134.1596,134.2181,28752.0
2021-01-13 11:20:00,137.62,137.99,137.5,137.93,78015.0,134.2474,134.6083,134.1303,134.5498,78015.0
2021-01-13 11:30:00,137.93,137.93,137.48,137.78,55003.0,134.5498,134.5498,134.1108,134.4035,55003.0
2021-01-13 11:40:00,137.82,138.0,137.69,137.8,23274.0,134.4425,134.6181,134.3157,134.423,23274.0
2021-01-13 11:50:00,137.81,137.81,137.52,137.77,54432.0,134.4327,134.4327,134.1498,134.3937,54432.0
2021-01-13 12:00:00,137.77,138.03,137.65,137.67,49675.0,134.3937,134.6473,134.2766,134.2962,49675.0
2021-01-13 12:10:00,137.68,137.73,137.39,137.39,28628.0,134.3059,134.3547,134.023,134.023,28628.0
2021-01-13 12:20:00,137.41,137.45,137.21,137.28,40628.0,134.0425,134.0815,133.8474,133.9157,40628.0
2021-01-13 12:30:00,137.28,137.41,136.94,137.14,33124.0,133.9157,134.0425,133.584,133.7791,33124.0
2021-01-13 12:40:00,137.14,137.25,136.94,136.94,35317.0,133.7791,133.8864,133.584,133.584,35317.0
2021-01-13 12:50:00,136.97,137.11,136.82,136.83,55200.0,133.6133,133.7499,133.467,133.4767,55200.0
2021-01-13 13:00:00,136.82,137.24,136.79,137.07,76001.0,133.467,133.8767,133.4377,133.7109,76001.0
2021-01-13 13:10:00,137.08,137.24,136.88,137.2,44492.0,133.7206,133.8767,133.5255,133.8377,44492.0
2021-01-13 13:20:00,137.24,137.24,136.95,136.99,27157.0,133.8767,133.8767,133.5938,133.6328,27157.0
2021-01-13 13:30:00,137.0,137.05,136.71,136.73,31626.0,133.6426,133.6913,133.3597,133.3792,31626.0
2021-01-13 13:40:00,136.75,136.79,136.57,136.57,63634.0,133.3987,133.4377,133.2231,133.2231,63634.0
2021-01-13 13:50:00,136.58,136.8,136.52,136.8,62076.0,133.2329,133.4475,133.1743,133.4475,62076.0
2021-01-13 14:00:00,136.8,136.94,136.53,136.59,63473.0,133.4475,133.584,133.1841,133.2426,63473.0
2021-01-13 14:10:00,136.59,136.62,136.38,136.39,52556.0,133.2426,133.2719,133.0378,133.0475,52556.0
2021-01-13 14:20:00,136.38,136.43,136.19,136.33,37031.0,133.0378,133.0865,132.8524,132.989,37031.0
2021-01-13 14:30:00,136.33,136.43,136.19,136.41,32590.0,132.989,133.0865,132.8524,133.067,32590.0
2021-01-13 14:40:00,136.37,136.42,136.23,136.23,29407.0,133.028,133.0768,132.8914,132.8914,29407.0
2021-01-13 14:50:00,136.2,136.45,136.2,136.4,36102.0,132.8622,133.1061,132.8622,133.0573,36102.0
2021-01-13 15:00:00,136.41,136.43,136.24,136.28,43754.0,133.067,133.0865,132.9012,132.9402,43754.0
2021-01-13 15:10:00,136.28,136.39,136.21,136.24,43837.0,132.9402,133.0475,132.8719,132.9012,43837.0
2021-01-13 15:20:00,136.25,136.27,136.03,136.08,46970.0,132.911,132.9305,132.6963,132.7451,46970.0
2021-01-13 15:30:00,136.12,136.25,135.96,136.12,102981.0,132.7841,132.911,132.6281,132.7841,102981.0
2021-01-13 15:40:00,136.13,136.27,135.94,136.04,117857.0,132.7939,132.9305,132.6085,132.7061,117857.0
2021-01-13 15:50:00,136.05,136.43,135.95,136.35,189813.0,132.7159,133.0865,132.6183,133.0085,189813.0
2021-01-14 09:30:00,136.78,138.32,136.6,137.48,188654.0,133.428,134.9302,133.2524,134.1108,188654.0
2021-01-14 09:40:00,137.51,137.68,136.96,137.19,71496.0,134.1401,134.3059,133.6036,133.8279,71496.0
2021-01-14 09:50:00,137.19,137.33,136.89,136.92,51644.0,133.8279,133.9645,133.5353,133.5645,51644.0
2021-01-14 10:00:00,136.89,136.96,136.54,136.54,43394.0,133.5353,133.6036,133.1938,133.1938,43394.0
2021-01-14 10:10:00,136.59,136.85,136.26,136.83,49867.0,133.2426,133.4962,132.9207,133.4767,49867.0
2021-01-14 10:20:00,136.83,137.13,136.74,136.89,35924.0,133.4767,133.7694,133.3889,133.5353,35924.0
2021-01-14 10:30:00,136.91,137.08,136.66,136.81,42133.0,133.5548,133.7206,133.3109,133.4572,42133.0
2021-01-14 10:40:00,136.81,137.24,136.8,137.17,38469.0,133.4572,133.8767,133.4475,133.8084,38469.0
2021-01-14 10:50:00,137.18,137.27,137.04,137.05,24126.0,133.8182,133.906,133.6816,133.6913,24126.0
2021-01-14 11:00:00,137.05,137.07,136.62,137.05,58057.0,133.6913,133.7109,133.2719,133.6913,58057.0
2021-01-14 11:10:00,137.02,137.21,136.96,136.99,24155.0,133.6621,133.8474,133.6036,133.6328,24155.0
2021-01-14 11:20:00,137.0,137.03,136.78,136.84,21694.0,133.6426,133.6718,133.428,133.4865,21694.0
2021-01-14 11:30:00,136.84,136.89,136.13,136.16,34849.0,133.4865,133.5353,132.7939,132.8232,34849.0
2021-01-14 11:40:00,136.16,136.79,136.14,136.57,466764.0,132.8232,133.4377,132.8036,133.2231,466764.0
2021-01-14 11:50:00,136.57,136.65,136.21,136.59,29614.0,133.2231,133.3011,132.8719,133.2426,29614.0
2021-01-14 12:00:00,136.57,136.87,136.47,136.8,18466.0,133.2231,133.5158,133.1256,133.4475,18466.0
2021-01-14 12:10:00,136.76,137.05,136.73,136.96,23414.0,133.4085,133.6913,133.3792,133.6036,23414.0
2021-01-14 12:20:00,136.99,137.05,136.82,136.84,20148.0,133.6328,133.6913,133.467,133.4865,20148.0
2021-01-14 12:30:00,136.84,136.99,136.8,136.93,14099.0,133.4865,133.6328,133.4475,133.5743,14099.0
2021-01-14 12:40:00,136.86,136.9,136.69,136.7,54207.0,133.506,133.545,133.3402,133.3499,54207.0
2021-01-14 12:50:00,136.69,136.75,136.59,136.62,46418.0,133.3402,133.3987,133.2426,133.2719,46418.0
2021-01-14 13:00:00,136.61,136.87,136.57,136.87,18236.0,133.2621,133.5158,133.2231,133.5158,18236.0
2021-01-14 13:10:00,136.89,136.94,136.68,136.68,18533.0,133.5353,133.584,133.3304,133.3304,18533.0
2021-01-14 13:20:00,136.68,136.76,136.54,136.56,19066.0,133.3304,133.4085,133.1938,133.2134,19066.0
2021-01-14 13:30:00,136.54,136.6,136.37,136.56,28632.0,133.1938,133.2524,133.028,133.2134,28632.0
2021-01-14 13:40:00,136.56,136.74,136.55,136.73,26519.0,133.2134,133.3889,133.2036,133.3792,26519.0
2021-01-14 13:50:00,136.7,136.78,136.55,136.72,23742.0,133.3499,133.428,133.2036,133.3694,23742.0
2021-01-14 14:00:00,136.71,136.99,136.7,136.82,25559.0,133.3597,133.6328,133.3499,133.467,25559.0
2021-01-14 14:10:00,136.83,136.95,136.66,136.95,22951.0,133.4767,133.5938,133.3109,133.5938,22951.0
2021-01-14 14:20:00,136.94,137.12,136.82,137.12,31909.0,133.584,133.7596,133.467,133.7596,31909.0
2021-01-14 14:30:00,137.12,137.52,137.12,137.52,29875.0,133.7596,134.1498,133.7596,134.1498,29875.0
2021-01-14 14:40:00,137.53,137.93,137.52,137.72,40761.0,134.1596,134.5498,134.1498,134.3449,40761.0
2021-01-14 14:50:00,137.72,137.98,137.65,137.96,39240.0,134.3449,134.5986,134.2766,134.579,39240.0
2021-01-14 15:00:00,137.98,138.77,137.96,138.77,75401.0,134.5986,135.3692,134.579,135.3692,75401.0
2021-01-14 15:10:00,138.76,138.77,138.3,138.35,82792.0,135.3594,135.3692,134.9107,134.9595,82792.0
2021-01-14 15:20:00,138.34,138.53,138.13,138.48,54110.0,134.9497,135.1351,134.7449,135.0863,54110.0
2021-01-14 15:30:00,138.53,138.96,138.33,138.87,95573.0,135.1351,135.5545,134.94,135.4667,95573.0
2021-01-14 15:40:00,138.85,139.35,138.8,139.01,161686.0,135.4472,135.935,135.3985,135.6033,161686.0
2021-01-14 15:50:00,139.0,139.38,138.83,138.94,287017.0,135.5936,135.9642,135.4277,135.535,287017.0
2021-01-15 09:30:00,139.32,139.98,139.02,139.73,199546.0,135.9057,136.5495,135.6131,136.3057,199546.0
2021-01-15 09:40:00,139.75,140.1,139.34,140.04,43025.0,136.3252,136.6666,135.9252,136.6081,43025.0
2021-01-15 09:50:00,140.03,140.52,140.0,140.52,45880.0,136.5983,137.0763,136.5691,137.0763,45880.0
2021-01-15 10:00:00,140.52,140.66,139.23,139.23,34144.0,137.0763,137.2129,135.8179,135.8179,34144.0
2021-01-15 10:10:00,139.13,139.28,138.39,138.39,22923.0,135.7204,135.8667,134.9985,134.9985,22923.0
2021-01-15 10:20:00,138.5,138.86,138.24,138.67,26901.0,135.1058,135.457,134.8522,135.2716,26901.0
2021-01-15 10:30:00,138.69,139.48,138.69,139.36,21289.0,135.2912,136.0618,135.2912,135.9447,21289.0
2021-01-15 10:40:00,139.38,139.47,139.1,139.31,34185.0,135.9642,136.052,135.6911,135.896,34185.0
2021-01-15 10:50:00,139.27,139.42,138.52,138.55,21361.0,135.8569,136.0033,135.1253,135.1546,21361.0
2021-01-15 11:00:00,138.55,138.6,137.91,138.26,33228.0,135.1546,135.2034,134.5303,134.8717,33228.0
2021-01-15 11:10:00,138.35,139.1,138.29,139.1,15486.0,134.9595,135.6911,134.901,135.6911,15486.0
2021-01-15 11:20:00,139.16,139.87,139.16,139.68,22102.0,135.7496,136.4422,135.7496,136.2569,22102.0
2021-01-15 11:30:00,139.75,140.08,139.56,139.94,34386.0,136.3252,136.6471,136.1398,136.5105,34386.0
2021-01-15 11:40:00,140.0,140.04,139.68,139.72,16217.0,136.5691,136.6081,136.2569,136.2959,16217.0
2021-01-15 11:50:00,139.72,139.78,139.54,139.68,11866.0,136.2959,136.3544,136.1203,136.2569,11866.0
2021-01-15 12:00:00,139.64,139.88,139.62,139.71,13333.0,136.2179,136.452,136.1984,136.2862,13333.0
2021-01-15 12:10:00,139.68,139.83,139.57,139.74,14021.0,136.2569,136.4032,136.1496,136.3154,14021.0
2021-01-15 12:20:00,139.71,139.71,139.31,139.55,13519.0,136.2862,136.2862,135.896,136.1301,13519.0
2021-01-15 12:30:00,139.53,139.62,139.4,139.47,12739.0,136.1106,136.1984,135.9838,136.052,12739.0
2021-01-15 12:40:00,139.42,139.58,139.42,139.45,9044.0,136.0033,136.1593,136.0033,136.0325,9044.0
2021-01-15 12:50:00,139.43,139.62,139.37,139.59,14048.0,136.013,136.1984,135.9545,136.1691,14048.0
2021-01-15 13:00:00,139.58,139.63,139.34,139.35,13782.0,136.1593,136.2081,135.9252,135.935,13782.0
2021-01-15 13:10:00,139.33,139.84,139.29,139.69,26048.0,135.9155,136.413,135.8765,136.2666,26048.0
2021-01-15 13:20:00,139.69,139.93,139.68,139.68,14832.0,136.2666,136.5008,136.2569,136.2569,14832.0
2021-01-15 13:30:00,139.73,139.84,139.51,139.68,12744.0,136.3057,136.413,136.0911,136.2569,12744.0
2021-01-15 13:40:00,139.69,139.78,139.61,139.72,8873.0,136.2666,136.3544,136.1886,136.2959,8873.0
2021-01-15 13:50:00,139.72,139.86,139.67,139.8,10598.0,136.2959,136.4325,136.2471,136.374,10598.0
2021-01-15 14:00:00,139.83,140.06,139.77,139.77,13835.0,136.4032,136.6276,136.3447,136.3447,13835.0
2021-01-15 14:10:00,139.76,139.86,139.61,139.71,21026.0,136.3349,136.4325,136.1886,136.2862,21026.0
2021-01-15 14:20:00,139.72,139.73,139.52,139.52,18396.0,136.2959,136.3057,136.1008,136.1008,18396.0
2021-01-15 14:30:00,139.5,139.58,139.29,139.36,40537.0,136.0813,136.1593,135.8765,135.9447,40537.0
2021-01-15 14:40:00,139.37,139.51,139.32,139.43,13295.0,135.9545,136.0911,135.9057,136.013,13295.0
2021-01-15 14:50:00,139.42,139.42,138.87,138.92,19216.0,136.0033,136.0033,135.4667,135.5155,19216.0
2021-01-15 15:00:00,138.95,139.08,138.86,139.02,17488.0,135.5448,135.6716,135.457,135.6131,17488.0
2021-01-15 15:10:00,139.05,139.33,139.03,139.24,47591.0,135.6423,135.9155,135.6228,135.8277,47591.0
2021-01-15 15:20:00,139.23,139.28,139.2,139.23,21871.0,135.8179,135.8667,135.7887,135.8179,21871.0
2021-01-15 15:30:00,139.25,139.29,139.13,139.14,44542.0,135.8374,135.8765,135.7204,135.7301,44542.0
2021-01-15 15:40:00,139.16,139.43,138.9,138.95,62207.0,135.7496,136.013,135.496,135.5448,62207.0
2021-01-15 15:50:00,138.93,139.19,138.85,139.0,189846.0,135.5253,135.7789,135.4472,135.5936,189846.0
2021-01-19 09:30:00,139.41,139.83,138.72,138.97,159505.0,135.9935,136.4032,135.3204,135.5643,159505.0
2021-01-19 09:40:00,138.98,139.06,138.0,138.45,68884.0,135.574,135.6521,134.6181,135.057,68884.0
2021-01-19 09:50:00,138.53,139.4,138.53,139.2,46598.0,135.1351,135.9838,135.1351,135.7887,46598.0
2021-01-19 10:00:00,139.22,140.22,139.22,140.22,34705.0,135.8082,136.7837,135.8082,136.7837,34705.0
2021-01-19 10:10:00,140.11,140.18,139.62,139.75,30410.0,136.6764,136.7446,136.1984,136.3252,30410.0
2021-01-19 10:20:00,139.76,139.95,139.56,139.81,23722.0,136.3349,136.5203,136.1398,136.3837,23722.0
2021-01-19 10:30:00,139.81,139.81,139.09,139.44,29150.0,136.3837,136.3837,135.6814,136.0228,29150.0
2021-01-19 10:40:00,139.44,139.8,139.37,139.72,30639.0,136.0228,136.374,135.9545,136.2959,30639.0
2021-01-19 10:50:00,139.73,139.76,139.24,139.53,35252.0,136.3057,136.3349,135.8277,136.1106,35252.0
2021-01-19 11:00:00,139.54,139.73,139.04,139.35,33365.0,136.1203,136.3057,135.6326,135.935,33365.0
2021-01-19 11:10:00,139.37,139.42,138.99,138.99,20858.0,135.9545,136.0033,135.5838,135.5838,20858.0
2021-01-19 11:20:00,138.98,139.37,138.95,139.06,40568.0,135.574,135.9545,135.5448,135.6521,40568.0
2021-01-19 11:30:00,139.04,139.15,138.6,138.84,31703.0,135.6326,135.7399,135.2034,135.4375,31703.0
2021-01-19 11:40:00,138.89,139.06,138.82,138.99,23505.0,135.4863,135.6521,135.418,135.5838,23505.0
2021-01-19 11:50:00,139.02,139.35,138.96,139.31,33704.0,135.6131,135.935,135.5545,135.896,33704.0
2021-01-19 12:00:00,139.35,139.68,139.22,139.6,46943.0,135.935,136.2569,135.8082,136.1789,46943.0
2021-01-19 12:10:00,139.59,139.77,139.44,139.48,31336.0,136.1691,136.3447,136.0228,136.0618,31336.0
2021-01-19 12:20:00,139.45,143.0,139.36,140.43,226396.0,136.0325,139.4955,135.9447,136.9885,226396.0
2021-01-19 12:30:00,140.54,141.0,140.54,140.84,50039.0,137.0958,137.5445,137.0958,137.3885,50039.0
2021-01-19 12:40:00,140.74,140.79,140.39,140.39,20525.0,137.2909,137.3397,136.9495,136.9495,20525.0
2021-01-19 12:50:00,140.39,140.4,140.06,140.25,32236.0,136.9495,136.9592,136.6276,136.8129,32236.0
2021-01-19 13:00:00,140.24,140.61,140.2,140.57,25850.0,136.8032,137.1641,136.7642,137.1251,25850.0
2021-01-19 13:10:00,140.58,140.62,140.14,140.28,20979.0,137.1348,137.1739,136.7056,136.8422,20979.0
2021-01-19 13:20:00,140.31,140.46,140.16,140.25,22340.0,136.8715,137.0178,136.7251,136.8129,22340.0
2021-01-19 13:30:00,140.25,140.58,140.15,140.53,25098.0,136.8129,137.1348,136.7154,137.0861,25098.0
2021-01-19 13:40:00,140.55,140.75,140.42,140.42,25046.0,137.1056,137.3007,136.9788,136.9788,25046.0
2021-01-19 13:50:00,140.46,140.72,140.45,140.71,22306.0,137.0178,137.2714,137.008,137.2617,22306.0
2021-01-19 14:00:00,140.71,140.83,140.6,140.8,17854.0,137.2617,137.3787,137.1543,137.3494,17854.0
2021-01-19 14:10:00,140.85,141.06,140.84,140.96,17043.0,137.3982,137.6031,137.3885,137.5055,17043.0
2021-01-19 14:20:00,141.0,141.11,140.95,141.0,32606.0,137.5445,137.6518,137.4958,137.5445,32606.0
2021-01-19 14:30:00,141.01,141.05,140.86,140.96,14571.0,137.5543,137.5933,137.408,137.5055,14571.0
2021-01-19 14:40:00,140.97,141.1,140.86,141.08,21510.0,137.5153,137.6421,137.408,137.6226,21510.0
2021-01-19 14:50:00,141.09,141.11,140.93,140.98,16107.0,137.6323,137.6518,137.4763,137.525,16107.0
2021-01-19 15:00:00,140.97,141.26,140.97,141.2,37494.0,137.5153,137.7982,137.5153,137.7396,37494.0
2021-01-19 15:10:00,141.22,141.48,141.18,141.37,16934.0,137.7592,138.0128,137.7201,137.9055,16934.0
2021-01-19 15:20:00,141.34,141.35,141.08,141.14,28367.0,137.8762,137.886,137.6226,137.6811,28367.0
2021-01-19 15:30:00,141.14,141.28,140.96,141.12,52312.0,137.6811,137.8177,137.5055,137.6616,52312.0
2021-01-19 15:40:00,141.12,141.3,140.98,141.11,47637.0,137.6616,137.8372,137.525,137.6518,47637.0
2021-01-19 15:50:00,141.07,141.52,141.02,141.44,172076.0,137.6128,138.0518,137.5641,137.9738,172076.0
2021-01-20 09:30:00,141.98,143.33,141.79,143.24,142541.0,138.5005,139.8174,138.3152,139.7296,142541.0
2021-01-20 09:40:00,143.24,143.33,142.74,143.23,94206.0,139.7296,139.8174,139.2419,139.7199,94206.0
2021-01-20 09:50:00,143.23,143.4,142.85,142.99,56709.0,139.7199,139.8857,139.3492,139.4858,56709.0
2021-01-20 10:00:00,143.02,143.3,142.97,143.13,32785.0,139.515,139.7882,139.4663,139.6223,32785.0
2021-01-20 10:10:00,143.11,143.47,143.05,143.2,51533.0,139.6028,139.954,139.5443,139.6906,51533.0
2021-01-20 10:20:00,143.18,143.75,143.17,143.74,41951.0,139.6711,140.2272,139.6614,140.2174,41951.0
2021-01-20 10:30:00,143.77,144.76,143.71,144.7,66963.0,140.2467,141.2124,140.1881,141.1539,66963.0
2021-01-20 10:40:00,144.7,144.79,144.3,144.5,38569.0,141.1539,141.2417,140.7637,140.9588,38569.0
2021-01-20 10:50:00,144.53,144.62,144.24,144.45,27614.0,140.988,141.0758,140.7051,140.91,27614.0
2021-01-20 11:00:00,144.45,144.54,143.9,143.9,31422.0,140.91,140.9978,140.3735,140.3735,31422.0
2021-01-20 11:10:00,143.9,144.85,143.86,144.85,35619.0,140.3735,141.3002,140.3345,141.3002,35619.0
2021-01-20 11:20:00,144.81,144.96,144.56,144.62,34578.0,141.2612,141.4075,141.0173,141.0758,34578.0
2021-01-20 11:30:00,144.66,144.66,144.09,144.14,14507.0,141.1149,141.1149,140.5588,140.6076,14507.0
2021-01-20 11:40:00,144.04,144.48,144.04,144.32,13063.0,140.51,140.9393,140.51,140.7832,13063.0
2021-01-20 11:50:00,144.31,145.14,144.24,144.81,124824.0,140.7734,141.5831,140.7051,141.2612,124824.0
2021-01-20 12:00:00,144.89,145.15,144.88,145.07,34604.0,141.3392,141.5928,141.3295,141.5148,34604.0
2021-01-20 12:10:00,145.08,145.11,144.77,144.88,20902.0,141.5246,141.5538,141.2222,141.3295,20902.0
2021-01-20 12:20:00,144.85,145.06,144.75,144.9,27273.0,141.3002,141.505,141.2026,141.349,27273.0
2021-01-20 12:30:00,144.89,144.89,144.64,144.77,25436.0,141.3392,141.3392,141.0953,141.2222,25436.0
2021-01-20 12:40:00,144.8,145.37,144.8,145.18,66405.0,141.2514,141.8075,141.2514,141.6221,66405.0
2021-01-20 12:50:00,145.16,145.16,144.21,144.33,237905.0,141.6026,141.6026,140.6759,140.7929,237905.0
2021-01-20 13:00:00,144.33,144.67,143.97,144.67,160257.0,140.7929,141.1246,140.4418,141.1246,160257.0
2021-01-20 13:10:00,144.69,144.89,144.5,144.65,71067.0,141.1441,141.3392,140.9588,141.1051,71067.0
2021-01-20 13:20:00,144.65,144.95,144.55,144.63,21103.0,141.1051,141.3977,141.0075,141.0856,21103.0
2021-01-20 13:30:00,144.63,144.78,144.38,144.71,24073.0,141.0856,141.2319,140.8417,141.1636,24073.0
2021-01-20 13:40:00,144.73,145.09,144.7,144.91,30581.0,141.1831,141.5343,141.1539,141.3587,30581.0
2021-01-20 13:50:00,144.87,144.91,144.66,144.73,20514.0,141.3197,141.3587,141.1149,141.1831,20514.0
2021-01-20 14:00:00,144.7,145.23,144.69,145.21,25166.0,141.1539,141.6709,141.1441,141.6514,25166.0
2021-01-20 14:10:00,145.21,145.43,145.06,145.31,34972.0,141.6514,141.866,141.505,141.7489,34972.0
2021-01-20 14:20:00,145.28,145.69,145.23,145.69,50771.0,141.7197,142.1196,141.6709,142.1196,50771.0
2021-01-20 14:30:00,145.72,145.92,145.28,145.36,34257.0,142.1489,142.344,141.7197,141.7977,34257.0
2021-01-20 14:40:00,145.35,145.8,145.28,145.8,36880.0,141.7879,142.2269,141.7197,142.2269,36880.0
2021-01-20 14:50:00,145.81,145.84,145.35,145.35,37562.0,142.2367,142.2659,141.7879,141.7879,37562.0
2021-01-20 15:00:00,145.39,145.74,145.32,145.39,84782.0,141.827,142.1684,141.7587,141.827,84782.0
2021-01-20 15:10:00,145.39,145.7,145.39,145.61,33942.0,141.827,142.1294,141.827,142.0416,33942.0
2021-01-20 15:20:00,145.58,145.68,145.38,145.4,36779.0,142.0123,142.1099,141.8172,141.8367,36779.0
2021-01-20 15:30:00,145.36,145.65,145.36,145.5,54469.0,141.7977,142.0806,141.7977,141.9343,54469.0
2021-01-20 15:40:00,145.46,145.58,145.33,145.5,65242.0,141.8952,142.0123,141.7684,141.9343,65242.0
2021-01-20 15:50:00,145.5,145.69,145.45,145.61,208967.0,141.9343,142.1196,141.8855,142.0416,208967.0
2021-01-21 09:30:00,145.61,146.09,144.74,145.78,99489.0,142.0416,142.5098,141.1929,142.2074,99489.0
2021-01-21 09:40:00,145.77,146.35,145.38,146.25,25676.0,142.1976,142.7634,141.8172,142.6659,25676.0
2021-01-21 09:50:00,146.33,146.92,146.09,146.45,64205.0,142.7439,143.3195,142.5098,142.861,64205.0
2021-01-21 10:00:00,146.33,146.99,146.26,146.91,34252.0,142.7439,143.3877,142.6756,143.3097,34252.0
2021-01-21 10:10:00,146.91,147.28,146.75,146.87,51551.0,143.3097,143.6706,143.1536,143.2707,51551.0
2021-01-21 10:20:00,146.8,146.85,146.13,146.32,16440.0,143.2024,143.2512,142.5488,142.7342,16440.0
2021-01-21 10:30:00,146.3,146.94,146.22,146.6,68661.0,142.7147,143.339,142.6366,143.0073,68661.0
2021-01-21 10:40:00,146.57,146.82,146.06,146.22,22797.0,142.978,143.2219,142.4805,142.6366,22797.0
2021-01-21 10:50:00,146.22,146.57,146.21,146.4,12728.0,142.6366,142.978,142.6269,142.8122,12728.0
2021-01-21 11:00:00,146.45,146.54,146.0,146.05,12493.0,142.861,142.9488,142.422,142.4708,12493.0
2021-01-21 11:10:00,146.03,146.32,145.82,146.09,26849.0,142.4513,142.7342,142.2464,142.5098,26849.0
2021-01-21 11:20:00,146.09,146.37,145.96,145.97,20072.0,142.5098,142.7829,142.383,142.3927,20072.0
2021-01-21 11:30:00,145.97,146.15,145.58,145.59,42684.0,142.3927,142.5683,142.0123,142.0221,42684.0
2021-01-21 11:40:00,145.59,146.04,145.58,145.86,17605.0,142.0221,142.461,142.0123,142.2854,17605.0
2021-01-21 11:50:00,145.83,146.04,145.77,146.04,11984.0,142.2562,142.461,142.1976,142.461,11984.0
2021-01-21 12:00:00,146.05,146.14,145.91,145.98,11391.0,142.4708,142.5586,142.3342,142.4025,11391.0
2021-01-21 12:10:00,146.01,146.01,145.39,145.47,13978.0,142.4318,142.4318,141.827,141.905,13978.0
2021-01-21 12:20:00,145.47,145.88,145.41,145.46,19246.0,141.905,142.305,141.8465,141.8952,19246.0
2021-01-21 12:30:00,145.45,145.82,145.42,145.69,21223.0,141.8855,142.2464,141.8562,142.1196,21223.0
2021-01-21 12:40:00,145.69,146.0,145.57,145.87,146080.0,142.1196,142.422,142.0025,142.2952,146080.0
2021-01-21 12:50:00,145.85,145.85,145.29,145.42,37229.0,142.2757,142.2757,141.7294,141.8562,37229.0
2021-01-21 13:00:00,145.42,145.53,145.24,145.25,50823.0,141.8562,141.9635,141.6806,141.6904,50823.0
2021-01-21 13:10:00,145.3,145.56,145.13,145.52,49360.0,141.7392,141.9928,141.5733,141.9538,49360.0
2021-01-21 13:20:00,145.49,145.57,145.32,145.46,67499.0,141.9245,142.0025,141.7587,141.8952,67499.0
2021-01-21 13:30:00,145.46,145.63,145.42,145.47,42410.0,141.8952,142.0611,141.8562,141.905,42410.0
2021-01-21 13:40:00,145.47,145.6,145.26,145.33,55974.0,141.905,142.0318,141.7001,141.7684,55974.0
2021-01-21 13:50:00,145.3,145.4,145.21,145.3,18452.0,141.7392,141.8367,141.6514,141.7392,18452.0
2021-01-21 14:00:00,145.35,145.61,145.32,145.55,18779.0,141.7879,142.0416,141.7587,141.983,18779.0
2021-01-21 14:10:00,145.56,145.76,145.32,145.36,51077.0,141.9928,142.1879,141.7587,141.7977,51077.0
2021-01-21 14:20:00,145.36,145.6,145.29,145.43,79942.0,141.7977,142.0318,141.7294,141.866,79942.0
2021-01-21 14:30:00,145.43,145.43,145.08,145.19,19038.0,141.866,141.866,141.5246,141.6319,19038.0
2021-01-21 14:40:00,145.2,145.37,145.14,145.31,16239.0,141.6416,141.8075,141.5831,141.7489,16239.0
2021-01-21 14:50:00,145.33,145.39,145.1,145.23,32082.0,141.7684,141.827,141.5441,141.6709,32082.0
2021-01-21 15:00:00,145.21,145.26,145.12,145.18,18855.0,141.6514,141.7001,141.5636,141.6221,18855.0
2021-01-21 15:10:00,145.17,145.18,144.91,145.06,24659.0,141.6124,141.6221,141.3587,141.505,24659.0
2021-01-21 15:20:00,145.05,145.71,145.05,145.69,71267.0,141.4953,142.1391,141.4953,142.1196,71267.0
2021-01-21 15:30:00,145.68,146.11,145.62,146.05,68769.0,142.1099,142.5293,142.0513,142.4708,68769.0
2021-01-21 15:40:00,146.03,146.2,145.97,146.04,33534.0,142.4513,142.6171,142.3927,142.461,33534.0
2021-01-21 15:50:00,146.0,146.03,145.67,146.0,173591.0,142.422,142.4513,142.1001,142.422,173591.0
2021-01-22 09:30:00,144.98,146.48,144.98,146.11,69074.0,141.427,142.8902,141.427,142.5293,69074.0
2021-01-22 09:40:00,146.11,146.31,145.21,145.22,179433.0,142.5293,142.7244,141.6514,141.6611,179433.0
2021-01-22 09:50:00,145.22,146.0,145.14,145.68,133496.0,141.6611,142.422,141.5831,142.1099,133496.0
2021-01-22 10:00:00,145.53,146.06,145.24,145.98,596959.0,141.9635,142.4805,141.6806,142.4025,596959.0
2021-01-22 10:10:00,145.95,146.15,145.27,145.31,144092.0,142.3732,142.5683,141.7099,141.7489,144092.0
2021-01-22 10:20:00,145.29,145.29,144.51,144.64,32250.0,141.7294,141.7294,140.9685,141.0953,32250.0
2021-01-22 10:30:00,144.85,145.24,144.78,145.24,13937.0,141.3002,141.6806,141.2319,141.6806,13937.0
2021-01-22 10:40:00,145.31,145.54,144.91,145.15,17993.0,141.7489,141.9733,141.3587,141.5928,17993.0
2021-01-22 10:50:00,145.15,145.64,145.08,145.64,24449.0,141.5928,142.0708,141.5246,142.0708,24449.0
2021-01-22 11:00:00,145.64,145.83,145.57,145.68,91805.0,142.0708,142.2562,142.0025,142.1099,91805.0
2021-01-22 11:10:00,145.63,145.85,145.4,145.47,24675.0,142.0611,142.2757,141.8367,141.905,24675.0
2021-01-22 11:20:00,145.4,145.94,145.4,145.81,14407.0,141.8367,142.3635,141.8367,142.2367,14407.0
2021-01-22 11:30:00,145.76,146.03,145.7,146.0,43459.0,142.1879,142.4513,142.1294,142.422,43459.0
2021-01-22 11:40:00,146.02,146.05,145.9,146.03,48415.0,142.4415,142.4708,142.3245,142.4513,48415.0
2021-01-22 11:50:00,146.04,146.05,145.92,146.01,46144.0,142.461,142.4708,142.344,142.4318,46144.0
2021-01-22 12:00:00,146.04,146.23,145.61,145.77,94134.0,142.461,142.6464,142.0416,142.1976,94134.0
2021-01-22 12:10:00,145.76,145.76,145.62,145.64,49349.0,142.1879,142.1879,142.0513,142.0708,49349.0
2021-01-22 12:20:00,145.64,145.91,145.6,145.81,23773.0,142.0708,142.3342,142.0318,142.2367,23773.0
2021-01-22 12:30:00,145.83,146.03,145.72,145.72,25705.0,142.2562,142.4513,142.1489,142.1489,25705.0
2021-01-22 12:40:00,145.66,145.82,145.46,145.57,36408.0,142.0903,142.2464,141.8952,142.0025,36408.0
2021-01-22 12:50:00,145.58,145.58,145.23,145.32,20883.0,142.0123,142.0123,141.6709,141.7587,20883.0
2021-01-22 13:00:00,145.29,145.39,145.15,145.25,56887.0,141.7294,141.827,141.5928,141.6904,56887.0
2021-01-22 13:10:00,145.26,145.65,145.07,145.13,30386.0,141.7001,142.0806,141.5148,141.5733,30386.0
2021-01-22 13:20:00,145.13,145.23,145.06,145.18,7983.0,141.5733,141.6709,141.505,141.6221,7983.0
2021-01-22 13:30:00,145.16,145.21,145.02,145.13,14017.0,141.6026,141.6514,141.466,141.5733,14017.0
2021-01-22 13:40:00,145.13,145.22,144.96,145.02,56193.0,141.5733,141.6611,141.4075,141.466,56193.0
2021-01-22 13:50:00,145.02,145.1,144.93,144.98,25916.0,141.466,141.5441,141.3782,141.427,25916.0
2021-01-22 14:00:00,144.98,145.27,144.97,145.14,30316.0,141.427,141.7099,141.4173,141.5831,30316.0
2021-01-22 14:10:00,145.11,145.17,144.95,145.02,15268.0,141.5538,141.6124,141.3977,141.466,15268.0
2021-01-22 14:20:00,145.03,145.63,145.02,145.63,116721.0,141.4758,142.0611,141.466,142.0611,116721.0
2021-01-22 14:30:00,145.57,145.58,145.19,145.44,165464.0,142.0025,142.0123,141.6319,141.8757,165464.0
2021-01-22 14:40:00,145.48,145.82,145.44,145.75,109646.0,141.9148,142.2464,141.8757,142.1781,109646.0
2021-01-22 14:50:00,145.72,146.01,145.68,145.91,36216.0,142.1489,142.4318,142.1099,142.3342,36216.0
2021-01-22 15:00:00,145.97,146.23,145.94,146.15,23415.0,142.3927,142.6464,142.3635,142.5683,23415.0
2021-01-22 15:10:00,146.13,146.3,146.0,146.21,14818.0,142.5488,142.7147,142.422,142.6269,14818.0
2021-01-22 15:20:00,146.21,146.3,146.16,146.24,17137.0,142.6269,142.7147,142.5781,142.6561,17137.0
2021-01-22 15:30:00,146.28,146.36,146.21,146.27,20834.0,142.6951,142.7732,142.6269,142.6854,20834.0
2021-01-22 15:40:00,146.24,146.35,146.19,146.25,21993.0,142.6561,142.7634,142.6074,142.6659,21993.0
2021-01-22 15:50:00,146.22,146.22,145.97,146.01,150659.0,142.6366,142.6366,142.3927,142.4318,150659.0
2021-01-25 09:30:00,148.81,148.97,148.0,148.69,131828.0,145.1631,145.3192,144.373,145.0461,131828.0
2021-01-25 09:40:00,148.69,148.78,147.85,148.51,77370.0,145.0461,145.1339,144.2267,144.8705,77370.0
2021-01-25 09:50:00,148.51,148.96,147.9,148.74,165422.0,144.8705,145.3095,144.2754,145.0949,165422.0
2021-01-25 10:00:00,148.69,150.22,148.69,150.19,187998.0,145.0461,146.5386,145.0461,146.5093,187998.0
2021-01-25 10:10:00,150.13,150.13,149.43,149.82,48066.0,146.4508,146.4508,145.768,146.1484,48066.0
2021-01-25 10:20:00,149.86,150.3,149.18,149.3,40278.0,146.1874,146.6166,145.5241,145.6411,40278.0
2021-01-25 10:30:00,149.26,150.0,149.03,149.89,28385.0,145.6021,146.324,145.3778,146.2167,28385.0
2021-01-25 10:40:00,149.93,150.03,148.98,148.99,49600.0,146.2557,146.3532,145.329,145.3387,49600.0
2021-01-25 10:50:00,148.99,148.99,147.52,147.73,44820.0,145.3387,145.3387,143.9048,144.1096,44820.0
2021-01-25 11:00:00,147.63,147.81,146.2,146.68,56660.0,144.0121,144.1877,142.6171,143.0853,56660.0
2021-01-25 11:10:00,146.48,147.37,146.43,147.1,40817.0,142.8902,143.7584,142.8415,143.4951,40817.0
2021-01-25 11:20:00,146.96,147.27,146.34,146.63,53428.0,143.3585,143.6609,142.7537,143.0366,53428.0
2021-01-25 11:30:00,146.67,146.89,146.56,146.71,43999.0,143.0756,143.2902,142.9683,143.1146,43999.0
2021-01-25 11:40:00,146.77,146.98,146.57,146.68,20891.0,143.1731,143.378,142.978,143.0853,20891.0
2021-01-25 11:50:00,146.69,147.06,146.62,146.95,80782.0,143.0951,143.456,143.0268,143.3487,80782.0
2021-01-25 12:00:00,147.0,147.5,146.94,147.03,44003.0,143.3975,143.8853,143.339,143.4268,44003.0
2021-01-25 12:10:00,147.04,147.04,146.38,146.48,15300.0,143.4365,143.4365,142.7927,142.8902,15300.0
2021-01-25 12:20:00,146.42,146.66,146.22,146.25,26959.0,142.8317,143.0658,142.6366,142.6659,26959.0
2021-01-25 12:30:00,146.17,146.52,146.04,146.36,21050.0,142.5878,142.9293,142.461,142.7732,21050.0
2021-01-25 12:40:00,146.37,146.59,146.35,146.47,15791.0,142.7829,142.9976,142.7634,142.8805,15791.0
2021-01-25 12:50:00,146.48,146.72,146.42,146.61,20313.0,142.8902,143.1244,142.8317,143.0171,20313.0
2021-01-25 13:00:00,146.63,146.65,146.31,146.5,19143.0,143.0366,143.0561,142.7244,142.9098,19143.0
2021-01-25 13:10:00,146.52,146.68,146.36,146.36,15993.0,142.9293,143.0853,142.7732,142.7732,15993.0
2021-01-25 13:20:00,146.35,146.59,146.28,146.32,15218.0,142.7634,142.9976,142.6951,142.7342,15218.0
2021-01-25 13:30:00,146.36,146.38,146.17,146.22,12823.0,142.7732,142.7927,142.5878,142.6366,12823.0
2021-01-25 13:40:00,146.22,146.22,145.93,145.94,48513.0,142.6366,142.6366,142.3537,142.3635,48513.0
2021-01-25 13:50:00,145.95,146.05,145.88,146.0,25318.0,142.3732,142.4708,142.305,142.422,25318.0
2021-01-25 14:00:00,146.01,146.34,145.95,146.12,32771.0,142.4318,142.7537,142.3732,142.5391,32771.0
2021-01-25 14:10:00,146.09,146.13,145.95,146.01,26086.0,142.5098,142.5488,142.3732,142.4318,26086.0
2021-01-25 14:20:00,146.0,146.18,145.97,146.09,24910.0,142.422,142.5976,142.3927,142.5098,24910.0
2021-01-25 14:30:00,146.09,146.24,145.97,146.13,30814.0,142.5098,142.6561,142.3927,142.5488,30814.0
2021-01-25 14:40:00,146.13,146.21,146.0,146.04,22441.0,142.5488,142.6269,142.422,142.461,22441.0
2021-01-25 14:50:00,146.06,146.12,145.96,146.08,99864.0,142.4805,142.5391,142.383,142.5001,99864.0
2021-01-25 15:00:00,146.08,146.19,145.88,145.88,49085.0,142.5001,142.6074,142.305,142.305,49085.0
2021-01-25 15:10:00,145.9,145.9,145.38,145.75,55757.0,142.3245,142.3245,141.8172,142.1781,55757.0
2021-01-25 15:20:00,145.75,146.22,145.72,146.01,133333.0,142.1781,142.6366,142.1489,142.4318,133333.0
2021-01-25 15:30:00,146.0,146.13,145.96,146.08,93804.0,142.422,142.5488,142.383,142.5001,93804.0
2021-01-25 15:40:00,146.08,146.18,146.0,146.05,64406.0,142.5001,142.5976,142.422,142.4708,64406.0
2021-01-25 15:50:00,146.05,146.42,145.71,146.37,424440.0,142.4708,142.8317,142.1391,142.7829,424440.0
2021-01-26 09:30:00,146.31,146.58,146.0,146.13,260674.0,142.7244,142.9878,142.422,142.5488,260674.0
2021-01-26 09:40:00,146.15,146.35,146.0,146.13,96388.0,142.5683,142.7634,142.422,142.5488,96388.0
2021-01-26 09:50:00,146.1,146.96,146.0,146.24,68998.0,142.5196,143.3585,142.422,142.6561,68998.0
2021-01-26 10:00:00,146.32,146.5,146.0,146.03,55931.0,142.7342,142.9098,142.422,142.4513,55931.0
2021-01-26 10:10:00,146.02,146.38,145.73,146.02,76937.0,142.4415,142.7927,142.1586,142.4415,76937.0
2021-01-26 10:20:00,146.05,146.37,145.35,145.95,298792.0,142.4708,142.7829,141.7879,142.3732,298792.0
2021-01-26 10:30:00,146.0,146.23,145.87,145.87,90611.0,142.422,142.6464,142.2952,142.2952,90611.0
2021-01-26 10:40:00,145.86,146.05,145.61,145.68,32695.0,142.2854,142.4708,142.0416,142.1099,32695.0
2021-01-26 10:50:00,145.68,145.97,145.19,145.31,62908.0,142.1099,142.3927,141.6319,141.7489,62908.0
2021-01-26 11:00:00,145.35,145.87,145.31,145.7,61401.0,141.7879,142.2952,141.7489,142.1294,61401.0
2021-01-26 11:10:00,145.67,146.01,145.67,145.82,39228.0,142.1001,142.4318,142.1001,142.2464,39228.0
2021-01-26 11:20:00,145.84,146.07,145.72,145.8,31487.0,142.2659,142.4903,142.1489,142.2269,31487.0
2021-01-26 11:30:00,145.77,146.19,145.77,146.19,181180.0,142.1976,142.6074,142.1976,142.6074,181180.0
2021-01-26 11:40:00,146.11,146.27,146.02,146.13,42560.0,142.5293,142.6854,142.4415,142.5488,42560.0
2021-01-26 11:50:00,146.15,146.33,146.0,146.08,30451.0,142.5683,142.7439,142.422,142.5001,30451.0
2021-01-26 12:00:00,146.09,146.19,146.02,146.08,55568.0,142.5098,142.6074,142.4415,142.5001,55568.0
2021-01-26 12:10:00,146.06,146.62,146.05,146.45,29909.0,142.4805,143.0268,142.4708,142.861,29909.0
2021-01-26 12:20:00,146.48,146.48,146.23,146.38,21944.0,142.8902,142.8902,142.6464,142.7927,21944.0
2021-01-26 12:30:00,146.38,146.5,146.11,146.32,38196.0,142.7927,142.9098,142.5293,142.7342,38196.0
2021-01-26 12:40:00,146.3,146.33,146.1,146.13,20769.0,142.7147,142.7439,142.5196,142.5488,20769.0
2021-01-26 12:50:00,146.13,146.18,145.98,146.05,24133.0,142.5488,142.5976,142.4025,142.4708,24133.0
2021-01-26 13:00:00,146.05,146.07,145.81,146.03,19573.0,142.4708,142.4903,142.2367,142.4513,19573.0
2021-01-26 13:10:00,146.05,146.17,145.96,146.12,30236.0,142.4708,142.5878,142.383,142.5391,30236.0
2021-01-26 13:20:00,146.12,146.25,145.94,146.06,25197.0,142.5391,142.6659,142.3635,142.4805,25197.0
2021-01-26 13:30:00,146.06,146.12,145.87,146.09,20183.0,142.4805,142.5391,142.2952,142.5098,20183.0
2021-01-26 13:40:00,146.09,146.1,145.8,145.86,27656.0,142.5098,142.5196,142.2269,142.2854,27656.0
2021-01-26 13:50:00,145.9,146.17,145.87,146.09,28232.0,142.3245,142.5878,142.2952,142.5098,28232.0
2021-01-26 14:00:00,146.06,146.19,146.03,146.09,22656.0,142.4805,142.6074,142.4513,142.5098,22656.0
2021-01-26 14:10:00,146.15,146.18,146.04,146.09,36765.0,142.5683,142.5976,142.461,142.5098,36765.0
2021-01-26 14:20:00,146.11,146.39,146.0,146.17,41520.0,142.5293,142.8025,142.422,142.5878,41520.0
2021-01-26 14:30:00,146.19,146.3,146.08,146.08,22430.0,142.6074,142.7147,142.5001,142.5001,22430.0
2021-01-26 14:40:00,146.11,146.24,146.04,146.14,21405.0,142.5293,142.6561,142.461,142.5586,21405.0
2021-01-26 14:50:00,146.14,146.4,146.03,146.28,22915.0,142.5586,142.8122,142.4513,142.6951,22915.0
2021-01-26 15:00:00,146.3,146.61,146.26,146.55,40258.0,142.7147,143.0171,142.6756,142.9585,40258.0
2021-01-26 15:10:00,146.58,146.62,146.42,146.57,51415.0,142.9878,143.0268,142.8317,142.978,51415.0
2021-01-26 15:20:00,146.57,146.68,146.15,146.5,73029.0,142.978,143.0853,142.5683,142.9098,73029.0
2021-01-26 15:30:00,146.48,146.53,146.33,146.34,52169.0,142.8902,142.939,142.7439,142.7537,52169.0
2021-01-26 15:40:00,146.32,146.59,146.28,146.32,93485.0,142.7342,142.9976,142.6951,142.7342,93485.0
2021-01-26 15:50:00,146.35,146.56,146.12,146.28,272161.0,142.7634,142.9683,142.5391,142.6951,272161.0
2021-01-27 09:30:00,145.83,146.85,144.78,145.88,215746.0,142.2562,143.2512,141.2319,142.305,215746.0
2021-01-27 09:40:00,145.72,145.95,144.84,145.13,117980.0,142.1489,142.3732,141.2904,141.5733,117980.0
2021-01-27 09:50:00,145.14,146.18,144.54,145.85,141559.0,141.5831,142.5976,140.9978,142.2757,141559.0
2021-01-27 10:00:00,145.72,146.76,145.67,146.51,164081.0,142.1489,143.1634,142.1001,142.9195,164081.0
2021-01-27 10:10:00,146.52,147.44,146.46,147.06,38500.0,142.9293,143.8267,142.8707,143.456,38500.0
2021-01-27 10:20:00,147.23,147.94,147.23,147.69,99424.0,143.6219,144.3145,143.6219,144.0706,99424.0
2021-01-27 10:30:00,147.54,148.04,147.24,147.98,39499.0,143.9243,144.412,143.6316,144.3535,39499.0
2021-01-27 10:40:00,147.95,148.5,147.71,148.18,60742.0,144.3242,144.8607,144.0901,144.5486,60742.0
2021-01-27 10:50:00,148.02,148.93,147.9,148.73,41859.0,144.3925,145.2802,144.2754,145.0851,41859.0
2021-01-27 11:00:00,148.63,148.68,148.15,148.22,28512.0,144.9876,145.0363,144.5193,144.5876,28512.0
2021-01-27 11:10:00,148.27,148.36,147.73,147.75,20256.0,144.6364,144.7242,144.1096,144.1291,20256.0
2021-01-27 11:20:00,147.81,147.99,147.42,147.71,26549.0,144.1877,144.3632,143.8072,144.0901,26549.0
2021-01-27 11:30:00,147.67,147.94,147.41,147.61,37647.0,144.0511,144.3145,143.7975,143.9926,37647.0
2021-01-27 11:40:00,147.6,147.82,146.89,147.0,130428.0,143.9828,144.1974,143.2902,143.3975,130428.0
2021-01-27 11:50:00,147.06,147.23,146.85,146.91,38320.0,143.456,143.6219,143.2512,143.3097,38320.0
2021-01-27 12:00:00,146.94,147.32,146.89,147.15,60471.0,143.339,143.7097,143.2902,143.5438,60471.0
2021-01-27 12:10:00,147.1,147.29,146.99,147.13,156790.0,143.4951,143.6804,143.3877,143.5243,156790.0
2021-01-27 12:20:00,147.17,147.38,146.94,147.3,123196.0,143.5633,143.7682,143.339,143.6902,123196.0
2021-01-27 12:30:00,147.31,147.36,146.54,147.05,74489.0,143.6999,143.7487,142.9488,143.4463,74489.0
2021-01-27 12:40:00,147.17,147.84,146.98,147.11,66800.0,143.5633,144.2169,143.378,143.5048,66800.0
2021-01-27 12:50:00,147.13,147.35,146.34,146.81,46126.0,143.5243,143.7389,142.7537,143.2122,46126.0
2021-01-27 13:00:00,146.76,147.11,146.08,146.58,129073.0,143.1634,143.5048,142.5001,142.9878,129073.0
2021-01-27 13:10:00,146.54,147.08,146.53,146.88,30043.0,142.9488,143.4755,142.939,143.2804,30043.0
2021-01-27 13:20:00,146.87,147.36,146.69,147.31,40792.0,143.2707,143.7487,143.0951,143.6999,40792.0
2021-01-27 13:30:00,147.29,147.39,146.99,147.15,32449.0,143.6804,143.7779,143.3877,143.5438,32449.0
2021-01-27 13:40:00,147.13,147.15,146.63,146.71,33437.0,143.5243,143.5438,143.0366,143.1146,33437.0
2021-01-27 13:50:00,146.71,146.74,146.26,146.68,44818.0,143.1146,143.1439,142.6756,143.0853,44818.0
2021-01-27 14:00:00,146.59,146.9,146.5,146.76,63981.0,142.9976,143.3,142.9098,143.1634,63981.0
2021-01-27 14:10:00,146.77,146.78,146.26,146.34,65025.0,143.1731,143.1829,142.6756,142.7537,65025.0
2021-01-27 14:20:00,146.38,146.56,146.03,146.06,27781.0,142.7927,142.9683,142.4513,142.4805,27781.0
2021-01-27 14:30:00,146.06,146.45,145.96,146.38,91805.0,142.4805,142.861,142.383,142.7927,91805.0
2021-01-27 14:40:00,146.37,146.82,146.12,146.12,42978.0,142.7829,143.2219,142.5391,142.5391,42978.0
2021-01-27 14:50:00,146.13,146.78,145.99,146.24,87738.0,142.5488,143.1829,142.4123,142.6561,87738.0
2021-01-27 15:00:00,146.22,146.8,146.22,146.22,37499.0,142.6366,143.2024,142.6366,142.6366,37499.0
2021-01-27 15:10:00,146.32,146.63,146.15,146.22,43186.0,142.7342,143.0366,142.5683,142.6366,43186.0
2021-01-27 15:20:00,146.19,146.29,145.87,146.14,117108.0,142.6074,142.7049,142.2952,142.5586,117108.0
2021-01-27 15:30:00,146.16,146.18,145.55,146.04,89522.0,142.5781,142.5976,141.983,142.461,89522.0
2021-01-27 15:40:00,146.01,146.73,145.95,146.64,82157.0,142.4318,143.1341,142.3732,143.0463,82157.0
2021-01-27 15:50:00,146.61,146.74,146.15,146.23,238115.0,143.0171,143.1439,142.5683,142.6464,238115.0
2021-01-28 09:30:00,146.64,147.11,144.32,144.32,72132.0,143.0463,143.5048,140.7832,140.7832,72132.0
2021-01-28 09:40:00,144.46,146.31,144.44,145.18,35886.0,140.9198,142.7244,140.9002,141.6221,35886.0
2021-01-28 09:50:00,145.05,145.75,144.84,145.18,129970.0,141.4953,142.1781,141.2904,141.6221,129970.0
2021-01-28 10:00:00,145.24,146.06,144.81,144.81,108665.0,141.6806,142.4805,141.2612,141.2612,108665.0
2021-01-28 10:10:00,144.89,145.55,144.71,145.3,89688.0,141.3392,141.983,141.1636,141.7392,89688.0
2021-01-28 10:20:00,145.28,145.32,144.24,144.27,70484.0,141.7197,141.7587,140.7051,140.7344,70484.0
2021-01-28 10:30:00,144.3,144.37,143.68,143.74,82811.0,140.7637,140.832,140.1589,140.2174,82811.0
2021-01-28 10:40:00,143.71,144.59,143.22,144.59,56302.0,140.1881,141.0466,139.7101,141.0466,56302.0
2021-01-28 10:50:00,144.46,145.0,144.1,144.84,87996.0,140.9198,141.4465,140.5686,141.2904,87996.0
2021-01-28 11:00:00,144.88,145.05,144.45,144.55,47600.0,141.3295,141.4953,140.91,141.0075,47600.0
2021-01-28 11:10:00,144.53,144.56,144.1,144.3,43351.0,140.988,141.0173,140.5686,140.7637,43351.0
2021-01-28 11:20:00,144.34,144.45,144.0,144.31,33194.0,140.8027,140.91,140.471,140.7734,33194.0
2021-01-28 11:30:00,144.35,144.8,144.07,144.49,37112.0,140.8124,141.2514,140.5393,140.949,37112.0
2021-01-28 11:40:00,144.47,144.47,143.75,143.78,32167.0,140.9295,140.9295,140.2272,140.2564,32167.0
2021-01-28 11:50:00,143.81,144.41,143.75,144.09,27271.0,140.2857,140.871,140.2272,140.5588,27271.0
2021-01-28 12:00:00,144.15,145.03,144.12,145.01,27848.0,140.6173,141.4758,140.5881,141.4563,27848.0
2021-01-28 12:10:00,145.01,145.01,144.52,144.52,28234.0,141.4563,141.4563,140.9783,140.9783,28234.0
2021-01-28 12:20:00,144.56,144.59,144.21,144.32,36207.0,141.0173,141.0466,140.6759,140.7832,36207.0
2021-01-28 12:30:00,144.34,145.04,144.33,145.0,53161.0,140.8027,141.4855,140.7929,141.4465,53161.0
2021-01-28 12:40:00,144.95,145.11,144.56,144.59,63383.0,141.3977,141.5538,141.0173,141.0466,63383.0
2021-01-28 12:50:00,144.58,144.86,144.47,144.53,18387.0,141.0368,141.3099,140.9295,140.988,18387.0
2021-01-28 13:00:00,144.59,144.63,144.3,144.34,25041.0,141.0466,141.0856,140.7637,140.8027,25041.0
2021-01-28 13:10:00,144.45,144.52,144.28,144.47,12268.0,140.91,140.9783,140.7442,140.9295,12268.0
2021-01-28 13:20:00,144.44,144.66,144.39,144.53,11809.0,140.9002,141.1149,140.8515,140.988,11809.0
2021-01-28 13:30:00,144.54,144.7,144.48,144.64,13632.0,140.9978,141.1539,140.9393,141.0953,13632.0
2021-01-28 13:40:00,144.68,144.77,144.54,144.66,17308.0,141.1344,141.2222,140.9978,141.1149,17308.0
2021-01-28 13:50:00,144.69,144.69,144.28,144.58,41825.0,141.1441,141.1441,140.7442,141.0368,41825.0
2021-01-28 14:00:00,144.58,144.71,144.33,144.35,28021.0,141.0368,141.1636,140.7929,140.8124,28021.0
2021-01-28 14:10:00,144.32,144.34,143.89,144.06,32492.0,140.7832,140.8027,140.3637,140.5296,32492.0
2021-01-28 14:20:00,144.04,144.07,143.65,143.74,23010.0,140.51,140.5393,140.1296,140.2174,23010.0
2021-01-28 14:30:00,143.78,144.06,143.73,143.93,53283.0,140.2564,140.5296,140.2076,140.4027,53283.0
2021-01-28 14:40:00,143.93,144.02,143.69,144.02,24478.0,140.4027,140.4905,140.1686,140.4905,24478.0
2021-01-28 14:50:00,144.02,144.19,143.79,144.07,21996.0,140.4905,140.6564,140.2662,140.5393,21996.0
2021-01-28 15:00:00,144.03,144.07,143.66,143.69,25249.0,140.5003,140.5393,140.1394,140.1686,25249.0
2021-01-28 15:10:00,143.72,143.86,143.3,143.44,27131.0,140.1979,140.3345,139.7882,139.9247,27131.0
2021-01-28 15:20:00,143.45,143.62,143.28,143.42,32933.0,139.9345,140.1003,139.7687,139.9052,32933.0
2021-01-28 15:30:00,143.44,143.96,143.31,143.58,54177.0,139.9247,140.432,139.7979,140.0613,54177.0
2021-01-28 15:40:00,143.6,143.64,143.17,143.37,39208.0,140.0808,140.1198,139.6614,139.8565,39208.0
2021-01-28 15:50:00,143.4,143.46,142.9,142.94,158383.0,139.8857,139.9443,139.398,139.437,158383.0
2021-01-29 09:30:00,141.0,144.15,140.47,143.68,170974.0,137.5445,140.6173,137.0275,140.1589,170974.0
2021-01-29 09:40:00,143.62,144.03,142.55,143.83,55579.0,140.1003,140.5003,139.0566,140.3052,55579.0
2021-01-29 09:50:00,143.91,144.13,143.42,143.55,52482.0,140.3832,140.5978,139.9052,140.0321,52482.0
2021-01-29 10:00:00,143.52,144.06,142.73,144.06,44708.0,140.0028,140.5296,139.2321,140.5296,44708.0
2021-01-29 10:10:00,143.95,144.57,143.64,143.84,34502.0,140.4223,141.0271,140.1198,140.3149,34502.0
2021-01-29 10:20:00,143.79,144.35,143.62,144.25,67261.0,140.2662,140.8124,140.1003,140.7149,67261.0
2021-01-29 10:30:00,144.26,144.41,143.95,144.16,42069.0,140.7247,140.871,140.4223,140.6271,42069.0
2021-01-29 10:40:00,144.23,144.4,143.64,144.27,20964.0,140.6954,140.8612,140.1198,140.7344,20964.0
2021-01-29 10:50:00,144.26,144.29,143.51,143.88,36382.0,140.7247,140.7539,139.993,140.354,36382.0
2021-01-29 11:00:00,143.95,144.33,143.95,144.19,27576.0,140.4223,140.7929,140.4223,140.6564,27576.0
2021-01-29 11:10:00,144.19,144.19,143.64,143.81,19761.0,140.6564,140.6564,140.1198,140.2857,19761.0
2021-01-29 11:20:00,143.77,143.99,143.4,143.6,30492.0,140.2467,140.4613,139.8857,140.0808,30492.0
2021-01-29 11:30:00,143.56,143.9,143.42,143.86,82636.0,140.0418,140.3735,139.9052,140.3345,82636.0
2021-01-29 11:40:00,143.83,143.95,143.37,143.46,23017.0,140.3052,140.4223,139.8565,139.9443,23017.0
2021-01-29 11:50:00,143.41,143.95,143.25,143.91,41918.0,139.8955,140.4223,139.7394,140.3832,41918.0
2021-01-29 12:00:00,143.9,144.09,143.81,143.99,34069.0,140.3735,140.5588,140.2857,140.4613,34069.0
2021-01-29 12:10:00,144.01,144.28,143.91,144.02,39954.0,140.4808,140.7442,140.3832,140.4905,39954.0
2021-01-29 12:20:00,143.96,144.03,143.69,143.79,24798.0,140.432,140.5003,140.1686,140.2662,24798.0
2021-01-29 12:30:00,143.8,143.83,143.39,143.41,19810.0,140.2759,140.3052,139.876,139.8955,19810.0
2021-01-29 12:40:00,143.46,143.8,142.93,142.98,22283.0,139.9443,140.2759,139.4272,139.476,22283.0
2021-01-29 12:50:00,142.98,143.59,142.98,143.16,47415.0,139.476,140.0711,139.476,139.6516,47415.0
2021-01-29 13:00:00,143.03,143.34,142.9,142.92,22528.0,139.5248,139.8272,139.398,139.4175,22528.0
2021-01-29 13:10:00,142.93,142.97,142.59,142.61,45997.0,139.4272,139.4663,139.0956,139.1151,45997.0
2021-01-29 13:20:00,142.56,143.74,142.51,143.65,20070.0,139.0663,140.2174,139.0175,140.1296,20070.0
2021-01-29 13:30:00,143.65,143.65,143.23,143.27,17682.0,140.1296,140.1296,139.7199,139.7589,17682.0
2021-01-29 13:40:00,143.25,143.48,143.01,143.1,40944.0,139.7394,139.9638,139.5053,139.5931,40944.0
2021-01-29 13:50:00,143.1,143.21,142.9,142.99,21034.0,139.5931,139.7004,139.398,139.4858,21034.0
2021-01-29 14:00:00,143.01,143.63,143.0,143.52,16969.0,139.5053,140.1101,139.4955,140.0028,16969.0
2021-01-29 14:10:00,143.47,143.55,143.28,143.29,16773.0,139.954,140.0321,139.7687,139.7784,16773.0
2021-01-29 14:20:00,143.3,143.42,143.12,143.27,48071.0,139.7882,139.9052,139.6126,139.7589,48071.0
2021-01-29 14:30:00,143.24,143.43,143.03,143.34,41501.0,139.7296,139.915,139.5248,139.8272,41501.0
2021-01-29 14:40:00,143.33,143.6,143.26,143.53,23691.0,139.8174,140.0808,139.7492,140.0125,23691.0
2021-01-29 14:50:00,143.52,143.6,143.16,143.19,60143.0,140.0028,140.0808,139.6516,139.6809,60143.0
2021-01-29 15:00:00,143.19,143.64,143.19,143.58,174109.0,139.6809,140.1198,139.6809,140.0613,174109.0
2021-01-29 15:10:00,143.57,143.65,143.33,143.47,68597.0,140.0516,140.1296,139.8174,139.954,68597.0
2021-01-29 15:20:00,143.51,143.62,143.18,143.29,44558.0,139.993,140.1003,139.6711,139.7784,44558.0
2021-01-29 15:30:00,143.25,143.65,143.14,143.18,65556.0,139.7394,140.1296,139.6321,139.6711,65556.0
2021-01-29 15:40:00,143.11,143.2,142.84,143.0,47368.0,139.6028,139.6906,139.3395,139.4955,47368.0
2021-01-29 15:50:00,143.0,143.49,142.95,143.15,191201.0,139.4955,139.9735,139.4468,139.6419,191201.0
2021-02-01 09:30:00,143.79,145.35,143.53,145.2,165135.0,140.2662,141.7879,140.0125,141.6416,165135.0
2021-02-01 09:40:00,145.2,145.31,144.56,144.7,57326.0,141.6416,141.7489,141.0173,141.1539,57326.0
2021-02-01 09:50:00,144.69,145.24,144.66,144.94,75271.0,141.1441,141.6806,141.1149,141.388,75271.0
2021-02-01 10:00:00,144.94,146.0,144.59,145.46,89348.0,141.388,142.422,141.0466,141.8952,89348.0
2021-02-01 10:10:00,145.34,146.04,145.26,145.9,67775.0,141.7782,142.461,141.7001,142.3245,67775.0
2021-02-01 10:20:00,145.91,146.49,145.03,145.13,195663.0,142.3342,142.9,141.4758,141.5733,195663.0
2021-02-01 10:30:00,145.16,145.48,145.04,145.36,111773.0,141.6026,141.9148,141.4855,141.7977,111773.0
2021-02-01 10:40:00,145.38,146.13,145.29,145.38,115574.0,141.8172,142.5488,141.7294,141.8172,115574.0
2021-02-01 10:50:00,145.44,145.45,144.67,145.22,58537.0,141.8757,141.8855,141.1246,141.6611,58537.0
2021-02-01 11:00:00,145.15,145.26,144.74,145.07,55058.0,141.5928,141.7001,141.1929,141.5148,55058.0
2021-02-01 11:10:00,145.07,145.28,144.85,145.18,50346.0,141.5148,141.7197,141.3002,141.6221,50346.0
2021-02-01 11:20:00,145.11,145.33,144.81,144.97,72663.0,141.5538,141.7684,141.2612,141.4173,72663.0
2021-02-01 11:30:00,145.0,145.09,144.69,145.0,32246.0,141.4465,141.5343,141.1441,141.4465,32246.0
2021-02-01 11:40:00,145.11,145.3,144.95,145.01,83127.0,141.5538,141.7392,141.3977,141.4563,83127.0
2021-02-01 11:50:00,145.01,145.75,144.99,145.69,98528.0,141.4563,142.1781,141.4368,142.1196,98528.0
2021-02-01 12:00:00,145.68,146.28,145.68,145.95,34584.0,142.1099,142.6951,142.1099,142.3732,34584.0
2021-02-01 12:10:00,145.9,146.14,145.76,146.03,21817.0,142.3245,142.5586,142.1879,142.4513,21817.0
2021-02-01 12:20:00,146.04,146.34,145.99,146.17,28366.0,142.461,142.7537,142.4123,142.5878,28366.0
2021-02-01 12:30:00,146.18,147.1,145.92,145.93,172241.0,142.5976,143.4951,142.344,142.3537,172241.0
2021-02-01 12:40:00,146.02,146.2,145.53,146.2,128194.0,142.4415,142.6171,141.9635,142.6171,128194.0
2021-02-01 12:50:00,146.2,146.88,146.19,146.88,30907.0,142.6171,143.2804,142.6074,143.2804,30907.0
2021-02-01 13:00:00,146.9,147.29,146.6,146.64,124347.0,143.3,143.6804,143.0073,143.0463,124347.0
2021-02-01 13:10:00,146.68,147.0,146.61,147.0,25508.0,143.0853,143.3975,143.0171,143.3975,25508.0
2021-02-01 13:20:00,147.0,147.17,146.6,146.71,29456.0,143.3975,143.5633,143.0073,143.1146,29456.0
2021-02-01 13:30:00,146.71,147.06,146.66,146.66,26524.0,143.1146,143.456,143.0658,143.0658,26524.0
2021-02-01 13:40:00,146.68,146.68,146.28,146.41,21467.0,143.0853,143.0853,142.6951,142.822,21467.0
2021-02-01 13:50:00,146.4,147.0,146.38,146.9,49589.0,142.8122,143.3975,142.7927,143.3,49589.0
2021-02-01 14:00:00,146.94,147.16,146.89,147.02,86159.0,143.339,143.5536,143.2902,143.417,86159.0
2021-02-01 14:10:00,147.02,147.15,146.66,146.74,49916.0,143.417,143.5438,143.0658,143.1439,49916.0
2021-02-01 14:20:00,146.69,146.69,146.4,146.5,26559.0,143.0951,143.0951,142.8122,142.9098,26559.0
2021-02-01 14:30:00,146.58,146.85,146.31,146.53,40837.0,142.9878,143.2512,142.7244,142.939,40837.0
2021-02-01 14:40:00,146.53,146.56,146.13,146.16,39195.0,142.939,142.9683,142.5488,142.5781,39195.0
2021-02-01 14:50:00,146.18,146.24,145.99,146.2,42686.0,142.5976,142.6561,142.4123,142.6171,42686.0
2021-02-01 15:00:00,146.2,146.21,145.98,146.13,33218.0,142.6171,142.6269,142.4025,142.5488,33218.0
2021-02-01 15:10:00,146.14,146.22,145.99,146.05,33161.0,142.5586,142.6366,142.4123,142.4708,33161.0
2021-02-01 15:20:00,146.07,146.19,145.92,146.05,61900.0,142.4903,142.6074,142.344,142.4708,61900.0
2021-02-01 15:30:00,146.04,146.5,145.99,146.23,47718.0,142.461,142.9098,142.4123,142.6464,47718.0
2021-02-01 15:40:00,146.23,146.24,146.01,146.1,63406.0,142.6464,142.6561,142.4318,142.5196,63406.0
2021-02-01 15:50:00,146.08,146.33,145.81,145.81,284622.0,142.5001,142.7439,142.2367,142.2367,284622.0
2021-02-02 09:30:00,146.15,148.43,146.15,147.42,258463.0,142.5683,144.7925,142.5683,143.8072,258463.0
2021-02-02 09:40:00,147.42,148.06,146.96,147.03,48281.0,143.8072,144.4315,143.3585,143.4268,48281.0
2021-02-02 09:50:00,147.02,147.1,146.3,146.7,59794.0,143.417,143.4951,142.7147,143.1049,59794.0
2021-02-02 10:00:00,146.71,147.62,146.71,147.56,71832.0,143.1146,144.0023,143.1146,143.9438,71832.0
2021-02-02 10:10:00,147.52,147.57,146.87,147.32,37845.0,143.9048,143.9535,143.2707,143.7097,37845.0
2021-02-02 10:20:00,147.32,147.36,146.64,146.64,42525.0,143.7097,143.7487,143.0463,143.0463,42525.0
2021-02-02 10:30:00,146.65,147.0,146.5,146.78,33853.0,143.0561,143.3975,142.9098,143.1829,33853.0
2021-02-02 10:40:00,146.79,146.98,146.3,146.84,25572.0,143.1927,143.378,142.7147,143.2414,25572.0
2021-02-02 10:50:00,146.89,147.09,146.55,146.68,32127.0,143.2902,143.4853,142.9585,143.0853,32127.0
2021-02-02 11:00:00,146.74,147.63,146.69,147.63,42856.0,143.1439,144.0121,143.0951,144.0121,42856.0
2021-02-02 11:10:00,147.68,147.78,147.47,147.69,35470.0,144.0608,144.1584,143.856,144.0706,35470.0
2021-02-02 11:20:00,147.75,148.15,147.25,147.89,91553.0,144.1291,144.5193,143.6414,144.2657,91553.0
2021-02-02 11:30:00,147.97,148.01,147.65,147.99,31242.0,144.3437,144.3828,144.0316,144.3632,31242.0
2021-02-02 11:40:00,147.98,148.33,147.92,148.26,114466.0,144.3535,144.6949,144.295,144.6266,114466.0
2021-02-02 11:50:00,148.28,149.39,148.27,149.1,138663.0,144.6461,145.7289,144.6364,145.446,138663.0
2021-02-02 12:00:00,149.05,150.3,148.52,149.0,168655.0,145.3973,146.6166,144.8803,145.3485,168655.0
2021-02-02 12:10:00,148.99,149.77,148.99,149.61,36741.0,145.3387,146.0996,145.3387,145.9435,36741.0
2021-02-02 12:20:00,149.61,150.0,149.53,149.68,78028.0,145.9435,146.324,145.8655,146.0118,78028.0
2021-02-02 12:30:00,149.74,149.77,148.96,148.98,92739.0,146.0704,146.0996,145.3095,145.329,92739.0
2021-02-02 12:40:00,148.99,149.27,148.86,149.13,40385.0,145.3387,145.6119,145.2119,145.4753,40385.0
2021-02-02 12:50:00,149.08,149.19,148.9,149.15,28581.0,145.4265,145.5338,145.2509,145.4948,28581.0
2021-02-02 13:00:00,149.19,149.2,148.71,148.75,36936.0,145.5338,145.5436,145.0656,145.1046,36936.0
2021-02-02 13:10:00,148.73,149.07,148.68,148.77,36147.0,145.0851,145.4168,145.0363,145.1241,36147.0
2021-02-02 13:20:00,148.78,148.93,148.48,148.93,67411.0,145.1339,145.2802,144.8412,145.2802,67411.0
2021-02-02 13:30:00,148.93,149.19,148.74,149.06,66124.0,145.2802,145.5338,145.0949,145.407,66124.0
2021-02-02 13:40:00,149.09,149.25,149.03,149.17,36292.0,145.4363,145.5924,145.3778,145.5143,36292.0
2021-02-02 13:50:00,149.17,149.18,148.76,148.76,37848.0,145.5143,145.5241,145.1144,145.1144,37848.0
2021-02-02 14:00:00,148.78,148.93,148.56,148.92,52072.0,145.1339,145.2802,144.9193,145.2705,52072.0
2021-02-02 14:10:00,148.92,149.09,148.77,148.99,45995.0,145.2705,145.4363,145.1241,145.3387,45995.0
2021-02-02 14:20:00,148.99,149.05,148.9,148.94,57659.0,145.3387,145.3973,145.2509,145.29,57659.0
2021-02-02 14:30:00,148.97,149.45,148.92,149.45,77569.0,145.3192,145.7875,145.2705,145.7875,77569.0
2021-02-02 14:40:00,149.48,149.66,149.31,149.63,85685.0,145.8167,145.9923,145.6509,145.9631,85685.0
2021-02-02 14:50:00,149.62,149.83,149.27,149.49,42245.0,145.9533,146.1582,145.6119,145.8265,42245.0
2021-02-02 15:00:00,149.47,149.59,149.4,149.46,53573.0,145.807,145.924,145.7387,145.7972,53573.0
2021-02-02 15:10:00,149.48,149.63,149.46,149.55,53658.0,145.8167,145.9631,145.7972,145.885,53658.0
2021-02-02 15:20:00,149.57,149.99,149.38,149.95,84141.0,145.9045,146.3142,145.7192,146.2752,84141.0
2021-02-02 15:30:00,149.96,150.09,149.68,149.93,74151.0,146.285,146.4118,146.0118,146.2557,74151.0
2021-02-02 15:40:00,149.92,150.1,149.4,149.44,134314.0,146.2459,146.4215,145.7387,145.7777,134314.0
2021-02-02 15:50:00,149.43,149.59,148.97,149.03,223967.0,145.768,145.924,145.3192,145.3778,223967.0
2021-02-03 09:30:00,144.36,144.61,140.56,140.88,476112.0,140.8222,141.0661,137.1153,137.4275,476112.0
2021-02-03 09:40:00,140.91,141.48,139.04,140.43,260907.0,137.4568,138.0128,135.6326,136.9885,260907.0
2021-02-03 09:50:00,140.58,141.23,139.64,140.72,205668.0,137.1348,137.7689,136.2179,137.2714,205668.0
2021-02-03 10:00:00,140.75,140.98,139.67,139.72,132472.0,137.3007,137.525,136.2471,136.2959,132472.0
2021-02-03 10:10:00,139.78,140.0,138.35,138.38,200419.0,136.3544,136.5691,134.9595,134.9888,200419.0
2021-02-03 10:20:00,138.4,139.6,138.04,138.91,151779.0,135.0083,136.1789,134.6571,135.5058,151779.0
2021-02-03 10:30:00,138.97,139.37,138.43,139.02,115537.0,135.5643,135.9545,135.0375,135.6131,115537.0
2021-02-03 10:40:00,139.02,139.35,138.6,138.75,98181.0,135.6131,135.935,135.2034,135.3497,98181.0
2021-02-03 10:50:00,138.72,139.3,138.67,139.03,100296.0,135.3204,135.8862,135.2716,135.6228,100296.0
2021-02-03 11:00:00,138.94,139.57,138.81,139.36,150306.0,135.535,136.1496,135.4082,135.9447,150306.0
2021-02-03 11:10:00,139.4,139.59,138.52,138.77,92598.0,135.9838,136.1691,135.1253,135.3692,92598.0
2021-02-03 11:20:00,138.83,139.4,138.73,139.3,89844.0,135.4277,135.9838,135.3302,135.8862,89844.0
2021-02-03 11:30:00,139.34,139.6,138.71,139.1,175386.0,135.9252,136.1789,135.3107,135.6911,175386.0
2021-02-03 11:40:00,139.13,139.48,138.84,139.05,170094.0,135.7204,136.0618,135.4375,135.6423,170094.0
2021-02-03 11:50:00,139.05,140.07,138.91,139.66,83080.0,135.6423,136.6373,135.5058,136.2374,83080.0
2021-02-03 12:00:00,139.65,139.99,139.44,139.68,63166.0,136.2276,136.5593,136.0228,136.2569,63166.0
2021-02-03 12:10:00,139.64,140.3,139.64,140.23,54194.0,136.2179,136.8617,136.2179,136.7934,54194.0
2021-02-03 12:20:00,140.28,140.49,140.19,140.25,60093.0,136.8422,137.047,136.7544,136.8129,60093.0
2021-02-03 12:30:00,140.25,140.55,139.7,139.75,61124.0,136.8129,137.1056,136.2764,136.3252,61124.0
2021-02-03 12:40:00,139.79,140.05,139.54,140.03,68797.0,136.3642,136.6178,136.1203,136.5983,68797.0
2021-02-03 12:50:00,139.99,140.22,139.76,140.1,61327.0,136.5593,136.7837,136.3349,136.6666,61327.0
2021-02-03 13:00:00,140.14,140.67,140.11,140.31,81567.0,136.7056,137.2226,136.6764,136.8715,81567.0
2021-02-03 13:10:00,140.31,140.47,140.14,140.25,36926.0,136.8715,137.0275,136.7056,136.8129,36926.0
2021-02-03 13:20:00,140.24,140.38,140.05,140.3,33369.0,136.8032,136.9397,136.6178,136.8617,33369.0
2021-02-03 13:30:00,140.29,141.05,140.23,140.87,61111.0,136.8519,137.5933,136.7934,137.4177,61111.0
2021-02-03 13:40:00,140.87,140.92,140.57,140.85,37711.0,137.4177,137.4665,137.1251,137.3982,37711.0
2021-02-03 13:50:00,140.89,141.12,140.8,140.95,59339.0,137.4372,137.6616,137.3494,137.4958,59339.0
2021-02-03 14:00:00,140.95,140.98,140.43,140.68,300308.0,137.4958,137.525,136.9885,137.2324,300308.0
2021-02-03 14:10:00,140.66,140.72,140.21,140.21,111397.0,137.2129,137.2714,136.7739,136.7739,111397.0
2021-02-03 14:20:00,140.27,140.27,139.85,139.9,56873.0,136.8324,136.8324,136.4227,136.4715,56873.0
2021-02-03 14:30:00,139.94,140.26,139.89,140.16,46014.0,136.5105,136.8227,136.4617,136.7251,46014.0
2021-02-03 14:40:00,140.14,140.43,139.31,140.11,207588.0,136.7056,136.9885,135.896,136.6764,207588.0
2021-02-03 14:50:00,140.14,141.45,140.1,140.67,135115.0,136.7056,137.9835,136.6666,137.2226,135115.0
2021-02-03 15:00:00,140.64,141.1,140.55,140.92,107695.0,137.1934,137.6421,137.1056,137.4665,107695.0
2021-02-03 15:10:00,140.94,140.95,140.07,140.07,68307.0,137.486,137.4958,136.6373,136.6373,68307.0
2021-02-03 15:20:00,140.07,140.37,140.03,140.24,80307.0,136.6373,136.93,136.5983,136.8032,80307.0
2021-02-03 15:30:00,140.24,140.97,140.24,140.77,123843.0,136.8032,137.5153,136.8032,137.3202,123843.0
2021-02-03 15:40:00,140.76,141.25,140.72,141.25,144919.0,137.3104,137.7884,137.2714,137.7884,144919.0
2021-02-03 15:50:00,141.21,141.24,140.65,140.65,318084.0,137.7494,137.7787,137.2031,137.2031,318084.0
2021-02-04 09:30:00,140.99,142.15,139.74,139.74,300108.0,137.5348,138.6664,136.3154,136.3154,300108.0
2021-02-04 09:40:00,139.81,140.39,139.75,140.39,65767.0,136.3837,136.9495,136.3252,136.9495,65767.0
2021-02-04 09:50:00,140.35,140.4,139.54,140.27,119709.0,136.9105,136.9592,136.1203,136.8324,119709.0
2021-02-04 10:00:00,140.12,141.13,140.01,140.33,66300.0,136.6861,137.6714,136.5788,136.891,66300.0
2021-02-04 10:10:00,140.34,140.35,139.03,139.28,87028.0,136.9007,136.9105,135.6228,135.8667,87028.0
2021-02-04 10:20:00,139.34,139.65,138.8,139.09,72230.0,135.9252,136.2276,135.3985,135.6814,72230.0
2021-02-04 10:30:00,138.98,139.19,138.64,138.74,32865.0,135.574,135.7789,135.2424,135.3399,32865.0
2021-02-04 10:40:00,138.69,139.24,138.44,139.24,52477.0,135.2912,135.8277,135.0473,135.8277,52477.0
2021-02-04 10:50:00,139.32,139.58,139.02,139.17,43848.0,135.9057,136.1593,135.6131,135.7594,43848.0
2021-02-04 11:00:00,139.18,139.8,139.17,139.67,45815.0,135.7691,136.374,135.7594,136.2471,45815.0
2021-02-04 11:10:00,139.67,139.67,139.0,139.07,53385.0,136.2471,136.2471,135.5936,135.6618,53385.0
2021-02-04 11:20:00,139.08,139.38,139.01,139.16,75782.0,135.6716,135.9642,135.6033,135.7496,75782.0
2021-02-04 11:30:00,139.16,139.44,139.07,139.3,66226.0,135.7496,136.0228,135.6618,135.8862,66226.0
2021-02-04 11:40:00,139.3,139.3,139.0,139.16,94663.0,135.8862,135.8862,135.5936,135.7496,94663.0
2021-02-04 11:50:00,139.18,139.24,139.03,139.06,57780.0,135.7691,135.8277,135.6228,135.6521,57780.0
2021-02-04 12:00:00,139.07,139.3,138.57,138.69,62476.0,135.6618,135.8862,135.1741,135.2912,62476.0
2021-02-04 12:10:00,138.72,139.19,138.57,138.99,55541.0,135.3204,135.7789,135.1741,135.5838,55541.0
2021-02-04 12:20:00,138.99,139.31,138.97,139.27,33421.0,135.5838,135.896,135.5643,135.8569,33421.0
2021-02-04 12:30:00,139.24,139.72,139.22,139.24,55709.0,135.8277,136.2959,135.8082,135.8277,55709.0
2021-02-04 12:40:00,139.23,139.35,139.0,139.06,62057.0,135.8179,135.935,135.5936,135.6521,62057.0
2021-02-04 12:50:00,139.08,139.08,138.73,138.94,50748.0,135.6716,135.6716,135.3302,135.535,50748.0
2021-02-04 13:00:00,138.94,139.57,138.9,139.47,29241.0,135.535,136.1496,135.496,136.052,29241.0
2021-02-04 13:10:00,139.45,139.54,139.12,139.15,21128.0,136.0325,136.1203,135.7106,135.7399,21128.0
2021-02-04 13:20:00,139.15,139.4,139.06,139.17,51302.0,135.7399,135.9838,135.6521,135.7594,51302.0
2021-02-04 13:30:00,139.17,139.34,138.94,139.15,99822.0,135.7594,135.9252,135.535,135.7399,99822.0
2021-02-04 13:40:00,139.11,139.39,139.08,139.3,116361.0,135.7009,135.974,135.6716,135.8862,116361.0
2021-02-04 13:50:00,139.28,139.3,139.19,139.19,51154.0,135.8667,135.8862,135.7789,135.7789,51154.0
2021-02-04 14:00:00,139.21,139.29,139.16,139.22,79047.0,135.7984,135.8765,135.7496,135.8082,79047.0
2021-02-04 14:10:00,139.2,139.22,138.98,139.06,52753.0,135.7887,135.8082,135.574,135.6521,52753.0
2021-02-04 14:20:00,139.06,139.08,138.57,138.61,36232.0,135.6521,135.6716,135.1741,135.2131,36232.0
2021-02-04 14:30:00,138.57,138.57,138.16,138.22,155408.0,135.1741,135.1741,134.7741,134.8327,155408.0
2021-02-04 14:40:00,138.2,138.38,138.01,138.09,53062.0,134.8132,134.9888,134.6278,134.7059,53062.0
2021-02-04 14:50:00,138.13,138.21,137.76,137.94,71712.0,134.7449,134.8229,134.3839,134.5595,71712.0
2021-02-04 15:00:00,137.93,138.28,137.93,138.15,62836.0,134.5498,134.8912,134.5498,134.7644,62836.0
2021-02-04 15:10:00,138.15,138.47,138.05,138.46,52707.0,134.7644,135.0765,134.6668,135.0668,52707.0
2021-02-04 15:20:00,138.44,138.61,138.4,138.47,52793.0,135.0473,135.2131,135.0083,135.0765,52793.0
2021-02-04 15:30:00,138.49,138.5,138.21,138.21,56605.0,135.0961,135.1058,134.8229,134.8229,56605.0
2021-02-04 15:40:00,138.21,138.21,138.02,138.03,69201.0,134.8229,134.8229,134.6376,134.6473,69201.0
2021-02-04 15:50:00,138.02,138.7,137.87,138.7,225599.0,134.6376,135.3009,134.4913,135.3009,225599.0
2021-02-05 09:30:00,139.77,142.47,139.3,141.46,318472.0,136.3447,138.9785,135.8862,137.9933,318472.0
2021-02-05 09:40:00,141.29,142.02,140.2,140.27,109149.0,137.8274,138.5395,136.7642,136.8324,109149.0
2021-02-05 09:50:00,140.38,140.99,139.34,139.66,133361.0,136.9397,137.5348,135.9252,136.2374,133361.0
2021-02-05 10:00:00,139.66,141.62,139.66,141.36,129298.0,136.2374,138.1494,136.2374,137.8957,129298.0
2021-02-05 10:10:00,141.36,142.0,141.29,141.85,59760.0,137.8957,138.52,137.8274,138.3737,59760.0
2021-02-05 10:20:00,141.9,141.9,141.3,141.6,43700.0,138.4225,138.4225,137.8372,138.1298,43700.0
2021-02-05 10:30:00,141.61,142.19,141.61,141.96,63716.0,138.1396,138.7054,138.1396,138.481,63716.0
2021-02-05 10:40:00,141.96,141.98,141.18,141.25,80754.0,138.481,138.5005,137.7201,137.7884,80754.0
2021-02-05 10:50:00,141.27,141.54,141.25,141.52,41571.0,137.8079,138.0713,137.7884,138.0518,41571.0
2021-02-05 11:00:00,141.53,141.53,140.67,141.18,73723.0,138.0616,138.0616,137.2226,137.7201,73723.0
2021-02-05 11:10:00,141.2,141.37,140.82,140.82,34180.0,137.7396,137.9055,137.369,137.369,34180.0
2021-02-05 11:20:00,140.88,141.04,140.78,140.81,52883.0,137.4275,137.5836,137.3299,137.3592,52883.0
2021-02-05 11:30:00,140.87,141.27,140.62,141.2,40335.0,137.4177,137.8079,137.1739,137.7396,40335.0
2021-02-05 11:40:00,141.18,141.29,140.96,141.09,25196.0,137.7201,137.8274,137.5055,137.6323,25196.0
2021-02-05 11:50:00,141.1,141.41,140.99,141.39,28907.0,137.6421,137.9445,137.5348,137.925,28907.0
2021-02-05 12:00:00,141.36,141.39,141.24,141.3,35791.0,137.8957,137.925,137.7787,137.8372,35791.0
2021-02-05 12:10:00,141.31,141.42,141.22,141.27,18357.0,137.8469,137.9543,137.7592,137.8079,18357.0
2021-02-05 12:20:00,141.34,141.55,141.23,141.46,26456.0,137.8762,138.0811,137.7689,137.9933,26456.0
2021-02-05 12:30:00,141.42,141.46,141.19,141.33,16065.0,137.9543,137.9933,137.7299,137.8665,16065.0
2021-02-05 12:40:00,141.35,141.37,141.03,141.05,25404.0,137.886,137.9055,137.5738,137.5933,25404.0
2021-02-05 12:50:00,141.01,141.34,140.94,141.15,29261.0,137.5543,137.8762,137.486,137.6909,29261.0
2021-02-05 13:00:00,141.16,141.38,140.97,141.17,30369.0,137.7006,137.9152,137.5153,137.7104,30369.0
2021-02-05 13:10:00,141.11,141.17,140.95,141.1,22544.0,137.6518,137.7104,137.4958,137.6421,22544.0
2021-02-05 13:20:00,141.11,141.2,140.93,141.19,29177.0,137.6518,137.7396,137.4763,137.7299,29177.0
2021-02-05 13:30:00,141.19,142.08,141.07,141.94,66574.0,137.7299,138.5981,137.6128,138.4615,66574.0
2021-02-05 13:40:00,141.94,142.03,141.64,141.84,21906.0,138.4615,138.5493,138.1689,138.364,21906.0
2021-02-05 13:50:00,141.82,141.9,141.6,141.75,70231.0,138.3444,138.4225,138.1298,138.2762,70231.0
2021-02-05 14:00:00,141.76,142.22,141.68,141.78,27586.0,138.2859,138.7346,138.2079,138.3054,27586.0
2021-02-05 14:10:00,141.83,141.98,141.65,141.79,29228.0,138.3542,138.5005,138.1786,138.3152,29228.0
2021-02-05 14:20:00,141.74,142.0,141.67,142.0,32980.0,138.2664,138.52,138.1981,138.52,32980.0
2021-02-05 14:30:00,141.97,142.17,141.87,142.03,42794.0,138.4908,138.6859,138.3932,138.5493,42794.0
2021-02-05 14:40:00,142.03,142.26,141.99,142.07,36311.0,138.5493,138.7737,138.5103,138.5883,36311.0
2021-02-05 14:50:00,142.06,142.24,141.99,142.1,45546.0,138.5786,138.7542,138.5103,138.6176,45546.0
2021-02-05 15:00:00,142.08,142.12,141.68,141.7,33392.0,138.5981,138.6371,138.2079,138.2274,33392.0
2021-02-05 15:10:00,141.68,141.78,141.55,141.55,28038.0,138.2079,138.3054,138.0811,138.0811,28038.0
2021-02-05 15:20:00,141.59,141.66,141.26,141.3,34126.0,138.1201,138.1884,137.7982,137.8372,34126.0
2021-02-05 15:30:00,141.26,141.69,141.26,141.47,68316.0,137.7982,138.2176,137.7982,138.003,68316.0
2021-02-05 15:40:00,141.5,141.8,141.5,141.71,86063.0,138.0323,138.3249,138.0323,138.2371,86063.0
2021-02-05 15:50:00,141.69,141.74,140.94,141.21,183180.0,138.2176,138.2664,137.486,137.7494,183180.0
2021-02-08 09:30:00,141.99,142.0,140.11,140.66,92846.0,138.5103,138.52,136.6764,137.2129,92846.0
2021-02-08 09:40:00,140.66,141.81,140.47,140.95,39766.0,137.2129,138.3347,137.0275,137.4958,39766.0
2021-02-08 09:50:00,140.96,141.26,140.37,141.08,54037.0,137.5055,137.7982,136.93,137.6226,54037.0
2021-02-08 10:00:00,141.05,141.51,140.61,140.65,38723.0,137.5933,138.042,137.1641,137.2031,38723.0
2021-02-08 10:10:00,140.59,140.82,140.26,140.33,29942.0,137.1446,137.369,136.8227,136.891,29942.0
2021-02-08 10:20:00,140.3,140.42,139.91,140.02,38887.0,136.8617,136.9788,136.4813,136.5886,38887.0
2021-02-08 10:30:00,139.97,140.08,139.54,139.82,34620.0,136.5398,136.6471,136.1203,136.3935,34620.0
2021-02-08 10:40:00,139.86,139.97,139.64,139.8,28462.0,136.4325,136.5398,136.2179,136.374,28462.0
2021-02-08 10:50:00,139.75,140.01,139.53,139.88,27289.0,136.3252,136.5788,136.1106,136.452,27289.0
2021-02-08 11:00:00,139.79,139.85,139.34,139.46,27595.0,136.3642,136.4227,135.9252,136.0423,27595.0
2021-02-08 11:10:00,139.59,139.95,139.54,139.73,21604.0,136.1691,136.5203,136.1203,136.3057,21604.0
2021-02-08 11:20:00,139.73,140.08,139.6,139.73,34838.0,136.3057,136.6471,136.1789,136.3057,34838.0
2021-02-08 11:30:00,139.74,139.8,139.5,139.58,61384.0,136.3154,136.374,136.0813,136.1593,61384.0
2021-02-08 11:40:00,139.55,140.24,139.37,140.18,40742.0,136.1301,136.8032,135.9545,136.7446,40742.0
2021-02-08 11:50:00,140.22,140.77,140.21,140.71,36790.0,136.7837,137.3202,136.7739,137.2617,36790.0
2021-02-08 12:00:00,140.75,140.95,140.67,140.84,47139.0,137.3007,137.4958,137.2226,137.3885,47139.0
2021-02-08 12:10:00,140.84,141.35,140.83,141.32,26398.0,137.3885,137.886,137.3787,137.8567,26398.0
2021-02-08 12:20:00,141.33,141.37,141.11,141.31,49008.0,137.8665,137.9055,137.6518,137.8469,49008.0
2021-02-08 12:30:00,141.33,141.46,141.18,141.37,49382.0,137.8665,137.9933,137.7201,137.9055,49382.0
2021-02-08 12:40:00,141.4,141.47,141.12,141.32,41351.0,137.9347,138.003,137.6616,137.8567,41351.0
2021-02-08 12:50:00,141.34,141.4,141.05,141.05,21059.0,137.8762,137.9347,137.5933,137.5933,21059.0
2021-02-08 13:00:00,141.01,141.43,140.95,141.32,11892.0,137.5543,137.964,137.4958,137.8567,11892.0
2021-02-08 13:10:00,141.31,141.36,141.19,141.32,16634.0,137.8469,137.8957,137.7299,137.8567,16634.0
2021-02-08 13:20:00,141.33,141.34,141.22,141.26,15800.0,137.8665,137.8762,137.7592,137.7982,15800.0
2021-02-08 13:30:00,141.29,141.55,141.29,141.55,10573.0,137.8274,138.0811,137.8274,138.0811,10573.0
2021-02-08 13:40:00,141.56,141.64,141.48,141.58,15404.0,138.0908,138.1689,138.0128,138.1103,15404.0
2021-02-08 13:50:00,141.63,141.66,141.36,141.59,18176.0,138.1591,138.1884,137.8957,138.1201,18176.0
2021-02-08 14:00:00,141.62,141.87,141.61,141.83,16481.0,138.1494,138.3932,138.1396,138.3542,16481.0
2021-02-08 14:10:00,141.83,141.88,141.66,141.84,14284.0,138.3542,138.403,138.1884,138.364,14284.0
2021-02-08 14:20:00,141.84,141.88,141.72,141.73,9209.0,138.364,138.403,138.2469,138.2567,9209.0
2021-02-08 14:30:00,141.72,141.87,141.68,141.87,12631.0,138.2469,138.3932,138.2079,138.3932,12631.0
2021-02-08 14:40:00,141.89,141.9,141.61,141.67,11403.0,138.4127,138.4225,138.1396,138.1981,11403.0
2021-02-08 14:50:00,141.66,141.79,141.57,141.72,15171.0,138.1884,138.3152,138.1006,138.2469,15171.0
2021-02-08 15:00:00,141.71,141.8,141.67,141.77,13986.0,138.2371,138.3249,138.1981,138.2957,13986.0
2021-02-08 15:10:00,141.79,141.83,141.57,141.63,17591.0,138.3152,138.3542,138.1006,138.1591,17591.0
2021-02-08 15:20:00,141.63,141.71,141.51,141.66,16577.0,138.1591,138.2371,138.042,138.1884,16577.0
2021-02-08 15:30:00,141.64,142.06,141.62,142.0,44896.0,138.1689,138.5786,138.1494,138.52,44896.0
2021-02-08 15:40:00,142.0,142.14,141.94,142.1,36597.0,138.52,138.6566,138.4615,138.6176,36597.0
2021-02-08 15:50:00,142.11,142.49,142.1,142.47,235048.0,138.6273,138.998,138.6176,138.9785,235048.0
2021-02-09 09:30:00,143.31,143.74,142.43,143.45,243590.0,139.7979,140.2174,138.9395,139.9345,243590.0
2021-02-09 09:40:00,143.39,144.94,143.11,144.6,206108.0,139.876,141.388,139.6028,141.0563,206108.0
2021-02-09 09:50:00,144.68,145.43,144.33,145.16,184817.0,141.1344,141.866,140.7929,141.6026,184817.0
2021-02-09 10:00:00,145.18,145.46,144.9,145.2,109427.0,141.6221,141.8952,141.349,141.6416,109427.0
2021-02-09 10:10:00,145.2,146.86,145.15,146.73,175015.0,141.6416,143.2609,141.5928,143.1341,175015.0
2021-02-09 10:20:00,146.67,146.98,145.72,145.9,107033.0,143.0756,143.378,142.1489,142.3245,107033.0
2021-02-09 10:30:00,145.9,146.4,145.47,146.19,64099.0,142.3245,142.8122,141.905,142.6074,64099.0
2021-02-09 10:40:00,146.21,146.58,145.37,145.64,64187.0,142.6269,142.9878,141.8075,142.0708,64187.0
2021-02-09 10:50:00,145.6,145.67,145.12,145.13,44479.0,142.0318,142.1001,141.5636,141.5733,44479.0
2021-02-09 11:00:00,145.17,145.65,145.17,145.2,32676.0,141.6124,142.0806,141.6124,141.6416,32676.0
2021-02-09 11:10:00,145.18,145.51,145.0,145.45,93407.0,141.6221,141.944,141.4465,141.8855,93407.0
2021-02-09 11:20:00,145.5,146.53,145.5,146.22,120007.0,141.9343,142.939,141.9343,142.6366,120007.0
2021-02-09 11:30:00,146.22,146.8,146.22,146.77,66238.0,142.6366,143.2024,142.6366,143.1731,66238.0
2021-02-09 11:40:00,146.77,147.29,146.56,146.78,158436.0,143.1731,143.6804,142.9683,143.1829,158436.0
2021-02-09 11:50:00,146.73,146.81,146.19,146.34,71331.0,143.1341,143.2122,142.6074,142.7537,71331.0
2021-02-09 12:00:00,146.31,147.28,146.12,147.28,96763.0,142.7244,143.6706,142.5391,143.6706,96763.0
2021-02-09 12:10:00,147.25,147.5,146.92,147.35,37184.0,143.6414,143.8853,143.3195,143.7389,37184.0
2021-02-09 12:20:00,147.39,147.44,147.22,147.35,31800.0,143.7779,143.8267,143.6121,143.7389,31800.0
2021-02-09 12:30:00,147.4,147.67,147.4,147.6,61280.0,143.7877,144.0511,143.7877,143.9828,61280.0
2021-02-09 12:40:00,147.59,147.79,147.3,147.78,116685.0,143.973,144.1681,143.6902,144.1584,116685.0
2021-02-09 12:50:00,147.81,148.14,147.73,148.03,50858.0,144.1877,144.5096,144.1096,144.4023,50858.0
2021-02-09 13:00:00,148.03,148.23,147.64,147.64,49792.0,144.4023,144.5974,144.0218,144.0218,49792.0
2021-02-09 13:10:00,147.65,147.9,147.47,147.74,32649.0,144.0316,144.2754,143.856,144.1194,32649.0
2021-02-09 13:20:00,147.71,147.73,147.34,147.6,70470.0,144.0901,144.1096,143.7292,143.9828,70470.0
2021-02-09 13:30:00,147.56,147.62,147.22,147.36,45589.0,143.9438,144.0023,143.6121,143.7487,45589.0
2021-02-09 13:40:00,147.36,147.4,146.75,146.76,35079.0,143.7487,143.7877,143.1536,143.1634,35079.0
2021-02-09 13:50:00,146.76,147.0,146.47,146.53,34904.0,143.1634,143.3975,142.8805,142.939,34904.0
2021-02-09 14:00:00,146.58,146.91,146.55,146.88,34015.0,142.9878,143.3097,142.9585,143.2804,34015.0
2021-02-09 14:10:00,146.88,146.88,146.7,146.73,15304.0,143.2804,143.2804,143.1049,143.1341,15304.0
2021-02-09 14:20:00,146.74,146.92,146.52,146.78,26377.0,143.1439,143.3195,142.9293,143.1829,26377.0
2021-02-09 14:30:00,146.77,146.94,146.34,146.49,267752.0,143.1731,143.339,142.7537,142.9,267752.0
2021-02-09 14:40:00,146.49,146.64,146.32,146.54,29644.0,142.9,143.0463,142.7342,142.9488,29644.0
2021-02-09 14:50:00,146.55,146.81,146.38,146.38,44741.0,142.9585,143.2122,142.7927,142.7927,44741.0
2021-02-09 15:00:00,146.36,146.43,146.22,146.39,63430.0,142.7732,142.8415,142.6366,142.8025,63430.0
2021-02-09 15:10:00,146.4,146.53,146.25,146.45,56675.0,142.8122,142.939,142.6659,142.861,56675.0
2021-02-09 15:20:00,146.44,146.61,146.23,146.31,51583.0,142.8512,143.0171,142.6464,142.7244,51583.0
2021-02-09 15:30:00,146.33,146.42,146.07,146.15,60586.0,142.7439,142.8317,142.4903,142.5683,60586.0
2021-02-09 15:40:00,146.17,146.33,146.07,146.11,89948.0,142.5878,142.7439,142.4903,142.5293,89948.0
2021-02-09 15:50:00,146.1,146.25,145.97,146.07,260704.0,142.5196,142.6659,142.3927,142.4903,260704.0
2021-02-10 09:30:00,146.95,147.41,145.07,145.24,183393.0,143.3487,143.7975,141.5148,141.6806,183393.0
2021-02-10 09:40:00,145.26,145.35,144.52,144.84,44629.0,141.7001,141.7879,140.9783,141.2904,44629.0
2021-02-10 09:50:00,144.92,145.66,144.81,145.17,73142.0,141.3685,142.0903,141.2612,141.6124,73142.0
2021-02-10 10:00:00,145.19,145.86,145.18,145.66,148679.0,141.6319,142.2854,141.6221,142.0903,148679.0
2021-02-10 10:10:00,145.68,146.06,144.94,145.57,41868.0,142.1099,142.4805,141.388,142.0025,41868.0
2021-02-10 10:20:00,145.46,145.7,144.78,145.42,65315.0,141.8952,142.1294,141.2319,141.8562,65315.0
2021-02-10 10:30:00,145.31,145.93,145.17,145.89,29453.0,141.7489,142.3537,141.6124,142.3147,29453.0
2021-02-10 10:40:00,145.87,145.95,144.92,145.15,41670.0,142.2952,142.3732,141.3685,141.5928,41670.0
2021-02-10 10:50:00,145.16,145.76,145.16,145.5,40908.0,141.6026,142.1879,141.6026,141.9343,40908.0
2021-02-10 11:00:00,145.52,145.84,145.03,145.48,110482.0,141.9538,142.2659,141.4758,141.9148,110482.0
2021-02-10 11:10:00,145.44,145.71,145.27,145.59,45374.0,141.8757,142.1391,141.7099,142.0221,45374.0
2021-02-10 11:20:00,145.59,145.91,145.5,145.67,29164.0,142.0221,142.3342,141.9343,142.1001,29164.0
2021-02-10 11:30:00,145.72,146.47,145.62,146.44,22885.0,142.1489,142.8805,142.0513,142.8512,22885.0
2021-02-10 11:40:00,146.44,146.72,146.32,146.55,20834.0,142.8512,143.1244,142.7342,142.9585,20834.0
2021-02-10 11:50:00,146.59,146.59,146.21,146.46,13443.0,142.9976,142.9976,142.6269,142.8707,13443.0
2021-02-10 12:00:00,146.45,146.45,145.74,145.8,24372.0,142.861,142.861,142.1684,142.2269,24372.0
2021-02-10 12:10:00,145.84,145.85,145.56,145.58,14692.0,142.2659,142.2757,141.9928,142.0123,14692.0
2021-02-10 12:20:00,145.58,145.66,145.17,145.44,30170.0,142.0123,142.0903,141.6124,141.8757,30170.0
2021-02-10 12:30:00,145.39,145.57,145.33,145.36,7859.0,141.827,142.0025,141.7684,141.7977,7859.0
2021-02-10 12:40:00,145.3,145.31,145.07,145.14,8808.0,141.7392,141.7489,141.5148,141.5831,8808.0
2021-02-10 12:50:00,145.19,145.47,144.83,144.84,18661.0,141.6319,141.905,141.2807,141.2904,18661.0
2021-02-10 13:00:00,144.82,144.98,144.74,144.77,14926.0,141.2709,141.427,141.1929,141.2222,14926.0
2021-02-10 13:10:00,144.76,144.78,144.58,144.67,24479.0,141.2124,141.2319,141.0368,141.1246,24479.0
2021-02-10 13:20:00,144.66,145.02,144.63,144.78,18326.0,141.1149,141.466,141.0856,141.2319,18326.0
2021-02-10 13:30:00,144.78,145.21,144.77,145.16,22885.0,141.2319,141.6514,141.2222,141.6026,22885.0
2021-02-10 13:40:00,145.19,145.23,144.99,145.0,7577.0,141.6319,141.6709,141.4368,141.4465,7577.0
2021-02-10 13:50:00,144.94,145.08,144.92,145.07,22131.0,141.388,141.5246,141.3685,141.5148,22131.0
2021-02-10 14:00:00,145.08,145.08,144.87,145.0,19190.0,141.5246,141.5246,141.3197,141.4465,19190.0
2021-02-10 14:10:00,145.02,145.03,144.82,144.83,15958.0,141.466,141.4758,141.2709,141.2807,15958.0
2021-02-10 14:20:00,144.84,145.49,144.83,145.49,25753.0,141.2904,141.9245,141.2807,141.9245,25753.0
2021-02-10 14:30:00,145.42,145.52,144.76,144.84,49539.0,141.8562,141.9538,141.2124,141.2904,49539.0
2021-02-10 14:40:00,144.86,145.07,144.49,144.68,28882.0,141.3099,141.5148,140.949,141.1344,28882.0
2021-02-10 14:50:00,144.7,144.9,144.6,144.75,25329.0,141.1539,141.349,141.0563,141.2026,25329.0
2021-02-10 15:00:00,144.79,145.23,144.76,145.23,14230.0,141.2417,141.6709,141.2124,141.6709,14230.0
2021-02-10 15:10:00,145.22,145.28,144.71,144.83,28718.0,141.6611,141.7197,141.1636,141.2807,28718.0
2021-02-10 15:20:00,144.83,144.83,144.23,144.55,33361.0,141.2807,141.2807,140.6954,141.0075,33361.0
2021-02-10 15:30:00,144.55,144.89,144.31,144.32,46142.0,141.0075,141.3392,140.7734,140.7832,46142.0
2021-02-10 15:40:00,144.37,144.69,144.25,144.41,76122.0,140.832,141.1441,140.7149,140.871,76122.0
2021-02-10 15:50:00,144.34,144.7,144.12,144.66,201246.0,140.8027,141.1539,140.5881,141.1149,201246.0
2021-02-11 09:30:00,145.19,146.69,145.0,145.59,123389.0,141.6319,143.0951,141.4465,142.0221,123389.0
2021-02-11 09:40:00,145.64,145.73,144.86,145.49,46574.0,142.0708,142.1586,141.3099,141.9245,46574.0
2021-02-11 09:50:00,145.29,145.37,144.72,144.77,46157.0,141.7294,141.8075,141.1734,141.2222,46157.0
2021-02-11 10:00:00,144.8,145.22,144.61,144.87,49370.0,141.2514,141.6611,141.0661,141.3197,49370.0
2021-02-11 10:10:00,144.91,145.37,144.87,145.12,33721.0,141.3587,141.8075,141.3197,141.5636,33721.0
2021-02-11 10:20:00,145.09,145.58,145.03,145.57,37804.0,141.5343,142.0123,141.4758,142.0025,37804.0
2021-02-11 10:30:00,145.47,145.82,145.11,145.82,46394.0,141.905,142.2464,141.5538,142.2464,46394.0
2021-02-11 10:40:00,145.84,145.88,145.46,145.75,34845.0,142.2659,142.305,141.8952,142.1781,34845.0
2021-02-11 10:50:00,145.76,145.8,145.43,145.6,33824.0,142.1879,142.2269,141.866,142.0318,33824.0
2021-02-11 11:00:00,145.56,146.46,145.54,146.42,40844.0,141.9928,142.8707,141.9733,142.8317,40844.0
2021-02-11 11:10:00,146.43,146.93,146.29,146.62,42386.0,142.8415,143.3292,142.7049,143.0268,42386.0
2021-02-11 11:20:00,146.7,147.21,146.6,147.19,53035.0,143.1049,143.6024,143.0073,143.5828,53035.0
2021-02-11 11:30:00,147.19,147.65,147.13,147.44,37551.0,143.5828,144.0316,143.5243,143.8267,37551.0
2021-02-11 11:40:00,147.45,147.78,147.12,147.56,35293.0,143.8365,144.1584,143.5146,143.9438,35293.0
2021-02-11 11:50:00,147.46,147.95,147.45,147.72,32791.0,143.8462,144.3242,143.8365,144.0999,32791.0
2021-02-11 12:00:00,147.71,147.93,147.5,147.61,50604.0,144.0901,144.3047,143.8853,143.9926,50604.0
2021-02-11 12:10:00,147.59,147.89,147.16,147.22,30367.0,143.973,144.2657,143.5536,143.6121,30367.0
2021-02-11 12:20:00,147.17,147.49,146.97,147.28,34423.0,143.5633,143.8755,143.3682,143.6706,34423.0
2021-02-11 12:30:00,147.27,147.44,147.1,147.42,23984.0,143.6609,143.8267,143.4951,143.8072,23984.0
2021-02-11 12:40:00,147.39,147.39,146.66,147.02,37430.0,143.7779,143.7779,143.0658,143.417,37430.0
2021-02-11 12:50:00,147.01,147.16,146.82,147.08,21229.0,143.4073,143.5536,143.2219,143.4755,21229.0
2021-02-11 13:00:00,147.08,147.44,147.03,147.17,32378.0,143.4755,143.8267,143.4268,143.5633,32378.0
2021-02-11 13:10:00,147.12,147.36,147.07,147.14,23416.0,143.5146,143.7487,143.4658,143.5341,23416.0
2021-02-11 13:20:00,147.1,147.4,147.1,147.31,19406.0,143.4951,143.7877,143.4951,143.6999,19406.0
2021-02-11 13:30:00,147.27,147.4,147.12,147.12,18978.0,143.6609,143.7877,143.5146,143.5146,18978.0
2021-02-11 13:40:00,147.13,147.15,146.78,146.89,19831.0,143.5243,143.5438,143.1829,143.2902,19831.0
2021-02-11 13:50:00,146.93,147.06,146.89,147.06,15411.0,143.3292,143.456,143.2902,143.456,15411.0
2021-02-11 14:00:00,147.08,147.12,146.83,146.89,16672.0,143.4755,143.5146,143.2317,143.2902,16672.0
2021-02-11 14:10:00,146.88,147.01,146.62,147.01,21812.0,143.2804,143.4073,143.0268,143.4073,21812.0
2021-02-11 14:20:00,147.0,147.29,146.85,147.26,49747.0,143.3975,143.6804,143.2512,143.6511,49747.0
2021-02-11 14:30:00,147.28,147.53,147.07,147.37,25411.0,143.6706,143.9145,143.4658,143.7584,25411.0
2021-02-11 14:40:00,147.38,147.68,147.36,147.64,16852.0,143.7682,144.0608,143.7487,144.0218,16852.0
2021-02-11 14:50:00,147.66,147.7,147.25,147.45,24576.0,144.0413,144.0803,143.6414,143.8365,24576.0
2021-02-11 15:00:00,147.46,147.57,147.37,147.47,24633.0,143.8462,143.9535,143.7584,143.856,24633.0
2021-02-11 15:10:00,147.49,147.71,147.46,147.63,34104.0,143.8755,144.0901,143.8462,144.0121,34104.0
2021-02-11 15:20:00,147.64,147.68,147.38,147.38,31276.0,144.0218,144.0608,143.7682,143.7682,31276.0
2021-02-11 15:30:00,147.42,147.44,147.16,147.37,58474.0,143.8072,143.8267,143.5536,143.7584,58474.0
2021-02-11 15:40:00,147.4,147.78,147.23,147.75,99467.0,143.7877,144.1584,143.6219,144.1291,99467.0
2021-02-11 15:50:00,147.72,147.86,147.21,147.32,254600.0,144.0999,144.2364,143.6024,143.7097,254600.0
2021-02-12 09:30:00,146.95,147.69,145.63,145.9,65894.0,143.3487,144.0706,142.0611,142.3245,65894.0
2021-02-12 09:40:00,145.99,146.23,145.65,146.03,31555.0,142.4123,142.6464,142.0806,142.4513,31555.0
2021-02-12 09:50:00,146.07,146.32,145.63,145.83,35470.0,142.4903,142.7342,142.0611,142.2562,35470.0
2021-02-12 10:00:00,145.69,145.74,145.32,145.47,22777.0,142.1196,142.1684,141.7587,141.905,22777.0
2021-02-12 10:10:00,145.45,145.47,145.04,145.24,74109.0,141.8855,141.905,141.4855,141.6806,74109.0
2021-02-12 10:20:00,145.24,146.07,145.18,145.86,17919.0,141.6806,142.4903,141.6221,142.2854,17919.0
2021-02-12 10:30:00,145.84,145.99,145.64,145.97,20521.0,142.2659,142.4123,142.0708,142.3927,20521.0
2021-02-12 10:40:00,145.98,146.06,145.31,145.52,30395.0,142.4025,142.4805,141.7489,141.9538,30395.0
2021-02-12 10:50:00,145.52,145.67,145.27,145.46,24047.0,141.9538,142.1001,141.7099,141.8952,24047.0
2021-02-12 11:00:00,145.36,145.87,145.3,145.49,23507.0,141.7977,142.2952,141.7392,141.9245,23507.0
2021-02-12 11:10:00,145.54,145.79,145.43,145.73,16930.0,141.9733,142.2172,141.866,142.1586,16930.0
2021-02-12 11:20:00,145.72,145.84,145.68,145.84,23858.0,142.1489,142.2659,142.1099,142.2659,23858.0
2021-02-12 11:30:00,145.84,146.33,145.81,145.99,34727.0,142.2659,142.7439,142.2367,142.4123,34727.0
2021-02-12 11:40:00,146.0,146.21,145.92,146.21,37692.0,142.422,142.6269,142.344,142.6269,37692.0
2021-02-12 11:50:00,146.17,146.74,146.1,146.68,24785.0,142.5878,143.1439,142.5196,143.0853,24785.0
2021-02-12 12:00:00,146.66,146.7,146.41,146.44,36408.0,143.0658,143.1049,142.822,142.8512,36408.0
2021-02-12 12:10:00,146.43,146.69,146.38,146.65,15565.0,142.8415,143.0951,142.7927,143.0561,15565.0
2021-02-12 12:20:00,146.65,146.7,146.52,146.55,13598.0,143.0561,143.1049,142.9293,142.9585,13598.0
2021-02-12 12:30:00,146.56,146.87,146.42,146.86,19025.0,142.9683,143.2707,142.8317,143.2609,19025.0
2021-02-12 12:40:00,146.84,146.9,146.78,146.79,14492.0,143.2414,143.3,143.1829,143.1927,14492.0
2021-02-12 12:50:00,146.78,146.91,146.77,146.79,11059.0,143.1829,143.3097,143.1731,143.1927,11059.0
2021-02-12 13:00:00,146.8,146.82,146.65,146.68,8229.0,143.2024,143.2219,143.0561,143.0853,8229.0
2021-02-12 13:10:00,146.69,146.69,146.44,146.44,12323.0,143.0951,143.0951,142.8512,142.8512,12323.0
2021-02-12 13:20:00,146.47,146.59,146.42,146.53,11090.0,142.8805,142.9976,142.8317,142.939,11090.0
2021-02-12 13:30:00,146.53,146.62,146.48,146.55,14263.0,142.939,143.0268,142.8902,142.9585,14263.0
2021-02-12 13:40:00,146.58,146.66,146.43,146.43,14552.0,142.9878,143.0658,142.8415,142.8415,14552.0
2021-02-12 13:50:00,146.42,146.42,146.19,146.21,11921.0,142.8317,142.8317,142.6074,142.6269,11921.0
2021-02-12 14:00:00,146.19,146.21,145.92,146.06,12690.0,142.6074,142.6269,142.344,142.4805,12690.0
2021-02-12 14:10:00,146.07,146.19,146.02,146.15,10291.0,142.4903,142.6074,142.4415,142.5683,10291.0
2021-02-12 14:20:00,146.18,146.25,146.06,146.11,13644.0,142.5976,142.6659,142.4805,142.5293,13644.0
2021-02-12 14:30:00,146.14,146.33,146.01,146.04,14647.0,142.5586,142.7439,142.4318,142.461,14647.0
2021-02-12 14:40:00,145.99,146.27,145.91,146.27,15549.0,142.4123,142.6854,142.3342,142.6854,15549.0
2021-02-12 14:50:00,146.27,146.55,146.26,146.5,16334.0,142.6854,142.9585,142.6756,142.9098,16334.0
2021-02-12 15:00:00,146.5,146.64,146.39,146.46,57052.0,142.9098,143.0463,142.8025,142.8707,57052.0
2021-02-12 15:10:00,146.46,146.57,146.45,146.5,20749.0,142.8707,142.978,142.861,142.9098,20749.0
2021-02-12 15:20:00,146.5,146.88,146.48,146.8,23527.0,142.9098,143.2804,142.8902,143.2024,23527.0
2021-02-12 15:30:00,146.8,147.18,146.69,147.06,39346.0,143.2024,143.5731,143.0951,143.456,39346.0
2021-02-12 15:40:00,147.07,147.42,147.05,147.38,49880.0,143.4658,143.8072,143.4463,143.7682,49880.0
2021-02-12 15:50:00,147.38,147.84,147.38,147.75,142209.0,143.7682,144.2169,143.7682,144.1291,142209.0
2021-02-16 09:30:00,147.08,147.88,146.66,147.57,94604.0,143.4755,144.2559,143.0658,143.9535,94604.0
2021-02-16 09:40:00,147.51,147.91,147.37,147.69,31753.0,143.895,144.2852,143.7584,144.0706,31753.0
2021-02-16 09:50:00,147.69,147.69,146.75,146.97,28314.0,144.0706,144.0706,143.1536,143.3682,28314.0
2021-02-16 10:00:00,146.87,147.01,146.56,146.65,19551.0,143.2707,143.4073,142.9683,143.0561,19551.0
2021-02-16 10:10:00,146.55,147.12,146.35,147.09,19996.0,142.9585,143.5146,142.7634,143.4853,19996.0
2021-02-16 10:20:00,147.0,147.12,146.49,146.49,24606.0,143.3975,143.5146,142.9,142.9,24606.0
2021-02-16 10:30:00,146.63,147.17,146.51,146.76,40491.0,143.0366,143.5633,142.9195,143.1634,40491.0
2021-02-16 10:40:00,146.74,147.02,146.62,146.67,19886.0,143.1439,143.417,143.0268,143.0756,19886.0
2021-02-16 10:50:00,146.68,146.68,146.27,146.5,24941.0,143.0853,143.0853,142.6854,142.9098,24941.0
2021-02-16 11:00:00,146.47,146.61,146.11,146.15,23483.0,142.8805,143.0171,142.5293,142.5683,23483.0
2021-02-16 11:10:00,146.18,146.35,146.06,146.28,29779.0,142.5976,142.7634,142.4805,142.6951,29779.0
2021-02-16 11:20:00,146.23,146.28,145.98,146.11,24564.0,142.6464,142.6951,142.4025,142.5293,24564.0
2021-02-16 11:30:00,146.08,146.41,146.0,146.34,39080.0,142.5001,142.822,142.422,142.7537,39080.0
2021-02-16 11:40:00,146.36,146.36,145.92,145.96,32236.0,142.7732,142.7732,142.344,142.383,32236.0
2021-02-16 11:50:00,145.96,145.98,145.38,145.39,33551.0,142.383,142.4025,141.8172,141.827,33551.0
2021-02-16 12:00:00,145.28,145.54,144.8,144.86,35152.0,141.7197,141.9733,141.2514,141.3099,35152.0
2021-02-16 12:10:00,144.88,145.72,144.62,145.44,104275.0,141.3295,142.1489,141.0758,141.8757,104275.0
2021-02-16 12:20:00,145.45,145.55,145.3,145.32,29856.0,141.8855,141.983,141.7392,141.7587,29856.0
2021-02-16 12:30:00,145.41,145.43,145.15,145.23,23366.0,141.8465,141.866,141.5928,141.6709,23366.0
2021-02-16 12:40:00,145.17,145.3,144.92,145.29,21836.0,141.6124,141.7392,141.3685,141.7294,21836.0
2021-02-16 12:50:00,145.3,145.38,145.17,145.32,15996.0,141.7392,141.8172,141.6124,141.7587,15996.0
2021-02-16 13:00:00,145.4,145.77,145.38,145.72,11438.0,141.8367,142.1976,141.8172,142.1489,11438.0
2021-02-16 13:10:00,145.71,145.89,145.67,145.71,14525.0,142.1391,142.3147,142.1001,142.1391,14525.0
2021-02-16 13:20:00,145.69,145.85,145.66,145.82,11976.0,142.1196,142.2757,142.0903,142.2464,11976.0
2021-02-16 13:30:00,145.83,145.83,145.56,145.58,12804.0,142.2562,142.2562,141.9928,142.0123,12804.0
2021-02-16 13:40:00,145.59,145.62,145.31,145.46,14608.0,142.0221,142.0513,141.7489,141.8952,14608.0
2021-02-16 13:50:00,145.42,145.59,145.33,145.59,17159.0,141.8562,142.0221,141.7684,142.0221,17159.0
2021-02-16 14:00:00,145.58,145.72,145.49,145.67,10276.0,142.0123,142.1489,141.9245,142.1001,10276.0
2021-02-16 14:10:00,145.64,145.66,145.51,145.51,15290.0,142.0708,142.0903,141.944,141.944,15290.0
2021-02-16 14:20:00,145.54,145.84,145.52,145.76,14450.0,141.9733,142.2659,141.9538,142.1879,14450.0
2021-02-16 14:30:00,145.77,145.84,145.65,145.81,12364.0,142.1976,142.2659,142.0806,142.2367,12364.0
2021-02-16 14:40:00,145.78,145.82,145.46,145.53,62219.0,142.2074,142.2464,141.8952,141.9635,62219.0
2021-02-16 14:50:00,145.55,145.57,145.25,145.5,18574.0,141.983,142.0025,141.6904,141.9343,18574.0
2021-02-16 15:00:00,145.5,145.92,145.47,145.89,17388.0,141.9343,142.344,141.905,142.3147,17388.0
2021-02-16 15:10:00,145.89,145.98,145.68,145.75,17996.0,142.3147,142.4025,142.1099,142.1781,17996.0
2021-02-16 15:20:00,145.77,145.85,145.53,145.53,52346.0,142.1976,142.2757,141.9635,141.9635,52346.0
2021-02-16 15:30:00,145.51,145.91,145.51,145.68,22570.0,141.944,142.3342,141.944,142.1099,22570.0
2021-02-16 15:40:00,145.68,145.81,145.44,145.76,32937.0,142.1099,142.2367,141.8757,142.1879,32937.0
2021-02-16 15:50:00,145.79,146.06,145.41,145.75,146834.0,142.2172,142.4805,141.8465,142.1781,146834.0
2021-02-17 09:30:00,145.13,145.43,144.28,145.21,85789.0,141.5733,141.866,140.7442,141.6514,85789.0
2021-02-17 09:40:00,145.25,145.25,144.8,145.03,17759.0,141.6904,141.6904,141.2514,141.4758,17759.0
2021-02-17 09:50:00,145.05,145.57,145.03,145.2,20525.0,141.4953,142.0025,141.4758,141.6416,20525.0
2021-02-17 10:00:00,145.23,145.39,144.77,145.15,16931.0,141.6709,141.827,141.2222,141.5928,16931.0
2021-02-17 10:10:00,145.09,145.15,144.42,144.64,18733.0,141.5343,141.5928,140.8807,141.0953,18733.0
2021-02-17 10:20:00,144.71,144.81,144.21,144.37,43164.0,141.1636,141.2612,140.6759,140.832,43164.0
2021-02-17 10:30:00,144.31,144.64,144.13,144.22,14953.0,140.7734,141.0953,140.5978,140.6856,14953.0
2021-02-17 10:40:00,144.17,144.59,144.05,144.49,17887.0,140.6369,141.0466,140.5198,140.949,17887.0
2021-02-17 10:50:00,144.55,144.86,144.31,144.35,22124.0,141.0075,141.3099,140.7734,140.8124,22124.0
2021-02-17 11:00:00,144.41,144.44,144.13,144.42,22125.0,140.871,140.9002,140.5978,140.8807,22125.0
2021-02-17 11:10:00,144.41,144.41,143.54,143.62,26042.0,140.871,140.871,140.0223,140.1003,26042.0
2021-02-17 11:20:00,143.56,144.24,143.56,144.06,19333.0,140.0418,140.7051,140.0418,140.5296,19333.0
2021-02-17 11:30:00,144.0,144.22,143.54,143.54,25090.0,140.471,140.6856,140.0223,140.0223,25090.0
2021-02-17 11:40:00,143.64,143.81,143.36,143.64,34421.0,140.1198,140.2857,139.8467,140.1198,34421.0
2021-02-17 11:50:00,143.68,144.28,143.65,143.92,33365.0,140.1589,140.7442,140.1296,140.393,33365.0
2021-02-17 12:00:00,143.92,144.5,143.86,144.49,9280.0,140.393,140.9588,140.3345,140.949,9280.0
2021-02-17 12:10:00,144.51,144.6,144.34,144.57,12742.0,140.9685,141.0563,140.8027,141.0271,12742.0
2021-02-17 12:20:00,144.54,144.63,144.38,144.44,13693.0,140.9978,141.0856,140.8417,140.9002,13693.0
2021-02-17 12:30:00,144.53,144.61,144.34,144.4,12513.0,140.988,141.0661,140.8027,140.8612,12513.0
2021-02-17 12:40:00,144.43,144.63,144.4,144.61,7927.0,140.8905,141.0856,140.8612,141.0661,7927.0
2021-02-17 12:50:00,144.6,144.6,144.31,144.43,8957.0,141.0563,141.0563,140.7734,140.8905,8957.0
2021-02-17 13:00:00,144.47,144.91,144.47,144.84,27368.0,140.9295,141.3587,140.9295,141.2904,27368.0
2021-02-17 13:10:00,144.87,144.87,144.59,144.71,15293.0,141.3197,141.3197,141.0466,141.1636,15293.0
2021-02-17 13:20:00,144.74,144.98,144.65,144.98,16401.0,141.1929,141.427,141.1051,141.427,16401.0
2021-02-17 13:30:00,144.94,144.95,144.83,144.94,5234.0,141.388,141.3977,141.2807,141.388,5234.0
2021-02-17 13:40:00,144.94,145.16,144.9,145.01,8281.0,141.388,141.6026,141.349,141.4563,8281.0
2021-02-17 13:50:00,145.03,145.2,144.99,145.03,8602.0,141.4758,141.6416,141.4368,141.4758,8602.0
2021-02-17 14:00:00,145.13,145.3,145.12,145.3,6285.0,141.5733,141.7392,141.5636,141.7392,6285.0
2021-02-17 14:10:00,145.3,145.36,145.25,145.3,8258.0,141.7392,141.7977,141.6904,141.7392,8258.0
2021-02-17 14:20:00,145.24,145.24,145.06,145.07,11606.0,141.6806,141.6806,141.505,141.5148,11606.0
2021-02-17 14:30:00,145.03,145.41,145.03,145.41,8089.0,141.4758,141.8465,141.4758,141.8465,8089.0
2021-02-17 14:40:00,145.4,145.59,145.29,145.52,9953.0,141.8367,142.0221,141.7294,141.9538,9953.0
2021-02-17 14:50:00,145.48,145.57,145.4,145.5,10442.0,141.9148,142.0025,141.8367,141.9343,10442.0
2021-02-17 15:00:00,145.49,145.61,145.4,145.57,11947.0,141.9245,142.0416,141.8367,142.0025,11947.0
2021-02-17 15:10:00,145.6,145.67,145.5,145.61,11447.0,142.0318,142.1001,141.9343,142.0416,11447.0
2021-02-17 15:20:00,145.62,145.85,145.6,145.84,14787.0,142.0513,142.2757,142.0318,142.2659,14787.0
2021-02-17 15:30:00,145.83,146.03,145.75,145.92,24619.0,142.2562,142.4513,142.1781,142.344,24619.0
2021-02-17 15:40:00,145.93,145.96,145.7,145.74,69367.0,142.3537,142.383,142.1294,142.1684,69367.0
2021-02-17 15:50:00,145.74,145.95,145.7,145.82,85914.0,142.1684,142.3732,142.1294,142.2464,85914.0
2021-02-18 09:30:00,146.05,146.07,144.18,145.58,59814.0,142.4708,142.4903,140.6466,142.0123,59814.0
2021-02-18 09:40:00,145.37,145.9,145.2,145.84,16387.0,141.8075,142.3245,141.6416,142.2659,16387.0
2021-02-18 09:50:00,145.84,146.46,145.65,146.27,21814.0,142.2659,142.8707,142.0806,142.6854,21814.0
2021-02-18 10:00:00,146.29,146.34,145.76,146.0,17625.0,142.7049,142.7537,142.1879,142.422,17625.0
2021-02-18 10:10:00,145.86,146.33,145.85,146.31,18513.0,142.2854,142.7439,142.2757,142.7244,18513.0
2021-02-18 10:20:00,146.32,146.32,146.04,146.21,20104.0,142.7342,142.7342,142.461,142.6269,20104.0
2021-02-18 10:30:00,146.21,146.27,145.93,146.2,59866.0,142.6269,142.6854,142.3537,142.6171,59866.0
2021-02-18 10:40:00,146.24,146.33,146.08,146.15,39786.0,142.6561,142.7439,142.5001,142.5683,39786.0
2021-02-18 10:50:00,146.13,146.28,145.97,146.03,18453.0,142.5488,142.6951,142.3927,142.4513,18453.0
2021-02-18 11:00:00,146.05,146.17,145.89,145.93,33953.0,142.4708,142.5878,142.3147,142.3537,33953.0
2021-02-18 11:10:00,145.93,146.2,145.79,146.05,34455.0,142.3537,142.6171,142.2172,142.4708,34455.0
2021-02-18 11:20:00,146.01,146.15,146.0,146.03,22435.0,142.4318,142.5683,142.422,142.4513,22435.0
2021-02-18 11:30:00,146.07,146.18,145.91,146.04,26670.0,142.4903,142.5976,142.3342,142.461,26670.0
2021-02-18 11:40:00,146.09,146.12,145.9,146.12,16293.0,142.5098,142.5391,142.3245,142.5391,16293.0
2021-02-18 11:50:00,146.1,146.13,145.93,145.93,13636.0,142.5196,142.5488,142.3537,142.3537,13636.0
2021-02-18 12:00:00,145.91,145.93,145.71,145.8,10261.0,142.3342,142.3537,142.1391,142.2269,10261.0
2021-02-18 12:10:00,145.75,146.39,145.72,146.35,47750.0,142.1781,142.8025,142.1489,142.7634,47750.0
2021-02-18 12:20:00,146.35,146.56,146.35,146.56,11533.0,142.7634,142.9683,142.7634,142.9683,11533.0
2021-02-18 12:30:00,146.56,146.66,146.47,146.64,13416.0,142.9683,143.0658,142.8805,143.0463,13416.0
2021-02-18 12:40:00,146.63,146.82,146.49,146.75,20537.0,143.0366,143.2219,142.9,143.1536,20537.0
2021-02-18 12:50:00,146.74,146.86,146.56,146.83,19908.0,143.1439,143.2609,142.9683,143.2317,19908.0
2021-02-18 13:00:00,146.78,146.88,146.51,146.77,18156.0,143.1829,143.2804,142.9195,143.1731,18156.0
2021-02-18 13:10:00,146.75,147.07,146.68,147.07,14538.0,143.1536,143.4658,143.0853,143.4658,14538.0
2021-02-18 13:20:00,147.07,147.25,146.97,147.02,18893.0,143.4658,143.6414,143.3682,143.417,18893.0
2021-02-18 13:30:00,147.13,147.36,147.09,147.35,17524.0,143.5243,143.7487,143.4853,143.7389,17524.0
2021-02-18 13:40:00,147.3,147.55,147.21,147.5,29660.0,143.6902,143.934,143.6024,143.8853,29660.0
2021-02-18 13:50:00,147.49,147.67,147.41,147.59,19346.0,143.8755,144.0511,143.7975,143.973,19346.0
2021-02-18 14:00:00,147.61,148.07,147.54,147.89,50723.0,143.9926,144.4413,143.9243,144.2657,50723.0
2021-02-18 14:10:00,147.84,147.96,147.74,147.75,16012.0,144.2169,144.334,144.1194,144.1291,16012.0
2021-02-18 14:20:00,147.78,147.87,147.67,147.72,16088.0,144.1584,144.2462,144.0511,144.0999,16088.0
2021-02-18 14:30:00,147.74,147.98,147.74,147.95,18934.0,144.1194,144.3535,144.1194,144.3242,18934.0
2021-02-18 14:40:00,147.93,148.02,147.82,147.86,20190.0,144.3047,144.3925,144.1974,144.2364,20190.0
2021-02-18 14:50:00,147.86,148.17,147.85,148.17,17249.0,144.2364,144.5388,144.2267,144.5388,17249.0
2021-02-18 15:00:00,148.14,148.35,148.04,148.28,19835.0,144.5096,144.7144,144.412,144.6461,19835.0
2021-02-18 15:10:00,148.32,148.41,148.16,148.21,18773.0,144.6852,144.7729,144.5291,144.5779,18773.0
2021-02-18 15:20:00,148.18,148.37,147.96,147.97,29575.0,144.5486,144.7339,144.334,144.3437,29575.0
2021-02-18 15:30:00,148.03,148.11,147.6,147.6,25904.0,144.4023,144.4803,143.9828,143.9828,25904.0
2021-02-18 15:40:00,147.67,147.67,147.32,147.39,38877.0,144.0511,144.0511,143.7097,143.7779,38877.0
2021-02-18 15:50:00,147.42,147.45,147.1,147.4,141207.0,143.8072,143.8365,143.4951,143.7877,141207.0
2021-02-19 09:30:00,147.69,148.98,147.15,148.08,142161.0,144.0706,145.329,143.5438,144.451,142161.0
2021-02-19 09:40:00,147.86,147.97,147.1,147.4,16474.0,144.2364,144.3437,143.4951,143.7877,16474.0
2021-02-19 09:50:00,147.49,147.85,147.49,147.65,16215.0,143.8755,144.2267,143.8755,144.0316,16215.0
2021-02-19 10:00:00,147.73,147.91,147.42,147.51,14936.0,144.1096,144.2852,143.8072,143.895,14936.0
2021-02-19 10:10:00,147.53,147.62,147.06,147.53,14769.0,143.9145,144.0023,143.456,143.9145,14769.0
2021-02-19 10:20:00,147.55,147.99,147.43,147.68,37042.0,143.934,144.3632,143.817,144.0608,37042.0
2021-02-19 10:30:00,147.68,147.74,147.09,147.21,22294.0,144.0608,144.1194,143.4853,143.6024,22294.0
2021-02-19 10:40:00,147.23,147.31,147.0,147.05,13888.0,143.6219,143.6999,143.3975,143.4463,13888.0
2021-02-19 10:50:00,147.1,147.23,147.04,147.23,8864.0,143.4951,143.6219,143.4365,143.6219,8864.0
2021-02-19 11:00:00,147.22,147.84,147.16,147.77,25500.0,143.6121,144.2169,143.5536,144.1486,25500.0
2021-02-19 11:10:00,147.76,147.85,147.39,147.62,11017.0,144.1389,144.2267,143.7779,144.0023,11017.0
2021-02-19 11:20:00,147.65,147.79,147.41,147.42,16916.0,144.0316,144.1681,143.7975,143.8072,16916.0
2021-02-19 11:30:00,147.28,147.82,147.28,147.79,28357.0,143.6706,144.1974,143.6706,144.1681,28357.0
2021-02-19 11:40:00,147.74,147.77,147.37,147.46,18191.0,144.1194,144.1486,143.7584,143.8462,18191.0
2021-02-19 11:50:00,147.43,147.53,147.17,147.26,52969.0,143.817,143.9145,143.5633,143.6511,52969.0
2021-02-19 12:00:00,147.25,147.29,146.96,147.12,24656.0,143.6414,143.6804,143.3585,143.5146,24656.0
2021-02-19 12:10:00,147.16,147.3,146.65,146.65,30080.0,143.5536,143.6902,143.0561,143.0561,30080.0
2021-02-19 12:20:00,146.65,146.86,146.56,146.62,18291.0,143.0561,143.2609,142.9683,143.0268,18291.0
2021-02-19 12:30:00,146.57,146.57,146.1,146.2,23041.0,142.978,142.978,142.5196,142.6171,23041.0
2021-02-19 12:40:00,146.21,146.26,146.02,146.12,16295.0,142.6269,142.6756,142.4415,142.5391,16295.0
2021-02-19 12:50:00,146.06,146.1,145.76,146.02,17913.0,142.4805,142.5196,142.1879,142.4415,17913.0
2021-02-19 13:00:00,145.96,146.12,145.87,145.87,10202.0,142.383,142.5391,142.2952,142.2952,10202.0
2021-02-19 13:10:00,145.81,146.17,145.78,146.1,10134.0,142.2367,142.5878,142.2074,142.5196,10134.0
2021-02-19 13:20:00,146.05,146.39,145.93,146.28,26964.0,142.4708,142.8025,142.3537,142.6951,26964.0
2021-02-19 13:30:00,146.27,146.32,146.08,146.25,10298.0,142.6854,142.7342,142.5001,142.6659,10298.0
2021-02-19 13:40:00,146.28,146.4,146.2,146.37,9355.0,142.6951,142.8122,142.6171,142.7829,9355.0
2021-02-19 13:50:00,146.38,146.43,146.24,146.38,10272.0,142.7927,142.8415,142.6561,142.7927,10272.0
2021-02-19 14:00:00,146.42,146.46,146.32,146.35,15886.0,142.8317,142.8707,142.7342,142.7634,15886.0
2021-02-19 14:10:00,146.39,146.5,146.16,146.4,14421.0,142.8025,142.9098,142.5781,142.8122,14421.0
2021-02-19 14:20:00,146.41,146.41,145.81,145.92,35415.0,142.822,142.822,142.2367,142.344,35415.0
2021-02-19 14:30:00,145.91,145.95,145.71,145.73,19787.0,142.3342,142.3732,142.1391,142.1586,19787.0
2021-02-19 14:40:00,145.72,145.83,145.53,145.78,26744.0,142.1489,142.2562,141.9635,142.2074,26744.0
2021-02-19 14:50:00,145.75,145.82,145.54,145.82,23649.0,142.1781,142.2464,141.9733,142.2464,23649.0
2021-02-19 15:00:00,145.87,145.87,145.44,145.46,22209.0,142.2952,142.2952,141.8757,141.8952,22209.0
2021-02-19 15:10:00,145.48,145.76,145.47,145.66,18229.0,141.9148,142.1879,141.905,142.0903,18229.0
2021-02-19 15:20:00,145.66,146.03,145.61,145.97,30555.0,142.0903,142.4513,142.0416,142.3927,30555.0
2021-02-19 15:30:00,145.99,146.32,145.99,146.3,29474.0,142.4123,142.7342,142.4123,142.7147,29474.0
2021-02-19 15:40:00,146.29,146.29,145.92,146.08,62070.0,142.7049,142.7049,142.344,142.5001,62070.0
2021-02-19 15:50:00,146.06,146.14,145.89,145.95,117492.0,142.4805,142.5586,142.3147,142.3732,117492.0
2021-02-22 09:30:00,144.27,145.2,143.03,144.89,51243.0,140.7344,141.6416,139.5248,141.3392,51243.0
2021-02-22 09:40:00,144.79,145.17,144.09,145.03,17469.0,141.2417,141.6124,140.5588,141.4758,17469.0
2021-02-22 09:50:00,144.91,145.25,144.7,145.01,27784.0,141.3587,141.6904,141.1539,141.4563,27784.0
2021-02-22 10:00:00,145.06,145.4,145.0,145.09,24315.0,141.505,141.8367,141.4465,141.5343,24315.0
2021-02-22 10:10:00,145.07,145.11,144.32,144.44,19538.0,141.5148,141.5538,140.7832,140.9002,19538.0
2021-02-22 10:20:00,144.5,144.63,144.22,144.22,18950.0,140.9588,141.0856,140.6856,140.6856,18950.0
2021-02-22 10:30:00,144.24,144.29,143.6,143.9,11456.0,140.7051,140.7539,140.0808,140.3735,11456.0
2021-02-22 10:40:00,143.88,144.16,143.7,144.14,10206.0,140.354,140.6271,140.1784,140.6076,10206.0
2021-02-22 10:50:00,144.11,144.12,143.06,143.06,25152.0,140.5783,140.5881,139.5541,139.5541,25152.0
2021-02-22 11:00:00,143.17,143.34,142.75,143.03,30823.0,139.6614,139.8272,139.2517,139.5248,30823.0
2021-02-22 11:10:00,143.02,143.58,143.0,143.51,13406.0,139.515,140.0613,139.4955,139.993,13406.0
2021-02-22 11:20:00,143.52,143.69,143.43,143.51,11192.0,140.0028,140.1686,139.915,139.993,11192.0
2021-02-22 11:30:00,143.5,143.54,143.27,143.36,17026.0,139.9833,140.0223,139.7589,139.8467,17026.0
2021-02-22 11:40:00,143.37,143.48,143.05,143.1,15206.0,139.8565,139.9638,139.5443,139.5931,15206.0
2021-02-22 11:50:00,143.06,143.27,142.89,142.92,16647.0,139.5541,139.7589,139.3882,139.4175,16647.0
2021-02-22 12:00:00,142.92,143.08,142.78,142.99,12448.0,139.4175,139.5736,139.2809,139.4858,12448.0
2021-02-22 12:10:00,143.0,143.07,142.82,142.87,10806.0,139.4955,139.5638,139.3199,139.3687,10806.0
2021-02-22 12:20:00,142.91,142.91,142.48,142.63,10953.0,139.4077,139.4077,138.9883,139.1346,10953.0
2021-02-22 12:30:00,142.67,142.83,142.44,142.76,10309.0,139.1736,139.3297,138.9493,139.2614,10309.0
2021-02-22 12:40:00,142.74,143.07,142.72,143.07,9362.0,139.2419,139.5638,139.2224,139.5638,9362.0
2021-02-22 12:50:00,142.97,142.98,142.81,142.89,7037.0,139.4663,139.476,139.3102,139.3882,7037.0
2021-02-22 13:00:00,142.91,143.0,142.76,142.93,10146.0,139.4077,139.4955,139.2614,139.4272,10146.0
2021-02-22 13:10:00,142.97,143.13,142.9,143.05,7715.0,139.4663,139.6223,139.398,139.5443,7715.0
2021-02-22 13:20:00,143.06,143.43,143.06,143.43,4868.0,139.5541,139.915,139.5541,139.915,4868.0
2021-02-22 13:30:00,143.41,143.55,143.38,143.54,7058.0,139.8955,140.0321,139.8662,140.0223,7058.0
2021-02-22 13:40:00,143.56,143.72,143.45,143.68,9839.0,140.0418,140.1979,139.9345,140.1589,9839.0
2021-02-22 13:50:00,143.69,143.87,143.61,143.7,15183.0,140.1686,140.3442,140.0906,140.1784,15183.0
2021-02-22 14:00:00,143.72,143.82,143.63,143.68,10369.0,140.1979,140.2954,140.1101,140.1589,10369.0
2021-02-22 14:10:00,143.65,143.66,143.33,143.44,14561.0,140.1296,140.1394,139.8174,139.9247,14561.0
2021-02-22 14:20:00,143.44,143.45,143.11,143.11,10086.0,139.9247,139.9345,139.6028,139.6028,10086.0
2021-02-22 14:30:00,143.15,143.36,143.12,143.19,11440.0,139.6419,139.8467,139.6126,139.6809,11440.0
2021-02-22 14:40:00,143.19,143.25,143.1,143.16,10129.0,139.6809,139.7394,139.5931,139.6516,10129.0
2021-02-22 14:50:00,143.18,143.24,142.9,142.95,14850.0,139.6711,139.7296,139.398,139.4468,14850.0
2021-02-22 15:00:00,142.96,142.98,142.61,142.63,20353.0,139.4565,139.476,139.1151,139.1346,20353.0
2021-02-22 15:10:00,142.66,142.81,142.42,142.73,17391.0,139.1639,139.3102,138.9297,139.2321,17391.0
2021-02-22 15:20:00,142.74,142.77,142.52,142.54,15235.0,139.2419,139.2712,139.0273,139.0468,15235.0
2021-02-22 15:30:00,142.58,142.72,142.34,142.44,28387.0,139.0858,139.2224,138.8517,138.9493,28387.0
2021-02-22 15:40:00,142.47,142.54,142.29,142.29,41709.0,138.9785,139.0468,138.8029,138.8029,41709.0
2021-02-22 15:50:00,142.0,142.38,142.0,142.28,110639.0,138.52,138.8907,138.52,138.7932,110639.0
2021-02-23 09:30:00,140.23,140.45,136.62,136.64,153903.0,136.7934,137.008,133.2719,133.2914,153903.0
2021-02-23 09:40:00,136.65,137.65,136.19,136.25,78107.0,133.3011,134.2766,132.8524,132.911,78107.0
2021-02-23 09:50:00,136.33,138.23,136.31,137.74,69582.0,132.989,134.8424,132.9695,134.3644,69582.0
2021-02-23 10:00:00,137.75,139.12,137.7,138.62,77805.0,134.3742,135.7106,134.3254,135.2229,77805.0
2021-02-23 10:10:00,138.63,138.79,137.42,137.5,86449.0,135.2326,135.3887,134.0523,134.1303,86449.0
2021-02-23 10:20:00,137.51,138.72,137.36,138.55,91204.0,134.1401,135.3204,133.9937,135.1546,91204.0
2021-02-23 10:30:00,138.49,138.51,137.89,138.01,123054.0,135.0961,135.1156,134.5108,134.6278,123054.0
2021-02-23 10:40:00,138.1,139.04,137.91,138.83,57762.0,134.7156,135.6326,134.5303,135.4277,57762.0
2021-02-23 10:50:00,138.81,139.17,138.62,138.85,68077.0,135.4082,135.7594,135.2229,135.4472,68077.0
2021-02-23 11:00:00,138.85,139.62,138.85,139.24,45588.0,135.4472,136.1984,135.4472,135.8277,45588.0
2021-02-23 11:10:00,139.23,139.44,138.81,138.81,44389.0,135.8179,136.0228,135.4082,135.4082,44389.0
2021-02-23 11:20:00,138.83,138.86,138.41,138.48,69806.0,135.4277,135.457,135.018,135.0863,69806.0
2021-02-23 11:30:00,138.52,139.49,138.46,139.36,34629.0,135.1253,136.0716,135.0668,135.9447,34629.0
2021-02-23 11:40:00,139.36,139.43,138.8,138.84,35557.0,135.9447,136.013,135.3985,135.4375,35557.0
2021-02-23 11:50:00,138.85,139.25,138.77,138.78,23031.0,135.4472,135.8374,135.3692,135.379,23031.0
2021-02-23 12:00:00,138.76,138.86,138.35,138.49,46376.0,135.3594,135.457,134.9595,135.0961,46376.0
2021-02-23 12:10:00,138.5,138.78,137.93,138.59,25179.0,135.1058,135.379,134.5498,135.1936,25179.0
2021-02-23 12:20:00,138.52,138.83,138.22,138.71,24001.0,135.1253,135.4277,134.8327,135.3107,24001.0
2021-02-23 12:30:00,138.73,139.25,138.67,138.73,27918.0,135.3302,135.8374,135.2716,135.3302,27918.0
2021-02-23 12:40:00,138.68,138.73,138.37,138.58,37959.0,135.2814,135.3302,134.979,135.1839,37959.0
2021-02-23 12:50:00,138.56,138.88,138.46,138.53,38289.0,135.1643,135.4765,135.0668,135.1351,38289.0
2021-02-23 13:00:00,138.52,139.07,138.49,139.07,21780.0,135.1253,135.6618,135.0961,135.6618,21780.0
2021-02-23 13:10:00,139.03,139.73,139.0,139.7,22410.0,135.6228,136.3057,135.5936,136.2764,22410.0
2021-02-23 13:20:00,139.7,140.04,139.63,139.87,33968.0,136.2764,136.6081,136.2081,136.4422,33968.0
2021-02-23 13:30:00,139.86,140.06,139.62,139.92,15453.0,136.4325,136.6276,136.1984,136.491,15453.0
2021-02-23 13:40:00,139.93,139.95,139.54,139.81,24834.0,136.5008,136.5203,136.1203,136.3837,24834.0
2021-02-23 13:50:00,139.78,140.05,139.61,140.01,13720.0,136.3544,136.6178,136.1886,136.5788,13720.0
2021-02-23 14:00:00,139.94,140.49,139.9,140.26,19521.0,136.5105,137.047,136.4715,136.8227,19521.0
2021-02-23 14:10:00,140.24,140.6,140.16,140.5,22277.0,136.8032,137.1543,136.7251,137.0568,22277.0
2021-02-23 14:20:00,140.51,140.98,140.47,140.83,28223.0,137.0666,137.525,137.0275,137.3787,28223.0
2021-02-23 14:30:00,140.88,141.03,140.49,140.59,30097.0,137.4275,137.5738,137.047,137.1446,30097.0
2021-02-23 14:40:00,140.59,141.05,140.58,140.94,22494.0,137.1446,137.5933,137.1348,137.486,22494.0
2021-02-23 14:50:00,140.92,141.18,140.88,141.15,24511.0,137.4665,137.7201,137.4275,137.6909,24511.0
2021-02-23 15:00:00,141.17,141.49,140.99,141.49,24847.0,137.7104,138.0225,137.5348,138.0225,24847.0
2021-02-23 15:10:00,141.49,141.65,141.41,141.56,38026.0,138.0225,138.1786,137.9445,138.0908,38026.0
2021-02-23 15:20:00,141.56,141.97,141.55,141.84,57080.0,138.0908,138.4908,138.0811,138.364,57080.0
2021-02-23 15:30:00,141.81,141.93,141.56,141.56,37745.0,138.3347,138.4518,138.0908,138.0908,37745.0
2021-02-23 15:40:00,141.58,141.58,141.19,141.34,41937.0,138.1103,138.1103,137.7299,137.8762,41937.0
2021-02-23 15:50:00,141.35,141.35,141.04,141.18,106047.0,137.886,137.886,137.5836,137.7201,106047.0
2021-02-24 09:30:00,138.78,139.62,137.67,138.79,83456.0,135.379,136.1984,134.2962,135.3887,83456.0
2021-02-24 09:40:00,138.67,138.75,137.84,138.16,48999.0,135.2716,135.3497,134.462,134.7741,48999.0
2021-02-24 09:50:00,138.09,138.38,137.52,137.56,58837.0,134.7059,134.9888,134.1498,134.1888,58837.0
2021-02-24 10:00:00,137.58,137.88,136.93,137.47,61006.0,134.2084,134.501,133.5743,134.1011,61006.0
2021-02-24 10:10:00,137.47,138.29,137.47,138.29,42717.0,134.1011,134.901,134.1011,134.901,42717.0
2021-02-24 10:20:00,138.2,138.97,138.1,138.63,29569.0,134.8132,135.5643,134.7156,135.2326,29569.0
2021-02-24 10:30:00,138.58,138.63,138.11,138.32,23085.0,135.1839,135.2326,134.7254,134.9302,23085.0
2021-02-24 10:40:00,138.31,138.55,138.17,138.38,17716.0,134.9205,135.1546,134.7839,134.9888,17716.0
2021-02-24 10:50:00,138.41,138.71,138.17,138.66,25817.0,135.018,135.3107,134.7839,135.2619,25817.0
2021-02-24 11:00:00,138.72,139.14,138.61,139.14,29042.0,135.3204,135.7301,135.2131,135.7301,29042.0
2021-02-24 11:10:00,139.09,139.35,138.93,139.35,17724.0,135.6814,135.935,135.5253,135.935,17724.0
2021-02-24 11:20:00,139.35,139.59,139.16,139.45,46190.0,135.935,136.1691,135.7496,136.0325,46190.0
2021-02-24 11:30:00,139.49,139.51,139.07,139.09,18051.0,136.0716,136.0911,135.6618,135.6814,18051.0
2021-02-24 11:40:00,139.06,139.06,138.21,138.29,87237.0,135.6521,135.6521,134.8229,134.901,87237.0
2021-02-24 11:50:00,138.31,138.39,138.02,138.23,140582.0,134.9205,134.9985,134.6376,134.8424,140582.0
2021-02-24 12:00:00,138.19,138.36,138.16,138.25,30465.0,134.8034,134.9692,134.7741,134.8619,30465.0
2021-02-24 12:10:00,138.27,138.39,138.22,138.38,121327.0,134.8814,134.9985,134.8327,134.9888,121327.0
2021-02-24 12:20:00,138.38,138.4,137.89,138.0,44215.0,134.9888,135.0083,134.5108,134.6181,44215.0
2021-02-24 12:30:00,137.99,138.1,137.81,138.09,28046.0,134.6083,134.7156,134.4327,134.7059,28046.0
2021-02-24 12:40:00,138.09,138.21,137.83,137.9,23225.0,134.7059,134.8229,134.4522,134.5205,23225.0
2021-02-24 12:50:00,137.9,137.99,137.7,137.72,32585.0,134.5205,134.6083,134.3254,134.3449,32585.0
2021-02-24 13:00:00,137.7,137.72,137.38,137.51,32804.0,134.3254,134.3449,134.0133,134.1401,32804.0
2021-02-24 13:10:00,137.5,138.01,137.47,138.0,124513.0,134.1303,134.6278,134.1011,134.6181,124513.0
2021-02-24 13:20:00,138.0,138.11,137.83,138.0,72448.0,134.6181,134.7254,134.4522,134.6181,72448.0
2021-02-24 13:30:00,138.03,138.5,138.02,138.16,216864.0,134.6473,135.1058,134.6376,134.7741,216864.0
2021-02-24 13:40:00,138.19,138.19,137.81,137.87,71334.0,134.8034,134.8034,134.4327,134.4913,71334.0
2021-02-24 13:50:00,137.87,137.92,137.62,137.8,41271.0,134.4913,134.54,134.2474,134.423,41271.0
2021-02-24 14:00:00,137.79,138.05,137.71,137.86,20974.0,134.4132,134.6668,134.3352,134.4815,20974.0
2021-02-24 14:10:00,137.95,138.17,137.41,138.16,105805.0,134.5693,134.7839,134.0425,134.7741,105805.0
2021-02-24 14:20:00,138.17,138.17,137.83,137.87,34330.0,134.7839,134.7839,134.4522,134.4913,34330.0
2021-02-24 14:30:00,137.87,137.91,137.68,137.85,34980.0,134.4913,134.5303,134.3059,134.4717,34980.0
2021-02-24 14:40:00,137.84,137.97,137.79,137.87,25808.0,134.462,134.5888,134.4132,134.4913,25808.0
2021-02-24 14:50:00,137.88,138.18,137.84,138.16,26602.0,134.501,134.7937,134.462,134.7741,26602.0
2021-02-24 15:00:00,138.17,138.3,137.81,137.81,55148.0,134.7839,134.9107,134.4327,134.4327,55148.0
2021-02-24 15:10:00,137.84,138.11,137.78,137.89,25348.0,134.462,134.7254,134.4035,134.5108,25348.0
2021-02-24 15:20:00,137.86,138.2,137.8,138.16,45745.0,134.4815,134.8132,134.423,134.7741,45745.0
2021-02-24 15:30:00,138.14,138.29,137.88,138.09,84142.0,134.7546,134.901,134.501,134.7059,84142.0
2021-02-24 15:40:00,138.05,138.09,137.71,137.86,65844.0,134.6668,134.7059,134.3352,134.4815,65844.0
2021-02-24 15:50:00,137.87,137.93,137.59,137.63,300381.0,134.4913,134.5498,134.2181,134.2571,300381.0
2021-02-25 09:30:00,137.25,138.96,137.25,138.87,99422.0,133.8864,135.5545,133.8864,135.4667,99422.0
2021-02-25 09:40:00,138.92,138.96,138.03,138.24,53895.0,135.5155,135.5545,134.6473,134.8522,53895.0
2021-02-25 09:50:00,138.2,138.2,137.41,137.56,54504.0,134.8132,134.8132,134.0425,134.1888,54504.0
2021-02-25 10:00:00,137.56,137.76,136.82,136.9,54325.0,134.1888,134.3839,133.467,133.545,54325.0
2021-02-25 10:10:00,136.9,137.38,136.59,137.38,50858.0,133.545,134.0133,133.2426,134.0133,50858.0
2021-02-25 10:20:00,137.41,137.66,136.96,137.2,43500.0,134.0425,134.2864,133.6036,133.8377,43500.0
2021-02-25 10:30:00,137.2,137.3,136.81,136.89,30438.0,133.8377,133.9352,133.4572,133.5353,30438.0
2021-02-25 10:40:00,136.82,136.96,136.17,136.17,31916.0,133.467,133.6036,132.8329,132.8329,31916.0
2021-02-25 10:50:00,136.17,136.76,136.07,136.66,27037.0,132.8329,133.4085,132.7354,133.3109,27037.0
2021-02-25 11:00:00,136.67,137.34,136.49,137.28,22267.0,133.3207,133.9742,133.1451,133.9157,22267.0
2021-02-25 11:10:00,137.26,137.27,136.78,137.08,55131.0,133.8962,133.906,133.428,133.7206,55131.0
2021-02-25 11:20:00,137.08,137.25,136.59,136.81,37595.0,133.7206,133.8864,133.2426,133.4572,37595.0
2021-02-25 11:30:00,136.76,136.77,136.18,136.22,50694.0,133.4085,133.4182,132.8427,132.8817,50694.0
2021-02-25 11:40:00,136.22,136.31,135.62,135.62,66655.0,132.8817,132.9695,132.2964,132.2964,66655.0
2021-02-25 11:50:00,135.62,136.01,135.43,135.48,41652.0,132.2964,132.6768,132.111,132.1598,41652.0
2021-02-25 12:00:00,135.42,135.8,135.28,135.68,18496.0,132.1013,132.472,131.9647,132.3549,18496.0
2021-02-25 12:10:00,135.56,135.86,135.15,135.72,40791.0,132.2379,132.5305,131.8379,132.3939,40791.0
2021-02-25 12:20:00,135.8,135.98,135.55,135.71,24685.0,132.472,132.6476,132.2281,132.3842,24685.0
2021-02-25 12:30:00,135.65,135.66,135.3,135.66,21475.0,132.3257,132.3354,131.9842,132.3354,21475.0
2021-02-25 12:40:00,135.76,135.78,135.21,135.25,31436.0,132.433,132.4525,131.8964,131.9355,31436.0
2021-02-25 12:50:00,135.22,135.24,134.47,134.63,37942.0,131.9062,131.9257,131.1746,131.3307,37942.0
2021-02-25 13:00:00,134.61,135.25,134.1,135.25,42263.0,131.3111,131.9355,130.8136,131.9355,42263.0
2021-02-25 13:10:00,135.32,135.56,135.05,135.5,21568.0,132.0037,132.2379,131.7404,132.1793,21568.0
2021-02-25 13:20:00,135.44,135.62,134.81,135.06,44063.0,132.1208,132.2964,131.5062,131.7501,44063.0
2021-02-25 13:30:00,135.01,135.5,134.69,135.47,37599.0,131.7013,132.1793,131.3892,132.1501,37599.0
2021-02-25 13:40:00,135.47,135.74,135.45,135.74,95282.0,132.1501,132.4135,132.1306,132.4135,95282.0
2021-02-25 13:50:00,135.78,135.8,135.18,135.49,101266.0,132.4525,132.472,131.8672,132.1696,101266.0
2021-02-25 14:00:00,135.55,136.0,135.46,135.98,38113.0,132.2281,132.6671,132.1403,132.6476,38113.0
2021-02-25 14:10:00,135.99,136.24,135.99,136.23,35322.0,132.6573,132.9012,132.6573,132.8914,35322.0
2021-02-25 14:20:00,136.23,136.87,136.23,136.7,53903.0,132.8914,133.5158,132.8914,133.3499,53903.0
2021-02-25 14:30:00,136.7,136.77,136.21,136.21,68738.0,133.3499,133.4182,132.8719,132.8719,68738.0
2021-02-25 14:40:00,136.22,136.28,135.77,136.17,26175.0,132.8817,132.9402,132.4427,132.8329,26175.0
2021-02-25 14:50:00,136.14,136.26,135.62,135.74,27486.0,132.8036,132.9207,132.2964,132.4135,27486.0
2021-02-25 15:00:00,135.72,135.97,135.32,135.37,30130.0,132.3939,132.6378,132.0037,132.0525,30130.0
2021-02-25 15:10:00,135.34,135.58,134.91,135.02,38202.0,132.0233,132.2574,131.6038,131.7111,38202.0
2021-02-25 15:20:00,135.09,135.22,134.77,134.9,49448.0,131.7794,131.9062,131.4672,131.594,49448.0
2021-02-25 15:30:00,134.94,135.06,134.52,134.79,54877.0,131.6331,131.7501,131.2233,131.4867,54877.0
2021-02-25 15:40:00,134.81,135.57,134.55,135.54,78881.0,131.5062,132.2476,131.2526,132.2184,78881.0
2021-02-25 15:50:00,135.58,135.73,135.17,135.25,168925.0,132.2574,132.4037,131.8574,131.9355,168925.0
2021-02-26 09:30:00,135.71,136.97,135.57,136.35,79037.0,132.3842,133.6133,132.2476,133.0085,79037.0
2021-02-26 09:40:00,136.39,136.5,135.44,135.6,33027.0,133.0475,133.1548,132.1208,132.2769,33027.0
2021-02-26 09:50:00,135.57,135.91,135.18,135.77,33335.0,132.2476,132.5793,131.8672,132.4427,33335.0
2021-02-26 10:00:00,135.69,136.36,135.64,135.73,61758.0,132.3647,133.0183,132.3159,132.4037,61758.0
2021-02-26 10:10:00,135.69,136.26,135.42,136.13,32149.0,132.3647,132.9207,132.1013,132.7939,32149.0
2021-02-26 10:20:00,136.15,136.42,135.36,135.42,49527.0,132.8134,133.0768,132.0428,132.1013,49527.0
2021-02-26 10:30:00,135.44,136.4,135.44,136.4,45029.0,132.1208,133.0573,132.1208,133.0573,45029.0
2021-02-26 10:40:00,136.37,137.12,136.26,137.05,40395.0,133.028,133.7596,132.9207,133.6913,40395.0
2021-02-26 10:50:00,137.04,137.15,136.61,136.85,42967.0,133.6816,133.7889,133.2621,133.4962,42967.0
2021-02-26 11:00:00,136.95,137.01,136.61,136.86,24545.0,133.5938,133.6523,133.2621,133.506,24545.0
2021-02-26 11:10:00,136.9,136.9,136.21,136.25,18333.0,133.545,133.545,132.8719,132.911,18333.0
2021-02-26 11:20:00,136.2,136.35,135.97,136.28,20639.0,132.8622,133.0085,132.6378,132.9402,20639.0
2021-02-26 11:30:00,136.37,137.55,136.37,137.4,22523.0,133.028,134.1791,133.028,134.0328,22523.0
2021-02-26 11:40:00,137.43,137.8,137.36,137.6,47618.0,134.062,134.423,133.9937,134.2279,47618.0
2021-02-26 11:50:00,137.54,137.72,137.41,137.7,20388.0,134.1693,134.3449,134.0425,134.3254,20388.0
2021-02-26 12:00:00,137.76,137.83,137.33,137.67,37647.0,134.3839,134.4522,133.9645,134.2962,37647.0
2021-02-26 12:10:00,137.69,137.81,137.42,137.68,19394.0,134.3157,134.4327,134.0523,134.3059,19394.0
2021-02-26 12:20:00,137.69,137.69,137.3,137.34,26904.0,134.3157,134.3157,133.9352,133.9742,26904.0
2021-02-26 12:30:00,137.31,137.49,136.74,136.78,28892.0,133.945,134.1206,133.3889,133.428,28892.0
2021-02-26 12:40:00,136.82,137.09,136.79,136.97,31130.0,133.467,133.7304,133.4377,133.6133,31130.0
2021-02-26 12:50:00,136.92,137.25,136.54,136.59,20138.0,133.5645,133.8864,133.1938,133.2426,20138.0
2021-02-26 13:00:00,136.53,136.53,136.07,136.25,31293.0,133.1841,133.1841,132.7354,132.911,31293.0
2021-02-26 13:10:00,136.22,136.23,135.78,135.93,31972.0,132.8817,132.8914,132.4525,132.5988,31972.0
2021-02-26 13:20:00,135.97,136.23,135.94,136.04,34691.0,132.6378,132.8914,132.6085,132.7061,34691.0
2021-02-26 13:30:00,136.09,136.13,135.42,135.5,53608.0,132.7549,132.7939,132.1013,132.1793,53608.0
2021-02-26 13:40:00,135.49,135.55,134.87,135.0,62328.0,132.1696,132.2281,131.5648,131.6916,62328.0
2021-02-26 13:50:00,135.01,135.14,134.8,134.8,37312.0,131.7013,131.8282,131.4965,131.4965,37312.0
2021-02-26 14:00:00,134.8,135.03,134.32,134.42,54239.0,131.4965,131.7209,131.0283,131.1258,54239.0
2021-02-26 14:10:00,134.42,134.55,134.12,134.12,63733.0,131.1258,131.2526,130.8332,130.8332,63733.0
2021-02-26 14:20:00,134.11,134.33,134.01,134.29,58107.0,130.8234,131.038,130.7258,130.999,58107.0
2021-02-26 14:30:00,134.27,134.81,134.22,134.69,46489.0,130.9795,131.5062,130.9307,131.3892,46489.0
2021-02-26 14:40:00,134.69,134.84,134.29,134.84,60672.0,131.3892,131.5355,130.999,131.5355,60672.0
2021-02-26 14:50:00,134.82,134.82,134.47,134.52,43542.0,131.516,131.516,131.1746,131.2233,43542.0
2021-02-26 15:00:00,134.53,135.06,134.51,134.95,50900.0,131.2331,131.7501,131.2136,131.6428,50900.0
2021-02-26 15:10:00,134.95,135.07,134.75,134.84,60308.0,131.6428,131.7599,131.4477,131.5355,60308.0
2021-02-26 15:20:00,134.84,134.87,134.13,134.15,77733.0,131.5355,131.5648,130.8429,130.8624,77733.0
2021-02-26 15:30:00,134.14,134.28,134.02,134.24,99004.0,130.8527,130.9892,130.7356,130.9502,99004.0
2021-02-26 15:40:00,134.22,134.78,134.05,134.75,102022.0,130.9307,131.477,130.7649,131.4477,102022.0
2021-02-26 15:50:00,134.71,134.71,133.91,133.91,318066.0,131.4087,131.4087,130.6283,130.6283,318066.0
2021-03-01 09:30:00,135.07,136.86,134.76,136.34,223863.0,131.7599,133.506,131.4575,132.9987,223863.0
2021-03-01 09:40:00,136.46,136.91,136.1,136.18,50501.0,133.1158,133.5548,132.7646,132.8427,50501.0
2021-03-01 09:50:00,136.18,136.33,135.82,135.82,44457.0,132.8427,132.989,132.4915,132.4915,44457.0
2021-03-01 10:00:00,135.89,136.03,135.43,135.72,41892.0,132.5598,132.6963,132.111,132.3939,41892.0
2021-03-01 10:10:00,135.71,136.01,135.35,135.99,33822.0,132.3842,132.6768,132.033,132.6573,33822.0
2021-03-01 10:20:00,135.89,136.26,135.85,136.24,36970.0,132.5598,132.9207,132.5208,132.9012,36970.0
2021-03-01 10:30:00,136.25,136.43,136.11,136.25,38640.0,132.911,133.0865,132.7744,132.911,38640.0
2021-03-01 10:40:00,136.29,136.81,136.29,136.47,32894.0,132.95,133.4572,132.95,133.1256,32894.0
2021-03-01 10:50:00,136.5,137.07,136.37,136.91,40964.0,133.1548,133.7109,133.028,133.5548,40964.0
2021-03-01 11:00:00,136.94,137.14,136.57,137.08,32616.0,133.584,133.7791,133.2231,133.7206,32616.0
2021-03-01 11:10:00,137.07,137.26,136.91,137.18,23598.0,133.7109,133.8962,133.5548,133.8182,23598.0
2021-03-01 11:20:00,137.2,137.23,136.65,136.69,30499.0,133.8377,133.8669,133.3011,133.3402,30499.0
2021-03-01 11:30:00,136.75,137.01,136.66,136.84,28110.0,133.3987,133.6523,133.3109,133.4865,28110.0
2021-03-01 11:40:00,136.87,137.3,136.78,137.3,44826.0,133.5158,133.9352,133.428,133.9352,44826.0
2021-03-01 11:50:00,137.3,137.84,137.2,137.61,23304.0,133.9352,134.462,133.8377,134.2376,23304.0
2021-03-01 12:00:00,137.6,137.86,137.6,137.65,21033.0,134.2279,134.4815,134.2279,134.2766,21033.0
2021-03-01 12:10:00,137.68,137.68,137.02,137.53,35191.0,134.3059,134.3059,133.6621,134.1596,35191.0
2021-03-01 12:20:00,137.57,137.72,137.17,137.36,84347.0,134.1986,134.3449,133.8084,133.9937,84347.0
2021-03-01 12:30:00,137.35,137.41,137.09,137.13,58264.0,133.984,134.0425,133.7304,133.7694,58264.0
2021-03-01 12:40:00,137.15,137.3,136.92,137.03,35829.0,133.7889,133.9352,133.5645,133.6718,35829.0
2021-03-01 12:50:00,137.01,137.1,136.81,136.86,61530.0,133.6523,133.7401,133.4572,133.506,61530.0
2021-03-01 13:00:00,136.93,137.26,136.93,137.19,34912.0,133.5743,133.8962,133.5743,133.8279,34912.0
2021-03-01 13:10:00,137.2,137.34,137.13,137.19,24140.0,133.8377,133.9742,133.7694,133.8279,24140.0
2021-03-01 13:20:00,137.19,137.32,136.97,136.99,32807.0,133.8279,133.9547,133.6133,133.6328,32807.0
2021-03-01 13:30:00,136.97,137.06,136.75,136.91,27766.0,133.6133,133.7011,133.3987,133.5548,27766.0
2021-03-01 13:40:00,136.94,136.99,136.74,136.84,19436.0,133.584,133.6328,133.3889,133.4865,19436.0
2021-03-01 13:50:00,136.84,137.21,136.84,137.0,18081.0,133.4865,133.8474,133.4865,133.6426,18081.0
2021-03-01 14:00:00,137.06,137.2,136.68,136.92,81346.0,133.7011,133.8377,133.3304,133.5645,81346.0
2021-03-01 14:10:00,136.94,137.26,136.9,137.09,23025.0,133.584,133.8962,133.545,133.7304,23025.0
2021-03-01 14:20:00,137.08,137.46,136.99,137.41,21437.0,133.7206,134.0913,133.6328,134.0425,21437.0
2021-03-01 14:30:00,137.41,137.46,137.26,137.33,23166.0,134.0425,134.0913,133.8962,133.9645,23166.0
2021-03-01 14:40:00,137.33,137.61,137.32,137.56,27960.0,133.9645,134.2376,133.9547,134.1888,27960.0
2021-03-01 14:50:00,137.56,137.58,137.4,137.53,27340.0,134.1888,134.2084,134.0328,134.1596,27340.0
2021-03-01 15:00:00,137.55,137.66,137.37,137.37,24259.0,134.1791,134.2864,134.0035,134.0035,24259.0
2021-03-01 15:10:00,137.38,137.38,136.97,137.03,37135.0,134.0133,134.0133,133.6133,133.6718,37135.0
2021-03-01 15:20:00,137.03,137.5,137.03,137.32,25083.0,133.6718,134.1303,133.6718,133.9547,25083.0
2021-03-01 15:30:00,137.33,137.58,137.33,137.57,46303.0,133.9645,134.2084,133.9645,134.1986,46303.0
2021-03-01 15:40:00,137.54,137.58,137.21,137.21,43458.0,134.1693,134.2084,133.8474,133.8474,43458.0
2021-03-01 15:50:00,137.2,137.41,136.91,137.27,192371.0,133.8377,134.0425,133.5548,133.906,192371.0
2021-03-02 09:30:00,137.24,138.22,136.3,136.52,80000.0,134.043,135.0002,133.1249,133.3398,80000.0
2021-03-02 09:40:00,136.53,136.72,136.13,136.53,33216.0,133.3496,133.5351,132.9589,133.3496,33216.0
2021-03-02 09:50:00,136.46,136.8,136.19,136.51,34103.0,133.2812,133.6133,133.0175,133.33,34103.0
2021-03-02 10:00:00,136.52,137.0,136.4,136.6,28203.0,133.3398,133.8086,133.2226,133.4179,28203.0
2021-03-02 10:10:00,136.74,136.74,136.18,136.3,26038.0,133.5547,133.5547,133.0077,133.1249,26038.0
2021-03-02 10:20:00,136.28,136.57,135.65,135.77,38296.0,133.1054,133.3886,132.4901,132.6073,38296.0
2021-03-02 10:30:00,135.85,136.34,135.73,135.83,23808.0,132.6854,133.164,132.5682,132.6659,23808.0
2021-03-02 10:40:00,135.9,135.97,135.6,135.73,30682.0,132.7342,132.8026,132.4412,132.5682,30682.0
2021-03-02 10:50:00,135.78,136.3,135.73,136.3,28689.0,132.617,133.1249,132.5682,133.1249,28689.0
2021-03-02 11:00:00,136.31,136.68,136.0,136.63,16217.0,133.1347,133.4961,132.8319,133.4472,16217.0
2021-03-02 11:10:00,136.6,136.6,135.8,135.96,24705.0,133.4179,133.4179,132.6366,132.7929,24705.0
2021-03-02 11:20:00,136.04,136.32,135.79,136.32,16713.0,132.871,133.1445,132.6268,133.1445,16713.0
2021-03-02 11:30:00,136.32,136.32,135.99,136.17,18193.0,133.1445,133.1445,132.8222,132.998,18193.0
2021-03-02 11:40:00,136.15,136.47,135.97,136.47,15421.0,132.9784,133.291,132.8026,133.291,15421.0
2021-03-02 11:50:00,136.43,136.64,136.28,136.6,26965.0,133.2519,133.457,133.1054,133.4179,26965.0
2021-03-02 12:00:00,136.6,137.17,136.57,136.91,37847.0,133.4179,133.9747,133.3886,133.7207,37847.0
2021-03-02 12:10:00,136.94,137.09,136.8,137.05,20833.0,133.75,133.8965,133.6133,133.8575,20833.0
2021-03-02 12:20:00,137.03,137.31,137.0,137.19,32971.0,133.8379,134.1114,133.8086,133.9942,32971.0
2021-03-02 12:30:00,137.17,137.36,137.02,137.36,25087.0,133.9747,134.1602,133.8282,134.1602,25087.0
2021-03-02 12:40:00,137.32,137.54,137.32,137.4,66928.0,134.1212,134.336,134.1212,134.1993,66928.0
2021-03-02 12:50:00,137.4,137.57,137.24,137.45,47893.0,134.1993,134.3653,134.043,134.2481,47893.0
2021-03-02 13:00:00,137.45,137.67,137.44,137.56,81170.0,134.2481,134.463,134.2384,134.3556,81170.0
2021-03-02 13:10:00,137.56,137.92,137.51,137.68,18166.0,134.3556,134.7072,134.3067,134.4728,18166.0
2021-03-02 13:20:00,137.67,137.88,137.57,137.88,23363.0,134.463,134.6681,134.3653,134.6681,23363.0
2021-03-02 13:30:00,137.9,138.2,137.85,137.95,80255.0,134.6877,134.9807,134.6388,134.7365,80255.0
2021-03-02 13:40:00,137.94,138.28,137.89,138.22,35456.0,134.7267,135.0588,134.6779,135.0002,35456.0
2021-03-02 13:50:00,138.22,138.22,137.85,137.9,48581.0,135.0002,135.0002,134.6388,134.6877,48581.0
2021-03-02 14:00:00,137.92,138.03,137.38,137.42,28607.0,134.7072,134.8146,134.1798,134.2188,28607.0
2021-03-02 14:10:00,137.38,137.42,137.12,137.26,16258.0,134.1798,134.2188,133.9258,134.0626,16258.0
2021-03-02 14:20:00,137.27,137.42,137.18,137.21,10452.0,134.0723,134.2188,133.9844,134.0137,10452.0
2021-03-02 14:30:00,137.21,137.58,137.18,137.55,16569.0,134.0137,134.3751,133.9844,134.3458,16569.0
2021-03-02 14:40:00,137.56,137.78,137.41,137.72,9480.0,134.3556,134.5705,134.2091,134.5119,9480.0
2021-03-02 14:50:00,137.72,138.03,137.72,137.85,13057.0,134.5119,134.8146,134.5119,134.6388,13057.0
2021-03-02 15:00:00,137.85,138.01,137.82,137.83,15037.0,134.6388,134.7951,134.6095,134.6193,15037.0
2021-03-02 15:10:00,137.83,138.08,137.63,137.64,36999.0,134.6193,134.8635,134.4239,134.4337,36999.0
2021-03-02 15:20:00,137.63,137.63,137.23,137.26,32146.0,134.4239,134.4239,134.0333,134.0626,32146.0
2021-03-02 15:30:00,137.23,137.47,137.07,137.14,37926.0,134.0333,134.2677,133.877,133.9454,37926.0
2021-03-02 15:40:00,137.15,137.35,137.02,137.09,42963.0,133.9551,134.1505,133.8282,133.8965,42963.0
2021-03-02 15:50:00,137.12,137.22,136.72,136.81,175707.0,133.9258,134.0235,133.5351,133.6231,175707.0
2021-03-03 09:30:00,136.15,136.75,134.96,135.51,75012.0,132.9784,133.5644,131.8161,132.3533,75012.0
2021-03-03 09:40:00,135.64,135.64,134.27,134.67,57303.0,132.4803,132.4803,131.1422,131.5329,57303.0
2021-03-03 09:50:00,134.7,135.72,134.68,135.0,28066.0,131.5622,132.5584,131.5427,131.8552,28066.0
2021-03-03 10:00:00,134.97,135.08,134.15,134.77,36153.0,131.8259,131.9334,131.025,131.6306,36153.0
2021-03-03 10:10:00,134.68,135.2,134.47,135.07,56600.0,131.5427,132.0506,131.3376,131.9236,56600.0
2021-03-03 10:20:00,135.1,135.6,134.63,135.37,52246.0,131.9529,132.4412,131.4938,132.2166,52246.0
2021-03-03 10:30:00,135.3,135.67,135.03,135.16,50791.0,132.1482,132.5096,131.8845,132.0115,50791.0
2021-03-03 10:40:00,135.11,135.35,134.86,135.2,34062.0,131.9627,132.1971,131.7185,132.0506,34062.0
2021-03-03 10:50:00,135.2,135.57,134.83,135.49,43904.0,132.0506,132.4119,131.6892,132.3338,43904.0
2021-03-03 11:00:00,135.42,135.48,135.13,135.26,25739.0,132.2654,132.324,131.9822,132.1092,25739.0
2021-03-03 11:10:00,135.28,135.33,134.82,135.25,21392.0,132.1287,132.1775,131.6794,132.0994,21392.0
2021-03-03 11:20:00,135.2,135.39,134.96,135.27,28693.0,132.0506,132.2361,131.8161,132.1189,28693.0
2021-03-03 11:30:00,135.32,135.38,134.99,135.05,18420.0,132.1678,132.2264,131.8454,131.904,18420.0
2021-03-03 11:40:00,135.03,135.06,134.76,134.93,24419.0,131.8845,131.9138,131.6208,131.7868,24419.0
2021-03-03 11:50:00,134.9,134.92,134.51,134.51,19716.0,131.7575,131.7771,131.3766,131.3766,19716.0
2021-03-03 12:00:00,134.57,134.64,134.44,134.62,12293.0,131.4352,131.5036,131.3083,131.4841,12293.0
2021-03-03 12:10:00,134.6,134.71,134.31,134.37,20546.0,131.4645,131.572,131.1813,131.2399,20546.0
2021-03-03 12:20:00,134.29,134.43,133.94,134.1,16836.0,131.1618,131.2985,130.8199,130.9762,16836.0
2021-03-03 12:30:00,134.05,134.08,133.61,133.69,12942.0,130.9273,130.9566,130.4976,130.5757,12942.0
2021-03-03 12:40:00,133.71,133.89,133.63,133.77,17647.0,130.5953,130.7711,130.5171,130.6539,17647.0
2021-03-03 12:50:00,133.8,133.9,133.3,133.35,16357.0,130.6832,130.7808,130.1948,130.2436,16357.0
2021-03-03 13:00:00,133.29,133.36,132.72,132.73,31230.0,130.185,130.2534,129.6283,129.6381,31230.0
2021-03-03 13:10:00,132.76,133.15,132.76,133.09,27775.0,129.6674,130.0483,129.6674,129.9897,27775.0
2021-03-03 13:20:00,133.04,133.68,133.04,133.54,23802.0,129.9409,130.566,129.9409,130.4292,23802.0
2021-03-03 13:30:00,133.59,133.76,133.22,133.64,37061.0,130.4781,130.6441,130.1167,130.5269,37061.0
2021-03-03 13:40:00,133.58,133.64,133.28,133.32,30806.0,130.4683,130.5269,130.1753,130.2143,30806.0
2021-03-03 13:50:00,133.32,133.54,133.23,133.48,11609.0,130.2143,130.4292,130.1264,130.3706,11609.0
2021-03-03 14:00:00,133.58,133.64,133.21,133.48,16188.0,130.4683,130.5269,130.1069,130.3706,16188.0
2021-03-03 14:10:00,133.49,133.67,133.21,133.38,14737.0,130.3804,130.5562,130.1069,130.273,14737.0
2021-03-03 14:20:00,133.43,133.49,133.04,133.24,23143.0,130.3218,130.3804,129.9409,130.1362,23143.0
2021-03-03 14:30:00,133.27,133.54,132.78,133.5,19234.0,130.1655,130.4292,129.6869,130.3902,19234.0
2021-03-03 14:40:00,133.52,133.72,133.27,133.47,33922.0,130.4097,130.605,130.1655,130.3609,33922.0
2021-03-03 14:50:00,133.47,133.91,133.36,133.88,19721.0,130.3609,130.7906,130.2534,130.7613,19721.0
2021-03-03 15:00:00,133.91,133.91,133.55,133.72,24405.0,130.7906,130.7906,130.439,130.605,24405.0
2021-03-03 15:10:00,133.74,133.93,133.28,133.44,29195.0,130.6246,130.8101,130.1753,130.3316,29195.0
2021-03-03 15:20:00,133.43,133.46,132.95,133.26,33887.0,130.3218,130.3511,129.853,130.1557,33887.0
2021-03-03 15:30:00,133.25,133.39,133.08,133.12,50207.0,130.146,130.2827,129.9799,130.019,50207.0
2021-03-03 15:40:00,133.14,133.56,133.0,133.48,64041.0,130.0385,130.4488,129.9018,130.3706,64041.0
2021-03-03 15:50:00,133.49,133.59,132.91,132.97,215937.0,130.3804,130.4781,129.8139,129.8725,215937.0
2021-03-04 09:30:00,132.22,134.18,131.88,133.4,62782.0,129.14,131.0543,128.8079,130.2925,62782.0
2021-03-04 09:40:00,133.62,133.69,132.56,132.73,17038.0,130.5074,130.5757,129.4721,129.6381,17038.0
2021-03-04 09:50:00,132.68,132.8,131.62,131.85,36891.0,129.5893,129.7065,128.5539,128.7786,36891.0
2021-03-04 10:00:00,131.9,132.09,130.83,131.11,65815.0,128.8274,129.013,127.7824,128.0558,65815.0
2021-03-04 10:10:00,131.06,131.43,130.51,131.04,100038.0,128.007,128.3684,127.4698,127.9875,100038.0
2021-03-04 10:20:00,130.94,132.36,130.94,132.35,42635.0,127.8898,129.2767,127.8898,129.2669,42635.0
2021-03-04 10:30:00,132.29,133.02,132.03,132.99,62051.0,129.2083,129.9213,128.9544,129.892,62051.0
2021-03-04 10:40:00,132.99,133.5,132.78,133.33,52052.0,129.892,130.3902,129.6869,130.2241,52052.0
2021-03-04 10:50:00,133.35,133.59,132.81,132.84,36061.0,130.2436,130.4781,129.7162,129.7455,36061.0
2021-03-04 11:00:00,132.97,133.36,132.95,133.1,44655.0,129.8725,130.2534,129.853,129.9995,44655.0
2021-03-04 11:10:00,133.06,133.68,132.98,133.54,34322.0,129.9604,130.566,129.8823,130.4292,34322.0
2021-03-04 11:20:00,133.54,133.76,133.2,133.28,20745.0,130.4292,130.6441,130.0971,130.1753,20745.0
2021-03-04 11:30:00,133.35,133.96,133.29,133.96,36929.0,130.2436,130.8394,130.185,130.8394,36929.0
2021-03-04 11:40:00,134.0,134.57,133.92,134.44,35186.0,130.8785,131.4352,130.8004,131.3083,35186.0
2021-03-04 11:50:00,134.57,134.6,134.23,134.55,31128.0,131.4352,131.4645,131.1032,131.4157,31128.0
2021-03-04 12:00:00,134.55,134.77,134.44,134.77,22997.0,131.4157,131.6306,131.3083,131.6306,22997.0
2021-03-04 12:10:00,134.75,134.75,133.61,133.95,27311.0,131.611,131.611,130.4976,130.8297,27311.0
2021-03-04 12:20:00,134.06,134.12,132.74,133.02,28008.0,130.9371,130.9957,129.6479,129.9213,28008.0
2021-03-04 12:30:00,132.93,132.93,132.2,132.75,20248.0,129.8334,129.8334,129.1204,129.6576,20248.0
2021-03-04 12:40:00,132.86,133.06,131.98,132.13,19833.0,129.7651,129.9604,128.9056,129.0521,19833.0
2021-03-04 12:50:00,132.17,132.54,131.43,131.8,40700.0,129.0911,129.4525,128.3684,128.7298,40700.0
2021-03-04 13:00:00,131.75,132.21,131.49,131.91,24289.0,128.6809,129.1302,128.427,128.8372,24289.0
2021-03-04 13:10:00,131.82,132.0,131.52,131.84,53730.0,128.7493,128.9251,128.4563,128.7688,53730.0
2021-03-04 13:20:00,131.8,131.81,131.38,131.81,37059.0,128.7298,128.7395,128.3195,128.7395,37059.0
2021-03-04 13:30:00,131.89,131.89,131.15,131.78,44855.0,128.8177,128.8177,128.0949,128.7102,44855.0
2021-03-04 13:40:00,131.69,131.88,130.89,131.15,23969.0,128.6223,128.8079,127.841,128.0949,23969.0
2021-03-04 13:50:00,131.07,131.12,130.6,130.73,24688.0,128.0168,128.0656,127.5577,127.6847,24688.0
2021-03-04 14:00:00,130.7,131.84,130.7,131.76,39912.0,127.6554,128.7688,127.6554,128.6907,39912.0
2021-03-04 14:10:00,131.76,131.84,131.41,131.69,35622.0,128.6907,128.7688,128.3488,128.6223,35622.0
2021-03-04 14:20:00,131.74,132.67,131.74,132.63,32129.0,128.6712,129.5795,128.6712,129.5404,32129.0
2021-03-04 14:30:00,132.53,132.6,132.06,132.15,37632.0,129.4428,129.5111,128.9837,129.0716,37632.0
2021-03-04 14:40:00,132.2,133.18,132.2,133.02,24179.0,129.1204,130.0776,129.1204,129.9213,24179.0
2021-03-04 14:50:00,133.01,133.14,132.6,133.04,31014.0,129.9116,130.0385,129.5111,129.9409,31014.0
2021-03-04 15:00:00,132.97,133.09,132.35,132.43,27646.0,129.8725,129.9897,129.2669,129.3451,27646.0
2021-03-04 15:10:00,132.31,132.39,132.06,132.25,37362.0,129.2279,129.306,128.9837,129.1693,37362.0
2021-03-04 15:20:00,132.21,132.21,131.69,132.0,108519.0,129.1302,129.1302,128.6223,128.9251,108519.0
2021-03-04 15:30:00,131.99,132.24,131.36,131.55,75383.0,128.9153,129.1595,128.3,128.4856,75383.0
2021-03-04 15:40:00,131.51,131.76,131.19,131.5,103343.0,128.4465,128.6907,128.134,128.4367,103343.0
2021-03-04 15:50:00,131.5,131.77,131.03,131.31,239157.0,128.4367,128.7005,127.9777,128.2512,239157.0
2021-03-05 09:30:00,131.67,132.19,130.18,130.35,78312.0,128.6028,129.1107,127.1475,127.3135,78312.0
2021-03-05 09:40:00,130.41,131.01,130.19,130.73,26546.0,127.3721,127.9582,127.1573,127.6847,26546.0
2021-03-05 09:50:00,130.71,130.74,129.51,130.34,40264.0,127.6651,127.6944,126.4931,127.3038,40264.0
2021-03-05 10:00:00,130.16,131.25,130.0,130.63,45276.0,127.128,128.1926,126.9717,127.587,45276.0
2021-03-05 10:10:00,130.54,131.0,130.09,130.83,22634.0,127.4991,127.9484,127.0596,127.7824,22634.0
2021-03-05 10:20:00,130.84,131.15,130.31,130.72,20869.0,127.7921,128.0949,127.2745,127.6749,20869.0
2021-03-05 10:30:00,130.83,131.44,130.64,131.25,43214.0,127.7824,128.3781,127.5968,128.1926,43214.0
2021-03-05 10:40:00,131.23,131.28,130.6,130.99,47049.0,128.173,128.2219,127.5577,127.9386,47049.0
2021-03-05 10:50:00,130.94,131.34,130.38,130.5,40813.0,127.8898,128.2805,127.3428,127.46,40813.0
2021-03-05 11:00:00,130.5,130.69,130.13,130.41,28233.0,127.46,127.6456,127.0987,127.3721,28233.0
2021-03-05 11:10:00,130.4,130.61,130.05,130.12,18769.0,127.3624,127.5675,127.0205,127.0889,18769.0
2021-03-05 11:20:00,130.26,130.53,129.78,130.37,36760.0,127.2256,127.4893,126.7568,127.3331,36760.0
2021-03-05 11:30:00,130.44,131.23,130.09,130.97,31207.0,127.4014,128.173,127.0596,127.9191,31207.0
2021-03-05 11:40:00,130.95,131.22,130.54,131.06,45257.0,127.8996,128.1633,127.4991,128.007,45257.0
2021-03-05 11:50:00,131.06,131.18,130.65,130.95,31045.0,128.007,128.1242,127.6065,127.8996,31045.0
2021-03-05 12:00:00,130.89,131.19,130.63,130.63,30552.0,127.841,128.134,127.587,127.587,30552.0
2021-03-05 12:10:00,130.65,130.85,130.47,130.74,26024.0,127.6065,127.8019,127.4307,127.6944,26024.0
2021-03-05 12:20:00,130.78,131.3,130.61,131.02,49424.0,127.7335,128.2414,127.5675,127.9679,49424.0
2021-03-05 12:30:00,131.08,131.43,130.62,131.43,32290.0,128.0265,128.3684,127.5772,128.3684,32290.0
2021-03-05 12:40:00,131.41,131.6,130.94,131.5,47814.0,128.3488,128.5344,127.8898,128.4367,47814.0
2021-03-05 12:50:00,131.58,131.88,131.39,131.6,10720.0,128.5149,128.8079,128.3293,128.5344,10720.0
2021-03-05 13:00:00,131.72,131.91,131.25,131.78,16506.0,128.6516,128.8372,128.1926,128.7102,16506.0
2021-03-05 13:10:00,131.87,132.39,131.55,132.26,18492.0,128.7981,129.306,128.4856,129.179,18492.0
2021-03-05 13:20:00,132.28,132.82,132.19,132.58,15495.0,129.1986,129.726,129.1107,129.4916,15495.0
2021-03-05 13:30:00,132.63,132.83,132.34,132.58,16754.0,129.5404,129.7358,129.2572,129.4916,16754.0
2021-03-05 13:40:00,132.59,132.78,132.38,132.69,21683.0,129.5014,129.6869,129.2962,129.599,21683.0
2021-03-05 13:50:00,132.71,132.93,132.08,132.25,19990.0,129.6186,129.8334,129.0032,129.1693,19990.0
2021-03-05 14:00:00,132.32,132.49,131.71,131.71,28631.0,129.2376,129.4037,128.6419,128.6419,28631.0
2021-03-05 14:10:00,131.75,131.75,131.15,131.18,39198.0,128.6809,128.6809,128.0949,128.1242,39198.0
2021-03-05 14:20:00,131.18,131.53,131.06,131.51,61162.0,128.1242,128.466,128.007,128.4465,61162.0
2021-03-05 14:30:00,131.65,132.16,131.65,132.02,21371.0,128.5833,129.0814,128.5833,128.9446,21371.0
2021-03-05 14:40:00,132.07,132.13,131.75,132.13,25097.0,128.9935,129.0521,128.6809,129.0521,25097.0
2021-03-05 14:50:00,132.13,132.59,132.12,132.49,18456.0,129.0521,129.5014,129.0423,129.4037,18456.0
2021-03-05 15:00:00,132.55,132.81,132.43,132.58,18456.0,129.4623,129.7162,129.3451,129.4916,18456.0
2021-03-05 15:10:00,132.55,132.65,132.16,132.39,33857.0,129.4623,129.56,129.0814,129.306,33857.0
2021-03-05 15:20:00,132.37,132.49,132.2,132.46,29999.0,129.2865,129.4037,129.1204,129.3744,29999.0
2021-03-05 15:30:00,132.46,132.74,132.32,132.74,28146.0,129.3744,129.6479,129.2376,129.6479,28146.0
2021-03-05 15:40:00,132.73,132.77,132.32,132.66,43753.0,129.6381,129.6772,129.2376,129.5697,43753.0
2021-03-05 15:50:00,132.7,132.81,132.48,132.6,127312.0,129.6088,129.7162,129.3939,129.5111,127312.0
2021-03-08 09:30:00,131.6,131.99,131.06,131.18,70292.0,128.5344,128.9153,128.007,128.1242,70292.0
2021-03-08 09:40:00,131.36,132.52,131.36,132.1,37348.0,128.3,129.433,128.3,129.0228,37348.0
2021-03-08 09:50:00,132.13,132.27,131.04,131.16,39314.0,129.0521,129.1888,127.9875,128.1047,39314.0
2021-03-08 10:00:00,131.16,131.76,130.96,131.76,19554.0,128.1047,128.6907,127.9093,128.6907,19554.0
2021-03-08 10:10:00,131.76,131.88,131.38,131.7,16127.0,128.6907,128.8079,128.3195,128.6321,16127.0
2021-03-08 10:20:00,131.69,132.0,131.4,131.44,28806.0,128.6223,128.9251,128.3391,128.3781,28806.0
2021-03-08 10:30:00,131.41,131.66,130.9,130.9,27664.0,128.3488,128.593,127.8507,127.8507,27664.0
2021-03-08 10:40:00,130.9,131.39,130.75,131.04,33791.0,127.8507,128.3293,127.7042,127.9875,33791.0
2021-03-08 10:50:00,131.18,131.49,130.92,131.14,22589.0,128.1242,128.427,127.8703,128.0851,22589.0
2021-03-08 11:00:00,131.11,131.45,130.99,131.08,20103.0,128.0558,128.3879,127.9386,128.0265,20103.0
2021-03-08 11:10:00,131.12,131.35,130.73,130.93,18070.0,128.0656,128.2902,127.6847,127.88,18070.0
2021-03-08 11:20:00,131.0,131.41,131.0,131.22,19748.0,127.9484,128.3488,127.9484,128.1633,19748.0
2021-03-08 11:30:00,130.96,131.01,130.26,130.34,41834.0,127.9093,127.9582,127.2256,127.3038,41834.0
2021-03-08 11:40:00,130.39,130.46,129.84,130.02,30342.0,127.3526,127.421,126.8154,126.9912,30342.0
2021-03-08 11:50:00,130.04,130.35,129.84,129.92,28552.0,127.0108,127.3135,126.8154,126.8936,28552.0
2021-03-08 12:00:00,129.96,130.09,129.69,129.92,15885.0,126.9326,127.0596,126.6689,126.8936,15885.0
2021-03-08 12:10:00,129.88,130.14,129.65,129.98,16775.0,126.8545,127.1084,126.6298,126.9522,16775.0
2021-03-08 12:20:00,129.96,130.45,129.88,130.37,26189.0,126.9326,127.4112,126.8545,127.3331,26189.0
2021-03-08 12:30:00,130.35,130.71,130.28,130.28,28312.0,127.3135,127.6651,127.2452,127.2452,28312.0
2021-03-08 12:40:00,130.26,130.41,130.01,130.16,29660.0,127.2256,127.3721,126.9815,127.128,29660.0
2021-03-08 12:50:00,130.18,130.31,129.88,129.9,22068.0,127.1475,127.2745,126.8545,126.874,22068.0
2021-03-08 13:00:00,129.9,130.1,129.88,130.03,17088.0,126.874,127.0694,126.8545,127.001,17088.0
2021-03-08 13:10:00,130.01,130.33,129.77,130.12,19388.0,126.9815,127.294,126.747,127.0889,19388.0
2021-03-08 13:20:00,130.15,130.16,129.97,130.03,15628.0,127.1182,127.128,126.9424,127.001,15628.0
2021-03-08 13:30:00,130.06,130.06,129.8,129.91,16849.0,127.0303,127.0303,126.7763,126.8838,16849.0
2021-03-08 13:40:00,129.87,129.92,129.45,129.48,17871.0,126.8447,126.8936,126.4345,126.4638,17871.0
2021-03-08 13:50:00,129.47,129.47,128.87,128.99,27049.0,126.454,126.454,125.868,125.9852,27049.0
2021-03-08 14:00:00,128.95,129.39,128.67,129.16,30041.0,125.9461,126.3759,125.6727,126.1513,30041.0
2021-03-08 14:10:00,129.1,129.41,129.1,129.33,27256.0,126.0927,126.3954,126.0927,126.3173,27256.0
2021-03-08 14:20:00,129.33,129.67,129.25,129.3,27103.0,126.3173,126.6494,126.2392,126.288,27103.0
2021-03-08 14:30:00,129.31,129.37,128.95,129.03,34347.0,126.2978,126.3564,125.9461,126.0243,34347.0
2021-03-08 14:40:00,129.07,129.11,128.32,128.49,34296.0,126.0634,126.1024,125.3308,125.4969,34296.0
2021-03-08 14:50:00,128.47,128.79,128.35,128.63,28541.0,125.4773,125.7899,125.3601,125.6336,28541.0
2021-03-08 15:00:00,128.61,128.65,127.97,128.06,39056.0,125.6141,125.6531,124.989,125.0769,39056.0
2021-03-08 15:10:00,128.05,128.4,127.96,128.01,35507.0,125.0671,125.409,124.9792,125.028,35507.0
2021-03-08 15:20:00,128.01,128.29,128.01,128.02,39896.0,125.028,125.3015,125.028,125.0378,39896.0
2021-03-08 15:30:00,128.03,128.2,127.77,128.02,60484.0,125.0476,125.2136,124.7936,125.0378,60484.0
2021-03-08 15:40:00,128.01,128.2,127.63,127.72,66042.0,125.028,125.2136,124.6569,124.7448,66042.0
2021-03-08 15:50:00,127.74,127.91,127.17,127.34,158917.0,124.7643,124.9304,124.2076,124.3737,158917.0
2021-03-09 09:30:00,130.28,131.74,129.96,131.69,103619.0,127.2452,128.6712,126.9326,128.6223,103619.0
2021-03-09 09:40:00,131.68,131.94,131.05,131.78,38182.0,128.6126,128.8665,127.9972,128.7102,38182.0
2021-03-09 09:50:00,131.78,132.32,131.37,132.16,68604.0,128.7102,129.2376,128.3098,129.0814,68604.0
2021-03-09 10:00:00,132.07,132.41,131.79,132.03,52741.0,128.9935,129.3255,128.72,128.9544,52741.0
2021-03-09 10:10:00,132.0,132.43,131.94,132.32,34858.0,128.9251,129.3451,128.8665,129.2376,34858.0
2021-03-09 10:20:00,132.42,133.04,132.32,132.77,46640.0,129.3353,129.9409,129.2376,129.6772,46640.0
2021-03-09 10:30:00,132.84,132.87,132.0,132.0,38922.0,129.7455,129.7748,128.9251,128.9251,38922.0
2021-03-09 10:40:00,132.0,132.63,131.47,131.63,59959.0,128.9251,129.5404,128.4074,128.5637,59959.0
2021-03-09 10:50:00,131.57,131.67,131.22,131.6,51336.0,128.5051,128.6028,128.1633,128.5344,51336.0
2021-03-09 11:00:00,131.66,131.67,131.11,131.27,38380.0,128.593,128.6028,128.0558,128.2121,38380.0
2021-03-09 11:10:00,131.25,131.33,130.97,131.21,39865.0,128.1926,128.2707,127.9191,128.1535,39865.0
2021-03-09 11:20:00,131.21,131.81,131.21,131.81,30485.0,128.1535,128.7395,128.1535,128.7395,30485.0
2021-03-09 11:30:00,131.83,132.03,131.52,131.77,43653.0,128.7591,128.9544,128.4563,128.7005,43653.0
2021-03-09 11:40:00,131.77,132.02,131.7,131.94,36373.0,128.7005,128.9446,128.6321,128.8665,36373.0
2021-03-09 11:50:00,131.99,132.28,131.99,132.18,28355.0,128.9153,129.1986,128.9153,129.1009,28355.0
2021-03-09 12:00:00,132.11,132.28,131.93,132.08,36679.0,129.0325,129.1986,128.8567,129.0032,36679.0
2021-03-09 12:10:00,132.09,132.28,131.91,132.09,44363.0,129.013,129.1986,128.8372,129.013,44363.0
2021-03-09 12:20:00,131.98,132.01,131.74,131.74,21653.0,128.9056,128.9349,128.6712,128.6712,21653.0
2021-03-09 12:30:00,131.72,131.8,131.59,131.59,32896.0,128.6516,128.7298,128.5246,128.5246,32896.0
2021-03-09 12:40:00,131.59,131.69,131.37,131.54,29457.0,128.5246,128.6223,128.3098,128.4758,29457.0
2021-03-09 12:50:00,131.49,131.68,131.36,131.68,22348.0,128.427,128.6126,128.3,128.6126,22348.0
2021-03-09 13:00:00,131.7,131.98,131.61,131.96,22077.0,128.6321,128.9056,128.5442,128.886,22077.0
2021-03-09 13:10:00,131.97,131.98,131.72,131.81,45803.0,128.8958,128.9056,128.6516,128.7395,45803.0
2021-03-09 13:20:00,131.79,131.89,131.5,131.5,34210.0,128.72,128.8177,128.4367,128.4367,34210.0
2021-03-09 13:30:00,131.53,131.93,131.32,131.45,88387.0,128.466,128.8567,128.2609,128.3879,88387.0
2021-03-09 13:40:00,131.42,131.49,131.09,131.23,132014.0,128.3586,128.427,128.0363,128.173,132014.0
2021-03-09 13:50:00,131.3,131.44,131.02,131.35,72452.0,128.2414,128.3781,127.9679,128.2902,72452.0
2021-03-09 14:00:00,131.44,131.57,131.26,131.45,20056.0,128.3781,128.5051,128.2023,128.3879,20056.0
2021-03-09 14:10:00,131.42,131.58,131.3,131.31,28872.0,128.3586,128.5149,128.2414,128.2512,28872.0
2021-03-09 14:20:00,131.34,131.34,131.08,131.27,24312.0,128.2805,128.2805,128.0265,128.2121,24312.0
2021-03-09 14:30:00,131.27,131.58,131.22,131.52,16805.0,128.2121,128.5149,128.1633,128.4563,16805.0
2021-03-09 14:40:00,131.63,131.71,131.37,131.38,35194.0,128.5637,128.6419,128.3098,128.3195,35194.0
2021-03-09 14:50:00,131.37,131.49,131.32,131.41,38793.0,128.3098,128.427,128.2609,128.3488,38793.0
2021-03-09 15:00:00,131.42,131.42,131.17,131.25,29742.0,128.3586,128.3586,128.1144,128.1926,29742.0
2021-03-09 15:10:00,131.25,131.36,131.16,131.2,27351.0,128.1926,128.3,128.1047,128.1437,27351.0
2021-03-09 15:20:00,131.22,131.35,131.16,131.16,27343.0,128.1633,128.2902,128.1047,128.1047,27343.0
2021-03-09 15:30:00,131.17,131.32,130.98,131.25,34990.0,128.1144,128.2609,127.9289,128.1926,34990.0
2021-03-09 15:40:00,131.28,131.28,131.03,131.24,46693.0,128.2219,128.2219,127.9777,128.1828,46693.0
2021-03-09 15:50:00,131.24,131.4,130.76,130.89,233193.0,128.1828,128.3391,127.714,127.841,233193.0
2021-03-10 09:30:00,132.64,132.64,130.71,131.31,64654.0,129.5502,129.5502,127.6651,128.2512,64654.0
2021-03-10 09:40:00,131.13,131.64,130.86,131.34,18224.0,128.0754,128.5735,127.8117,128.2805,18224.0
2021-03-10 09:50:00,131.36,132.4,131.36,131.51,20486.0,128.3,129.3158,128.3,128.4465,20486.0
2021-03-10 10:00:00,131.66,132.42,131.6,132.07,24999.0,128.593,129.3353,128.5344,128.9935,24999.0
2021-03-10 10:10:00,132.0,132.35,131.63,131.64,19393.0,128.9251,129.2669,128.5637,128.5735,19393.0
2021-03-10 10:20:00,131.59,131.91,130.91,131.05,21374.0,128.5246,128.8372,127.8605,127.9972,21374.0
2021-03-10 10:30:00,131.1,131.53,130.98,131.17,35162.0,128.0461,128.466,127.9289,128.1144,35162.0
2021-03-10 10:40:00,131.17,131.56,130.91,131.49,14495.0,128.1144,128.4953,127.8605,128.427,14495.0
2021-03-10 10:50:00,131.48,131.97,130.9,131.72,29214.0,128.4172,128.8958,127.8507,128.6516,29214.0
2021-03-10 11:00:00,131.65,131.94,131.35,131.45,87052.0,128.5833,128.8665,128.2902,128.3879,87052.0
2021-03-10 11:10:00,131.45,131.58,131.01,131.01,41775.0,128.3879,128.5149,127.9582,127.9582,41775.0
2021-03-10 11:20:00,131.06,131.76,131.06,131.69,20467.0,128.007,128.6907,128.007,128.6223,20467.0
2021-03-10 11:30:00,131.71,131.9,131.23,131.25,20693.0,128.6419,128.8274,128.173,128.1926,20693.0
2021-03-10 11:40:00,131.22,131.26,130.85,131.17,21503.0,128.1633,128.2023,127.8019,128.1144,21503.0
2021-03-10 11:50:00,131.17,131.78,131.16,131.52,25958.0,128.1144,128.7102,128.1047,128.4563,25958.0
2021-03-10 12:00:00,131.5,131.57,131.24,131.57,14054.0,128.4367,128.5051,128.1828,128.5051,14054.0
2021-03-10 12:10:00,131.6,131.82,131.42,131.58,18553.0,128.5344,128.7493,128.3586,128.5149,18553.0
2021-03-10 12:20:00,131.48,131.48,131.22,131.22,10748.0,128.4172,128.4172,128.1633,128.1633,10748.0
2021-03-10 12:30:00,131.22,131.28,130.76,130.76,17905.0,128.1633,128.2219,127.714,127.714,17905.0
2021-03-10 12:40:00,130.81,131.35,130.74,131.31,7726.0,127.7628,128.2902,127.6944,128.2512,7726.0
2021-03-10 12:50:00,131.27,131.45,131.16,131.34,9805.0,128.2121,128.3879,128.1047,128.2805,9805.0
2021-03-10 13:00:00,131.3,131.31,130.7,131.26,11746.0,128.2414,128.2512,127.6554,128.2023,11746.0
2021-03-10 13:10:00,131.29,131.37,130.92,130.97,14035.0,128.2316,128.3098,127.8703,127.9191,14035.0
2021-03-10 13:20:00,130.88,131.05,130.72,130.92,12370.0,127.8312,127.9972,127.6749,127.8703,12370.0
2021-03-10 13:30:00,131.0,131.1,130.36,130.44,18091.0,127.9484,128.0461,127.3233,127.4014,18091.0
2021-03-10 13:40:00,130.44,130.7,130.0,130.2,88048.0,127.4014,127.6554,126.9717,127.167,88048.0
2021-03-10 13:50:00,130.2,130.2,129.81,129.95,29074.0,127.167,127.167,126.7861,126.9229,29074.0
2021-03-10 14:00:00,129.94,130.28,129.91,129.96,16902.0,126.9131,127.2452,126.8838,126.9326,16902.0
2021-03-10 14:10:00,130.05,130.54,130.03,130.4,11598.0,127.0205,127.4991,127.001,127.3624,11598.0
2021-03-10 14:20:00,130.37,130.37,130.02,130.14,18330.0,127.3331,127.3331,126.9912,127.1084,18330.0
2021-03-10 14:30:00,130.17,130.39,130.01,130.01,17122.0,127.1377,127.3526,126.9815,126.9815,17122.0
2021-03-10 14:40:00,130.01,130.53,130.01,130.46,16280.0,126.9815,127.4893,126.9815,127.421,16280.0
2021-03-10 14:50:00,130.6,130.6,130.23,130.46,35169.0,127.5577,127.5577,127.1963,127.421,35169.0
2021-03-10 15:00:00,130.49,130.8,130.31,130.44,63809.0,127.4503,127.7531,127.2745,127.4014,63809.0
2021-03-10 15:10:00,130.41,130.47,130.19,130.36,18780.0,127.3721,127.4307,127.1573,127.3233,18780.0
2021-03-10 15:20:00,130.35,130.6,130.2,130.25,24711.0,127.3135,127.5577,127.167,127.2159,24711.0
2021-03-10 15:30:00,130.23,130.44,130.07,130.29,41062.0,127.1963,127.4014,127.0401,127.2549,41062.0
2021-03-10 15:40:00,130.31,130.45,130.17,130.45,42964.0,127.2745,127.4112,127.1377,127.4112,42964.0
2021-03-10 15:50:00,130.46,130.47,130.03,130.12,165504.0,127.421,127.4307,127.001,127.0889,165504.0
2021-03-11 09:30:00,132.46,132.81,131.0,131.86,84116.0,129.3744,129.7162,127.9484,128.7884,84116.0
2021-03-11 09:40:00,132.16,132.21,131.5,131.59,25772.0,129.0814,129.1302,128.4367,128.5246,25772.0
2021-03-11 09:50:00,131.63,132.06,131.63,131.85,20465.0,128.5637,128.9837,128.5637,128.7786,20465.0
2021-03-11 10:00:00,132.04,132.54,131.94,132.17,44253.0,128.9642,129.4525,128.8665,129.0911,44253.0
2021-03-11 10:10:00,132.26,132.33,131.84,131.94,24857.0,129.179,129.2474,128.7688,128.8665,24857.0
2021-03-11 10:20:00,131.95,132.55,131.95,132.41,31767.0,128.8763,129.4623,128.8763,129.3255,31767.0
2021-03-11 10:30:00,132.44,132.75,131.95,131.95,129639.0,129.3548,129.6576,128.8763,128.8763,129639.0
2021-03-11 10:40:00,132.0,132.56,131.99,132.46,46533.0,128.9251,129.4721,128.9153,129.3744,46533.0
2021-03-11 10:50:00,132.46,132.51,132.07,132.43,26924.0,129.3744,129.4232,128.9935,129.3451,26924.0
2021-03-11 11:00:00,132.42,132.7,132.28,132.29,26616.0,129.3353,129.6088,129.1986,129.2083,26616.0
2021-03-11 11:10:00,132.24,132.41,132.07,132.16,40567.0,129.1595,129.3255,128.9935,129.0814,40567.0
2021-03-11 11:20:00,132.15,132.16,131.97,132.07,19910.0,129.0716,129.0814,128.8958,128.9935,19910.0
2021-03-11 11:30:00,132.1,132.45,131.97,132.22,34962.0,129.0228,129.3646,128.8958,129.14,34962.0
2021-03-11 11:40:00,132.22,132.23,131.99,132.23,16711.0,129.14,129.1497,128.9153,129.1497,16711.0
2021-03-11 11:50:00,132.25,132.25,131.96,132.02,34212.0,129.1693,129.1693,128.886,128.9446,34212.0
2021-03-11 12:00:00,132.01,132.23,131.97,132.2,31712.0,128.9349,129.1497,128.8958,129.1204,31712.0
2021-03-11 12:10:00,132.23,132.38,132.0,132.05,20444.0,129.1497,129.2962,128.9251,128.9739,20444.0
2021-03-11 12:20:00,132.1,132.17,132.01,132.05,20095.0,129.0228,129.0911,128.9349,128.9739,20095.0
2021-03-11 12:30:00,132.07,132.19,131.99,132.04,13242.0,128.9935,129.1107,128.9153,128.9642,13242.0
2021-03-11 12:40:00,132.0,132.18,131.98,132.15,13633.0,128.9251,129.1009,128.9056,129.0716,13633.0
2021-03-11 12:50:00,132.13,132.17,132.03,132.15,12649.0,129.0521,129.0911,128.9544,129.0716,12649.0
2021-03-11 13:00:00,132.1,132.28,132.06,132.14,25101.0,129.0228,129.1986,128.9837,129.0618,25101.0
2021-03-11 13:10:00,132.15,132.29,131.92,132.02,25900.0,129.0716,129.2083,128.847,128.9446,25900.0
2021-03-11 13:20:00,131.99,132.11,131.86,131.89,14938.0,128.9153,129.0325,128.7884,128.8177,14938.0
2021-03-11 13:30:00,131.93,131.99,131.72,131.82,20085.0,128.8567,128.9153,128.6516,128.7493,20085.0
2021-03-11 13:40:00,131.85,131.9,131.72,131.81,9866.0,128.7786,128.8274,128.6516,128.7395,9866.0
2021-03-11 13:50:00,131.81,131.91,131.67,131.86,42754.0,128.7395,128.8372,128.6028,128.7884,42754.0
2021-03-11 14:00:00,131.85,131.98,131.82,131.88,46233.0,128.7786,128.9056,128.7493,128.8079,46233.0
2021-03-11 14:10:00,131.85,131.95,131.71,131.88,23868.0,128.7786,128.8763,128.6419,128.8079,23868.0
2021-03-11 14:20:00,131.88,131.9,131.79,131.81,13307.0,128.8079,128.8274,128.72,128.7395,13307.0
2021-03-11 14:30:00,131.81,131.9,131.68,131.75,15899.0,128.7395,128.8274,128.6126,128.6809,15899.0
2021-03-11 14:40:00,131.77,131.87,131.67,131.69,14941.0,128.7005,128.7981,128.6028,128.6223,14941.0
2021-03-11 14:50:00,131.69,131.85,131.66,131.77,76936.0,128.6223,128.7786,128.593,128.7005,76936.0
2021-03-11 15:00:00,131.8,131.96,131.75,131.86,31441.0,128.7298,128.886,128.6809,128.7884,31441.0
2021-03-11 15:10:00,131.82,131.91,131.8,131.85,49749.0,128.7493,128.8372,128.7298,128.7786,49749.0
2021-03-11 15:20:00,131.89,132.21,131.89,132.18,33665.0,128.8177,129.1302,128.8177,129.1009,33665.0
2021-03-11 15:30:00,132.18,132.2,131.67,131.82,46769.0,129.1009,129.1204,128.6028,128.7493,46769.0
2021-03-11 15:40:00,131.81,131.9,131.69,131.72,21463.0,128.7395,128.8274,128.6223,128.6516,21463.0
2021-03-11 15:50:00,131.7,131.78,131.28,131.3,108485.0,128.6321,128.7102,128.2219,128.2414,108485.0
2021-03-12 09:30:00,129.93,130.67,129.21,129.31,47301.0,126.9033,127.6261,126.2001,126.2978,47301.0
2021-03-12 09:40:00,129.36,130.2,129.36,130.2,22240.0,126.3466,127.167,126.3466,127.167,22240.0
2021-03-12 09:50:00,130.44,130.64,130.17,130.47,12479.0,127.4014,127.5968,127.1377,127.4307,12479.0
2021-03-12 10:00:00,130.58,130.83,130.36,130.56,9795.0,127.5382,127.7824,127.3233,127.5186,9795.0
2021-03-12 10:10:00,130.53,130.54,129.58,129.68,20149.0,127.4893,127.4991,126.5615,126.6591,20149.0
2021-03-12 10:20:00,129.63,130.0,129.4,129.85,21704.0,126.6103,126.9717,126.3857,126.8252,21704.0
2021-03-12 10:30:00,129.82,130.12,129.67,129.93,16047.0,126.7959,127.0889,126.6494,126.9033,16047.0
2021-03-12 10:40:00,130.02,130.25,129.94,130.25,10516.0,126.9912,127.2159,126.9131,127.2159,10516.0
2021-03-12 10:50:00,130.19,130.19,129.4,129.82,20032.0,127.1573,127.1573,126.3857,126.7959,20032.0
2021-03-12 11:00:00,129.81,130.13,129.63,130.01,11199.0,126.7861,127.0987,126.6103,126.9815,11199.0
2021-03-12 11:10:00,130.0,130.19,129.95,129.97,11299.0,126.9717,127.1573,126.9229,126.9424,11299.0
2021-03-12 11:20:00,129.97,130.27,129.91,130.19,20523.0,126.9424,127.2354,126.8838,127.1573,20523.0
2021-03-12 11:30:00,130.23,130.35,129.94,130.31,22685.0,127.1963,127.3135,126.9131,127.2745,22685.0
2021-03-12 11:40:00,130.25,130.45,130.19,130.39,17207.0,127.2159,127.4112,127.1573,127.3526,17207.0
2021-03-12 11:50:00,130.39,130.5,130.14,130.37,10355.0,127.3526,127.46,127.1084,127.3331,10355.0
2021-03-12 12:00:00,130.42,130.53,130.27,130.53,8178.0,127.3819,127.4893,127.2354,127.4893,8178.0
2021-03-12 12:10:00,130.48,130.58,130.44,130.5,15651.0,127.4405,127.5382,127.4014,127.46,15651.0
2021-03-12 12:20:00,130.53,130.8,130.49,130.7,24251.0,127.4893,127.7531,127.4503,127.6554,24251.0
2021-03-12 12:30:00,130.76,130.86,130.71,130.72,10964.0,127.714,127.8117,127.6651,127.6749,10964.0
2021-03-12 12:40:00,130.74,130.75,130.6,130.64,7450.0,127.6944,127.7042,127.5577,127.5968,7450.0
2021-03-12 12:50:00,130.6,130.6,130.43,130.55,11451.0,127.5577,127.5577,127.3917,127.5089,11451.0
2021-03-12 13:00:00,130.6,130.74,130.49,130.74,9315.0,127.5577,127.6944,127.4503,127.6944,9315.0
2021-03-12 13:10:00,130.68,130.78,130.55,130.59,12581.0,127.6358,127.7335,127.5089,127.5479,12581.0
2021-03-12 13:20:00,130.62,130.65,130.48,130.63,28750.0,127.5772,127.6065,127.4405,127.587,28750.0
2021-03-12 13:30:00,130.61,130.7,130.52,130.6,13226.0,127.5675,127.6554,127.4796,127.5577,13226.0
2021-03-12 13:40:00,130.63,130.84,130.59,130.65,11058.0,127.587,127.7921,127.5479,127.6065,11058.0
2021-03-12 13:50:00,130.63,130.94,130.63,130.72,6251.0,127.587,127.8898,127.587,127.6749,6251.0
2021-03-12 14:00:00,130.75,130.91,130.7,130.87,6825.0,127.7042,127.8605,127.6554,127.8214,6825.0
2021-03-12 14:10:00,130.86,131.0,130.78,131.0,28346.0,127.8117,127.9484,127.7335,127.9484,28346.0
2021-03-12 14:20:00,131.0,131.0,130.75,130.83,8841.0,127.9484,127.9484,127.7042,127.7824,8841.0
2021-03-12 14:30:00,130.81,130.92,130.73,130.74,10956.0,127.7628,127.8703,127.6847,127.6944,10956.0
2021-03-12 14:40:00,130.81,130.98,130.75,130.93,17342.0,127.7628,127.9289,127.7042,127.88,17342.0
2021-03-12 14:50:00,130.91,130.95,130.78,130.81,11759.0,127.8605,127.8996,127.7335,127.7628,11759.0
2021-03-12 15:00:00,130.8,130.82,130.68,130.74,14089.0,127.7531,127.7726,127.6358,127.6944,14089.0
2021-03-12 15:10:00,130.71,130.95,130.65,130.94,12111.0,127.6651,127.8996,127.6065,127.8898,12111.0
2021-03-12 15:20:00,130.93,130.97,130.77,130.77,17406.0,127.88,127.9191,127.7238,127.7238,17406.0
2021-03-12 15:30:00,130.8,130.9,130.59,130.81,44338.0,127.7531,127.8507,127.5479,127.7628,44338.0
2021-03-12 15:40:00,130.82,130.92,130.72,130.72,40427.0,127.7726,127.8703,127.6749,127.6749,40427.0
2021-03-12 15:50:00,130.69,130.76,130.49,130.5,131912.0,127.6456,127.714,127.4503,127.46,131912.0
2021-03-15 09:30:00,130.44,130.71,129.87,130.42,57359.0,127.4014,127.6651,126.8447,127.3819,57359.0
2021-03-15 09:40:00,130.4,130.5,129.89,130.3,26720.0,127.3624,127.46,126.8642,127.2647,26720.0
2021-03-15 09:50:00,130.32,130.59,129.93,130.25,33296.0,127.2842,127.5479,126.9033,127.2159,33296.0
2021-03-15 10:00:00,130.14,130.4,130.02,130.22,21384.0,127.1084,127.3624,126.9912,127.1866,21384.0
2021-03-15 10:10:00,130.29,130.52,130.07,130.08,25834.0,127.2549,127.4796,127.0401,127.0498,25834.0
2021-03-15 10:20:00,130.01,130.19,129.3,129.3,15095.0,126.9815,127.1573,126.288,126.288,15095.0
2021-03-15 10:30:00,129.3,129.57,129.14,129.57,20912.0,126.288,126.5517,126.1317,126.5517,20912.0
2021-03-15 10:40:00,129.59,130.3,129.59,129.91,21276.0,126.5712,127.2647,126.5712,126.8838,21276.0
2021-03-15 10:50:00,129.97,130.18,129.75,130.05,11137.0,126.9424,127.1475,126.7275,127.0205,11137.0
2021-03-15 11:00:00,130.09,130.25,129.96,130.02,27907.0,127.0596,127.2159,126.9326,126.9912,27907.0
2021-03-15 11:10:00,130.0,130.37,129.93,130.09,82163.0,126.9717,127.3331,126.9033,127.0596,82163.0
2021-03-15 11:20:00,130.06,130.08,129.73,129.99,19594.0,127.0303,127.0498,126.708,126.9619,19594.0
2021-03-15 11:30:00,129.93,129.94,129.55,129.66,16792.0,126.9033,126.9131,126.5322,126.6396,16792.0
2021-03-15 11:40:00,129.69,130.03,129.69,129.94,10139.0,126.6689,127.001,126.6689,126.9131,10139.0
2021-03-15 11:50:00,129.96,130.15,129.86,130.07,20640.0,126.9326,127.1182,126.8349,127.0401,20640.0
2021-03-15 12:00:00,130.06,130.53,130.03,130.47,26948.0,127.0303,127.4893,127.001,127.4307,26948.0
2021-03-15 12:10:00,130.44,130.56,130.21,130.21,45831.0,127.4014,127.5186,127.1768,127.1768,45831.0
2021-03-15 12:20:00,130.19,130.44,130.17,130.37,33156.0,127.1573,127.4014,127.1377,127.3331,33156.0
2021-03-15 12:30:00,130.41,130.53,130.27,130.41,21385.0,127.3721,127.4893,127.2354,127.3721,21385.0
2021-03-15 12:40:00,130.38,130.83,130.3,130.31,25860.0,127.3428,127.7824,127.2647,127.2745,25860.0
2021-03-15 12:50:00,130.32,130.34,130.11,130.24,32727.0,127.2842,127.3038,127.0791,127.2061,32727.0
2021-03-15 13:00:00,130.29,130.31,130.08,130.09,16839.0,127.2549,127.2745,127.0498,127.0596,16839.0
2021-03-15 13:10:00,130.05,130.12,129.96,130.03,15325.0,127.0205,127.0889,126.9326,127.001,15325.0
2021-03-15 13:20:00,130.02,130.09,129.88,129.95,28797.0,126.9912,127.0596,126.8545,126.9229,28797.0
2021-03-15 13:30:00,129.97,130.0,129.85,129.92,19250.0,126.9424,126.9717,126.8252,126.8936,19250.0
2021-03-15 13:40:00,129.91,130.09,129.9,130.05,22788.0,126.8838,127.0596,126.874,127.0205,22788.0
2021-03-15 13:50:00,130.01,130.03,129.74,129.89,30531.0,126.9815,127.001,126.7177,126.8642,30531.0
2021-03-15 14:00:00,129.88,130.3,129.88,130.3,20951.0,126.8545,127.2647,126.8545,127.2647,20951.0
2021-03-15 14:10:00,130.3,130.3,130.17,130.28,23043.0,127.2647,127.2647,127.1377,127.2452,23043.0
2021-03-15 14:20:00,130.28,130.34,130.09,130.16,27411.0,127.2452,127.3038,127.0596,127.128,27411.0
2021-03-15 14:30:00,130.19,130.22,129.96,130.2,19740.0,127.1573,127.1866,126.9326,127.167,19740.0
2021-03-15 14:40:00,130.2,130.26,130.06,130.19,21232.0,127.167,127.2256,127.0303,127.1573,21232.0
2021-03-15 14:50:00,130.19,130.28,130.02,130.24,27545.0,127.1573,127.2452,126.9912,127.2061,27545.0
2021-03-15 15:00:00,130.24,130.35,130.02,130.24,32504.0,127.2061,127.3135,126.9912,127.2061,32504.0
2021-03-15 15:10:00,130.22,130.35,130.17,130.27,35191.0,127.1866,127.3135,127.1377,127.2354,35191.0
2021-03-15 15:20:00,130.26,130.42,130.1,130.24,31962.0,127.2256,127.3819,127.0694,127.2061,31962.0
2021-03-15 15:30:00,130.21,130.36,130.13,130.35,35770.0,127.1768,127.3233,127.0987,127.3135,35770.0
2021-03-15 15:40:00,130.35,130.39,130.13,130.35,46289.0,127.3135,127.3526,127.0987,127.3135,46289.0
2021-03-15 15:50:00,130.37,130.94,130.35,130.89,222705.0,127.3331,127.8898,127.3135,127.841,222705.0
2021-03-16 09:30:00,132.45,132.63,131.5,131.91,92572.0,129.3646,129.5404,128.4367,128.8372,92572.0
2021-03-16 09:40:00,131.96,132.37,131.8,132.28,39352.0,128.886,129.2865,128.7298,129.1986,39352.0
2021-03-16 09:50:00,132.31,132.7,132.08,132.7,55742.0,129.2279,129.6088,129.0032,129.6088,55742.0
2021-03-16 10:00:00,132.7,133.1,132.69,132.97,31001.0,129.6088,129.9995,129.599,129.8725,31001.0
2021-03-16 10:10:00,133.02,133.09,132.56,132.61,19364.0,129.9213,129.9897,129.4721,129.5209,19364.0
2021-03-16 10:20:00,132.66,132.78,132.51,132.71,32433.0,129.5697,129.6869,129.4232,129.6186,32433.0
2021-03-16 10:30:00,132.79,132.93,132.56,132.64,22707.0,129.6967,129.8334,129.4721,129.5502,22707.0
2021-03-16 10:40:00,132.61,132.87,132.55,132.84,16998.0,129.5209,129.7748,129.4623,129.7455,16998.0
2021-03-16 10:50:00,132.84,133.43,132.78,133.41,23476.0,129.7455,130.3218,129.6869,130.3023,23476.0
2021-03-16 11:00:00,133.35,133.42,133.09,133.19,15204.0,130.2436,130.312,129.9897,130.0874,15204.0
2021-03-16 11:10:00,133.2,133.59,133.18,133.47,25695.0,130.0971,130.4781,130.0776,130.3609,25695.0
2021-03-16 11:20:00,133.47,133.7,133.33,133.39,17754.0,130.3609,130.5855,130.2241,130.2827,17754.0
2021-03-16 11:30:00,133.39,133.66,133.34,133.34,12662.0,130.2827,130.5464,130.2339,130.2339,12662.0
2021-03-16 11:40:00,133.44,133.44,133.16,133.31,13620.0,130.3316,130.3316,130.0581,130.2046,13620.0
2021-03-16 11:50:00,133.36,133.36,132.97,133.12,9656.0,130.2534,130.2534,129.8725,130.019,9656.0
2021-03-16 12:00:00,133.04,133.35,133.04,133.24,14857.0,129.9409,130.2436,129.9409,130.1362,14857.0
2021-03-16 12:10:00,133.22,133.24,132.96,132.96,15446.0,130.1167,130.1362,129.8627,129.8627,15446.0
2021-03-16 12:20:00,132.94,133.03,132.4,132.4,20741.0,129.8432,129.9311,129.3158,129.3158,20741.0
2021-03-16 12:30:00,132.39,132.52,132.16,132.22,14879.0,129.306,129.433,129.0814,129.14,14879.0
2021-03-16 12:40:00,132.19,132.43,132.18,132.37,19402.0,129.1107,129.3451,129.1009,129.2865,19402.0
2021-03-16 12:50:00,132.39,133.0,132.33,132.77,10827.0,129.306,129.9018,129.2474,129.6772,10827.0
2021-03-16 13:00:00,132.81,132.97,132.67,132.86,11899.0,129.7162,129.8725,129.5795,129.7651,11899.0
2021-03-16 13:10:00,132.87,132.9,132.8,132.85,9643.0,129.7748,129.8041,129.7065,129.7553,9643.0
2021-03-16 13:20:00,132.83,132.94,132.76,132.79,7170.0,129.7358,129.8432,129.6674,129.6967,7170.0
2021-03-16 13:30:00,132.85,132.85,132.57,132.57,14299.0,129.7553,129.7553,129.4818,129.4818,14299.0
2021-03-16 13:40:00,132.56,132.58,132.38,132.51,8379.0,129.4721,129.4916,129.2962,129.4232,8379.0
2021-03-16 13:50:00,132.52,132.55,132.2,132.2,11950.0,129.433,129.4623,129.1204,129.1204,11950.0
2021-03-16 14:00:00,132.22,132.26,131.75,131.88,19025.0,129.14,129.179,128.6809,128.8079,19025.0
2021-03-16 14:10:00,131.91,132.11,131.9,132.01,13512.0,128.8372,129.0325,128.8274,128.9349,13512.0
2021-03-16 14:20:00,131.93,131.99,131.66,131.77,12359.0,128.8567,128.9153,128.593,128.7005,12359.0
2021-03-16 14:30:00,131.66,131.93,131.64,131.71,10700.0,128.593,128.8567,128.5735,128.6419,10700.0
2021-03-16 14:40:00,131.72,131.84,131.57,131.78,13645.0,128.6516,128.7688,128.5051,128.7102,13645.0
2021-03-16 14:50:00,131.83,132.05,131.83,132.0,22028.0,128.7591,128.9739,128.7591,128.9251,22028.0
2021-03-16 15:00:00,131.93,132.06,131.86,131.88,14771.0,128.8567,128.9837,128.7884,128.8079,14771.0
2021-03-16 15:10:00,131.88,131.93,131.72,131.8,11799.0,128.8079,128.8567,128.6516,128.7298,11799.0
2021-03-16 15:20:00,131.8,132.04,131.76,131.93,20651.0,128.7298,128.9642,128.6907,128.8567,20651.0
2021-03-16 15:30:00,131.93,132.26,131.91,132.07,46020.0,128.8567,129.179,128.8372,128.9935,46020.0
2021-03-16 15:40:00,132.02,132.13,131.84,131.84,26169.0,128.9446,129.0521,128.7688,128.7688,26169.0
2021-03-16 15:50:00,131.87,132.12,131.6,131.8,96150.0,128.7981,129.0423,128.5344,128.7298,96150.0
2021-03-17 09:30:00,131.25,131.25,129.05,129.14,63675.0,128.1926,128.1926,126.0438,126.1317,63675.0
2021-03-17 09:40:00,129.14,129.77,128.87,129.6,34309.0,126.1317,126.747,125.868,126.581,34309.0
2021-03-17 09:50:00,129.5,129.74,129.26,129.55,29907.0,126.4833,126.7177,126.2489,126.5322,29907.0
2021-03-17 10:00:00,129.58,130.36,129.57,130.34,23972.0,126.5615,127.3233,126.5517,127.3038,23972.0
2021-03-17 10:10:00,130.41,130.63,130.27,130.57,11486.0,127.3721,127.587,127.2354,127.5284,11486.0
2021-03-17 10:20:00,130.54,130.69,130.33,130.38,15700.0,127.4991,127.6456,127.294,127.3428,15700.0
2021-03-17 10:30:00,130.41,130.71,130.0,130.32,28862.0,127.3721,127.6651,126.9717,127.2842,28862.0
2021-03-17 10:40:00,130.31,130.42,129.93,130.27,21236.0,127.2745,127.3819,126.9033,127.2354,21236.0
2021-03-17 10:50:00,130.26,130.43,129.86,130.0,33018.0,127.2256,127.3917,126.8349,126.9717,33018.0
2021-03-17 11:00:00,129.94,130.23,129.91,129.91,40399.0,126.9131,127.1963,126.8838,126.8838,40399.0
2021-03-17 11:10:00,129.88,130.08,129.81,130.07,19132.0,126.8545,127.0498,126.7861,127.0401,19132.0
2021-03-17 11:20:00,130.08,130.22,129.84,129.93,17112.0,127.0498,127.1866,126.8154,126.9033,17112.0
2021-03-17 11:30:00,129.95,129.97,129.2,129.2,16932.0,126.9229,126.9424,126.1903,126.1903,16932.0
2021-03-17 11:40:00,129.2,129.32,128.87,129.31,27282.0,126.1903,126.3075,125.868,126.2978,27282.0
2021-03-17 11:50:00,129.26,129.43,128.9,128.98,42211.0,126.2489,126.415,125.8973,125.9754,42211.0
2021-03-17 12:00:00,128.95,129.06,128.75,129.05,22362.0,125.9461,126.0536,125.7508,126.0438,22362.0
2021-03-17 12:10:00,129.06,129.34,128.93,129.27,32471.0,126.0536,126.3271,125.9266,126.2587,32471.0
2021-03-17 12:20:00,129.27,129.56,129.27,129.46,18154.0,126.2587,126.5419,126.2587,126.4443,18154.0
2021-03-17 12:30:00,129.46,129.51,129.31,129.36,13393.0,126.4443,126.4931,126.2978,126.3466,13393.0
2021-03-17 12:40:00,129.31,129.35,129.08,129.27,24284.0,126.2978,126.3368,126.0731,126.2587,24284.0
2021-03-17 12:50:00,129.29,129.33,128.9,128.9,29494.0,126.2782,126.3173,125.8973,125.8973,29494.0
2021-03-17 13:00:00,128.89,129.17,128.79,129.16,20312.0,125.8875,126.161,125.7899,126.1513,20312.0
2021-03-17 13:10:00,129.18,129.58,129.14,129.58,18214.0,126.1708,126.5615,126.1317,126.5615,18214.0
2021-03-17 13:20:00,129.61,129.65,129.45,129.51,13058.0,126.5908,126.6298,126.4345,126.4931,13058.0
2021-03-17 13:30:00,129.51,129.57,129.35,129.43,16299.0,126.4931,126.5517,126.3368,126.415,16299.0
2021-03-17 13:40:00,129.4,129.63,129.4,129.57,15853.0,126.3857,126.6103,126.3857,126.5517,15853.0
2021-03-17 13:50:00,129.54,129.54,129.3,129.48,12604.0,126.5224,126.5224,126.288,126.4638,12604.0
2021-03-17 14:00:00,129.48,130.41,129.48,129.75,47024.0,126.4638,127.3721,126.4638,126.7275,47024.0
2021-03-17 14:10:00,129.77,130.24,129.77,129.98,57633.0,126.747,127.2061,126.747,126.9522,57633.0
2021-03-17 14:20:00,130.04,130.04,129.55,129.64,26075.0,127.0108,127.0108,126.5322,126.6201,26075.0
2021-03-17 14:30:00,129.61,130.01,129.4,130.01,31674.0,126.5908,126.9815,126.3857,126.9815,31674.0
2021-03-17 14:40:00,130.01,130.62,129.95,130.35,56955.0,126.9815,127.5772,126.9229,127.3135,56955.0
2021-03-17 14:50:00,130.33,130.7,130.24,130.7,27559.0,127.294,127.6554,127.2061,127.6554,27559.0
2021-03-17 15:00:00,130.7,130.96,130.55,130.85,32484.0,127.6554,127.9093,127.5089,127.8019,32484.0
2021-03-17 15:10:00,130.9,130.9,130.47,130.67,34309.0,127.8507,127.8507,127.4307,127.6261,34309.0
2021-03-17 15:20:00,130.66,130.69,130.42,130.58,75359.0,127.6163,127.6456,127.3819,127.5382,75359.0
2021-03-17 15:30:00,130.58,130.68,130.09,130.09,52090.0,127.5382,127.6358,127.0596,127.0596,52090.0
2021-03-17 15:40:00,130.09,130.26,129.94,130.16,46301.0,127.0596,127.2256,126.9131,127.128,46301.0
2021-03-17 15:50:00,130.15,130.64,129.86,130.6,199305.0,127.1182,127.5968,126.8349,127.5577,199305.0
2021-03-18 09:30:00,129.38,130.58,128.41,129.78,133575.0,126.3661,127.5382,125.4187,126.7568,133575.0
2021-03-18 09:40:00,129.72,129.98,128.96,129.04,38581.0,126.6982,126.9522,125.9559,126.0341,38581.0
2021-03-18 09:50:00,129.11,129.29,128.93,129.06,39206.0,126.1024,126.2782,125.9266,126.0536,39206.0
2021-03-18 10:00:00,129.03,129.28,128.31,128.52,47715.0,126.0243,126.2685,125.3211,125.5262,47715.0
2021-03-18 10:10:00,128.62,128.64,128.13,128.41,36877.0,125.6238,125.6434,125.1452,125.4187,36877.0
2021-03-18 10:20:00,128.41,128.42,128.1,128.1,26588.0,125.4187,125.4285,125.1159,125.1159,26588.0
2021-03-18 10:30:00,128.09,128.17,127.79,128.08,47832.0,125.1062,125.1843,124.8132,125.0964,47832.0
2021-03-18 10:40:00,128.08,128.26,127.65,127.79,27577.0,125.0964,125.2722,124.6764,124.8132,27577.0
2021-03-18 10:50:00,127.78,128.29,127.68,128.09,55798.0,124.8034,125.3015,124.7057,125.1062,55798.0
2021-03-18 11:00:00,128.11,128.13,127.57,127.71,24645.0,125.1257,125.1452,124.5983,124.735,24645.0
2021-03-18 11:10:00,127.71,127.82,127.39,127.52,36093.0,124.735,124.8425,124.4225,124.5495,36093.0
2021-03-18 11:20:00,127.46,127.74,127.46,127.64,21234.0,124.4909,124.7643,124.4909,124.6667,21234.0
2021-03-18 11:30:00,127.68,127.68,127.29,127.63,29896.0,124.7057,124.7057,124.3248,124.6569,29896.0
2021-03-18 11:40:00,127.6,127.76,127.51,127.71,25546.0,124.6276,124.7839,124.5397,124.735,25546.0
2021-03-18 11:50:00,127.7,127.81,127.56,127.81,56816.0,124.7253,124.8327,124.5885,124.8327,56816.0
2021-03-18 12:00:00,127.81,128.31,127.7,128.3,73772.0,124.8327,125.3211,124.7253,125.3113,73772.0
2021-03-18 12:10:00,128.25,128.25,128.0,128.02,31624.0,125.2625,125.2625,125.0183,125.0378,31624.0
2021-03-18 12:20:00,128.06,128.16,127.9,128.01,24914.0,125.0769,125.1745,124.9206,125.028,24914.0
2021-03-18 12:30:00,128.03,128.11,127.89,128.0,19481.0,125.0476,125.1257,124.9108,125.0183,19481.0
2021-03-18 12:40:00,128.0,128.06,127.87,127.93,42066.0,125.0183,125.0769,124.8913,124.9499,42066.0
2021-03-18 12:50:00,127.92,128.06,127.74,127.9,38957.0,124.9401,125.0769,124.7643,124.9206,38957.0
2021-03-18 13:00:00,127.91,128.06,127.91,128.06,23726.0,124.9304,125.0769,124.9304,125.0769,23726.0
2021-03-18 13:10:00,128.03,128.1,127.9,128.09,26131.0,125.0476,125.1159,124.9206,125.1062,26131.0
2021-03-18 13:20:00,128.09,128.36,128.05,128.3,24015.0,125.1062,125.3699,125.0671,125.3113,24015.0
2021-03-18 13:30:00,128.27,128.41,128.1,128.41,19947.0,125.282,125.4187,125.1159,125.4187,19947.0
2021-03-18 13:40:00,128.37,128.69,128.34,128.66,41985.0,125.3797,125.6922,125.3504,125.6629,41985.0
2021-03-18 13:50:00,128.67,128.75,128.46,128.54,21252.0,125.6727,125.7508,125.4676,125.5457,21252.0
2021-03-18 14:00:00,128.48,128.97,128.45,128.82,71850.0,125.4871,125.9657,125.4578,125.8192,71850.0
2021-03-18 14:10:00,128.81,128.91,128.69,128.86,39923.0,125.8094,125.9071,125.6922,125.8582,39923.0
2021-03-18 14:20:00,128.87,128.9,128.37,128.41,55498.0,125.868,125.8973,125.3797,125.4187,55498.0
2021-03-18 14:30:00,128.39,128.42,127.84,127.85,21938.0,125.3992,125.4285,124.862,124.8718,21938.0
2021-03-18 14:40:00,127.85,127.93,127.59,127.91,29269.0,124.8718,124.9499,124.6178,124.9304,29269.0
2021-03-18 14:50:00,127.87,128.02,127.72,127.82,27629.0,124.8913,125.0378,124.7448,124.8425,27629.0
2021-03-18 15:00:00,127.78,127.99,127.73,127.93,101495.0,124.8034,125.0085,124.7546,124.9499,101495.0
2021-03-18 15:10:00,127.95,128.1,127.89,128.1,30470.0,124.9694,125.1159,124.9108,125.1159,30470.0
2021-03-18 15:20:00,128.09,128.35,127.93,128.35,59489.0,125.1062,125.3601,124.9499,125.3601,59489.0
2021-03-18 15:30:00,128.35,128.63,128.34,128.47,127907.0,125.3601,125.6336,125.3504,125.4773,127907.0
2021-03-18 15:40:00,128.46,128.51,127.93,127.94,109709.0,125.4676,125.5164,124.9499,124.9597,109709.0
2021-03-18 15:50:00,127.92,128.07,127.73,127.99,316784.0,124.9401,125.0866,124.7546,125.0085,316784.0
2021-03-19 09:30:00,128.5,129.79,128.03,129.22,357082.0,125.5066,126.7666,125.0476,126.2099,357082.0
2021-03-19 09:40:00,129.29,129.51,129.01,129.36,32710.0,126.2782,126.4931,126.0047,126.3466,32710.0
2021-03-19 09:50:00,129.43,129.81,129.26,129.44,38403.0,126.415,126.7861,126.2489,126.4247,38403.0
2021-03-19 10:00:00,129.39,129.39,128.06,128.41,28714.0,126.3759,126.3759,125.0769,125.4187,28714.0
2021-03-19 10:10:00,128.44,128.64,128.34,128.5,26690.0,125.448,125.6434,125.3504,125.5066,26690.0
2021-03-19 10:20:00,128.52,128.66,128.35,128.5,23419.0,125.5262,125.6629,125.3601,125.5066,23419.0
2021-03-19 10:30:00,128.51,129.0,128.45,128.99,21251.0,125.5164,125.995,125.4578,125.9852,21251.0
2021-03-19 10:40:00,128.95,129.01,128.58,128.7,17964.0,125.9461,126.0047,125.5848,125.702,17964.0
2021-03-19 10:50:00,128.63,128.93,128.58,128.78,20571.0,125.6336,125.9266,125.5848,125.7801,20571.0
2021-03-19 11:00:00,128.84,128.97,128.72,128.84,77554.0,125.8387,125.9657,125.7215,125.8387,77554.0
2021-03-19 11:10:00,128.87,129.02,128.73,128.86,18625.0,125.868,126.0145,125.7313,125.8582,18625.0
2021-03-19 11:20:00,128.76,128.94,128.41,128.73,24586.0,125.7606,125.9364,125.4187,125.7313,24586.0
2021-03-19 11:30:00,128.74,128.84,128.53,128.53,22110.0,125.741,125.8387,125.5359,125.5359,22110.0
2021-03-19 11:40:00,128.57,128.57,128.33,128.54,19156.0,125.575,125.575,125.3406,125.5457,19156.0
2021-03-19 11:50:00,128.51,128.81,128.37,128.62,12523.0,125.5164,125.8094,125.3797,125.6238,12523.0
2021-03-19 12:00:00,128.65,128.68,128.47,128.58,14336.0,125.6531,125.6824,125.4773,125.5848,14336.0
2021-03-19 12:10:00,128.54,128.56,128.45,128.55,23240.0,125.5457,125.5652,125.4578,125.5555,23240.0
2021-03-19 12:20:00,128.54,128.59,128.0,128.12,28264.0,125.5457,125.5945,125.0183,125.1355,28264.0
2021-03-19 12:30:00,128.08,128.16,128.05,128.12,19070.0,125.0964,125.1745,125.0671,125.1355,19070.0
2021-03-19 12:40:00,128.11,128.51,128.11,128.5,19203.0,125.1257,125.5164,125.1257,125.5066,19203.0
2021-03-19 12:50:00,128.53,128.7,128.32,128.52,36676.0,125.5359,125.702,125.3308,125.5262,36676.0
2021-03-19 13:00:00,128.5,128.53,128.2,128.41,25030.0,125.5066,125.5359,125.2136,125.4187,25030.0
2021-03-19 13:10:00,128.36,128.56,128.31,128.56,10577.0,125.3699,125.5652,125.3211,125.5652,10577.0
2021-03-19 13:20:00,128.6,128.88,128.6,128.88,18398.0,125.6043,125.8778,125.6043,125.8778,18398.0
2021-03-19 13:30:00,128.92,128.99,128.73,128.87,13153.0,125.9168,125.9852,125.7313,125.868,13153.0
2021-03-19 13:40:00,128.87,128.89,128.66,128.83,9914.0,125.868,125.8875,125.6629,125.8289,9914.0
2021-03-19 13:50:00,128.79,128.86,128.58,128.75,21415.0,125.7899,125.8582,125.5848,125.7508,21415.0
2021-03-19 14:00:00,128.79,128.85,128.62,128.79,31163.0,125.7899,125.8485,125.6238,125.7899,31163.0
2021-03-19 14:10:00,128.74,128.85,128.61,128.79,21485.0,125.741,125.8485,125.6141,125.7899,21485.0
2021-03-19 14:20:00,128.81,129.17,128.7,129.14,23561.0,125.8094,126.161,125.702,126.1317,23561.0
2021-03-19 14:30:00,129.17,129.48,129.1,129.48,24880.0,126.161,126.4638,126.0927,126.4638,24880.0
2021-03-19 14:40:00,129.48,129.66,129.36,129.66,22693.0,126.4638,126.6396,126.3466,126.6396,22693.0
2021-03-19 14:50:00,129.64,129.7,129.48,129.68,49281.0,126.6201,126.6787,126.4638,126.6591,49281.0
2021-03-19 15:00:00,129.68,129.81,129.32,129.46,44298.0,126.6591,126.7861,126.3075,126.4443,44298.0
2021-03-19 15:10:00,129.44,129.48,129.11,129.17,31509.0,126.4247,126.4638,126.1024,126.161,31509.0
2021-03-19 15:20:00,129.17,129.32,128.98,129.32,35605.0,126.161,126.3075,125.9754,126.3075,35605.0
2021-03-19 15:30:00,129.31,129.49,129.13,129.32,61989.0,126.2978,126.4736,126.122,126.3075,61989.0
2021-03-19 15:40:00,129.31,129.34,128.88,128.92,100796.0,126.2978,126.3271,125.8778,125.9168,100796.0
2021-03-19 15:50:00,128.89,128.92,127.98,128.4,415824.0,125.8875,125.9168,124.9987,125.409,415824.0
2021-03-22 09:30:00,129.41,130.31,128.6,130.06,75962.0,126.3954,127.2745,125.6043,127.0303,75962.0
2021-03-22 09:40:00,130.07,131.14,129.92,131.11,173782.0,127.0401,128.0851,126.8936,128.0558,173782.0
2021-03-22 09:50:00,131.0,131.42,130.57,131.15,99750.0,127.9484,128.3586,127.5284,128.0949,99750.0
2021-03-22 10:00:00,131.22,131.64,131.22,131.43,37959.0,128.1633,128.5735,128.1633,128.3684,37959.0
2021-03-22 10:10:00,131.44,131.76,131.38,131.39,41455.0,128.3781,128.6907,128.3195,128.3293,41455.0
2021-03-22 10:20:00,131.43,131.72,131.43,131.46,33003.0,128.3684,128.6516,128.3684,128.3977,33003.0
2021-03-22 10:30:00,131.52,131.56,131.2,131.49,35692.0,128.4563,128.4953,128.1437,128.427,35692.0
2021-03-22 10:40:00,131.56,131.66,131.36,131.36,40210.0,128.4953,128.593,128.3,128.3,40210.0
2021-03-22 10:50:00,131.41,131.71,131.35,131.44,82700.0,128.3488,128.6419,128.2902,128.3781,82700.0
2021-03-22 11:00:00,131.45,131.61,131.33,131.55,18804.0,128.3879,128.5442,128.2707,128.4856,18804.0
2021-03-22 11:10:00,131.59,132.17,131.59,132.07,47133.0,128.5246,129.0911,128.5246,128.9935,47133.0
2021-03-22 11:20:00,132.11,132.46,132.06,132.32,47963.0,129.0325,129.3744,128.9837,129.2376,47963.0
2021-03-22 11:30:00,132.32,132.37,131.95,132.1,30258.0,129.2376,129.2865,128.8763,129.0228,30258.0
2021-03-22 11:40:00,132.12,132.15,131.7,131.97,18675.0,129.0423,129.0716,128.6321,128.8958,18675.0
2021-03-22 11:50:00,131.97,132.16,131.77,131.77,29757.0,128.8958,129.0814,128.7005,128.7005,29757.0
2021-03-22 12:00:00,131.83,132.39,131.83,132.31,20634.0,128.7591,129.306,128.7591,129.2279,20634.0
2021-03-22 12:10:00,132.29,132.38,132.14,132.23,26300.0,129.2083,129.2962,129.0618,129.1497,26300.0
2021-03-22 12:20:00,132.2,132.35,132.17,132.31,26515.0,129.1204,129.2669,129.0911,129.2279,26515.0
2021-03-22 12:30:00,132.36,132.36,132.01,132.15,24861.0,129.2767,129.2767,128.9349,129.0716,24861.0
2021-03-22 12:40:00,132.12,132.37,132.11,132.37,23557.0,129.0423,129.2865,129.0325,129.2865,23557.0
2021-03-22 12:50:00,132.35,132.37,132.1,132.19,16147.0,129.2669,129.2865,129.0228,129.1107,16147.0
2021-03-22 13:00:00,132.13,132.26,132.08,132.19,20689.0,129.0521,129.179,129.0032,129.1107,20689.0
2021-03-22 13:10:00,132.19,132.19,131.66,131.66,30723.0,129.1107,129.1107,128.593,128.593,30723.0
2021-03-22 13:20:00,131.67,131.83,131.63,131.67,17725.0,128.6028,128.7591,128.5637,128.6028,17725.0
2021-03-22 13:30:00,131.71,131.78,131.53,131.71,30659.0,128.6419,128.7102,128.466,128.6419,30659.0
2021-03-22 13:40:00,131.67,131.67,131.5,131.52,20029.0,128.6028,128.6028,128.4367,128.4563,20029.0
2021-03-22 13:50:00,131.51,131.63,131.38,131.48,18356.0,128.4465,128.5637,128.3195,128.4172,18356.0
2021-03-22 14:00:00,131.47,131.63,131.36,131.58,17900.0,128.4074,128.5637,128.3,128.5149,17900.0
2021-03-22 14:10:00,131.58,131.72,131.54,131.59,16186.0,128.5149,128.6516,128.4758,128.5246,16186.0
2021-03-22 14:20:00,131.58,131.76,131.43,131.74,34157.0,128.5149,128.6907,128.3684,128.6712,34157.0
2021-03-22 14:30:00,131.68,131.74,131.35,131.5,21492.0,128.6126,128.6712,128.2902,128.4367,21492.0
2021-03-22 14:40:00,131.49,131.59,131.28,131.29,36282.0,128.427,128.5246,128.2219,128.2316,36282.0
2021-03-22 14:50:00,131.27,131.34,131.08,131.3,167492.0,128.2121,128.2805,128.0265,128.2414,167492.0
2021-03-22 15:00:00,131.35,131.54,131.09,131.11,89770.0,128.2902,128.4758,128.0363,128.0558,89770.0
2021-03-22 15:10:00,131.11,131.5,130.8,131.22,121656.0,128.0558,128.4367,127.7531,128.1633,121656.0
2021-03-22 15:20:00,131.24,131.45,131.15,131.39,35532.0,128.1828,128.3879,128.0949,128.3293,35532.0
2021-03-22 15:30:00,131.4,131.61,131.4,131.46,36384.0,128.3391,128.5442,128.3391,128.3977,36384.0
2021-03-22 15:40:00,131.4,131.53,131.36,131.49,32475.0,128.3391,128.466,128.3,128.427,32475.0
2021-03-22 15:50:00,131.47,131.74,131.36,131.41,151874.0,128.4074,128.6712,128.3,128.3488,151874.0
2021-03-23 09:30:00,131.55,132.13,131.04,131.37,54830.0,128.4856,129.0521,127.9875,128.3098,54830.0
2021-03-23 09:40:00,131.4,131.9,131.26,131.85,24622.0,128.3391,128.8274,128.2023,128.7786,24622.0
2021-03-23 09:50:00,131.87,132.57,131.84,132.5,30703.0,128.7981,129.4818,128.7688,129.4135,30703.0
2021-03-23 10:00:00,132.49,133.07,132.18,132.36,52956.0,129.4037,129.9702,129.1009,129.2767,52956.0
2021-03-23 10:10:00,132.46,132.57,132.19,132.25,17674.0,129.3744,129.4818,129.1107,129.1693,17674.0
2021-03-23 10:20:00,132.28,132.63,132.09,132.57,20907.0,129.1986,129.5404,129.013,129.4818,20907.0
2021-03-23 10:30:00,132.63,133.04,132.63,132.77,41477.0,129.5404,129.9409,129.5404,129.6772,41477.0
2021-03-23 10:40:00,132.72,133.17,132.67,132.91,78334.0,129.6283,130.0678,129.5795,129.8139,78334.0
2021-03-23 10:50:00,132.95,132.96,132.69,132.96,32714.0,129.853,129.8627,129.599,129.8627,32714.0
2021-03-23 11:00:00,132.93,133.61,132.85,133.61,37507.0,129.8334,130.4976,129.7553,130.4976,37507.0
2021-03-23 11:10:00,133.65,133.95,133.54,133.95,41649.0,130.5367,130.8297,130.4292,130.8297,41649.0
2021-03-23 11:20:00,133.94,133.97,133.48,133.66,33918.0,130.8199,130.8492,130.3706,130.5464,33918.0
2021-03-23 11:30:00,133.7,134.14,133.7,133.96,73467.0,130.5855,131.0152,130.5855,130.8394,73467.0
2021-03-23 11:40:00,133.95,134.48,133.95,134.03,134851.0,130.8297,131.3473,130.8297,130.9078,134851.0
2021-03-23 11:50:00,134.0,134.02,133.37,133.57,27409.0,130.8785,130.898,130.2632,130.4585,27409.0
2021-03-23 12:00:00,133.61,133.77,133.14,133.39,22198.0,130.4976,130.6539,130.0385,130.2827,22198.0
2021-03-23 12:10:00,133.34,133.48,133.23,133.41,17545.0,130.2339,130.3706,130.1264,130.3023,17545.0
2021-03-23 12:20:00,133.47,133.72,133.29,133.33,18905.0,130.3609,130.605,130.185,130.2241,18905.0
2021-03-23 12:30:00,133.4,133.4,133.03,133.21,17531.0,130.2925,130.2925,129.9311,130.1069,17531.0
2021-03-23 12:40:00,133.13,133.14,132.87,132.94,17536.0,130.0288,130.0385,129.7748,129.8432,17536.0
2021-03-23 12:50:00,132.94,133.07,132.8,132.98,25891.0,129.8432,129.9702,129.7065,129.8823,25891.0
2021-03-23 13:00:00,133.02,133.3,132.98,133.3,11465.0,129.9213,130.1948,129.8823,130.1948,11465.0
2021-03-23 13:10:00,133.28,133.56,133.24,133.28,15052.0,130.1753,130.4488,130.1362,130.1753,15052.0
2021-03-23 13:20:00,133.34,133.35,133.11,133.12,12135.0,130.2339,130.2436,130.0092,130.019,12135.0
2021-03-23 13:30:00,133.12,133.12,132.91,132.98,16326.0,130.019,130.019,129.8139,129.8823,16326.0
2021-03-23 13:40:00,132.95,133.12,132.95,133.1,13686.0,129.853,130.019,129.853,129.9995,13686.0
2021-03-23 13:50:00,133.09,133.13,132.77,132.9,23252.0,129.9897,130.0288,129.6772,129.8041,23252.0
2021-03-23 14:00:00,132.86,132.97,132.75,132.92,12675.0,129.7651,129.8725,129.6576,129.8237,12675.0
2021-03-23 14:10:00,132.94,133.23,132.94,133.22,16853.0,129.8432,130.1264,129.8432,130.1167,16853.0
2021-03-23 14:20:00,133.17,133.52,133.13,133.52,18240.0,130.0678,130.4097,130.0288,130.4097,18240.0
2021-03-23 14:30:00,133.56,133.71,133.51,133.65,21732.0,130.4488,130.5953,130.3999,130.5367,21732.0
2021-03-23 14:40:00,133.65,133.73,133.48,133.48,20960.0,130.5367,130.6148,130.3706,130.3706,20960.0
2021-03-23 14:50:00,133.46,133.47,133.22,133.23,23279.0,130.3511,130.3609,130.1167,130.1264,23279.0
2021-03-23 15:00:00,133.21,133.25,133.03,133.03,47554.0,130.1069,130.146,129.9311,129.9311,47554.0
2021-03-23 15:10:00,133.06,133.14,132.77,132.93,73086.0,129.9604,130.0385,129.6772,129.8334,73086.0
2021-03-23 15:20:00,132.93,133.11,132.73,132.93,130397.0,129.8334,130.0092,129.6381,129.8334,130397.0
2021-03-23 15:30:00,132.91,133.1,132.81,132.91,62687.0,129.8139,129.9995,129.7162,129.8139,62687.0
2021-03-23 15:40:00,132.91,133.21,132.78,133.09,75311.0,129.8139,130.1069,129.6869,129.9897,75311.0
2021-03-23 15:50:00,133.05,133.22,132.77,133.1,165474.0,129.9506,130.1167,129.6772,129.9995,165474.0
2021-03-24 09:30:00,132.64,133.31,131.18,131.45,73973.0,129.5502,130.2046,128.1242,128.3879,73973.0
2021-03-24 09:40:00,131.37,131.81,130.75,130.86,28099.0,128.3098,128.7395,127.7042,127.8117,28099.0
2021-03-24 09:50:00,130.79,131.03,130.46,130.46,55983.0,127.7433,127.9777,127.421,127.421,55983.0
2021-03-24 10:00:00,130.4,130.5,130.0,130.4,21040.0,127.3624,127.46,126.9717,127.3624,21040.0
2021-03-24 10:10:00,130.37,130.75,129.79,129.82,21722.0,127.3331,127.7042,126.7666,126.7959,21722.0
2021-03-24 10:20:00,129.85,130.56,129.76,130.43,99582.0,126.8252,127.5186,126.7373,127.3917,99582.0
2021-03-24 10:30:00,130.4,130.49,129.96,130.14,63144.0,127.3624,127.4503,126.9326,127.1084,63144.0
2021-03-24 10:40:00,130.08,130.29,129.9,129.9,37216.0,127.0498,127.2549,126.874,126.874,37216.0
2021-03-24 10:50:00,129.9,130.6,129.9,130.39,27654.0,126.874,127.5577,126.874,127.3526,27654.0
2021-03-24 11:00:00,130.44,130.81,130.42,130.67,26329.0,127.4014,127.7628,127.3819,127.6261,26329.0
2021-03-24 11:10:00,130.78,130.84,130.68,130.71,21331.0,127.7335,127.7921,127.6358,127.6651,21331.0
2021-03-24 11:20:00,130.71,131.04,130.63,130.78,20281.0,127.6651,127.9875,127.587,127.7335,20281.0
2021-03-24 11:30:00,130.75,130.8,130.39,130.65,27127.0,127.7042,127.7531,127.3526,127.6065,27127.0
2021-03-24 11:40:00,130.64,130.91,130.56,130.8,18513.0,127.5968,127.8605,127.5186,127.7531,18513.0
2021-03-24 11:50:00,130.85,130.88,130.49,130.62,14287.0,127.8019,127.8312,127.4503,127.5772,14287.0
2021-03-24 12:00:00,130.64,130.91,130.53,130.87,13844.0,127.5968,127.8605,127.4893,127.8214,13844.0
2021-03-24 12:10:00,130.9,130.97,130.66,130.89,21693.0,127.8507,127.9191,127.6163,127.841,21693.0
2021-03-24 12:20:00,130.93,130.98,130.71,130.95,25509.0,127.88,127.9289,127.6651,127.8996,25509.0
2021-03-24 12:30:00,130.98,131.05,130.86,131.01,36806.0,127.9289,127.9972,127.8117,127.9582,36806.0
2021-03-24 12:40:00,131.0,131.02,130.74,130.76,7631.0,127.9484,127.9679,127.6944,127.714,7631.0
2021-03-24 12:50:00,130.78,130.8,130.35,130.37,18493.0,127.7335,127.7531,127.3135,127.3331,18493.0
2021-03-24 13:00:00,130.4,130.4,130.04,130.13,26697.0,127.3624,127.3624,127.0108,127.0987,26697.0
2021-03-24 13:10:00,130.11,130.36,129.94,130.36,18496.0,127.0791,127.3233,126.9131,127.3233,18496.0
2021-03-24 13:20:00,130.33,130.41,130.22,130.22,19005.0,127.294,127.3721,127.1866,127.1866,19005.0
2021-03-24 13:30:00,130.22,130.27,130.03,130.25,16286.0,127.1866,127.2354,127.001,127.2159,16286.0
2021-03-24 13:40:00,130.21,130.45,130.06,130.45,16086.0,127.1768,127.4112,127.0303,127.4112,16086.0
2021-03-24 13:50:00,130.5,130.57,130.41,130.5,10862.0,127.46,127.5284,127.3721,127.46,10862.0
2021-03-24 14:00:00,130.52,130.55,130.35,130.51,13762.0,127.4796,127.5089,127.3135,127.4698,13762.0
2021-03-24 14:10:00,130.51,130.77,130.48,130.6,23520.0,127.4698,127.7238,127.4405,127.5577,23520.0
2021-03-24 14:20:00,130.61,130.74,130.36,130.43,17255.0,127.5675,127.6944,127.3233,127.3917,17255.0
2021-03-24 14:30:00,130.4,130.5,130.29,130.5,16034.0,127.3624,127.46,127.2549,127.46,16034.0
2021-03-24 14:40:00,130.42,130.7,130.34,130.7,16359.0,127.3819,127.6554,127.3038,127.6554,16359.0
2021-03-24 14:50:00,130.65,130.65,130.21,130.43,29201.0,127.6065,127.6065,127.1768,127.3917,29201.0
2021-03-24 15:00:00,130.39,130.49,130.27,130.45,19886.0,127.3526,127.4503,127.2354,127.4112,19886.0
2021-03-24 15:10:00,130.42,130.51,130.22,130.37,30962.0,127.3819,127.4698,127.1866,127.3331,30962.0
2021-03-24 15:20:00,130.35,130.35,130.16,130.31,27720.0,127.3135,127.3135,127.128,127.2745,27720.0
2021-03-24 15:30:00,130.34,130.37,130.12,130.24,46400.0,127.3038,127.3331,127.0889,127.2061,46400.0
2021-03-24 15:40:00,130.2,130.35,130.11,130.23,47302.0,127.167,127.3135,127.0791,127.1963,47302.0
2021-03-24 15:50:00,130.25,130.33,129.71,129.78,175215.0,127.2159,127.294,126.6884,126.7568,175215.0
2021-03-25 09:30:00,129.25,129.63,128.86,129.5,74926.0,126.2392,126.6103,125.8582,126.4833,74926.0
2021-03-25 09:40:00,129.51,129.71,129.03,129.29,25336.0,126.4931,126.6884,126.0243,126.2782,25336.0
2021-03-25 09:50:00,129.1,129.88,128.92,129.71,20264.0,126.0927,126.8545,125.9168,126.6884,20264.0
2021-03-25 10:00:00,129.68,130.05,129.67,129.78,40684.0,126.6591,127.0205,126.6494,126.7568,40684.0
2021-03-25 10:10:00,129.89,130.0,129.54,129.64,67981.0,126.8642,126.9717,126.5224,126.6201,67981.0
2021-03-25 10:20:00,129.77,129.92,129.46,129.46,63858.0,126.747,126.8936,126.4443,126.4443,63858.0
2021-03-25 10:30:00,129.37,129.49,129.24,129.45,13415.0,126.3564,126.4736,126.2294,126.4345,13415.0
2021-03-25 10:40:00,129.42,129.71,129.25,129.29,147585.0,126.4052,126.6884,126.2392,126.2782,147585.0
2021-03-25 10:50:00,129.21,129.21,128.88,129.09,29470.0,126.2001,126.2001,125.8778,126.0829,29470.0
2021-03-25 11:00:00,129.08,129.36,128.87,129.18,37139.0,126.0731,126.3466,125.868,126.1708,37139.0
2021-03-25 11:10:00,129.22,129.36,129.08,129.19,30383.0,126.2099,126.3466,126.0731,126.1806,30383.0
2021-03-25 11:20:00,129.2,129.2,128.61,128.99,19799.0,126.1903,126.1903,125.6141,125.9852,19799.0
2021-03-25 11:30:00,128.99,129.16,128.9,129.05,39723.0,125.9852,126.1513,125.8973,126.0438,39723.0
2021-03-25 11:40:00,129.0,129.01,128.6,128.77,25146.0,125.995,126.0047,125.6043,125.7703,25146.0
2021-03-25 11:50:00,128.75,128.95,128.17,128.91,42393.0,125.7508,125.9461,125.1843,125.9071,42393.0
2021-03-25 12:00:00,128.9,129.41,128.83,129.31,26584.0,125.8973,126.3954,125.8289,126.2978,26584.0
2021-03-25 12:10:00,129.33,129.41,129.06,129.32,17022.0,126.3173,126.3954,126.0536,126.3075,17022.0
2021-03-25 12:20:00,129.27,129.91,129.27,129.89,40416.0,126.2587,126.8838,126.2587,126.8642,40416.0
2021-03-25 12:30:00,129.89,129.91,129.58,129.69,13890.0,126.8642,126.8838,126.5615,126.6689,13890.0
2021-03-25 12:40:00,129.66,129.91,129.6,129.8,15159.0,126.6396,126.8838,126.581,126.7763,15159.0
2021-03-25 12:50:00,129.73,130.12,129.65,130.04,14335.0,126.708,127.0889,126.6298,127.0108,14335.0
2021-03-25 13:00:00,130.01,130.01,129.27,129.27,23194.0,126.9815,126.9815,126.2587,126.2587,23194.0
2021-03-25 13:10:00,129.23,129.79,129.23,129.6,17176.0,126.2196,126.7666,126.2196,126.581,17176.0
2021-03-25 13:20:00,129.62,129.9,129.56,129.84,9836.0,126.6005,126.874,126.5419,126.8154,9836.0
2021-03-25 13:30:00,129.89,130.12,129.7,129.84,15852.0,126.8642,127.0889,126.6787,126.8154,15852.0
2021-03-25 13:40:00,129.89,130.09,129.86,129.94,12528.0,126.8642,127.0596,126.8349,126.9131,12528.0
2021-03-25 13:50:00,129.89,129.98,129.68,129.68,12445.0,126.8642,126.9522,126.6591,126.6591,12445.0
2021-03-25 14:00:00,129.75,129.79,129.43,129.46,15552.0,126.7275,126.7666,126.415,126.4443,15552.0
2021-03-25 14:10:00,129.41,129.48,129.25,129.41,7778.0,126.3954,126.4638,126.2392,126.3954,7778.0
2021-03-25 14:20:00,129.34,129.41,129.05,129.05,10426.0,126.3271,126.3954,126.0438,126.0438,10426.0
2021-03-25 14:30:00,129.07,129.69,129.07,129.59,25838.0,126.0634,126.6689,126.0634,126.5712,25838.0
2021-03-25 14:40:00,129.59,129.97,129.59,129.84,16881.0,126.5712,126.9424,126.5712,126.8154,16881.0
2021-03-25 14:50:00,129.87,130.1,129.83,130.0,25152.0,126.8447,127.0694,126.8056,126.9717,25152.0
2021-03-25 15:00:00,130.06,130.18,129.96,129.97,26421.0,127.0303,127.1475,126.9326,126.9424,26421.0
2021-03-25 15:10:00,130.01,130.08,129.79,129.8,22325.0,126.9815,127.0498,126.7666,126.7763,22325.0
2021-03-25 15:20:00,129.81,130.06,129.79,130.02,26837.0,126.7861,127.0303,126.7666,126.9912,26837.0
2021-03-25 15:30:00,129.98,130.22,129.88,130.09,38987.0,126.9522,127.1866,126.8545,127.0596,38987.0
2021-03-25 15:40:00,130.08,130.39,130.06,130.33,35076.0,127.0498,127.3526,127.0303,127.294,35076.0
2021-03-25 15:50:00,130.35,130.43,129.92,129.94,119170.0,127.3135,127.3917,126.8936,126.9131,119170.0
2021-03-26 09:30:00,130.04,130.76,129.68,130.31,53041.0,127.0108,127.714,126.6591,127.2745,53041.0
2021-03-26 09:40:00,130.35,130.66,130.11,130.38,16997.0,127.3135,127.6163,127.0791,127.3428,16997.0
2021-03-26 09:50:00,130.32,130.9,130.25,130.71,19119.0,127.2842,127.8507,127.2159,127.6651,19119.0
2021-03-26 10:00:00,130.7,130.9,130.41,130.63,26394.0,127.6554,127.8507,127.3721,127.587,26394.0
2021-03-26 10:10:00,130.66,130.87,130.48,130.58,40360.0,127.6163,127.8214,127.4405,127.5382,40360.0
2021-03-26 10:20:00,130.56,131.0,130.49,130.97,26861.0,127.5186,127.9484,127.4503,127.9191,26861.0
2021-03-26 10:30:00,130.95,131.48,130.93,131.48,27053.0,127.8996,128.4172,127.88,128.4172,27053.0
2021-03-26 10:40:00,131.47,131.51,131.06,131.16,32629.0,128.4074,128.4465,128.007,128.1047,32629.0
2021-03-26 10:50:00,131.14,131.41,130.92,130.92,13096.0,128.0851,128.3488,127.8703,127.8703,13096.0
2021-03-26 11:00:00,131.01,131.02,130.79,130.89,15285.0,127.9582,127.9679,127.7433,127.841,15285.0
2021-03-26 11:10:00,130.93,131.25,130.57,131.25,18767.0,127.88,128.1926,127.5284,128.1926,18767.0
2021-03-26 11:20:00,131.16,131.26,130.9,131.23,18493.0,128.1047,128.2023,127.8507,128.173,18493.0
2021-03-26 11:30:00,131.23,131.66,131.13,131.62,32756.0,128.173,128.593,128.0754,128.5539,32756.0
2021-03-26 11:40:00,131.61,131.76,131.46,131.65,34207.0,128.5442,128.6907,128.3977,128.5833,34207.0
2021-03-26 11:50:00,131.69,131.94,131.59,131.94,26785.0,128.6223,128.8665,128.5246,128.8665,26785.0
2021-03-26 12:00:00,131.96,132.11,131.87,132.03,30380.0,128.886,129.0325,128.7981,128.9544,30380.0
2021-03-26 12:10:00,132.05,132.13,131.86,131.98,38946.0,128.9739,129.0521,128.7884,128.9056,38946.0
2021-03-26 12:20:00,131.97,132.14,131.88,132.05,23824.0,128.8958,129.0618,128.8079,128.9739,23824.0
2021-03-26 12:30:00,132.03,132.19,131.89,131.95,25748.0,128.9544,129.1107,128.8177,128.8763,25748.0
2021-03-26 12:40:00,132.04,132.04,131.79,131.95,12079.0,128.9642,128.9642,128.72,128.8763,12079.0
2021-03-26 12:50:00,131.93,131.94,131.58,131.59,13215.0,128.8567,128.8665,128.5149,128.5246,13215.0
2021-03-26 13:00:00,131.64,131.99,131.63,131.98,13300.0,128.5735,128.9153,128.5637,128.9056,13300.0
2021-03-26 13:10:00,131.98,132.08,131.92,132.07,13067.0,128.9056,129.0032,128.847,128.9935,13067.0
2021-03-26 13:20:00,132.09,132.26,131.96,132.06,16419.0,129.013,129.179,128.886,128.9837,16419.0
2021-03-26 13:30:00,132.12,132.27,131.99,132.06,13685.0,129.0423,129.1888,128.9153,128.9837,13685.0
2021-03-26 13:40:00,132.1,132.11,131.68,131.69,18287.0,129.0228,129.0325,128.6126,128.6223,18287.0
2021-03-26 13:50:00,131.68,131.87,131.58,131.87,22701.0,128.6126,128.7981,128.5149,128.7981,22701.0
2021-03-26 14:00:00,131.83,131.99,131.65,131.66,25427.0,128.7591,128.9153,128.5833,128.593,25427.0
2021-03-26 14:10:00,131.69,131.69,131.26,131.59,18120.0,128.6223,128.6223,128.2023,128.5246,18120.0
2021-03-26 14:20:00,131.51,132.18,131.47,132.15,39377.0,128.4465,129.1009,128.4074,129.0716,39377.0
2021-03-26 14:30:00,132.15,132.16,131.86,132.0,28642.0,129.0716,129.0814,128.7884,128.9251,28642.0
2021-03-26 14:40:00,132.02,132.1,131.41,131.42,25194.0,128.9446,129.0228,128.3488,128.3586,25194.0
2021-03-26 14:50:00,131.41,132.27,131.31,132.27,38943.0,128.3488,129.1888,128.2512,129.1888,38943.0
2021-03-26 15:00:00,132.27,132.44,132.08,132.17,36013.0,129.1888,129.3548,129.0032,129.0911,36013.0
2021-03-26 15:10:00,132.17,132.3,131.97,132.14,24024.0,129.0911,129.2181,128.8958,129.0618,24024.0
2021-03-26 15:20:00,132.14,132.2,132.04,132.12,36640.0,129.0618,129.1204,128.9642,129.0423,36640.0
2021-03-26 15:30:00,132.11,132.19,132.0,132.13,58394.0,129.0325,129.1107,128.9251,129.0521,58394.0
2021-03-26 15:40:00,132.16,132.21,131.95,132.19,39756.0,129.0814,129.1302,128.8763,129.1107,39756.0
2021-03-26 15:50:00,132.17,133.0,131.89,132.92,269873.0,129.0911,129.9018,128.8177,129.8237,269873.0
2021-03-29 09:30:00,132.51,134.44,131.53,134.22,100918.0,129.4232,131.3083,128.466,131.0934,100918.0
2021-03-29 09:40:00,134.26,134.63,133.82,134.63,36451.0,131.1325,131.4938,130.7027,131.4938,36451.0
2021-03-29 09:50:00,134.64,134.73,133.83,133.97,46511.0,131.5036,131.5915,130.7125,130.8492,46511.0
2021-03-29 10:00:00,133.99,133.99,133.19,133.56,88697.0,130.8687,130.8687,130.0874,130.4488,88697.0
2021-03-29 10:10:00,133.59,134.29,133.16,134.03,43549.0,130.4781,131.1618,130.0581,130.9078,43549.0
2021-03-29 10:20:00,133.98,134.15,133.46,133.88,40422.0,130.859,131.025,130.3511,130.7613,40422.0
2021-03-29 10:30:00,133.85,134.87,133.85,134.6,31201.0,130.732,131.7282,130.732,131.4645,31201.0
2021-03-29 10:40:00,134.6,134.88,134.48,134.62,17032.0,131.4645,131.738,131.3473,131.4841,17032.0
2021-03-29 10:50:00,134.65,134.76,134.43,134.58,39044.0,131.5134,131.6208,131.2985,131.445,39044.0
2021-03-29 11:00:00,134.52,134.52,134.02,134.36,24929.0,131.3864,131.3864,130.898,131.2301,24929.0
2021-03-29 11:10:00,134.36,134.99,134.36,134.85,31554.0,131.2301,131.8454,131.2301,131.7087,31554.0
2021-03-29 11:20:00,134.84,135.34,134.83,135.34,29447.0,131.6989,132.1873,131.6892,132.1873,29447.0
2021-03-29 11:30:00,135.35,135.57,135.22,135.35,36822.0,132.1971,132.4119,132.0701,132.1971,36822.0
2021-03-29 11:40:00,135.36,135.55,135.16,135.21,27645.0,132.2068,132.3924,132.0115,132.0603,27645.0
2021-03-29 11:50:00,135.24,135.69,135.14,135.47,44553.0,132.0896,132.5291,131.992,132.3143,44553.0
2021-03-29 12:00:00,135.5,135.5,134.79,134.82,22799.0,132.3436,132.3436,131.6501,131.6794,22799.0
2021-03-29 12:10:00,134.91,134.97,134.72,134.74,15367.0,131.7673,131.8259,131.5817,131.6013,15367.0
2021-03-29 12:20:00,134.74,135.12,134.62,135.03,28737.0,131.6013,131.9724,131.4841,131.8845,28737.0
2021-03-29 12:30:00,134.99,135.3,134.95,135.17,13723.0,131.8454,132.1482,131.8064,132.0213,13723.0
2021-03-29 12:40:00,135.17,135.34,135.17,135.33,16744.0,132.0213,132.1873,132.0213,132.1775,16744.0
2021-03-29 12:50:00,135.31,135.71,135.27,135.66,20093.0,132.158,132.5487,132.1189,132.4998,20093.0
2021-03-29 13:00:00,135.7,135.92,135.59,135.85,28864.0,132.5389,132.7538,132.4315,132.6854,28864.0
2021-03-29 13:10:00,135.81,135.92,135.72,135.89,15862.0,132.6463,132.7538,132.5584,132.7245,15862.0
2021-03-29 13:20:00,135.92,135.98,135.68,135.71,15315.0,132.7538,132.8124,132.5194,132.5487,15315.0
2021-03-29 13:30:00,135.69,135.96,135.57,135.58,19225.0,132.5291,132.7929,132.4119,132.4217,19225.0
2021-03-29 13:40:00,135.58,135.93,135.56,135.92,13999.0,132.4217,132.7635,132.4022,132.7538,13999.0
2021-03-29 13:50:00,135.87,136.01,135.59,135.62,21707.0,132.7049,132.8417,132.4315,132.4608,21707.0
2021-03-29 14:00:00,135.62,135.62,135.33,135.37,27011.0,132.4608,132.4608,132.1775,132.2166,27011.0
2021-03-29 14:10:00,135.37,135.42,135.02,135.02,23074.0,132.2166,132.2654,131.8747,131.8747,23074.0
2021-03-29 14:20:00,135.02,135.04,134.7,134.81,32881.0,131.8747,131.8943,131.5622,131.6696,32881.0
2021-03-29 14:30:00,134.84,134.86,134.48,134.49,21241.0,131.6989,131.7185,131.3473,131.3571,21241.0
2021-03-29 14:40:00,134.53,134.9,134.44,134.75,27316.0,131.3962,131.7575,131.3083,131.611,27316.0
2021-03-29 14:50:00,134.75,134.86,134.35,134.57,33763.0,131.611,131.7185,131.2204,131.4352,33763.0
2021-03-29 15:00:00,134.7,134.89,134.7,134.72,15415.0,131.5622,131.7478,131.5622,131.5817,15415.0
2021-03-29 15:10:00,134.69,134.81,134.59,134.72,26797.0,131.5524,131.6696,131.4548,131.5817,26797.0
2021-03-29 15:20:00,134.71,134.85,134.45,134.82,31853.0,131.572,131.7087,131.318,131.6794,31853.0
2021-03-29 15:30:00,134.8,135.0,134.65,134.85,46027.0,131.6599,131.8552,131.5134,131.7087,46027.0
2021-03-29 15:40:00,134.84,135.08,134.74,135.06,45087.0,131.6989,131.9334,131.6013,131.9138,45087.0
2021-03-29 15:50:00,135.06,135.12,134.81,134.97,156642.0,131.9138,131.9724,131.6696,131.8259,156642.0
2021-03-30 09:30:00,133.51,134.09,132.44,132.69,63491.0,130.3999,130.9664,129.3548,129.599,63491.0
2021-03-30 09:40:00,132.78,133.55,132.52,133.37,21195.0,129.6869,130.439,129.433,130.2632,21195.0
2021-03-30 09:50:00,133.57,133.59,132.87,132.89,20191.0,130.4585,130.4781,129.7748,129.7944,20191.0
2021-03-30 10:00:00,132.89,133.4,132.79,133.31,37078.0,129.7944,130.2925,129.6967,130.2046,37078.0
2021-03-30 10:10:00,133.36,133.87,133.32,133.43,28922.0,130.2534,130.7515,130.2143,130.3218,28922.0
2021-03-30 10:20:00,133.36,133.82,133.28,133.77,21099.0,130.2534,130.7027,130.1753,130.6539,21099.0
2021-03-30 10:30:00,133.71,133.86,133.14,133.14,27834.0,130.5953,130.7418,130.0385,130.0385,27834.0
2021-03-30 10:40:00,133.11,133.73,133.09,133.72,36231.0,130.0092,130.6148,129.9897,130.605,36231.0
2021-03-30 10:50:00,133.72,133.78,133.11,133.69,26962.0,130.605,130.6636,130.0092,130.5757,26962.0
2021-03-30 11:00:00,133.81,133.9,133.56,133.83,18221.0,130.6929,130.7808,130.4488,130.7125,18221.0
2021-03-30 11:10:00,133.84,133.91,133.54,133.72,15973.0,130.7222,130.7906,130.4292,130.605,15973.0
2021-03-30 11:20:00,133.75,133.8,133.51,133.78,21044.0,130.6343,130.6832,130.3999,130.6636,21044.0
2021-03-30 11:30:00,133.78,134.06,133.73,133.81,21866.0,130.6636,130.9371,130.6148,130.6929,21866.0
2021-03-30 11:40:00,133.82,133.92,133.5,133.69,16378.0,130.7027,130.8004,130.3902,130.5757,16378.0
2021-03-30 11:50:00,133.66,133.89,133.61,133.74,20243.0,130.5464,130.7711,130.4976,130.6246,20243.0
2021-03-30 12:00:00,133.74,133.97,133.72,133.83,14519.0,130.6246,130.8492,130.605,130.7125,14519.0
2021-03-30 12:10:00,133.82,133.86,133.67,133.76,13577.0,130.7027,130.7418,130.5562,130.6441,13577.0
2021-03-30 12:20:00,133.79,134.1,133.74,133.94,19785.0,130.6734,130.9762,130.6246,130.8199,19785.0
2021-03-30 12:30:00,133.97,134.07,133.81,134.05,14779.0,130.8492,130.9469,130.6929,130.9273,14779.0
2021-03-30 12:40:00,134.05,134.1,133.84,133.92,17362.0,130.9273,130.9762,130.7222,130.8004,17362.0
2021-03-30 12:50:00,133.89,133.99,133.66,133.89,17047.0,130.7711,130.8687,130.5464,130.7711,17047.0
2021-03-30 13:00:00,133.8,133.8,133.52,133.8,12313.0,130.6832,130.6832,130.4097,130.6832,12313.0
2021-03-30 13:10:00,133.83,134.03,133.8,133.93,19993.0,130.7125,130.9078,130.6832,130.8101,19993.0
2021-03-30 13:20:00,133.93,134.02,133.73,134.0,25879.0,130.8101,130.898,130.6148,130.8785,25879.0
2021-03-30 13:30:00,134.01,134.01,133.72,133.9,27822.0,130.8883,130.8883,130.605,130.7808,27822.0
2021-03-30 13:40:00,133.9,134.07,133.9,134.03,19112.0,130.7808,130.9469,130.7808,130.9078,19112.0
2021-03-30 13:50:00,134.02,134.13,133.94,133.96,16111.0,130.898,131.0055,130.8199,130.8394,16111.0
2021-03-30 14:00:00,133.93,133.98,133.85,133.97,18581.0,130.8101,130.859,130.732,130.8492,18581.0
2021-03-30 14:10:00,133.95,134.02,133.85,133.91,22154.0,130.8297,130.898,130.732,130.7906,22154.0
2021-03-30 14:20:00,133.91,134.04,133.81,134.02,15616.0,130.7906,130.9176,130.6929,130.898,15616.0
2021-03-30 14:30:00,133.99,134.22,133.98,134.22,17449.0,130.8687,131.0934,130.859,131.0934,17449.0
2021-03-30 14:40:00,134.19,134.32,134.08,134.15,12674.0,131.0641,131.1911,130.9566,131.025,12674.0
2021-03-30 14:50:00,134.15,134.32,134.08,134.31,13563.0,131.025,131.1911,130.9566,131.1813,13563.0
2021-03-30 15:00:00,134.28,134.36,134.14,134.34,18064.0,131.152,131.2301,131.0152,131.2106,18064.0
2021-03-30 15:10:00,134.36,134.36,134.17,134.26,17215.0,131.2301,131.2301,131.0445,131.1325,17215.0
2021-03-30 15:20:00,134.24,134.33,134.17,134.19,16277.0,131.1129,131.2008,131.0445,131.0641,16277.0
2021-03-30 15:30:00,134.22,134.41,134.18,134.26,27397.0,131.0934,131.279,131.0543,131.1325,27397.0
2021-03-30 15:40:00,134.26,134.38,134.24,134.28,34747.0,131.1325,131.2497,131.1129,131.152,34747.0
2021-03-30 15:50:00,134.23,134.51,134.15,134.51,230942.0,131.1032,131.3766,131.025,131.3766,230942.0
2021-03-31 09:30:00,134.71,135.46,134.27,135.21,49178.0,131.572,132.3045,131.1422,132.0603,49178.0
2021-03-31 09:40:00,135.27,135.47,134.9,135.22,35297.0,132.1189,132.3143,131.7575,132.0701,35297.0
2021-03-31 09:50:00,135.23,135.8,135.12,135.36,25121.0,132.0799,132.6366,131.9724,132.2068,25121.0
2021-03-31 10:00:00,135.31,135.73,135.09,135.67,21697.0,132.158,132.5682,131.9431,132.5096,21697.0
2021-03-31 10:10:00,135.72,135.79,135.42,135.44,20060.0,132.5584,132.6268,132.2654,132.285,20060.0
2021-03-31 10:20:00,135.5,135.75,135.4,135.45,20893.0,132.3436,132.5877,132.2459,132.2947,20893.0
2021-03-31 10:30:00,135.49,135.9,135.42,135.69,20392.0,132.3338,132.7342,132.2654,132.5291,20392.0
2021-03-31 10:40:00,135.76,136.21,135.74,136.09,24305.0,132.5975,133.037,132.578,132.9198,24305.0
2021-03-31 10:50:00,136.12,136.28,135.97,136.05,14387.0,132.9491,133.1054,132.8026,132.8808,14387.0
2021-03-31 11:00:00,135.99,136.32,135.96,136.24,23457.0,132.8222,133.1445,132.7929,133.0663,23457.0
2021-03-31 11:10:00,136.3,136.66,136.08,136.32,81911.0,133.1249,133.4765,132.9101,133.1445,81911.0
2021-03-31 11:20:00,136.31,136.33,135.95,136.17,16262.0,133.1347,133.1542,132.7831,132.998,16262.0
2021-03-31 11:30:00,136.15,136.36,136.05,136.34,22166.0,132.9784,133.1835,132.8808,133.164,22166.0
2021-03-31 11:40:00,136.32,136.44,136.16,136.42,17339.0,133.1445,133.2617,132.9882,133.2421,17339.0
2021-03-31 11:50:00,136.45,136.67,136.43,136.49,13401.0,133.2714,133.4863,133.2519,133.3105,13401.0
2021-03-31 12:00:00,136.52,136.59,136.05,136.05,20759.0,133.3398,133.4082,132.8808,132.8808,20759.0
2021-03-31 12:10:00,136.05,136.33,136.03,136.2,17521.0,132.8808,133.1542,132.8612,133.0273,17521.0
2021-03-31 12:20:00,136.15,136.37,136.11,136.22,12084.0,132.9784,133.1933,132.9394,133.0468,12084.0
2021-03-31 12:30:00,136.24,136.39,136.2,136.33,13306.0,133.0663,133.2128,133.0273,133.1542,13306.0
2021-03-31 12:40:00,136.32,136.35,136.09,136.09,10553.0,133.1445,133.1738,132.9198,132.9198,10553.0
2021-03-31 12:50:00,136.12,136.2,135.82,135.98,10882.0,132.9491,133.0273,132.6561,132.8124,10882.0
2021-03-31 13:00:00,135.96,136.18,135.88,136.17,13177.0,132.7929,133.0077,132.7147,132.998,13177.0
2021-03-31 13:10:00,136.21,136.5,136.21,136.33,23281.0,133.037,133.3203,133.037,133.1542,23281.0
2021-03-31 13:20:00,136.28,136.44,136.27,136.39,13076.0,133.1054,133.2617,133.0956,133.2128,13076.0
2021-03-31 13:30:00,136.39,136.48,136.22,136.22,16695.0,133.2128,133.3007,133.0468,133.0468,16695.0
2021-03-31 13:40:00,136.17,136.21,136.02,136.07,11443.0,132.998,133.037,132.8515,132.9003,11443.0
2021-03-31 13:50:00,136.05,136.28,136.02,136.06,13872.0,132.8808,133.1054,132.8515,132.8905,13872.0
2021-03-31 14:00:00,136.09,136.11,135.71,135.72,11563.0,132.9198,132.9394,132.5487,132.5584,11563.0
2021-03-31 14:10:00,135.76,135.81,135.58,135.79,14429.0,132.5975,132.6463,132.4217,132.6268,14429.0
2021-03-31 14:20:00,135.81,135.81,135.59,135.66,20748.0,132.6463,132.6463,132.4315,132.4998,20748.0
2021-03-31 14:30:00,135.68,135.68,135.54,135.59,16148.0,132.5194,132.5194,132.3826,132.4315,16148.0
2021-03-31 14:40:00,135.57,135.57,135.37,135.49,10568.0,132.4119,132.4119,132.2166,132.3338,10568.0
2021-03-31 14:50:00,135.53,135.87,135.45,135.71,16083.0,132.3729,132.7049,132.2947,132.5487,16083.0
2021-03-31 15:00:00,135.73,135.86,135.7,135.86,16174.0,132.5682,132.6952,132.5389,132.6952,16174.0
2021-03-31 15:10:00,135.81,135.96,135.73,135.76,23049.0,132.6463,132.7929,132.5682,132.5975,23049.0
2021-03-31 15:20:00,135.77,135.88,135.7,135.76,19685.0,132.6073,132.7147,132.5389,132.5975,19685.0
2021-03-31 15:30:00,135.8,135.87,135.52,135.8,32653.0,132.6366,132.7049,132.3631,132.6366,32653.0
2021-03-31 15:40:00,135.79,135.98,135.75,135.87,54908.0,132.6268,132.8124,132.5877,132.7049,54908.0
2021-03-31 15:50:00,135.89,136.11,135.29,135.36,224023.0,132.7245,132.9394,132.1385,132.2068,224023.0
2021-04-01 09:30:00,136.69,137.66,136.27,137.66,69629.0,133.5058,134.4532,133.0956,134.4532,69629.0
2021-04-01 09:40:00,137.58,137.81,137.06,137.76,52202.0,134.3751,134.5998,133.8672,134.5509,52202.0
2021-04-01 09:50:00,137.73,138.1,137.72,138.02,34136.0,134.5216,134.883,134.5119,134.8049,34136.0
2021-04-01 10:00:00,137.99,138.04,137.32,137.7,27354.0,134.7756,134.8244,134.1212,134.4923,27354.0
2021-04-01 10:10:00,137.61,137.95,137.58,137.75,21266.0,134.4044,134.7365,134.3751,134.5412,21266.0
2021-04-01 10:20:00,137.74,138.32,137.68,138.19,37436.0,134.5314,135.0979,134.4728,134.9709,37436.0
2021-04-01 10:30:00,138.18,138.34,137.88,137.9,27574.0,134.9611,135.1174,134.6681,134.6877,27574.0
2021-04-01 10:40:00,137.9,138.21,137.74,137.85,18140.0,134.6877,134.9904,134.5314,134.6388,18140.0
2021-04-01 10:50:00,137.89,138.32,137.88,138.32,20817.0,134.6779,135.0979,134.6681,135.0979,20817.0
2021-04-01 11:00:00,138.36,138.42,138.05,138.12,13960.0,135.1369,135.1955,134.8342,134.9025,13960.0
2021-04-01 11:10:00,138.11,138.12,137.62,137.7,28604.0,134.8928,134.9025,134.4142,134.4923,28604.0
2021-04-01 11:20:00,137.69,137.86,137.61,137.69,14045.0,134.4826,134.6486,134.4044,134.4826,14045.0
2021-04-01 11:30:00,137.67,138.0,137.59,137.87,24148.0,134.463,134.7853,134.3849,134.6584,24148.0
2021-04-01 11:40:00,137.94,137.99,137.79,137.9,13600.0,134.7267,134.7756,134.5802,134.6877,13600.0
2021-04-01 11:50:00,137.94,138.25,137.94,138.05,12870.0,134.7267,135.0295,134.7267,134.8342,12870.0
2021-04-01 12:00:00,138.05,138.2,137.98,138.03,21020.0,134.8342,134.9807,134.7658,134.8146,21020.0
2021-04-01 12:10:00,138.0,138.11,137.88,137.91,36841.0,134.7853,134.8928,134.6681,134.6974,36841.0
2021-04-01 12:20:00,137.87,138.12,137.75,138.07,20870.0,134.6584,134.9025,134.5412,134.8537,20870.0
2021-04-01 12:30:00,138.08,138.2,138.06,138.08,17184.0,134.8635,134.9807,134.8439,134.8635,17184.0
2021-04-01 12:40:00,138.05,138.22,137.97,138.08,9158.0,134.8342,135.0002,134.756,134.8635,9158.0
2021-04-01 12:50:00,138.02,138.09,137.92,138.09,14269.0,134.8049,134.8732,134.7072,134.8732,14269.0
2021-04-01 13:00:00,138.09,138.11,137.77,137.8,11904.0,134.8732,134.8928,134.5607,134.59,11904.0
2021-04-01 13:10:00,137.78,137.92,137.77,137.79,11806.0,134.5705,134.7072,134.5607,134.5802,11806.0
2021-04-01 13:20:00,137.76,137.82,137.43,137.47,11332.0,134.5509,134.6095,134.2286,134.2677,11332.0
2021-04-01 13:30:00,137.43,137.53,137.37,137.49,16384.0,134.2286,134.3263,134.17,134.2872,16384.0
2021-04-01 13:40:00,137.47,137.69,137.43,137.56,13649.0,134.2677,134.4826,134.2286,134.3556,13649.0
2021-04-01 13:50:00,137.58,137.58,137.44,137.54,10338.0,134.3751,134.3751,134.2384,134.336,10338.0
2021-04-01 14:00:00,137.54,137.78,137.54,137.74,14053.0,134.336,134.5705,134.336,134.5314,14053.0
2021-04-01 14:10:00,137.75,137.88,137.66,137.8,12050.0,134.5412,134.6681,134.4532,134.59,12050.0
2021-04-01 14:20:00,137.75,137.8,137.44,137.49,6914.0,134.5412,134.59,134.2384,134.2872,6914.0
2021-04-01 14:30:00,137.52,137.54,137.4,137.51,11368.0,134.3165,134.336,134.1993,134.3067,11368.0
2021-04-01 14:40:00,137.54,137.63,137.5,137.63,16021.0,134.336,134.4239,134.297,134.4239,16021.0
2021-04-01 14:50:00,137.62,137.73,137.52,137.59,14594.0,134.4142,134.5216,134.3165,134.3849,14594.0
2021-04-01 15:00:00,137.56,137.74,137.47,137.74,16961.0,134.3556,134.5314,134.2677,134.5314,16961.0
2021-04-01 15:10:00,137.75,137.79,137.64,137.72,16956.0,134.5412,134.5802,134.4337,134.5119,16956.0
2021-04-01 15:20:00,137.74,137.95,137.62,137.95,21589.0,134.5314,134.7365,134.4142,134.7365,21589.0
2021-04-01 15:30:00,137.96,138.19,137.85,137.96,29352.0,134.7463,134.9709,134.6388,134.7463,29352.0
2021-04-01 15:40:00,137.95,138.17,137.94,138.16,44282.0,134.7365,134.9514,134.7267,134.9416,44282.0
2021-04-01 15:50:00,138.16,138.18,137.86,138.0,130436.0,134.9416,134.9611,134.6486,134.7853,130436.0
2021-04-05 09:30:00,138.0,138.28,137.29,137.42,43442.0,134.7853,135.0588,134.0919,134.2188,43442.0
2021-04-05 09:40:00,137.43,138.36,137.27,138.23,42084.0,134.2286,135.1369,134.0723,135.01,42084.0
2021-04-05 09:50:00,138.31,138.41,137.9,138.08,52703.0,135.0881,135.1858,134.6877,134.8635,52703.0
2021-04-05 10:00:00,138.18,138.88,138.02,138.81,31279.0,134.9611,135.6448,134.8049,135.5765,31279.0
2021-04-05 10:10:00,138.91,139.4,138.81,139.35,33350.0,135.6741,136.1527,135.5765,136.1039,33350.0
2021-04-05 10:20:00,139.29,139.56,139.01,139.18,19650.0,136.0453,136.309,135.7718,135.9378,19650.0
2021-04-05 10:30:00,139.11,139.72,139.07,139.66,29712.0,135.8695,136.4653,135.8304,136.4067,29712.0
2021-04-05 10:40:00,139.72,139.84,139.45,139.74,29838.0,136.4653,136.5825,136.2016,136.4848,29838.0
2021-04-05 10:50:00,139.69,139.89,139.62,139.68,22463.0,136.436,136.6313,136.3676,136.4262,22463.0
2021-04-05 11:00:00,139.64,140.14,139.57,140.14,39828.0,136.3871,136.8755,136.3188,136.8755,39828.0
2021-04-05 11:10:00,140.14,140.34,140.1,140.27,30707.0,136.8755,137.0708,136.8364,137.0025,30707.0
2021-04-05 11:20:00,140.22,140.22,139.94,140.2,18136.0,136.9536,136.9536,136.6801,136.9341,18136.0
2021-04-05 11:30:00,140.16,140.55,140.08,140.39,22455.0,136.895,137.2759,136.8169,137.1197,22455.0
2021-04-05 11:40:00,140.43,140.8,140.37,140.42,26896.0,137.1587,137.5201,137.1001,137.149,26896.0
2021-04-05 11:50:00,140.42,140.83,140.37,140.57,25301.0,137.149,137.5494,137.1001,137.2955,25301.0
2021-04-05 12:00:00,140.55,140.79,140.25,140.46,29825.0,137.2759,137.5103,136.9829,137.188,29825.0
2021-04-05 12:10:00,140.47,141.1,140.43,140.7,130005.0,137.1978,137.8131,137.1587,137.4224,130005.0
2021-04-05 12:20:00,140.71,140.9,140.61,140.73,15381.0,137.4322,137.6178,137.3345,137.4517,15381.0
2021-04-05 12:30:00,140.76,141.08,140.75,140.93,16793.0,137.481,137.7936,137.4713,137.6471,16793.0
2021-04-05 12:40:00,140.95,141.15,140.95,141.01,18231.0,137.6666,137.862,137.6666,137.7252,18231.0
2021-04-05 12:50:00,141.03,141.17,140.82,141.0,21564.0,137.7447,137.8815,137.5396,137.7154,21564.0
2021-04-05 13:00:00,140.96,140.99,140.74,140.79,16049.0,137.6764,137.7057,137.4615,137.5103,16049.0
2021-04-05 13:10:00,140.81,140.84,140.48,140.78,29487.0,137.5299,137.5592,137.2076,137.5006,29487.0
2021-04-05 13:20:00,140.75,140.78,140.43,140.49,20846.0,137.4713,137.5006,137.1587,137.2173,20846.0
2021-04-05 13:30:00,140.47,140.74,140.41,140.59,47756.0,137.1978,137.4615,137.1392,137.315,47756.0
2021-04-05 13:40:00,140.54,141.02,140.52,140.85,44855.0,137.2662,137.735,137.2466,137.5689,44855.0
2021-04-05 13:50:00,140.91,140.97,140.69,140.86,35242.0,137.6275,137.6861,137.4127,137.5787,35242.0
2021-04-05 14:00:00,140.86,140.95,140.66,140.8,26544.0,137.5787,137.6666,137.3834,137.5201,26544.0
2021-04-05 14:10:00,140.85,140.9,140.69,140.77,26591.0,137.5689,137.6178,137.4127,137.4908,26591.0
2021-04-05 14:20:00,140.79,140.79,140.5,140.7,54134.0,137.5103,137.5103,137.2271,137.4224,54134.0
2021-04-05 14:30:00,140.74,141.11,140.74,141.11,15849.0,137.4615,137.8229,137.4615,137.8229,15849.0
2021-04-05 14:40:00,141.17,141.17,140.82,140.84,18340.0,137.8815,137.8815,137.5396,137.5592,18340.0
2021-04-05 14:50:00,140.86,140.89,140.71,140.8,15317.0,137.5787,137.608,137.4322,137.5201,15317.0
2021-04-05 15:00:00,140.83,140.87,140.69,140.69,22158.0,137.5494,137.5885,137.4127,137.4127,22158.0
2021-04-05 15:10:00,140.73,140.94,140.68,140.93,17670.0,137.4517,137.6568,137.4029,137.6471,17670.0
2021-04-05 15:20:00,140.95,141.0,140.74,140.88,24379.0,137.6666,137.7154,137.4615,137.5982,24379.0
2021-04-05 15:30:00,140.84,141.03,140.78,141.02,38079.0,137.5592,137.7447,137.5006,137.735,38079.0
2021-04-05 15:40:00,141.02,141.5,140.8,141.37,58632.0,137.735,138.2038,137.5201,138.0768,58632.0
2021-04-05 15:50:00,141.33,141.75,140.97,141.47,205036.0,138.0378,138.448,137.6861,138.1745,205036.0
2021-04-06 09:30:00,141.18,142.42,140.5,140.94,140233.0,137.8913,139.1024,137.2271,137.6568,140233.0
2021-04-06 09:40:00,140.98,141.18,140.76,140.84,41795.0,137.6959,137.8913,137.481,137.5592,41795.0
2021-04-06 09:50:00,140.89,141.39,140.8,141.22,53221.0,137.608,138.0964,137.5201,137.9303,53221.0
2021-04-06 10:00:00,141.22,141.3,140.95,141.16,40349.0,137.9303,138.0085,137.6666,137.8717,40349.0
2021-04-06 10:10:00,141.12,141.49,140.97,141.44,40665.0,137.8326,138.194,137.6861,138.1452,40665.0
2021-04-06 10:20:00,141.48,141.54,141.15,141.16,31726.0,138.1843,138.2429,137.862,137.8717,31726.0
2021-04-06 10:30:00,141.18,141.24,140.4,140.64,47397.0,137.8913,137.9499,137.1294,137.3638,47397.0
2021-04-06 10:40:00,140.62,140.96,140.44,140.87,34425.0,137.3443,137.6764,137.1685,137.5885,34425.0
2021-04-06 10:50:00,140.83,141.09,140.82,141.07,25028.0,137.5494,137.8033,137.5396,137.7838,25028.0
2021-04-06 11:00:00,141.07,141.28,141.07,141.09,24464.0,137.7838,137.9889,137.7838,137.8033,24464.0
2021-04-06 11:10:00,141.08,141.68,141.07,141.39,31309.0,137.7936,138.3796,137.7838,138.0964,31309.0
2021-04-06 11:20:00,141.39,141.52,141.3,141.33,20154.0,138.0964,138.2233,138.0085,138.0378,20154.0
2021-04-06 11:30:00,141.28,141.43,140.98,141.14,29315.0,137.9889,138.1354,137.6959,137.8522,29315.0
2021-04-06 11:40:00,141.17,141.49,141.06,141.45,21717.0,137.8815,138.194,137.774,138.155,21717.0
2021-04-06 11:50:00,141.43,141.57,141.37,141.57,14694.0,138.1354,138.2722,138.0768,138.2722,14694.0
2021-04-06 12:00:00,141.56,141.56,141.22,141.37,14721.0,138.2624,138.2624,137.9303,138.0768,14721.0
2021-04-06 12:10:00,141.37,141.59,141.25,141.53,16713.0,138.0768,138.2917,137.9596,138.2331,16713.0
2021-04-06 12:20:00,141.53,141.68,141.44,141.55,14773.0,138.2331,138.3796,138.1452,138.2526,14773.0
2021-04-06 12:30:00,141.56,141.62,141.41,141.47,13334.0,138.2624,138.321,138.1159,138.1745,13334.0
2021-04-06 12:40:00,141.5,141.62,141.45,141.6,13123.0,138.2038,138.321,138.155,138.3015,13123.0
2021-04-06 12:50:00,141.6,141.72,141.6,141.69,14998.0,138.3015,138.4187,138.3015,138.3894,14998.0
2021-04-06 13:00:00,141.72,141.81,141.68,141.81,15019.0,138.4187,138.5066,138.3796,138.5066,15019.0
2021-04-06 13:10:00,141.79,141.85,141.65,141.65,61867.0,138.487,138.5456,138.3503,138.3503,61867.0
2021-04-06 13:20:00,141.6,141.75,141.45,141.61,19583.0,138.3015,138.448,138.155,138.3112,19583.0
2021-04-06 13:30:00,141.59,141.68,141.55,141.6,13760.0,138.2917,138.3796,138.2526,138.3015,13760.0
2021-04-06 13:40:00,141.6,141.67,141.39,141.4,15219.0,138.3015,138.3698,138.0964,138.1061,15219.0
2021-04-06 13:50:00,141.4,141.46,141.28,141.3,18215.0,138.1061,138.1647,137.9889,138.0085,18215.0
2021-04-06 14:00:00,141.34,141.35,141.18,141.31,19972.0,138.0475,138.0573,137.8913,138.0182,19972.0
2021-04-06 14:10:00,141.31,141.47,141.3,141.43,17050.0,138.0182,138.1745,138.0085,138.1354,17050.0
2021-04-06 14:20:00,141.42,141.52,141.41,141.44,16404.0,138.1257,138.2233,138.1159,138.1452,16404.0
2021-04-06 14:30:00,141.45,141.49,141.3,141.48,19484.0,138.155,138.194,138.0085,138.1843,19484.0
2021-04-06 14:40:00,141.49,141.64,141.44,141.53,19574.0,138.194,138.3405,138.1452,138.2331,19574.0
2021-04-06 14:50:00,141.54,141.62,141.37,141.49,82315.0,138.2429,138.321,138.0768,138.194,82315.0
2021-04-06 15:00:00,141.49,141.56,141.3,141.4,16947.0,138.194,138.2624,138.0085,138.1061,16947.0
2021-04-06 15:10:00,141.42,141.44,141.25,141.39,19168.0,138.1257,138.1452,137.9596,138.0964,19168.0
2021-04-06 15:20:00,141.4,141.7,141.39,141.7,18927.0,138.1061,138.3991,138.0964,138.3991,18927.0
2021-04-06 15:30:00,141.73,141.8,141.46,141.49,23707.0,138.4284,138.4968,138.1647,138.194,23707.0
2021-04-06 15:40:00,141.47,141.52,141.34,141.44,54855.0,138.1745,138.2233,138.0475,138.1452,54855.0
2021-04-06 15:50:00,141.47,141.47,141.13,141.33,120760.0,138.1745,138.1745,137.8424,138.0378,120760.0
2021-04-07 09:30:00,141.3,141.57,140.76,140.98,95204.0,138.0085,138.2722,137.481,137.6959,95204.0
2021-04-07 09:40:00,141.02,142.09,140.96,142.0,43778.0,137.735,138.7801,137.6764,138.6922,43778.0
2021-04-07 09:50:00,142.0,142.16,141.8,142.13,31438.0,138.6922,138.8484,138.4968,138.8191,31438.0
2021-04-07 10:00:00,142.09,142.43,142.06,142.28,31494.0,138.7801,139.1121,138.7508,138.9656,31494.0
2021-04-07 10:10:00,142.28,142.45,142.2,142.31,27389.0,138.9656,139.1317,138.8875,138.9949,27389.0
2021-04-07 10:20:00,142.34,142.41,142.06,142.15,22240.0,139.0242,139.0926,138.7508,138.8387,22240.0
2021-04-07 10:30:00,142.15,142.26,141.72,141.88,41302.0,138.8387,138.9461,138.4187,138.5749,41302.0
2021-04-07 10:40:00,141.88,141.99,141.76,141.96,29034.0,138.5749,138.6824,138.4577,138.6531,29034.0
2021-04-07 10:50:00,141.95,142.15,141.58,141.9,61806.0,138.6433,138.8387,138.2819,138.5945,61806.0
2021-04-07 11:00:00,141.82,142.14,141.82,142.0,22688.0,138.5163,138.8289,138.5163,138.6922,22688.0
2021-04-07 11:10:00,142.03,142.14,141.63,141.92,34685.0,138.7215,138.8289,138.3308,138.614,34685.0
2021-04-07 11:20:00,141.92,142.09,141.72,141.72,33339.0,138.614,138.7801,138.4187,138.4187,33339.0
2021-04-07 11:30:00,141.69,141.91,141.61,141.67,27828.0,138.3894,138.6042,138.3112,138.3698,27828.0
2021-04-07 11:40:00,141.67,141.78,141.37,141.75,35728.0,138.3698,138.4773,138.0768,138.448,35728.0
2021-04-07 11:50:00,141.78,141.94,141.6,141.94,14962.0,138.4773,138.6335,138.3015,138.6335,14962.0
2021-04-07 12:00:00,141.93,142.03,141.85,141.91,11740.0,138.6238,138.7215,138.5456,138.6042,11740.0
2021-04-07 12:10:00,141.87,141.92,141.64,141.78,10052.0,138.5652,138.614,138.3405,138.4773,10052.0
2021-04-07 12:20:00,141.72,141.85,141.58,141.59,13287.0,138.4187,138.5456,138.2819,138.2917,13287.0
2021-04-07 12:30:00,141.57,141.75,141.49,141.75,10696.0,138.2722,138.448,138.194,138.448,10696.0
2021-04-07 12:40:00,141.71,141.84,141.56,141.78,19552.0,138.4089,138.5359,138.2624,138.4773,19552.0
2021-04-07 12:50:00,141.8,141.95,141.65,141.92,33796.0,138.4968,138.6433,138.3503,138.614,33796.0
2021-04-07 13:00:00,141.89,141.98,141.77,141.78,17331.0,138.5847,138.6726,138.4675,138.4773,17331.0
2021-04-07 13:10:00,141.82,141.93,141.69,141.73,11572.0,138.5163,138.6238,138.3894,138.4284,11572.0
2021-04-07 13:20:00,141.73,141.81,141.67,141.73,18905.0,138.4284,138.5066,138.3698,138.4284,18905.0
2021-04-07 13:30:00,141.73,142.14,141.73,142.12,29372.0,138.4284,138.8289,138.4284,138.8094,29372.0
2021-04-07 13:40:00,142.13,142.16,141.97,142.09,14448.0,138.8191,138.8484,138.6628,138.7801,14448.0
2021-04-07 13:50:00,142.06,142.35,142.03,142.32,15205.0,138.7508,139.034,138.7215,139.0047,15205.0
2021-04-07 14:00:00,142.3,142.38,142.17,142.26,13011.0,138.9852,139.0633,138.8582,138.9461,13011.0
2021-04-07 14:10:00,142.28,142.42,142.26,142.41,13806.0,138.9656,139.1024,138.9461,139.0926,13806.0
2021-04-07 14:20:00,142.41,142.6,142.36,142.38,21900.0,139.0926,139.2782,139.0438,139.0633,21900.0
2021-04-07 14:30:00,142.34,142.44,142.34,142.44,24174.0,139.0242,139.1219,139.0242,139.1219,24174.0
2021-04-07 14:40:00,142.43,142.69,142.43,142.63,21734.0,139.1121,139.3661,139.1121,139.3075,21734.0
2021-04-07 14:50:00,142.68,142.68,142.33,142.45,18684.0,139.3563,139.3563,139.0145,139.1317,18684.0
2021-04-07 15:00:00,142.46,142.71,142.42,142.69,68756.0,139.1414,139.3856,139.1024,139.3661,68756.0
2021-04-07 15:10:00,142.67,142.77,142.4,142.45,29961.0,139.3465,139.4442,139.0828,139.1317,29961.0
2021-04-07 15:20:00,142.46,142.54,142.2,142.31,20679.0,139.1414,139.2196,138.8875,138.9949,20679.0
2021-04-07 15:30:00,142.28,142.29,141.91,142.04,24733.0,138.9656,138.9754,138.6042,138.7312,24733.0
2021-04-07 15:40:00,142.02,142.21,141.99,142.14,55808.0,138.7117,138.8973,138.6824,138.8289,55808.0
2021-04-07 15:50:00,142.12,142.12,141.87,142.01,113758.0,138.8094,138.8094,138.5652,138.7019,113758.0
2021-04-08 09:30:00,142.84,143.23,142.35,142.56,59188.0,139.5126,139.8935,139.034,139.2391,59188.0
2021-04-08 09:40:00,142.62,142.97,142.45,142.76,18058.0,139.2977,139.6396,139.1317,139.4344,18058.0
2021-04-08 09:50:00,142.71,143.17,142.57,142.63,21959.0,139.3856,139.8349,139.2489,139.3075,21959.0
2021-04-08 10:00:00,142.6,142.92,142.17,142.92,39963.0,139.2782,139.5907,138.8582,139.5907,39963.0
2021-04-08 10:10:00,142.86,142.98,142.33,142.44,51252.0,139.5321,139.6493,139.0145,139.1219,51252.0
2021-04-08 10:20:00,142.47,142.63,142.04,142.15,26915.0,139.1512,139.3075,138.7312,138.8387,26915.0
2021-04-08 10:30:00,142.13,142.23,141.94,142.14,14338.0,138.8191,138.9168,138.6335,138.8289,14338.0
2021-04-08 10:40:00,142.17,142.32,142.06,142.32,16821.0,138.8582,139.0047,138.7508,139.0047,16821.0
2021-04-08 10:50:00,142.33,142.33,141.99,142.17,23245.0,139.0145,139.0145,138.6824,138.8582,23245.0
2021-04-08 11:00:00,142.17,142.42,141.9,142.41,19183.0,138.8582,139.1024,138.5945,139.0926,19183.0
2021-04-08 11:10:00,142.42,142.42,141.8,141.98,34141.0,139.1024,139.1024,138.4968,138.6726,34141.0
2021-04-08 11:20:00,141.9,141.92,141.61,141.66,10059.0,138.5945,138.614,138.3112,138.3601,10059.0
2021-04-08 11:30:00,141.67,141.89,141.56,141.56,25224.0,138.3698,138.5847,138.2624,138.2624,25224.0
2021-04-08 11:40:00,141.56,141.93,141.52,141.75,12731.0,138.2624,138.6238,138.2233,138.448,12731.0
2021-04-08 11:50:00,141.83,141.86,141.54,141.54,15754.0,138.5261,138.5554,138.2429,138.2429,15754.0
2021-04-08 12:00:00,141.53,141.58,141.33,141.41,13578.0,138.2331,138.2819,138.0378,138.1159,13578.0
2021-04-08 12:10:00,141.35,141.38,141.09,141.19,19266.0,138.0573,138.0866,137.8033,137.901,19266.0
2021-04-08 12:20:00,141.17,141.17,140.91,140.93,8934.0,137.8815,137.8815,137.6275,137.6471,8934.0
2021-04-08 12:30:00,140.93,141.2,140.92,141.17,20218.0,137.6471,137.9108,137.6373,137.8815,20218.0
2021-04-08 12:40:00,141.16,141.38,141.02,141.02,10440.0,137.8717,138.0866,137.735,137.735,10440.0
2021-04-08 12:50:00,141.05,141.47,141.04,141.23,20601.0,137.7643,138.1745,137.7545,137.9401,20601.0
2021-04-08 13:00:00,141.18,141.5,141.17,141.41,21951.0,137.8913,138.2038,137.8815,138.1159,21951.0
2021-04-08 13:10:00,141.42,141.54,141.32,141.4,20906.0,138.1257,138.2429,138.028,138.1061,20906.0
2021-04-08 13:20:00,141.4,141.5,141.31,141.43,26951.0,138.1061,138.2038,138.0182,138.1354,26951.0
2021-04-08 13:30:00,141.43,141.64,141.31,141.36,23475.0,138.1354,138.3405,138.0182,138.0671,23475.0
2021-04-08 13:40:00,141.36,141.41,141.28,141.34,25397.0,138.0671,138.1159,137.9889,138.0475,25397.0
2021-04-08 13:50:00,141.35,141.38,141.23,141.32,23078.0,138.0573,138.0866,137.9401,138.028,23078.0
2021-04-08 14:00:00,141.32,141.44,141.24,141.44,21228.0,138.028,138.1452,137.9499,138.1452,21228.0
2021-04-08 14:10:00,141.44,141.45,141.04,141.07,17329.0,138.1452,138.155,137.7545,137.7838,17329.0
2021-04-08 14:20:00,141.08,141.13,140.93,141.05,11997.0,137.7936,137.8424,137.6471,137.7643,11997.0
2021-04-08 14:30:00,141.0,141.06,140.9,140.9,10000.0,137.7154,137.774,137.6178,137.6178,10000.0
2021-04-08 14:40:00,140.93,141.04,140.89,140.97,12702.0,137.6471,137.7545,137.608,137.6861,12702.0
2021-04-08 14:50:00,140.94,140.94,140.69,140.79,17513.0,137.6568,137.6568,137.4127,137.5103,17513.0
2021-04-08 15:00:00,140.75,140.87,140.69,140.77,11623.0,137.4713,137.5885,137.4127,137.4908,11623.0
2021-04-08 15:10:00,140.78,141.03,140.78,140.96,15317.0,137.5006,137.7447,137.5006,137.6764,15317.0
2021-04-08 15:20:00,140.94,141.13,140.93,141.13,23331.0,137.6568,137.8424,137.6471,137.8424,23331.0
2021-04-08 15:30:00,141.13,141.49,141.12,141.49,25370.0,137.8424,138.194,137.8326,138.194,25370.0
2021-04-08 15:40:00,141.49,141.58,141.42,141.56,34614.0,138.194,138.2819,138.1257,138.2624,34614.0
2021-04-08 15:50:00,141.54,141.63,141.39,141.54,132800.0,138.2429,138.3308,138.0964,138.2429,132800.0
2021-04-09 09:30:00,140.6,140.73,140.08,140.17,68502.0,137.3248,137.4517,136.8169,136.9048,68502.0
2021-04-09 09:40:00,140.2,140.23,139.78,139.87,33040.0,136.9341,136.9634,136.5239,136.6118,33040.0
2021-04-09 09:50:00,139.83,140.28,139.64,139.84,31894.0,136.5727,137.0122,136.3871,136.5825,31894.0
2021-04-09 10:00:00,139.82,139.97,139.5,139.5,52953.0,136.5629,136.7094,136.2504,136.2504,52953.0
2021-04-09 10:10:00,139.53,139.6,139.17,139.22,45294.0,136.2797,136.3481,135.9281,135.9769,45294.0
2021-04-09 10:20:00,139.25,139.33,138.66,138.71,45580.0,136.0062,136.0843,135.43,135.4788,45580.0
2021-04-09 10:30:00,138.71,139.03,138.68,138.83,55431.0,135.4788,135.7913,135.4495,135.596,55431.0
2021-04-09 10:40:00,138.83,139.23,138.74,138.74,27459.0,135.596,135.9867,135.5081,135.5081,27459.0
2021-04-09 10:50:00,138.7,138.81,138.6,138.71,24153.0,135.469,135.5765,135.3714,135.4788,24153.0
2021-04-09 11:00:00,138.75,139.04,138.68,139.01,28505.0,135.5179,135.8011,135.4495,135.7718,28505.0
2021-04-09 11:10:00,139.01,139.17,138.64,138.69,23372.0,135.7718,135.9281,135.4104,135.4593,23372.0
2021-04-09 11:20:00,138.71,139.06,138.64,138.98,18105.0,135.4788,135.8206,135.4104,135.7425,18105.0
2021-04-09 11:30:00,139.01,139.09,138.82,138.92,23920.0,135.7718,135.8499,135.5862,135.6839,23920.0
2021-04-09 11:40:00,138.94,139.07,138.65,138.85,19440.0,135.7034,135.8304,135.4202,135.6155,19440.0
2021-04-09 11:50:00,138.86,139.01,138.84,138.99,10948.0,135.6253,135.7718,135.6058,135.7523,10948.0
2021-04-09 12:00:00,138.92,138.99,138.72,138.75,37177.0,135.6839,135.7523,135.4886,135.5179,37177.0
2021-04-09 12:10:00,138.72,138.76,138.47,138.6,19642.0,135.4886,135.5276,135.2444,135.3714,19642.0
2021-04-09 12:20:00,138.54,138.7,138.45,138.5,14110.0,135.3128,135.469,135.2248,135.2737,14110.0
2021-04-09 12:30:00,138.48,138.65,138.44,138.57,17764.0,135.2541,135.4202,135.2151,135.3421,17764.0
2021-04-09 12:40:00,138.59,139.03,138.48,138.95,35919.0,135.3616,135.7913,135.2541,135.7132,35919.0
2021-04-09 12:50:00,139.0,139.04,138.8,138.97,25353.0,135.762,135.8011,135.5667,135.7327,25353.0
2021-04-09 13:00:00,138.96,139.01,138.83,138.83,10447.0,135.723,135.7718,135.596,135.596,10447.0
2021-04-09 13:10:00,138.87,139.04,138.81,139.03,7613.0,135.6351,135.8011,135.5765,135.7913,7613.0
2021-04-09 13:20:00,139.03,139.16,138.95,139.16,14221.0,135.7913,135.9183,135.7132,135.9183,14221.0
2021-04-09 13:30:00,139.14,139.42,139.14,139.42,13055.0,135.8988,136.1723,135.8988,136.1723,13055.0
2021-04-09 13:40:00,139.43,139.52,139.32,139.49,13211.0,136.182,136.2699,136.0746,136.2406,13211.0
2021-04-09 13:50:00,139.49,139.49,139.27,139.33,19849.0,136.2406,136.2406,136.0257,136.0843,19849.0
2021-04-09 14:00:00,139.35,139.56,139.28,139.38,12489.0,136.1039,136.309,136.0355,136.1332,12489.0
2021-04-09 14:10:00,139.35,139.51,139.21,139.5,19850.0,136.1039,136.2602,135.9671,136.2504,19850.0
2021-04-09 14:20:00,139.47,139.69,139.37,139.54,18630.0,136.2211,136.436,136.1234,136.2895,18630.0
2021-04-09 14:30:00,139.56,139.67,139.5,139.62,12296.0,136.309,136.4164,136.2504,136.3676,12296.0
2021-04-09 14:40:00,139.61,139.76,139.61,139.62,22494.0,136.3578,136.5043,136.3578,136.3676,22494.0
2021-04-09 14:50:00,139.61,139.71,139.49,139.65,16981.0,136.3578,136.4555,136.2406,136.3969,16981.0
2021-04-09 15:00:00,139.7,139.92,139.57,139.69,14931.0,136.4457,136.6606,136.3188,136.436,14931.0
2021-04-09 15:10:00,139.69,139.79,139.67,139.76,14198.0,136.436,136.5336,136.4164,136.5043,14198.0
2021-04-09 15:20:00,139.76,140.01,139.76,139.91,16902.0,136.5043,136.7485,136.5043,136.6508,16902.0
2021-04-09 15:30:00,139.94,140.5,139.92,140.48,37394.0,136.6801,137.2271,136.6606,137.2076,37394.0
2021-04-09 15:40:00,140.47,140.47,140.22,140.22,30636.0,137.1978,137.1978,136.9536,136.9536,30636.0
2021-04-09 15:50:00,140.23,140.47,140.19,140.45,145392.0,136.9634,137.1978,136.9243,137.1783,145392.0
2021-04-12 09:30:00,139.54,140.29,139.33,140.12,127995.0,136.2895,137.022,136.0843,136.8559,127995.0
2021-04-12 09:40:00,140.17,140.65,139.92,140.5,38437.0,136.9048,137.3736,136.6606,137.2271,38437.0
2021-04-12 09:50:00,140.47,140.92,140.29,140.91,34249.0,137.1978,137.6373,137.022,137.6275,34249.0
2021-04-12 10:00:00,140.91,141.16,140.54,140.99,22713.0,137.6275,137.8717,137.2662,137.7057,22713.0
2021-04-12 10:10:00,140.92,141.4,140.92,141.28,25513.0,137.6373,138.1061,137.6373,137.9889,25513.0
2021-04-12 10:20:00,141.3,141.3,140.68,140.88,16363.0,138.0085,138.0085,137.4029,137.5982,16363.0
2021-04-12 10:30:00,140.84,141.02,140.61,140.76,23295.0,137.5592,137.735,137.3345,137.481,23295.0
2021-04-12 10:40:00,140.76,140.8,140.41,140.77,28531.0,137.481,137.5201,137.1392,137.4908,28531.0
2021-04-12 10:50:00,140.69,140.93,140.4,140.42,29458.0,137.4127,137.6471,137.1294,137.149,29458.0
2021-04-12 11:00:00,140.44,140.88,140.42,140.88,19859.0,137.1685,137.5982,137.149,137.5982,19859.0
2021-04-12 11:10:00,140.92,141.0,140.72,140.92,17305.0,137.6373,137.7154,137.442,137.6373,17305.0
2021-04-12 11:20:00,140.95,141.1,140.92,141.02,18140.0,137.6666,137.8131,137.6373,137.735,18140.0
2021-04-12 11:30:00,140.98,140.99,140.66,140.79,10955.0,137.6959,137.7057,137.3834,137.5103,10955.0
2021-04-12 11:40:00,140.72,140.77,140.58,140.72,13100.0,137.442,137.4908,137.3052,137.442,13100.0
2021-04-12 11:50:00,140.73,140.93,140.73,140.87,10953.0,137.4517,137.6471,137.4517,137.5885,10953.0
2021-04-12 12:00:00,140.85,141.09,140.74,140.98,17128.0,137.5689,137.8033,137.4615,137.6959,17128.0
2021-04-12 12:10:00,140.96,141.13,140.91,141.05,14167.0,137.6764,137.8424,137.6275,137.7643,14167.0
2021-04-12 12:20:00,141.06,141.07,140.87,141.0,12796.0,137.774,137.7838,137.5885,137.7154,12796.0
2021-04-12 12:30:00,141.0,141.22,140.96,141.08,10549.0,137.7154,137.9303,137.6764,137.7936,10549.0
2021-04-12 12:40:00,141.08,141.43,141.07,141.42,22645.0,137.7936,138.1354,137.7838,138.1257,22645.0
2021-04-12 12:50:00,141.44,141.61,141.41,141.59,15630.0,138.1452,138.3112,138.1159,138.2917,15630.0
2021-04-12 13:00:00,141.58,141.69,141.49,141.65,17966.0,138.2819,138.3894,138.194,138.3503,17966.0
2021-04-12 13:10:00,141.63,141.68,141.55,141.63,24866.0,138.3308,138.3796,138.2526,138.3308,24866.0
2021-04-12 13:20:00,141.63,141.65,141.3,141.36,19050.0,138.3308,138.3503,138.0085,138.0671,19050.0
2021-04-12 13:30:00,141.34,141.5,141.32,141.43,11980.0,138.0475,138.2038,138.028,138.1354,11980.0
2021-04-12 13:40:00,141.39,141.52,141.39,141.5,16697.0,138.0964,138.2233,138.0964,138.2038,16697.0
2021-04-12 13:50:00,141.47,141.56,141.3,141.32,11018.0,138.1745,138.2624,138.0085,138.028,11018.0
2021-04-12 14:00:00,141.35,141.53,141.31,141.44,14753.0,138.0573,138.2331,138.0182,138.1452,14753.0
2021-04-12 14:10:00,141.43,141.51,141.3,141.3,8594.0,138.1354,138.2136,138.0085,138.0085,8594.0
2021-04-12 14:20:00,141.28,141.5,141.22,141.41,16202.0,137.9889,138.2038,137.9303,138.1159,16202.0
2021-04-12 14:30:00,141.41,141.45,141.26,141.26,9663.0,138.1159,138.155,137.9694,137.9694,9663.0
2021-04-12 14:40:00,141.26,141.27,140.95,140.95,16271.0,137.9694,137.9792,137.6666,137.6666,16271.0
2021-04-12 14:50:00,140.94,141.1,140.9,141.1,22263.0,137.6568,137.8131,137.6178,137.8131,22263.0
2021-04-12 15:00:00,141.07,141.11,140.92,141.07,9335.0,137.7838,137.8229,137.6373,137.7838,9335.0
2021-04-12 15:10:00,141.07,141.07,140.83,140.89,9439.0,137.7838,137.7838,137.5494,137.608,9439.0
2021-04-12 15:20:00,140.91,140.97,140.85,140.94,20390.0,137.6275,137.6861,137.5689,137.6568,20390.0
2021-04-12 15:30:00,140.97,141.3,140.97,141.28,23559.0,137.6861,138.0085,137.6861,137.9889,23559.0
2021-04-12 15:40:00,141.28,141.47,141.25,141.3,30741.0,137.9889,138.1745,137.9596,138.0085,30741.0
2021-04-12 15:50:00,141.3,141.54,141.15,141.48,149658.0,138.0085,138.2429,137.862,138.1843,149658.0
2021-04-13 09:30:00,142.59,143.6,142.08,143.6,136110.0,139.2684,140.2549,138.7703,140.2549,136110.0
2021-04-13 09:40:00,143.61,143.88,142.97,142.97,72508.0,140.2646,140.5284,139.6396,139.6396,72508.0
2021-04-13 09:50:00,142.94,143.39,142.86,143.37,25298.0,139.6103,140.0498,139.5321,140.0302,25298.0
2021-04-13 10:00:00,143.38,143.65,142.94,143.3,44869.0,140.04,140.3037,139.6103,139.9619,44869.0
2021-04-13 10:10:00,143.34,143.61,143.23,143.24,46891.0,140.0009,140.2646,139.8935,139.9033,46891.0
2021-04-13 10:20:00,143.23,143.25,142.98,143.07,19949.0,139.8935,139.913,139.6493,139.7372,19949.0
2021-04-13 10:30:00,143.19,143.3,142.77,142.84,26788.0,139.8544,139.9619,139.4442,139.5126,26788.0
2021-04-13 10:40:00,142.84,142.9,142.4,142.55,23275.0,139.5126,139.5712,139.0828,139.2293,23275.0
2021-04-13 10:50:00,142.59,142.61,141.92,142.05,26641.0,139.2684,139.2879,138.614,138.741,26641.0
2021-04-13 11:00:00,142.07,142.07,141.45,141.82,25487.0,138.7605,138.7605,138.155,138.5163,25487.0
2021-04-13 11:10:00,141.82,141.87,141.52,141.76,13030.0,138.5163,138.5652,138.2233,138.4577,13030.0
2021-04-13 11:20:00,141.79,142.24,141.71,142.18,19590.0,138.487,138.9266,138.4089,138.868,19590.0
2021-04-13 11:30:00,142.23,142.32,141.85,142.01,9481.0,138.9168,139.0047,138.5456,138.7019,9481.0
2021-04-13 11:40:00,142.14,142.56,142.09,142.17,29097.0,138.8289,139.2391,138.7801,138.8582,29097.0
2021-04-13 11:50:00,142.09,142.59,142.09,142.59,20145.0,138.7801,139.2684,138.7801,139.2684,20145.0
2021-04-13 12:00:00,142.59,142.61,142.19,142.26,8587.0,139.2684,139.2879,138.8777,138.9461,8587.0
2021-04-13 12:10:00,142.3,142.44,142.18,142.19,7365.0,138.9852,139.1219,138.868,138.8777,7365.0
2021-04-13 12:20:00,142.22,142.39,142.2,142.37,12117.0,138.907,139.0731,138.8875,139.0535,12117.0
2021-04-13 12:30:00,142.37,142.49,142.3,142.49,17898.0,139.0535,139.1707,138.9852,139.1707,17898.0
2021-04-13 12:40:00,142.47,142.7,142.46,142.58,19169.0,139.1512,139.3758,139.1414,139.2586,19169.0
2021-04-13 12:50:00,142.53,142.76,142.53,142.76,16682.0,139.2098,139.4344,139.2098,139.4344,16682.0
2021-04-13 13:00:00,142.78,142.86,142.69,142.72,13367.0,139.454,139.5321,139.3661,139.3954,13367.0
2021-04-13 13:10:00,142.75,142.84,142.65,142.78,7437.0,139.4247,139.5126,139.327,139.454,7437.0
2021-04-13 13:20:00,142.8,142.91,142.79,142.79,15439.0,139.4735,139.581,139.4637,139.4637,15439.0
2021-04-13 13:30:00,142.77,142.81,142.48,142.49,13727.0,139.4442,139.4833,139.161,139.1707,13727.0
2021-04-13 13:40:00,142.51,142.73,142.36,142.71,15772.0,139.1903,139.4051,139.0438,139.3856,15772.0
2021-04-13 13:50:00,142.73,142.73,142.55,142.63,12770.0,139.4051,139.4051,139.2293,139.3075,12770.0
2021-04-13 14:00:00,142.64,142.75,142.55,142.63,10082.0,139.3172,139.4247,139.2293,139.3075,10082.0
2021-04-13 14:10:00,142.67,142.7,142.59,142.65,7412.0,139.3465,139.3758,139.2684,139.327,7412.0
2021-04-13 14:20:00,142.67,142.74,142.53,142.67,13171.0,139.3465,139.4149,139.2098,139.3465,13171.0
2021-04-13 14:30:00,142.65,142.79,142.62,142.72,13211.0,139.327,139.4637,139.2977,139.3954,13211.0
2021-04-13 14:40:00,142.73,142.82,142.65,142.81,11835.0,139.4051,139.493,139.327,139.4833,11835.0
2021-04-13 14:50:00,142.81,142.92,142.77,142.79,14329.0,139.4833,139.5907,139.4442,139.4637,14329.0
2021-04-13 15:00:00,142.79,142.84,142.6,142.65,10839.0,139.4637,139.5126,139.2782,139.327,10839.0
2021-04-13 15:10:00,142.64,142.75,142.6,142.75,12468.0,139.3172,139.4247,139.2782,139.4247,12468.0
2021-04-13 15:20:00,142.76,142.91,142.6,142.61,13451.0,139.4344,139.581,139.2782,139.2879,13451.0
2021-04-13 15:30:00,142.62,142.8,142.61,142.67,26373.0,139.2977,139.4735,139.2879,139.3465,26373.0
2021-04-13 15:40:00,142.67,142.67,142.47,142.51,24214.0,139.3465,139.3465,139.1512,139.1903,24214.0
2021-04-13 15:50:00,142.52,142.63,142.02,142.1,172716.0,139.2,139.3075,138.7117,138.7898,172716.0
2021-04-14 09:30:00,141.99,142.61,141.59,141.61,50312.0,138.6824,139.2879,138.2917,138.3112,50312.0
2021-04-14 09:40:00,141.6,142.14,141.27,142.13,39636.0,138.3015,138.8289,137.9792,138.8191,39636.0
2021-04-14 09:50:00,142.25,142.4,142.01,142.24,20048.0,138.9363,139.0828,138.7019,138.9266,20048.0
2021-04-14 10:00:00,142.23,142.65,142.11,142.55,10744.0,138.9168,139.327,138.7996,139.2293,10744.0
2021-04-14 10:10:00,142.63,142.64,142.32,142.59,13401.0,139.3075,139.3172,139.0047,139.2684,13401.0
2021-04-14 10:20:00,142.69,142.84,142.45,142.49,10755.0,139.3661,139.5126,139.1317,139.1707,10755.0
2021-04-14 10:30:00,142.61,143.01,142.6,142.95,10468.0,139.2879,139.6786,139.2782,139.62,10468.0
2021-04-14 10:40:00,142.95,143.05,142.59,142.75,20640.0,139.62,139.7177,139.2684,139.4247,20640.0
2021-04-14 10:50:00,142.72,142.73,142.31,142.31,27741.0,139.3954,139.4051,138.9949,138.9949,27741.0
2021-04-14 11:00:00,142.3,142.76,142.3,142.66,14821.0,138.9852,139.4344,138.9852,139.3368,14821.0
2021-04-14 11:10:00,142.66,142.68,142.34,142.5,18760.0,139.3368,139.3563,139.0242,139.1805,18760.0
2021-04-14 11:20:00,142.47,142.55,142.28,142.47,13741.0,139.1512,139.2293,138.9656,139.1512,13741.0
2021-04-14 11:30:00,142.46,142.46,142.26,142.3,15527.0,139.1414,139.1414,138.9461,138.9852,15527.0
2021-04-14 11:40:00,142.27,142.59,142.22,142.59,9425.0,138.9559,139.2684,138.907,139.2684,9425.0
2021-04-14 11:50:00,142.59,142.6,142.39,142.51,7270.0,139.2684,139.2782,139.0731,139.1903,7270.0
2021-04-14 12:00:00,142.47,142.51,142.07,142.12,25241.0,139.1512,139.1903,138.7605,138.8094,25241.0
2021-04-14 12:10:00,142.09,142.18,141.95,142.03,35877.0,138.7801,138.868,138.6433,138.7215,35877.0
2021-04-14 12:20:00,142.04,142.08,141.72,141.77,13422.0,138.7312,138.7703,138.4187,138.4675,13422.0
2021-04-14 12:30:00,141.78,142.13,141.78,142.04,9838.0,138.4773,138.8191,138.4773,138.7312,9838.0
2021-04-14 12:40:00,142.01,142.13,141.97,142.08,15056.0,138.7019,138.8191,138.6628,138.7703,15056.0
2021-04-14 12:50:00,142.04,142.08,141.92,142.08,11580.0,138.7312,138.7703,138.614,138.7703,11580.0
2021-04-14 13:00:00,142.06,142.39,142.02,142.35,5666.0,138.7508,139.0731,138.7117,139.034,5666.0
2021-04-14 13:10:00,142.37,142.47,142.24,142.24,6402.0,139.0535,139.1512,138.9266,138.9266,6402.0
2021-04-14 13:20:00,142.23,142.5,142.21,142.5,5700.0,138.9168,139.1805,138.8973,139.1805,5700.0
2021-04-14 13:30:00,142.46,142.46,142.19,142.35,9845.0,139.1414,139.1414,138.8777,139.034,9845.0
2021-04-14 13:40:00,142.34,142.34,142.19,142.26,8242.0,139.0242,139.0242,138.8777,138.9461,8242.0
2021-04-14 13:50:00,142.28,142.29,141.93,142.03,8107.0,138.9656,138.9754,138.6238,138.7215,8107.0
2021-04-14 14:00:00,142.03,142.03,141.76,141.83,14008.0,138.7215,138.7215,138.4577,138.5261,14008.0
2021-04-14 14:10:00,141.88,142.0,141.75,142.0,7838.0,138.5749,138.6922,138.448,138.6922,7838.0
2021-04-14 14:20:00,142.01,142.29,141.91,142.19,15269.0,138.7019,138.9754,138.6042,138.8777,15269.0
2021-04-14 14:30:00,142.22,142.34,142.12,142.28,11019.0,138.907,139.0242,138.8094,138.9656,11019.0
2021-04-14 14:40:00,142.29,142.47,142.23,142.23,5275.0,138.9754,139.1512,138.9168,138.9168,5275.0
2021-04-14 14:50:00,142.18,142.21,142.05,142.13,8700.0,138.868,138.8973,138.741,138.8191,8700.0
2021-04-14 15:00:00,142.1,142.23,141.95,141.96,12024.0,138.7898,138.9168,138.6433,138.6531,12024.0
2021-04-14 15:10:00,141.99,142.25,141.89,142.17,9974.0,138.6824,138.9363,138.5847,138.8582,9974.0
2021-04-14 15:20:00,142.09,142.18,142.07,142.16,7852.0,138.7801,138.868,138.7605,138.8484,7852.0
2021-04-14 15:30:00,142.1,142.17,141.85,141.94,21617.0,138.7898,138.8582,138.5456,138.6335,21617.0
2021-04-14 15:40:00,141.89,141.9,141.62,141.62,17408.0,138.5847,138.5945,138.321,138.321,17408.0
2021-04-14 15:50:00,141.58,141.96,141.51,141.66,131102.0,138.2819,138.6531,138.2136,138.3601,131102.0
2021-04-15 09:30:00,141.57,141.87,140.62,141.21,78354.0,138.2722,138.5652,137.3443,137.9206,78354.0
2021-04-15 09:40:00,141.27,141.78,141.24,141.7,56096.0,137.9792,138.4773,137.9499,138.3991,56096.0
2021-04-15 09:50:00,141.77,142.31,141.52,141.93,39902.0,138.4675,138.9949,138.2233,138.6238,39902.0
2021-04-15 10:00:00,141.95,142.29,141.91,141.96,20297.0,138.6433,138.9754,138.6042,138.6531,20297.0
2021-04-15 10:10:00,142.0,142.47,141.99,142.44,37517.0,138.6922,139.1512,138.6824,139.1219,37517.0
2021-04-15 10:20:00,142.46,142.58,142.22,142.5,23704.0,139.1414,139.2586,138.907,139.1805,23704.0
2021-04-15 10:30:00,142.46,142.86,142.42,142.56,34844.0,139.1414,139.5321,139.1024,139.2391,34844.0
2021-04-15 10:40:00,142.58,142.68,142.24,142.33,27803.0,139.2586,139.3563,138.9266,139.0145,27803.0
2021-04-15 10:50:00,142.35,142.47,141.9,142.0,36120.0,139.034,139.1512,138.5945,138.6922,36120.0
2021-04-15 11:00:00,142.01,142.41,141.98,142.3,21841.0,138.7019,139.0926,138.6726,138.9852,21841.0
2021-04-15 11:10:00,142.3,142.37,142.09,142.27,27804.0,138.9852,139.0535,138.7801,138.9559,27804.0
2021-04-15 11:20:00,142.23,142.52,142.18,142.47,22995.0,138.9168,139.2,138.868,139.1512,22995.0
2021-04-15 11:30:00,142.48,142.62,142.32,142.39,19831.0,139.161,139.2977,139.0047,139.0731,19831.0
2021-04-15 11:40:00,142.39,142.46,142.23,142.24,40404.0,139.0731,139.1414,138.9168,138.9266,40404.0
2021-04-15 11:50:00,142.25,142.31,141.9,142.0,34675.0,138.9363,138.9949,138.5945,138.6922,34675.0
2021-04-15 12:00:00,142.03,142.11,141.8,141.83,12060.0,138.7215,138.7996,138.4968,138.5261,12060.0
2021-04-15 12:10:00,141.83,141.94,141.63,141.94,20233.0,138.5261,138.6335,138.3308,138.6335,20233.0
2021-04-15 12:20:00,141.93,142.17,141.89,142.12,11515.0,138.6238,138.8582,138.5847,138.8094,11515.0
2021-04-15 12:30:00,142.12,142.38,142.07,142.38,16092.0,138.8094,139.0633,138.7605,139.0633,16092.0
2021-04-15 12:40:00,142.4,142.4,142.25,142.34,15598.0,139.0828,139.0828,138.9363,139.0242,15598.0
2021-04-15 12:50:00,142.34,142.49,142.26,142.49,10120.0,139.0242,139.1707,138.9461,139.1707,10120.0
2021-04-15 13:00:00,142.5,142.72,142.47,142.49,12763.0,139.1805,139.3954,139.1512,139.1707,12763.0
2021-04-15 13:10:00,142.49,142.69,142.42,142.69,9015.0,139.1707,139.3661,139.1024,139.3661,9015.0
2021-04-15 13:20:00,142.68,142.75,142.6,142.69,14109.0,139.3563,139.4247,139.2782,139.3661,14109.0
2021-04-15 13:30:00,142.7,142.82,142.58,142.58,24284.0,139.3758,139.493,139.2586,139.2586,24284.0
2021-04-15 13:40:00,142.58,142.58,142.31,142.5,31857.0,139.2586,139.2586,138.9949,139.1805,31857.0
2021-04-15 13:50:00,142.48,142.74,142.47,142.68,9303.0,139.161,139.4149,139.1512,139.3563,9303.0
2021-04-15 14:00:00,142.6,142.76,142.54,142.56,8947.0,139.2782,139.4344,139.2196,139.2391,8947.0
2021-04-15 14:10:00,142.6,142.89,142.56,142.84,9744.0,139.2782,139.5614,139.2391,139.5126,9744.0
2021-04-15 14:20:00,142.84,142.87,142.73,142.76,11108.0,139.5126,139.5419,139.4051,139.4344,11108.0
2021-04-15 14:30:00,142.75,142.77,142.63,142.73,11989.0,139.4247,139.4442,139.3075,139.4051,11989.0
2021-04-15 14:40:00,142.71,142.74,142.52,142.62,11298.0,139.3856,139.4149,139.2,139.2977,11298.0
2021-04-15 14:50:00,142.61,142.67,142.5,142.61,16892.0,139.2879,139.3465,139.1805,139.2879,16892.0
2021-04-15 15:00:00,142.61,142.63,142.41,142.42,13302.0,139.2879,139.3075,139.0926,139.1024,13302.0
2021-04-15 15:10:00,142.42,142.55,142.29,142.44,15436.0,139.1024,139.2293,138.9754,139.1219,15436.0
2021-04-15 15:20:00,142.46,142.54,142.39,142.52,14672.0,139.1414,139.2196,139.0731,139.2,14672.0
2021-04-15 15:30:00,142.52,142.74,142.42,142.66,23115.0,139.2,139.4149,139.1024,139.3368,23115.0
2021-04-15 15:40:00,142.67,142.81,142.55,142.74,20384.0,139.3465,139.4833,139.2293,139.4149,20384.0
2021-04-15 15:50:00,142.72,142.97,142.68,142.72,61095.0,139.3954,139.6396,139.3563,139.3954,61095.0
2021-04-16 09:30:00,142.18,142.41,141.16,141.85,117094.0,138.868,139.0926,137.8717,138.5456,117094.0
2021-04-16 09:40:00,141.73,141.94,141.44,141.94,21559.0,138.4284,138.6335,138.1452,138.6335,21559.0
2021-04-16 09:50:00,141.95,142.07,141.29,141.47,32274.0,138.6433,138.7605,137.9987,138.1745,32274.0
2021-04-16 10:00:00,141.43,141.7,141.31,141.49,47174.0,138.1354,138.3991,138.0182,138.194,47174.0
2021-04-16 10:10:00,141.51,141.68,140.97,141.34,95522.0,138.2136,138.3796,137.6861,138.0475,95522.0
2021-04-16 10:20:00,141.41,141.52,141.11,141.22,31683.0,138.1159,138.2233,137.8229,137.9303,31683.0
2021-04-16 10:30:00,141.29,141.39,140.79,140.91,30634.0,137.9987,138.0964,137.5103,137.6275,30634.0
2021-04-16 10:40:00,140.91,141.18,140.72,141.11,22883.0,137.6275,137.8913,137.442,137.8229,22883.0
2021-04-16 10:50:00,141.14,141.38,141.07,141.11,33264.0,137.8522,138.0866,137.7838,137.8229,33264.0
2021-04-16 11:00:00,141.14,141.15,140.85,141.01,25240.0,137.8522,137.862,137.5689,137.7252,25240.0
2021-04-16 11:10:00,141.02,141.07,140.84,140.89,21594.0,137.735,137.7838,137.5592,137.608,21594.0
2021-04-16 11:20:00,140.9,140.94,140.67,140.74,20496.0,137.6178,137.6568,137.3931,137.4615,20496.0
2021-04-16 11:30:00,140.74,140.8,140.4,140.73,19490.0,137.4615,137.5201,137.1294,137.4517,19490.0
2021-04-16 11:40:00,140.71,140.92,140.55,140.77,25128.0,137.4322,137.6373,137.2759,137.4908,25128.0
2021-04-16 11:50:00,140.79,140.95,140.75,140.94,37284.0,137.5103,137.6666,137.4713,137.6568,37284.0
2021-04-16 12:00:00,140.93,141.1,140.88,141.04,31918.0,137.6471,137.8131,137.5982,137.7545,31918.0
2021-04-16 12:10:00,141.05,141.27,141.04,141.18,20314.0,137.7643,137.9792,137.7545,137.8913,20314.0
2021-04-16 12:20:00,141.18,141.44,141.17,141.22,14631.0,137.8913,138.1452,137.8815,137.9303,14631.0
2021-04-16 12:30:00,141.18,141.2,140.76,140.76,20014.0,137.8913,137.9108,137.481,137.481,20014.0
2021-04-16 12:40:00,140.74,140.92,140.62,140.92,23216.0,137.4615,137.6373,137.3443,137.6373,23216.0
2021-04-16 12:50:00,140.9,140.93,140.78,140.91,15927.0,137.6178,137.6471,137.5006,137.6275,15927.0
2021-04-16 13:00:00,140.91,140.92,140.66,140.77,14643.0,137.6275,137.6373,137.3834,137.4908,14643.0
2021-04-16 13:10:00,140.75,140.79,140.54,140.56,13341.0,137.4713,137.5103,137.2662,137.2857,13341.0
2021-04-16 13:20:00,140.57,140.58,140.42,140.56,11907.0,137.2955,137.3052,137.149,137.2857,11907.0
2021-04-16 13:30:00,140.56,140.66,140.5,140.56,13669.0,137.2857,137.3834,137.2271,137.2857,13669.0
2021-04-16 13:40:00,140.58,140.74,140.42,140.43,15450.0,137.3052,137.4615,137.149,137.1587,15450.0
2021-04-16 13:50:00,140.43,140.47,140.27,140.27,10519.0,137.1587,137.1978,137.0025,137.0025,10519.0
2021-04-16 14:00:00,140.3,140.61,140.3,140.58,12958.0,137.0318,137.3345,137.0318,137.3052,12958.0
2021-04-16 14:10:00,140.6,140.74,140.53,140.58,14526.0,137.3248,137.4615,137.2564,137.3052,14526.0
2021-04-16 14:20:00,140.59,140.73,140.56,140.63,16258.0,137.315,137.4517,137.2857,137.3541,16258.0
2021-04-16 14:30:00,140.65,140.76,140.65,140.7,8869.0,137.3736,137.481,137.3736,137.4224,8869.0
2021-04-16 14:40:00,140.71,140.78,140.67,140.72,14284.0,137.4322,137.5006,137.3931,137.442,14284.0
2021-04-16 14:50:00,140.72,140.73,140.64,140.7,13079.0,137.442,137.4517,137.3638,137.4224,13079.0
2021-04-16 15:00:00,140.71,140.84,140.71,140.77,18567.0,137.4322,137.5592,137.4322,137.4908,18567.0
2021-04-16 15:10:00,140.8,140.86,140.68,140.83,15928.0,137.5201,137.5787,137.4029,137.5494,15928.0
2021-04-16 15:20:00,140.84,141.01,140.81,140.91,21027.0,137.5592,137.7252,137.5299,137.6275,21027.0
2021-04-16 15:30:00,140.93,141.22,140.93,141.17,36584.0,137.6471,137.9303,137.6471,137.8815,36584.0
2021-04-16 15:40:00,141.17,141.2,140.96,141.01,39014.0,137.8815,137.9108,137.6764,137.7252,39014.0
2021-04-16 15:50:00,141.01,141.16,140.82,141.09,151085.0,137.7252,137.8717,137.5396,137.8033,151085.0
2021-04-19 09:30:00,140.0,141.35,139.29,141.02,146009.0,136.7387,138.0573,136.0453,137.735,146009.0
2021-04-19 09:40:00,141.0,141.14,140.44,140.95,55959.0,137.7154,137.8522,137.1685,137.6666,55959.0
2021-04-19 09:50:00,140.9,140.97,140.36,140.38,35619.0,137.6178,137.6861,137.0904,137.1099,35619.0
2021-04-19 10:00:00,140.31,140.48,139.47,139.66,38948.0,137.0415,137.2076,136.2211,136.4067,38948.0
2021-04-19 10:10:00,139.59,139.68,139.02,139.3,67711.0,136.3383,136.4262,135.7816,136.055,67711.0
2021-04-19 10:20:00,139.39,139.87,139.38,139.74,55291.0,136.1429,136.6118,136.1332,136.4848,55291.0
2021-04-19 10:30:00,139.75,140.0,139.66,139.9,25574.0,136.4946,136.7387,136.4067,136.6411,25574.0
2021-04-19 10:40:00,139.94,139.94,139.33,139.46,30840.0,136.6801,136.6801,136.0843,136.2113,30840.0
2021-04-19 10:50:00,139.4,140.15,139.4,140.07,23793.0,136.1527,136.8852,136.1527,136.8071,23793.0
2021-04-19 11:00:00,140.07,140.36,139.86,140.36,48082.0,136.8071,137.0904,136.602,137.0904,48082.0
2021-04-19 11:10:00,140.3,140.32,139.88,140.13,27183.0,137.0318,137.0513,136.6215,136.8657,27183.0
2021-04-19 11:20:00,140.15,140.27,139.88,139.97,26189.0,136.8852,137.0025,136.6215,136.7094,26189.0
2021-04-19 11:30:00,139.94,139.96,139.31,139.48,20818.0,136.6801,136.6997,136.0648,136.2309,20818.0
2021-04-19 11:40:00,139.43,139.54,139.1,139.53,25875.0,136.182,136.2895,135.8597,136.2797,25875.0
2021-04-19 11:50:00,139.46,139.97,139.44,139.55,16646.0,136.2113,136.7094,136.1918,136.2992,16646.0
2021-04-19 12:00:00,139.55,139.67,139.23,139.57,16100.0,136.2992,136.4164,135.9867,136.3188,16100.0
2021-04-19 12:10:00,139.63,139.7,139.38,139.65,14445.0,136.3774,136.4457,136.1332,136.3969,14445.0
2021-04-19 12:20:00,139.67,139.87,139.2,139.31,17296.0,136.4164,136.6118,135.9574,136.0648,17296.0
2021-04-19 12:30:00,139.35,139.37,138.92,138.94,70298.0,136.1039,136.1234,135.6839,135.7034,70298.0
2021-04-19 12:40:00,138.92,139.13,138.75,139.13,56231.0,135.6839,135.889,135.5179,135.889,56231.0
2021-04-19 12:50:00,139.14,139.63,139.14,139.63,13965.0,135.8988,136.3774,135.8988,136.3774,13965.0
2021-04-19 13:00:00,139.59,139.74,139.54,139.73,9650.0,136.3383,136.4848,136.2895,136.475,9650.0
2021-04-19 13:10:00,139.73,140.07,139.73,140.04,14005.0,136.475,136.8071,136.475,136.7778,14005.0
2021-04-19 13:20:00,140.03,140.15,139.87,139.96,10537.0,136.768,136.8852,136.6118,136.6997,10537.0
2021-04-19 13:30:00,139.96,140.3,139.96,140.2,9603.0,136.6997,137.0318,136.6997,136.9341,9603.0
2021-04-19 13:40:00,140.25,140.41,140.23,140.41,11544.0,136.9829,137.1392,136.9634,137.1392,11544.0
2021-04-19 13:50:00,140.39,140.5,140.25,140.38,19301.0,137.1197,137.2271,136.9829,137.1099,19301.0
2021-04-19 14:00:00,140.37,140.45,140.19,140.22,12414.0,137.1001,137.1783,136.9243,136.9536,12414.0
2021-04-19 14:10:00,140.18,140.34,140.17,140.34,34044.0,136.9145,137.0708,136.9048,137.0708,34044.0
2021-04-19 14:20:00,140.34,140.52,140.3,140.44,18851.0,137.0708,137.2466,137.0318,137.1685,18851.0
2021-04-19 14:30:00,140.42,140.47,140.12,140.21,18469.0,137.149,137.1978,136.8559,136.9438,18469.0
2021-04-19 14:40:00,140.21,140.33,140.17,140.27,22856.0,136.9438,137.0611,136.9048,137.0025,22856.0
2021-04-19 14:50:00,140.27,140.27,139.93,140.0,40539.0,137.0025,137.0025,136.6704,136.7387,40539.0
2021-04-19 15:00:00,140.0,140.13,139.91,140.01,26671.0,136.7387,136.8657,136.6508,136.7485,26671.0
2021-04-19 15:10:00,140.0,140.02,139.79,139.85,53159.0,136.7387,136.7583,136.5336,136.5922,53159.0
2021-04-19 15:20:00,139.84,139.91,139.68,139.79,37084.0,136.5825,136.6508,136.4262,136.5336,37084.0
2021-04-19 15:30:00,139.79,139.89,139.55,139.8,68248.0,136.5336,136.6313,136.2992,136.5434,68248.0
2021-04-19 15:40:00,139.8,139.99,139.5,139.5,96971.0,136.5434,136.729,136.2504,136.2504,96971.0
2021-04-19 15:50:00,139.5,139.82,139.43,139.57,319352.0,136.2504,136.5629,136.182,136.3188,319352.0
2021-04-20 09:30:00,139.61,139.89,138.83,139.67,77701.0,136.3578,136.6313,135.596,136.4164,77701.0
2021-04-20 09:40:00,139.68,139.76,139.44,139.62,54542.0,136.4262,136.5043,136.1918,136.3676,54542.0
2021-04-20 09:50:00,139.53,139.62,138.98,139.21,56904.0,136.2797,136.3676,135.7425,135.9671,56904.0
2021-04-20 10:00:00,139.14,139.5,139.1,139.33,64560.0,135.8988,136.2504,135.8597,136.0843,64560.0
2021-04-20 10:10:00,139.22,139.4,139.02,139.37,51619.0,135.9769,136.1527,135.7816,136.1234,51619.0
2021-04-20 10:20:00,139.38,139.58,139.34,139.51,23195.0,136.1332,136.3285,136.0941,136.2602,23195.0
2021-04-20 10:30:00,139.47,140.23,139.42,140.23,44552.0,136.2211,136.9634,136.1723,136.9634,44552.0
2021-04-20 10:40:00,140.2,140.42,140.0,140.42,28477.0,136.9341,137.149,136.7387,137.149,28477.0
2021-04-20 10:50:00,140.35,140.88,140.26,140.64,54631.0,137.0806,137.5982,136.9927,137.3638,54631.0
2021-04-20 11:00:00,140.68,141.02,140.54,141.0,21942.0,137.4029,137.735,137.2662,137.7154,21942.0
2021-04-20 11:10:00,140.93,140.98,140.38,140.38,15181.0,137.6471,137.6959,137.1099,137.1099,15181.0
2021-04-20 11:20:00,140.42,140.7,140.37,140.58,14752.0,137.149,137.4224,137.1001,137.3052,14752.0
2021-04-20 11:30:00,140.63,140.69,140.05,140.54,24829.0,137.3541,137.4127,136.7876,137.2662,24829.0
2021-04-20 11:40:00,140.55,140.82,140.36,140.79,12456.0,137.2759,137.5396,137.0904,137.5103,12456.0
2021-04-20 11:50:00,140.79,141.0,140.73,140.83,15427.0,137.5103,137.7154,137.4517,137.5494,15427.0
2021-04-20 12:00:00,140.83,140.98,140.74,140.86,18146.0,137.5494,137.6959,137.4615,137.5787,18146.0
2021-04-20 12:10:00,140.81,140.82,140.5,140.66,20099.0,137.5299,137.5396,137.2271,137.3834,20099.0
2021-04-20 12:20:00,140.68,140.68,140.46,140.47,14396.0,137.4029,137.4029,137.188,137.1978,14396.0
2021-04-20 12:30:00,140.47,140.49,140.31,140.43,12249.0,137.1978,137.2173,137.0415,137.1587,12249.0
2021-04-20 12:40:00,140.43,140.59,140.36,140.58,8285.0,137.1587,137.315,137.0904,137.3052,8285.0
2021-04-20 12:50:00,140.56,140.71,140.53,140.71,20933.0,137.2857,137.4322,137.2564,137.4322,20933.0
2021-04-20 13:00:00,140.67,140.93,140.66,140.75,15220.0,137.3931,137.6471,137.3834,137.4713,15220.0
2021-04-20 13:10:00,140.79,141.06,140.75,141.06,27359.0,137.5103,137.774,137.4713,137.774,27359.0
2021-04-20 13:20:00,141.07,141.17,140.95,141.11,31646.0,137.7838,137.8815,137.6666,137.8229,31646.0
2021-04-20 13:30:00,141.12,141.21,141.05,141.09,20453.0,137.8326,137.9206,137.7643,137.8033,20453.0
2021-04-20 13:40:00,141.11,141.27,141.06,141.26,32040.0,137.8229,137.9792,137.774,137.9694,32040.0
2021-04-20 13:50:00,141.29,141.38,141.12,141.27,17786.0,137.9987,138.0866,137.8326,137.9792,17786.0
2021-04-20 14:00:00,141.28,141.75,141.28,141.63,60316.0,137.9889,138.448,137.9889,138.3308,60316.0
2021-04-20 14:10:00,141.63,141.68,141.48,141.48,16784.0,138.3308,138.3796,138.1843,138.1843,16784.0
2021-04-20 14:20:00,141.52,141.56,141.17,141.23,22676.0,138.2233,138.2624,137.8815,137.9401,22676.0
2021-04-20 14:30:00,141.18,141.21,141.01,141.16,50781.0,137.8913,137.9206,137.7252,137.8717,50781.0
2021-04-20 14:40:00,141.14,141.36,141.12,141.23,17270.0,137.8522,138.0671,137.8326,137.9401,17270.0
2021-04-20 14:50:00,141.25,141.31,140.85,140.85,28909.0,137.9596,138.0182,137.5689,137.5689,28909.0
2021-04-20 15:00:00,140.87,140.99,140.68,140.72,29199.0,137.5885,137.7057,137.4029,137.442,29199.0
2021-04-20 15:10:00,140.69,140.7,140.46,140.58,34711.0,137.4127,137.4224,137.188,137.3052,34711.0
2021-04-20 15:20:00,140.58,140.89,140.56,140.81,16109.0,137.3052,137.608,137.2857,137.5299,16109.0
2021-04-20 15:30:00,140.8,140.83,140.7,140.83,32743.0,137.5201,137.5494,137.4224,137.5494,32743.0
2021-04-20 15:40:00,140.84,141.11,140.84,141.05,32879.0,137.5592,137.8229,137.5592,137.7643,32879.0
2021-04-20 15:50:00,141.05,141.13,140.81,140.92,107558.0,137.7643,137.8424,137.5299,137.6373,107558.0
2021-04-21 09:30:00,140.0,140.38,139.13,139.19,68365.0,136.7387,137.1099,135.889,135.9476,68365.0
2021-04-21 09:40:00,139.11,140.22,139.09,140.04,39224.0,135.8695,136.9536,135.8499,136.7778,39224.0
2021-04-21 09:50:00,139.95,140.22,139.76,140.22,22661.0,136.6899,136.9536,136.5043,136.9536,22661.0
2021-04-21 10:00:00,140.14,140.14,139.4,139.46,27249.0,136.8755,136.8755,136.1527,136.2113,27249.0
2021-04-21 10:10:00,139.45,139.57,139.27,139.35,46062.0,136.2016,136.3188,136.0257,136.1039,46062.0
2021-04-21 10:20:00,139.36,140.17,139.34,140.01,14600.0,136.1136,136.9048,136.0941,136.7485,14600.0
2021-04-21 10:30:00,140.02,140.15,139.72,139.75,26709.0,136.7583,136.8852,136.4653,136.4946,26709.0
2021-04-21 10:40:00,139.75,139.86,139.47,139.56,19572.0,136.4946,136.602,136.2211,136.309,19572.0
2021-04-21 10:50:00,139.54,139.55,139.35,139.49,17596.0,136.2895,136.2992,136.1039,136.2406,17596.0
2021-04-21 11:00:00,139.51,139.9,139.51,139.88,17825.0,136.2602,136.6411,136.2602,136.6215,17825.0
2021-04-21 11:10:00,139.85,140.0,139.74,140.0,25226.0,136.5922,136.7387,136.4848,136.7387,25226.0
2021-04-21 11:20:00,140.06,140.37,139.95,140.29,17613.0,136.7973,137.1001,136.6899,137.022,17613.0
2021-04-21 11:30:00,140.28,140.37,140.05,140.14,17597.0,137.0122,137.1001,136.7876,136.8755,17597.0
2021-04-21 11:40:00,140.14,140.3,140.02,140.29,14414.0,136.8755,137.0318,136.7583,137.022,14414.0
2021-04-21 11:50:00,140.31,140.53,140.25,140.42,19612.0,137.0415,137.2564,136.9829,137.149,19612.0
2021-04-21 12:00:00,140.37,140.49,140.35,140.37,9364.0,137.1001,137.2173,137.0806,137.1001,9364.0
2021-04-21 12:10:00,140.39,140.56,140.23,140.48,10642.0,137.1197,137.2857,136.9634,137.2076,10642.0
2021-04-21 12:20:00,140.44,140.55,140.3,140.34,12399.0,137.1685,137.2759,137.0318,137.0708,12399.0
2021-04-21 12:30:00,140.37,140.37,140.06,140.22,12229.0,137.1001,137.1001,136.7973,136.9536,12229.0
2021-04-21 12:40:00,140.24,140.27,140.03,140.05,10402.0,136.9731,137.0025,136.768,136.7876,10402.0
2021-04-21 12:50:00,140.04,140.13,140.02,140.11,11751.0,136.7778,136.8657,136.7583,136.8462,11751.0
2021-04-21 13:00:00,140.11,140.38,140.06,140.36,11112.0,136.8462,137.1099,136.7973,137.0904,11112.0
2021-04-21 13:10:00,140.35,140.43,140.32,140.39,7543.0,137.0806,137.1587,137.0513,137.1197,7543.0
2021-04-21 13:20:00,140.44,140.51,140.36,140.44,9994.0,137.1685,137.2369,137.0904,137.1685,9994.0
2021-04-21 13:30:00,140.44,140.63,140.43,140.5,24017.0,137.1685,137.3541,137.1587,137.2271,24017.0
2021-04-21 13:40:00,140.47,140.61,140.39,140.47,27040.0,137.1978,137.3345,137.1197,137.1978,27040.0
2021-04-21 13:50:00,140.44,140.82,140.44,140.72,30918.0,137.1685,137.5396,137.1685,137.442,30918.0
2021-04-21 14:00:00,140.76,140.83,140.6,140.78,30066.0,137.481,137.5494,137.3248,137.5006,30066.0
2021-04-21 14:10:00,140.78,140.79,140.45,140.47,33444.0,137.5006,137.5103,137.1783,137.1978,33444.0
2021-04-21 14:20:00,140.44,140.6,140.39,140.6,26448.0,137.1685,137.3248,137.1197,137.3248,26448.0
2021-04-21 14:30:00,140.61,140.65,140.47,140.54,19149.0,137.3345,137.3736,137.1978,137.2662,19149.0
2021-04-21 14:40:00,140.51,140.57,140.45,140.56,15125.0,137.2369,137.2955,137.1783,137.2857,15125.0
2021-04-21 14:50:00,140.59,140.61,140.51,140.61,12761.0,137.315,137.3345,137.2369,137.3345,12761.0
2021-04-21 15:00:00,140.62,140.66,140.36,140.44,24496.0,137.3443,137.3834,137.0904,137.1685,24496.0
2021-04-21 15:10:00,140.44,140.67,140.44,140.64,10535.0,137.1685,137.3931,137.1685,137.3638,10535.0
2021-04-21 15:20:00,140.67,140.82,140.62,140.81,14992.0,137.3931,137.5396,137.3443,137.5299,14992.0
2021-04-21 15:30:00,140.81,140.98,140.76,140.79,25129.0,137.5299,137.6959,137.481,137.5103,25129.0
2021-04-21 15:40:00,140.77,141.04,140.75,140.98,22597.0,137.4908,137.7545,137.4713,137.6959,22597.0
2021-04-21 15:50:00,141.03,141.2,140.89,141.03,72764.0,137.7447,137.9108,137.608,137.7447,72764.0
2021-04-22 09:30:00,141.11,141.77,140.42,141.76,60078.0,137.8229,138.4675,137.149,138.4577,60078.0
2021-04-22 09:40:00,141.82,142.11,141.47,142.02,52591.0,138.5163,138.7996,138.1745,138.7117,52591.0
2021-04-22 09:50:00,142.04,142.12,141.58,142.09,16153.0,138.7312,138.8094,138.2819,138.7801,16153.0
2021-04-22 10:00:00,141.99,142.55,141.98,142.24,48961.0,138.6824,139.2293,138.6726,138.9266,48961.0
2021-04-22 10:10:00,142.14,142.73,141.93,142.54,47447.0,138.8289,139.4051,138.6238,139.2196,47447.0
2021-04-22 10:20:00,142.61,143.27,142.5,143.05,152824.0,139.2879,139.9326,139.1805,139.7177,152824.0
2021-04-22 10:30:00,142.99,143.09,142.65,142.92,32185.0,139.6591,139.7568,139.327,139.5907,32185.0
2021-04-22 10:40:00,142.96,143.13,142.84,142.9,22018.0,139.6298,139.7958,139.5126,139.5712,22018.0
2021-04-22 10:50:00,142.87,143.06,142.58,142.58,23103.0,139.5419,139.7275,139.2586,139.2586,23103.0
2021-04-22 11:00:00,142.57,142.71,142.32,142.71,11907.0,139.2489,139.3856,139.0047,139.3856,11907.0
2021-04-22 11:10:00,142.67,142.84,142.57,142.84,12123.0,139.3465,139.5126,139.2489,139.5126,12123.0
2021-04-22 11:20:00,142.8,142.85,142.7,142.7,11013.0,139.4735,139.5224,139.3758,139.3758,11013.0
2021-04-22 11:30:00,142.59,142.79,142.41,142.41,19658.0,139.2684,139.4637,139.0926,139.0926,19658.0
2021-04-22 11:40:00,142.49,142.57,142.32,142.51,25228.0,139.1707,139.2489,139.0047,139.1903,25228.0
2021-04-22 11:50:00,142.47,142.68,142.39,142.54,17456.0,139.1512,139.3563,139.0731,139.2196,17456.0
2021-04-22 12:00:00,142.57,142.63,142.43,142.48,15055.0,139.2489,139.3075,139.1121,139.161,15055.0
2021-04-22 12:10:00,142.52,142.7,142.49,142.54,14048.0,139.2,139.3758,139.1707,139.2196,14048.0
2021-04-22 12:20:00,142.5,142.54,142.35,142.38,8426.0,139.1805,139.2196,139.034,139.0633,8426.0
2021-04-22 12:30:00,142.41,142.43,142.17,142.17,7221.0,139.0926,139.1121,138.8582,138.8582,7221.0
2021-04-22 12:40:00,142.19,142.38,142.15,142.37,10816.0,138.8777,139.0633,138.8387,139.0535,10816.0
2021-04-22 12:50:00,142.37,142.61,142.33,142.61,12966.0,139.0535,139.2879,139.0145,139.2879,12966.0
2021-04-22 13:00:00,142.58,142.62,141.8,141.93,42178.0,139.2586,139.2977,138.4968,138.6238,42178.0
2021-04-22 13:10:00,142.0,142.01,141.48,141.49,21661.0,138.6922,138.7019,138.1843,138.194,21661.0
2021-04-22 13:20:00,141.47,141.66,141.39,141.6,28056.0,138.1745,138.3601,138.0964,138.3015,28056.0
2021-04-22 13:30:00,141.56,141.74,141.35,141.51,31235.0,138.2624,138.4382,138.0573,138.2136,31235.0
2021-04-22 13:40:00,141.48,141.51,140.94,141.02,28792.0,138.1843,138.2136,137.6568,137.735,28792.0
2021-04-22 13:50:00,141.04,141.13,140.75,140.94,22645.0,137.7545,137.8424,137.4713,137.6568,22645.0
2021-04-22 14:00:00,140.92,141.1,140.74,141.06,22366.0,137.6373,137.8131,137.4615,137.774,22366.0
2021-04-22 14:10:00,141.0,141.07,140.86,140.97,19741.0,137.7154,137.7838,137.5787,137.6861,19741.0
2021-04-22 14:20:00,140.96,141.07,140.89,141.02,17273.0,137.6764,137.7838,137.608,137.735,17273.0
2021-04-22 14:30:00,141.02,141.11,140.95,141.02,22187.0,137.735,137.8229,137.6666,137.735,22187.0
2021-04-22 14:40:00,141.05,141.32,140.99,141.18,21525.0,137.7643,138.028,137.7057,137.8913,21525.0
2021-04-22 14:50:00,141.18,141.25,140.93,140.97,18781.0,137.8913,137.9596,137.6471,137.6861,18781.0
2021-04-22 15:00:00,140.94,141.12,140.86,140.91,14630.0,137.6568,137.8326,137.5787,137.6275,14630.0
2021-04-22 15:10:00,140.93,141.07,140.93,140.98,21363.0,137.6471,137.7838,137.6471,137.6959,21363.0
2021-04-22 15:20:00,140.95,141.11,140.91,141.06,22303.0,137.6666,137.8229,137.6275,137.774,22303.0
2021-04-22 15:30:00,141.08,141.3,141.01,141.03,35941.0,137.7936,138.0085,137.7252,137.7447,35941.0
2021-04-22 15:40:00,141.08,141.18,140.89,140.95,27930.0,137.7936,137.8913,137.608,137.6666,27930.0
2021-04-22 15:50:00,140.97,141.5,140.95,141.26,254658.0,137.6861,138.2038,137.6666,137.9694,254658.0
2021-04-23 09:30:00,142.52,142.81,141.77,141.9,90608.0,139.2,139.4833,138.4675,138.5945,90608.0
2021-04-23 09:40:00,141.95,142.03,141.21,141.27,27482.0,138.6433,138.7215,137.9206,137.9792,27482.0
2021-04-23 09:50:00,141.21,141.83,141.15,141.58,27125.0,137.9206,138.5261,137.862,138.2819,27125.0
2021-04-23 10:00:00,141.61,141.93,141.53,141.8,31448.0,138.3112,138.6238,138.2331,138.4968,31448.0
2021-04-23 10:10:00,141.8,141.88,141.58,141.59,51956.0,138.4968,138.5749,138.2819,138.2917,51956.0
2021-04-23 10:20:00,141.53,141.65,140.84,140.94,28809.0,138.2331,138.3503,137.5592,137.6568,28809.0
2021-04-23 10:30:00,140.93,141.29,140.9,141.07,28000.0,137.6471,137.9987,137.6178,137.7838,28000.0
2021-04-23 10:40:00,141.09,141.23,140.95,141.14,18726.0,137.8033,137.9401,137.6666,137.8522,18726.0
2021-04-23 10:50:00,141.08,141.38,140.96,141.25,31534.0,137.7936,138.0866,137.6764,137.9596,31534.0
2021-04-23 11:00:00,141.25,141.3,141.0,141.18,14852.0,137.9596,138.0085,137.7154,137.8913,14852.0
2021-04-23 11:10:00,141.16,141.35,141.09,141.33,19398.0,137.8717,138.0573,137.8033,138.0378,19398.0
2021-04-23 11:20:00,141.32,141.88,141.32,141.88,50620.0,138.028,138.5749,138.028,138.5749,50620.0
2021-04-23 11:30:00,141.89,141.9,141.68,141.88,14475.0,138.5847,138.5945,138.3796,138.5749,14475.0
2021-04-23 11:40:00,141.92,142.07,141.82,141.99,19220.0,138.614,138.7605,138.5163,138.6824,19220.0
2021-04-23 11:50:00,141.93,142.4,141.91,142.4,21619.0,138.6238,139.0828,138.6042,139.0828,21619.0
2021-04-23 12:00:00,142.38,142.53,142.31,142.35,21127.0,139.0633,139.2098,138.9949,139.034,21127.0
2021-04-23 12:10:00,142.37,142.41,142.15,142.21,18458.0,139.0535,139.0926,138.8387,138.8973,18458.0
2021-04-23 12:20:00,142.2,142.26,141.97,142.09,12480.0,138.8875,138.9461,138.6628,138.7801,12480.0
2021-04-23 12:30:00,142.09,142.16,141.96,141.96,10150.0,138.7801,138.8484,138.6531,138.6531,10150.0
2021-04-23 12:40:00,141.98,142.09,141.84,141.92,14653.0,138.6726,138.7801,138.5359,138.614,14653.0
2021-04-23 12:50:00,141.85,142.0,141.82,141.9,22337.0,138.5456,138.6922,138.5163,138.5945,22337.0
2021-04-23 13:00:00,141.9,142.03,141.65,141.86,50114.0,138.5945,138.7215,138.3503,138.5554,50114.0
2021-04-23 13:10:00,141.85,141.85,141.54,141.65,53307.0,138.5456,138.5456,138.2429,138.3503,53307.0
2021-04-23 13:20:00,141.67,142.19,141.51,142.19,118830.0,138.3698,138.8777,138.2136,138.8777,118830.0
2021-04-23 13:30:00,142.19,142.51,142.13,142.35,38283.0,138.8777,139.1903,138.8191,139.034,38283.0
2021-04-23 13:40:00,142.33,142.51,142.19,142.48,18876.0,139.0145,139.1903,138.8777,139.161,18876.0
2021-04-23 13:50:00,142.48,142.82,142.43,142.48,39495.0,139.161,139.493,139.1121,139.161,39495.0
2021-04-23 14:00:00,142.51,142.74,142.44,142.55,20497.0,139.1903,139.4149,139.1219,139.2293,20497.0
2021-04-23 14:10:00,142.54,142.68,142.49,142.56,37423.0,139.2196,139.3563,139.1707,139.2391,37423.0
2021-04-23 14:20:00,142.56,142.66,142.45,142.61,9136.0,139.2391,139.3368,139.1317,139.2879,9136.0
2021-04-23 14:30:00,142.61,142.78,142.57,142.78,18422.0,139.2879,139.454,139.2489,139.454,18422.0
2021-04-23 14:40:00,142.79,142.83,142.66,142.77,14573.0,139.4637,139.5028,139.3368,139.4442,14573.0
2021-04-23 14:50:00,142.76,142.95,142.69,142.78,22029.0,139.4344,139.62,139.3661,139.454,22029.0
2021-04-23 15:00:00,142.78,143.15,142.75,143.07,28754.0,139.454,139.8154,139.4247,139.7372,28754.0
2021-04-23 15:10:00,143.07,143.2,143.01,143.15,45963.0,139.7372,139.8642,139.6786,139.8154,45963.0
2021-04-23 15:20:00,143.16,143.34,143.12,143.3,24030.0,139.8251,140.0009,139.7861,139.9619,24030.0
2021-04-23 15:30:00,143.31,143.6,143.27,143.36,63825.0,139.9716,140.2549,139.9326,140.0205,63825.0
2021-04-23 15:40:00,143.35,143.38,143.13,143.23,55185.0,140.0107,140.04,139.7958,139.8935,55185.0
2021-04-23 15:50:00,143.26,143.49,143.14,143.14,162534.0,139.9228,140.1474,139.8056,139.8056,162534.0
2021-04-26 09:30:00,142.93,143.99,142.93,143.63,130649.0,139.6005,140.6358,139.6005,140.2842,130649.0
2021-04-26 09:40:00,143.68,144.47,143.68,143.97,49759.0,140.333,141.1046,140.333,140.6163,49759.0
2021-04-26 09:50:00,143.96,144.17,143.66,143.82,28698.0,140.6065,140.8116,140.3135,140.4698,28698.0
2021-04-26 10:00:00,143.88,144.48,143.79,144.48,19352.0,140.5284,141.1144,140.4405,141.1144,19352.0
2021-04-26 10:10:00,144.46,145.0,144.39,144.95,33282.0,141.0948,141.6223,141.0265,141.5734,33282.0
2021-04-26 10:20:00,144.96,145.39,144.41,144.55,33753.0,141.5832,142.0032,141.046,141.1827,33753.0
2021-04-26 10:30:00,144.56,144.84,144.34,144.46,23526.0,141.1925,141.466,140.9776,141.0948,23526.0
2021-04-26 10:40:00,144.42,144.42,144.08,144.28,37155.0,141.0558,141.0558,140.7237,140.919,37155.0
2021-04-26 10:50:00,144.28,144.32,144.18,144.24,32631.0,140.919,140.9581,140.8214,140.88,32631.0
2021-04-26 11:00:00,144.22,144.73,144.2,144.48,27579.0,140.8604,141.3586,140.8409,141.1144,27579.0
2021-04-26 11:10:00,144.48,144.64,144.36,144.51,12626.0,141.1144,141.2707,140.9972,141.1437,12626.0
2021-04-26 11:20:00,144.54,144.56,144.4,144.42,13870.0,141.173,141.1925,141.0362,141.0558,13870.0
2021-04-26 11:30:00,144.44,144.61,144.22,144.43,15052.0,141.0753,141.2414,140.8604,141.0655,15052.0
2021-04-26 11:40:00,144.48,144.58,144.27,144.33,17190.0,141.1144,141.2121,140.9093,140.9679,17190.0
2021-04-26 11:50:00,144.31,144.32,143.7,143.97,18182.0,140.9483,140.9581,140.3525,140.6163,18182.0
2021-04-26 12:00:00,143.97,144.02,143.71,143.75,15243.0,140.6163,140.6651,140.3623,140.4014,15243.0
2021-04-26 12:10:00,143.76,143.79,143.39,143.52,12572.0,140.4112,140.4405,140.0498,140.1767,12572.0
2021-04-26 12:20:00,143.51,143.62,143.34,143.37,10536.0,140.167,140.2744,140.0009,140.0302,10536.0
2021-04-26 12:30:00,143.37,143.47,143.21,143.41,10088.0,140.0302,140.1279,139.874,140.0693,10088.0
2021-04-26 12:40:00,143.4,143.68,143.38,143.55,10390.0,140.0595,140.333,140.04,140.206,10390.0
2021-04-26 12:50:00,143.47,143.68,143.45,143.64,8981.0,140.1279,140.333,140.1084,140.2939,8981.0
2021-04-26 13:00:00,143.63,143.95,143.63,143.87,7590.0,140.2842,140.5967,140.2842,140.5186,7590.0
2021-04-26 13:10:00,143.86,143.92,143.74,143.85,8871.0,140.5088,140.5674,140.3916,140.4991,8871.0
2021-04-26 13:20:00,143.83,143.84,143.57,143.75,9669.0,140.4795,140.4893,140.2256,140.4014,9669.0
2021-04-26 13:30:00,143.75,143.83,143.69,143.76,7935.0,140.4014,140.4795,140.3428,140.4112,7935.0
2021-04-26 13:40:00,143.76,143.82,143.61,143.71,7335.0,140.4112,140.4698,140.2646,140.3623,7335.0
2021-04-26 13:50:00,143.7,143.95,143.7,143.9,8059.0,140.3525,140.5967,140.3525,140.5479,8059.0
2021-04-26 14:00:00,143.96,143.99,143.83,143.86,10366.0,140.6065,140.6358,140.4795,140.5088,10366.0
2021-04-26 14:10:00,143.88,143.99,143.77,143.79,11180.0,140.5284,140.6358,140.4209,140.4405,11180.0
2021-04-26 14:20:00,143.78,143.84,143.74,143.77,7893.0,140.4307,140.4893,140.3916,140.4209,7893.0
2021-04-26 14:30:00,143.78,143.97,143.78,143.8,12048.0,140.4307,140.6163,140.4307,140.4502,12048.0
2021-04-26 14:40:00,143.85,143.86,143.6,143.77,13675.0,140.4991,140.5088,140.2549,140.4209,13675.0
2021-04-26 14:50:00,143.78,144.01,143.73,143.91,16462.0,140.4307,140.6553,140.3819,140.5577,16462.0
2021-04-26 15:00:00,143.92,144.03,143.87,143.96,15332.0,140.5674,140.6749,140.5186,140.6065,15332.0
2021-04-26 15:10:00,143.94,144.22,143.94,144.09,21696.0,140.587,140.8604,140.587,140.7335,21696.0
2021-04-26 15:20:00,144.09,144.16,143.79,143.8,22029.0,140.7335,140.8018,140.4405,140.4502,22029.0
2021-04-26 15:30:00,143.82,143.94,143.69,143.75,30536.0,140.4698,140.587,140.3428,140.4014,30536.0
2021-04-26 15:40:00,143.77,143.78,143.41,143.58,55892.0,140.4209,140.4307,140.0693,140.2353,55892.0
2021-04-26 15:50:00,143.55,143.83,143.55,143.76,118425.0,140.206,140.4795,140.206,140.4112,118425.0
2021-04-27 09:30:00,143.96,144.43,142.77,142.82,56144.0,140.6065,141.0655,139.4442,139.493,56144.0
2021-04-27 09:40:00,142.91,143.43,142.74,143.43,28680.0,139.581,140.0888,139.4149,140.0888,28680.0
2021-04-27 09:50:00,143.43,143.45,142.83,143.0,15806.0,140.0888,140.1084,139.5028,139.6689,15806.0
2021-04-27 10:00:00,143.06,143.06,142.55,142.92,20948.0,139.7275,139.7275,139.2293,139.5907,20948.0
2021-04-27 10:10:00,142.93,143.29,142.9,143.16,22845.0,139.6005,139.9521,139.5712,139.8251,22845.0
2021-04-27 10:20:00,143.2,143.28,143.07,143.19,25806.0,139.8642,139.9423,139.7372,139.8544,25806.0
2021-04-27 10:30:00,143.23,143.32,142.79,142.8,11545.0,139.8935,139.9814,139.4637,139.4735,11545.0
2021-04-27 10:40:00,142.75,142.88,142.5,142.81,18959.0,139.4247,139.5517,139.1805,139.4833,18959.0
2021-04-27 10:50:00,142.81,142.97,142.71,142.87,14188.0,139.4833,139.6396,139.3856,139.5419,14188.0
2021-04-27 11:00:00,142.83,142.89,142.5,142.58,20950.0,139.5028,139.5614,139.1805,139.2586,20950.0
2021-04-27 11:10:00,142.58,142.84,142.51,142.8,12195.0,139.2586,139.5126,139.1903,139.4735,12195.0
2021-04-27 11:20:00,142.8,142.95,142.58,142.88,17857.0,139.4735,139.62,139.2586,139.5517,17857.0
2021-04-27 11:30:00,142.93,143.08,142.67,142.67,14565.0,139.6005,139.747,139.3465,139.3465,14565.0
2021-04-27 11:40:00,142.72,142.84,142.6,142.7,8756.0,139.3954,139.5126,139.2782,139.3758,8756.0
2021-04-27 11:50:00,142.73,142.9,142.7,142.83,6852.0,139.4051,139.5712,139.3758,139.5028,6852.0
2021-04-27 12:00:00,142.82,143.02,142.79,142.95,6130.0,139.493,139.6884,139.4637,139.62,6130.0
2021-04-27 12:10:00,142.97,143.08,142.94,143.05,15486.0,139.6396,139.747,139.6103,139.7177,15486.0
2021-04-27 12:20:00,143.06,143.11,142.95,143.03,11220.0,139.7275,139.7763,139.62,139.6982,11220.0
2021-04-27 12:30:00,143.03,143.22,143.03,143.15,5730.0,139.6982,139.8837,139.6982,139.8154,5730.0
2021-04-27 12:40:00,143.12,143.22,143.04,143.04,6503.0,139.7861,139.8837,139.7079,139.7079,6503.0
2021-04-27 12:50:00,142.99,143.23,142.98,143.11,7447.0,139.6591,139.8935,139.6493,139.7763,7447.0
2021-04-27 13:00:00,143.1,143.25,143.1,143.23,11157.0,139.7665,139.913,139.7665,139.8935,11157.0
2021-04-27 13:10:00,143.25,143.54,143.25,143.49,10987.0,139.913,140.1963,139.913,140.1474,10987.0
2021-04-27 13:20:00,143.51,143.67,143.44,143.44,18864.0,140.167,140.3232,140.0986,140.0986,18864.0
2021-04-27 13:30:00,143.48,143.82,143.48,143.74,20996.0,140.1377,140.4698,140.1377,140.3916,20996.0
2021-04-27 13:40:00,143.73,144.06,143.43,143.51,43526.0,140.3819,140.7042,140.0888,140.167,43526.0
2021-04-27 13:50:00,143.56,143.61,143.31,143.32,11144.0,140.2158,140.2646,139.9716,139.9814,11144.0
2021-04-27 14:00:00,143.35,143.4,143.16,143.39,18588.0,140.0107,140.0595,139.8251,140.0498,18588.0
2021-04-27 14:10:00,143.35,143.51,143.33,143.47,13197.0,140.0107,140.167,139.9912,140.1279,13197.0
2021-04-27 14:20:00,143.44,143.6,143.43,143.47,13989.0,140.0986,140.2549,140.0888,140.1279,13989.0
2021-04-27 14:30:00,143.43,143.65,143.43,143.63,11246.0,140.0888,140.3037,140.0888,140.2842,11246.0
2021-04-27 14:40:00,143.66,143.73,143.59,143.66,11421.0,140.3135,140.3819,140.2451,140.3135,11421.0
2021-04-27 14:50:00,143.64,143.67,143.36,143.36,12721.0,140.2939,140.3232,140.0205,140.0205,12721.0
2021-04-27 15:00:00,143.35,143.44,142.99,143.08,25090.0,140.0107,140.0986,139.6591,139.747,25090.0
2021-04-27 15:10:00,143.09,143.4,143.09,143.36,13700.0,139.7568,140.0595,139.7568,140.0205,13700.0
2021-04-27 15:20:00,143.36,143.41,143.19,143.33,21006.0,140.0205,140.0693,139.8544,139.9912,21006.0
2021-04-27 15:30:00,143.35,143.58,143.26,143.56,22499.0,140.0107,140.2353,139.9228,140.2158,22499.0
2021-04-27 15:40:00,143.57,143.59,143.37,143.54,27735.0,140.2256,140.2451,140.0302,140.1963,27735.0
2021-04-27 15:50:00,143.52,143.74,143.27,143.47,170903.0,140.1767,140.3916,139.9326,140.1279,170903.0
2021-04-28 09:30:00,144.09,144.61,143.31,143.98,86043.0,140.7335,141.2414,139.9716,140.626,86043.0
2021-04-28 09:40:00,143.89,143.97,143.46,143.97,27865.0,140.5381,140.6163,140.1181,140.6163,27865.0
2021-04-28 09:50:00,144.01,144.48,143.88,144.42,21361.0,140.6553,141.1144,140.5284,141.0558,21361.0
2021-04-28 10:00:00,144.42,144.51,144.15,144.35,39917.0,141.0558,141.1437,140.7921,140.9874,39917.0
2021-04-28 10:10:00,144.33,144.64,144.29,144.48,11350.0,140.9679,141.2707,140.9288,141.1144,11350.0
2021-04-28 10:20:00,144.4,144.54,144.32,144.51,11183.0,141.0362,141.173,140.9581,141.1437,11183.0
2021-04-28 10:30:00,144.49,144.66,144.31,144.66,14623.0,141.1241,141.2902,140.9483,141.2902,14623.0
2021-04-28 10:40:00,144.68,144.68,144.42,144.66,14577.0,141.3097,141.3097,141.0558,141.2902,14577.0
2021-04-28 10:50:00,144.65,144.85,144.58,144.81,35188.0,141.2804,141.4758,141.2121,141.4367,35188.0
2021-04-28 11:00:00,144.86,144.86,144.45,144.59,10124.0,141.4855,141.4855,141.0851,141.2218,10124.0
2021-04-28 11:10:00,144.62,144.71,144.58,144.61,13213.0,141.2511,141.339,141.2121,141.2414,13213.0
2021-04-28 11:20:00,144.53,144.56,144.18,144.18,9063.0,141.1632,141.1925,140.8214,140.8214,9063.0
2021-04-28 11:30:00,144.17,144.3,143.95,144.29,17495.0,140.8116,140.9386,140.5967,140.9288,17495.0
2021-04-28 11:40:00,144.28,144.29,143.89,143.96,6994.0,140.919,140.9288,140.5381,140.6065,6994.0
2021-04-28 11:50:00,143.88,143.93,143.58,143.71,19796.0,140.5284,140.5772,140.2353,140.3623,19796.0
2021-04-28 12:00:00,143.66,144.09,143.63,144.09,17072.0,140.3135,140.7335,140.2842,140.7335,17072.0
2021-04-28 12:10:00,144.03,144.17,143.96,144.05,12837.0,140.6749,140.8116,140.6065,140.6944,12837.0
2021-04-28 12:20:00,144.07,144.21,144.0,144.14,8420.0,140.7139,140.8507,140.6456,140.7823,8420.0
2021-04-28 12:30:00,144.13,144.23,144.1,144.15,3204.0,140.7725,140.8702,140.7432,140.7921,3204.0
2021-04-28 12:40:00,144.2,144.2,144.01,144.2,3530.0,140.8409,140.8409,140.6553,140.8409,3530.0
2021-04-28 12:50:00,144.21,144.21,144.01,144.07,4345.0,140.8507,140.8507,140.6553,140.7139,4345.0
2021-04-28 13:00:00,144.02,144.08,143.92,143.93,4800.0,140.6651,140.7237,140.5674,140.5772,4800.0
2021-04-28 13:10:00,143.96,144.04,143.91,143.95,3980.0,140.6065,140.6846,140.5577,140.5967,3980.0
2021-04-28 13:20:00,143.97,144.05,143.77,143.78,5525.0,140.6163,140.6944,140.4209,140.4307,5525.0
2021-04-28 13:30:00,143.81,143.84,143.6,143.68,5402.0,140.46,140.4893,140.2549,140.333,5402.0
2021-04-28 13:40:00,143.68,143.77,143.62,143.71,8569.0,140.333,140.4209,140.2744,140.3623,8569.0
2021-04-28 13:50:00,143.68,143.78,143.59,143.62,6698.0,140.333,140.4307,140.2451,140.2744,6698.0
2021-04-28 14:00:00,143.61,143.97,143.52,143.89,11648.0,140.2646,140.6163,140.1767,140.5381,11648.0
2021-04-28 14:10:00,143.93,143.96,143.79,143.86,5629.0,140.5772,140.6065,140.4405,140.5088,5629.0
2021-04-28 14:20:00,143.96,144.21,143.91,144.14,19286.0,140.6065,140.8507,140.5577,140.7823,19286.0
2021-04-28 14:30:00,144.18,144.67,144.16,144.59,16191.0,140.8214,141.3,140.8018,141.2218,16191.0
2021-04-28 14:40:00,144.66,144.95,144.61,144.69,13997.0,141.2902,141.5734,141.2414,141.3195,13997.0
2021-04-28 14:50:00,144.75,144.81,144.5,144.55,18639.0,141.3781,141.4367,141.1339,141.1827,18639.0
2021-04-28 15:00:00,144.59,144.71,144.51,144.71,10374.0,141.2218,141.339,141.1437,141.339,10374.0
2021-04-28 15:10:00,144.73,144.79,144.36,144.54,19810.0,141.3586,141.4172,140.9972,141.173,19810.0
2021-04-28 15:20:00,144.53,144.6,144.44,144.55,19421.0,141.1632,141.2316,141.0753,141.1827,19421.0
2021-04-28 15:30:00,144.54,144.55,144.23,144.37,18758.0,141.173,141.1827,140.8702,141.0069,18758.0
2021-04-28 15:40:00,144.39,144.41,144.24,144.3,18698.0,141.0265,141.046,140.88,140.9386,18698.0
2021-04-28 15:50:00,144.26,144.29,143.91,144.04,105067.0,140.8995,140.9288,140.5577,140.6846,105067.0
2021-04-29 09:30:00,144.3,145.07,143.49,145.0,36234.0,140.9386,141.6906,140.1474,141.6223,36234.0
2021-04-29 09:40:00,145.03,145.49,144.87,145.13,20143.0,141.6516,142.1009,141.4953,141.7492,20143.0
2021-04-29 09:50:00,145.07,145.29,144.92,145.09,28882.0,141.6906,141.9055,141.5441,141.7102,28882.0
2021-04-29 10:00:00,145.04,145.4,144.92,145.15,16452.0,141.6613,142.0129,141.5441,141.7688,16452.0
2021-04-29 10:10:00,145.14,145.32,144.8,144.95,48964.0,141.759,141.9348,141.4269,141.5734,48964.0
2021-04-29 10:20:00,145.0,145.23,144.75,145.04,26961.0,141.6223,141.8469,141.3781,141.6613,26961.0
2021-04-29 10:30:00,145.09,145.21,144.78,144.89,35588.0,141.7102,141.8274,141.4074,141.5148,35588.0
2021-04-29 10:40:00,144.91,145.36,144.84,145.01,31071.0,141.5344,141.9739,141.466,141.632,31071.0
2021-04-29 10:50:00,145.03,145.5,145.02,145.5,19800.0,141.6516,142.1106,141.6418,142.1106,19800.0
2021-04-29 11:00:00,145.49,146.3,145.41,146.28,40510.0,142.1009,142.892,142.0227,142.8724,40510.0
2021-04-29 11:10:00,146.31,146.38,146.05,146.25,37624.0,142.9018,142.9701,142.6478,142.8431,37624.0
2021-04-29 11:20:00,146.23,146.41,145.65,145.88,32845.0,142.8236,142.9994,142.2571,142.4818,32845.0
2021-04-29 11:30:00,145.92,146.06,145.85,146.06,15091.0,142.5208,142.6576,142.4525,142.6576,15091.0
2021-04-29 11:40:00,146.03,146.19,145.98,146.07,19493.0,142.6283,142.7845,142.5794,142.6673,19493.0
2021-04-29 11:50:00,146.05,146.07,145.45,145.7,23007.0,142.6478,142.6673,142.0618,142.306,23007.0
2021-04-29 12:00:00,145.7,145.85,145.56,145.65,23670.0,142.306,142.4525,142.1692,142.2571,23670.0
2021-04-29 12:10:00,145.65,145.81,145.63,145.8,23924.0,142.2571,142.4134,142.2376,142.4036,23924.0
2021-04-29 12:20:00,145.84,146.02,145.66,145.97,23666.0,142.4427,142.6185,142.2669,142.5697,23666.0
2021-04-29 12:30:00,145.96,146.23,145.85,146.22,22165.0,142.5599,142.8236,142.4525,142.8138,22165.0
2021-04-29 12:40:00,146.23,146.39,146.23,146.35,18113.0,142.8236,142.9799,142.8236,142.9408,18113.0
2021-04-29 12:50:00,146.35,146.52,146.33,146.4,25392.0,142.9408,143.1069,142.9213,142.9897,25392.0
2021-04-29 13:00:00,146.4,146.63,146.39,146.55,18345.0,142.9897,143.2143,142.9799,143.1362,18345.0
2021-04-29 13:10:00,146.54,146.72,146.54,146.72,12604.0,143.1264,143.3022,143.1264,143.3022,12604.0
2021-04-29 13:20:00,146.72,146.72,146.54,146.62,29873.0,143.3022,143.3022,143.1264,143.2045,29873.0
2021-04-29 13:30:00,146.61,146.64,146.3,146.33,23562.0,143.1948,143.2241,142.892,142.9213,23562.0
2021-04-29 13:40:00,146.28,146.54,146.22,146.27,18968.0,142.8724,143.1264,142.8138,142.8627,18968.0
2021-04-29 13:50:00,146.26,146.35,146.06,146.09,12130.0,142.8529,142.9408,142.6576,142.6869,12130.0
2021-04-29 14:00:00,146.13,146.16,145.96,146.12,11925.0,142.7259,142.7552,142.5599,142.7162,11925.0
2021-04-29 14:10:00,146.07,146.37,146.02,146.25,23950.0,142.6673,142.9604,142.6185,142.8431,23950.0
2021-04-29 14:20:00,146.25,146.27,146.05,146.13,10714.0,142.8431,142.8627,142.6478,142.7259,10714.0
2021-04-29 14:30:00,146.12,146.16,146.02,146.02,21354.0,142.7162,142.7552,142.6185,142.6185,21354.0
2021-04-29 14:40:00,146.05,146.29,145.99,146.18,24042.0,142.6478,142.8822,142.5892,142.7748,24042.0
2021-04-29 14:50:00,146.12,146.37,146.12,146.37,9278.0,142.7162,142.9604,142.7162,142.9604,9278.0
2021-04-29 15:00:00,146.35,146.43,146.19,146.25,10631.0,142.9408,143.019,142.7845,142.8431,10631.0
2021-04-29 15:10:00,146.25,146.32,145.98,146.07,11662.0,142.8431,142.9115,142.5794,142.6673,11662.0
2021-04-29 15:20:00,146.05,146.17,146.01,146.17,14390.0,142.6478,142.765,142.6087,142.765,14390.0
2021-04-29 15:30:00,146.16,146.16,145.92,146.03,26022.0,142.7552,142.7552,142.5208,142.6283,26022.0
2021-04-29 15:40:00,146.09,146.43,146.06,146.38,35970.0,142.6869,143.019,142.6576,142.9701,35970.0
2021-04-29 15:50:00,146.35,146.38,146.15,146.34,95513.0,142.9408,142.9701,142.7455,142.9311,95513.0
2021-04-30 09:30:00,145.46,146.29,144.79,144.93,55626.0,142.0716,142.8822,141.4172,141.5539,55626.0
2021-04-30 09:40:00,144.79,144.96,144.5,144.67,22972.0,141.4172,141.5832,141.1339,141.3,22972.0
2021-04-30 09:50:00,144.7,144.77,144.38,144.62,12677.0,141.3293,141.3976,141.0167,141.2511,12677.0
2021-04-30 10:00:00,144.74,145.12,144.65,145.0,27296.0,141.3683,141.7395,141.2804,141.6223,27296.0
2021-04-30 10:10:00,145.0,145.09,144.8,145.0,22487.0,141.6223,141.7102,141.4269,141.6223,22487.0
2021-04-30 10:20:00,145.03,145.2,144.93,145.0,25711.0,141.6516,141.8176,141.5539,141.6223,25711.0
2021-04-30 10:30:00,144.99,145.17,144.78,144.96,53963.0,141.6125,141.7883,141.4074,141.5832,53963.0
2021-04-30 10:40:00,144.96,144.96,144.69,144.82,15389.0,141.5832,141.5832,141.3195,141.4465,15389.0
2021-04-30 10:50:00,144.81,144.92,144.66,144.87,9250.0,141.4367,141.5441,141.2902,141.4953,9250.0
2021-04-30 11:00:00,144.88,144.9,144.55,144.66,8369.0,141.5051,141.5246,141.1827,141.2902,8369.0
2021-04-30 11:10:00,144.59,144.86,144.29,144.42,8219.0,141.2218,141.4855,140.9288,141.0558,8219.0
2021-04-30 11:20:00,144.39,144.46,144.15,144.25,11053.0,141.0265,141.0948,140.7921,140.8897,11053.0
2021-04-30 11:30:00,144.18,144.37,144.13,144.31,11058.0,140.8214,141.0069,140.7725,140.9483,11058.0
2021-04-30 11:40:00,144.29,144.57,144.29,144.51,13364.0,140.9288,141.2023,140.9288,141.1437,13364.0
2021-04-30 11:50:00,144.5,144.61,144.28,144.31,16762.0,141.1339,141.2414,140.919,140.9483,16762.0
2021-04-30 12:00:00,144.33,144.49,144.13,144.4,14658.0,140.9679,141.1241,140.7725,141.0362,14658.0
2021-04-30 12:10:00,144.39,144.48,144.33,144.38,9050.0,141.0265,141.1144,140.9679,141.0167,9050.0
2021-04-30 12:20:00,144.41,144.57,144.37,144.43,7439.0,141.046,141.2023,141.0069,141.0655,7439.0
2021-04-30 12:30:00,144.4,144.54,143.92,144.03,23754.0,141.0362,141.173,140.5674,140.6749,23754.0
2021-04-30 12:40:00,144.0,144.15,143.73,143.78,32382.0,140.6456,140.7921,140.3819,140.4307,32382.0
2021-04-30 12:50:00,143.81,143.9,143.62,143.69,35713.0,140.46,140.5479,140.2744,140.3428,35713.0
2021-04-30 13:00:00,143.65,143.74,143.5,143.51,32916.0,140.3037,140.3916,140.1572,140.167,32916.0
2021-04-30 13:10:00,143.51,143.76,143.39,143.51,26101.0,140.167,140.4112,140.0498,140.167,26101.0
2021-04-30 13:20:00,143.56,143.74,143.44,143.71,13603.0,140.2158,140.3916,140.0986,140.3623,13603.0
2021-04-30 13:30:00,143.73,143.73,143.44,143.54,17078.0,140.3819,140.3819,140.0986,140.1963,17078.0
2021-04-30 13:40:00,143.56,143.58,143.16,143.22,11429.0,140.2158,140.2353,139.8251,139.8837,11429.0
2021-04-30 13:50:00,143.15,143.22,142.97,143.04,22475.0,139.8154,139.8837,139.6396,139.7079,22475.0
2021-04-30 14:00:00,143.01,143.37,143.01,143.25,8808.0,139.6786,140.0302,139.6786,139.913,8808.0
2021-04-30 14:10:00,143.22,143.36,143.18,143.34,8685.0,139.8837,140.0205,139.8447,140.0009,8685.0
2021-04-30 14:20:00,143.31,143.63,143.28,143.55,9594.0,139.9716,140.2842,139.9423,140.206,9594.0
2021-04-30 14:30:00,143.55,143.58,143.4,143.49,13076.0,140.206,140.2353,140.0595,140.1474,13076.0
2021-04-30 14:40:00,143.53,143.65,143.4,143.42,22497.0,140.1865,140.3037,140.0595,140.0791,22497.0
2021-04-30 14:50:00,143.42,143.51,143.37,143.44,19657.0,140.0791,140.167,140.0302,140.0986,19657.0
2021-04-30 15:00:00,143.39,143.53,143.04,143.04,46591.0,140.0498,140.1865,139.7079,139.7079,46591.0
2021-04-30 15:10:00,143.08,143.21,143.0,143.12,25184.0,139.747,139.874,139.6689,139.7861,25184.0
2021-04-30 15:20:00,143.09,143.17,142.71,142.8,92081.0,139.7568,139.8349,139.3856,139.4735,92081.0
2021-04-30 15:30:00,142.84,142.88,142.39,142.42,86404.0,139.5126,139.5517,139.0731,139.1024,86404.0
2021-04-30 15:40:00,142.41,142.52,142.22,142.52,79522.0,139.0926,139.2,138.907,139.2,79522.0
2021-04-30 15:50:00,142.47,142.5,141.9,142.04,383004.0,139.1512,139.1805,138.5945,138.7312,383004.0
2021-05-03 09:30:00,142.66,142.98,142.25,142.74,68842.0,139.3368,139.6493,138.9363,139.4149,68842.0
2021-05-03 09:40:00,142.73,143.08,142.42,142.83,27996.0,139.4051,139.747,139.1024,139.5028,27996.0
2021-05-03 09:50:00,142.9,142.98,142.44,142.46,22957.0,139.5712,139.6493,139.1219,139.1414,22957.0
2021-05-03 10:00:00,142.45,142.96,142.33,142.86,57352.0,139.1317,139.6298,139.0145,139.5321,57352.0
2021-05-03 10:10:00,142.86,143.32,142.84,143.21,15778.0,139.5321,139.9814,139.5126,139.874,15778.0
2021-05-03 10:20:00,143.22,143.3,142.82,143.07,20373.0,139.8837,139.9619,139.493,139.7372,20373.0
2021-05-03 10:30:00,143.1,143.47,143.03,143.05,30400.0,139.7665,140.1279,139.6982,139.7177,30400.0
2021-05-03 10:40:00,142.96,143.03,142.34,142.68,52056.0,139.6298,139.6982,139.0242,139.3563,52056.0
2021-05-03 10:50:00,142.66,142.78,142.2,142.31,12176.0,139.3368,139.454,138.8875,138.9949,12176.0
2021-05-03 11:00:00,142.28,142.37,142.16,142.28,21439.0,138.9656,139.0535,138.8484,138.9656,21439.0
2021-05-03 11:10:00,142.27,142.35,141.88,141.96,19239.0,138.9559,139.034,138.5749,138.6531,19239.0
2021-05-03 11:20:00,141.97,142.1,141.92,141.97,15058.0,138.6628,138.7898,138.614,138.6628,15058.0
2021-05-03 11:30:00,141.9,142.02,141.7,141.77,19481.0,138.5945,138.7117,138.3991,138.4675,19481.0
2021-05-03 11:40:00,141.74,142.06,141.6,142.0,38376.0,138.4382,138.7508,138.3015,138.6922,38376.0
2021-05-03 11:50:00,142.05,142.43,141.95,142.38,19007.0,138.741,139.1121,138.6433,139.0633,19007.0
2021-05-03 12:00:00,142.37,142.37,141.92,141.96,83456.0,139.0535,139.0535,138.614,138.6531,83456.0
2021-05-03 12:10:00,142.0,142.13,141.91,142.12,15629.0,138.6922,138.8191,138.6042,138.8094,15629.0
2021-05-03 12:20:00,142.05,142.22,142.05,142.14,12163.0,138.741,138.907,138.741,138.8289,12163.0
2021-05-03 12:30:00,142.09,142.09,141.95,141.97,9388.0,138.7801,138.7801,138.6433,138.6628,9388.0
2021-05-03 12:40:00,141.99,141.99,141.59,141.63,10828.0,138.6824,138.6824,138.2917,138.3308,10828.0
2021-05-03 12:50:00,141.64,141.7,141.49,141.56,15945.0,138.3405,138.3991,138.194,138.2624,15945.0
2021-05-03 13:00:00,141.59,141.8,141.57,141.74,18114.0,138.2917,138.4968,138.2722,138.4382,18114.0
2021-05-03 13:10:00,141.76,141.9,141.68,141.69,19586.0,138.4577,138.5945,138.3796,138.3894,19586.0
2021-05-03 13:20:00,141.69,141.71,141.39,141.43,17485.0,138.3894,138.4089,138.0964,138.1354,17485.0
2021-05-03 13:30:00,141.38,141.67,141.3,141.54,16432.0,138.0866,138.3698,138.0085,138.2429,16432.0
2021-05-03 13:40:00,141.53,141.64,141.41,141.58,37042.0,138.2331,138.3405,138.1159,138.2819,37042.0
2021-05-03 13:50:00,141.65,141.68,141.59,141.65,15251.0,138.3503,138.3796,138.2917,138.3503,15251.0
2021-05-03 14:00:00,141.63,141.66,141.41,141.42,23896.0,138.3308,138.3601,138.1159,138.1257,23896.0
2021-05-03 14:10:00,141.44,141.53,141.37,141.47,22810.0,138.1452,138.2331,138.0768,138.1745,22810.0
2021-05-03 14:20:00,141.53,141.53,141.27,141.51,14452.0,138.2331,138.2331,137.9792,138.2136,14452.0
2021-05-03 14:30:00,141.49,141.57,141.44,141.46,12527.0,138.194,138.2722,138.1452,138.1647,12527.0
2021-05-03 14:40:00,141.46,141.48,141.21,141.26,18089.0,138.1647,138.1843,137.9206,137.9694,18089.0
2021-05-03 14:50:00,141.28,141.42,141.21,141.41,13619.0,137.9889,138.1257,137.9206,138.1159,13619.0
2021-05-03 15:00:00,141.41,141.46,141.32,141.33,13093.0,138.1159,138.1647,138.028,138.0378,13093.0
2021-05-03 15:10:00,141.36,141.46,141.33,141.33,12838.0,138.0671,138.1647,138.0378,138.0378,12838.0
2021-05-03 15:20:00,141.33,141.33,141.11,141.19,16188.0,138.0378,138.0378,137.8229,137.901,16188.0
2021-05-03 15:30:00,141.17,141.28,141.05,141.18,40230.0,137.8815,137.9889,137.7643,137.8913,40230.0
2021-05-03 15:40:00,141.19,141.59,141.19,141.19,70480.0,137.901,138.2917,137.901,137.901,70480.0
2021-05-03 15:50:00,141.19,141.47,141.09,141.18,200883.0,137.901,138.1745,137.8033,137.8913,200883.0
2021-05-04 09:30:00,140.73,140.88,139.85,139.92,54700.0,137.4517,137.5982,136.5922,136.6606,54700.0
2021-05-04 09:40:00,139.98,140.13,139.59,140.08,23434.0,136.7192,136.8657,136.3383,136.8169,23434.0
2021-05-04 09:50:00,140.05,140.16,139.42,139.52,16924.0,136.7876,136.895,136.1723,136.2699,16924.0
2021-05-04 10:00:00,139.46,139.5,139.15,139.42,35877.0,136.2113,136.2504,135.9085,136.1723,35877.0
2021-05-04 10:10:00,139.33,139.35,139.0,139.12,29140.0,136.0843,136.1039,135.762,135.8792,29140.0
2021-05-04 10:20:00,139.12,139.12,138.75,138.84,24699.0,135.8792,135.8792,135.5179,135.6058,24699.0
2021-05-04 10:30:00,138.83,138.97,138.39,138.42,34788.0,135.596,135.7327,135.1662,135.1955,34788.0
2021-05-04 10:40:00,138.42,138.68,138.15,138.19,25413.0,135.1955,135.4495,134.9318,134.9709,25413.0
2021-05-04 10:50:00,138.19,138.36,137.86,137.97,24187.0,134.9709,135.1369,134.6486,134.756,24187.0
2021-05-04 11:00:00,137.95,138.14,137.87,137.92,44560.0,134.7365,134.9221,134.6584,134.7072,44560.0
2021-05-04 11:10:00,137.93,137.93,137.01,137.27,47476.0,134.717,134.717,133.8184,134.0723,47476.0
2021-05-04 11:20:00,137.24,137.31,136.98,137.07,36954.0,134.043,134.1114,133.7891,133.877,36954.0
2021-05-04 11:30:00,137.08,137.19,136.56,136.58,80066.0,133.8868,133.9942,133.3789,133.3984,80066.0
2021-05-04 11:40:00,136.55,136.58,135.9,136.0,100447.0,133.3691,133.3984,132.7342,132.8319,100447.0
2021-05-04 11:50:00,135.88,136.39,135.75,136.25,69907.0,132.7147,133.2128,132.5877,133.0761,69907.0
2021-05-04 12:00:00,136.2,136.37,136.11,136.26,18805.0,133.0273,133.1933,132.9394,133.0859,18805.0
2021-05-04 12:10:00,136.25,136.56,136.24,136.37,33952.0,133.0761,133.3789,133.0663,133.1933,33952.0
2021-05-04 12:20:00,136.39,136.45,136.26,136.37,17751.0,133.2128,133.2714,133.0859,133.1933,17751.0
2021-05-04 12:30:00,136.35,136.57,136.17,136.33,32352.0,133.1738,133.3886,132.998,133.1542,32352.0
2021-05-04 12:40:00,136.33,136.4,135.98,136.31,83882.0,133.1542,133.2226,132.8124,133.1347,83882.0
2021-05-04 12:50:00,136.32,136.65,136.32,136.5,12439.0,133.1445,133.4668,133.1445,133.3203,12439.0
2021-05-04 13:00:00,136.46,137.04,136.46,137.03,29443.0,133.2812,133.8477,133.2812,133.8379,29443.0
2021-05-04 13:10:00,137.02,137.17,136.84,136.94,17035.0,133.8282,133.9747,133.6524,133.75,17035.0
2021-05-04 13:20:00,136.96,137.28,136.95,137.1,25334.0,133.7696,134.0821,133.7598,133.9063,25334.0
2021-05-04 13:30:00,137.12,137.35,137.03,137.22,15700.0,133.9258,134.1505,133.8379,134.0235,15700.0
2021-05-04 13:40:00,137.21,137.26,137.01,137.16,34727.0,134.0137,134.0626,133.8184,133.9649,34727.0
2021-05-04 13:50:00,137.17,137.21,136.92,137.0,14742.0,133.9747,134.0137,133.7305,133.8086,14742.0
2021-05-04 14:00:00,136.98,137.09,136.8,136.8,11176.0,133.7891,133.8965,133.6133,133.6133,11176.0
2021-05-04 14:10:00,136.8,136.97,136.65,136.88,25783.0,133.6133,133.7793,133.4668,133.6914,25783.0
2021-05-04 14:20:00,136.88,136.92,136.48,136.6,32506.0,133.6914,133.7305,133.3007,133.4179,32506.0
2021-05-04 14:30:00,136.63,136.88,136.62,136.82,9745.0,133.4472,133.6914,133.4375,133.6328,9745.0
2021-05-04 14:40:00,136.77,136.81,136.59,136.7,12849.0,133.584,133.6231,133.4082,133.5156,12849.0
2021-05-04 14:50:00,136.73,136.73,136.54,136.6,17438.0,133.5449,133.5449,133.3593,133.4179,17438.0
2021-05-04 15:00:00,136.6,136.69,136.46,136.5,14310.0,133.4179,133.5058,133.2812,133.3203,14310.0
2021-05-04 15:10:00,136.52,136.71,136.32,136.43,19759.0,133.3398,133.5254,133.1445,133.2519,19759.0
2021-05-04 15:20:00,136.42,136.67,136.28,136.66,101557.0,133.2421,133.4863,133.1054,133.4765,101557.0
2021-05-04 15:30:00,136.65,136.84,136.47,136.66,52316.0,133.4668,133.6524,133.291,133.4765,52316.0
2021-05-04 15:40:00,136.68,136.76,136.38,136.4,58869.0,133.4961,133.5742,133.2031,133.2226,58869.0
2021-05-04 15:50:00,136.4,137.07,136.4,137.05,166902.0,133.2226,133.877,133.2226,133.8575,166902.0
2021-05-05 09:30:00,137.91,139.93,137.64,139.81,213384.0,134.6974,136.6704,134.4337,136.5532,213384.0
2021-05-05 09:40:00,139.95,140.61,139.6,139.8,92274.0,136.6899,137.3345,136.3481,136.5434,92274.0
2021-05-05 09:50:00,139.76,139.87,139.05,139.24,51031.0,136.5043,136.6118,135.8109,135.9964,51031.0
2021-05-05 10:00:00,139.19,139.2,138.41,138.77,38299.0,135.9476,135.9574,135.1858,135.5374,38299.0
2021-05-05 10:10:00,138.6,138.91,138.4,138.91,41595.0,135.3714,135.6741,135.176,135.6741,41595.0
2021-05-05 10:20:00,138.88,139.32,138.65,139.03,30250.0,135.6448,136.0746,135.4202,135.7913,30250.0
2021-05-05 10:30:00,139.03,139.27,138.84,138.98,30332.0,135.7913,136.0257,135.6058,135.7425,30332.0
2021-05-05 10:40:00,138.95,139.64,138.95,139.34,23540.0,135.7132,136.3871,135.7132,136.0941,23540.0
2021-05-05 10:50:00,139.34,139.7,139.18,139.52,25826.0,136.0941,136.4457,135.9378,136.2699,25826.0
2021-05-05 11:00:00,139.5,139.92,139.38,139.63,36119.0,136.2504,136.6606,136.1332,136.3774,36119.0
2021-05-05 11:10:00,139.58,139.96,139.53,139.94,22138.0,136.3285,136.6997,136.2797,136.6801,22138.0
2021-05-05 11:20:00,139.94,140.03,139.42,139.45,28575.0,136.6801,136.768,136.1723,136.2016,28575.0
2021-05-05 11:30:00,139.43,139.81,139.35,139.45,18869.0,136.182,136.5532,136.1039,136.2016,18869.0
2021-05-05 11:40:00,139.45,139.56,139.04,139.06,37608.0,136.2016,136.309,135.8011,135.8206,37608.0
2021-05-05 11:50:00,139.07,139.1,138.65,138.7,16073.0,135.8304,135.8597,135.4202,135.469,16073.0
2021-05-05 12:00:00,138.67,138.9,138.51,138.57,15026.0,135.4397,135.6644,135.2834,135.3421,15026.0
2021-05-05 12:10:00,138.57,138.86,138.56,138.86,11806.0,135.3421,135.6253,135.3323,135.6253,11806.0
2021-05-05 12:20:00,138.87,138.95,138.5,138.54,9361.0,135.6351,135.7132,135.2737,135.3128,9361.0
2021-05-05 12:30:00,138.52,138.56,138.09,138.09,19111.0,135.2932,135.3323,134.8732,134.8732,19111.0
2021-05-05 12:40:00,138.09,138.45,138.09,138.45,32217.0,134.8732,135.2248,134.8732,135.2248,32217.0
2021-05-05 12:50:00,138.49,138.73,138.47,138.58,13987.0,135.2639,135.4983,135.2444,135.3518,13987.0
2021-05-05 13:00:00,138.56,138.66,138.42,138.5,15886.0,135.3323,135.43,135.1955,135.2737,15886.0
2021-05-05 13:10:00,138.49,138.63,138.37,138.63,9002.0,135.2639,135.4007,135.1467,135.4007,9002.0
2021-05-05 13:20:00,138.64,138.69,138.41,138.56,14791.0,135.4104,135.4593,135.1858,135.3323,14791.0
2021-05-05 13:30:00,138.56,138.74,138.52,138.72,16751.0,135.3323,135.5081,135.2932,135.4886,16751.0
2021-05-05 13:40:00,138.75,138.96,138.74,138.91,15242.0,135.5179,135.723,135.5081,135.6741,15242.0
2021-05-05 13:50:00,138.92,139.0,138.68,138.84,14263.0,135.6839,135.762,135.4495,135.6058,14263.0
2021-05-05 14:00:00,138.86,138.89,138.65,138.7,13945.0,135.6253,135.6546,135.4202,135.469,13945.0
2021-05-05 14:10:00,138.67,138.69,138.38,138.39,13694.0,135.4397,135.4593,135.1565,135.1662,13694.0
2021-05-05 14:20:00,138.42,138.53,138.33,138.49,9963.0,135.1955,135.303,135.1076,135.2639,9963.0
2021-05-05 14:30:00,138.44,138.56,138.31,138.39,15732.0,135.2151,135.3323,135.0881,135.1662,15732.0
2021-05-05 14:40:00,138.38,138.64,138.37,138.61,9194.0,135.1565,135.4104,135.1467,135.3811,9194.0
2021-05-05 14:50:00,138.62,138.69,138.44,138.53,9446.0,135.3909,135.4593,135.2151,135.303,9446.0
2021-05-05 15:00:00,138.49,138.56,138.26,138.32,12111.0,135.2639,135.3323,135.0393,135.0979,12111.0
2021-05-05 15:10:00,138.33,138.35,137.93,138.08,22036.0,135.1076,135.1272,134.717,134.8635,22036.0
2021-05-05 15:20:00,138.09,138.15,137.7,137.74,24197.0,134.8732,134.9318,134.4923,134.5314,24197.0
2021-05-05 15:30:00,137.71,138.11,137.63,137.9,49753.0,134.5021,134.8928,134.4239,134.6877,49753.0
2021-05-05 15:40:00,137.87,138.08,137.87,137.88,22519.0,134.6584,134.8635,134.6584,134.6681,22519.0
2021-05-05 15:50:00,137.89,138.01,137.78,137.85,104703.0,134.6779,134.7951,134.5705,134.6388,104703.0
2021-05-06 09:30:00,137.99,139.06,137.58,138.74,53882.0,134.7756,135.8206,134.3751,135.5081,53882.0
2021-05-06 09:40:00,138.65,139.8,138.64,139.47,21451.0,135.4202,136.5434,135.4104,136.2211,21451.0
2021-05-06 09:50:00,139.53,139.96,139.47,139.63,26722.0,136.2797,136.6997,136.2211,136.3774,26722.0
2021-05-06 10:00:00,139.65,139.91,139.58,139.66,23409.0,136.3969,136.6508,136.3285,136.4067,23409.0
2021-05-06 10:10:00,139.7,140.15,139.7,139.84,57504.0,136.4457,136.8852,136.4457,136.5825,57504.0
2021-05-06 10:20:00,139.84,140.67,139.78,140.45,34831.0,136.5825,137.3931,136.5239,137.1783,34831.0
2021-05-06 10:30:00,140.39,140.79,140.35,140.46,33141.0,137.1197,137.5103,137.0806,137.188,33141.0
2021-05-06 10:40:00,140.5,140.71,140.28,140.37,17424.0,137.2271,137.4322,137.0122,137.1001,17424.0
2021-05-06 10:50:00,140.39,140.52,139.96,140.1,15975.0,137.1197,137.2466,136.6997,136.8364,15975.0
2021-05-06 11:00:00,140.13,140.19,139.59,139.65,11527.0,136.8657,136.9243,136.3383,136.3969,11527.0
2021-05-06 11:10:00,139.66,139.99,139.62,139.9,33751.0,136.4067,136.729,136.3676,136.6411,33751.0
2021-05-06 11:20:00,139.83,140.34,139.82,140.27,18048.0,136.5727,137.0708,136.5629,137.0025,18048.0
2021-05-06 11:30:00,140.28,140.85,140.18,140.84,22487.0,137.0122,137.5689,136.9145,137.5592,22487.0
2021-05-06 11:40:00,140.8,141.23,140.76,141.23,21042.0,137.5201,137.9401,137.481,137.9401,21042.0
2021-05-06 11:50:00,141.16,141.21,140.91,141.2,15464.0,137.8717,137.9206,137.6275,137.9108,15464.0
2021-05-06 12:00:00,141.22,141.42,140.97,140.97,22798.0,137.9303,138.1257,137.6861,137.6861,22798.0
2021-05-06 12:10:00,141.0,141.25,140.87,141.03,44216.0,137.7154,137.9596,137.5885,137.7447,44216.0
2021-05-06 12:20:00,140.94,141.29,140.94,141.19,15045.0,137.6568,137.9987,137.6568,137.901,15045.0
2021-05-06 12:30:00,141.25,141.31,141.08,141.21,13874.0,137.9596,138.0182,137.7936,137.9206,13874.0
2021-05-06 12:40:00,141.2,141.27,141.05,141.07,18752.0,137.9108,137.9792,137.7643,137.7838,18752.0
2021-05-06 12:50:00,141.1,141.25,141.02,141.15,11440.0,137.8131,137.9596,137.735,137.862,11440.0
2021-05-06 13:00:00,141.07,141.21,140.82,140.83,11243.0,137.7838,137.9206,137.5396,137.5494,11243.0
2021-05-06 13:10:00,140.75,140.86,140.58,140.61,14634.0,137.4713,137.5787,137.3052,137.3345,14634.0
2021-05-06 13:20:00,140.57,140.77,140.52,140.52,13108.0,137.2955,137.4908,137.2466,137.2466,13108.0
2021-05-06 13:30:00,140.59,140.7,140.51,140.53,12102.0,137.315,137.4224,137.2369,137.2564,12102.0
2021-05-06 13:40:00,140.51,140.51,140.22,140.39,15343.0,137.2369,137.2369,136.9536,137.1197,15343.0
2021-05-06 13:50:00,140.34,140.35,140.11,140.19,20163.0,137.0708,137.0806,136.8462,136.9243,20163.0
2021-05-06 14:00:00,140.24,140.5,140.23,140.47,10242.0,136.9731,137.2271,136.9634,137.1978,10242.0
2021-05-06 14:10:00,140.44,140.52,140.17,140.4,30446.0,137.1685,137.2466,136.9048,137.1294,30446.0
2021-05-06 14:20:00,140.39,140.57,140.17,140.21,12213.0,137.1197,137.2955,136.9048,136.9438,12213.0
2021-05-06 14:30:00,140.22,140.29,140.15,140.22,9591.0,136.9536,137.022,136.8852,136.9536,9591.0
2021-05-06 14:40:00,140.24,140.49,140.17,140.37,14572.0,136.9731,137.2173,136.9048,137.1001,14572.0
2021-05-06 14:50:00,140.34,140.63,140.32,140.61,66212.0,137.0708,137.3541,137.0513,137.3345,66212.0
2021-05-06 15:00:00,140.62,140.67,140.53,140.64,24506.0,137.3443,137.3931,137.2564,137.3638,24506.0
2021-05-06 15:10:00,140.64,140.89,140.55,140.84,19573.0,137.3638,137.608,137.2759,137.5592,19573.0
2021-05-06 15:20:00,140.8,141.04,140.75,140.99,26247.0,137.5201,137.7545,137.4713,137.7057,26247.0
2021-05-06 15:30:00,140.96,140.98,140.69,140.92,38370.0,137.6764,137.6959,137.4127,137.6373,38370.0
2021-05-06 15:40:00,140.92,141.01,140.71,140.81,51256.0,137.6373,137.7252,137.4322,137.5299,51256.0
2021-05-06 15:50:00,140.84,141.38,140.84,141.3,178890.0,137.5592,138.0866,137.5592,138.0085,178890.0
2021-05-07 09:30:00,142.59,142.9,141.92,142.44,52069.0,139.2684,139.5712,138.614,139.1219,52069.0
2021-05-07 09:40:00,142.42,143.14,142.0,143.07,29405.0,139.1024,139.8056,138.6922,139.7372,29405.0
2021-05-07 09:50:00,143.09,143.28,142.85,142.91,39125.0,139.7568,139.9423,139.5224,139.581,39125.0
2021-05-07 10:00:00,142.86,143.19,142.45,143.19,26386.0,139.5321,139.8544,139.1317,139.8544,26386.0
2021-05-07 10:10:00,143.15,143.66,143.14,143.59,31276.0,139.8154,140.3135,139.8056,140.2451,31276.0
2021-05-07 10:20:00,143.58,143.84,143.49,143.66,30725.0,140.2353,140.4893,140.1474,140.3135,30725.0
2021-05-07 10:30:00,143.62,143.71,143.17,143.17,39813.0,140.2744,140.3623,139.8349,139.8349,39813.0
2021-05-07 10:40:00,143.2,143.2,142.54,142.65,12212.0,139.8642,139.8642,139.2196,139.327,12212.0
2021-05-07 10:50:00,142.67,142.76,142.48,142.68,9929.0,139.3465,139.4344,139.161,139.3563,9929.0
2021-05-07 11:00:00,142.72,143.02,142.57,142.77,14881.0,139.3954,139.6884,139.2489,139.4442,14881.0
2021-05-07 11:10:00,142.77,143.22,142.77,143.07,12820.0,139.4442,139.8837,139.4442,139.7372,12820.0
2021-05-07 11:20:00,143.05,143.41,142.97,143.31,18120.0,139.7177,140.0693,139.6396,139.9716,18120.0
2021-05-07 11:30:00,143.28,143.55,143.28,143.34,19596.0,139.9423,140.206,139.9423,140.0009,19596.0
2021-05-07 11:40:00,143.32,143.61,143.2,143.39,13224.0,139.9814,140.2646,139.8642,140.0498,13224.0
2021-05-07 11:50:00,143.44,143.48,143.24,143.44,10026.0,140.0986,140.1377,139.9033,140.0986,10026.0
2021-05-07 12:00:00,143.38,143.56,143.29,143.44,11366.0,140.04,140.2158,139.9521,140.0986,11366.0
2021-05-07 12:10:00,143.37,143.41,143.24,143.24,6584.0,140.0302,140.0693,139.9033,139.9033,6584.0
2021-05-07 12:20:00,143.23,143.29,142.98,142.98,9204.0,139.8935,139.9521,139.6493,139.6493,9204.0
2021-05-07 12:30:00,143.0,143.07,142.8,142.83,8105.0,139.6689,139.7372,139.4735,139.5028,8105.0
2021-05-07 12:40:00,142.78,142.85,142.67,142.71,10159.0,139.454,139.5224,139.3465,139.3856,10159.0
2021-05-07 12:50:00,142.68,142.91,142.64,142.82,11453.0,139.3563,139.581,139.3172,139.493,11453.0
2021-05-07 13:00:00,142.78,142.78,142.46,142.55,11655.0,139.454,139.454,139.1414,139.2293,11655.0
2021-05-07 13:10:00,142.56,142.68,142.36,142.43,17280.0,139.2391,139.3563,139.0438,139.1121,17280.0
2021-05-07 13:20:00,142.4,142.41,142.26,142.32,11306.0,139.0828,139.0926,138.9461,139.0047,11306.0
2021-05-07 13:30:00,142.33,142.75,142.33,142.69,19722.0,139.0145,139.4247,139.0145,139.3661,19722.0
2021-05-07 13:40:00,142.71,142.74,142.19,142.19,20067.0,139.3856,139.4149,138.8777,138.8777,20067.0
2021-05-07 13:50:00,142.22,142.23,141.88,141.95,13970.0,138.907,138.9168,138.5749,138.6433,13970.0
2021-05-07 14:00:00,141.95,142.4,141.9,142.38,21780.0,138.6433,139.0828,138.5945,139.0633,21780.0
2021-05-07 14:10:00,142.38,142.38,141.78,141.82,21270.0,139.0633,139.0633,138.4773,138.5163,21270.0
2021-05-07 14:20:00,141.8,142.12,141.79,142.03,13054.0,138.4968,138.8094,138.487,138.7215,13054.0
2021-05-07 14:30:00,142.03,142.32,142.03,142.17,14652.0,138.7215,139.0047,138.7215,138.8582,14652.0
2021-05-07 14:40:00,142.19,142.5,142.17,142.5,20150.0,138.8777,139.1805,138.8582,139.1805,20150.0
2021-05-07 14:50:00,142.49,142.73,142.45,142.73,18765.0,139.1707,139.4051,139.1317,139.4051,18765.0
2021-05-07 15:00:00,142.68,142.85,142.64,142.84,18768.0,139.3563,139.5224,139.3172,139.5126,18768.0
2021-05-07 15:10:00,142.84,142.94,142.78,142.82,13489.0,139.5126,139.6103,139.454,139.493,13489.0
2021-05-07 15:20:00,142.84,142.92,142.66,142.66,20036.0,139.5126,139.5907,139.3368,139.3368,20036.0
2021-05-07 15:30:00,142.69,142.84,142.5,142.78,41552.0,139.3661,139.5126,139.1805,139.454,41552.0
2021-05-07 15:40:00,142.78,142.88,142.65,142.88,33786.0,139.454,139.5517,139.327,139.5517,33786.0
2021-05-07 15:50:00,142.87,142.91,142.41,142.42,107834.0,139.5419,139.581,139.0926,139.1024,107834.0
2021-05-10 09:30:00,141.45,142.99,141.06,141.84,88897.0,138.155,139.6591,137.774,138.5359,88897.0
2021-05-10 09:40:00,141.88,142.43,141.85,142.4,35695.0,138.5749,139.1121,138.5456,139.0828,35695.0
2021-05-10 09:50:00,142.36,142.45,141.82,142.12,31364.0,139.0438,139.1317,138.5163,138.8094,31364.0
2021-05-10 10:00:00,142.08,142.76,142.01,142.68,49668.0,138.7703,139.4344,138.7019,139.3563,49668.0
2021-05-10 10:10:00,142.74,143.17,142.58,143.09,48831.0,139.4149,139.8349,139.2586,139.7568,48831.0
2021-05-10 10:20:00,143.04,143.14,142.52,142.58,38352.0,139.7079,139.8056,139.2,139.2586,38352.0
2021-05-10 10:30:00,142.54,142.85,142.35,142.85,36544.0,139.2196,139.5224,139.034,139.5224,36544.0
2021-05-10 10:40:00,142.82,143.33,142.82,143.01,46880.0,139.493,139.9912,139.493,139.6786,46880.0
2021-05-10 10:50:00,143.0,143.18,142.62,142.73,36529.0,139.6689,139.8447,139.2977,139.4051,36529.0
2021-05-10 11:00:00,142.71,142.73,142.1,142.58,32897.0,139.3856,139.4051,138.7898,139.2586,32897.0
2021-05-10 11:10:00,142.59,142.67,142.34,142.59,19614.0,139.2684,139.3465,139.0242,139.2684,19614.0
2021-05-10 11:20:00,142.64,142.81,142.58,142.73,23356.0,139.3172,139.4833,139.2586,139.4051,23356.0
2021-05-10 11:30:00,142.7,142.74,142.39,142.46,23955.0,139.3758,139.4149,139.0731,139.1414,23955.0
2021-05-10 11:40:00,142.39,142.76,142.3,142.67,23757.0,139.0731,139.4344,138.9852,139.3465,23757.0
2021-05-10 11:50:00,142.65,142.97,142.6,142.88,18539.0,139.327,139.6396,139.2782,139.5517,18539.0
2021-05-10 12:00:00,142.88,143.16,142.88,143.03,27181.0,139.5517,139.8251,139.5517,139.6982,27181.0
2021-05-10 12:10:00,143.04,143.22,142.97,143.01,20477.0,139.7079,139.8837,139.6396,139.6786,20477.0
2021-05-10 12:20:00,142.99,143.17,142.89,142.89,15899.0,139.6591,139.8349,139.5614,139.5614,15899.0
2021-05-10 12:30:00,142.81,142.86,142.65,142.67,13499.0,139.4833,139.5321,139.327,139.3465,13499.0
2021-05-10 12:40:00,142.67,142.76,142.4,142.41,14607.0,139.3465,139.4344,139.0828,139.0926,14607.0
2021-05-10 12:50:00,142.42,142.45,142.13,142.2,12441.0,139.1024,139.1317,138.8191,138.8875,12441.0
2021-05-10 13:00:00,142.15,142.19,141.85,141.92,13716.0,138.8387,138.8777,138.5456,138.614,13716.0
2021-05-10 13:10:00,141.95,142.15,141.84,142.12,20064.0,138.6433,138.8387,138.5359,138.8094,20064.0
2021-05-10 13:20:00,142.14,142.18,141.91,141.92,12153.0,138.8289,138.868,138.6042,138.614,12153.0
2021-05-10 13:30:00,141.91,142.1,141.85,142.07,17069.0,138.6042,138.7898,138.5456,138.7605,17069.0
2021-05-10 13:40:00,142.05,142.1,141.9,142.0,24112.0,138.741,138.7898,138.5945,138.6922,24112.0
2021-05-10 13:50:00,141.99,142.03,141.85,141.91,14792.0,138.6824,138.7215,138.5456,138.6042,14792.0
2021-05-10 14:00:00,141.91,141.91,141.54,141.56,10979.0,138.6042,138.6042,138.2429,138.2624,10979.0
2021-05-10 14:10:00,141.56,141.56,141.12,141.17,29953.0,138.2624,138.2624,137.8326,137.8815,29953.0
2021-05-10 14:20:00,141.19,141.25,141.08,141.13,32793.0,137.901,137.9596,137.7936,137.8424,32793.0
2021-05-10 14:30:00,141.06,141.42,140.96,141.28,66410.0,137.774,138.1257,137.6764,137.9889,66410.0
2021-05-10 14:40:00,141.27,141.27,141.03,141.11,17863.0,137.9792,137.9792,137.7447,137.8229,17863.0
2021-05-10 14:50:00,141.09,141.11,140.84,141.06,62104.0,137.8033,137.8229,137.5592,137.774,62104.0
2021-05-10 15:00:00,141.04,141.07,140.89,141.07,47233.0,137.7545,137.7838,137.608,137.7838,47233.0
2021-05-10 15:10:00,141.07,141.14,140.97,141.06,54731.0,137.7838,137.8522,137.6861,137.774,54731.0
2021-05-10 15:20:00,141.06,141.06,140.62,140.97,39536.0,137.774,137.774,137.3443,137.6861,39536.0
2021-05-10 15:30:00,140.96,141.17,140.91,141.05,43802.0,137.6764,137.8815,137.6275,137.7643,43802.0
2021-05-10 15:40:00,141.05,141.15,140.83,140.98,61078.0,137.7643,137.862,137.5494,137.6959,61078.0
2021-05-10 15:50:00,140.97,141.18,140.63,140.65,243946.0,137.6861,137.8913,137.3541,137.3736,243946.0
2021-05-11 09:30:00,138.9,140.56,138.69,140.25,113011.0,135.6644,137.2857,135.4593,136.9829,113011.0
2021-05-11 09:40:00,140.25,141.05,140.05,140.54,60940.0,136.9829,137.7643,136.7876,137.2662,60940.0
2021-05-11 09:50:00,140.58,140.95,140.07,140.94,56153.0,137.3052,137.6666,136.8071,137.6568,56153.0
2021-05-11 10:00:00,140.9,141.34,140.84,140.99,84723.0,137.6178,138.0475,137.5592,137.7057,84723.0
2021-05-11 10:10:00,141.08,141.86,141.03,141.86,36099.0,137.7936,138.5554,137.7447,138.5554,36099.0
2021-05-11 10:20:00,141.82,141.87,140.87,141.09,25918.0,138.5163,138.5652,137.5885,137.8033,25918.0
2021-05-11 10:30:00,141.06,141.12,140.34,140.52,47112.0,137.774,137.8326,137.0708,137.2466,47112.0
2021-05-11 10:40:00,140.51,141.32,140.41,141.06,39548.0,137.2369,138.028,137.1392,137.774,39548.0
2021-05-11 10:50:00,141.03,141.21,140.66,141.02,23069.0,137.7447,137.9206,137.3834,137.735,23069.0
2021-05-11 11:00:00,141.0,141.1,140.37,140.5,30529.0,137.7154,137.8131,137.1001,137.2271,30529.0
2021-05-11 11:10:00,140.49,141.34,140.49,141.28,26682.0,137.2173,138.0475,137.2173,137.9889,26682.0
2021-05-11 11:20:00,141.3,141.45,141.1,141.43,43935.0,138.0085,138.155,137.8131,138.1354,43935.0
2021-05-11 11:30:00,141.42,141.48,141.25,141.28,47587.0,138.1257,138.1843,137.9596,137.9889,47587.0
2021-05-11 11:40:00,141.29,141.31,140.99,141.3,71801.0,137.9987,138.0182,137.7057,138.0085,71801.0
2021-05-11 11:50:00,141.25,141.55,141.15,141.15,41712.0,137.9596,138.2526,137.862,137.862,41712.0
2021-05-11 12:00:00,141.16,141.84,141.1,141.56,37536.0,137.8717,138.5359,137.8131,138.2624,37536.0
2021-05-11 12:10:00,141.56,141.66,141.25,141.32,33118.0,138.2624,138.3601,137.9596,138.028,33118.0
2021-05-11 12:20:00,141.33,141.38,141.17,141.29,30486.0,138.0378,138.0866,137.8815,137.9987,30486.0
2021-05-11 12:30:00,141.31,141.47,141.17,141.37,38861.0,138.0182,138.1745,137.8815,138.0768,38861.0
2021-05-11 12:40:00,141.37,141.37,140.99,141.12,30916.0,138.0768,138.0768,137.7057,137.8326,30916.0
2021-05-11 12:50:00,141.12,141.15,140.77,141.1,52754.0,137.8326,137.862,137.4908,137.8131,52754.0
2021-05-11 13:00:00,141.06,141.33,140.99,141.28,18787.0,137.774,138.0378,137.7057,137.9889,18787.0
2021-05-11 13:10:00,141.34,141.79,141.33,141.58,28669.0,138.0475,138.487,138.0378,138.2819,28669.0
2021-05-11 13:20:00,141.54,141.96,141.49,141.87,23743.0,138.2429,138.6531,138.194,138.5652,23743.0
2021-05-11 13:30:00,141.81,142.24,141.81,142.16,35557.0,138.5066,138.9266,138.5066,138.8484,35557.0
2021-05-11 13:40:00,142.13,142.36,142.09,142.09,21753.0,138.8191,139.0438,138.7801,138.7801,21753.0
2021-05-11 13:50:00,142.1,142.11,141.74,141.92,25493.0,138.7898,138.7996,138.4382,138.614,25493.0
2021-05-11 14:00:00,141.95,142.09,141.81,142.03,27444.0,138.6433,138.7801,138.5066,138.7215,27444.0
2021-05-11 14:10:00,142.06,142.18,141.76,141.87,50961.0,138.7508,138.868,138.4577,138.5652,50961.0
2021-05-11 14:20:00,141.86,142.14,141.81,142.08,53203.0,138.5554,138.8289,138.5066,138.7703,53203.0
2021-05-11 14:30:00,142.06,142.07,141.5,141.51,24414.0,138.7508,138.7605,138.2038,138.2136,24414.0
2021-05-11 14:40:00,141.53,141.78,141.42,141.69,27741.0,138.2331,138.4773,138.1257,138.3894,27741.0
2021-05-11 14:50:00,141.67,142.04,141.58,141.82,42981.0,138.3698,138.7312,138.2819,138.5163,42981.0
2021-05-11 15:00:00,141.85,141.95,141.82,141.93,32706.0,138.5456,138.6433,138.5163,138.6238,32706.0
2021-05-11 15:10:00,141.94,142.42,141.94,142.42,58361.0,138.6335,139.1024,138.6335,139.1024,58361.0
2021-05-11 15:20:00,142.42,142.47,142.22,142.25,62153.0,139.1024,139.1512,138.907,138.9363,62153.0
2021-05-11 15:30:00,142.22,142.33,141.58,141.58,85313.0,138.907,139.0145,138.2819,138.2819,85313.0
2021-05-11 15:40:00,141.56,142.03,141.54,141.91,144394.0,138.2624,138.7215,138.2429,138.6042,144394.0
2021-05-11 15:50:00,141.92,142.12,141.27,141.3,467841.0,138.614,138.8094,137.9792,138.0085,467841.0
2021-05-12 09:30:00,141.76,142.7,139.36,140.93,684143.0,138.4577,139.3758,136.1136,137.6471,684143.0
2021-05-12 09:40:00,140.92,140.99,138.88,139.04,262629.0,137.6373,137.7057,135.6448,135.8011,262629.0
2021-05-12 09:50:00,139.04,139.34,138.27,138.82,227696.0,135.8011,136.0941,135.049,135.5862,227696.0
2021-05-12 10:00:00,138.86,139.11,137.78,138.69,165840.0,135.6253,135.8695,134.5705,135.4593,165840.0
2021-05-12 10:10:00,138.69,138.69,138.07,138.44,66936.0,135.4593,135.4593,134.8537,135.2151,66936.0
2021-05-12 10:20:00,138.44,139.61,138.36,138.87,73156.0,135.2151,136.3578,135.1369,135.6351,73156.0
2021-05-12 10:30:00,138.89,139.0,138.53,138.74,92600.0,135.6546,135.762,135.303,135.5081,92600.0
2021-05-12 10:40:00,138.69,139.1,138.13,138.96,70276.0,135.4593,135.8597,134.9123,135.723,70276.0
2021-05-12 10:50:00,138.97,139.18,138.6,139.0,34515.0,135.7327,135.9378,135.3714,135.762,34515.0
2021-05-12 11:00:00,138.99,139.88,138.97,139.87,57552.0,135.7523,136.6215,135.7327,136.6118,57552.0
2021-05-12 11:10:00,139.87,139.93,139.33,139.58,73212.0,136.6118,136.6704,136.0843,136.3285,73212.0
2021-05-12 11:20:00,139.58,139.62,139.11,139.54,74265.0,136.3285,136.3676,135.8695,136.2895,74265.0
2021-05-12 11:30:00,139.52,139.53,138.78,139.29,68590.0,136.2699,136.2797,135.5472,136.0453,68590.0
2021-05-12 11:40:00,139.27,139.27,138.64,138.99,57012.0,136.0257,136.0257,135.4104,135.7523,57012.0
2021-05-12 11:50:00,138.97,139.04,138.67,138.73,26305.0,135.7327,135.8011,135.4397,135.4983,26305.0
2021-05-12 12:00:00,138.68,139.55,138.67,139.25,86036.0,135.4495,136.2992,135.4397,136.0062,86036.0
2021-05-12 12:10:00,139.16,139.23,138.49,138.73,72213.0,135.9183,135.9867,135.2639,135.4983,72213.0
2021-05-12 12:20:00,138.74,138.75,138.5,138.57,45425.0,135.5081,135.5179,135.2737,135.3421,45425.0
2021-05-12 12:30:00,138.54,139.06,138.49,138.94,32908.0,135.3128,135.8206,135.2639,135.7034,32908.0
2021-05-12 12:40:00,138.9,139.19,138.63,139.07,47565.0,135.6644,135.9476,135.4007,135.8304,47565.0
2021-05-12 12:50:00,139.12,139.7,139.03,139.57,74742.0,135.8792,136.4457,135.7913,136.3188,74742.0
2021-05-12 13:00:00,139.57,139.91,139.46,139.76,47447.0,136.3188,136.6508,136.2113,136.5043,47447.0
2021-05-12 13:10:00,139.76,139.89,139.56,139.82,44880.0,136.5043,136.6313,136.309,136.5629,44880.0
2021-05-12 13:20:00,139.75,139.75,138.89,139.06,45871.0,136.4946,136.4946,135.6546,135.8206,45871.0
2021-05-12 13:30:00,139.06,139.36,138.82,139.32,65189.0,135.8206,136.1136,135.5862,136.0746,65189.0
2021-05-12 13:40:00,139.3,139.3,138.95,139.16,32947.0,136.055,136.055,135.7132,135.9183,32947.0
2021-05-12 13:50:00,139.15,139.63,138.98,139.22,72704.0,135.9085,136.3774,135.7425,135.9769,72704.0
2021-05-12 14:00:00,139.18,139.23,138.94,139.04,27492.0,135.9378,135.9867,135.7034,135.8011,27492.0
2021-05-12 14:10:00,139.03,139.23,138.94,139.23,62694.0,135.7913,135.9867,135.7034,135.9867,62694.0
2021-05-12 14:20:00,139.26,139.54,139.16,139.45,31221.0,136.016,136.2895,135.9183,136.2016,31221.0
2021-05-12 14:30:00,139.44,139.79,139.35,139.73,52091.0,136.1918,136.5336,136.1039,136.475,52091.0
2021-05-12 14:40:00,139.73,140.36,139.7,140.34,37022.0,136.475,137.0904,136.4457,137.0708,37022.0
2021-05-12 14:50:00,140.36,141.0,140.33,140.78,53413.0,137.0904,137.7154,137.0611,137.5006,53413.0
2021-05-12 15:00:00,140.81,140.97,140.38,140.95,62084.0,137.5299,137.6861,137.1099,137.6666,62084.0
2021-05-12 15:10:00,140.94,141.0,140.61,140.63,73109.0,137.6568,137.7154,137.3345,137.3541,73109.0
2021-05-12 15:20:00,140.61,140.87,140.45,140.45,88193.0,137.3345,137.5885,137.1783,137.1783,88193.0
2021-05-12 15:30:00,140.48,140.49,140.08,140.15,116385.0,137.2076,137.2173,136.8169,136.8852,116385.0
2021-05-12 15:40:00,140.16,140.29,139.5,139.5,108328.0,136.895,137.022,136.2504,136.2504,108328.0
2021-05-12 15:50:00,139.47,139.94,139.28,139.72,412506.0,136.2211,136.6801,136.0355,136.4653,412506.0
2021-05-13 09:30:00,139.34,140.94,138.81,140.25,69301.0,136.0941,137.6568,135.5765,136.9829,69301.0
2021-05-13 09:40:00,140.25,140.5,139.82,140.18,31328.0,136.9829,137.2271,136.5629,136.9145,31328.0
2021-05-13 09:50:00,140.19,140.41,139.74,140.01,29958.0,136.9243,137.1392,136.4848,136.7485,29958.0
2021-05-13 10:00:00,140.03,140.18,139.55,139.63,49698.0,136.768,136.9145,136.2992,136.3774,49698.0
2021-05-13 10:10:00,139.59,140.3,139.54,140.21,44749.0,136.3383,137.0318,136.2895,136.9438,44749.0
2021-05-13 10:20:00,140.16,140.5,140.06,140.1,44333.0,136.895,137.2271,136.7973,136.8364,44333.0
2021-05-13 10:30:00,140.13,140.2,139.74,139.81,43582.0,136.8657,136.9341,136.4848,136.5532,43582.0
2021-05-13 10:40:00,139.83,139.93,139.53,139.84,41610.0,136.5727,136.6704,136.2797,136.5825,41610.0
2021-05-13 10:50:00,139.83,140.62,139.81,140.33,64709.0,136.5727,137.3443,136.5532,137.0611,64709.0
2021-05-13 11:00:00,140.38,140.4,139.58,139.58,29984.0,137.1099,137.1294,136.3285,136.3285,29984.0
2021-05-13 11:10:00,139.58,139.78,139.31,139.42,30566.0,136.3285,136.5239,136.0648,136.1723,30566.0
2021-05-13 11:20:00,139.41,139.6,139.25,139.29,34530.0,136.1625,136.3481,136.0062,136.0453,34530.0
2021-05-13 11:30:00,139.27,139.52,139.06,139.42,16115.0,136.0257,136.2699,135.8206,136.1723,16115.0
2021-05-13 11:40:00,139.35,139.44,139.0,139.24,17655.0,136.1039,136.1918,135.762,135.9964,17655.0
2021-05-13 11:50:00,139.21,139.38,139.18,139.31,14777.0,135.9671,136.1332,135.9378,136.0648,14777.0
2021-05-13 12:00:00,139.32,139.47,139.15,139.35,20341.0,136.0746,136.2211,135.9085,136.1039,20341.0
2021-05-13 12:10:00,139.31,139.56,139.31,139.42,17083.0,136.0648,136.309,136.0648,136.1723,17083.0
2021-05-13 12:20:00,139.42,139.49,139.26,139.36,14018.0,136.1723,136.2406,136.016,136.1136,14018.0
2021-05-13 12:30:00,139.39,139.62,139.38,139.45,12368.0,136.1429,136.3676,136.1332,136.2016,12368.0
2021-05-13 12:40:00,139.44,139.48,139.1,139.23,23792.0,136.1918,136.2309,135.8597,135.9867,23792.0
2021-05-13 12:50:00,139.3,139.3,138.45,138.5,19329.0,136.055,136.055,135.2248,135.2737,19329.0
2021-05-13 13:00:00,138.48,138.48,138.05,138.15,32173.0,135.2541,135.2541,134.8342,134.9318,32173.0
2021-05-13 13:10:00,138.16,138.27,138.03,138.1,24371.0,134.9416,135.049,134.8146,134.883,24371.0
2021-05-13 13:20:00,138.1,138.5,138.07,138.48,22729.0,134.883,135.2737,134.8537,135.2541,22729.0
2021-05-13 13:30:00,138.49,138.61,138.26,138.38,18519.0,135.2639,135.3811,135.0393,135.1565,18519.0
2021-05-13 13:40:00,138.32,138.5,138.26,138.36,13498.0,135.0979,135.2737,135.0393,135.1369,13498.0
2021-05-13 13:50:00,138.39,138.64,138.31,138.54,11831.0,135.1662,135.4104,135.0881,135.3128,11831.0
2021-05-13 14:00:00,138.62,139.23,138.61,139.09,19109.0,135.3909,135.9867,135.3811,135.8499,19109.0
2021-05-13 14:10:00,139.09,139.3,139.08,139.24,16374.0,135.8499,136.055,135.8402,135.9964,16374.0
2021-05-13 14:20:00,139.17,139.32,139.08,139.25,27847.0,135.9281,136.0746,135.8402,136.0062,27847.0
2021-05-13 14:30:00,139.22,139.22,138.93,139.18,18468.0,135.9769,135.9769,135.6937,135.9378,18468.0
2021-05-13 14:40:00,139.19,139.29,139.04,139.25,14366.0,135.9476,136.0453,135.8011,136.0062,14366.0
2021-05-13 14:50:00,139.22,139.23,139.04,139.1,18815.0,135.9769,135.9867,135.8011,135.8597,18815.0
2021-05-13 15:00:00,139.07,139.31,139.07,139.24,17115.0,135.8304,136.0648,135.8304,135.9964,17115.0
2021-05-13 15:10:00,139.24,139.29,138.99,139.18,21347.0,135.9964,136.0453,135.7523,135.9378,21347.0
2021-05-13 15:20:00,139.19,139.47,139.08,139.29,28501.0,135.9476,136.2211,135.8402,136.0453,28501.0
2021-05-13 15:30:00,139.28,139.39,139.18,139.18,35211.0,136.0355,136.1429,135.9378,135.9378,35211.0
2021-05-13 15:40:00,139.17,139.34,139.1,139.25,52941.0,135.9281,136.0941,135.8597,136.0062,52941.0
2021-05-13 15:50:00,139.25,139.32,138.97,138.97,181486.0,136.0062,136.0746,135.7327,135.7327,181486.0
2021-05-14 09:30:00,140.06,140.71,138.67,138.96,57217.0,136.7973,137.4322,135.4397,135.723,57217.0
2021-05-14 09:40:00,139.05,139.4,138.3,138.67,12724.0,135.8109,136.1527,135.0783,135.4397,12724.0
2021-05-14 09:50:00,138.59,139.02,138.36,138.7,16186.0,135.3616,135.7816,135.1369,135.469,16186.0
2021-05-14 10:00:00,138.94,139.31,138.7,138.91,21139.0,135.7034,136.0648,135.469,135.6741,21139.0
2021-05-14 10:10:00,138.91,139.02,138.46,138.75,43793.0,135.6741,135.7816,135.2346,135.5179,43793.0
2021-05-14 10:20:00,138.8,138.81,138.36,138.37,27574.0,135.5667,135.5765,135.1369,135.1467,27574.0
2021-05-14 10:30:00,138.36,138.5,138.18,138.27,24499.0,135.1369,135.2737,134.9611,135.049,24499.0
2021-05-14 10:40:00,138.28,138.29,137.84,138.19,53900.0,135.0588,135.0686,134.6291,134.9709,53900.0
2021-05-14 10:50:00,138.21,138.48,138.03,138.29,42400.0,134.9904,135.2541,134.8146,135.0686,42400.0
2021-05-14 11:00:00,138.3,138.9,138.22,138.75,21395.0,135.0783,135.6644,135.0002,135.5179,21395.0
2021-05-14 11:10:00,138.77,138.88,138.5,138.82,27640.0,135.5374,135.6448,135.2737,135.5862,27640.0
2021-05-14 11:20:00,138.77,138.77,138.48,138.58,21178.0,135.5374,135.5374,135.2541,135.3518,21178.0
2021-05-14 11:30:00,138.58,138.91,138.57,138.81,19319.0,135.3518,135.6741,135.3421,135.5765,19319.0
2021-05-14 11:40:00,138.84,139.03,138.82,138.89,21236.0,135.6058,135.7913,135.5862,135.6546,21236.0
2021-05-14 11:50:00,138.94,139.07,138.82,138.91,24538.0,135.7034,135.8304,135.5862,135.6741,24538.0
2021-05-14 12:00:00,138.9,139.1,138.84,139.07,41040.0,135.6644,135.8597,135.6058,135.8304,41040.0
2021-05-14 12:10:00,139.08,139.25,138.92,138.92,28731.0,135.8402,136.0062,135.6839,135.6839,28731.0
2021-05-14 12:20:00,138.91,139.29,138.89,139.23,67264.0,135.6741,136.0453,135.6546,135.9867,67264.0
2021-05-14 12:30:00,139.2,139.45,139.15,139.38,14700.0,135.9574,136.2016,135.9085,136.1332,14700.0
2021-05-14 12:40:00,139.42,139.42,139.19,139.33,26171.0,136.1723,136.1723,135.9476,136.0843,26171.0
2021-05-14 12:50:00,139.33,139.57,139.22,139.57,33288.0,136.0843,136.3188,135.9769,136.3188,33288.0
2021-05-14 13:00:00,139.59,139.59,139.38,139.43,14260.0,136.3383,136.3383,136.1332,136.182,14260.0
2021-05-14 13:10:00,139.45,139.54,139.38,139.5,16087.0,136.2016,136.2895,136.1332,136.2504,16087.0
2021-05-14 13:20:00,139.5,139.54,139.02,139.02,27960.0,136.2504,136.2895,135.7816,135.7816,27960.0
2021-05-14 13:30:00,139.02,139.16,138.69,138.75,18634.0,135.7816,135.9183,135.4593,135.5179,18634.0
2021-05-14 13:40:00,138.74,138.94,138.65,138.68,21794.0,135.5081,135.7034,135.4202,135.4495,21794.0
2021-05-14 13:50:00,138.69,138.71,138.38,138.42,18143.0,135.4593,135.4788,135.1565,135.1955,18143.0
2021-05-14 14:00:00,138.42,138.58,138.41,138.49,17557.0,135.1955,135.3518,135.1858,135.2639,17557.0
2021-05-14 14:10:00,138.5,138.59,138.38,138.54,11575.0,135.2737,135.3616,135.1565,135.3128,11575.0
2021-05-14 14:20:00,138.54,138.66,138.49,138.51,10375.0,135.3128,135.43,135.2639,135.2834,10375.0
2021-05-14 14:30:00,138.51,138.75,138.51,138.71,15506.0,135.2834,135.5179,135.2834,135.4788,15506.0
2021-05-14 14:40:00,138.69,138.93,138.65,138.91,10822.0,135.4593,135.6937,135.4202,135.6741,10822.0
2021-05-14 14:50:00,138.94,139.1,138.88,138.99,19105.0,135.7034,135.8597,135.6448,135.7523,19105.0
2021-05-14 15:00:00,138.96,138.96,138.7,138.74,16931.0,135.723,135.723,135.469,135.5081,16931.0
2021-05-14 15:10:00,138.77,138.84,138.68,138.69,19295.0,135.5374,135.6058,135.4495,135.4593,19295.0
2021-05-14 15:20:00,138.67,138.78,138.6,138.77,23388.0,135.4397,135.5472,135.3714,135.5374,23388.0
2021-05-14 15:30:00,138.77,138.91,138.63,138.68,30965.0,135.5374,135.6741,135.4007,135.4495,30965.0
2021-05-14 15:40:00,138.68,138.91,138.62,138.86,46387.0,135.4495,135.6741,135.3909,135.6253,46387.0
2021-05-14 15:50:00,138.83,138.92,138.61,138.61,158602.0,135.596,135.6839,135.3811,135.3811,158602.0
2021-05-17 09:30:00,137.35,138.01,137.0,137.52,85036.0,134.1505,134.7951,133.8086,134.3165,85036.0
2021-05-17 09:40:00,137.5,138.27,137.3,138.1,43792.0,134.297,135.049,134.1016,134.883,43792.0
2021-05-17 09:50:00,138.14,138.35,137.72,137.94,39459.0,134.9221,135.1272,134.5119,134.7267,39459.0
2021-05-17 10:00:00,137.94,137.95,137.01,137.11,29894.0,134.7267,134.7365,133.8184,133.9161,29894.0
2021-05-17 10:10:00,137.07,137.27,136.45,136.61,49182.0,133.877,134.0723,133.2714,133.4277,49182.0
2021-05-17 10:20:00,136.61,137.05,136.46,137.02,38630.0,133.4277,133.8575,133.2812,133.8282,38630.0
2021-05-17 10:30:00,137.04,137.2,136.75,137.01,30699.0,133.8477,134.004,133.5644,133.8184,30699.0
2021-05-17 10:40:00,136.99,137.09,136.77,136.89,25566.0,133.7989,133.8965,133.584,133.7012,25566.0
2021-05-17 10:50:00,136.9,137.32,136.85,137.1,23449.0,133.711,134.1212,133.6621,133.9063,23449.0
2021-05-17 11:00:00,137.08,137.52,136.9,137.28,31465.0,133.8868,134.3165,133.711,134.0821,31465.0
2021-05-17 11:10:00,137.3,137.31,136.89,137.04,17968.0,134.1016,134.1114,133.7012,133.8477,17968.0
2021-05-17 11:20:00,137.07,137.45,137.07,137.23,29315.0,133.877,134.2481,133.877,134.0333,29315.0
2021-05-17 11:30:00,137.22,137.43,137.03,137.27,16528.0,134.0235,134.2286,133.8379,134.0723,16528.0
2021-05-17 11:40:00,137.29,137.55,137.26,137.37,30969.0,134.0919,134.3458,134.0626,134.17,30969.0
2021-05-17 11:50:00,137.37,137.44,137.19,137.22,25029.0,134.17,134.2384,133.9942,134.0235,25029.0
2021-05-17 12:00:00,137.23,137.31,137.03,137.11,16151.0,134.0333,134.1114,133.8379,133.9161,16151.0
2021-05-17 12:10:00,137.11,137.13,136.81,136.88,18741.0,133.9161,133.9356,133.6231,133.6914,18741.0
2021-05-17 12:20:00,136.89,136.92,136.77,136.81,8772.0,133.7012,133.7305,133.584,133.6231,8772.0
2021-05-17 12:30:00,136.8,136.89,136.65,136.89,11822.0,133.6133,133.7012,133.4668,133.7012,11822.0
2021-05-17 12:40:00,136.91,137.07,136.87,136.92,9754.0,133.7207,133.877,133.6817,133.7305,9754.0
2021-05-17 12:50:00,136.92,136.93,136.76,136.86,10409.0,133.7305,133.7403,133.5742,133.6719,10409.0
2021-05-17 13:00:00,136.82,136.9,136.7,136.83,10718.0,133.6328,133.711,133.5156,133.6426,10718.0
2021-05-17 13:10:00,136.83,136.83,136.65,136.71,16181.0,133.6426,133.6426,133.4668,133.5254,16181.0
2021-05-17 13:20:00,136.7,136.84,136.67,136.75,14543.0,133.5156,133.6524,133.4863,133.5644,14543.0
2021-05-17 13:30:00,136.74,136.95,136.57,136.81,44541.0,133.5547,133.7598,133.3886,133.6231,44541.0
2021-05-17 13:40:00,136.79,136.91,136.6,136.87,27900.0,133.6035,133.7207,133.4179,133.6817,27900.0
2021-05-17 13:50:00,136.87,137.17,136.78,137.1,18469.0,133.6817,133.9747,133.5937,133.9063,18469.0
2021-05-17 14:00:00,137.11,137.21,136.98,137.21,16941.0,133.9161,134.0137,133.7891,134.0137,16941.0
2021-05-17 14:10:00,137.25,137.36,137.22,137.36,11884.0,134.0528,134.1602,134.0235,134.1602,11884.0
2021-05-17 14:20:00,137.34,137.36,137.25,137.32,11673.0,134.1407,134.1602,134.0528,134.1212,11673.0
2021-05-17 14:30:00,137.32,137.48,137.24,137.36,15307.0,134.1212,134.2774,134.043,134.1602,15307.0
2021-05-17 14:40:00,137.36,137.69,137.31,137.64,24433.0,134.1602,134.4826,134.1114,134.4337,24433.0
2021-05-17 14:50:00,137.65,137.81,137.59,137.66,17336.0,134.4435,134.5998,134.3849,134.4532,17336.0
2021-05-17 15:00:00,137.68,137.82,137.64,137.72,14233.0,134.4728,134.6095,134.4337,134.5119,14233.0
2021-05-17 15:10:00,137.66,137.8,137.6,137.7,18581.0,134.4532,134.59,134.3946,134.4923,18581.0
2021-05-17 15:20:00,137.72,137.73,137.33,137.33,15353.0,134.5119,134.5216,134.1309,134.1309,15353.0
2021-05-17 15:30:00,137.35,137.37,137.15,137.15,26933.0,134.1505,134.17,133.9551,133.9551,26933.0
2021-05-17 15:40:00,137.15,137.47,137.15,137.35,32701.0,133.9551,134.2677,133.9551,134.1505,32701.0
2021-05-17 15:50:00,137.37,137.63,137.29,137.54,140969.0,134.17,134.4239,134.0919,134.336,140969.0
2021-05-18 09:30:00,137.31,137.77,136.76,137.65,89261.0,134.1114,134.5607,133.5742,134.4435,89261.0
2021-05-18 09:40:00,137.65,138.23,137.51,138.09,22546.0,134.4435,135.01,134.3067,134.8732,22546.0
2021-05-18 09:50:00,138.01,138.2,137.73,138.16,11743.0,134.7951,134.9807,134.5216,134.9416,11743.0
2021-05-18 10:00:00,138.09,138.62,138.08,138.48,30471.0,134.8732,135.3909,134.8635,135.2541,30471.0
2021-05-18 10:10:00,138.47,139.38,138.43,139.22,33203.0,135.2444,136.1332,135.2053,135.9769,33203.0
2021-05-18 10:20:00,139.22,139.57,139.17,139.54,22050.0,135.9769,136.3188,135.9281,136.2895,22050.0
2021-05-18 10:30:00,139.59,139.92,139.47,139.88,17896.0,136.3383,136.6606,136.2211,136.6215,17896.0
2021-05-18 10:40:00,139.91,139.96,139.73,139.8,27646.0,136.6508,136.6997,136.475,136.5434,27646.0
2021-05-18 10:50:00,139.87,140.07,139.68,140.07,27795.0,136.6118,136.8071,136.4262,136.8071,27795.0
2021-05-18 11:00:00,140.1,140.49,140.0,140.25,46040.0,136.8364,137.2173,136.7387,136.9829,46040.0
2021-05-18 11:10:00,140.21,140.22,139.86,139.94,25338.0,136.9438,136.9536,136.602,136.6801,25338.0
2021-05-18 11:20:00,139.96,140.0,139.61,139.66,12956.0,136.6997,136.7387,136.3578,136.4067,12956.0
2021-05-18 11:30:00,139.68,139.7,139.29,139.4,12044.0,136.4262,136.4457,136.0453,136.1527,12044.0
2021-05-18 11:40:00,139.4,139.4,138.99,139.05,18189.0,136.1527,136.1527,135.7523,135.8109,18189.0
2021-05-18 11:50:00,139.06,139.07,138.9,139.02,16248.0,135.8206,135.8304,135.6644,135.7816,16248.0
2021-05-18 12:00:00,138.99,139.65,138.97,139.53,44181.0,135.7523,136.3969,135.7327,136.2797,44181.0
2021-05-18 12:10:00,139.54,139.84,139.49,139.77,15375.0,136.2895,136.5825,136.2406,136.5141,15375.0
2021-05-18 12:20:00,139.81,140.35,139.81,140.29,25117.0,136.5532,137.0806,136.5532,137.022,25117.0
2021-05-18 12:30:00,140.29,140.37,140.06,140.08,16017.0,137.022,137.1001,136.7973,136.8169,16017.0
2021-05-18 12:40:00,140.05,140.22,140.02,140.07,12622.0,136.7876,136.9536,136.7583,136.8071,12622.0
2021-05-18 12:50:00,140.09,140.23,139.99,140.1,62920.0,136.8266,136.9634,136.729,136.8364,62920.0
2021-05-18 13:00:00,140.06,140.08,139.95,139.99,16367.0,136.7973,136.8169,136.6899,136.729,16367.0
2021-05-18 13:10:00,139.97,140.25,139.97,140.21,21305.0,136.7094,136.9829,136.7094,136.9438,21305.0
2021-05-18 13:20:00,140.22,140.69,140.2,140.48,138438.0,136.9536,137.4127,136.9341,137.2076,138438.0
2021-05-18 13:30:00,140.49,140.57,140.09,140.09,21223.0,137.2173,137.2955,136.8266,136.8266,21223.0
2021-05-18 13:40:00,140.13,140.22,139.99,139.99,12724.0,136.8657,136.9536,136.729,136.729,12724.0
2021-05-18 13:50:00,140.0,140.03,139.64,139.65,16678.0,136.7387,136.768,136.3871,136.3969,16678.0
2021-05-18 14:00:00,139.67,139.88,139.59,139.73,10144.0,136.4164,136.6215,136.3383,136.475,10144.0
2021-05-18 14:10:00,139.7,139.72,139.43,139.46,14838.0,136.4457,136.4653,136.182,136.2113,14838.0
2021-05-18 14:20:00,139.46,139.49,139.34,139.38,10509.0,136.2113,136.2406,136.0941,136.1332,10509.0
2021-05-18 14:30:00,139.38,139.43,139.02,139.04,15062.0,136.1332,136.182,135.7816,135.8011,15062.0
2021-05-18 14:40:00,139.0,139.0,138.74,138.87,12554.0,135.762,135.762,135.5081,135.6351,12554.0
2021-05-18 14:50:00,138.88,139.1,138.85,139.08,18069.0,135.6448,135.8597,135.6155,135.8402,18069.0
2021-05-18 15:00:00,139.03,139.11,138.94,138.97,19874.0,135.7913,135.8695,135.7034,135.7327,19874.0
2021-05-18 15:10:00,138.98,139.0,138.84,138.94,11450.0,135.7425,135.762,135.6058,135.7034,11450.0
2021-05-18 15:20:00,138.95,139.21,138.94,139.19,12758.0,135.7132,135.9671,135.7034,135.9476,12758.0
2021-05-18 15:30:00,139.19,139.24,139.04,139.08,36647.0,135.9476,135.9964,135.8011,135.8402,36647.0
2021-05-18 15:40:00,139.1,139.13,138.58,138.69,32337.0,135.8597,135.889,135.3518,135.4593,32337.0
2021-05-18 15:50:00,138.65,138.65,137.96,138.04,149301.0,135.4202,135.4202,134.7463,134.8244,149301.0
2021-05-19 09:30:00,136.2,137.76,135.56,137.08,90405.0,133.0273,134.5509,132.4022,133.8868,90405.0
2021-05-19 09:40:00,137.13,138.06,136.92,137.17,23154.0,133.9356,134.8439,133.7305,133.9747,23154.0
2021-05-19 09:50:00,137.22,137.71,137.21,137.48,21391.0,134.0235,134.5021,134.0137,134.2774,21391.0
2021-05-19 10:00:00,137.44,138.03,137.2,137.91,37533.0,134.2384,134.8146,134.004,134.6974,37533.0
2021-05-19 10:10:00,137.99,138.41,137.9,138.36,37592.0,134.7756,135.1858,134.6877,135.1369,37592.0
2021-05-19 10:20:00,138.36,139.2,138.35,139.02,37895.0,135.1369,135.9574,135.1272,135.7816,37895.0
2021-05-19 10:30:00,139.01,139.15,138.67,138.71,35980.0,135.7718,135.9085,135.4397,135.4788,35980.0
2021-05-19 10:40:00,138.72,138.93,138.56,138.77,14928.0,135.4886,135.6937,135.3323,135.5374,14928.0
2021-05-19 10:50:00,138.73,138.97,138.46,138.46,21295.0,135.4983,135.7327,135.2346,135.2346,21295.0
2021-05-19 11:00:00,138.44,138.66,138.28,138.51,23863.0,135.2151,135.43,135.0588,135.2834,23863.0
2021-05-19 11:10:00,138.46,138.51,138.05,138.22,19397.0,135.2346,135.2834,134.8342,135.0002,19397.0
2021-05-19 11:20:00,138.25,138.42,137.93,138.16,20030.0,135.0295,135.1955,134.717,134.9416,20030.0
2021-05-19 11:30:00,138.18,138.23,138.02,138.06,18991.0,134.9611,135.01,134.8049,134.8439,18991.0
2021-05-19 11:40:00,138.02,138.08,137.79,137.95,14725.0,134.8049,134.8635,134.5802,134.7365,14725.0
2021-05-19 11:50:00,137.91,137.97,137.64,137.95,17010.0,134.6974,134.756,134.4337,134.7365,17010.0
2021-05-19 12:00:00,137.95,138.02,137.8,137.84,14833.0,134.7365,134.8049,134.59,134.6291,14833.0
2021-05-19 12:10:00,137.86,138.2,137.85,138.15,7906.0,134.6486,134.9807,134.6388,134.9318,7906.0
2021-05-19 12:20:00,138.11,138.3,138.1,138.22,12461.0,134.8928,135.0783,134.883,135.0002,12461.0
2021-05-19 12:30:00,138.27,138.45,138.24,138.35,8462.0,135.049,135.2248,135.0197,135.1272,8462.0
2021-05-19 12:40:00,138.4,138.58,138.35,138.37,11790.0,135.176,135.3518,135.1272,135.1467,11790.0
2021-05-19 12:50:00,138.38,138.54,138.26,138.44,5790.0,135.1565,135.3128,135.0393,135.2151,5790.0
2021-05-19 13:00:00,138.46,138.66,138.44,138.44,8607.0,135.2346,135.43,135.2151,135.2151,8607.0
2021-05-19 13:10:00,138.47,138.56,138.37,138.4,7206.0,135.2444,135.3323,135.1467,135.176,7206.0
2021-05-19 13:20:00,138.38,138.47,138.29,138.47,10042.0,135.1565,135.2444,135.0686,135.2444,10042.0
2021-05-19 13:30:00,138.48,138.51,138.2,138.2,9341.0,135.2541,135.2834,134.9807,134.9807,9341.0
2021-05-19 13:40:00,138.2,138.24,138.08,138.14,9086.0,134.9807,135.0197,134.8635,134.9221,9086.0
2021-05-19 13:50:00,138.14,138.28,138.08,138.13,12857.0,134.9221,135.0588,134.8635,134.9123,12857.0
2021-05-19 14:00:00,138.08,138.36,137.6,137.85,15573.0,134.8635,135.1369,134.3946,134.6388,15573.0
2021-05-19 14:10:00,137.84,138.03,137.61,137.95,8950.0,134.6291,134.8146,134.4044,134.7365,8950.0
2021-05-19 14:20:00,138.01,138.79,138.01,138.66,15665.0,134.7951,135.5569,134.7951,135.43,15665.0
2021-05-19 14:30:00,138.68,138.8,137.99,138.0,12226.0,135.4495,135.5667,134.7756,134.7853,12226.0
2021-05-19 14:40:00,138.04,138.26,137.94,138.04,13171.0,134.8244,135.0393,134.7267,134.8244,13171.0
2021-05-19 14:50:00,138.08,138.29,138.03,138.03,17189.0,134.8635,135.0686,134.8146,134.8146,17189.0
2021-05-19 15:00:00,138.07,138.1,137.71,138.1,14680.0,134.8537,134.883,134.5021,134.883,14680.0
2021-05-19 15:10:00,138.1,138.29,138.09,138.23,10695.0,134.883,135.0686,134.8732,135.01,10695.0
2021-05-19 15:20:00,138.24,138.73,138.2,138.65,15407.0,135.0197,135.4983,134.9807,135.4202,15407.0
2021-05-19 15:30:00,138.64,138.64,138.36,138.48,23662.0,135.4104,135.4104,135.1369,135.2541,23662.0
2021-05-19 15:40:00,138.44,138.61,138.28,138.41,41887.0,135.2151,135.3811,135.0588,135.1858,41887.0
2021-05-19 15:50:00,138.41,138.95,138.38,138.93,125746.0,135.1858,135.7132,135.1565,135.6937,125746.0
2021-05-20 09:30:00,139.92,141.93,139.01,141.93,117125.0,136.6606,138.6238,135.7718,138.6238,117125.0
2021-05-20 09:40:00,141.88,142.25,141.63,142.09,35056.0,138.5749,138.9363,138.3308,138.7801,35056.0
2021-05-20 09:50:00,142.13,142.8,141.98,142.62,23472.0,138.8191,139.4735,138.6726,139.2977,23472.0
2021-05-20 10:00:00,142.75,142.96,142.2,142.34,51430.0,139.4247,139.6298,138.8875,139.0242,51430.0
2021-05-20 10:10:00,142.37,142.83,142.25,142.65,27826.0,139.0535,139.5028,138.9363,139.327,27826.0
2021-05-20 10:20:00,142.63,142.7,142.42,142.7,18609.0,139.3075,139.3758,139.1024,139.3758,18609.0
2021-05-20 10:30:00,142.6,142.68,142.22,142.31,17439.0,139.2782,139.3563,138.907,138.9949,17439.0
2021-05-20 10:40:00,142.31,142.5,142.17,142.46,17434.0,138.9949,139.1805,138.8582,139.1414,17434.0
2021-05-20 10:50:00,142.46,142.57,142.34,142.47,20163.0,139.1414,139.2489,139.0242,139.1512,20163.0
2021-05-20 11:00:00,142.43,142.57,142.02,142.48,22217.0,139.1121,139.2489,138.7117,139.161,22217.0
2021-05-20 11:10:00,142.44,142.44,142.19,142.4,15972.0,139.1219,139.1219,138.8777,139.0828,15972.0
2021-05-20 11:20:00,142.4,142.67,142.24,142.63,33909.0,139.0828,139.3465,138.9266,139.3075,33909.0
2021-05-20 11:30:00,142.63,142.83,142.47,142.79,27268.0,139.3075,139.5028,139.1512,139.4637,27268.0
2021-05-20 11:40:00,142.77,143.1,142.75,142.81,30239.0,139.4442,139.7665,139.4247,139.4833,30239.0
2021-05-20 11:50:00,142.81,142.88,142.7,142.74,23150.0,139.4833,139.5517,139.3758,139.4149,23150.0
2021-05-20 12:00:00,142.71,142.72,142.56,142.64,19424.0,139.3856,139.3954,139.2391,139.3172,19424.0
2021-05-20 12:10:00,142.59,142.75,142.59,142.7,15763.0,139.2684,139.4247,139.2684,139.3758,15763.0
2021-05-20 12:20:00,142.71,142.75,142.57,142.62,15357.0,139.3856,139.4247,139.2489,139.2977,15357.0
2021-05-20 12:30:00,142.69,142.82,142.55,142.68,19301.0,139.3661,139.493,139.2293,139.3563,19301.0
2021-05-20 12:40:00,142.7,142.78,142.61,142.77,7355.0,139.3758,139.454,139.2879,139.4442,7355.0
2021-05-20 12:50:00,142.74,142.77,142.63,142.74,9068.0,139.4149,139.4442,139.3075,139.4149,9068.0
2021-05-20 13:00:00,142.75,142.89,142.73,142.87,9191.0,139.4247,139.5614,139.4051,139.5419,9191.0
2021-05-20 13:10:00,142.89,142.92,142.54,142.54,17096.0,139.5614,139.5907,139.2196,139.2196,17096.0
2021-05-20 13:20:00,142.56,142.63,142.46,142.55,13172.0,139.2391,139.3075,139.1414,139.2293,13172.0
2021-05-20 13:30:00,142.51,142.79,142.43,142.55,17897.0,139.1903,139.4637,139.1121,139.2293,17897.0
2021-05-20 13:40:00,142.57,142.65,142.32,142.32,15091.0,139.2489,139.327,139.0047,139.0047,15091.0
2021-05-20 13:50:00,142.36,142.39,142.08,142.29,16685.0,139.0438,139.0731,138.7703,138.9754,16685.0
2021-05-20 14:00:00,142.3,142.3,141.86,141.87,19496.0,138.9852,138.9852,138.5554,138.5652,19496.0
2021-05-20 14:10:00,141.88,141.94,141.78,141.94,22284.0,138.5749,138.6335,138.4773,138.6335,22284.0
2021-05-20 14:20:00,141.92,142.06,141.87,141.89,15492.0,138.614,138.7508,138.5652,138.5847,15492.0
2021-05-20 14:30:00,141.91,142.1,141.87,141.87,15048.0,138.6042,138.7898,138.5652,138.5652,15048.0
2021-05-20 14:40:00,141.9,141.95,141.68,141.69,18495.0,138.5945,138.6433,138.3796,138.3894,18495.0
2021-05-20 14:50:00,141.7,141.86,141.6,141.72,20173.0,138.3991,138.5554,138.3015,138.4187,20173.0
2021-05-20 15:00:00,141.73,141.97,141.6,141.97,14322.0,138.4284,138.6628,138.3015,138.6628,14322.0
2021-05-20 15:10:00,141.96,142.03,141.87,141.96,19080.0,138.6531,138.7215,138.5652,138.6531,19080.0
2021-05-20 15:20:00,141.95,142.14,141.91,142.13,26612.0,138.6433,138.8289,138.6042,138.8191,26612.0
2021-05-20 15:30:00,142.15,142.18,141.84,141.95,45170.0,138.8387,138.868,138.5359,138.6433,45170.0
2021-05-20 15:40:00,141.94,142.02,141.78,141.85,47574.0,138.6335,138.7117,138.4773,138.5456,47574.0
2021-05-20 15:50:00,141.85,142.04,141.58,141.79,296873.0,138.5456,138.7312,138.2819,138.487,296873.0
2021-05-21 09:30:00,142.54,143.19,142.22,142.5,125158.0,139.2196,139.8544,138.907,139.1805,125158.0
2021-05-21 09:40:00,142.4,142.68,142.23,142.29,33123.0,139.0828,139.3563,138.9168,138.9754,33123.0
2021-05-21 09:50:00,142.26,142.37,141.89,142.28,27698.0,138.9461,139.0535,138.5847,138.9656,27698.0
2021-05-21 10:00:00,142.3,142.35,141.79,141.94,17246.0,138.9852,139.034,138.487,138.6335,17246.0
2021-05-21 10:10:00,141.96,142.11,141.63,141.66,40109.0,138.6531,138.7996,138.3308,138.3601,40109.0
2021-05-21 10:20:00,141.64,142.06,141.62,141.9,99528.0,138.3405,138.7508,138.321,138.5945,99528.0
2021-05-21 10:30:00,141.86,142.22,141.56,141.75,49924.0,138.5554,138.907,138.2624,138.448,49924.0
2021-05-21 10:40:00,141.72,141.72,141.47,141.5,9546.0,138.4187,138.4187,138.1745,138.2038,9546.0
2021-05-21 10:50:00,141.5,141.54,141.33,141.38,11693.0,138.2038,138.2429,138.0378,138.0866,11693.0
2021-05-21 11:00:00,141.41,141.62,141.33,141.4,12859.0,138.1159,138.321,138.0378,138.1061,12859.0
2021-05-21 11:10:00,141.39,141.6,141.34,141.49,12099.0,138.0964,138.3015,138.0475,138.194,12099.0
2021-05-21 11:20:00,141.49,141.49,141.08,141.14,16083.0,138.194,138.194,137.7936,137.8522,16083.0
2021-05-21 11:30:00,141.09,141.43,141.0,141.05,12075.0,137.8033,138.1354,137.7154,137.7643,12075.0
2021-05-21 11:40:00,141.08,141.12,140.86,140.98,11345.0,137.7936,137.8326,137.5787,137.6959,11345.0
2021-05-21 11:50:00,140.88,140.96,140.65,140.66,13071.0,137.5982,137.6764,137.3736,137.3834,13071.0
2021-05-21 12:00:00,140.66,140.86,140.48,140.57,19248.0,137.3834,137.5787,137.2076,137.2955,19248.0
2021-05-21 12:10:00,140.57,140.71,140.56,140.59,9794.0,137.2955,137.4322,137.2857,137.315,9794.0
2021-05-21 12:20:00,140.6,140.74,140.58,140.74,9661.0,137.3248,137.4615,137.3052,137.4615,9661.0
2021-05-21 12:30:00,140.76,140.81,140.66,140.7,8702.0,137.481,137.5299,137.3834,137.4224,8702.0
2021-05-21 12:40:00,140.72,140.8,140.55,140.68,29077.0,137.442,137.5201,137.2759,137.4029,29077.0
2021-05-21 12:50:00,140.67,140.8,140.46,140.8,18862.0,137.3931,137.5201,137.188,137.5201,18862.0
2021-05-21 13:00:00,140.79,140.79,140.65,140.71,7617.0,137.5103,137.5103,137.3736,137.4322,7617.0
2021-05-21 13:10:00,140.68,140.76,140.58,140.62,9779.0,137.4029,137.481,137.3052,137.3443,9779.0
2021-05-21 13:20:00,140.64,140.78,140.56,140.75,18389.0,137.3638,137.5006,137.2857,137.4713,18389.0
2021-05-21 13:30:00,140.77,140.9,140.75,140.81,13137.0,137.4908,137.6178,137.4713,137.5299,13137.0
2021-05-21 13:40:00,140.83,141.09,140.83,141.06,13797.0,137.5494,137.8033,137.5494,137.774,13797.0
2021-05-21 13:50:00,141.09,141.15,141.05,141.05,9054.0,137.8033,137.862,137.7643,137.7643,9054.0
2021-05-21 14:00:00,141.06,141.23,141.04,141.23,10687.0,137.774,137.9401,137.7545,137.9401,10687.0
2021-05-21 14:10:00,141.19,141.2,140.86,140.86,19405.0,137.901,137.9108,137.5787,137.5787,19405.0
2021-05-21 14:20:00,140.87,140.91,140.64,140.72,9490.0,137.5885,137.6275,137.3638,137.442,9490.0
2021-05-21 14:30:00,140.74,140.75,140.44,140.46,9794.0,137.4615,137.4713,137.1685,137.188,9794.0
2021-05-21 14:40:00,140.49,140.6,140.46,140.51,6857.0,137.2173,137.3248,137.188,137.2369,6857.0
2021-05-21 14:50:00,140.49,140.55,140.38,140.41,8253.0,137.2173,137.2759,137.1099,137.1392,8253.0
2021-05-21 15:00:00,140.41,140.48,140.25,140.32,14402.0,137.1392,137.2076,136.9829,137.0513,14402.0
2021-05-21 15:10:00,140.32,140.47,140.27,140.28,21209.0,137.0513,137.1978,137.0025,137.0122,21209.0
2021-05-21 15:20:00,140.27,140.51,140.25,140.4,28614.0,137.0025,137.2369,136.9829,137.1294,28614.0
2021-05-21 15:30:00,140.42,140.51,140.32,140.32,63817.0,137.149,137.2369,137.0513,137.0513,63817.0
2021-05-21 15:40:00,140.33,140.49,140.22,140.31,47675.0,137.0611,137.2173,136.9536,137.0415,47675.0
2021-05-21 15:50:00,140.3,140.36,139.88,140.18,163719.0,137.0318,137.0904,136.6215,136.9145,163719.0
2021-05-24 09:30:00,141.23,142.42,140.17,142.21,41169.0,137.9401,139.1024,136.9048,138.8973,41169.0
2021-05-24 09:40:00,142.5,142.5,141.69,141.77,12946.0,139.1805,139.1805,138.3894,138.4675,12946.0
2021-05-24 09:50:00,141.77,141.81,141.43,141.53,13621.0,138.4675,138.5066,138.1354,138.2331,13621.0
2021-05-24 10:00:00,141.55,141.76,141.49,141.51,12861.0,138.2526,138.4577,138.194,138.2136,12861.0
2021-05-24 10:10:00,141.58,142.18,141.5,141.95,43129.0,138.2819,138.868,138.2038,138.6433,43129.0
2021-05-24 10:20:00,141.98,142.18,141.88,141.99,12029.0,138.6726,138.868,138.5749,138.6824,12029.0
2021-05-24 10:30:00,142.0,142.13,141.86,141.96,16058.0,138.6922,138.8191,138.5554,138.6531,16058.0
2021-05-24 10:40:00,141.91,141.97,141.73,141.87,22464.0,138.6042,138.6628,138.4284,138.5652,22464.0
2021-05-24 10:50:00,141.94,142.19,141.92,142.19,14640.0,138.6335,138.8777,138.614,138.8777,14640.0
2021-05-24 11:00:00,142.29,142.4,142.13,142.35,15188.0,138.9754,139.0828,138.8191,139.034,15188.0
2021-05-24 11:10:00,142.36,142.47,142.17,142.24,15883.0,139.0438,139.1512,138.8582,138.9266,15883.0
2021-05-24 11:20:00,142.25,142.32,142.07,142.15,12249.0,138.9363,139.0047,138.7605,138.8387,12249.0
2021-05-24 11:30:00,142.16,142.3,142.06,142.11,13545.0,138.8484,138.9852,138.7508,138.7996,13545.0
2021-05-24 11:40:00,142.12,142.29,142.09,142.23,15616.0,138.8094,138.9754,138.7801,138.9168,15616.0
2021-05-24 11:50:00,142.25,142.26,142.04,142.23,14865.0,138.9363,138.9461,138.7312,138.9168,14865.0
2021-05-24 12:00:00,142.22,142.44,142.22,142.26,10132.0,138.907,139.1219,138.907,138.9461,10132.0
2021-05-24 12:10:00,142.26,142.34,142.2,142.31,7420.0,138.9461,139.0242,138.8875,138.9949,7420.0
2021-05-24 12:20:00,142.31,142.32,142.19,142.21,14667.0,138.9949,139.0047,138.8777,138.8973,14667.0
2021-05-24 12:30:00,142.26,142.43,142.2,142.43,10960.0,138.9461,139.1121,138.8875,139.1121,10960.0
2021-05-24 12:40:00,142.39,142.51,142.38,142.5,11655.0,139.0731,139.1903,139.0633,139.1805,11655.0
2021-05-24 12:50:00,142.5,142.52,142.31,142.33,19292.0,139.1805,139.2,138.9949,139.0145,19292.0
2021-05-24 13:00:00,142.33,142.42,142.25,142.29,10339.0,139.0145,139.1024,138.9363,138.9754,10339.0
2021-05-24 13:10:00,142.31,142.49,142.31,142.44,12260.0,138.9949,139.1707,138.9949,139.1219,12260.0
2021-05-24 13:20:00,142.43,142.56,142.36,142.38,11000.0,139.1121,139.2391,139.0438,139.0633,11000.0
2021-05-24 13:30:00,142.43,142.46,142.34,142.37,13859.0,139.1121,139.1414,139.0242,139.0535,13859.0
2021-05-24 13:40:00,142.37,142.41,142.31,142.37,9456.0,139.0535,139.0926,138.9949,139.0535,9456.0
2021-05-24 13:50:00,142.38,142.45,142.32,142.34,7342.0,139.0633,139.1317,139.0047,139.0242,7342.0
2021-05-24 14:00:00,142.33,142.4,142.3,142.33,11534.0,139.0145,139.0828,138.9852,139.0145,11534.0
2021-05-24 14:10:00,142.36,142.51,142.35,142.44,9409.0,139.0438,139.1903,139.034,139.1219,9409.0
2021-05-24 14:20:00,142.45,142.5,142.36,142.38,15544.0,139.1317,139.1805,139.0438,139.0633,15544.0
2021-05-24 14:30:00,142.38,142.49,142.36,142.48,16330.0,139.0633,139.1707,139.0438,139.161,16330.0
2021-05-24 14:40:00,142.46,142.67,142.43,142.47,18209.0,139.1414,139.3465,139.1121,139.1512,18209.0
2021-05-24 14:50:00,142.45,142.5,142.39,142.44,13379.0,139.1317,139.1805,139.0731,139.1219,13379.0
2021-05-24 15:00:00,142.47,142.48,142.32,142.33,14784.0,139.1512,139.161,139.0047,139.0145,14784.0
2021-05-24 15:10:00,142.37,142.37,142.21,142.29,15379.0,139.0535,139.0535,138.8973,138.9754,15379.0
2021-05-24 15:20:00,142.31,142.45,142.28,142.42,25279.0,138.9949,139.1317,138.9656,139.1024,25279.0
2021-05-24 15:30:00,142.42,142.44,142.26,142.36,30249.0,139.1024,139.1219,138.9461,139.0438,30249.0
2021-05-24 15:40:00,142.35,142.35,142.17,142.17,40639.0,139.034,139.034,138.8582,138.8582,40639.0
2021-05-24 15:50:00,142.2,142.33,142.02,142.08,103652.0,138.8875,139.0145,138.7117,138.7703,103652.0
2021-05-25 09:30:00,142.78,142.78,141.81,141.93,43170.0,139.454,139.454,138.5066,138.6238,43170.0
2021-05-25 09:40:00,141.9,142.05,141.5,141.87,61741.0,138.5945,138.741,138.2038,138.5652,61741.0
2021-05-25 09:50:00,141.85,142.16,141.63,141.94,167999.0,138.5456,138.8484,138.3308,138.6335,167999.0
2021-05-25 10:00:00,141.97,142.33,141.83,142.08,35205.0,138.6628,139.0145,138.5261,138.7703,35205.0
2021-05-25 10:10:00,142.12,142.54,142.07,142.43,54478.0,138.8094,139.2196,138.7605,139.1121,54478.0
2021-05-25 10:20:00,142.39,142.58,142.39,142.44,23786.0,139.0731,139.2586,139.0731,139.1219,23786.0
2021-05-25 10:30:00,142.42,142.47,142.23,142.27,11184.0,139.1024,139.1512,138.9168,138.9559,11184.0
2021-05-25 10:40:00,142.34,142.69,142.3,142.63,19076.0,139.0242,139.3661,138.9852,139.3075,19076.0
2021-05-25 10:50:00,142.68,142.88,142.65,142.84,11028.0,139.3563,139.5517,139.327,139.5126,11028.0
2021-05-25 11:00:00,142.86,142.96,142.71,142.78,16355.0,139.5321,139.6298,139.3856,139.454,16355.0
2021-05-25 11:10:00,142.78,143.06,142.73,142.94,14168.0,139.454,139.7275,139.4051,139.6103,14168.0
2021-05-25 11:20:00,142.94,143.15,142.92,143.01,14216.0,139.6103,139.8154,139.5907,139.6786,14216.0
2021-05-25 11:30:00,143.08,143.12,142.83,142.94,22203.0,139.747,139.7861,139.5028,139.6103,22203.0
2021-05-25 11:40:00,142.95,143.06,142.61,143.05,14629.0,139.62,139.7275,139.2879,139.7177,14629.0
2021-05-25 11:50:00,143.01,143.15,142.87,143.15,11525.0,139.6786,139.8154,139.5419,139.8154,11525.0
2021-05-25 12:00:00,143.15,143.25,143.03,143.05,14347.0,139.8154,139.913,139.6982,139.7177,14347.0
2021-05-25 12:10:00,143.09,143.17,143.01,143.17,8206.0,139.7568,139.8349,139.6786,139.8349,8206.0
2021-05-25 12:20:00,143.15,143.28,143.13,143.22,9762.0,139.8154,139.9423,139.7958,139.8837,9762.0
2021-05-25 12:30:00,143.22,143.32,143.12,143.2,12247.0,139.8837,139.9814,139.7861,139.8642,12247.0
2021-05-25 12:40:00,143.2,143.21,143.04,143.05,8821.0,139.8642,139.874,139.7079,139.7177,8821.0
2021-05-25 12:50:00,143.09,143.24,143.07,143.12,13880.0,139.7568,139.9033,139.7372,139.7861,13880.0
2021-05-25 13:00:00,143.08,143.08,142.79,143.02,13305.0,139.747,139.747,139.4637,139.6884,13305.0
2021-05-25 13:10:00,143.0,143.19,142.97,143.11,8662.0,139.6689,139.8544,139.6396,139.7763,8662.0
2021-05-25 13:20:00,143.15,143.31,143.12,143.26,13802.0,139.8154,139.9716,139.7861,139.9228,13802.0
2021-05-25 13:30:00,143.23,143.27,143.18,143.21,18464.0,139.8935,139.9326,139.8447,139.874,18464.0
2021-05-25 13:40:00,143.2,143.26,143.0,143.19,9509.0,139.8642,139.9228,139.6689,139.8544,9509.0
2021-05-25 13:50:00,143.17,143.25,143.07,143.1,10653.0,139.8349,139.913,139.7372,139.7665,10653.0
2021-05-25 14:00:00,143.08,143.08,142.9,142.99,10264.0,139.747,139.747,139.5712,139.6591,10264.0
2021-05-25 14:10:00,143.0,143.19,143.0,143.08,11037.0,139.6689,139.8544,139.6689,139.747,11037.0
2021-05-25 14:20:00,143.07,143.23,143.07,143.13,8690.0,139.7372,139.8935,139.7372,139.7958,8690.0
2021-05-25 14:30:00,143.2,143.28,143.09,143.22,8590.0,139.8642,139.9423,139.7568,139.8837,8590.0
2021-05-25 14:40:00,143.19,143.3,143.07,143.25,17078.0,139.8544,139.9619,139.7372,139.913,17078.0
2021-05-25 14:50:00,143.27,143.47,143.25,143.38,12009.0,139.9326,140.1279,139.913,140.04,12009.0
2021-05-25 15:00:00,143.36,143.36,143.08,143.21,14153.0,140.0205,140.0205,139.747,139.874,14153.0
2021-05-25 15:10:00,143.24,143.48,143.23,143.48,15475.0,139.9033,140.1377,139.8935,140.1377,15475.0
2021-05-25 15:20:00,143.46,143.84,143.46,143.72,105987.0,140.1181,140.4893,140.1181,140.3721,105987.0
2021-05-25 15:30:00,143.7,143.74,143.38,143.53,28227.0,140.3525,140.3916,140.04,140.1865,28227.0
2021-05-25 15:40:00,143.53,143.53,143.26,143.27,36933.0,140.1865,140.1865,139.9228,139.9326,36933.0
2021-05-25 15:50:00,143.25,143.34,143.07,143.29,142476.0,139.913,140.0009,139.7372,139.9521,142476.0
2021-05-26 09:30:00,144.0,144.58,143.17,144.4,106738.0,140.6456,141.2121,139.8349,141.0362,106738.0
2021-05-26 09:40:00,144.49,144.57,144.21,144.5,15631.0,141.1241,141.2023,140.8507,141.1339,15631.0
2021-05-26 09:50:00,144.53,145.34,144.5,145.32,43880.0,141.1632,141.9543,141.1339,141.9348,43880.0
2021-05-26 10:00:00,145.29,145.29,144.86,145.2,14245.0,141.9055,141.9055,141.4855,141.8176,14245.0
2021-05-26 10:10:00,145.25,145.29,144.79,145.22,15801.0,141.8664,141.9055,141.4172,141.8371,15801.0
2021-05-26 10:20:00,145.17,145.72,145.16,145.69,18130.0,141.7883,142.3255,141.7785,142.2962,18130.0
2021-05-26 10:30:00,145.64,145.73,145.35,145.42,16130.0,142.2474,142.3353,141.9641,142.0325,16130.0
2021-05-26 10:40:00,145.39,145.5,145.24,145.43,10653.0,142.0032,142.1106,141.8567,142.0422,10653.0
2021-05-26 10:50:00,145.49,145.73,145.4,145.4,28723.0,142.1009,142.3353,142.0129,142.0129,28723.0
2021-05-26 11:00:00,145.38,145.46,145.24,145.25,6439.0,141.9934,142.0716,141.8567,141.8664,6439.0
2021-05-26 11:10:00,145.3,145.58,145.09,145.38,27084.0,141.9153,142.1888,141.7102,141.9934,27084.0
2021-05-26 11:20:00,145.38,145.42,145.12,145.13,11638.0,141.9934,142.0325,141.7395,141.7492,11638.0
2021-05-26 11:30:00,145.14,145.21,144.9,145.0,37243.0,141.759,141.8274,141.5246,141.6223,37243.0
2021-05-26 11:40:00,144.98,145.06,144.84,144.91,12758.0,141.6027,141.6809,141.466,141.5344,12758.0
2021-05-26 11:50:00,144.93,144.99,144.84,144.86,7454.0,141.5539,141.6125,141.466,141.4855,7454.0
2021-05-26 12:00:00,144.86,144.98,144.84,144.91,11250.0,141.4855,141.6027,141.466,141.5344,11250.0
2021-05-26 12:10:00,144.92,145.0,144.71,144.72,14535.0,141.5441,141.6223,141.339,141.3488,14535.0
2021-05-26 12:20:00,144.72,144.78,144.66,144.75,14077.0,141.3488,141.4074,141.2902,141.3781,14077.0
2021-05-26 12:30:00,144.75,144.88,144.69,144.84,18545.0,141.3781,141.5051,141.3195,141.466,18545.0
2021-05-26 12:40:00,144.83,144.98,144.8,144.87,9008.0,141.4562,141.6027,141.4269,141.4953,9008.0
2021-05-26 12:50:00,144.85,144.87,144.73,144.75,8070.0,141.4758,141.4953,141.3586,141.3781,8070.0
2021-05-26 13:00:00,144.71,144.86,144.68,144.73,37929.0,141.339,141.4855,141.3097,141.3586,37929.0
2021-05-26 13:10:00,144.73,144.73,144.46,144.46,14335.0,141.3586,141.3586,141.0948,141.0948,14335.0
2021-05-26 13:20:00,144.46,144.63,144.45,144.63,16738.0,141.0948,141.2609,141.0851,141.2609,16738.0
2021-05-26 13:30:00,144.6,144.75,144.57,144.66,10575.0,141.2316,141.3781,141.2023,141.2902,10575.0
2021-05-26 13:40:00,144.65,144.73,144.5,144.51,15431.0,141.2804,141.3586,141.1339,141.1437,15431.0
2021-05-26 13:50:00,144.54,144.54,144.24,144.27,10059.0,141.173,141.173,140.88,140.9093,10059.0
2021-05-26 14:00:00,144.25,144.37,144.21,144.31,5735.0,140.8897,141.0069,140.8507,140.9483,5735.0
2021-05-26 14:10:00,144.33,144.38,144.23,144.24,10889.0,140.9679,141.0167,140.8702,140.88,10889.0
2021-05-26 14:20:00,144.26,144.35,144.26,144.34,8699.0,140.8995,140.9874,140.8995,140.9776,8699.0
2021-05-26 14:30:00,144.33,144.38,144.29,144.33,7393.0,140.9679,141.0167,140.9288,140.9679,7393.0
2021-05-26 14:40:00,144.34,144.43,144.29,144.29,7977.0,140.9776,141.0655,140.9288,140.9288,7977.0
2021-05-26 14:50:00,144.3,144.35,144.01,144.1,16669.0,140.9386,140.9874,140.6553,140.7432,16669.0
2021-05-26 15:00:00,144.06,144.14,144.0,144.02,9416.0,140.7042,140.7823,140.6456,140.6651,9416.0
2021-05-26 15:10:00,144.02,144.29,144.0,144.29,10886.0,140.6651,140.9288,140.6456,140.9288,10886.0
2021-05-26 15:20:00,144.27,144.31,144.07,144.21,14455.0,140.9093,140.9483,140.7139,140.8507,14455.0
2021-05-26 15:30:00,144.21,144.25,143.83,143.94,27699.0,140.8507,140.8897,140.4795,140.587,27699.0
2021-05-26 15:40:00,143.92,143.98,143.73,143.83,31897.0,140.5674,140.626,140.3819,140.4795,31897.0
2021-05-26 15:50:00,143.82,144.01,143.55,143.99,118012.0,140.4698,140.6553,140.206,140.6358,118012.0
2021-05-27 09:30:00,143.32,144.02,142.52,143.97,55373.0,139.9814,140.6651,139.2,140.6163,55373.0
2021-05-27 09:40:00,143.95,143.95,143.48,143.52,10257.0,140.5967,140.5967,140.1377,140.1767,10257.0
2021-05-27 09:50:00,143.43,143.73,143.42,143.45,11562.0,140.0888,140.3819,140.0791,140.1084,11562.0
2021-05-27 10:00:00,143.41,144.03,143.41,144.03,13402.0,140.0693,140.6749,140.0693,140.6749,13402.0
2021-05-27 10:10:00,144.11,144.35,143.99,144.25,14548.0,140.753,140.9874,140.6358,140.8897,14548.0
2021-05-27 10:20:00,144.26,144.42,144.08,144.12,16805.0,140.8995,141.0558,140.7237,140.7628,16805.0
2021-05-27 10:30:00,144.09,144.46,144.09,144.16,13538.0,140.7335,141.0948,140.7335,140.8018,13538.0
2021-05-27 10:40:00,144.18,144.23,144.05,144.08,7282.0,140.8214,140.8702,140.6944,140.7237,7282.0
2021-05-27 10:50:00,144.09,144.09,143.74,143.75,9647.0,140.7335,140.7335,140.3916,140.4014,9647.0
2021-05-27 11:00:00,143.78,143.92,143.69,143.88,17450.0,140.4307,140.5674,140.3428,140.5284,17450.0
2021-05-27 11:10:00,143.87,144.09,143.86,143.99,14947.0,140.5186,140.7335,140.5088,140.6358,14947.0
2021-05-27 11:20:00,144.02,144.1,143.85,143.87,7998.0,140.6651,140.7432,140.4991,140.5186,7998.0
2021-05-27 11:30:00,143.76,143.81,143.59,143.7,8809.0,140.4112,140.46,140.2451,140.3525,8809.0
2021-05-27 11:40:00,143.72,143.83,143.72,143.8,8271.0,140.3721,140.4795,140.3721,140.4502,8271.0
2021-05-27 11:50:00,143.79,143.93,143.68,143.9,7217.0,140.4405,140.5772,140.333,140.5479,7217.0
2021-05-27 12:00:00,143.92,144.0,143.77,143.81,5803.0,140.5674,140.6456,140.4209,140.46,5803.0
2021-05-27 12:10:00,143.78,143.98,143.77,143.96,9855.0,140.4307,140.626,140.4209,140.6065,9855.0
2021-05-27 12:20:00,143.96,144.02,143.9,143.9,6853.0,140.6065,140.6651,140.5479,140.5479,6853.0
2021-05-27 12:30:00,143.93,144.02,143.84,143.9,8907.0,140.5772,140.6651,140.4893,140.5479,8907.0
2021-05-27 12:40:00,143.9,144.07,143.88,143.96,6941.0,140.5479,140.7139,140.5284,140.6065,6941.0
2021-05-27 12:50:00,144.0,144.1,143.95,144.08,4911.0,140.6456,140.7432,140.5967,140.7237,4911.0
2021-05-27 13:00:00,144.12,144.24,143.98,144.01,12074.0,140.7628,140.88,140.626,140.6553,12074.0
2021-05-27 13:10:00,144.0,144.11,143.97,144.08,7314.0,140.6456,140.753,140.6163,140.7237,7314.0
2021-05-27 13:20:00,144.08,144.23,144.02,144.03,9089.0,140.7237,140.8702,140.6651,140.6749,9089.0
2021-05-27 13:30:00,144.0,144.03,143.76,143.88,10044.0,140.6456,140.6749,140.4112,140.5284,10044.0
2021-05-27 13:40:00,143.92,143.96,143.77,143.91,6266.0,140.5674,140.6065,140.4209,140.5577,6266.0
2021-05-27 13:50:00,143.96,143.97,143.82,143.89,9517.0,140.6065,140.6163,140.4698,140.5381,9517.0
2021-05-27 14:00:00,143.86,143.86,143.57,143.57,11034.0,140.5088,140.5088,140.2256,140.2256,11034.0
2021-05-27 14:10:00,143.54,143.62,143.38,143.42,15213.0,140.1963,140.2744,140.04,140.0791,15213.0
2021-05-27 14:20:00,143.47,143.48,143.29,143.45,16954.0,140.1279,140.1377,139.9521,140.1084,16954.0
2021-05-27 14:30:00,143.42,143.45,143.33,143.41,9331.0,140.0791,140.1084,139.9912,140.0693,9331.0
2021-05-27 14:40:00,143.42,143.42,143.26,143.39,10700.0,140.0791,140.0791,139.9228,140.0498,10700.0
2021-05-27 14:50:00,143.39,143.5,143.38,143.44,12731.0,140.0498,140.1572,140.04,140.0986,12731.0
2021-05-27 15:00:00,143.46,143.47,143.25,143.25,9972.0,140.1181,140.1279,139.913,139.913,9972.0
2021-05-27 15:10:00,143.27,143.43,143.27,143.35,11766.0,139.9326,140.0888,139.9326,140.0107,11766.0
2021-05-27 15:20:00,143.34,143.43,143.27,143.34,18035.0,140.0009,140.0888,139.9326,140.0009,18035.0
2021-05-27 15:30:00,143.36,143.36,143.15,143.27,24846.0,140.0205,140.0205,139.8154,139.9326,24846.0
2021-05-27 15:40:00,143.27,143.43,143.17,143.21,42954.0,139.9326,140.0888,139.8349,139.874,42954.0
2021-05-27 15:50:00,143.2,143.41,142.91,142.92,168262.0,139.8642,140.0693,139.581,139.5907,168262.0
2021-05-28 09:30:00,143.31,143.71,143.01,143.65,63575.0,139.9716,140.3623,139.6786,140.3037,63575.0
2021-05-28 09:40:00,143.65,143.84,143.53,143.53,16963.0,140.3037,140.4893,140.1865,140.1865,16963.0
2021-05-28 09:50:00,143.53,143.72,143.33,143.65,22437.0,140.1865,140.3721,139.9912,140.3037,22437.0
2021-05-28 10:00:00,143.65,143.68,143.09,143.44,54328.0,140.3037,140.333,139.7568,140.0986,54328.0
2021-05-28 10:10:00,143.47,143.7,143.43,143.58,23846.0,140.1279,140.3525,140.0888,140.2353,23846.0
2021-05-28 10:20:00,143.58,143.92,143.58,143.65,9923.0,140.2353,140.5674,140.2353,140.3037,9923.0
2021-05-28 10:30:00,143.69,144.02,143.66,143.99,13051.0,140.3428,140.6651,140.3135,140.6358,13051.0
2021-05-28 10:40:00,144.01,144.09,143.71,143.79,8111.0,140.6553,140.7335,140.3623,140.4405,8111.0
2021-05-28 10:50:00,143.78,143.94,143.28,143.4,10048.0,140.4307,140.587,139.9423,140.0595,10048.0
2021-05-28 11:00:00,143.4,143.52,143.28,143.38,8118.0,140.0595,140.1767,139.9423,140.04,8118.0
2021-05-28 11:10:00,143.43,143.56,143.42,143.53,6829.0,140.0888,140.2158,140.0791,140.1865,6829.0
2021-05-28 11:20:00,143.49,143.53,143.3,143.34,10525.0,140.1474,140.1865,139.9619,140.0009,10525.0
2021-05-28 11:30:00,143.36,143.67,143.29,143.67,10141.0,140.0205,140.3232,139.9521,140.3232,10141.0
2021-05-28 11:40:00,143.63,143.85,143.63,143.76,17295.0,140.2842,140.4991,140.2842,140.4112,17295.0
2021-05-28 11:50:00,143.76,144.0,143.73,144.0,11775.0,140.4112,140.6456,140.3819,140.6456,11775.0
2021-05-28 12:00:00,144.0,144.21,144.0,144.14,10288.0,140.6456,140.8507,140.6456,140.7823,10288.0
2021-05-28 12:10:00,144.11,144.17,144.05,144.12,8672.0,140.753,140.8116,140.6944,140.7628,8672.0
2021-05-28 12:20:00,144.14,144.14,143.96,144.0,7428.0,140.7823,140.7823,140.6065,140.6456,7428.0
2021-05-28 12:30:00,144.01,144.05,143.94,144.03,13907.0,140.6553,140.6944,140.587,140.6749,13907.0
2021-05-28 12:40:00,144.05,144.05,143.8,143.8,8670.0,140.6944,140.6944,140.4502,140.4502,8670.0
2021-05-28 12:50:00,143.8,143.92,143.61,143.92,11293.0,140.4502,140.5674,140.2646,140.5674,11293.0
2021-05-28 13:00:00,143.94,144.0,143.79,143.81,11170.0,140.587,140.6456,140.4405,140.46,11170.0
2021-05-28 13:10:00,143.79,143.79,143.46,143.5,11164.0,140.4405,140.4405,140.1181,140.1572,11164.0
2021-05-28 13:20:00,143.5,143.59,143.44,143.45,13716.0,140.1572,140.2451,140.0986,140.1084,13716.0
2021-05-28 13:30:00,143.43,143.53,143.36,143.36,8349.0,140.0888,140.1865,140.0205,140.0205,8349.0
2021-05-28 13:40:00,143.3,143.33,143.16,143.16,8195.0,139.9619,139.9912,139.8251,139.8251,8195.0
2021-05-28 13:50:00,143.18,143.21,143.09,143.19,20627.0,139.8447,139.874,139.7568,139.8544,20627.0
2021-05-28 14:00:00,143.18,143.42,143.18,143.39,8181.0,139.8447,140.0791,139.8447,140.0498,8181.0
2021-05-28 14:10:00,143.41,143.46,143.31,143.38,6877.0,140.0693,140.1181,139.9716,140.04,6877.0
2021-05-28 14:20:00,143.37,143.57,143.34,143.51,8211.0,140.0302,140.2256,140.0009,140.167,8211.0
2021-05-28 14:30:00,143.52,143.52,143.36,143.43,10127.0,140.1767,140.1767,140.0205,140.0888,10127.0
2021-05-28 14:40:00,143.43,143.59,143.42,143.52,9499.0,140.0888,140.2451,140.0791,140.1767,9499.0
2021-05-28 14:50:00,143.5,143.56,143.4,143.43,8231.0,140.1572,140.2158,140.0595,140.0888,8231.0
2021-05-28 15:00:00,143.4,143.43,143.33,143.43,11747.0,140.0595,140.0888,139.9912,140.0888,11747.0
2021-05-28 15:10:00,143.43,143.51,143.39,143.42,15172.0,140.0888,140.167,140.0498,140.0791,15172.0
2021-05-28 15:20:00,143.4,143.42,143.21,143.25,12925.0,140.0595,140.0791,139.874,139.913,12925.0
2021-05-28 15:30:00,143.22,143.28,143.07,143.24,38404.0,139.8837,139.9423,139.7372,139.9033,38404.0
2021-05-28 15:40:00,143.23,143.27,143.07,143.09,37759.0,139.8935,139.9326,139.7372,139.7568,37759.0
2021-05-28 15:50:00,143.09,143.11,142.72,142.98,124102.0,139.7568,139.7763,139.3954,139.6493,124102.0
2021-06-01 09:30:00,142.17,143.34,142.17,143.27,73482.0,139.0226,140.1667,139.0226,140.0982,73482.0
2021-06-01 09:40:00,143.34,143.6,143.07,143.44,61093.0,140.1667,140.4209,139.9026,140.2644,61093.0
2021-06-01 09:50:00,143.44,143.8,142.86,143.78,46778.0,140.2644,140.6165,139.6973,140.5969,46778.0
2021-06-01 10:00:00,143.78,144.14,143.49,144.12,54139.0,140.5969,140.9489,140.3133,140.9294,54139.0
2021-06-01 10:10:00,144.11,144.12,143.07,143.33,27058.0,140.9196,140.9294,139.9026,140.1569,27058.0
2021-06-01 10:20:00,143.3,143.56,143.07,143.56,25605.0,140.1275,140.3818,139.9026,140.3818,25605.0
2021-06-01 10:30:00,143.58,143.78,143.37,143.61,80561.0,140.4013,140.5969,140.196,140.4307,80561.0
2021-06-01 10:40:00,143.64,143.71,142.79,142.84,11029.0,140.46,140.5285,139.6288,139.6777,11029.0
2021-06-01 10:50:00,142.8,142.8,142.36,142.7,21901.0,139.6386,139.6386,139.2083,139.5408,21901.0
2021-06-01 11:00:00,142.62,142.7,142.32,142.4,14369.0,139.4626,139.5408,139.1692,139.2475,14369.0
2021-06-01 11:10:00,142.39,142.82,142.39,142.82,11100.0,139.2377,139.6582,139.2377,139.6582,11100.0
2021-06-01 11:20:00,142.78,143.02,142.76,142.92,9531.0,139.619,139.8537,139.5995,139.756,9531.0
2021-06-01 11:30:00,142.91,143.11,142.81,143.06,8164.0,139.7462,139.9417,139.6484,139.8929,8164.0
2021-06-01 11:40:00,143.06,143.15,142.84,143.1,20830.0,139.8929,139.9809,139.6777,139.932,20830.0
2021-06-01 11:50:00,143.05,143.35,143.04,143.34,12446.0,139.8831,140.1764,139.8733,140.1667,12446.0
2021-06-01 12:00:00,143.33,143.45,143.19,143.27,20588.0,140.1569,140.2742,140.02,140.0982,20588.0
2021-06-01 12:10:00,143.3,143.45,143.25,143.45,10594.0,140.1275,140.2742,140.0786,140.2742,10594.0
2021-06-01 12:20:00,143.44,143.56,143.36,143.4,8841.0,140.2644,140.3818,140.1862,140.2253,8841.0
2021-06-01 12:30:00,143.42,143.5,143.31,143.31,27752.0,140.2449,140.3231,140.1373,140.1373,27752.0
2021-06-01 12:40:00,143.3,143.52,143.26,143.46,11196.0,140.1275,140.3427,140.0884,140.284,11196.0
2021-06-01 12:50:00,143.44,143.44,143.3,143.35,4823.0,140.2644,140.2644,140.1275,140.1764,4823.0
2021-06-01 13:00:00,143.37,143.37,143.18,143.2,6846.0,140.196,140.196,140.0102,140.0298,6846.0
2021-06-01 13:10:00,143.22,143.24,143.1,143.1,6257.0,140.0493,140.0689,139.932,139.932,6257.0
2021-06-01 13:20:00,143.09,143.12,143.0,143.12,12172.0,139.9222,139.9515,139.8342,139.9515,12172.0
2021-06-01 13:30:00,143.1,143.11,142.99,143.1,7238.0,139.932,139.9417,139.8244,139.932,7238.0
2021-06-01 13:40:00,143.1,143.36,143.09,143.32,17753.0,139.932,140.1862,139.9222,140.1471,17753.0
2021-06-01 13:50:00,143.31,143.46,143.31,143.42,5763.0,140.1373,140.284,140.1373,140.2449,5763.0
2021-06-01 14:00:00,143.43,143.53,143.4,143.51,11879.0,140.2547,140.3524,140.2253,140.3329,11879.0
2021-06-01 14:10:00,143.51,143.62,143.5,143.61,8346.0,140.3329,140.4405,140.3231,140.4307,8346.0
2021-06-01 14:20:00,143.61,143.74,143.6,143.71,8520.0,140.4307,140.5578,140.4209,140.5285,8520.0
2021-06-01 14:30:00,143.71,143.78,143.64,143.75,13152.0,140.5285,140.5969,140.46,140.5676,13152.0
2021-06-01 14:40:00,143.72,143.82,143.72,143.75,10879.0,140.5382,140.636,140.5382,140.5676,10879.0
2021-06-01 14:50:00,143.76,143.8,143.73,143.75,14122.0,140.5774,140.6165,140.548,140.5676,14122.0
2021-06-01 15:00:00,143.76,144.02,143.68,144.0,40176.0,140.5774,140.8316,140.4991,140.812,40176.0
2021-06-01 15:10:00,143.99,143.99,143.82,143.92,44589.0,140.8023,140.8023,140.636,140.7338,44589.0
2021-06-01 15:20:00,143.94,143.99,143.78,143.82,25561.0,140.7534,140.8023,140.5969,140.636,25561.0
2021-06-01 15:30:00,143.84,144.0,143.57,143.73,86317.0,140.6556,140.812,140.3916,140.548,86317.0
2021-06-01 15:40:00,143.75,143.79,143.56,143.71,40205.0,140.5676,140.6067,140.3818,140.5285,40205.0
2021-06-01 15:50:00,143.76,144.15,143.51,143.62,260406.0,140.5774,140.9587,140.3329,140.4405,260406.0
2021-06-02 09:30:00,143.6,143.86,142.67,142.94,42966.0,140.4209,140.6751,139.5115,139.7755,42966.0
2021-06-02 09:40:00,142.87,142.98,142.57,142.75,15244.0,139.7071,139.8146,139.4137,139.5897,15244.0
2021-06-02 09:50:00,142.78,143.44,142.76,142.94,13666.0,139.619,140.2644,139.5995,139.7755,13666.0
2021-06-02 10:00:00,142.93,142.97,142.41,142.74,21013.0,139.7657,139.8048,139.2572,139.5799,21013.0
2021-06-02 10:10:00,142.8,142.8,142.31,142.4,13971.0,139.6386,139.6386,139.1595,139.2475,13971.0
2021-06-02 10:20:00,142.43,142.65,142.16,142.64,15567.0,139.2768,139.4919,139.0128,139.4821,15567.0
2021-06-02 10:30:00,142.75,142.75,142.43,142.43,10038.0,139.5897,139.5897,139.2768,139.2768,10038.0
2021-06-02 10:40:00,142.43,142.65,142.34,142.4,21650.0,139.2768,139.4919,139.1888,139.2475,21650.0
2021-06-02 10:50:00,142.37,142.37,142.08,142.13,8625.0,139.2181,139.2181,138.9345,138.9834,8625.0
2021-06-02 11:00:00,142.21,142.27,142.08,142.24,9738.0,139.0617,139.1203,138.9345,139.091,9738.0
2021-06-02 11:10:00,142.21,142.41,142.21,142.28,8611.0,139.0617,139.2572,139.0617,139.1301,8611.0
2021-06-02 11:20:00,142.33,142.56,142.29,142.47,8054.0,139.179,139.4039,139.1399,139.3159,8054.0
2021-06-02 11:30:00,142.49,142.53,142.33,142.34,5686.0,139.3355,139.3746,139.179,139.1888,5686.0
2021-06-02 11:40:00,142.32,142.45,142.32,142.33,8593.0,139.1692,139.2964,139.1692,139.179,8593.0
2021-06-02 11:50:00,142.34,142.56,142.3,142.5,8438.0,139.1888,139.4039,139.1497,139.3452,8438.0
2021-06-02 12:00:00,142.51,142.63,142.47,142.58,8579.0,139.355,139.4724,139.3159,139.4235,8579.0
2021-06-02 12:10:00,142.56,142.66,142.45,142.5,8993.0,139.4039,139.5017,139.2964,139.3452,8993.0
2021-06-02 12:20:00,142.52,142.56,142.36,142.39,4983.0,139.3648,139.4039,139.2083,139.2377,4983.0
2021-06-02 12:30:00,142.39,142.42,142.29,142.31,7477.0,139.2377,139.267,139.1399,139.1595,7477.0
2021-06-02 12:40:00,142.34,142.47,142.3,142.36,10944.0,139.1888,139.3159,139.1497,139.2083,10944.0
2021-06-02 12:50:00,142.39,142.59,142.39,142.5,6163.0,139.2377,139.4333,139.2377,139.3452,6163.0
2021-06-02 13:00:00,142.51,142.52,142.37,142.39,7375.0,139.355,139.3648,139.2181,139.2377,7375.0
2021-06-02 13:10:00,142.35,142.58,142.35,142.4,11761.0,139.1986,139.4235,139.1986,139.2475,11761.0
2021-06-02 13:20:00,142.4,142.4,142.0,142.05,13050.0,139.2475,139.2475,138.8563,138.9052,13050.0
2021-06-02 13:30:00,142.07,142.15,141.76,141.81,17138.0,138.9248,139.003,138.6216,138.6705,17138.0
2021-06-02 13:40:00,141.81,141.87,141.53,141.59,21619.0,138.6705,138.7292,138.3967,138.4554,21619.0
2021-06-02 13:50:00,141.59,141.72,141.55,141.65,9247.0,138.4554,138.5825,138.4163,138.5141,9247.0
2021-06-02 14:00:00,141.62,141.71,141.5,141.59,10845.0,138.4847,138.5727,138.3674,138.4554,10845.0
2021-06-02 14:10:00,141.59,141.59,141.23,141.36,15647.0,138.4554,138.4554,138.1034,138.2305,15647.0
2021-06-02 14:20:00,141.38,141.4,141.24,141.27,8056.0,138.25,138.2696,138.1131,138.1425,8056.0
2021-06-02 14:30:00,141.27,141.31,141.2,141.23,7773.0,138.1425,138.1816,138.074,138.1034,7773.0
2021-06-02 14:40:00,141.18,141.25,141.11,141.14,7296.0,138.0545,138.1229,137.986,138.0154,7296.0
2021-06-02 14:50:00,141.12,141.12,140.93,141.06,13231.0,137.9958,137.9958,137.81,137.9371,13231.0
2021-06-02 15:00:00,141.08,141.12,140.93,141.07,15505.0,137.9567,137.9958,137.81,137.9469,15505.0
2021-06-02 15:10:00,141.07,141.29,141.07,141.27,14158.0,137.9469,138.162,137.9469,138.1425,14158.0
2021-06-02 15:20:00,141.26,141.35,141.22,141.3,16949.0,138.1327,138.2207,138.0936,138.1718,16949.0
2021-06-02 15:30:00,141.3,141.41,141.16,141.19,42751.0,138.1718,138.2794,138.0349,138.0642,42751.0
2021-06-02 15:40:00,141.19,141.47,141.19,141.46,30902.0,138.0642,138.3381,138.0642,138.3283,30902.0
2021-06-02 15:50:00,141.46,141.61,141.21,141.39,122173.0,138.3283,138.475,138.0838,138.2598,122173.0
2021-06-03 09:30:00,140.67,141.95,140.67,141.88,66052.0,137.5558,138.8074,137.5558,138.739,66052.0
2021-06-03 09:40:00,141.9,141.94,141.12,141.25,40407.0,138.7585,138.7976,137.9958,138.1229,40407.0
2021-06-03 09:50:00,141.23,141.37,140.65,141.11,19422.0,138.1034,138.2403,137.5362,137.986,19422.0
2021-06-03 10:00:00,141.14,141.39,141.07,141.28,29915.0,138.0154,138.2598,137.9469,138.1523,29915.0
2021-06-03 10:10:00,141.35,141.85,141.35,141.85,11548.0,138.2207,138.7096,138.2207,138.7096,11548.0
2021-06-03 10:20:00,141.84,141.85,141.39,141.44,12993.0,138.6999,138.7096,138.2598,138.3087,12993.0
2021-06-03 10:30:00,141.43,141.84,141.43,141.63,21432.0,138.2989,138.6999,138.2989,138.4945,21432.0
2021-06-03 10:40:00,141.65,141.98,141.53,141.96,25314.0,138.5141,138.8368,138.3967,138.8172,25314.0
2021-06-03 10:50:00,141.99,142.29,141.99,142.22,25243.0,138.8465,139.1399,138.8465,139.0714,25243.0
2021-06-03 11:00:00,142.27,142.55,142.14,142.32,21918.0,139.1203,139.3941,138.9932,139.1692,21918.0
2021-06-03 11:10:00,142.31,142.35,141.94,141.94,10471.0,139.1595,139.1986,138.7976,138.7976,10471.0
2021-06-03 11:20:00,141.96,142.01,141.82,141.86,12368.0,138.8172,138.8661,138.6803,138.7194,12368.0
2021-06-03 11:30:00,141.89,141.89,141.64,141.74,11048.0,138.7488,138.7488,138.5043,138.6021,11048.0
2021-06-03 11:40:00,141.71,141.78,141.57,141.59,19411.0,138.5727,138.6412,138.4358,138.4554,19411.0
2021-06-03 11:50:00,141.55,141.56,141.43,141.51,10852.0,138.4163,138.4261,138.2989,138.3772,10852.0
2021-06-03 12:00:00,141.53,141.66,141.46,141.57,10503.0,138.3967,138.5238,138.3283,138.4358,10503.0
2021-06-03 12:10:00,141.55,141.62,141.35,141.35,10219.0,138.4163,138.4847,138.2207,138.2207,10219.0
2021-06-03 12:20:00,141.42,141.43,141.23,141.31,5731.0,138.2892,138.2989,138.1034,138.1816,5731.0
2021-06-03 12:30:00,141.29,141.34,141.14,141.34,6501.0,138.162,138.2109,138.0154,138.2109,6501.0
2021-06-03 12:40:00,141.38,141.43,141.26,141.29,6963.0,138.25,138.2989,138.1327,138.162,6963.0
2021-06-03 12:50:00,141.33,141.35,141.23,141.33,7235.0,138.2012,138.2207,138.1034,138.2012,7235.0
2021-06-03 13:00:00,141.35,141.35,140.96,141.03,11476.0,138.2207,138.2207,137.8393,137.9078,11476.0
2021-06-03 13:10:00,141.07,141.19,141.07,141.17,6463.0,137.9469,138.0642,137.9469,138.0447,6463.0
2021-06-03 13:20:00,141.19,141.52,141.18,141.5,9187.0,138.0642,138.3869,138.0545,138.3674,9187.0
2021-06-03 13:30:00,141.46,141.52,141.4,141.4,5076.0,138.3283,138.3869,138.2696,138.2696,5076.0
2021-06-03 13:40:00,141.41,141.5,141.27,141.37,13386.0,138.2794,138.3674,138.1425,138.2403,13386.0
2021-06-03 13:50:00,141.38,141.65,141.38,141.6,5729.0,138.25,138.5141,138.25,138.4652,5729.0
2021-06-03 14:00:00,141.64,141.64,141.55,141.55,5030.0,138.5043,138.5043,138.4163,138.4163,5030.0
2021-06-03 14:10:00,141.58,141.58,141.46,141.55,7311.0,138.4456,138.4456,138.3283,138.4163,7311.0
2021-06-03 14:20:00,141.57,141.64,141.5,141.57,7670.0,138.4358,138.5043,138.3674,138.4358,7670.0
2021-06-03 14:30:00,141.62,141.7,141.58,141.66,9382.0,138.4847,138.563,138.4456,138.5238,9382.0
2021-06-03 14:40:00,141.67,141.72,141.63,141.7,5969.0,138.5336,138.5825,138.4945,138.563,5969.0
2021-06-03 14:50:00,141.72,141.72,141.51,141.58,7361.0,138.5825,138.5825,138.3772,138.4456,7361.0
2021-06-03 15:00:00,141.63,141.71,141.55,141.62,8153.0,138.4945,138.5727,138.4163,138.4847,8153.0
2021-06-03 15:10:00,141.6,141.63,141.54,141.54,8311.0,138.4652,138.4945,138.4065,138.4065,8311.0
2021-06-03 15:20:00,141.51,141.57,141.44,141.53,9055.0,138.3772,138.4358,138.3087,138.3967,9055.0
2021-06-03 15:30:00,141.53,141.65,141.48,141.64,12571.0,138.3967,138.5141,138.3478,138.5043,12571.0
2021-06-03 15:40:00,141.63,141.64,141.4,141.44,15720.0,138.4945,138.5043,138.2696,138.3087,15720.0
2021-06-03 15:50:00,141.44,141.99,141.35,141.99,201777.0,138.3087,138.8465,138.2207,138.8465,201777.0
2021-06-04 09:30:00,142.97,143.51,142.63,143.45,36979.0,139.8048,140.3329,139.4724,140.2742,36979.0
2021-06-04 09:40:00,143.55,143.96,143.4,143.93,17283.0,140.372,140.7729,140.2253,140.7436,17283.0
2021-06-04 09:50:00,143.96,144.05,143.67,143.84,16385.0,140.7729,140.8609,140.4893,140.6556,16385.0
2021-06-04 10:00:00,143.94,144.29,143.82,144.22,29052.0,140.7534,141.0956,140.636,141.0272,29052.0
2021-06-04 10:10:00,144.21,144.65,144.21,144.35,27277.0,141.0174,141.4477,141.0174,141.1543,27277.0
2021-06-04 10:20:00,144.32,144.48,144.22,144.3,20806.0,141.125,141.2814,141.0272,141.1054,20806.0
2021-06-04 10:30:00,144.35,144.71,144.28,144.69,18331.0,141.1543,141.5063,141.0858,141.4868,18331.0
2021-06-04 10:40:00,144.68,144.71,144.59,144.66,8533.0,141.477,141.5063,141.389,141.4574,8533.0
2021-06-04 10:50:00,144.6,144.85,144.47,144.75,15391.0,141.3988,141.6432,141.2716,141.5454,15391.0
2021-06-04 11:00:00,144.78,144.78,144.55,144.68,13701.0,141.5748,141.5748,141.3499,141.477,13701.0
2021-06-04 11:10:00,144.64,144.73,144.57,144.7,12045.0,141.4379,141.5259,141.3694,141.4965,12045.0
2021-06-04 11:20:00,144.73,144.78,144.55,144.6,19349.0,141.5259,141.5748,141.3499,141.3988,19349.0
2021-06-04 11:30:00,144.66,144.82,144.6,144.74,19848.0,141.4574,141.6139,141.3988,141.5357,19848.0
2021-06-04 11:40:00,144.73,144.79,144.65,144.65,9263.0,141.5259,141.5846,141.4477,141.4477,9263.0
2021-06-04 11:50:00,144.64,144.74,144.57,144.7,9715.0,141.4379,141.5357,141.3694,141.4965,9715.0
2021-06-04 12:00:00,144.74,144.82,144.66,144.8,13279.0,141.5357,141.6139,141.4574,141.5943,13279.0
2021-06-04 12:10:00,144.8,144.87,144.79,144.83,10839.0,141.5943,141.6628,141.5846,141.6237,10839.0
2021-06-04 12:20:00,144.81,144.83,144.42,144.42,6094.0,141.6041,141.6237,141.2227,141.2227,6094.0
2021-06-04 12:30:00,144.47,144.53,144.44,144.5,5946.0,141.2716,141.3303,141.2423,141.301,5946.0
2021-06-04 12:40:00,144.5,144.5,144.24,144.46,18601.0,141.301,141.301,141.0467,141.2619,18601.0
2021-06-04 12:50:00,144.45,144.49,144.35,144.42,5636.0,141.2521,141.2912,141.1543,141.2227,5636.0
2021-06-04 13:00:00,144.38,144.56,144.38,144.4,8266.0,141.1836,141.3596,141.1836,141.2032,8266.0
2021-06-04 13:10:00,144.47,144.76,144.47,144.73,14637.0,141.2716,141.5552,141.2716,141.5259,14637.0
2021-06-04 13:20:00,144.72,144.74,144.5,144.57,20335.0,141.5161,141.5357,141.301,141.3694,20335.0
2021-06-04 13:30:00,144.58,144.74,144.57,144.73,15825.0,141.3792,141.5357,141.3694,141.5259,15825.0
2021-06-04 13:40:00,144.74,144.81,144.67,144.81,18490.0,141.5357,141.6041,141.4672,141.6041,18490.0
2021-06-04 13:50:00,144.79,144.88,144.74,144.84,14535.0,141.5846,141.6726,141.5357,141.6334,14535.0
2021-06-04 14:00:00,144.85,144.92,144.79,144.84,9803.0,141.6432,141.7117,141.5846,141.6334,9803.0
2021-06-04 14:10:00,144.84,145.0,144.79,145.0,15696.0,141.6334,141.7899,141.5846,141.7899,15696.0
2021-06-04 14:20:00,145.02,145.02,144.84,144.92,30710.0,141.8095,141.8095,141.6334,141.7117,30710.0
2021-06-04 14:30:00,144.95,145.05,144.91,145.03,12258.0,141.741,141.8388,141.7019,141.8192,12258.0
2021-06-04 14:40:00,145.01,145.06,144.88,144.99,18054.0,141.7997,141.8486,141.6726,141.7801,18054.0
2021-06-04 14:50:00,144.99,145.1,144.96,144.98,12401.0,141.7801,141.8877,141.7508,141.7703,12401.0
2021-06-04 15:00:00,145.03,145.12,144.96,145.04,10782.0,141.8192,141.9072,141.7508,141.829,10782.0
2021-06-04 15:10:00,145.07,145.1,145.03,145.05,13848.0,141.8584,141.8877,141.8192,141.8388,13848.0
2021-06-04 15:20:00,145.05,145.35,145.05,145.25,66049.0,141.8388,142.1322,141.8388,142.0344,66049.0
2021-06-04 15:30:00,145.25,145.44,145.22,145.36,48353.0,142.0344,142.2202,142.005,142.1419,48353.0
2021-06-04 15:40:00,145.37,145.61,145.31,145.45,82070.0,142.1517,142.3864,142.093,142.2299,82070.0
2021-06-04 15:50:00,145.48,145.82,145.2,145.21,114705.0,142.2593,142.5917,141.9855,141.9953,114705.0
2021-06-07 09:30:00,144.74,145.96,144.28,145.48,101284.0,141.5357,142.7286,141.0858,142.2593,101284.0
2021-06-07 09:40:00,145.39,145.39,144.87,145.05,29518.0,142.1713,142.1713,141.6628,141.8388,29518.0
2021-06-07 09:50:00,145.05,145.34,144.97,145.29,24269.0,141.8388,142.1224,141.7606,142.0735,24269.0
2021-06-07 10:00:00,145.29,145.35,144.85,144.85,15388.0,142.0735,142.1322,141.6432,141.6432,15388.0
2021-06-07 10:10:00,144.84,144.86,144.6,144.82,17315.0,141.6334,141.653,141.3988,141.6139,17315.0
2021-06-07 10:20:00,144.85,145.03,144.82,144.99,10119.0,141.6432,141.8192,141.6139,141.7801,10119.0
2021-06-07 10:30:00,144.99,145.03,144.65,144.68,19432.0,141.7801,141.8192,141.4477,141.477,19432.0
2021-06-07 10:40:00,144.66,144.8,144.57,144.65,14192.0,141.4574,141.5943,141.3694,141.4477,14192.0
2021-06-07 10:50:00,144.61,144.76,144.54,144.63,13877.0,141.4085,141.5552,141.3401,141.4281,13877.0
2021-06-07 11:00:00,144.62,144.62,144.12,144.24,34557.0,141.4183,141.4183,140.9294,141.0467,34557.0
2021-06-07 11:10:00,144.27,144.36,144.05,144.22,36176.0,141.0761,141.1641,140.8609,141.0272,36176.0
2021-06-07 11:20:00,144.2,144.77,144.19,144.64,31972.0,141.0076,141.565,140.9978,141.4379,31972.0
2021-06-07 11:30:00,144.68,144.69,144.35,144.53,29761.0,141.477,141.4868,141.1543,141.3303,29761.0
2021-06-07 11:40:00,144.51,144.69,144.33,144.35,14586.0,141.3107,141.4868,141.1347,141.1543,14586.0
2021-06-07 11:50:00,144.32,144.49,144.28,144.32,11749.0,141.125,141.2912,141.0858,141.125,11749.0
2021-06-07 12:00:00,144.34,144.55,144.3,144.5,10781.0,141.1445,141.3499,141.1054,141.301,10781.0
2021-06-07 12:10:00,144.55,144.69,144.51,144.64,9371.0,141.3499,141.4868,141.3107,141.4379,9371.0
2021-06-07 12:20:00,144.62,144.67,144.42,144.57,7254.0,141.4183,141.4672,141.2227,141.3694,7254.0
2021-06-07 12:30:00,144.58,144.62,144.51,144.58,7453.0,141.3792,141.4183,141.3107,141.3792,7453.0
2021-06-07 12:40:00,144.62,144.7,144.56,144.57,5117.0,141.4183,141.4965,141.3596,141.3694,5117.0
2021-06-07 12:50:00,144.61,144.66,144.5,144.51,3434.0,141.4085,141.4574,141.301,141.3107,3434.0
2021-06-07 13:00:00,144.54,144.79,144.54,144.59,6107.0,141.3401,141.5846,141.3401,141.389,6107.0
2021-06-07 13:10:00,144.57,144.7,144.51,144.51,4064.0,141.3694,141.4965,141.3107,141.3107,4064.0
2021-06-07 13:20:00,144.5,144.61,144.42,144.44,5494.0,141.301,141.4085,141.2227,141.2423,5494.0
2021-06-07 13:30:00,144.35,144.54,144.32,144.52,4699.0,141.1543,141.3401,141.125,141.3205,4699.0
2021-06-07 13:40:00,144.5,144.59,144.45,144.55,5370.0,141.301,141.389,141.2521,141.3499,5370.0
2021-06-07 13:50:00,144.58,144.72,144.5,144.65,28507.0,141.3792,141.5161,141.301,141.4477,28507.0
2021-06-07 14:00:00,144.65,144.79,144.57,144.76,22006.0,141.4477,141.5846,141.3694,141.5552,22006.0
2021-06-07 14:10:00,144.76,144.8,144.65,144.68,8347.0,141.5552,141.5943,141.4477,141.477,8347.0
2021-06-07 14:20:00,144.71,144.8,144.7,144.75,6949.0,141.5063,141.5943,141.4965,141.5454,6949.0
2021-06-07 14:30:00,144.75,144.88,144.75,144.88,3473.0,141.5454,141.6726,141.5454,141.6726,3473.0
2021-06-07 14:40:00,144.88,144.96,144.87,144.9,4892.0,141.6726,141.7508,141.6628,141.6921,4892.0
2021-06-07 14:50:00,144.91,145.12,144.91,145.03,8630.0,141.7019,141.9072,141.7019,141.8192,8630.0
2021-06-07 15:00:00,145.1,145.26,145.1,145.19,5300.0,141.8877,142.0441,141.8877,141.9757,5300.0
2021-06-07 15:10:00,145.24,145.48,145.22,145.47,15865.0,142.0246,142.2593,142.005,142.2495,15865.0
2021-06-07 15:20:00,145.47,145.73,145.47,145.72,24495.0,142.2495,142.5037,142.2495,142.494,24495.0
2021-06-07 15:30:00,145.72,145.76,145.26,145.3,28217.0,142.494,142.5331,142.0441,142.0833,28217.0
2021-06-07 15:40:00,145.32,145.44,145.15,145.3,47070.0,142.1028,142.2202,141.9366,142.0833,47070.0
2021-06-07 15:50:00,145.32,145.82,145.32,145.76,137097.0,142.1028,142.5917,142.1028,142.5331,137097.0
2021-06-08 09:30:00,146.38,146.84,146.0,146.75,46224.0,143.1394,143.5892,142.7678,143.5012,46224.0
2021-06-08 09:40:00,146.75,147.26,146.65,146.8,27887.0,143.5012,143.9999,143.4034,143.5501,27887.0
2021-06-08 09:50:00,146.82,146.86,146.22,146.45,20301.0,143.5696,143.6087,142.9829,143.2078,20301.0
2021-06-08 10:00:00,146.41,146.46,146.06,146.46,15448.0,143.1687,143.2176,142.8264,143.2176,15448.0
2021-06-08 10:10:00,146.45,146.68,146.4,146.46,18897.0,143.2078,143.4327,143.1589,143.2176,18897.0
2021-06-08 10:20:00,146.51,146.59,146.41,146.5,11308.0,143.2665,143.3447,143.1687,143.2567,11308.0
2021-06-08 10:30:00,146.46,146.74,146.43,146.51,23047.0,143.2176,143.4914,143.1882,143.2665,23047.0
2021-06-08 10:40:00,146.53,146.76,146.5,146.75,11384.0,143.286,143.5109,143.2567,143.5012,11384.0
2021-06-08 10:50:00,146.69,146.8,146.42,146.49,18616.0,143.4425,143.5501,143.1785,143.2469,18616.0
2021-06-08 11:00:00,146.49,146.68,146.43,146.54,16145.0,143.2469,143.4327,143.1882,143.2958,16145.0
2021-06-08 11:10:00,146.65,146.65,146.39,146.44,69701.0,143.4034,143.4034,143.1491,143.198,69701.0
2021-06-08 11:20:00,146.45,146.46,145.83,146.07,35882.0,143.2078,143.2176,142.6015,142.8362,35882.0
2021-06-08 11:30:00,146.07,146.24,145.82,145.96,7534.0,142.8362,143.0024,142.5917,142.7286,7534.0
2021-06-08 11:40:00,145.84,146.01,145.78,145.87,6700.0,142.6113,142.7775,142.5526,142.6406,6700.0
2021-06-08 11:50:00,145.87,145.87,145.64,145.72,5847.0,142.6406,142.6406,142.4157,142.494,5847.0
2021-06-08 12:00:00,145.69,146.0,145.67,145.94,7558.0,142.4646,142.7678,142.4451,142.7091,7558.0
2021-06-08 12:10:00,145.92,146.04,145.87,146.0,5020.0,142.6895,142.8069,142.6406,142.7678,5020.0
2021-06-08 12:20:00,146.0,146.17,145.99,146.13,3911.0,142.7678,142.934,142.758,142.8949,3911.0
2021-06-08 12:30:00,146.18,146.35,146.18,146.33,4309.0,142.9438,143.11,142.9438,143.0905,4309.0
2021-06-08 12:40:00,146.31,146.38,146.2,146.2,11396.0,143.0709,143.1394,142.9633,142.9633,11396.0
2021-06-08 12:50:00,146.24,146.3,146.1,146.16,4577.0,143.0024,143.0611,142.8655,142.9242,4577.0
2021-06-08 13:00:00,146.14,146.14,146.02,146.04,4547.0,142.9047,142.9047,142.7873,142.8069,4547.0
2021-06-08 13:10:00,146.05,146.07,145.93,145.93,3372.0,142.8167,142.8362,142.6993,142.6993,3372.0
2021-06-08 13:20:00,145.9,145.96,145.65,145.65,5845.0,142.67,142.7286,142.4255,142.4255,5845.0
2021-06-08 13:30:00,145.65,145.7,145.54,145.54,8925.0,142.4255,142.4744,142.3179,142.3179,8925.0
2021-06-08 13:40:00,145.53,145.56,145.38,145.49,15556.0,142.3082,142.3375,142.1615,142.2691,15556.0
2021-06-08 13:50:00,145.44,145.48,145.23,145.25,8208.0,142.2202,142.2593,142.0148,142.0344,8208.0
2021-06-08 14:00:00,145.25,145.4,145.2,145.35,5229.0,142.0344,142.181,141.9855,142.1322,5229.0
2021-06-08 14:10:00,145.32,145.45,145.27,145.44,7073.0,142.1028,142.2299,142.0539,142.2202,7073.0
2021-06-08 14:20:00,145.45,145.46,145.27,145.27,11874.0,142.2299,142.2397,142.0539,142.0539,11874.0
2021-06-08 14:30:00,145.35,145.43,145.33,145.35,3706.0,142.1322,142.2104,142.1126,142.1322,3706.0
2021-06-08 14:40:00,145.35,145.46,145.33,145.46,5399.0,142.1322,142.2397,142.1126,142.2397,5399.0
2021-06-08 14:50:00,145.44,145.55,145.37,145.5,6614.0,142.2202,142.3277,142.1517,142.2788,6614.0
2021-06-08 15:00:00,145.52,145.69,145.49,145.65,9007.0,142.2984,142.4646,142.2691,142.4255,9007.0
2021-06-08 15:10:00,145.64,145.67,145.42,145.64,7338.0,142.4157,142.4451,142.2006,142.4157,7338.0
2021-06-08 15:20:00,145.6,145.69,145.54,145.61,8929.0,142.3766,142.4646,142.3179,142.3864,8929.0
2021-06-08 15:30:00,145.62,145.8,145.62,145.63,16921.0,142.3962,142.5722,142.3962,142.406,16921.0
2021-06-08 15:40:00,145.61,145.69,145.55,145.59,17868.0,142.3864,142.4646,142.3277,142.3668,17868.0
2021-06-08 15:50:00,145.58,145.7,145.41,145.5,75836.0,142.3571,142.4744,142.1908,142.2788,75836.0
2021-06-09 09:30:00,146.28,146.43,145.57,146.0,35292.0,143.0416,143.1882,142.3473,142.7678,35292.0
2021-06-09 09:40:00,146.05,146.73,146.01,146.42,19894.0,142.8167,143.4816,142.7775,143.1785,19894.0
2021-06-09 09:50:00,146.43,146.76,146.12,146.63,9697.0,143.1882,143.5109,142.8851,143.3838,9697.0
2021-06-09 10:00:00,146.78,146.92,146.55,146.69,20882.0,143.5305,143.6674,143.3056,143.4425,20882.0
2021-06-09 10:10:00,146.68,146.86,146.39,146.78,29898.0,143.4327,143.6087,143.1491,143.5305,29898.0
2021-06-09 10:20:00,146.77,147.08,146.68,147.01,24800.0,143.5207,143.8239,143.4327,143.7554,24800.0
2021-06-09 10:30:00,147.03,147.14,146.7,146.99,16524.0,143.775,143.8825,143.4523,143.7358,16524.0
2021-06-09 10:40:00,147.0,147.09,146.8,146.9,8934.0,143.7456,143.8336,143.5501,143.6478,8934.0
2021-06-09 10:50:00,146.88,146.91,146.53,146.79,12372.0,143.6283,143.6576,143.286,143.5403,12372.0
2021-06-09 11:00:00,146.74,147.02,146.73,147.02,17959.0,143.4914,143.7652,143.4816,143.7652,17959.0
2021-06-09 11:10:00,146.98,147.36,146.85,147.36,21958.0,143.7261,144.0977,143.5989,144.0977,21958.0
2021-06-09 11:20:00,147.33,147.44,147.22,147.44,16149.0,144.0683,144.1759,143.9608,144.1759,16149.0
2021-06-09 11:30:00,147.43,147.43,147.11,147.25,15139.0,144.1661,144.1661,143.8532,143.9901,15139.0
2021-06-09 11:40:00,147.23,147.23,146.86,146.87,10219.0,143.9705,143.9705,143.6087,143.6185,10219.0
2021-06-09 11:50:00,146.9,146.9,146.75,146.84,58285.0,143.6478,143.6478,143.5012,143.5892,58285.0
2021-06-09 12:00:00,146.85,146.99,146.67,146.7,10362.0,143.5989,143.7358,143.4229,143.4523,10362.0
2021-06-09 12:10:00,146.75,146.82,146.55,146.76,15080.0,143.5012,143.5696,143.3056,143.5109,15080.0
2021-06-09 12:20:00,146.79,146.83,146.7,146.78,6763.0,143.5403,143.5794,143.4523,143.5305,6763.0
2021-06-09 12:30:00,146.78,146.81,146.7,146.76,10786.0,143.5305,143.5598,143.4523,143.5109,10786.0
2021-06-09 12:40:00,146.8,146.86,146.71,146.81,4777.0,143.5501,143.6087,143.462,143.5598,4777.0
2021-06-09 12:50:00,146.86,147.05,146.86,146.9,7361.0,143.6087,143.7945,143.6087,143.6478,7361.0
2021-06-09 13:00:00,146.92,146.94,146.7,146.81,14989.0,143.6674,143.687,143.4523,143.5598,14989.0
2021-06-09 13:10:00,146.77,146.8,146.7,146.79,7202.0,143.5207,143.5501,143.4523,143.5403,7202.0
2021-06-09 13:20:00,146.73,146.75,146.46,146.55,17559.0,143.4816,143.5012,143.2176,143.3056,17559.0
2021-06-09 13:30:00,146.55,146.66,146.5,146.6,7993.0,143.3056,143.4132,143.2567,143.3545,7993.0
2021-06-09 13:40:00,146.64,146.65,146.5,146.65,8106.0,143.3936,143.4034,143.2567,143.4034,8106.0
2021-06-09 13:50:00,146.66,146.74,146.57,146.59,9975.0,143.4132,143.4914,143.3251,143.3447,9975.0
2021-06-09 14:00:00,146.59,146.69,146.59,146.6,7475.0,143.3447,143.4425,143.3447,143.3545,7475.0
2021-06-09 14:10:00,146.58,146.59,146.47,146.47,8304.0,143.3349,143.3447,143.2274,143.2274,8304.0
2021-06-09 14:20:00,146.48,146.57,146.39,146.4,7551.0,143.2371,143.3251,143.1491,143.1589,7551.0
2021-06-09 14:30:00,146.42,146.42,146.23,146.28,13826.0,143.1785,143.1785,142.9927,143.0416,13826.0
2021-06-09 14:40:00,146.29,146.33,145.93,145.93,17501.0,143.0513,143.0905,142.6993,142.6993,17501.0
2021-06-09 14:50:00,145.95,146.07,145.89,145.94,11221.0,142.7189,142.8362,142.6602,142.7091,11221.0
2021-06-09 15:00:00,145.9,145.91,145.71,145.87,16044.0,142.67,142.6798,142.4842,142.6406,16044.0
2021-06-09 15:10:00,145.88,145.94,145.79,145.94,16608.0,142.6504,142.7091,142.5624,142.7091,16608.0
2021-06-09 15:20:00,145.97,146.15,145.95,146.14,40216.0,142.7384,142.9144,142.7189,142.9047,40216.0
2021-06-09 15:30:00,146.13,146.37,146.13,146.31,83413.0,142.8949,143.1296,142.8949,143.0709,83413.0
2021-06-09 15:40:00,146.28,146.38,146.11,146.13,56717.0,143.0416,143.1394,142.8753,142.8949,56717.0
2021-06-09 15:50:00,146.11,146.36,145.78,145.82,349731.0,142.8753,143.1198,142.5526,142.5917,349731.0
2021-06-10 09:30:00,146.36,146.41,145.37,146.09,45325.0,143.1198,143.1687,142.1517,142.8558,45325.0
2021-06-10 09:40:00,146.12,146.33,146.04,146.11,66816.0,142.8851,143.0905,142.8069,142.8753,66816.0
2021-06-10 09:50:00,146.11,146.27,145.99,146.03,43811.0,142.8753,143.0318,142.758,142.7971,43811.0
2021-06-10 10:00:00,146.07,146.21,145.66,145.72,17333.0,142.8362,142.9731,142.4353,142.494,17333.0
2021-06-10 10:10:00,145.8,146.29,145.76,146.17,18612.0,142.5722,143.0513,142.5331,142.934,18612.0
2021-06-10 10:20:00,146.14,146.2,145.85,145.9,18442.0,142.9047,142.9633,142.6211,142.67,18442.0
2021-06-10 10:30:00,145.93,146.06,145.73,145.78,20856.0,142.6993,142.8264,142.5037,142.5526,20856.0
2021-06-10 10:40:00,145.77,145.79,145.05,145.11,20403.0,142.5429,142.5624,141.8388,141.8975,20403.0
2021-06-10 10:50:00,145.14,145.14,144.75,144.97,14247.0,141.9268,141.9268,141.5454,141.7606,14247.0
2021-06-10 11:00:00,144.91,145.3,144.8,145.3,13072.0,141.7019,142.0833,141.5943,142.0833,13072.0
2021-06-10 11:10:00,145.3,145.77,145.24,145.77,22224.0,142.0833,142.5429,142.0246,142.5429,22224.0
2021-06-10 11:20:00,145.78,146.06,145.78,146.0,21778.0,142.5526,142.8264,142.5526,142.7678,21778.0
2021-06-10 11:30:00,146.1,146.28,146.08,146.18,7572.0,142.8655,143.0416,142.846,142.9438,7572.0
2021-06-10 11:40:00,146.22,146.22,145.99,146.19,13616.0,142.9829,142.9829,142.758,142.9536,13616.0
2021-06-10 11:50:00,146.22,146.34,146.2,146.31,7446.0,142.9829,143.1002,142.9633,143.0709,7446.0
2021-06-10 12:00:00,146.31,146.31,142.31,143.94,595904.0,143.0709,143.0709,139.1595,140.7534,595904.0
2021-06-10 12:10:00,143.99,144.42,142.54,144.01,406323.0,140.8023,141.2227,139.3844,140.8218,406323.0
2021-06-10 12:20:00,144.01,144.46,143.73,143.97,155891.0,140.8218,141.2619,140.548,140.7827,155891.0
2021-06-10 12:30:00,143.97,145.05,143.85,144.87,71315.0,140.7827,141.8388,140.6654,141.6628,71315.0
2021-06-10 12:40:00,144.89,145.28,144.8,144.91,38282.0,141.6823,142.0637,141.5943,141.7019,38282.0
2021-06-10 12:50:00,144.93,145.3,144.93,145.19,37328.0,141.7215,142.0833,141.7215,141.9757,37328.0
2021-06-10 13:00:00,145.16,145.43,144.96,145.36,21742.0,141.9464,142.2104,141.7508,142.1419,21742.0
2021-06-10 13:10:00,145.4,145.44,145.17,145.32,14641.0,142.181,142.2202,141.9561,142.1028,14641.0
2021-06-10 13:20:00,145.31,145.39,145.16,145.3,12787.0,142.093,142.1713,141.9464,142.0833,12787.0
2021-06-10 13:30:00,145.42,145.51,145.23,145.46,15749.0,142.2006,142.2886,142.0148,142.2397,15749.0
2021-06-10 13:40:00,145.5,145.71,145.5,145.71,14341.0,142.2788,142.4842,142.2788,142.4842,14341.0
2021-06-10 13:50:00,145.73,145.76,145.48,145.69,17334.0,142.5037,142.5331,142.2593,142.4646,17334.0
2021-06-10 14:00:00,145.69,145.72,145.47,145.49,12248.0,142.4646,142.494,142.2495,142.2691,12248.0
2021-06-10 14:10:00,145.49,145.57,145.44,145.47,14361.0,142.2691,142.3473,142.2202,142.2495,14361.0
2021-06-10 14:20:00,145.44,145.46,145.14,145.18,17569.0,142.2202,142.2397,141.9268,141.9659,17569.0
2021-06-10 14:30:00,145.18,145.36,145.18,145.26,16685.0,141.9659,142.1419,141.9659,142.0441,16685.0
2021-06-10 14:40:00,145.28,145.5,145.28,145.5,12037.0,142.0637,142.2788,142.0637,142.2788,12037.0
2021-06-10 14:50:00,145.48,145.6,145.34,145.34,17912.0,142.2593,142.3766,142.1224,142.1224,17912.0
2021-06-10 15:00:00,145.29,145.42,145.2,145.38,18691.0,142.0735,142.2006,141.9855,142.1615,18691.0
2021-06-10 15:10:00,145.4,145.53,145.36,145.38,17310.0,142.181,142.3082,142.1419,142.1615,17310.0
2021-06-10 15:20:00,145.38,145.59,145.36,145.45,21180.0,142.1615,142.3668,142.1419,142.2299,21180.0
2021-06-10 15:30:00,145.43,145.68,145.34,145.62,36663.0,142.2104,142.4548,142.1224,142.3962,36663.0
2021-06-10 15:40:00,145.59,145.68,145.5,145.67,54495.0,142.3668,142.4548,142.2788,142.4451,54495.0
2021-06-10 15:50:00,145.68,145.89,145.66,145.72,144846.0,142.4548,142.6602,142.4353,142.494,144846.0
2021-06-11 09:30:00,145.65,146.05,144.97,145.81,44914.0,142.4255,142.8167,141.7606,142.582,44914.0
2021-06-11 09:40:00,145.87,146.63,145.82,146.61,14351.0,142.6406,143.3838,142.5917,143.3643,14351.0
2021-06-11 09:50:00,146.58,146.76,145.85,145.99,18428.0,143.3349,143.5109,142.6211,142.758,18428.0
2021-06-11 10:00:00,146.04,146.08,145.64,145.84,21027.0,142.8069,142.846,142.4157,142.6113,21027.0
2021-06-11 10:10:00,145.9,145.95,145.77,145.81,17651.0,142.67,142.7189,142.5429,142.582,17651.0
2021-06-11 10:20:00,145.73,145.78,145.43,145.61,10158.0,142.5037,142.5526,142.2104,142.3864,10158.0
2021-06-11 10:30:00,145.61,145.7,145.38,145.41,26512.0,142.3864,142.4744,142.1615,142.1908,26512.0
2021-06-11 10:40:00,145.44,145.64,145.42,145.58,9645.0,142.2202,142.4157,142.2006,142.3571,9645.0
2021-06-11 10:50:00,145.59,145.76,145.56,145.7,11242.0,142.3668,142.5331,142.3375,142.4744,11242.0
2021-06-11 11:00:00,145.73,146.07,145.64,145.96,13078.0,142.5037,142.8362,142.4157,142.7286,13078.0
2021-06-11 11:10:00,145.92,146.01,145.87,145.99,9973.0,142.6895,142.7775,142.6406,142.758,9973.0
2021-06-11 11:20:00,145.97,146.04,145.9,145.99,18618.0,142.7384,142.8069,142.67,142.758,18618.0
2021-06-11 11:30:00,145.99,146.04,145.87,145.99,6671.0,142.758,142.8069,142.6406,142.758,6671.0
2021-06-11 11:40:00,145.96,146.1,145.84,146.05,6724.0,142.7286,142.8655,142.6113,142.8167,6724.0
2021-06-11 11:50:00,146.01,146.02,145.92,145.93,5393.0,142.7775,142.7873,142.6895,142.6993,5393.0
2021-06-11 12:00:00,145.97,146.09,145.97,146.05,8974.0,142.7384,142.8558,142.7384,142.8167,8974.0
2021-06-11 12:10:00,146.07,146.23,146.07,146.15,8421.0,142.8362,142.9927,142.8362,142.9144,8421.0
2021-06-11 12:20:00,146.14,146.25,146.13,146.22,12417.0,142.9047,143.0122,142.8949,142.9829,12417.0
2021-06-11 12:30:00,146.22,146.59,146.22,146.52,13891.0,142.9829,143.3447,142.9829,143.2763,13891.0
2021-06-11 12:40:00,146.51,146.6,146.45,146.54,11844.0,143.2665,143.3545,143.2078,143.2958,11844.0
2021-06-11 12:50:00,146.51,146.63,146.5,146.53,7855.0,143.2665,143.3838,143.2567,143.286,7855.0
2021-06-11 13:00:00,146.53,146.53,146.22,146.23,10449.0,143.286,143.286,142.9829,142.9927,10449.0
2021-06-11 13:10:00,146.22,146.24,146.11,146.22,14537.0,142.9829,143.0024,142.8753,142.9829,14537.0
2021-06-11 13:20:00,146.22,146.22,146.14,146.16,8044.0,142.9829,142.9829,142.9047,142.9242,8044.0
2021-06-11 13:30:00,146.18,146.21,146.04,146.12,16348.0,142.9438,142.9731,142.8069,142.8851,16348.0
2021-06-11 13:40:00,146.08,146.12,146.03,146.04,18184.0,142.846,142.8851,142.7971,142.8069,18184.0
2021-06-11 13:50:00,146.05,146.22,146.05,146.17,8661.0,142.8167,142.9829,142.8167,142.934,8661.0
2021-06-11 14:00:00,146.19,146.23,146.15,146.18,10917.0,142.9536,142.9927,142.9144,142.9438,10917.0
2021-06-11 14:10:00,146.19,146.22,146.16,146.18,14617.0,142.9536,142.9829,142.9242,142.9438,14617.0
2021-06-11 14:20:00,146.2,146.3,146.14,146.3,17057.0,142.9633,143.0611,142.9047,143.0611,17057.0
2021-06-11 14:30:00,146.3,146.42,146.25,146.4,15607.0,143.0611,143.1785,143.0122,143.1589,15607.0
2021-06-11 14:40:00,146.41,146.46,146.36,146.36,9653.0,143.1687,143.2176,143.1198,143.1198,9653.0
2021-06-11 14:50:00,146.34,146.44,146.25,146.29,13459.0,143.1002,143.198,143.0122,143.0513,13459.0
2021-06-11 15:00:00,146.26,146.27,146.16,146.21,16047.0,143.022,143.0318,142.9242,142.9731,16047.0
2021-06-11 15:10:00,146.2,146.35,146.18,146.31,10037.0,142.9633,143.11,142.9438,143.0709,10037.0
2021-06-11 15:20:00,146.33,146.39,146.26,146.29,12222.0,143.0905,143.1491,143.022,143.0513,12222.0
2021-06-11 15:30:00,146.28,146.48,146.28,146.31,28689.0,143.0416,143.2371,143.0416,143.0709,28689.0
2021-06-11 15:40:00,146.27,146.32,146.19,146.21,25548.0,143.0318,143.0807,142.9536,142.9731,25548.0
2021-06-11 15:50:00,146.2,146.45,146.2,146.36,78383.0,142.9633,143.2078,142.9633,143.1198,78383.0
2021-06-14 09:30:00,146.66,147.0,146.15,146.3,42772.0,143.4132,143.7456,142.9144,143.0611,42772.0
2021-06-14 09:40:00,146.38,147.08,146.35,146.99,17187.0,143.1394,143.8239,143.11,143.7358,17187.0
2021-06-14 09:50:00,147.06,147.12,146.76,146.8,11748.0,143.8043,143.863,143.5109,143.5501,11748.0
2021-06-14 10:00:00,146.83,146.87,146.43,146.78,18510.0,143.5794,143.6185,143.1882,143.5305,18510.0
2021-06-14 10:10:00,146.78,146.8,146.28,146.39,10998.0,143.5305,143.5501,143.0416,143.1491,10998.0
2021-06-14 10:20:00,146.4,146.44,146.15,146.29,16286.0,143.1589,143.198,142.9144,143.0513,16286.0
2021-06-14 10:30:00,146.21,146.56,146.2,146.48,18795.0,142.9731,143.3154,142.9633,143.2371,18795.0
2021-06-14 10:40:00,146.47,146.64,146.29,146.37,14810.0,143.2274,143.3936,143.0513,143.1296,14810.0
2021-06-14 10:50:00,146.36,146.53,146.35,146.45,18245.0,143.1198,143.286,143.11,143.2078,18245.0
2021-06-14 11:00:00,146.45,146.55,146.42,146.46,54029.0,143.2078,143.3056,143.1785,143.2176,54029.0
2021-06-14 11:10:00,146.43,147.08,146.39,146.98,86021.0,143.1882,143.8239,143.1491,143.7261,86021.0
2021-06-14 11:20:00,147.0,147.32,146.93,147.32,18148.0,143.7456,144.0585,143.6772,144.0585,18148.0
2021-06-14 11:30:00,147.3,147.42,147.19,147.27,41925.0,144.039,144.1563,143.9314,144.0096,41925.0
2021-06-14 11:40:00,147.25,147.45,147.1,147.45,49523.0,143.9901,144.1857,143.8434,144.1857,49523.0
2021-06-14 11:50:00,147.49,147.7,147.44,147.66,28032.0,144.2248,144.4301,144.1759,144.391,28032.0
2021-06-14 12:00:00,147.67,147.8,147.55,147.75,14569.0,144.4008,144.5279,144.2834,144.479,14569.0
2021-06-14 12:10:00,147.72,147.91,147.71,147.9,16233.0,144.4497,144.6355,144.4399,144.6257,16233.0
2021-06-14 12:20:00,147.88,148.24,147.85,148.17,28983.0,144.6061,144.9582,144.5768,144.8897,28983.0
2021-06-14 12:30:00,148.21,148.28,148.12,148.2,20073.0,144.9288,144.9973,144.8408,144.9191,20073.0
2021-06-14 12:40:00,148.22,148.34,148.11,148.14,20676.0,144.9386,145.056,144.8311,144.8604,20676.0
2021-06-14 12:50:00,148.15,148.4,148.15,148.34,10824.0,144.8702,145.1146,144.8702,145.056,10824.0
2021-06-14 13:00:00,148.34,148.42,148.14,148.36,16759.0,145.056,145.1342,144.8604,145.0755,16759.0
2021-06-14 13:10:00,148.4,148.4,148.08,148.09,25965.0,145.1146,145.1146,144.8017,144.8115,25965.0
2021-06-14 13:20:00,148.11,148.14,147.94,148.0,8360.0,144.8311,144.8604,144.6648,144.7235,8360.0
2021-06-14 13:30:00,148.0,148.1,147.95,148.05,6200.0,144.7235,144.8213,144.6746,144.7724,6200.0
2021-06-14 13:40:00,148.04,148.2,147.98,148.16,8943.0,144.7626,144.9191,144.7039,144.8799,8943.0
2021-06-14 13:50:00,148.13,148.31,148.02,148.07,9251.0,144.8506,145.0266,144.743,144.7919,9251.0
2021-06-14 14:00:00,148.09,148.12,147.87,147.89,42019.0,144.8115,144.8408,144.5964,144.6159,42019.0
2021-06-14 14:10:00,147.88,148.18,147.75,148.18,29789.0,144.6061,144.8995,144.479,144.8995,29789.0
2021-06-14 14:20:00,148.13,148.25,148.06,148.1,16518.0,144.8506,144.968,144.7822,144.8213,16518.0
2021-06-14 14:30:00,148.09,148.31,148.08,148.29,19919.0,144.8115,145.0266,144.8017,145.0071,19919.0
2021-06-14 14:40:00,148.33,148.74,148.32,148.6,41675.0,145.0462,145.4471,145.0364,145.3102,41675.0
2021-06-14 14:50:00,148.61,148.62,148.41,148.48,44854.0,145.32,145.3298,145.1244,145.1929,44854.0
2021-06-14 15:00:00,148.45,148.46,148.08,148.11,10036.0,145.1635,145.1733,144.8017,144.8311,10036.0
2021-06-14 15:10:00,148.09,148.21,148.03,148.18,27206.0,144.8115,144.9288,144.7528,144.8995,27206.0
2021-06-14 15:20:00,148.17,148.35,148.14,148.35,29737.0,144.8897,145.0657,144.8604,145.0657,29737.0
2021-06-14 15:30:00,148.37,148.37,148.15,148.19,36331.0,145.0853,145.0853,144.8702,144.9093,36331.0
2021-06-14 15:40:00,148.2,148.52,148.2,148.52,36546.0,144.9191,145.232,144.9191,145.232,36546.0
2021-06-14 15:50:00,148.47,148.59,148.37,148.55,115899.0,145.1831,145.3004,145.0853,145.2613,115899.0
2021-06-15 09:30:00,148.74,148.94,147.97,148.26,57408.0,145.4471,145.6427,144.6942,144.9777,57408.0
2021-06-15 09:40:00,148.23,148.23,147.67,148.02,37050.0,144.9484,144.9484,144.4008,144.743,37050.0
2021-06-15 09:50:00,148.01,148.1,147.12,147.15,13578.0,144.7333,144.8213,143.863,143.8923,13578.0
2021-06-15 10:00:00,147.19,147.2,146.56,146.61,19378.0,143.9314,143.9412,143.3154,143.3643,19378.0
2021-06-15 10:10:00,146.57,146.74,146.32,146.41,30715.0,143.3251,143.4914,143.0807,143.1687,30715.0
2021-06-15 10:20:00,146.47,146.62,146.27,146.5,33940.0,143.2274,143.374,143.0318,143.2567,33940.0
2021-06-15 10:30:00,146.45,146.5,146.36,146.5,31913.0,143.2078,143.2567,143.1198,143.2567,31913.0
2021-06-15 10:40:00,146.52,146.54,145.95,145.95,25131.0,143.2763,143.2958,142.7189,142.7189,25131.0
2021-06-15 10:50:00,145.93,146.19,145.92,146.04,17086.0,142.6993,142.9536,142.6895,142.8069,17086.0
2021-06-15 11:00:00,146.04,146.24,146.02,146.09,20016.0,142.8069,143.0024,142.7873,142.8558,20016.0
2021-06-15 11:10:00,146.06,146.11,145.77,145.85,24317.0,142.8264,142.8753,142.5429,142.6211,24317.0
2021-06-15 11:20:00,145.81,145.9,145.4,145.51,20309.0,142.582,142.67,142.181,142.2886,20309.0
2021-06-15 11:30:00,145.46,145.59,144.95,144.98,22555.0,142.2397,142.3668,141.741,141.7703,22555.0
2021-06-15 11:40:00,144.99,145.27,144.97,145.27,14651.0,141.7801,142.0539,141.7606,142.0539,14651.0
2021-06-15 11:50:00,145.22,145.34,145.11,145.18,8519.0,142.005,142.1224,141.8975,141.9659,8519.0
2021-06-15 12:00:00,145.18,145.45,145.13,145.39,16608.0,141.9659,142.2299,141.917,142.1713,16608.0
2021-06-15 12:10:00,145.39,145.53,144.68,144.69,17633.0,142.1713,142.3082,141.477,141.4868,17633.0
2021-06-15 12:20:00,144.69,144.7,144.43,144.55,17656.0,141.4868,141.4965,141.2325,141.3499,17656.0
2021-06-15 12:30:00,144.52,144.64,144.47,144.58,12275.0,141.3205,141.4379,141.2716,141.3792,12275.0
2021-06-15 12:40:00,144.56,144.63,144.45,144.45,15563.0,141.3596,141.4281,141.2521,141.2521,15563.0
2021-06-15 12:50:00,144.43,144.57,144.31,144.5,13780.0,141.2325,141.3694,141.1152,141.301,13780.0
2021-06-15 13:00:00,144.47,144.74,144.35,144.67,18997.0,141.2716,141.5357,141.1543,141.4672,18997.0
2021-06-15 13:10:00,144.64,144.74,144.48,144.62,14135.0,141.4379,141.5357,141.2814,141.4183,14135.0
2021-06-15 13:20:00,144.61,144.75,144.53,144.62,8706.0,141.4085,141.5454,141.3303,141.4183,8706.0
2021-06-15 13:30:00,144.61,144.7,144.5,144.5,11044.0,141.4085,141.4965,141.301,141.301,11044.0
2021-06-15 13:40:00,144.51,144.83,144.46,144.77,18968.0,141.3107,141.6237,141.2619,141.565,18968.0
2021-06-15 13:50:00,144.78,144.89,144.71,144.89,18608.0,141.5748,141.6823,141.5063,141.6823,18608.0
2021-06-15 14:00:00,144.91,145.06,144.88,145.0,26642.0,141.7019,141.8486,141.6726,141.7899,26642.0
2021-06-15 14:10:00,145.04,145.15,144.9,144.97,22858.0,141.829,141.9366,141.6921,141.7606,22858.0
2021-06-15 14:20:00,145.0,145.26,144.95,145.14,41618.0,141.7899,142.0441,141.741,141.9268,41618.0
2021-06-15 14:30:00,145.11,145.14,144.76,144.76,10536.0,141.8975,141.9268,141.5552,141.5552,10536.0
2021-06-15 14:40:00,144.77,144.91,144.67,144.79,25151.0,141.565,141.7019,141.4672,141.5846,25151.0
2021-06-15 14:50:00,144.79,145.0,144.71,144.96,15828.0,141.5846,141.7899,141.5063,141.7508,15828.0
2021-06-15 15:00:00,144.93,144.93,144.65,144.65,10462.0,141.7215,141.7215,141.4477,141.4477,10462.0
2021-06-15 15:10:00,144.67,144.7,144.45,144.69,16215.0,141.4672,141.4965,141.2521,141.4868,16215.0
2021-06-15 15:20:00,144.69,144.75,144.54,144.64,15271.0,141.4868,141.5454,141.3401,141.4379,15271.0
2021-06-15 15:30:00,144.65,144.67,144.39,144.67,33374.0,141.4477,141.4672,141.1934,141.4672,33374.0
2021-06-15 15:40:00,144.67,144.92,144.67,144.92,42131.0,141.4672,141.7117,141.4672,141.7117,42131.0
2021-06-15 15:50:00,144.91,144.98,144.59,144.86,145650.0,141.7019,141.7703,141.389,141.653,145650.0
2021-06-16 09:30:00,143.96,144.26,143.03,143.29,106159.0,140.7729,141.0663,139.8635,140.1178,106159.0
2021-06-16 09:40:00,143.34,143.85,143.08,143.08,38984.0,140.1667,140.6654,139.9124,139.9124,38984.0
2021-06-16 09:50:00,143.14,143.16,142.43,142.81,90721.0,139.9711,139.9906,139.2768,139.6484,90721.0
2021-06-16 10:00:00,142.81,143.21,142.75,142.77,29118.0,139.6484,140.0395,139.5897,139.6093,29118.0
2021-06-16 10:10:00,142.75,142.86,142.49,142.53,52490.0,139.5897,139.6973,139.3355,139.3746,52490.0
2021-06-16 10:20:00,142.56,143.39,142.56,142.89,33153.0,139.4039,140.2155,139.4039,139.7266,33153.0
2021-06-16 10:30:00,142.89,143.0,142.41,142.41,27291.0,139.7266,139.8342,139.2572,139.2572,27291.0
2021-06-16 10:40:00,142.43,142.58,142.21,142.58,49731.0,139.2768,139.4235,139.0617,139.4235,49731.0
2021-06-16 10:50:00,142.6,143.2,142.6,143.12,44702.0,139.443,140.0298,139.443,139.9515,44702.0
2021-06-16 11:00:00,143.13,143.54,143.13,143.45,18155.0,139.9613,140.3622,139.9613,140.2742,18155.0
2021-06-16 11:10:00,143.44,143.5,142.82,142.86,20553.0,140.2644,140.3231,139.6582,139.6973,20553.0
2021-06-16 11:20:00,142.87,142.96,142.72,142.92,24098.0,139.7071,139.7951,139.5604,139.756,24098.0
2021-06-16 11:30:00,142.94,143.24,142.84,143.24,18426.0,139.7755,140.0689,139.6777,140.0689,18426.0
2021-06-16 11:40:00,143.15,143.26,143.02,143.15,18358.0,139.9809,140.0884,139.8537,139.9809,18358.0
2021-06-16 11:50:00,143.16,143.27,143.04,143.24,13044.0,139.9906,140.0982,139.8733,140.0689,13044.0
2021-06-16 12:00:00,143.24,143.32,143.02,143.17,16289.0,140.0689,140.1471,139.8537,140.0004,16289.0
2021-06-16 12:10:00,143.16,143.16,142.85,142.87,14956.0,139.9906,139.9906,139.6875,139.7071,14956.0
2021-06-16 12:20:00,142.86,142.94,142.71,142.8,19793.0,139.6973,139.7755,139.5506,139.6386,19793.0
2021-06-16 12:30:00,142.8,143.03,142.75,142.95,18382.0,139.6386,139.8635,139.5897,139.7853,18382.0
2021-06-16 12:40:00,143.0,143.03,142.63,142.75,31274.0,139.8342,139.8635,139.4724,139.5897,31274.0
2021-06-16 12:50:00,142.76,142.87,142.65,142.66,13047.0,139.5995,139.7071,139.4919,139.5017,13047.0
2021-06-16 13:00:00,142.66,142.8,142.54,142.8,17328.0,139.5017,139.6386,139.3844,139.6386,17328.0
2021-06-16 13:10:00,142.78,142.83,142.57,142.63,16391.0,139.619,139.6679,139.4137,139.4724,16391.0
2021-06-16 13:20:00,142.64,142.77,142.61,142.76,13973.0,139.4821,139.6093,139.4528,139.5995,13973.0
2021-06-16 13:30:00,142.85,143.01,142.8,142.98,22604.0,139.6875,139.844,139.6386,139.8146,22604.0
2021-06-16 13:40:00,142.96,143.12,142.83,142.84,19425.0,139.7951,139.9515,139.6679,139.6777,19425.0
2021-06-16 13:50:00,142.88,143.0,142.84,142.92,10632.0,139.7168,139.8342,139.6777,139.756,10632.0
2021-06-16 14:00:00,142.84,142.84,141.27,141.62,52519.0,139.6777,139.6777,138.1425,138.4847,52519.0
2021-06-16 14:10:00,141.65,141.75,140.92,140.95,32990.0,138.5141,138.6119,137.8002,137.8296,32990.0
2021-06-16 14:20:00,140.93,141.5,140.93,141.39,32340.0,137.81,138.3674,137.81,138.2598,32340.0
2021-06-16 14:30:00,141.39,141.56,140.89,141.0,55329.0,138.2598,138.4261,137.7709,137.8785,55329.0
2021-06-16 14:40:00,140.96,141.1,140.45,141.01,84285.0,137.8393,137.9762,137.3406,137.8882,84285.0
2021-06-16 14:50:00,140.98,141.88,140.95,141.88,65103.0,137.8589,138.739,137.8296,138.739,65103.0
2021-06-16 15:00:00,141.86,142.1,141.78,141.96,35598.0,138.7194,138.9541,138.6412,138.8172,35598.0
2021-06-16 15:10:00,141.98,142.19,141.96,142.18,44917.0,138.8368,139.0421,138.8172,139.0323,44917.0
2021-06-16 15:20:00,142.18,142.45,142.13,142.29,50228.0,139.0323,139.2964,138.9834,139.1399,50228.0
2021-06-16 15:30:00,142.31,142.8,142.3,142.8,57941.0,139.1595,139.6386,139.1497,139.6386,57941.0
2021-06-16 15:40:00,142.78,142.98,142.6,142.7,68457.0,139.619,139.8146,139.443,139.5408,68457.0
2021-06-16 15:50:00,142.67,142.78,142.29,142.6,324899.0,139.5115,139.619,139.1399,139.443,324899.0
2021-06-17 09:30:00,142.14,142.92,140.67,142.17,80325.0,138.9932,139.756,137.5558,139.0226,80325.0
2021-06-17 09:40:00,142.11,142.39,141.8,141.96,34904.0,138.9639,139.2377,138.6607,138.8172,34904.0
2021-06-17 09:50:00,142.06,142.06,141.38,141.38,40065.0,138.915,138.915,138.25,138.25,40065.0
2021-06-17 10:00:00,141.31,141.99,141.31,141.69,43329.0,138.1816,138.8465,138.1816,138.5532,43329.0
2021-06-17 10:10:00,141.75,142.01,141.34,141.95,53162.0,138.6119,138.8661,138.2109,138.8074,53162.0
2021-06-17 10:20:00,141.91,142.28,141.85,142.28,24786.0,138.7683,139.1301,138.7096,139.1301,24786.0
2021-06-17 10:30:00,142.24,142.9,142.23,142.88,16761.0,139.091,139.7364,139.0812,139.7168,16761.0
2021-06-17 10:40:00,142.9,142.96,142.59,142.82,18006.0,139.7364,139.7951,139.4333,139.6582,18006.0
2021-06-17 10:50:00,142.86,142.99,142.75,142.96,23919.0,139.6973,139.8244,139.5897,139.7951,23919.0
2021-06-17 11:00:00,142.96,143.14,142.78,142.95,26162.0,139.7951,139.9711,139.619,139.7853,26162.0
2021-06-17 11:10:00,142.98,143.35,142.85,143.17,19982.0,139.8146,140.1764,139.6875,140.0004,19982.0
2021-06-17 11:20:00,143.17,143.3,143.0,143.09,19133.0,140.0004,140.1275,139.8342,139.9222,19133.0
2021-06-17 11:30:00,143.14,143.45,143.02,143.38,20786.0,139.9711,140.2742,139.8537,140.2058,20786.0
2021-06-17 11:40:00,143.34,143.55,143.23,143.55,19247.0,140.1667,140.372,140.0591,140.372,19247.0
2021-06-17 11:50:00,143.54,143.55,143.17,143.33,24445.0,140.3622,140.372,140.0004,140.1569,24445.0
2021-06-17 12:00:00,143.3,143.3,142.83,142.96,46358.0,140.1275,140.1275,139.6679,139.7951,46358.0
2021-06-17 12:10:00,142.92,143.14,142.59,142.68,19423.0,139.756,139.9711,139.4333,139.5213,19423.0
2021-06-17 12:20:00,142.69,142.89,142.58,142.84,31009.0,139.531,139.7266,139.4235,139.6777,31009.0
2021-06-17 12:30:00,142.83,142.98,142.56,142.98,30703.0,139.6679,139.8146,139.4039,139.8146,30703.0
2021-06-17 12:40:00,142.96,143.17,142.89,143.09,40103.0,139.7951,140.0004,139.7266,139.9222,40103.0
2021-06-17 12:50:00,143.06,143.15,142.85,142.86,15997.0,139.8929,139.9809,139.6875,139.6973,15997.0
2021-06-17 13:00:00,142.85,143.04,142.79,143.01,10694.0,139.6875,139.8733,139.6288,139.844,10694.0
2021-06-17 13:10:00,143.0,143.01,142.87,142.99,10331.0,139.8342,139.844,139.7071,139.8244,10331.0
2021-06-17 13:20:00,142.98,143.13,142.89,143.04,11440.0,139.8146,139.9613,139.7266,139.8733,11440.0
2021-06-17 13:30:00,143.02,143.16,142.94,142.99,12372.0,139.8537,139.9906,139.7755,139.8244,12372.0
2021-06-17 13:40:00,143.01,143.06,142.82,142.87,7682.0,139.844,139.8929,139.6582,139.7071,7682.0
2021-06-17 13:50:00,142.86,142.95,142.68,142.7,17427.0,139.6973,139.7853,139.5213,139.5408,17427.0
2021-06-17 14:00:00,142.63,142.79,142.42,142.42,26034.0,139.4724,139.6288,139.267,139.267,26034.0
2021-06-17 14:10:00,142.42,142.87,142.4,142.79,38711.0,139.267,139.7071,139.2475,139.6288,38711.0
2021-06-17 14:20:00,142.8,142.8,142.49,142.53,13208.0,139.6386,139.6386,139.3355,139.3746,13208.0
2021-06-17 14:30:00,142.53,142.63,142.4,142.42,12621.0,139.3746,139.4724,139.2475,139.267,12621.0
2021-06-17 14:40:00,142.41,142.65,142.41,142.42,19609.0,139.2572,139.4919,139.2572,139.267,19609.0
2021-06-17 14:50:00,142.43,142.55,142.31,142.46,16444.0,139.2768,139.3941,139.1595,139.3061,16444.0
2021-06-17 15:00:00,142.49,142.51,142.26,142.46,15048.0,139.3355,139.355,139.1106,139.3061,15048.0
2021-06-17 15:10:00,142.47,142.56,142.42,142.51,15943.0,139.3159,139.4039,139.267,139.355,15943.0
2021-06-17 15:20:00,142.52,142.53,142.26,142.31,28399.0,139.3648,139.3746,139.1106,139.1595,28399.0
2021-06-17 15:30:00,142.3,142.42,142.2,142.25,28413.0,139.1497,139.267,139.0519,139.1008,28413.0
2021-06-17 15:40:00,142.22,142.52,142.2,142.23,28999.0,139.0714,139.3648,139.0519,139.0812,28999.0
2021-06-17 15:50:00,142.32,142.48,141.9,141.99,121309.0,139.1692,139.3257,138.7585,138.8465,121309.0
2021-06-18 09:30:00,142.0,142.64,140.7,140.7,298807.0,138.8563,139.4821,137.5851,137.5851,298807.0
2021-06-18 09:40:00,140.72,141.12,140.4,141.02,19983.0,137.6047,137.9958,137.2917,137.898,19983.0
2021-06-18 09:50:00,141.07,141.66,140.66,141.23,30408.0,137.9469,138.5238,137.546,138.1034,30408.0
2021-06-18 10:00:00,141.3,141.47,140.71,141.09,12400.0,138.1718,138.3381,137.5949,137.9665,12400.0
2021-06-18 10:10:00,141.07,141.1,140.66,140.7,14832.0,137.9469,137.9762,137.546,137.5851,14832.0
2021-06-18 10:20:00,140.78,140.78,140.41,140.7,10045.0,137.6633,137.6633,137.3015,137.5851,10045.0
2021-06-18 10:30:00,140.67,140.73,140.35,140.62,16040.0,137.5558,137.6144,137.2428,137.5069,16040.0
2021-06-18 10:40:00,140.6,140.6,140.15,140.18,15531.0,137.4873,137.4873,137.0473,137.0766,15531.0
2021-06-18 10:50:00,140.19,140.53,139.91,140.49,39992.0,137.0864,137.4189,136.8126,137.3797,39992.0
2021-06-18 11:00:00,140.4,140.79,140.4,140.46,46468.0,137.2917,137.6731,137.2917,137.3504,46468.0
2021-06-18 11:10:00,140.49,140.49,140.0,140.34,19639.0,137.3797,137.3797,136.9006,137.2331,19639.0
2021-06-18 11:20:00,140.27,140.3,140.08,140.19,15331.0,137.1646,137.194,136.9788,137.0864,15331.0
2021-06-18 11:30:00,140.17,140.47,140.05,140.41,13552.0,137.0668,137.3602,136.9495,137.3015,13552.0
2021-06-18 11:40:00,140.42,140.42,140.2,140.26,11558.0,137.3113,137.3113,137.0962,137.1548,11558.0
2021-06-18 11:50:00,140.29,140.31,140.04,140.14,8225.0,137.1842,137.2037,136.9397,137.0375,8225.0
2021-06-18 12:00:00,140.17,140.5,140.13,140.45,11339.0,137.0668,137.3895,137.0277,137.3406,11339.0
2021-06-18 12:10:00,140.4,140.47,140.05,140.15,17495.0,137.2917,137.3602,136.9495,137.0473,17495.0
2021-06-18 12:20:00,140.14,140.36,140.14,140.36,8865.0,137.0375,137.2526,137.0375,137.2526,8865.0
2021-06-18 12:30:00,140.34,140.34,140.14,140.14,7948.0,137.2331,137.2331,137.0375,137.0375,7948.0
2021-06-18 12:40:00,140.13,140.31,140.02,140.11,12245.0,137.0277,137.2037,136.9202,137.0082,12245.0
2021-06-18 12:50:00,140.14,140.34,140.12,140.27,11593.0,137.0375,137.2331,137.0179,137.1646,11593.0
2021-06-18 13:00:00,140.3,140.45,140.25,140.4,7010.0,137.194,137.3406,137.1451,137.2917,7010.0
2021-06-18 13:10:00,140.4,140.52,140.37,140.49,6732.0,137.2917,137.4091,137.2624,137.3797,6732.0
2021-06-18 13:20:00,140.46,140.47,140.29,140.29,14091.0,137.3504,137.3602,137.1842,137.1842,14091.0
2021-06-18 13:30:00,140.28,140.53,140.26,140.48,9129.0,137.1744,137.4189,137.1548,137.37,9129.0
2021-06-18 13:40:00,140.5,140.52,140.23,140.25,9752.0,137.3895,137.4091,137.1255,137.1451,9752.0
2021-06-18 13:50:00,140.25,140.45,140.2,140.39,7961.0,137.1451,137.3406,137.0962,137.282,7961.0
2021-06-18 14:00:00,140.36,140.67,140.28,140.52,9298.0,137.2526,137.5558,137.1744,137.4091,9298.0
2021-06-18 14:10:00,140.49,140.56,140.38,140.53,7425.0,137.3797,137.4482,137.2722,137.4189,7425.0
2021-06-18 14:20:00,140.55,140.61,140.45,140.53,5693.0,137.4384,137.4971,137.3406,137.4189,5693.0
2021-06-18 14:30:00,140.51,140.57,140.32,140.43,5542.0,137.3993,137.458,137.2135,137.3211,5542.0
2021-06-18 14:40:00,140.4,140.43,140.23,140.29,9269.0,137.2917,137.3211,137.1255,137.1842,9269.0
2021-06-18 14:50:00,140.29,140.34,140.09,140.22,16137.0,137.1842,137.2331,136.9886,137.1157,16137.0
2021-06-18 15:00:00,140.19,140.36,140.08,140.15,12370.0,137.0864,137.2526,136.9788,137.0473,12370.0
2021-06-18 15:10:00,140.18,140.63,140.18,140.63,18757.0,137.0766,137.5166,137.0766,137.5166,18757.0
2021-06-18 15:20:00,140.63,140.76,140.57,140.66,14432.0,137.5166,137.6438,137.458,137.546,14432.0
2021-06-18 15:30:00,140.65,141.15,140.64,140.98,42327.0,137.5362,138.0251,137.5264,137.8589,42327.0
2021-06-18 15:40:00,140.94,140.98,140.61,140.62,32125.0,137.8198,137.8589,137.4971,137.5069,32125.0
2021-06-18 15:50:00,140.64,142.19,140.64,141.12,388702.0,137.5264,139.0421,137.5264,137.9958,388702.0
2021-06-21 09:30:00,139.86,140.5,138.78,139.5,133941.0,136.7637,137.3895,135.7076,136.4117,133941.0
2021-06-21 09:40:00,139.5,140.43,139.41,140.43,60278.0,136.4117,137.3211,136.3237,137.3211,60278.0
2021-06-21 09:50:00,140.39,141.03,140.23,140.95,71027.0,137.282,137.9078,137.1255,137.8296,71027.0
2021-06-21 10:00:00,140.95,141.19,140.78,141.0,29957.0,137.8296,138.0642,137.6633,137.8785,29957.0
2021-06-21 10:10:00,141.03,141.12,140.38,140.4,32788.0,137.9078,137.9958,137.2722,137.2917,32788.0
2021-06-21 10:20:00,140.37,140.61,140.29,140.45,36623.0,137.2624,137.4971,137.1842,137.3406,36623.0
2021-06-21 10:30:00,140.43,140.69,140.43,140.6,37485.0,137.3211,137.5753,137.3211,137.4873,37485.0
2021-06-21 10:40:00,140.61,141.6,140.53,141.51,90860.0,137.4971,138.4652,137.4189,138.3772,90860.0
2021-06-21 10:50:00,141.54,141.59,141.11,141.12,25048.0,138.4065,138.4554,137.986,137.9958,25048.0
2021-06-21 11:00:00,141.11,141.34,141.09,141.19,46160.0,137.986,138.2109,137.9665,138.0642,46160.0
2021-06-21 11:10:00,141.21,141.9,140.82,141.84,126623.0,138.0838,138.7585,137.7024,138.6999,126623.0
2021-06-21 11:20:00,141.83,142.09,141.5,141.55,65271.0,138.6901,138.9443,138.3674,138.4163,65271.0
2021-06-21 11:30:00,141.54,141.83,141.5,141.69,24929.0,138.4065,138.6901,138.3674,138.5532,24929.0
2021-06-21 11:40:00,141.69,141.69,141.15,141.15,15823.0,138.5532,138.5532,138.0251,138.0251,15823.0
2021-06-21 11:50:00,141.18,141.19,140.96,141.01,14387.0,138.0545,138.0642,137.8393,137.8882,14387.0
2021-06-21 12:00:00,141.01,141.03,140.46,140.56,27830.0,137.8882,137.9078,137.3504,137.4482,27830.0
2021-06-21 12:10:00,140.56,140.56,140.29,140.29,17691.0,137.4482,137.4482,137.1842,137.1842,17691.0
2021-06-21 12:20:00,140.26,140.35,140.05,140.24,29599.0,137.1548,137.2428,136.9495,137.1353,29599.0
2021-06-21 12:30:00,140.25,140.67,140.24,140.59,20438.0,137.1451,137.5558,137.1353,137.4775,20438.0
2021-06-21 12:40:00,140.62,140.66,140.5,140.64,14951.0,137.5069,137.546,137.3895,137.5264,14951.0
2021-06-21 12:50:00,140.6,140.97,140.6,140.92,16398.0,137.4873,137.8491,137.4873,137.8002,16398.0
2021-06-21 13:00:00,140.92,141.02,140.8,140.91,20760.0,137.8002,137.898,137.6829,137.7904,20760.0
2021-06-21 13:10:00,140.93,141.0,140.84,140.97,21419.0,137.81,137.8785,137.722,137.8491,21419.0
2021-06-21 13:20:00,140.95,140.95,140.67,140.77,16403.0,137.8296,137.8296,137.5558,137.6535,16403.0
2021-06-21 13:30:00,140.74,140.88,140.64,140.64,15234.0,137.6242,137.7611,137.5264,137.5264,15234.0
2021-06-21 13:40:00,140.69,140.8,140.54,140.73,21298.0,137.5753,137.6829,137.4286,137.6144,21298.0
2021-06-21 13:50:00,140.7,140.79,140.57,140.68,18863.0,137.5851,137.6731,137.458,137.5655,18863.0
2021-06-21 14:00:00,140.71,140.95,140.66,140.86,14912.0,137.5949,137.8296,137.546,137.7416,14912.0
2021-06-21 14:10:00,140.81,141.02,140.81,141.0,11006.0,137.6927,137.898,137.6927,137.8785,11006.0
2021-06-21 14:20:00,140.98,141.08,140.91,141.04,12177.0,137.8589,137.9567,137.7904,137.9176,12177.0
2021-06-21 14:30:00,141.01,141.02,140.86,140.86,10819.0,137.8882,137.898,137.7416,137.7416,10819.0
2021-06-21 14:40:00,140.82,140.91,140.74,140.75,11007.0,137.7024,137.7904,137.6242,137.634,11007.0
2021-06-21 14:50:00,140.78,141.01,140.78,141.01,13184.0,137.6633,137.8882,137.6633,137.8882,13184.0
2021-06-21 15:00:00,140.98,141.01,140.9,140.92,10416.0,137.8589,137.8882,137.7807,137.8002,10416.0
2021-06-21 15:10:00,140.9,140.98,140.86,140.96,18714.0,137.7807,137.8589,137.7416,137.8393,18714.0
2021-06-21 15:20:00,140.88,140.97,140.83,140.89,13664.0,137.7611,137.8491,137.7122,137.7709,13664.0
2021-06-21 15:30:00,140.88,140.99,140.8,140.89,22824.0,137.7611,137.8687,137.6829,137.7709,22824.0
2021-06-21 15:40:00,140.9,140.9,140.72,140.83,31712.0,137.7807,137.7807,137.6047,137.7122,31712.0
2021-06-21 15:50:00,140.83,141.1,140.83,140.95,147247.0,137.7122,137.9762,137.7122,137.8296,147247.0
2021-06-22 09:30:00,140.76,141.66,140.47,141.23,43323.0,137.6438,138.5238,137.3602,138.1034,43323.0
2021-06-22 09:40:00,141.39,141.56,140.62,140.62,6551.0,138.2598,138.4261,137.5069,137.5069,6551.0
2021-06-22 09:50:00,140.58,141.23,140.58,141.06,8972.0,137.4678,138.1034,137.4678,137.9371,8972.0
2021-06-22 10:00:00,141.04,141.05,140.5,140.7,14088.0,137.9176,137.9273,137.3895,137.5851,14088.0
2021-06-22 10:10:00,140.71,140.84,140.53,140.7,9898.0,137.5949,137.722,137.4189,137.5851,9898.0
2021-06-22 10:20:00,140.75,140.99,140.66,140.66,13402.0,137.634,137.8687,137.546,137.546,13402.0
2021-06-22 10:30:00,140.62,140.71,140.32,140.41,10392.0,137.5069,137.5949,137.2135,137.3015,10392.0
2021-06-22 10:40:00,140.47,140.51,140.4,140.47,12234.0,137.3602,137.3993,137.2917,137.3602,12234.0
2021-06-22 10:50:00,140.43,140.48,140.22,140.27,7801.0,137.3211,137.37,137.1157,137.1646,7801.0
2021-06-22 11:00:00,140.28,140.51,140.28,140.5,8551.0,137.1744,137.3993,137.1744,137.3895,8551.0
2021-06-22 11:10:00,140.51,140.73,140.51,140.69,15118.0,137.3993,137.6144,137.3993,137.5753,15118.0
2021-06-22 11:20:00,140.69,140.72,140.5,140.61,16901.0,137.5753,137.6047,137.3895,137.4971,16901.0
2021-06-22 11:30:00,140.65,140.76,140.54,140.66,25024.0,137.5362,137.6438,137.4286,137.546,25024.0
2021-06-22 11:40:00,140.62,140.73,140.61,140.64,15257.0,137.5069,137.6144,137.4971,137.5264,15257.0
2021-06-22 11:50:00,140.64,140.64,140.46,140.62,9073.0,137.5264,137.5264,137.3504,137.5069,9073.0
2021-06-22 12:00:00,140.59,140.61,140.07,140.29,15621.0,137.4775,137.4971,136.969,137.1842,15621.0
2021-06-22 12:10:00,140.27,140.55,140.26,140.31,12228.0,137.1646,137.4384,137.1548,137.2037,12228.0
2021-06-22 12:20:00,140.33,140.45,140.32,140.42,9008.0,137.2233,137.3406,137.2135,137.3113,9008.0
2021-06-22 12:30:00,140.42,140.55,140.41,140.54,6351.0,137.3113,137.4384,137.3015,137.4286,6351.0
2021-06-22 12:40:00,140.55,140.63,140.39,140.39,10268.0,137.4384,137.5166,137.282,137.282,10268.0
2021-06-22 12:50:00,140.35,140.55,140.35,140.54,8239.0,137.2428,137.4384,137.2428,137.4286,8239.0
2021-06-22 13:00:00,140.52,140.68,140.44,140.57,11242.0,137.4091,137.5655,137.3309,137.458,11242.0
2021-06-22 13:10:00,140.59,140.59,140.42,140.43,5222.0,137.4775,137.4775,137.3113,137.3211,5222.0
2021-06-22 13:20:00,140.43,140.45,140.36,140.39,10900.0,137.3211,137.3406,137.2526,137.282,10900.0
2021-06-22 13:30:00,140.43,140.45,140.34,140.41,6249.0,137.3211,137.3406,137.2331,137.3015,6249.0
2021-06-22 13:40:00,140.4,140.4,140.28,140.39,6158.0,137.2917,137.2917,137.1744,137.282,6158.0
2021-06-22 13:50:00,140.4,140.42,140.3,140.3,8011.0,137.2917,137.3113,137.194,137.194,8011.0
2021-06-22 14:00:00,140.32,140.37,140.22,140.24,9363.0,137.2135,137.2624,137.1157,137.1353,9363.0
2021-06-22 14:10:00,140.3,140.38,140.24,140.31,5934.0,137.194,137.2722,137.1353,137.2037,5934.0
2021-06-22 14:20:00,140.26,140.36,140.24,140.35,4954.0,137.1548,137.2526,137.1353,137.2428,4954.0
2021-06-22 14:30:00,140.36,140.38,140.27,140.36,6765.0,137.2526,137.2722,137.1646,137.2526,6765.0
2021-06-22 14:40:00,140.35,140.53,140.32,140.42,9228.0,137.2428,137.4189,137.2135,137.3113,9228.0
2021-06-22 14:50:00,140.42,140.58,140.39,140.52,6426.0,137.3113,137.4678,137.282,137.4091,6426.0
2021-06-22 15:00:00,140.51,140.64,140.47,140.63,10100.0,137.3993,137.5264,137.3602,137.5166,10100.0
2021-06-22 15:10:00,140.66,140.73,140.62,140.66,7157.0,137.546,137.6144,137.5069,137.546,7157.0
2021-06-22 15:20:00,140.65,140.88,140.65,140.85,13028.0,137.5362,137.7611,137.5362,137.7318,13028.0
2021-06-22 15:30:00,140.84,140.92,140.77,140.8,17447.0,137.722,137.8002,137.6535,137.6829,17447.0
2021-06-22 15:40:00,140.83,140.83,140.69,140.75,21925.0,137.7122,137.7122,137.5753,137.634,21925.0
2021-06-22 15:50:00,140.78,141.13,140.77,140.89,81686.0,137.6633,138.0056,137.6535,137.7709,81686.0
2021-06-23 09:30:00,140.92,141.67,140.59,140.62,66483.0,137.8002,138.5336,137.4775,137.5069,66483.0
2021-06-23 09:40:00,140.67,140.67,140.04,140.55,50198.0,137.5558,137.5558,136.9397,137.4384,50198.0
2021-06-23 09:50:00,140.55,140.93,140.36,140.91,28648.0,137.4384,137.81,137.2526,137.7904,28648.0
2021-06-23 10:00:00,140.95,141.43,140.87,140.94,37160.0,137.8296,138.2989,137.7513,137.8198,37160.0
2021-06-23 10:10:00,140.94,140.94,140.26,140.43,14683.0,137.8198,137.8198,137.1548,137.3211,14683.0
2021-06-23 10:20:00,140.46,140.48,140.1,140.23,8993.0,137.3504,137.37,136.9984,137.1255,8993.0
2021-06-23 10:30:00,140.2,140.2,139.76,139.81,15866.0,137.0962,137.0962,136.6659,136.7148,15866.0
2021-06-23 10:40:00,139.86,139.93,139.6,139.6,9801.0,136.7637,136.8321,136.5095,136.5095,9801.0
2021-06-23 10:50:00,139.6,139.69,139.51,139.67,19079.0,136.5095,136.5975,136.4214,136.5779,19079.0
2021-06-23 11:00:00,139.72,140.01,139.69,139.99,25301.0,136.6268,136.9104,136.5975,136.8908,25301.0
2021-06-23 11:10:00,140.01,140.01,139.62,139.62,12337.0,136.9104,136.9104,136.529,136.529,12337.0
2021-06-23 11:20:00,139.64,139.78,139.5,139.68,13042.0,136.5486,136.6855,136.4117,136.5877,13042.0
2021-06-23 11:30:00,139.68,139.68,139.37,139.44,16304.0,136.5877,136.5877,136.2845,136.353,16304.0
2021-06-23 11:40:00,139.42,139.51,139.22,139.26,23003.0,136.3334,136.4214,136.1379,136.177,23003.0
2021-06-23 11:50:00,139.28,139.37,139.12,139.18,41977.0,136.1965,136.2845,136.0401,136.0987,41977.0
2021-06-23 12:00:00,139.19,139.29,139.14,139.22,19212.0,136.1085,136.2063,136.0596,136.1379,19212.0
2021-06-23 12:10:00,139.21,139.22,138.86,139.03,30220.0,136.1281,136.1379,135.7858,135.9521,30220.0
2021-06-23 12:20:00,139.06,139.08,138.78,138.8,17041.0,135.9814,136.001,135.7076,135.7272,17041.0
2021-06-23 12:30:00,138.84,138.86,138.46,138.53,13335.0,135.7663,135.7858,135.3947,135.4631,13335.0
2021-06-23 12:40:00,138.53,138.57,138.38,138.51,16008.0,135.4631,135.5023,135.3165,135.4436,16008.0
2021-06-23 12:50:00,138.5,138.57,138.36,138.37,7734.0,135.4338,135.5023,135.2969,135.3067,7734.0
2021-06-23 13:00:00,138.34,138.35,138.23,138.34,11052.0,135.2773,135.2871,135.1698,135.2773,11052.0
2021-06-23 13:10:00,138.35,138.54,138.3,138.53,9837.0,135.2871,135.4729,135.2382,135.4631,9837.0
2021-06-23 13:20:00,138.53,138.6,138.48,138.58,12281.0,135.4631,135.5316,135.4142,135.512,12281.0
2021-06-23 13:30:00,138.57,138.85,138.57,138.71,9535.0,135.5023,135.7761,135.5023,135.6392,9535.0
2021-06-23 13:40:00,138.72,138.87,138.67,138.71,12907.0,135.6489,135.7956,135.6,135.6392,12907.0
2021-06-23 13:50:00,138.73,138.99,138.73,138.91,12112.0,135.6587,135.913,135.6587,135.8347,12112.0
2021-06-23 14:00:00,138.9,138.91,138.76,138.9,11004.0,135.8249,135.8347,135.688,135.8249,11004.0
2021-06-23 14:10:00,138.89,138.9,138.75,138.82,7066.0,135.8152,135.8249,135.6783,135.7467,7066.0
2021-06-23 14:20:00,138.82,138.95,138.69,138.9,21182.0,135.7467,135.8738,135.6196,135.8249,21182.0
2021-06-23 14:30:00,138.9,139.01,138.86,139.01,10962.0,135.8249,135.9325,135.7858,135.9325,10962.0
2021-06-23 14:40:00,139.04,139.04,138.89,138.93,9779.0,135.9618,135.9618,135.8152,135.8543,9779.0
2021-06-23 14:50:00,138.93,138.98,138.89,138.95,11577.0,135.8543,135.9032,135.8152,135.8738,11577.0
2021-06-23 15:00:00,138.99,139.07,138.96,139.0,11436.0,135.913,135.9912,135.8836,135.9227,11436.0
2021-06-23 15:10:00,139.02,139.11,138.97,139.02,14101.0,135.9423,136.0303,135.8934,135.9423,14101.0
2021-06-23 15:20:00,139.03,139.08,138.99,139.06,15005.0,135.9521,136.001,135.913,135.9814,15005.0
2021-06-23 15:30:00,139.05,139.08,138.8,138.81,30151.0,135.9716,136.001,135.7272,135.7369,30151.0
2021-06-23 15:40:00,138.77,138.85,138.73,138.73,25529.0,135.6978,135.7761,135.6587,135.6587,25529.0
2021-06-23 15:50:00,138.72,138.72,138.42,138.62,159456.0,135.6489,135.6489,135.3556,135.5511,159456.0
2021-06-24 09:30:00,138.56,139.47,138.18,139.11,95432.0,135.4925,136.3823,135.1209,136.0303,95432.0
2021-06-24 09:40:00,139.08,139.45,138.84,139.07,46996.0,136.001,136.3628,135.7663,135.9912,46996.0
2021-06-24 09:50:00,139.1,139.16,138.76,138.87,20070.0,136.0205,136.0792,135.688,135.7956,20070.0
2021-06-24 10:00:00,138.87,139.5,138.85,139.4,22919.0,135.7956,136.4117,135.7761,136.3139,22919.0
2021-06-24 10:10:00,139.38,139.38,139.08,139.13,13479.0,136.2943,136.2943,136.001,136.0499,13479.0
2021-06-24 10:20:00,139.14,139.3,138.99,139.29,17035.0,136.0596,136.2161,135.913,136.2063,17035.0
2021-06-24 10:30:00,139.28,139.3,139.05,139.05,13067.0,136.1965,136.2161,135.9716,135.9716,13067.0
2021-06-24 10:40:00,139.05,139.13,138.81,138.9,19631.0,135.9716,136.0499,135.7369,135.8249,19631.0
2021-06-24 10:50:00,138.88,138.98,138.52,138.57,28504.0,135.8054,135.9032,135.4534,135.5023,28504.0
2021-06-24 11:00:00,138.57,138.67,138.11,138.21,48540.0,135.5023,135.6,135.0524,135.1502,48540.0
2021-06-24 11:10:00,138.22,138.36,138.14,138.17,32396.0,135.16,135.2969,135.0818,135.1111,32396.0
2021-06-24 11:20:00,138.16,138.2,138.0,138.08,20323.0,135.1013,135.1404,134.9449,135.0231,20323.0
2021-06-24 11:30:00,138.09,138.18,137.78,137.97,22280.0,135.0329,135.1209,134.7297,134.9155,22280.0
2021-06-24 11:40:00,137.98,138.12,137.79,138.01,12179.0,134.9253,135.0622,134.7395,134.9547,12179.0
2021-06-24 11:50:00,138.02,138.06,137.84,137.84,9799.0,134.9644,135.0035,134.7884,134.7884,9799.0
2021-06-24 12:00:00,137.83,137.84,137.6,137.68,11874.0,134.7786,134.7884,134.5537,134.632,11874.0
2021-06-24 12:10:00,137.68,137.99,137.68,137.91,15561.0,134.632,134.9351,134.632,134.8569,15561.0
2021-06-24 12:20:00,137.94,138.11,137.91,137.91,11022.0,134.8862,135.0524,134.8569,134.8569,11022.0
2021-06-24 12:30:00,137.9,138.09,137.9,138.01,12021.0,134.8471,135.0329,134.8471,134.9547,12021.0
2021-06-24 12:40:00,137.99,138.28,137.92,138.13,32110.0,134.9351,135.2187,134.8666,135.072,32110.0
2021-06-24 12:50:00,138.13,138.15,137.89,138.0,31103.0,135.072,135.0916,134.8373,134.9449,31103.0
2021-06-24 13:00:00,138.05,138.46,138.04,138.43,13278.0,134.9938,135.3947,134.984,135.3654,13278.0
2021-06-24 13:10:00,138.44,138.55,138.33,138.36,7253.0,135.3751,135.4827,135.2676,135.2969,7253.0
2021-06-24 13:20:00,138.35,138.59,138.28,138.57,8238.0,135.2871,135.5218,135.2187,135.5023,8238.0
2021-06-24 13:30:00,138.55,138.55,138.31,138.31,10342.0,135.4827,135.4827,135.248,135.248,10342.0
2021-06-24 13:40:00,138.27,138.31,138.09,138.12,9988.0,135.2089,135.248,135.0329,135.0622,9988.0
2021-06-24 13:50:00,138.13,138.31,138.03,138.27,14490.0,135.072,135.248,134.9742,135.2089,14490.0
2021-06-24 14:00:00,138.28,138.37,138.23,138.31,9105.0,135.2187,135.3067,135.1698,135.248,9105.0
2021-06-24 14:10:00,138.3,138.44,138.21,138.31,29855.0,135.2382,135.3751,135.1502,135.248,29855.0
2021-06-24 14:20:00,138.28,138.45,138.22,138.41,47145.0,135.2187,135.3849,135.16,135.3458,47145.0
2021-06-24 14:30:00,138.44,138.88,138.44,138.87,24773.0,135.3751,135.8054,135.3751,135.7956,24773.0
2021-06-24 14:40:00,138.85,138.85,138.67,138.81,12078.0,135.7761,135.7761,135.6,135.7369,12078.0
2021-06-24 14:50:00,138.85,139.29,138.84,139.05,40637.0,135.7761,136.2063,135.7663,135.9716,40637.0
2021-06-24 15:00:00,139.04,139.04,138.79,138.8,9984.0,135.9618,135.9618,135.7174,135.7272,9984.0
2021-06-24 15:10:00,138.8,138.86,138.76,138.8,11985.0,135.7272,135.7858,135.688,135.7272,11985.0
2021-06-24 15:20:00,138.77,138.93,138.73,138.85,17466.0,135.6978,135.8543,135.6587,135.7761,17466.0
2021-06-24 15:30:00,138.87,138.87,138.61,138.65,25516.0,135.7956,135.7956,135.5414,135.5805,25516.0
2021-06-24 15:40:00,138.66,138.7,138.53,138.55,28130.0,135.5903,135.6294,135.4631,135.4827,28130.0
2021-06-24 15:50:00,138.56,138.73,138.52,138.62,86300.0,135.4925,135.6587,135.4534,135.5511,86300.0
2021-06-25 09:30:00,139.19,139.72,138.79,139.33,45017.0,136.1085,136.6268,135.7174,136.2454,45017.0
2021-06-25 09:40:00,139.28,139.44,139.14,139.23,20933.0,136.1965,136.353,136.0596,136.1476,20933.0
2021-06-25 09:50:00,139.19,139.19,138.8,138.98,23250.0,136.1085,136.1085,135.7272,135.9032,23250.0
2021-06-25 10:00:00,138.89,138.9,138.45,138.58,26987.0,135.8152,135.8249,135.3849,135.512,26987.0
2021-06-25 10:10:00,138.61,138.62,138.22,138.32,14788.0,135.5414,135.5511,135.16,135.2578,14788.0
2021-06-25 10:20:00,138.33,138.79,138.33,138.71,16954.0,135.2676,135.7174,135.2676,135.6392,16954.0
2021-06-25 10:30:00,138.71,138.71,138.34,138.37,14117.0,135.6392,135.6392,135.2773,135.3067,14117.0
2021-06-25 10:40:00,138.33,138.4,138.05,138.27,14143.0,135.2676,135.336,134.9938,135.2089,14143.0
2021-06-25 10:50:00,138.25,138.57,138.21,138.56,19181.0,135.1893,135.5023,135.1502,135.4925,19181.0
2021-06-25 11:00:00,138.63,138.79,138.54,138.79,25400.0,135.5609,135.7174,135.4729,135.7174,25400.0
2021-06-25 11:10:00,138.81,139.28,138.7,139.09,22769.0,135.7369,136.1965,135.6294,136.0107,22769.0
2021-06-25 11:20:00,139.08,139.27,139.01,139.26,30592.0,136.001,136.1868,135.9325,136.177,30592.0
2021-06-25 11:30:00,139.22,139.34,139.12,139.17,22740.0,136.1379,136.2552,136.0401,136.089,22740.0
2021-06-25 11:40:00,139.23,139.41,139.12,139.39,22563.0,136.1476,136.3237,136.0401,136.3041,22563.0
2021-06-25 11:50:00,139.42,139.46,139.2,139.33,15246.0,136.3334,136.3725,136.1183,136.2454,15246.0
2021-06-25 12:00:00,139.33,139.5,139.28,139.41,18586.0,136.2454,136.4117,136.1965,136.3237,18586.0
2021-06-25 12:10:00,139.4,139.53,139.37,139.46,27750.0,136.3139,136.441,136.2845,136.3725,27750.0
2021-06-25 12:20:00,139.48,139.48,139.18,139.33,15777.0,136.3921,136.3921,136.0987,136.2454,15777.0
2021-06-25 12:30:00,139.36,139.36,139.13,139.24,8696.0,136.2748,136.2748,136.0499,136.1574,8696.0
2021-06-25 12:40:00,139.21,139.29,139.13,139.14,11133.0,136.1281,136.2063,136.0499,136.0596,11133.0
2021-06-25 12:50:00,139.14,139.16,138.98,139.03,16255.0,136.0596,136.0792,135.9032,135.9521,16255.0
2021-06-25 13:00:00,139.05,139.1,139.0,139.07,5802.0,135.9716,136.0205,135.9227,135.9912,5802.0
2021-06-25 13:10:00,139.06,139.09,138.96,139.08,9225.0,135.9814,136.0107,135.8836,136.001,9225.0
2021-06-25 13:20:00,139.08,139.08,139.0,139.03,7835.0,136.001,136.001,135.9227,135.9521,7835.0
2021-06-25 13:30:00,139.02,139.08,138.96,139.01,12406.0,135.9423,136.001,135.8836,135.9325,12406.0
2021-06-25 13:40:00,139.0,139.04,138.93,139.0,7620.0,135.9227,135.9618,135.8543,135.9227,7620.0
2021-06-25 13:50:00,138.98,139.04,138.96,139.03,5251.0,135.9032,135.9618,135.8836,135.9521,5251.0
2021-06-25 14:00:00,139.03,139.03,138.89,138.95,11980.0,135.9521,135.9521,135.8152,135.8738,11980.0
2021-06-25 14:10:00,138.93,138.93,138.66,138.66,8409.0,135.8543,135.8543,135.5903,135.5903,8409.0
2021-06-25 14:20:00,138.67,138.78,138.62,138.62,8006.0,135.6,135.7076,135.5511,135.5511,8006.0
2021-06-25 14:30:00,138.65,138.68,138.56,138.63,7458.0,135.5805,135.6098,135.4925,135.5609,7458.0
2021-06-25 14:40:00,138.64,138.72,138.53,138.53,21571.0,135.5707,135.6489,135.4631,135.4631,21571.0
2021-06-25 14:50:00,138.55,138.67,138.48,138.49,10894.0,135.4827,135.6,135.4142,135.424,10894.0
2021-06-25 15:00:00,138.48,138.62,138.45,138.47,9899.0,135.4142,135.5511,135.3849,135.4045,9899.0
2021-06-25 15:10:00,138.46,138.52,138.43,138.5,8165.0,135.3947,135.4534,135.3654,135.4338,8165.0
2021-06-25 15:20:00,138.49,138.5,138.35,138.37,18290.0,135.424,135.4338,135.2871,135.3067,18290.0
2021-06-25 15:30:00,138.39,138.45,138.24,138.42,32473.0,135.3262,135.3849,135.1796,135.3556,32473.0
2021-06-25 15:40:00,138.42,138.65,138.38,138.59,34673.0,135.3556,135.5805,135.3165,135.5218,34673.0
2021-06-25 15:50:00,138.62,138.75,138.26,138.48,149133.0,135.5511,135.6783,135.1991,135.4142,149133.0
2021-06-28 09:30:00,139.69,141.75,139.49,141.39,113592.0,136.5975,138.6119,136.4019,138.2598,113592.0
2021-06-28 09:40:00,141.4,141.99,141.26,141.8,34474.0,138.2696,138.8465,138.1327,138.6607,34474.0
2021-06-28 09:50:00,141.77,142.8,141.64,142.75,169186.0,138.6314,139.6386,138.5043,139.5897,169186.0
2021-06-28 10:00:00,142.72,143.08,142.15,142.18,43754.0,139.5604,139.9124,139.003,139.0323,43754.0
2021-06-28 10:10:00,142.27,143.06,142.27,142.72,39166.0,139.1203,139.8929,139.1203,139.5604,39166.0
2021-06-28 10:20:00,142.75,143.13,142.7,142.82,28499.0,139.5897,139.9613,139.5408,139.6582,28499.0
2021-06-28 10:30:00,142.9,143.42,142.66,143.34,32620.0,139.7364,140.2449,139.5017,140.1667,32620.0
2021-06-28 10:40:00,143.4,143.59,143.2,143.55,32482.0,140.2253,140.4111,140.0298,140.372,32482.0
2021-06-28 10:50:00,143.54,143.57,142.87,143.06,24707.0,140.3622,140.3916,139.7071,139.8929,24707.0
2021-06-28 11:00:00,143.08,143.38,142.94,143.27,28130.0,139.9124,140.2058,139.7755,140.0982,28130.0
2021-06-28 11:10:00,143.27,143.48,143.16,143.43,27716.0,140.0982,140.3036,139.9906,140.2547,27716.0
2021-06-28 11:20:00,143.43,143.54,143.24,143.53,30162.0,140.2547,140.3622,140.0689,140.3524,30162.0
2021-06-28 11:30:00,143.53,143.69,143.34,143.65,51025.0,140.3524,140.5089,140.1667,140.4698,51025.0
2021-06-28 11:40:00,143.69,144.15,143.65,144.15,37112.0,140.5089,140.9587,140.4698,140.9587,37112.0
2021-06-28 11:50:00,144.21,144.38,144.07,144.31,21904.0,141.0174,141.1836,140.8805,141.1152,21904.0
2021-06-28 12:00:00,144.33,144.47,144.12,144.29,56504.0,141.1347,141.2716,140.9294,141.0956,56504.0
2021-06-28 12:10:00,144.29,144.37,144.06,144.09,28563.0,141.0956,141.1738,140.8707,140.9,28563.0
2021-06-28 12:20:00,144.09,144.43,144.08,144.24,21255.0,140.9,141.2325,140.8903,141.0467,21255.0
2021-06-28 12:30:00,144.23,144.37,144.15,144.15,18688.0,141.0369,141.1738,140.9587,140.9587,18688.0
2021-06-28 12:40:00,144.13,144.25,143.82,143.83,15196.0,140.9392,141.0565,140.636,140.6458,15196.0
2021-06-28 12:50:00,143.82,143.82,143.41,143.69,31496.0,140.636,140.636,140.2351,140.5089,31496.0
2021-06-28 13:00:00,143.68,143.9,143.63,143.74,19407.0,140.4991,140.7143,140.4502,140.5578,19407.0
2021-06-28 13:10:00,143.76,143.78,143.49,143.53,15113.0,140.5774,140.5969,140.3133,140.3524,15113.0
2021-06-28 13:20:00,143.57,143.63,143.42,143.49,12911.0,140.3916,140.4502,140.2449,140.3133,12911.0
2021-06-28 13:30:00,143.5,143.61,143.44,143.57,15190.0,140.3231,140.4307,140.2644,140.3916,15190.0
2021-06-28 13:40:00,143.59,143.73,143.44,143.53,16146.0,140.4111,140.548,140.2644,140.3524,16146.0
2021-06-28 13:50:00,143.51,143.57,143.33,143.33,15647.0,140.3329,140.3916,140.1569,140.1569,15647.0
2021-06-28 14:00:00,143.32,143.49,143.26,143.46,13179.0,140.1471,140.3133,140.0884,140.284,13179.0
2021-06-28 14:10:00,143.47,143.59,143.36,143.55,16181.0,140.2938,140.4111,140.1862,140.372,16181.0
2021-06-28 14:20:00,143.55,143.61,143.4,143.44,17909.0,140.372,140.4307,140.2253,140.2644,17909.0
2021-06-28 14:30:00,143.44,143.44,143.23,143.39,18313.0,140.2644,140.2644,140.0591,140.2155,18313.0
2021-06-28 14:40:00,143.38,143.41,143.29,143.33,15927.0,140.2058,140.2351,140.1178,140.1569,15927.0
2021-06-28 14:50:00,143.33,143.4,143.27,143.31,26600.0,140.1569,140.2253,140.0982,140.1373,26600.0
2021-06-28 15:00:00,143.3,143.3,143.01,143.05,26519.0,140.1275,140.1275,139.844,139.8831,26519.0
2021-06-28 15:10:00,143.03,143.13,142.87,142.94,26418.0,139.8635,139.9613,139.7071,139.7755,26418.0
2021-06-28 15:20:00,142.94,143.0,142.83,142.9,33104.0,139.7755,139.8342,139.6679,139.7364,33104.0
2021-06-28 15:30:00,142.88,142.95,142.69,142.76,75332.0,139.7168,139.7853,139.531,139.5995,75332.0
2021-06-28 15:40:00,142.78,142.89,142.68,142.88,69321.0,139.619,139.7266,139.5213,139.7168,69321.0
2021-06-28 15:50:00,142.9,143.31,142.9,142.97,233683.0,139.7364,140.1373,139.7364,139.8048,233683.0
2021-06-29 09:30:00,142.84,143.59,142.62,143.1,142176.0,139.6777,140.4111,139.4626,139.932,142176.0
2021-06-29 09:40:00,143.16,143.48,142.79,143.33,25558.0,139.9906,140.3036,139.6288,140.1569,25558.0
2021-06-29 09:50:00,143.33,143.87,143.18,143.71,12197.0,140.1569,140.6849,140.0102,140.5285,12197.0
2021-06-29 10:00:00,143.8,143.93,143.45,143.53,15033.0,140.6165,140.7436,140.2742,140.3524,15033.0
2021-06-29 10:10:00,143.49,143.62,143.35,143.5,15706.0,140.3133,140.4405,140.1764,140.3231,15706.0
2021-06-29 10:20:00,143.45,143.64,143.04,143.64,19162.0,140.2742,140.46,139.8733,140.46,19162.0
2021-06-29 10:30:00,143.67,143.67,143.48,143.57,7996.0,140.4893,140.4893,140.3036,140.3916,7996.0
2021-06-29 10:40:00,143.6,143.71,143.48,143.56,19724.0,140.4209,140.5285,140.3036,140.3818,19724.0
2021-06-29 10:50:00,143.56,143.63,143.32,143.34,16488.0,140.3818,140.4502,140.1471,140.1667,16488.0
2021-06-29 11:00:00,143.34,143.34,142.47,142.53,21823.0,140.1667,140.1667,139.3159,139.3746,21823.0
2021-06-29 11:10:00,142.53,142.56,142.23,142.56,16704.0,139.3746,139.4039,139.0812,139.4039,16704.0
2021-06-29 11:20:00,142.56,142.77,142.53,142.59,10950.0,139.4039,139.6093,139.3746,139.4333,10950.0
2021-06-29 11:30:00,142.61,143.0,142.56,142.94,8867.0,139.4528,139.8342,139.4039,139.7755,8867.0
2021-06-29 11:40:00,142.97,143.0,142.84,143.0,9371.0,139.8048,139.8342,139.6777,139.8342,9371.0
2021-06-29 11:50:00,142.97,143.05,142.8,143.03,12305.0,139.8048,139.8831,139.6386,139.8635,12305.0
2021-06-29 12:00:00,143.03,143.09,142.98,143.03,8124.0,139.8635,139.9222,139.8146,139.8635,8124.0
2021-06-29 12:10:00,143.03,143.17,143.02,143.16,12000.0,139.8635,140.0004,139.8537,139.9906,12000.0
2021-06-29 12:20:00,143.15,143.29,143.11,143.28,14690.0,139.9809,140.1178,139.9417,140.108,14690.0
2021-06-29 12:30:00,143.28,143.41,143.12,143.17,28307.0,140.108,140.2351,139.9515,140.0004,28307.0
2021-06-29 12:40:00,143.18,143.59,143.18,143.56,15744.0,140.0102,140.4111,140.0102,140.3818,15744.0
2021-06-29 12:50:00,143.58,143.68,143.48,143.63,8522.0,140.4013,140.4991,140.3036,140.4502,8522.0
2021-06-29 13:00:00,143.63,143.71,143.62,143.71,6003.0,140.4502,140.5285,140.4405,140.5285,6003.0
2021-06-29 13:10:00,143.71,143.78,143.55,143.77,8605.0,140.5285,140.5969,140.372,140.5871,8605.0
2021-06-29 13:20:00,143.76,143.88,143.72,143.82,11631.0,140.5774,140.6947,140.5382,140.636,11631.0
2021-06-29 13:30:00,143.83,143.88,143.74,143.82,13084.0,140.6458,140.6947,140.5578,140.636,13084.0
2021-06-29 13:40:00,143.81,143.81,143.57,143.67,12188.0,140.6262,140.6262,140.3916,140.4893,12188.0
2021-06-29 13:50:00,143.65,143.7,143.58,143.64,9013.0,140.4698,140.5187,140.4013,140.46,9013.0
2021-06-29 14:00:00,143.63,143.7,143.58,143.66,10562.0,140.4502,140.5187,140.4013,140.4796,10562.0
2021-06-29 14:10:00,143.67,143.9,143.62,143.81,13292.0,140.4893,140.7143,140.4405,140.6262,13292.0
2021-06-29 14:20:00,143.81,143.83,143.72,143.81,13855.0,140.6262,140.6458,140.5382,140.6262,13855.0
2021-06-29 14:30:00,143.83,143.99,143.76,143.99,20325.0,140.6458,140.8023,140.5774,140.8023,20325.0
2021-06-29 14:40:00,143.97,144.2,143.86,144.2,23197.0,140.7827,141.0076,140.6751,141.0076,23197.0
2021-06-29 14:50:00,144.24,144.37,144.06,144.29,39974.0,141.0467,141.1738,140.8707,141.0956,39974.0
2021-06-29 15:00:00,144.33,144.53,144.33,144.38,21584.0,141.1347,141.3303,141.1347,141.1836,21584.0
2021-06-29 15:10:00,144.4,144.4,144.1,144.11,15826.0,141.2032,141.2032,140.9098,140.9196,15826.0
2021-06-29 15:20:00,144.13,144.23,144.09,144.15,17768.0,140.9392,141.0369,140.9,140.9587,17768.0
2021-06-29 15:30:00,144.15,144.29,143.98,144.05,29508.0,140.9587,141.0956,140.7925,140.8609,29508.0
2021-06-29 15:40:00,144.06,144.11,143.95,144.07,34540.0,140.8707,140.9196,140.7631,140.8805,34540.0
2021-06-29 15:50:00,144.08,144.33,144.03,144.1,120308.0,140.8903,141.1347,140.8414,140.9098,120308.0
2021-06-30 09:30:00,144.42,144.64,144.03,144.08,47989.0,141.2227,141.4379,140.8414,140.8903,47989.0
2021-06-30 09:40:00,144.05,144.36,143.76,144.2,28693.0,140.8609,141.1641,140.5774,141.0076,28693.0
2021-06-30 09:50:00,144.17,144.17,143.81,143.94,21702.0,140.9783,140.9783,140.6262,140.7534,21702.0
2021-06-30 10:00:00,143.95,144.14,143.72,144.13,22697.0,140.7631,140.9489,140.5382,140.9392,22697.0
2021-06-30 10:10:00,144.12,144.34,143.99,144.18,13215.0,140.9294,141.1445,140.8023,140.9881,13215.0
2021-06-30 10:20:00,144.21,144.28,144.04,144.08,9669.0,141.0174,141.0858,140.8512,140.8903,9669.0
2021-06-30 10:30:00,144.08,144.23,143.67,143.81,25768.0,140.8903,141.0369,140.4893,140.6262,25768.0
2021-06-30 10:40:00,143.8,144.25,143.79,144.01,39419.0,140.6165,141.0565,140.6067,140.8218,39419.0
2021-06-30 10:50:00,144.0,144.09,143.89,143.99,7528.0,140.812,140.9,140.7045,140.8023,7528.0
2021-06-30 11:00:00,144.0,144.01,143.58,143.59,11229.0,140.812,140.8218,140.4013,140.4111,11229.0
2021-06-30 11:10:00,143.62,143.63,143.42,143.43,9767.0,140.4405,140.4502,140.2449,140.2547,9767.0
2021-06-30 11:20:00,143.43,143.43,143.17,143.38,27968.0,140.2547,140.2547,140.0004,140.2058,27968.0
2021-06-30 11:30:00,143.4,143.51,143.15,143.37,13099.0,140.2253,140.3329,139.9809,140.196,13099.0
2021-06-30 11:40:00,143.42,143.65,143.36,143.56,20772.0,140.2449,140.4698,140.1862,140.3818,20772.0
2021-06-30 11:50:00,143.54,143.66,143.52,143.57,7200.0,140.3622,140.4796,140.3427,140.3916,7200.0
2021-06-30 12:00:00,143.58,143.69,143.52,143.65,13715.0,140.4013,140.5089,140.3427,140.4698,13715.0
2021-06-30 12:10:00,143.64,143.74,143.59,143.74,11185.0,140.46,140.5578,140.4111,140.5578,11185.0
2021-06-30 12:20:00,143.73,143.73,143.46,143.48,7528.0,140.548,140.548,140.284,140.3036,7528.0
2021-06-30 12:30:00,143.46,143.55,143.4,143.45,15255.0,140.284,140.372,140.2253,140.2742,15255.0
2021-06-30 12:40:00,143.45,143.53,143.35,143.39,24584.0,140.2742,140.3524,140.1764,140.2155,24584.0
2021-06-30 12:50:00,143.39,143.52,143.37,143.49,16014.0,140.2155,140.3427,140.196,140.3133,16014.0
2021-06-30 13:00:00,143.52,143.86,143.52,143.75,22024.0,140.3427,140.6751,140.3427,140.5676,22024.0
2021-06-30 13:10:00,143.72,143.96,143.72,143.84,12281.0,140.5382,140.7729,140.5382,140.6556,12281.0
2021-06-30 13:20:00,143.81,143.89,143.78,143.87,12821.0,140.6262,140.7045,140.5969,140.6849,12821.0
2021-06-30 13:30:00,143.89,143.95,143.66,143.85,13857.0,140.7045,140.7631,140.4796,140.6654,13857.0
2021-06-30 13:40:00,143.85,143.97,143.76,143.81,47810.0,140.6654,140.7827,140.5774,140.6262,47810.0
2021-06-30 13:50:00,143.84,144.18,143.8,144.01,19137.0,140.6556,140.9881,140.6165,140.8218,19137.0
2021-06-30 14:00:00,144.05,144.05,143.83,143.94,17362.0,140.8609,140.8609,140.6458,140.7534,17362.0
2021-06-30 14:10:00,143.93,143.99,143.84,143.89,23913.0,140.7436,140.8023,140.6556,140.7045,23913.0
2021-06-30 14:20:00,143.91,143.94,143.62,143.71,26014.0,140.724,140.7534,140.4405,140.5285,26014.0
2021-06-30 14:30:00,143.7,143.88,143.67,143.81,28034.0,140.5187,140.6947,140.4893,140.6262,28034.0
2021-06-30 14:40:00,143.81,143.88,143.71,143.72,32739.0,140.6262,140.6947,140.5285,140.5382,32739.0
2021-06-30 14:50:00,143.74,143.78,143.67,143.69,17503.0,140.5578,140.5969,140.4893,140.5089,17503.0
2021-06-30 15:00:00,143.7,143.71,143.57,143.64,13260.0,140.5187,140.5285,140.3916,140.46,13260.0
2021-06-30 15:10:00,143.64,143.89,143.63,143.84,17289.0,140.46,140.7045,140.4502,140.6556,17289.0
2021-06-30 15:20:00,143.86,143.94,143.75,143.81,33047.0,140.6751,140.7534,140.5676,140.6262,33047.0
2021-06-30 15:30:00,143.82,144.03,143.65,143.87,61591.0,140.636,140.8414,140.4698,140.6849,61591.0
2021-06-30 15:40:00,143.89,143.95,143.77,143.84,58729.0,140.7045,140.7631,140.5871,140.6556,58729.0
2021-06-30 15:50:00,143.83,143.98,143.69,143.84,183520.0,140.6458,140.7925,140.5089,140.6556,183520.0
2021-07-01 09:30:00,143.54,143.82,142.83,143.6,47508.0,140.3622,140.636,139.6679,140.4209,47508.0
2021-07-01 09:40:00,143.61,143.66,142.11,142.18,50352.0,140.4307,140.4796,138.9639,139.0323,50352.0
2021-07-01 09:50:00,142.18,142.63,141.83,142.55,83948.0,139.0323,139.4724,138.6901,139.3941,83948.0
2021-07-01 10:00:00,142.51,142.95,142.44,142.58,69939.0,139.355,139.7853,139.2866,139.4235,69939.0
2021-07-01 10:10:00,142.61,142.73,142.13,142.16,47981.0,139.4528,139.5702,138.9834,139.0128,47981.0
2021-07-01 10:20:00,142.13,142.59,142.12,142.41,38550.0,138.9834,139.4333,138.9737,139.2572,38550.0
2021-07-01 10:30:00,142.39,142.57,142.09,142.1,24415.0,139.2377,139.4137,138.9443,138.9541,24415.0
2021-07-01 10:40:00,142.1,142.3,141.95,142.3,23475.0,138.9541,139.1497,138.8074,139.1497,23475.0
2021-07-01 10:50:00,142.26,142.26,141.87,141.96,24885.0,139.1106,139.1106,138.7292,138.8172,24885.0
2021-07-01 11:00:00,141.96,142.29,141.9,141.97,27133.0,138.8172,139.1399,138.7585,138.827,27133.0
2021-07-01 11:10:00,141.88,141.93,141.43,141.7,38852.0,138.739,138.7879,138.2989,138.563,38852.0
2021-07-01 11:20:00,141.73,141.96,141.66,141.78,23807.0,138.5923,138.8172,138.5238,138.6412,23807.0
2021-07-01 11:30:00,141.78,141.86,141.52,141.58,25746.0,138.6412,138.7194,138.3869,138.4456,25746.0
2021-07-01 11:40:00,141.58,141.81,141.58,141.81,26036.0,138.4456,138.6705,138.4456,138.6705,26036.0
2021-07-01 11:50:00,141.79,142.48,141.69,142.45,28127.0,138.651,139.3257,138.5532,139.2964,28127.0
2021-07-01 12:00:00,142.42,142.51,142.23,142.31,35571.0,139.267,139.355,139.0812,139.1595,35571.0
2021-07-01 12:10:00,142.31,142.39,142.06,142.12,33946.0,139.1595,139.2377,138.915,138.9737,33946.0
2021-07-01 12:20:00,142.15,142.15,141.92,141.94,23921.0,139.003,139.003,138.7781,138.7976,23921.0
2021-07-01 12:30:00,141.93,141.94,141.7,141.87,19482.0,138.7879,138.7976,138.563,138.7292,19482.0
2021-07-01 12:40:00,141.86,142.06,141.79,141.81,16909.0,138.7194,138.915,138.651,138.6705,16909.0
2021-07-01 12:50:00,141.81,142.16,141.78,142.11,20092.0,138.6705,139.0128,138.6412,138.9639,20092.0
2021-07-01 13:00:00,142.15,142.22,142.05,142.21,11718.0,139.003,139.0714,138.9052,139.0617,11718.0
2021-07-01 13:10:00,142.2,142.32,142.05,142.08,17534.0,139.0519,139.1692,138.9052,138.9345,17534.0
2021-07-01 13:20:00,142.05,142.19,141.96,142.07,12185.0,138.9052,139.0421,138.8172,138.9248,12185.0
2021-07-01 13:30:00,142.06,142.44,142.06,142.34,18925.0,138.915,139.2866,138.915,139.1888,18925.0
2021-07-01 13:40:00,142.3,142.42,142.29,142.39,15269.0,139.1497,139.267,139.1399,139.2377,15269.0
2021-07-01 13:50:00,142.39,142.45,142.26,142.34,18638.0,139.2377,139.2964,139.1106,139.1888,18638.0
2021-07-01 14:00:00,142.33,142.52,142.29,142.51,13438.0,139.179,139.3648,139.1399,139.355,13438.0
2021-07-01 14:10:00,142.52,142.66,142.48,142.65,16874.0,139.3648,139.5017,139.3257,139.4919,16874.0
2021-07-01 14:20:00,142.66,142.74,142.5,142.59,18953.0,139.5017,139.5799,139.3452,139.4333,18953.0
2021-07-01 14:30:00,142.62,142.74,142.53,142.71,16741.0,139.4626,139.5799,139.3746,139.5506,16741.0
2021-07-01 14:40:00,142.71,142.76,142.64,142.66,18922.0,139.5506,139.5995,139.4821,139.5017,18922.0
2021-07-01 14:50:00,142.64,142.91,142.62,142.91,21189.0,139.4821,139.7462,139.4626,139.7462,21189.0
2021-07-01 15:00:00,142.88,142.89,142.57,142.57,24786.0,139.7168,139.7266,139.4137,139.4137,24786.0
2021-07-01 15:10:00,142.51,142.51,142.32,142.36,26172.0,139.355,139.355,139.1692,139.2083,26172.0
2021-07-01 15:20:00,142.37,142.57,142.37,142.42,28981.0,139.2181,139.4137,139.2181,139.267,28981.0
2021-07-01 15:30:00,142.43,142.65,142.39,142.56,54910.0,139.2768,139.4919,139.2377,139.4039,54910.0
2021-07-01 15:40:00,142.56,142.58,142.25,142.25,77750.0,139.4039,139.4235,139.1008,139.1008,77750.0
2021-07-01 15:50:00,142.27,142.27,141.79,142.14,271376.0,139.1203,139.1203,138.651,138.9932,271376.0
2021-07-02 09:30:00,143.45,143.91,143.18,143.52,50927.0,140.2742,140.724,140.0102,140.3427,50927.0
2021-07-02 09:40:00,143.52,143.52,143.07,143.26,12931.0,140.3427,140.3427,139.9026,140.0884,12931.0
2021-07-02 09:50:00,143.23,143.23,142.84,143.01,21021.0,140.0591,140.0591,139.6777,139.844,21021.0
2021-07-02 10:00:00,143.02,143.2,142.81,142.88,18438.0,139.8537,140.0298,139.6484,139.7168,18438.0
2021-07-02 10:10:00,142.85,142.91,142.38,142.44,14465.0,139.6875,139.7462,139.2279,139.2866,14465.0
2021-07-02 10:20:00,142.46,142.69,142.41,142.52,17722.0,139.3061,139.531,139.2572,139.3648,17722.0
2021-07-02 10:30:00,142.5,142.6,142.4,142.59,7917.0,139.3452,139.443,139.2475,139.4333,7917.0
2021-07-02 10:40:00,142.58,142.58,142.21,142.27,9367.0,139.4235,139.4235,139.0617,139.1203,9367.0
2021-07-02 10:50:00,142.44,142.61,142.4,142.48,20930.0,139.2866,139.4528,139.2475,139.3257,20930.0
2021-07-02 11:00:00,142.49,142.62,142.27,142.31,7348.0,139.3355,139.4626,139.1203,139.1595,7348.0
2021-07-02 11:10:00,142.3,142.49,142.2,142.41,8419.0,139.1497,139.3355,139.0519,139.2572,8419.0
2021-07-02 11:20:00,142.39,142.46,142.27,142.32,13762.0,139.2377,139.3061,139.1203,139.1692,13762.0
2021-07-02 11:30:00,142.35,142.36,142.13,142.32,9350.0,139.1986,139.2083,138.9834,139.1692,9350.0
2021-07-02 11:40:00,142.32,142.58,142.22,142.57,12058.0,139.1692,139.4235,139.0714,139.4137,12058.0
2021-07-02 11:50:00,142.57,142.87,142.53,142.75,11969.0,139.4137,139.7071,139.3746,139.5897,11969.0
2021-07-02 12:00:00,142.75,142.91,142.73,142.82,11826.0,139.5897,139.7462,139.5702,139.6582,11826.0
2021-07-02 12:10:00,142.87,142.98,142.87,142.94,10718.0,139.7071,139.8146,139.7071,139.7755,10718.0
2021-07-02 12:20:00,142.94,143.17,142.94,143.09,6905.0,139.7755,140.0004,139.7755,139.9222,6905.0
2021-07-02 12:30:00,143.12,143.33,143.07,143.33,16016.0,139.9515,140.1569,139.9026,140.1569,16016.0
2021-07-02 12:40:00,143.29,143.41,143.24,143.35,5142.0,140.1178,140.2351,140.0689,140.1764,5142.0
2021-07-02 12:50:00,143.33,143.37,143.19,143.33,6946.0,140.1569,140.196,140.02,140.1569,6946.0
2021-07-02 13:00:00,143.37,143.42,143.25,143.26,8623.0,140.196,140.2449,140.0786,140.0884,8623.0
2021-07-02 13:10:00,143.25,143.3,143.14,143.16,4590.0,140.0786,140.1275,139.9711,139.9906,4590.0
2021-07-02 13:20:00,143.17,143.24,143.07,143.22,11094.0,140.0004,140.0689,139.9026,140.0493,11094.0
2021-07-02 13:30:00,143.25,143.27,143.09,143.16,8697.0,140.0786,140.0982,139.9222,139.9906,8697.0
2021-07-02 13:40:00,143.15,143.24,143.14,143.2,7545.0,139.9809,140.0689,139.9711,140.0298,7545.0
2021-07-02 13:50:00,143.2,143.35,143.19,143.31,8940.0,140.0298,140.1764,140.02,140.1373,8940.0
2021-07-02 14:00:00,143.34,143.38,143.25,143.33,11629.0,140.1667,140.2058,140.0786,140.1569,11629.0
2021-07-02 14:10:00,143.35,143.35,143.24,143.27,7467.0,140.1764,140.1764,140.0689,140.0982,7467.0
2021-07-02 14:20:00,143.25,143.56,143.23,143.56,10355.0,140.0786,140.3818,140.0591,140.3818,10355.0
2021-07-02 14:30:00,143.55,143.59,143.4,143.44,9552.0,140.372,140.4111,140.2253,140.2644,9552.0
2021-07-02 14:40:00,143.41,143.5,143.34,143.36,12171.0,140.2351,140.3231,140.1667,140.1862,12171.0
2021-07-02 14:50:00,143.33,143.4,143.32,143.35,8887.0,140.1569,140.2253,140.1471,140.1764,8887.0
2021-07-02 15:00:00,143.3,143.44,143.3,143.38,14561.0,140.1275,140.2644,140.1275,140.2058,14561.0
2021-07-02 15:10:00,143.37,143.42,143.26,143.31,9981.0,140.196,140.2449,140.0884,140.1373,9981.0
2021-07-02 15:20:00,143.32,143.42,143.31,143.37,17915.0,140.1471,140.2449,140.1373,140.196,17915.0
2021-07-02 15:30:00,143.37,143.51,143.29,143.41,29431.0,140.196,140.3329,140.1178,140.2351,29431.0
2021-07-02 15:40:00,143.38,143.62,143.38,143.52,29590.0,140.2058,140.4405,140.2058,140.3427,29590.0
2021-07-02 15:50:00,143.53,143.65,143.26,143.41,126521.0,140.3524,140.4698,140.0884,140.2351,126521.0
2021-07-06 09:30:00,143.54,143.79,142.68,143.61,80192.0,140.3622,140.6067,139.5213,140.4307,80192.0
2021-07-06 09:40:00,143.59,143.69,143.2,143.26,18747.0,140.4111,140.5089,140.0298,140.0884,18747.0
2021-07-06 09:50:00,143.28,143.36,142.37,142.44,22085.0,140.108,140.1862,139.2181,139.2866,22085.0
2021-07-06 10:00:00,142.52,142.65,142.31,142.39,19936.0,139.3648,139.4919,139.1595,139.2377,19936.0
2021-07-06 10:10:00,142.4,142.95,142.4,142.74,16566.0,139.2475,139.7853,139.2475,139.5799,16566.0
2021-07-06 10:20:00,142.78,143.04,142.7,142.82,10890.0,139.619,139.8733,139.5408,139.6582,10890.0
2021-07-06 10:30:00,142.87,142.87,142.53,142.69,12296.0,139.7071,139.7071,139.3746,139.531,12296.0
2021-07-06 10:40:00,142.69,142.69,142.28,142.4,16556.0,139.531,139.531,139.1301,139.2475,16556.0
2021-07-06 10:50:00,142.4,142.82,142.37,142.79,17094.0,139.2475,139.6582,139.2181,139.6288,17094.0
2021-07-06 11:00:00,142.75,142.97,142.58,142.97,10226.0,139.5897,139.8048,139.4235,139.8048,10226.0
2021-07-06 11:10:00,142.94,142.94,142.02,142.02,12770.0,139.7755,139.7755,138.8759,138.8759,12770.0
2021-07-06 11:20:00,142.04,142.83,142.03,142.78,29624.0,138.8954,139.6679,138.8857,139.619,29624.0
2021-07-06 11:30:00,142.75,142.75,142.53,142.66,13942.0,139.5897,139.5897,139.3746,139.5017,13942.0
2021-07-06 11:40:00,142.68,142.69,142.38,142.57,14951.0,139.5213,139.531,139.2279,139.4137,14951.0
2021-07-06 11:50:00,142.54,142.89,142.52,142.83,9039.0,139.3844,139.7266,139.3648,139.6679,9039.0
2021-07-06 12:00:00,142.73,142.79,142.35,142.4,10613.0,139.5702,139.6288,139.1986,139.2475,10613.0
2021-07-06 12:10:00,142.39,142.39,142.03,142.06,6682.0,139.2377,139.2377,138.8857,138.915,6682.0
2021-07-06 12:20:00,142.03,142.19,141.96,142.18,8498.0,138.8857,139.0421,138.8172,139.0323,8498.0
2021-07-06 12:30:00,142.14,142.24,142.02,142.13,8889.0,138.9932,139.091,138.8759,138.9834,8889.0
2021-07-06 12:40:00,142.12,142.31,142.12,142.19,6023.0,138.9737,139.1595,138.9737,139.0421,6023.0
2021-07-06 12:50:00,142.2,142.37,142.2,142.32,4353.0,139.0519,139.2181,139.0519,139.1692,4353.0
2021-07-06 13:00:00,142.29,142.49,142.27,142.44,7431.0,139.1399,139.3355,139.1203,139.2866,7431.0
2021-07-06 13:10:00,142.44,142.5,142.39,142.49,4900.0,139.2866,139.3452,139.2377,139.3355,4900.0
2021-07-06 13:20:00,142.5,142.54,142.45,142.53,9444.0,139.3452,139.3844,139.2964,139.3746,9444.0
2021-07-06 13:30:00,142.52,142.56,142.44,142.56,8777.0,139.3648,139.4039,139.2866,139.4039,8777.0
2021-07-06 13:40:00,142.64,142.99,142.6,142.92,13122.0,139.4821,139.8244,139.443,139.756,13122.0
2021-07-06 13:50:00,142.91,142.95,142.75,142.95,13495.0,139.7462,139.7853,139.5897,139.7853,13495.0
2021-07-06 14:00:00,142.94,142.96,142.84,142.91,7590.0,139.7755,139.7951,139.6777,139.7462,7590.0
2021-07-06 14:10:00,142.95,143.0,142.85,143.0,12366.0,139.7853,139.8342,139.6875,139.8342,12366.0
2021-07-06 14:20:00,143.0,143.18,142.98,143.09,11632.0,139.8342,140.0102,139.8146,139.9222,11632.0
2021-07-06 14:30:00,143.14,143.15,142.95,142.96,6162.0,139.9711,139.9809,139.7853,139.7951,6162.0
2021-07-06 14:40:00,143.0,143.03,142.94,142.97,7238.0,139.8342,139.8635,139.7755,139.8048,7238.0
2021-07-06 14:50:00,142.99,143.02,142.8,142.94,9669.0,139.8244,139.8537,139.6386,139.7755,9669.0
2021-07-06 15:00:00,142.91,143.01,142.85,142.92,8083.0,139.7462,139.844,139.6875,139.756,8083.0
2021-07-06 15:10:00,142.91,142.94,142.87,142.91,8073.0,139.7462,139.7755,139.7071,139.7462,8073.0
2021-07-06 15:20:00,142.89,143.1,142.85,143.01,12218.0,139.7266,139.932,139.6875,139.844,12218.0
2021-07-06 15:30:00,143.05,143.08,142.93,143.06,22003.0,139.8831,139.9124,139.7657,139.8929,22003.0
2021-07-06 15:40:00,143.08,143.25,143.07,143.14,25017.0,139.9124,140.0786,139.9026,139.9711,25017.0
2021-07-06 15:50:00,143.14,143.19,142.87,143.02,98076.0,139.9711,140.02,139.7071,139.8537,98076.0
2021-07-07 09:30:00,144.09,144.25,142.91,142.91,59817.0,140.9,141.0565,139.7462,139.7462,59817.0
2021-07-07 09:40:00,142.9,143.14,142.83,142.92,19062.0,139.7364,139.9711,139.6679,139.756,19062.0
2021-07-07 09:50:00,142.89,143.13,142.79,143.09,19706.0,139.7266,139.9613,139.6288,139.9222,19706.0
2021-07-07 10:00:00,143.09,143.72,143.04,143.59,26590.0,139.9222,140.5382,139.8733,140.4111,26590.0
2021-07-07 10:10:00,143.53,143.85,143.43,143.66,21970.0,140.3524,140.6654,140.2547,140.4796,21970.0
2021-07-07 10:20:00,143.66,143.89,143.21,143.21,24651.0,140.4796,140.7045,140.0395,140.0395,24651.0
2021-07-07 10:30:00,143.21,143.33,143.07,143.27,14452.0,140.0395,140.1569,139.9026,140.0982,14452.0
2021-07-07 10:40:00,143.27,143.31,143.06,143.19,24231.0,140.0982,140.1373,139.8929,140.02,24231.0
2021-07-07 10:50:00,143.15,143.59,143.0,143.46,26162.0,139.9809,140.4111,139.8342,140.284,26162.0
2021-07-07 11:00:00,143.5,143.56,142.95,143.19,37706.0,140.3231,140.3818,139.7853,140.02,37706.0
2021-07-07 11:10:00,143.19,143.47,143.06,143.12,40781.0,140.02,140.2938,139.8929,139.9515,40781.0
2021-07-07 11:20:00,143.07,143.1,142.71,142.8,33146.0,139.9026,139.932,139.5506,139.6386,33146.0
2021-07-07 11:30:00,142.71,142.77,142.55,142.72,33898.0,139.5506,139.6093,139.3941,139.5604,33898.0
2021-07-07 11:40:00,142.69,143.38,142.63,143.36,19370.0,139.531,140.2058,139.4724,140.1862,19370.0
2021-07-07 11:50:00,143.36,143.52,142.91,142.91,43579.0,140.1862,140.3427,139.7462,139.7462,43579.0
2021-07-07 12:00:00,142.96,143.02,142.67,142.9,31345.0,139.7951,139.8537,139.5115,139.7364,31345.0
2021-07-07 12:10:00,142.92,143.22,142.89,143.06,16588.0,139.756,140.0493,139.7266,139.8929,16588.0
2021-07-07 12:20:00,143.1,143.29,142.91,142.91,31793.0,139.932,140.1178,139.7462,139.7462,31793.0
2021-07-07 12:30:00,142.89,142.9,142.62,142.65,27035.0,139.7266,139.7364,139.4626,139.4919,27035.0
2021-07-07 12:40:00,142.65,143.1,142.65,143.09,9582.0,139.4919,139.932,139.4919,139.9222,9582.0
2021-07-07 12:50:00,143.12,143.25,142.86,142.88,35468.0,139.9515,140.0786,139.6973,139.7168,35468.0
2021-07-07 13:00:00,142.78,142.92,142.54,142.9,22038.0,139.619,139.756,139.3844,139.7364,22038.0
2021-07-07 13:10:00,142.86,143.12,142.77,142.94,19420.0,139.6973,139.9515,139.6093,139.7755,19420.0
2021-07-07 13:20:00,142.9,142.98,142.75,142.77,9589.0,139.7364,139.8146,139.5897,139.6093,9589.0
2021-07-07 13:30:00,142.76,142.89,142.69,142.75,29827.0,139.5995,139.7266,139.531,139.5897,29827.0
2021-07-07 13:40:00,142.76,143.16,142.68,143.13,29628.0,139.5995,139.9906,139.5213,139.9613,29628.0
2021-07-07 13:50:00,143.14,143.36,142.96,142.96,28298.0,139.9711,140.1862,139.7951,139.7951,28298.0
2021-07-07 14:00:00,143.04,143.17,142.95,143.06,18945.0,139.8733,140.0004,139.7853,139.8929,18945.0
2021-07-07 14:10:00,143.07,143.37,143.07,143.37,21996.0,139.9026,140.196,139.9026,140.196,21996.0
2021-07-07 14:20:00,143.36,143.49,143.29,143.44,25528.0,140.1862,140.3133,140.1178,140.2644,25528.0
2021-07-07 14:30:00,143.43,143.43,143.1,143.16,11348.0,140.2547,140.2547,139.932,139.9906,11348.0
2021-07-07 14:40:00,143.18,143.33,143.13,143.3,17827.0,140.0102,140.1569,139.9613,140.1275,17827.0
2021-07-07 14:50:00,143.33,143.33,143.17,143.31,13590.0,140.1569,140.1569,140.0004,140.1373,13590.0
2021-07-07 15:00:00,143.29,143.29,143.09,143.21,10777.0,140.1178,140.1178,139.9222,140.0395,10777.0
2021-07-07 15:10:00,143.21,143.21,143.07,143.14,10668.0,140.0395,140.0395,139.9026,139.9711,10668.0
2021-07-07 15:20:00,143.16,143.24,142.98,143.19,25063.0,139.9906,140.0689,139.8146,140.02,25063.0
2021-07-07 15:30:00,143.19,143.27,143.05,143.06,38045.0,140.02,140.0982,139.8831,139.8929,38045.0
2021-07-07 15:40:00,143.07,143.08,142.89,142.94,44054.0,139.9026,139.9124,139.7266,139.7755,44054.0
2021-07-07 15:50:00,142.94,143.07,142.8,142.95,112367.0,139.7755,139.9026,139.6386,139.7853,112367.0
2021-07-08 09:30:00,141.32,142.38,141.0,141.86,71877.0,138.1914,139.2279,137.8785,138.7194,71877.0
2021-07-08 09:40:00,141.98,142.0,141.51,141.8,35427.0,138.8368,138.8563,138.3772,138.6607,35427.0
2021-07-08 09:50:00,141.8,142.24,141.74,142.2,36634.0,138.6607,139.091,138.6021,139.0519,36634.0
2021-07-08 10:00:00,142.19,142.28,141.53,141.53,18722.0,139.0421,139.1301,138.3967,138.3967,18722.0
2021-07-08 10:10:00,141.49,141.82,141.28,141.36,64471.0,138.3576,138.6803,138.1523,138.2305,64471.0
2021-07-08 10:20:00,141.32,141.7,141.21,141.57,18366.0,138.1914,138.563,138.0838,138.4358,18366.0
2021-07-08 10:30:00,141.61,141.7,141.02,141.06,17853.0,138.475,138.563,137.898,137.9371,17853.0
2021-07-08 10:40:00,141.24,141.35,140.97,140.99,12446.0,138.1131,138.2207,137.8491,137.8687,12446.0
2021-07-08 10:50:00,140.99,141.2,140.71,140.8,30547.0,137.8687,138.074,137.5949,137.6829,30547.0
2021-07-08 11:00:00,140.76,140.79,140.52,140.73,13624.0,137.6438,137.6731,137.4091,137.6144,13624.0
2021-07-08 11:10:00,140.72,140.85,140.6,140.64,17034.0,137.6047,137.7318,137.4873,137.5264,17034.0
2021-07-08 11:20:00,140.59,140.89,140.53,140.85,18029.0,137.4775,137.7709,137.4189,137.7318,18029.0
2021-07-08 11:30:00,140.85,141.15,140.67,141.15,18664.0,137.7318,138.0251,137.5558,138.0251,18664.0
2021-07-08 11:40:00,141.1,141.23,140.95,141.14,28167.0,137.9762,138.1034,137.8296,138.0154,28167.0
2021-07-08 11:50:00,141.16,141.32,140.45,140.54,14756.0,138.0349,138.1914,137.3406,137.4286,14756.0
2021-07-08 12:00:00,140.57,140.62,140.38,140.41,7164.0,137.458,137.5069,137.2722,137.3015,7164.0
2021-07-08 12:10:00,140.4,140.44,140.16,140.32,12653.0,137.2917,137.3309,137.0571,137.2135,12653.0
2021-07-08 12:20:00,140.32,140.42,140.19,140.37,11512.0,137.2135,137.3113,137.0864,137.2624,11512.0
2021-07-08 12:30:00,140.4,140.58,140.39,140.53,24066.0,137.2917,137.4678,137.282,137.4189,24066.0
2021-07-08 12:40:00,140.5,140.63,140.42,140.63,16366.0,137.3895,137.5166,137.3113,137.5166,16366.0
2021-07-08 12:50:00,140.65,140.65,140.5,140.54,23388.0,137.5362,137.5362,137.3895,137.4286,23388.0
2021-07-08 13:00:00,140.5,140.66,140.44,140.44,15890.0,137.3895,137.546,137.3309,137.3309,15890.0
2021-07-08 13:10:00,140.46,140.52,140.23,140.35,17994.0,137.3504,137.4091,137.1255,137.2428,17994.0
2021-07-08 13:20:00,140.34,140.61,140.22,140.52,20853.0,137.2331,137.4971,137.1157,137.4091,20853.0
2021-07-08 13:30:00,140.52,140.6,140.39,140.4,18577.0,137.4091,137.4873,137.282,137.2917,18577.0
2021-07-08 13:40:00,140.43,140.62,140.34,140.52,22773.0,137.3211,137.5069,137.2331,137.4091,22773.0
2021-07-08 13:50:00,140.53,140.67,140.44,140.63,26057.0,137.4189,137.5558,137.3309,137.5166,26057.0
2021-07-08 14:00:00,140.65,140.66,140.4,140.42,15449.0,137.5362,137.546,137.2917,137.3113,15449.0
2021-07-08 14:10:00,140.43,140.5,140.27,140.27,17819.0,137.3211,137.3895,137.1646,137.1646,17819.0
2021-07-08 14:20:00,140.26,140.32,140.19,140.28,14231.0,137.1548,137.2135,137.0864,137.1744,14231.0
2021-07-08 14:30:00,140.3,140.44,140.21,140.4,15123.0,137.194,137.3309,137.1059,137.2917,15123.0
2021-07-08 14:40:00,140.43,140.54,140.3,140.36,16009.0,137.3211,137.4286,137.194,137.2526,16009.0
2021-07-08 14:50:00,140.35,140.55,140.28,140.43,8714.0,137.2428,137.4384,137.1744,137.3211,8714.0
2021-07-08 15:00:00,140.45,140.51,140.37,140.39,13563.0,137.3406,137.3993,137.2624,137.282,13563.0
2021-07-08 15:10:00,140.39,140.43,140.04,140.16,18160.0,137.282,137.3211,136.9397,137.0571,18160.0
2021-07-08 15:20:00,140.13,140.31,140.06,140.21,18342.0,137.0277,137.2037,136.9593,137.1059,18342.0
2021-07-08 15:30:00,140.22,140.43,140.1,140.35,30405.0,137.1157,137.3211,136.9984,137.2428,30405.0
2021-07-08 15:40:00,140.39,140.55,140.25,140.5,104235.0,137.282,137.4384,137.1451,137.3895,104235.0
2021-07-08 15:50:00,140.48,140.53,140.32,140.45,196349.0,137.37,137.4189,137.2135,137.3406,196349.0
2021-07-09 09:30:00,139.55,140.57,139.49,140.15,93961.0,136.4606,137.458,136.4019,137.0473,93961.0
2021-07-09 09:40:00,140.12,140.5,139.82,140.38,23952.0,137.0179,137.3895,136.7246,137.2722,23952.0
2021-07-09 09:50:00,140.33,140.44,139.84,140.01,25206.0,137.2233,137.3309,136.7441,136.9104,25206.0
2021-07-09 10:00:00,140.04,140.26,139.98,140.12,22835.0,136.9397,137.1548,136.881,137.0179,22835.0
2021-07-09 10:10:00,140.08,140.23,139.79,140.08,43550.0,136.9788,137.1255,136.6952,136.9788,43550.0
2021-07-09 10:20:00,140.17,140.17,139.95,140.09,15071.0,137.0668,137.0668,136.8517,136.9886,15071.0
2021-07-09 10:30:00,140.14,140.14,139.83,139.94,29633.0,137.0375,137.0375,136.7344,136.8419,29633.0
2021-07-09 10:40:00,139.94,140.55,139.91,140.49,21233.0,136.8419,137.4384,136.8126,137.3797,21233.0
2021-07-09 10:50:00,140.54,140.94,140.53,140.81,20601.0,137.4286,137.8198,137.4189,137.6927,20601.0
2021-07-09 11:00:00,140.78,140.81,140.3,140.33,18221.0,137.6633,137.6927,137.194,137.2233,18221.0
2021-07-09 11:10:00,140.38,140.42,140.2,140.27,19888.0,137.2722,137.3113,137.0962,137.1646,19888.0
2021-07-09 11:20:00,140.28,140.54,140.27,140.46,16232.0,137.1744,137.4286,137.1646,137.3504,16232.0
2021-07-09 11:30:00,140.46,140.62,140.42,140.54,18439.0,137.3504,137.5069,137.3113,137.4286,18439.0
2021-07-09 11:40:00,140.54,140.58,140.5,140.57,10471.0,137.4286,137.4678,137.3895,137.458,10471.0
2021-07-09 11:50:00,140.55,140.9,140.55,140.7,14959.0,137.4384,137.7807,137.4384,137.5851,14959.0
2021-07-09 12:00:00,140.76,141.34,140.76,141.25,24629.0,137.6438,138.2109,137.6438,138.1229,24629.0
2021-07-09 12:10:00,141.25,141.33,140.97,141.0,22259.0,138.1229,138.2012,137.8491,137.8785,22259.0
2021-07-09 12:20:00,141.03,141.1,140.95,141.02,19396.0,137.9078,137.9762,137.8296,137.898,19396.0
2021-07-09 12:30:00,141.02,141.16,140.96,141.03,44059.0,137.898,138.0349,137.8393,137.9078,44059.0
2021-07-09 12:40:00,141.03,141.31,141.0,141.31,11602.0,137.9078,138.1816,137.8785,138.1816,11602.0
2021-07-09 12:50:00,141.32,141.35,141.18,141.35,13953.0,138.1914,138.2207,138.0545,138.2207,13953.0
2021-07-09 13:00:00,141.32,141.34,140.89,141.06,25020.0,138.1914,138.2109,137.7709,137.9371,25020.0
2021-07-09 13:10:00,141.06,141.07,140.92,140.95,24461.0,137.9371,137.9469,137.8002,137.8296,24461.0
2021-07-09 13:20:00,140.95,141.14,140.95,141.14,32838.0,137.8296,138.0154,137.8296,138.0154,32838.0
2021-07-09 13:30:00,141.21,141.36,141.14,141.3,15700.0,138.0838,138.2305,138.0154,138.1718,15700.0
2021-07-09 13:40:00,141.3,141.3,141.11,141.14,38252.0,138.1718,138.1718,137.986,138.0154,38252.0
2021-07-09 13:50:00,141.13,141.16,141.05,141.16,13997.0,138.0056,138.0349,137.9273,138.0349,13997.0
2021-07-09 14:00:00,141.17,141.24,141.14,141.17,18068.0,138.0447,138.1131,138.0154,138.0447,18068.0
2021-07-09 14:10:00,141.18,141.3,141.14,141.29,13940.0,138.0545,138.1718,138.0154,138.162,13940.0
2021-07-09 14:20:00,141.3,141.3,141.19,141.22,12293.0,138.1718,138.1718,138.0642,138.0936,12293.0
2021-07-09 14:30:00,141.21,141.3,141.2,141.28,14704.0,138.0838,138.1718,138.074,138.1523,14704.0
2021-07-09 14:40:00,141.27,141.3,141.2,141.26,12269.0,138.1425,138.1718,138.074,138.1327,12269.0
2021-07-09 14:50:00,141.25,141.34,141.21,141.27,36762.0,138.1229,138.2109,138.0838,138.1425,36762.0
2021-07-09 15:00:00,141.29,141.39,141.18,141.35,26232.0,138.162,138.2598,138.0545,138.2207,26232.0
2021-07-09 15:10:00,141.37,141.38,141.29,141.34,12510.0,138.2403,138.25,138.162,138.2109,12510.0
2021-07-09 15:20:00,141.34,141.46,141.27,141.45,20110.0,138.2109,138.3283,138.1425,138.3185,20110.0
2021-07-09 15:30:00,141.46,141.48,141.34,141.41,29785.0,138.3283,138.3478,138.2109,138.2794,29785.0
2021-07-09 15:40:00,141.42,141.42,141.11,141.26,30993.0,138.2892,138.2892,137.986,138.1327,30993.0
2021-07-09 15:50:00,141.28,141.32,140.9,141.01,139451.0,138.1523,138.1914,137.7807,137.8882,139451.0
2021-07-12 09:30:00,142.04,142.55,140.68,140.69,50396.0,138.8954,139.3941,137.5655,137.5753,50396.0
2021-07-12 09:40:00,140.74,141.36,140.56,141.25,37863.0,137.6242,138.2305,137.4482,138.1229,37863.0
2021-07-12 09:50:00,141.19,141.4,140.82,141.15,30818.0,138.0642,138.2696,137.7024,138.0251,30818.0
2021-07-12 10:00:00,141.13,141.14,140.78,140.97,18210.0,138.0056,138.0154,137.6633,137.8491,18210.0
2021-07-12 10:10:00,140.93,141.02,140.64,140.96,15185.0,137.81,137.898,137.5264,137.8393,15185.0
2021-07-12 10:20:00,140.96,141.01,140.68,140.85,13402.0,137.8393,137.8882,137.5655,137.7318,13402.0
2021-07-12 10:30:00,140.89,140.97,140.7,140.83,27370.0,137.7709,137.8491,137.5851,137.7122,27370.0
2021-07-12 10:40:00,140.86,140.94,140.67,140.71,55961.0,137.7416,137.8198,137.5558,137.5949,55961.0
2021-07-12 10:50:00,140.64,140.84,140.56,140.75,21284.0,137.5264,137.722,137.4482,137.634,21284.0
2021-07-12 11:00:00,140.75,140.87,140.61,140.66,16802.0,137.634,137.7513,137.4971,137.546,16802.0
2021-07-12 11:10:00,140.66,140.81,140.64,140.78,28516.0,137.546,137.6927,137.5264,137.6633,28516.0
2021-07-12 11:20:00,140.75,141.12,140.75,140.94,45745.0,137.634,137.9958,137.634,137.8198,45745.0
2021-07-12 11:30:00,140.94,140.95,140.61,140.69,18195.0,137.8198,137.8296,137.4971,137.5753,18195.0
2021-07-12 11:40:00,140.71,141.0,140.63,140.86,18284.0,137.5949,137.8785,137.5166,137.7416,18284.0
2021-07-12 11:50:00,140.84,141.02,140.79,140.99,13356.0,137.722,137.898,137.6731,137.8687,13356.0
2021-07-12 12:00:00,141.01,141.16,140.79,140.81,16303.0,137.8882,138.0349,137.6731,137.6927,16303.0
2021-07-12 12:10:00,140.84,140.9,140.59,140.59,14039.0,137.722,137.7807,137.4775,137.4775,14039.0
2021-07-12 12:20:00,140.58,140.68,140.58,140.66,10714.0,137.4678,137.5655,137.4678,137.546,10714.0
2021-07-12 12:30:00,140.67,140.77,140.65,140.66,12200.0,137.5558,137.6535,137.5362,137.546,12200.0
2021-07-12 12:40:00,140.64,141.0,140.59,140.94,42717.0,137.5264,137.8785,137.4775,137.8198,42717.0
2021-07-12 12:50:00,140.94,140.95,140.8,140.8,10033.0,137.8198,137.8296,137.6829,137.6829,10033.0
2021-07-12 13:00:00,140.83,140.87,140.75,140.83,12384.0,137.7122,137.7513,137.634,137.7122,12384.0
2021-07-12 13:10:00,140.89,140.94,140.77,140.81,50730.0,137.7709,137.8198,137.6535,137.6927,50730.0
2021-07-12 13:20:00,140.81,140.85,140.64,140.73,23768.0,137.6927,137.7318,137.5264,137.6144,23768.0
2021-07-12 13:30:00,140.77,140.8,140.66,140.74,22270.0,137.6535,137.6829,137.546,137.6242,22270.0
2021-07-12 13:40:00,140.76,140.8,140.69,140.71,13450.0,137.6438,137.6829,137.5753,137.5949,13450.0
2021-07-12 13:50:00,140.72,140.88,140.63,140.81,32243.0,137.6047,137.7611,137.5166,137.6927,32243.0
2021-07-12 14:00:00,140.82,141.05,140.74,141.02,48008.0,137.7024,137.9273,137.6242,137.898,48008.0
2021-07-12 14:10:00,141.01,141.17,140.95,141.07,16504.0,137.8882,138.0447,137.8296,137.9469,16504.0
2021-07-12 14:20:00,141.1,141.12,140.99,141.06,15434.0,137.9762,137.9958,137.8687,137.9371,15434.0
2021-07-12 14:30:00,141.1,141.43,141.05,141.43,24038.0,137.9762,138.2989,137.9273,138.2989,24038.0
2021-07-12 14:40:00,141.41,141.41,141.23,141.23,16789.0,138.2794,138.2794,138.1034,138.1034,16789.0
2021-07-12 14:50:00,141.25,141.3,141.17,141.28,17936.0,138.1229,138.1718,138.0447,138.1523,17936.0
2021-07-12 15:00:00,141.31,141.49,141.3,141.47,24357.0,138.1816,138.3576,138.1718,138.3381,24357.0
2021-07-12 15:10:00,141.47,141.69,141.44,141.65,16757.0,138.3381,138.5532,138.3087,138.5141,16757.0
2021-07-12 15:20:00,141.62,141.62,141.43,141.49,18656.0,138.4847,138.4847,138.2989,138.3576,18656.0
2021-07-12 15:30:00,141.48,141.59,141.4,141.49,30746.0,138.3478,138.4554,138.2696,138.3576,30746.0
2021-07-12 15:40:00,141.49,141.51,141.27,141.32,45434.0,138.3576,138.3772,138.1425,138.1914,45434.0
2021-07-12 15:50:00,141.34,141.47,141.22,141.36,85315.0,138.2109,138.3381,138.0936,138.2305,85315.0
2021-07-13 09:30:00,143.58,144.24,142.46,144.11,118254.0,140.4013,141.0467,139.3061,140.9196,118254.0
2021-07-13 09:40:00,144.18,144.37,143.52,143.66,45186.0,140.9881,141.1738,140.3427,140.4796,45186.0
2021-07-13 09:50:00,143.7,144.29,143.41,143.8,46927.0,140.5187,141.0956,140.2351,140.6165,46927.0
2021-07-13 10:00:00,143.8,144.16,143.76,144.16,51229.0,140.6165,140.9685,140.5774,140.9685,51229.0
2021-07-13 10:10:00,144.13,145.1,144.13,144.63,131316.0,140.9392,141.8877,140.9392,141.4281,131316.0
2021-07-13 10:20:00,144.53,145.12,144.53,144.88,38113.0,141.3303,141.9072,141.3303,141.6726,38113.0
2021-07-13 10:30:00,144.9,144.95,144.49,144.88,23900.0,141.6921,141.741,141.2912,141.6726,23900.0
2021-07-13 10:40:00,144.9,145.03,144.68,145.02,22879.0,141.6921,141.8192,141.477,141.8095,22879.0
2021-07-13 10:50:00,145.02,145.09,144.84,144.9,19282.0,141.8095,141.8779,141.6334,141.6921,19282.0
2021-07-13 11:00:00,144.89,145.27,144.84,145.24,50369.0,141.6823,142.0539,141.6334,142.0246,50369.0
2021-07-13 11:10:00,145.2,145.79,145.2,145.65,40653.0,141.9855,142.5624,141.9855,142.4255,40653.0
2021-07-13 11:20:00,145.63,145.92,145.52,145.59,28753.0,142.406,142.6895,142.2984,142.3668,28753.0
2021-07-13 11:30:00,145.6,145.61,144.87,145.53,102121.0,142.3766,142.3864,141.6628,142.3082,102121.0
2021-07-13 11:40:00,145.56,145.64,145.38,145.4,25579.0,142.3375,142.4157,142.1615,142.181,25579.0
2021-07-13 11:50:00,145.38,145.38,144.85,145.0,25750.0,142.1615,142.1615,141.6432,141.7899,25750.0
2021-07-13 12:00:00,145.03,145.23,145.01,145.03,27024.0,141.8192,142.0148,141.7997,141.8192,27024.0
2021-07-13 12:10:00,145.06,145.08,144.94,145.05,25502.0,141.8486,141.8681,141.7312,141.8388,25502.0
2021-07-13 12:20:00,145.05,145.07,144.92,145.01,15819.0,141.8388,141.8584,141.7117,141.7997,15819.0
2021-07-13 12:30:00,145.02,145.07,144.97,145.0,35490.0,141.8095,141.8584,141.7606,141.7899,35490.0
2021-07-13 12:40:00,145.0,145.09,144.95,144.97,27814.0,141.7899,141.8779,141.741,141.7606,27814.0
2021-07-13 12:50:00,144.97,145.06,144.96,144.96,20414.0,141.7606,141.8486,141.7508,141.7508,20414.0
2021-07-13 13:00:00,144.95,144.95,144.67,144.7,20158.0,141.741,141.741,141.4672,141.4965,20158.0
2021-07-13 13:10:00,144.69,144.7,144.18,144.21,29928.0,141.4868,141.4965,140.9881,141.0174,29928.0
2021-07-13 13:20:00,144.22,144.28,143.84,144.06,37317.0,141.0272,141.0858,140.6556,140.8707,37317.0
2021-07-13 13:30:00,144.04,144.15,143.94,144.0,20917.0,140.8512,140.9587,140.7534,140.812,20917.0
2021-07-13 13:40:00,144.03,144.22,143.75,144.06,20096.0,140.8414,141.0272,140.5676,140.8707,20096.0
2021-07-13 13:50:00,144.02,144.07,143.94,144.03,26714.0,140.8316,140.8805,140.7534,140.8414,26714.0
2021-07-13 14:00:00,144.03,144.03,143.74,143.92,17131.0,140.8414,140.8414,140.5578,140.7338,17131.0
2021-07-13 14:10:00,143.92,144.04,143.9,143.96,17569.0,140.7338,140.8512,140.7143,140.7729,17569.0
2021-07-13 14:20:00,143.96,144.18,143.9,144.06,39409.0,140.7729,140.9881,140.7143,140.8707,39409.0
2021-07-13 14:30:00,144.02,144.05,143.86,143.91,16780.0,140.8316,140.8609,140.6751,140.724,16780.0
2021-07-13 14:40:00,143.91,143.91,143.78,143.89,15911.0,140.724,140.724,140.5969,140.7045,15911.0
2021-07-13 14:50:00,143.85,144.1,143.84,144.09,31704.0,140.6654,140.9098,140.6556,140.9,31704.0
2021-07-13 15:00:00,144.07,144.08,143.77,143.8,41862.0,140.8805,140.8903,140.5871,140.6165,41862.0
2021-07-13 15:10:00,143.8,143.9,143.73,143.78,33499.0,140.6165,140.7143,140.548,140.5969,33499.0
2021-07-13 15:20:00,143.77,143.82,143.56,143.63,48370.0,140.5871,140.636,140.3818,140.4502,48370.0
2021-07-13 15:30:00,143.67,143.74,143.49,143.65,56946.0,140.4893,140.5578,140.3133,140.4698,56946.0
2021-07-13 15:40:00,143.63,143.66,143.38,143.46,66283.0,140.4502,140.4796,140.2058,140.284,66283.0
2021-07-13 15:50:00,143.51,143.51,143.17,143.24,234175.0,140.3329,140.3329,140.0004,140.0689,234175.0
2021-07-14 09:30:00,143.45,144.22,143.31,143.93,60789.0,140.2742,141.0272,140.1373,140.7436,60789.0
2021-07-14 09:40:00,143.81,143.81,143.14,143.36,42290.0,140.6262,140.6262,139.9711,140.1862,42290.0
2021-07-14 09:50:00,143.36,143.72,143.32,143.42,46497.0,140.1862,140.5382,140.1471,140.2449,46497.0
2021-07-14 10:00:00,143.46,144.06,143.46,143.99,40964.0,140.284,140.8707,140.284,140.8023,40964.0
2021-07-14 10:10:00,143.97,144.42,143.88,144.41,43109.0,140.7827,141.2227,140.6947,141.213,43109.0
2021-07-14 10:20:00,144.39,144.39,143.92,143.95,38846.0,141.1934,141.1934,140.7338,140.7631,38846.0
2021-07-14 10:30:00,143.97,144.42,143.93,144.41,25130.0,140.7827,141.2227,140.7436,141.213,25130.0
2021-07-14 10:40:00,144.43,144.95,144.24,144.87,42526.0,141.2325,141.741,141.0467,141.6628,42526.0
2021-07-14 10:50:00,144.85,145.0,144.8,144.86,27162.0,141.6432,141.7899,141.5943,141.653,27162.0
2021-07-14 11:00:00,144.87,144.97,144.19,144.28,92716.0,141.6628,141.7606,140.9978,141.0858,92716.0
2021-07-14 11:10:00,144.25,144.26,143.79,144.03,40763.0,141.0565,141.0663,140.6067,140.8414,40763.0
2021-07-14 11:20:00,144.02,144.05,143.59,143.62,51772.0,140.8316,140.8609,140.4111,140.4405,51772.0
2021-07-14 11:30:00,143.62,143.74,143.5,143.64,26916.0,140.4405,140.5578,140.3231,140.46,26916.0
2021-07-14 11:40:00,143.67,143.73,143.13,143.27,14880.0,140.4893,140.548,139.9613,140.0982,14880.0
2021-07-14 11:50:00,143.3,143.32,143.01,143.02,31343.0,140.1275,140.1471,139.844,139.8537,31343.0
2021-07-14 12:00:00,143.0,143.38,143.0,143.28,22375.0,139.8342,140.2058,139.8342,140.108,22375.0
2021-07-14 12:10:00,143.29,143.44,143.23,143.33,16676.0,140.1178,140.2644,140.0591,140.1569,16676.0
2021-07-14 12:20:00,143.33,143.33,142.96,143.0,13390.0,140.1569,140.1569,139.7951,139.8342,13390.0
2021-07-14 12:30:00,142.99,143.06,142.79,142.8,14575.0,139.8244,139.8929,139.6288,139.6386,14575.0
2021-07-14 12:40:00,142.77,142.95,142.67,142.67,14547.0,139.6093,139.7853,139.5115,139.5115,14547.0
2021-07-14 12:50:00,142.67,142.74,142.53,142.65,12944.0,139.5115,139.5799,139.3746,139.4919,12944.0
2021-07-14 13:00:00,142.64,143.14,142.53,143.08,19574.0,139.4821,139.9711,139.3746,139.9124,19574.0
2021-07-14 13:10:00,143.09,143.19,142.98,143.04,14378.0,139.9222,140.02,139.8146,139.8733,14378.0
2021-07-14 13:20:00,143.04,143.17,142.92,143.0,17767.0,139.8733,140.0004,139.756,139.8342,17767.0
2021-07-14 13:30:00,142.98,143.24,142.95,143.02,14187.0,139.8146,140.0689,139.7853,139.8537,14187.0
2021-07-14 13:40:00,143.03,143.15,142.97,143.05,12810.0,139.8635,139.9809,139.8048,139.8831,12810.0
2021-07-14 13:50:00,143.04,143.08,142.88,143.03,11036.0,139.8733,139.9124,139.7168,139.8635,11036.0
2021-07-14 14:00:00,143.03,143.08,142.9,143.03,8662.0,139.8635,139.9124,139.7364,139.8635,8662.0
2021-07-14 14:10:00,143.0,143.14,142.85,143.09,10100.0,139.8342,139.9711,139.6875,139.9222,10100.0
2021-07-14 14:20:00,143.08,143.16,142.92,142.94,11560.0,139.9124,139.9906,139.756,139.7755,11560.0
2021-07-14 14:30:00,142.98,143.14,142.95,143.01,11122.0,139.8146,139.9711,139.7853,139.844,11122.0
2021-07-14 14:40:00,143.04,143.12,142.99,143.01,8938.0,139.8733,139.9515,139.8244,139.844,8938.0
2021-07-14 14:50:00,143.0,143.27,142.94,143.27,77866.0,139.8342,140.0982,139.7755,140.0982,77866.0
2021-07-14 15:00:00,143.25,143.27,143.17,143.24,14389.0,140.0786,140.0982,140.0004,140.0689,14389.0
2021-07-14 15:10:00,143.24,143.27,143.0,143.09,13027.0,140.0689,140.0982,139.8342,139.9222,13027.0
2021-07-14 15:20:00,143.09,143.21,143.09,143.17,13449.0,139.9222,140.0395,139.9222,140.0004,13449.0
2021-07-14 15:30:00,143.17,143.36,143.04,143.3,27448.0,140.0004,140.1862,139.8733,140.1275,27448.0
2021-07-14 15:40:00,143.3,143.34,143.15,143.29,36542.0,140.1275,140.1667,139.9809,140.1178,36542.0
2021-07-14 15:50:00,143.26,143.36,142.91,143.13,115802.0,140.0884,140.1862,139.7462,139.9613,115802.0
2021-07-15 09:30:00,143.5,143.58,143.13,143.3,57970.0,140.3231,140.4013,139.9613,140.1275,57970.0
2021-07-15 09:40:00,143.29,144.5,143.21,144.45,51175.0,140.1178,141.301,140.0395,141.2521,51175.0
2021-07-15 09:50:00,144.5,144.5,143.72,143.75,23900.0,141.301,141.301,140.5382,140.5676,23900.0
2021-07-15 10:00:00,143.73,144.37,143.73,144.07,43261.0,140.548,141.1738,140.548,140.8805,43261.0
2021-07-15 10:10:00,144.04,144.05,142.87,142.91,20152.0,140.8512,140.8609,139.7071,139.7462,20152.0
2021-07-15 10:20:00,142.86,143.1,142.57,142.82,28459.0,139.6973,139.932,139.4137,139.6582,28459.0
2021-07-15 10:30:00,142.71,143.29,142.71,143.2,52792.0,139.5506,140.1178,139.5506,140.0298,52792.0
2021-07-15 10:40:00,143.2,143.2,141.66,141.67,68364.0,140.0298,140.0298,138.5238,138.5336,68364.0
2021-07-15 10:50:00,141.72,142.18,141.65,141.65,16091.0,138.5825,139.0323,138.5141,138.5141,16091.0
2021-07-15 11:00:00,141.69,142.26,141.57,142.19,20145.0,138.5532,139.1106,138.4358,139.0421,20145.0
2021-07-15 11:10:00,142.18,142.39,141.93,142.08,28786.0,139.0323,139.2377,138.7879,138.9345,28786.0
2021-07-15 11:20:00,142.13,142.42,141.98,142.19,21112.0,138.9834,139.267,138.8368,139.0421,21112.0
2021-07-15 11:30:00,142.16,142.45,142.09,142.09,41767.0,139.0128,139.2964,138.9443,138.9443,41767.0
2021-07-15 11:40:00,142.04,142.13,141.9,141.91,17080.0,138.8954,138.9834,138.7585,138.7683,17080.0
2021-07-15 11:50:00,141.9,142.15,141.87,142.15,33512.0,138.7585,139.003,138.7292,139.003,33512.0
2021-07-15 12:00:00,142.13,142.13,141.84,141.96,48017.0,138.9834,138.9834,138.6999,138.8172,48017.0
2021-07-15 12:10:00,141.93,142.07,141.81,142.07,46407.0,138.7879,138.9248,138.6705,138.9248,46407.0
2021-07-15 12:20:00,142.15,142.34,142.14,142.34,7889.0,139.003,139.1888,138.9932,139.1888,7889.0
2021-07-15 12:30:00,142.41,142.71,142.4,142.57,11356.0,139.2572,139.5506,139.2475,139.4137,11356.0
2021-07-15 12:40:00,142.61,142.79,142.61,142.69,7579.0,139.4528,139.6288,139.4528,139.531,7579.0
2021-07-15 12:50:00,142.71,142.8,142.68,142.7,8821.0,139.5506,139.6386,139.5213,139.5408,8821.0
2021-07-15 13:00:00,142.69,142.77,142.51,142.53,12144.0,139.531,139.6093,139.355,139.3746,12144.0
2021-07-15 13:10:00,142.6,142.65,142.35,142.39,10492.0,139.443,139.4919,139.1986,139.2377,10492.0
2021-07-15 13:20:00,142.37,142.6,142.37,142.52,13315.0,139.2181,139.443,139.2181,139.3648,13315.0
2021-07-15 13:30:00,142.49,142.57,142.44,142.48,24839.0,139.3355,139.4137,139.2866,139.3257,24839.0
2021-07-15 13:40:00,142.46,142.66,142.44,142.63,21852.0,139.3061,139.5017,139.2866,139.4724,21852.0
2021-07-15 13:50:00,142.6,142.66,142.38,142.38,17297.0,139.443,139.5017,139.2279,139.2279,17297.0
2021-07-15 14:00:00,142.38,142.65,142.37,142.58,11136.0,139.2279,139.4919,139.2181,139.4235,11136.0
2021-07-15 14:10:00,142.6,142.71,142.53,142.71,16642.0,139.443,139.5506,139.3746,139.5506,16642.0
2021-07-15 14:20:00,142.68,142.78,142.52,142.55,13434.0,139.5213,139.619,139.3648,139.3941,13434.0
2021-07-15 14:30:00,142.55,142.57,142.34,142.34,7840.0,139.3941,139.4137,139.1888,139.1888,7840.0
2021-07-15 14:40:00,142.33,142.36,142.2,142.36,9513.0,139.179,139.2083,139.0519,139.2083,9513.0
2021-07-15 14:50:00,142.41,142.62,142.36,142.62,12491.0,139.2572,139.4626,139.2083,139.4626,12491.0
2021-07-15 15:00:00,142.64,142.78,142.54,142.74,26352.0,139.4821,139.619,139.3844,139.5799,26352.0
2021-07-15 15:10:00,142.71,142.78,142.67,142.7,61828.0,139.5506,139.619,139.5115,139.5408,61828.0
2021-07-15 15:20:00,142.69,142.85,142.69,142.79,28966.0,139.531,139.6875,139.531,139.6288,28966.0
2021-07-15 15:30:00,142.8,143.05,142.8,142.95,55569.0,139.6386,139.8831,139.6386,139.7853,55569.0
2021-07-15 15:40:00,142.95,143.06,142.93,143.0,81342.0,139.7853,139.8929,139.7657,139.8342,81342.0
2021-07-15 15:50:00,143.01,143.06,142.48,142.67,131991.0,139.844,139.8929,139.3257,139.5115,131991.0
2021-07-16 09:30:00,142.49,143.15,142.49,142.98,77542.0,139.3355,139.9809,139.3355,139.8146,77542.0
2021-07-16 09:40:00,142.9,143.1,142.53,142.53,10929.0,139.7364,139.932,139.3746,139.3746,10929.0
2021-07-16 09:50:00,142.55,142.83,142.44,142.63,18891.0,139.3941,139.6679,139.2866,139.4724,18891.0
2021-07-16 10:00:00,142.63,142.82,142.45,142.49,16397.0,139.4724,139.6582,139.2964,139.3355,16397.0
2021-07-16 10:10:00,142.46,142.53,142.16,142.21,18246.0,139.3061,139.3746,139.0128,139.0617,18246.0
2021-07-16 10:20:00,142.15,142.18,141.81,142.0,23126.0,139.003,139.0323,138.6705,138.8563,23126.0
2021-07-16 10:30:00,141.94,142.26,141.87,142.17,16979.0,138.7976,139.1106,138.7292,139.0226,16979.0
2021-07-16 10:40:00,142.17,142.53,142.13,142.36,14698.0,139.0226,139.3746,138.9834,139.2083,14698.0
2021-07-16 10:50:00,142.4,142.42,141.98,142.09,15216.0,139.2475,139.267,138.8368,138.9443,15216.0
2021-07-16 11:00:00,142.19,142.26,141.84,141.95,37134.0,139.0421,139.1106,138.6999,138.8074,37134.0
2021-07-16 11:10:00,141.95,142.13,141.83,141.94,11287.0,138.8074,138.9834,138.6901,138.7976,11287.0
2021-07-16 11:20:00,141.95,142.05,141.53,141.56,13810.0,138.8074,138.9052,138.3967,138.4261,13810.0
2021-07-16 11:30:00,141.57,141.8,141.49,141.6,23035.0,138.4358,138.6607,138.3576,138.4652,23035.0
2021-07-16 11:40:00,141.59,141.6,141.23,141.49,27667.0,138.4554,138.4652,138.1034,138.3576,27667.0
2021-07-16 11:50:00,141.49,141.64,141.37,141.62,31412.0,138.3576,138.5043,138.2403,138.4847,31412.0
2021-07-16 12:00:00,141.64,141.75,141.58,141.69,16218.0,138.5043,138.6119,138.4456,138.5532,16218.0
2021-07-16 12:10:00,141.68,141.78,141.54,141.73,12066.0,138.5434,138.6412,138.4065,138.5923,12066.0
2021-07-16 12:20:00,141.74,142.14,141.71,142.05,31860.0,138.6021,138.9932,138.5727,138.9052,31860.0
2021-07-16 12:30:00,142.04,142.45,141.93,142.45,13830.0,138.8954,139.2964,138.7879,139.2964,13830.0
2021-07-16 12:40:00,142.43,142.62,142.42,142.54,12802.0,139.2768,139.4626,139.267,139.3844,12802.0
2021-07-16 12:50:00,142.54,142.89,142.54,142.75,26682.0,139.3844,139.7266,139.3844,139.5897,26682.0
2021-07-16 13:00:00,142.68,143.17,142.68,143.17,13621.0,139.5213,140.0004,139.5213,140.0004,13621.0
2021-07-16 13:10:00,143.17,143.23,142.83,143.03,88117.0,140.0004,140.0591,139.6679,139.8635,88117.0
2021-07-16 13:20:00,143.06,143.21,142.92,143.2,15103.0,139.8929,140.0395,139.756,140.0298,15103.0
2021-07-16 13:30:00,143.19,143.25,143.07,143.19,10124.0,140.02,140.0786,139.9026,140.02,10124.0
2021-07-16 13:40:00,143.18,143.26,143.1,143.2,15612.0,140.0102,140.0884,139.932,140.0298,15612.0
2021-07-16 13:50:00,143.2,143.34,143.13,143.33,16906.0,140.0298,140.1667,139.9613,140.1569,16906.0
2021-07-16 14:00:00,143.34,143.54,143.32,143.52,28360.0,140.1667,140.3622,140.1471,140.3427,28360.0
2021-07-16 14:10:00,143.54,143.75,143.51,143.72,36698.0,140.3622,140.5676,140.3329,140.5382,36698.0
2021-07-16 14:20:00,143.71,144.02,143.7,143.8,30205.0,140.5285,140.8316,140.5187,140.6165,30205.0
2021-07-16 14:30:00,143.85,143.95,143.54,143.66,21504.0,140.6654,140.7631,140.3622,140.4796,21504.0
2021-07-16 14:40:00,143.66,143.67,143.48,143.52,24532.0,140.4796,140.4893,140.3036,140.3427,24532.0
2021-07-16 14:50:00,143.54,143.73,143.41,143.5,45376.0,140.3622,140.548,140.2351,140.3231,45376.0
2021-07-16 15:00:00,143.5,143.5,143.18,143.2,25883.0,140.3231,140.3231,140.0102,140.0298,25883.0
2021-07-16 15:10:00,143.21,143.4,142.97,143.28,25079.0,140.0395,140.2253,139.8048,140.108,25079.0
2021-07-16 15:20:00,143.28,143.29,143.08,143.15,27568.0,140.108,140.1178,139.9124,139.9809,27568.0
2021-07-16 15:30:00,143.16,143.16,142.94,142.98,34543.0,139.9906,139.9906,139.7755,139.8146,34543.0
2021-07-16 15:40:00,142.99,143.09,142.78,142.78,50952.0,139.8244,139.9222,139.619,139.619,50952.0
2021-07-16 15:50:00,142.74,143.21,142.74,143.09,198731.0,139.5799,140.0395,139.5799,139.9222,198731.0
2021-07-19 09:30:00,143.13,144.37,142.56,144.29,88640.0,139.9613,141.1738,139.4039,141.0956,88640.0
2021-07-19 09:40:00,144.29,145.17,144.08,144.49,58443.0,141.0956,141.9561,140.8903,141.2912,58443.0
2021-07-19 09:50:00,144.53,144.53,143.41,143.63,102758.0,141.3303,141.3303,140.2351,140.4502,102758.0
2021-07-19 10:00:00,143.65,144.91,143.65,144.61,51227.0,140.4698,141.7019,140.4698,141.4085,51227.0
2021-07-19 10:10:00,144.6,144.76,143.75,143.9,29375.0,141.3988,141.5552,140.5676,140.7143,29375.0
2021-07-19 10:20:00,143.98,144.02,143.29,143.29,23978.0,140.7925,140.8316,140.1178,140.1178,23978.0
2021-07-19 10:30:00,143.33,143.37,142.79,143.06,47130.0,140.1569,140.196,139.6288,139.8929,47130.0
2021-07-19 10:40:00,143.02,143.15,142.62,142.8,38098.0,139.8537,139.9809,139.4626,139.6386,38098.0
2021-07-19 10:50:00,142.84,142.92,142.59,142.73,25201.0,139.6777,139.756,139.4333,139.5702,25201.0
2021-07-19 11:00:00,142.74,142.89,142.33,142.41,17009.0,139.5799,139.7266,139.179,139.2572,17009.0
2021-07-19 11:10:00,142.42,142.81,142.42,142.59,16457.0,139.267,139.6484,139.267,139.4333,16457.0
2021-07-19 11:20:00,142.55,142.69,142.45,142.53,16321.0,139.3941,139.531,139.2964,139.3746,16321.0
2021-07-19 11:30:00,142.55,142.81,142.08,142.17,14859.0,139.3941,139.6484,138.9345,139.0226,14859.0
2021-07-19 11:40:00,142.18,142.44,142.08,142.08,8804.0,139.0323,139.2866,138.9345,138.9345,8804.0
2021-07-19 11:50:00,142.14,142.19,141.94,141.95,10557.0,138.9932,139.0421,138.7976,138.8074,10557.0
2021-07-19 12:00:00,141.94,142.17,141.85,142.02,15252.0,138.7976,139.0226,138.7096,138.8759,15252.0
2021-07-19 12:10:00,141.97,142.03,141.68,141.74,12682.0,138.827,138.8857,138.5434,138.6021,12682.0
2021-07-19 12:20:00,141.7,141.71,141.29,141.31,13732.0,138.563,138.5727,138.162,138.1816,13732.0
2021-07-19 12:30:00,141.28,141.45,141.23,141.31,12090.0,138.1523,138.3185,138.1034,138.1816,12090.0
2021-07-19 12:40:00,141.34,141.42,141.21,141.29,9420.0,138.2109,138.2892,138.0838,138.162,9420.0
2021-07-19 12:50:00,141.28,141.39,141.19,141.23,12049.0,138.1523,138.2598,138.0642,138.1034,12049.0
2021-07-19 13:00:00,141.22,141.33,141.05,141.2,10656.0,138.0936,138.2012,137.9273,138.074,10656.0
2021-07-19 13:10:00,141.18,141.42,141.15,141.16,12060.0,138.0545,138.2892,138.0251,138.0349,12060.0
2021-07-19 13:20:00,141.13,141.13,140.92,140.99,11636.0,138.0056,138.0056,137.8002,137.8687,11636.0
2021-07-19 13:30:00,140.98,141.15,140.89,141.06,16599.0,137.8589,138.0251,137.7709,137.9371,16599.0
2021-07-19 13:40:00,141.08,141.12,140.88,140.9,7939.0,137.9567,137.9958,137.7611,137.7807,7939.0
2021-07-19 13:50:00,140.82,140.89,140.41,140.44,13669.0,137.7024,137.7709,137.3015,137.3309,13669.0
2021-07-19 14:00:00,140.42,140.7,140.36,140.55,21630.0,137.3113,137.5851,137.2526,137.4384,21630.0
2021-07-19 14:10:00,140.55,140.76,140.5,140.72,17972.0,137.4384,137.6438,137.3895,137.6047,17972.0
2021-07-19 14:20:00,140.75,140.85,140.46,140.62,18471.0,137.634,137.7318,137.3504,137.5069,18471.0
2021-07-19 14:30:00,140.48,140.68,140.44,140.49,21115.0,137.37,137.5655,137.3309,137.3797,21115.0
2021-07-19 14:40:00,140.44,140.84,140.43,140.77,15376.0,137.3309,137.722,137.3211,137.6535,15376.0
2021-07-19 14:50:00,140.78,141.21,140.72,141.01,22908.0,137.6633,138.0838,137.6047,137.8882,22908.0
2021-07-19 15:00:00,140.97,141.25,140.94,141.21,16694.0,137.8491,138.1229,137.8198,138.0838,16694.0
2021-07-19 15:10:00,141.25,141.25,140.88,140.91,22256.0,138.1229,138.1229,137.7611,137.7904,22256.0
2021-07-19 15:20:00,140.89,141.09,140.88,140.93,20621.0,137.7709,137.9665,137.7611,137.81,20621.0
2021-07-19 15:30:00,140.92,141.2,140.75,141.16,42815.0,137.8002,138.074,137.634,138.0349,42815.0
2021-07-19 15:40:00,141.14,141.33,140.85,141.08,40285.0,138.0154,138.2012,137.7318,137.9567,40285.0
2021-07-19 15:50:00,141.11,141.31,140.95,141.25,120138.0,137.986,138.1816,137.8296,138.1229,120138.0
2021-07-20 09:30:00,141.35,141.85,140.72,140.86,32268.0,138.2207,138.7096,137.6047,137.7416,32268.0
2021-07-20 09:40:00,140.81,140.94,140.45,140.67,13121.0,137.6927,137.8198,137.3406,137.5558,13121.0
2021-07-20 09:50:00,140.74,140.8,140.37,140.53,19817.0,137.6242,137.6829,137.2624,137.4189,19817.0
2021-07-20 10:00:00,140.49,140.49,139.88,140.07,43299.0,137.3797,137.3797,136.7833,136.969,43299.0
2021-07-20 10:10:00,140.01,140.6,139.95,140.6,21084.0,136.9104,137.4873,136.8517,137.4873,21084.0
2021-07-20 10:20:00,140.63,140.78,140.47,140.73,26164.0,137.5166,137.6633,137.3602,137.6144,26164.0
2021-07-20 10:30:00,140.72,141.26,140.7,141.05,30450.0,137.6047,138.1327,137.5851,137.9273,30450.0
2021-07-20 10:40:00,141.03,141.37,140.94,141.28,14164.0,137.9078,138.2403,137.8198,138.1523,14164.0
2021-07-20 10:50:00,141.3,141.55,141.13,141.23,13407.0,138.1718,138.4163,138.0056,138.1034,13407.0
2021-07-20 11:00:00,141.3,141.39,141.06,141.2,12294.0,138.1718,138.2598,137.9371,138.074,12294.0
2021-07-20 11:10:00,141.23,141.37,141.04,141.15,57342.0,138.1034,138.2403,137.9176,138.0251,57342.0
2021-07-20 11:20:00,141.14,141.33,141.09,141.14,24158.0,138.0154,138.2012,137.9665,138.0154,24158.0
2021-07-20 11:30:00,141.16,141.31,141.06,141.06,21952.0,138.0349,138.1816,137.9371,137.9371,21952.0
2021-07-20 11:40:00,141.08,141.37,141.04,141.28,31214.0,137.9567,138.2403,137.9176,138.1523,31214.0
2021-07-20 11:50:00,141.3,141.4,141.27,141.31,12426.0,138.1718,138.2696,138.1425,138.1816,12426.0
2021-07-20 12:00:00,141.29,141.42,141.22,141.33,29445.0,138.162,138.2892,138.0936,138.2012,29445.0
2021-07-20 12:10:00,141.33,141.38,141.2,141.32,17959.0,138.2012,138.25,138.074,138.1914,17959.0
2021-07-20 12:20:00,141.3,141.36,141.22,141.25,22207.0,138.1718,138.2305,138.0936,138.1229,22207.0
2021-07-20 12:30:00,141.27,141.32,141.21,141.25,16690.0,138.1425,138.1914,138.0838,138.1229,16690.0
2021-07-20 12:40:00,141.21,141.36,141.15,141.32,24869.0,138.0838,138.2305,138.0251,138.1914,24869.0
2021-07-20 12:50:00,141.34,141.43,141.25,141.32,36768.0,138.2109,138.2989,138.1229,138.1914,36768.0
2021-07-20 13:00:00,141.3,141.53,141.24,141.53,13487.0,138.1718,138.3967,138.1131,138.3967,13487.0
2021-07-20 13:10:00,141.48,141.5,141.27,141.41,13286.0,138.3478,138.3674,138.1425,138.2794,13286.0
2021-07-20 13:20:00,141.36,141.5,141.3,141.43,17865.0,138.2305,138.3674,138.1718,138.2989,17865.0
2021-07-20 13:30:00,141.44,141.77,141.43,141.64,10748.0,138.3087,138.6314,138.2989,138.5043,10748.0
2021-07-20 13:40:00,141.66,141.68,141.49,141.5,52195.0,138.5238,138.5434,138.3576,138.3674,52195.0
2021-07-20 13:50:00,141.46,141.68,141.41,141.57,13583.0,138.3283,138.5434,138.2794,138.4358,13583.0
2021-07-20 14:00:00,141.6,141.77,141.52,141.59,5986.0,138.4652,138.6314,138.3869,138.4554,5986.0
2021-07-20 14:10:00,141.54,141.71,141.48,141.67,10158.0,138.4065,138.5727,138.3478,138.5336,10158.0
2021-07-20 14:20:00,141.66,141.75,141.54,141.65,23617.0,138.5238,138.6119,138.4065,138.5141,23617.0
2021-07-20 14:30:00,141.65,141.78,141.55,141.73,26653.0,138.5141,138.6412,138.4163,138.5923,26653.0
2021-07-20 14:40:00,141.71,141.84,141.55,141.69,32901.0,138.5727,138.6999,138.4163,138.5532,32901.0
2021-07-20 14:50:00,141.71,141.88,141.67,141.85,27966.0,138.5727,138.739,138.5336,138.7096,27966.0
2021-07-20 15:00:00,141.92,141.99,141.79,141.83,14024.0,138.7781,138.8465,138.651,138.6901,14024.0
2021-07-20 15:10:00,141.76,141.96,141.59,141.63,19742.0,138.6216,138.8172,138.4554,138.4945,19742.0
2021-07-20 15:20:00,141.63,141.73,141.33,141.34,38565.0,138.4945,138.5923,138.2012,138.2109,38565.0
2021-07-20 15:30:00,141.36,141.6,141.34,141.41,20920.0,138.2305,138.4652,138.2109,138.2794,20920.0
2021-07-20 15:40:00,141.35,141.59,141.23,141.34,27836.0,138.2207,138.4554,138.1034,138.2109,27836.0
2021-07-20 15:50:00,141.32,141.37,140.96,141.07,148482.0,138.1914,138.2403,137.8393,137.9469,148482.0
2021-07-21 09:30:00,143.89,143.89,142.19,142.19,93845.0,140.7045,140.7045,139.0421,139.0421,93845.0
2021-07-21 09:40:00,142.39,142.59,142.11,142.3,35871.0,139.2377,139.4333,138.9639,139.1497,35871.0
2021-07-21 09:50:00,142.3,142.38,141.68,141.68,38419.0,139.1497,139.2279,138.5434,138.5434,38419.0
2021-07-21 10:00:00,141.65,141.73,141.0,141.1,24532.0,138.5141,138.5923,137.8785,137.9762,24532.0
2021-07-21 10:10:00,141.13,141.42,140.85,141.27,19081.0,138.0056,138.2892,137.7318,138.1425,19081.0
2021-07-21 10:20:00,141.3,141.3,140.91,141.02,58737.0,138.1718,138.1718,137.7904,137.898,58737.0
2021-07-21 10:30:00,141.08,141.1,140.43,140.49,30659.0,137.9567,137.9762,137.3211,137.3797,30659.0
2021-07-21 10:40:00,140.54,140.91,140.52,140.87,29045.0,137.4286,137.7904,137.4091,137.7513,29045.0
2021-07-21 10:50:00,140.83,140.83,140.5,140.66,36289.0,137.7122,137.7122,137.3895,137.546,36289.0
2021-07-21 11:00:00,140.66,141.16,140.64,141.06,66346.0,137.546,138.0349,137.5264,137.9371,66346.0
2021-07-21 11:10:00,141.06,141.33,141.03,141.26,35734.0,137.9371,138.2012,137.9078,138.1327,35734.0
2021-07-21 11:20:00,141.25,141.31,141.11,141.16,28003.0,138.1229,138.1816,137.986,138.0349,28003.0
2021-07-21 11:30:00,141.16,141.28,140.9,141.09,53134.0,138.0349,138.1523,137.7807,137.9665,53134.0
2021-07-21 11:40:00,141.13,141.21,141.06,141.18,12117.0,138.0056,138.0838,137.9371,138.0545,12117.0
2021-07-21 11:50:00,141.18,141.39,141.18,141.39,18675.0,138.0545,138.2598,138.0545,138.2598,18675.0
2021-07-21 12:00:00,141.39,141.43,141.14,141.18,8194.0,138.2598,138.2989,138.0154,138.0545,8194.0
2021-07-21 12:10:00,141.19,141.22,140.85,140.87,12071.0,138.0642,138.0936,137.7318,137.7513,12071.0
2021-07-21 12:20:00,140.9,141.07,140.84,141.0,11801.0,137.7807,137.9469,137.722,137.8785,11801.0
2021-07-21 12:30:00,141.03,141.15,140.78,141.0,30078.0,137.9078,138.0251,137.6633,137.8785,30078.0
2021-07-21 12:40:00,141.03,141.08,140.92,140.97,11655.0,137.9078,137.9567,137.8002,137.8491,11655.0
2021-07-21 12:50:00,140.94,141.0,140.68,140.72,14568.0,137.8198,137.8785,137.5655,137.6047,14568.0
2021-07-21 13:00:00,140.72,140.87,140.53,140.87,21415.0,137.6047,137.7513,137.4189,137.7513,21415.0
2021-07-21 13:10:00,140.9,140.9,140.65,140.71,9389.0,137.7807,137.7807,137.5362,137.5949,9389.0
2021-07-21 13:20:00,140.71,140.82,140.63,140.64,7965.0,137.5949,137.7024,137.5166,137.5264,7965.0
2021-07-21 13:30:00,140.65,140.75,140.54,140.67,10137.0,137.5362,137.634,137.4286,137.5558,10137.0
2021-07-21 13:40:00,140.68,140.7,140.53,140.55,8166.0,137.5655,137.5851,137.4189,137.4384,8166.0
2021-07-21 13:50:00,140.56,140.69,140.41,140.69,18394.0,137.4482,137.5753,137.3015,137.5753,18394.0
2021-07-21 14:00:00,140.66,140.66,140.35,140.35,10591.0,137.546,137.546,137.2428,137.2428,10591.0
2021-07-21 14:10:00,140.38,140.41,140.21,140.25,15853.0,137.2722,137.3015,137.1059,137.1451,15853.0
2021-07-21 14:20:00,140.28,140.39,140.25,140.39,10699.0,137.1744,137.282,137.1451,137.282,10699.0
2021-07-21 14:30:00,140.41,140.49,140.36,140.45,12988.0,137.3015,137.3797,137.2526,137.3406,12988.0
2021-07-21 14:40:00,140.41,140.5,140.35,140.37,11677.0,137.3015,137.3895,137.2428,137.2624,11677.0
2021-07-21 14:50:00,140.37,140.49,140.3,140.46,28085.0,137.2624,137.3797,137.194,137.3504,28085.0
2021-07-21 15:00:00,140.46,140.55,140.44,140.49,16564.0,137.3504,137.4384,137.3309,137.3797,16564.0
2021-07-21 15:10:00,140.45,140.5,140.39,140.48,28930.0,137.3406,137.3895,137.282,137.37,28930.0
2021-07-21 15:20:00,140.47,140.48,140.27,140.43,17209.0,137.3602,137.37,137.1646,137.3211,17209.0
2021-07-21 15:30:00,140.46,140.55,140.32,140.33,44824.0,137.3504,137.4384,137.2135,137.2233,44824.0
2021-07-21 15:40:00,140.3,140.43,140.2,140.43,75868.0,137.194,137.3211,137.0962,137.3211,75868.0
2021-07-21 15:50:00,140.39,140.75,140.3,140.71,164138.0,137.282,137.634,137.194,137.5949,164138.0
2021-07-22 09:30:00,140.34,140.77,140.06,140.28,46469.0,137.2331,137.6535,136.9593,137.1744,46469.0
2021-07-22 09:40:00,140.19,141.32,140.19,141.15,21698.0,137.0864,138.1914,137.0864,138.0251,21698.0
2021-07-22 09:50:00,141.21,141.21,140.59,140.63,13573.0,138.0838,138.0838,137.4775,137.5166,13573.0
2021-07-22 10:00:00,140.66,140.97,140.25,140.37,17440.0,137.546,137.8491,137.1451,137.2624,17440.0
2021-07-22 10:10:00,140.34,140.52,140.22,140.39,13781.0,137.2331,137.4091,137.1157,137.282,13781.0
2021-07-22 10:20:00,140.42,140.54,140.21,140.52,19777.0,137.3113,137.4286,137.1059,137.4091,19777.0
2021-07-22 10:30:00,140.55,140.81,140.52,140.71,27989.0,137.4384,137.6927,137.4091,137.5949,27989.0
2021-07-22 10:40:00,140.77,141.01,140.76,140.96,16043.0,137.6535,137.8882,137.6438,137.8393,16043.0
2021-07-22 10:50:00,140.99,141.15,140.89,141.08,23318.0,137.8687,138.0251,137.7709,137.9567,23318.0
2021-07-22 11:00:00,141.08,141.19,140.77,140.85,24442.0,137.9567,138.0642,137.6535,137.7318,24442.0
2021-07-22 11:10:00,140.81,141.27,140.78,141.26,15427.0,137.6927,138.1425,137.6633,138.1327,15427.0
2021-07-22 11:20:00,141.24,141.51,141.24,141.31,18455.0,138.1131,138.3772,138.1131,138.1816,18455.0
2021-07-22 11:30:00,141.31,141.95,141.22,141.84,63995.0,138.1816,138.8074,138.0936,138.6999,63995.0
2021-07-22 11:40:00,141.88,141.88,141.27,141.62,24501.0,138.739,138.739,138.1425,138.4847,24501.0
2021-07-22 11:50:00,141.61,142.18,141.6,142.05,25968.0,138.475,139.0323,138.4652,138.9052,25968.0
2021-07-22 12:00:00,142.05,142.46,142.03,142.32,54309.0,138.9052,139.3061,138.8857,139.1692,54309.0
2021-07-22 12:10:00,142.33,142.35,141.83,141.83,27892.0,139.179,139.1986,138.6901,138.6901,27892.0
2021-07-22 12:20:00,141.83,141.83,141.15,141.35,18664.0,138.6901,138.6901,138.0251,138.2207,18664.0
2021-07-22 12:30:00,141.34,141.34,141.15,141.3,20289.0,138.2109,138.2109,138.0251,138.1718,20289.0
2021-07-22 12:40:00,141.3,141.43,141.16,141.18,10103.0,138.1718,138.2989,138.0349,138.0545,10103.0
2021-07-22 12:50:00,141.23,141.24,141.02,141.18,10911.0,138.1034,138.1131,137.898,138.0545,10911.0
2021-07-22 13:00:00,141.15,141.19,140.95,140.96,9985.0,138.0251,138.0642,137.8296,137.8393,9985.0
2021-07-22 13:10:00,140.99,141.17,140.98,141.14,13901.0,137.8687,138.0447,137.8589,138.0154,13901.0
2021-07-22 13:20:00,141.13,141.14,140.97,141.03,9577.0,138.0056,138.0154,137.8491,137.9078,9577.0
2021-07-22 13:30:00,141.02,141.13,140.97,141.06,16500.0,137.898,138.0056,137.8491,137.9371,16500.0
2021-07-22 13:40:00,141.08,141.1,140.97,141.03,11184.0,137.9567,137.9762,137.8491,137.9078,11184.0
2021-07-22 13:50:00,141.06,141.3,141.04,141.25,13547.0,137.9371,138.1718,137.9176,138.1229,13547.0
2021-07-22 14:00:00,141.23,141.35,141.23,141.27,12134.0,138.1034,138.2207,138.1034,138.1425,12134.0
2021-07-22 14:10:00,141.29,141.61,141.25,141.57,36305.0,138.162,138.475,138.1229,138.4358,36305.0
2021-07-22 14:20:00,141.56,141.73,141.55,141.71,18180.0,138.4261,138.5923,138.4163,138.5727,18180.0
2021-07-22 14:30:00,141.71,141.86,141.65,141.75,47912.0,138.5727,138.7194,138.5141,138.6119,47912.0
2021-07-22 14:40:00,141.8,141.95,141.77,141.89,15736.0,138.6607,138.8074,138.6314,138.7488,15736.0
2021-07-22 14:50:00,141.92,141.99,141.82,141.91,25536.0,138.7781,138.8465,138.6803,138.7683,25536.0
2021-07-22 15:00:00,141.95,142.23,141.93,142.2,25563.0,138.8074,139.0812,138.7879,139.0519,25563.0
2021-07-22 15:10:00,142.18,142.23,142.09,142.13,20989.0,139.0323,139.0812,138.9443,138.9834,20989.0
2021-07-22 15:20:00,142.14,142.34,142.12,142.34,32470.0,138.9932,139.1888,138.9737,139.1888,32470.0
2021-07-22 15:30:00,142.31,142.35,142.23,142.28,53704.0,139.1595,139.1986,139.0812,139.1301,53704.0
2021-07-22 15:40:00,142.28,142.28,141.95,141.95,63694.0,139.1301,139.1301,138.8074,138.8074,63694.0
2021-07-22 15:50:00,141.94,142.37,141.86,142.29,168872.0,138.7976,139.2181,138.7194,139.1399,168872.0
2021-07-23 09:30:00,142.65,142.96,141.77,141.96,39670.0,139.4919,139.7951,138.6314,138.8172,39670.0
2021-07-23 09:40:00,141.97,142.78,141.78,142.78,23285.0,138.827,139.619,138.6412,139.619,23285.0
2021-07-23 09:50:00,142.73,142.84,142.4,142.73,36535.0,139.5702,139.6777,139.2475,139.5702,36535.0
2021-07-23 10:00:00,142.72,143.13,142.6,143.06,30896.0,139.5604,139.9613,139.443,139.8929,30896.0
2021-07-23 10:10:00,143.08,143.12,142.86,142.94,28717.0,139.9124,139.9515,139.6973,139.7755,28717.0
2021-07-23 10:20:00,142.96,143.09,142.88,143.06,27486.0,139.7951,139.9222,139.7168,139.8929,27486.0
2021-07-23 10:30:00,143.02,143.3,142.91,143.26,16118.0,139.8537,140.1275,139.7462,140.0884,16118.0
2021-07-23 10:40:00,143.25,143.44,143.05,143.18,25382.0,140.0786,140.2644,139.8831,140.0102,25382.0
2021-07-23 10:50:00,143.16,143.93,143.14,143.9,40171.0,139.9906,140.7436,139.9711,140.7143,40171.0
2021-07-23 11:00:00,143.89,143.93,143.46,143.78,20941.0,140.7045,140.7436,140.284,140.5969,20941.0
2021-07-23 11:10:00,143.78,144.19,143.73,144.12,26503.0,140.5969,140.9978,140.548,140.9294,26503.0
2021-07-23 11:20:00,144.12,144.51,144.08,144.49,19588.0,140.9294,141.3107,140.8903,141.2912,19588.0
2021-07-23 11:30:00,144.5,144.83,144.47,144.73,29836.0,141.301,141.6237,141.2716,141.5259,29836.0
2021-07-23 11:40:00,144.71,144.92,144.59,144.81,30418.0,141.5063,141.7117,141.389,141.6041,30418.0
2021-07-23 11:50:00,144.8,145.07,144.79,144.98,31699.0,141.5943,141.8584,141.5846,141.7703,31699.0
2021-07-23 12:00:00,145.0,145.17,144.81,144.91,26118.0,141.7899,141.9561,141.6041,141.7019,26118.0
2021-07-23 12:10:00,144.96,144.98,144.51,144.78,19308.0,141.7508,141.7703,141.3107,141.5748,19308.0
2021-07-23 12:20:00,144.78,144.81,144.53,144.76,19128.0,141.5748,141.6041,141.3303,141.5552,19128.0
2021-07-23 12:30:00,144.78,144.85,144.4,144.4,12310.0,141.5748,141.6432,141.2032,141.2032,12310.0
2021-07-23 12:40:00,144.39,144.76,144.32,144.74,23209.0,141.1934,141.5552,141.125,141.5357,23209.0
2021-07-23 12:50:00,144.71,144.78,144.58,144.74,14060.0,141.5063,141.5748,141.3792,141.5357,14060.0
2021-07-23 13:00:00,144.68,144.71,144.43,144.53,9235.0,141.477,141.5063,141.2325,141.3303,9235.0
2021-07-23 13:10:00,144.57,144.8,144.48,144.8,17568.0,141.3694,141.5943,141.2814,141.5943,17568.0
2021-07-23 13:20:00,144.83,144.85,144.7,144.73,11663.0,141.6237,141.6432,141.4965,141.5259,11663.0
2021-07-23 13:30:00,144.73,144.8,144.64,144.75,10699.0,141.5259,141.5943,141.4379,141.5454,10699.0
2021-07-23 13:40:00,144.74,145.1,144.73,145.02,13151.0,141.5357,141.8877,141.5259,141.8095,13151.0
2021-07-23 13:50:00,145.02,145.09,144.77,144.78,7957.0,141.8095,141.8779,141.565,141.5748,7957.0
2021-07-23 14:00:00,144.79,144.79,144.45,144.57,12341.0,141.5846,141.5846,141.2521,141.3694,12341.0
2021-07-23 14:10:00,144.54,144.95,144.53,144.88,17834.0,141.3401,141.741,141.3303,141.6726,17834.0
2021-07-23 14:20:00,144.9,145.25,144.88,145.16,19950.0,141.6921,142.0344,141.6726,141.9464,19950.0
2021-07-23 14:30:00,145.2,145.29,144.87,145.07,27817.0,141.9855,142.0735,141.6628,141.8584,27817.0
2021-07-23 14:40:00,145.03,145.31,145.02,145.29,31597.0,141.8192,142.093,141.8095,142.0735,31597.0
2021-07-23 14:50:00,145.31,145.36,145.07,145.07,18730.0,142.093,142.1419,141.8584,141.8584,18730.0
2021-07-23 15:00:00,145.08,145.09,144.71,144.91,15701.0,141.8681,141.8779,141.5063,141.7019,15701.0
2021-07-23 15:10:00,144.98,145.11,144.93,144.98,24972.0,141.7703,141.8975,141.7215,141.7703,24972.0
2021-07-23 15:20:00,144.96,145.05,144.86,144.98,29035.0,141.7508,141.8388,141.653,141.7703,29035.0
2021-07-23 15:30:00,144.96,145.2,144.92,145.15,45573.0,141.7508,141.9855,141.7117,141.9366,45573.0
2021-07-23 15:40:00,145.13,145.31,145.0,145.15,67157.0,141.917,142.093,141.7899,141.9366,67157.0
2021-07-23 15:50:00,145.13,145.22,144.96,144.98,174435.0,141.917,142.005,141.7508,141.7703,174435.0
2021-07-26 09:30:00,145.22,145.25,143.8,144.42,43103.0,142.005,142.0344,140.6165,141.2227,43103.0
2021-07-26 09:40:00,144.44,144.91,144.44,144.66,11047.0,141.2423,141.7019,141.2423,141.4574,11047.0
2021-07-26 09:50:00,144.7,145.22,144.7,145.16,16707.0,141.4965,142.005,141.4965,141.9464,16707.0
2021-07-26 10:00:00,145.23,145.41,145.04,145.41,11434.0,142.0148,142.1908,141.829,142.1908,11434.0
2021-07-26 10:10:00,145.42,145.78,145.35,145.68,12878.0,142.2006,142.5526,142.1322,142.4548,12878.0
2021-07-26 10:20:00,145.58,145.66,145.28,145.28,6825.0,142.3571,142.4353,142.0637,142.0637,6825.0
2021-07-26 10:30:00,145.33,145.72,145.33,145.68,17279.0,142.1126,142.494,142.1126,142.4548,17279.0
2021-07-26 10:40:00,145.7,145.7,145.29,145.31,7717.0,142.4744,142.4744,142.0735,142.093,7717.0
2021-07-26 10:50:00,145.32,145.41,145.01,145.01,9911.0,142.1028,142.1908,141.7997,141.7997,9911.0
2021-07-26 11:00:00,145.06,145.37,144.9,144.97,10049.0,141.8486,142.1517,141.6921,141.7606,10049.0
2021-07-26 11:10:00,144.96,145.04,144.75,144.81,13422.0,141.7508,141.829,141.5454,141.6041,13422.0
2021-07-26 11:20:00,144.77,145.09,144.77,144.92,8914.0,141.565,141.8779,141.565,141.7117,8914.0
2021-07-26 11:30:00,144.95,145.29,144.95,145.29,12970.0,141.741,142.0735,141.741,142.0735,12970.0
2021-07-26 11:40:00,145.3,145.52,145.28,145.5,14388.0,142.0833,142.2984,142.0637,142.2788,14388.0
2021-07-26 11:50:00,145.47,145.72,145.4,145.68,7608.0,142.2495,142.494,142.181,142.4548,7608.0
2021-07-26 12:00:00,145.66,145.78,145.6,145.72,13048.0,142.4353,142.5526,142.3766,142.494,13048.0
2021-07-26 12:10:00,145.71,145.72,145.53,145.59,12688.0,142.4842,142.494,142.3082,142.3668,12688.0
2021-07-26 12:20:00,145.59,145.59,145.16,145.24,10532.0,142.3668,142.3668,141.9464,142.0246,10532.0
2021-07-26 12:30:00,145.25,145.36,145.21,145.27,9443.0,142.0344,142.1419,141.9953,142.0539,9443.0
2021-07-26 12:40:00,145.31,145.5,145.18,145.5,11974.0,142.093,142.2788,141.9659,142.2788,11974.0
2021-07-26 12:50:00,145.48,145.76,145.47,145.75,10574.0,142.2593,142.5331,142.2495,142.5233,10574.0
2021-07-26 13:00:00,145.75,146.01,145.75,145.9,16674.0,142.5233,142.7775,142.5233,142.67,16674.0
2021-07-26 13:10:00,145.9,145.95,145.78,145.83,8931.0,142.67,142.7189,142.5526,142.6015,8931.0
2021-07-26 13:20:00,145.82,145.84,145.55,145.71,10058.0,142.5917,142.6113,142.3277,142.4842,10058.0
2021-07-26 13:30:00,145.66,145.66,145.52,145.63,6410.0,142.4353,142.4353,142.2984,142.406,6410.0
2021-07-26 13:40:00,145.64,145.71,145.56,145.62,10824.0,142.4157,142.4842,142.3375,142.3962,10824.0
2021-07-26 13:50:00,145.63,145.68,145.43,145.49,8644.0,142.406,142.4548,142.2104,142.2691,8644.0
2021-07-26 14:00:00,145.49,145.65,145.49,145.56,9370.0,142.2691,142.4255,142.2691,142.3375,9370.0
2021-07-26 14:10:00,145.58,145.64,145.51,145.61,19796.0,142.3571,142.4157,142.2886,142.3864,19796.0
2021-07-26 14:20:00,145.57,145.68,145.51,145.61,18852.0,142.3473,142.4548,142.2886,142.3864,18852.0
2021-07-26 14:30:00,145.59,145.66,145.51,145.51,10361.0,142.3668,142.4353,142.2886,142.2886,10361.0
2021-07-26 14:40:00,145.56,145.65,145.49,145.65,13334.0,142.3375,142.4255,142.2691,142.4255,13334.0
2021-07-26 14:50:00,145.61,145.78,145.56,145.75,14984.0,142.3864,142.5526,142.3375,142.5233,14984.0
2021-07-26 15:00:00,145.75,145.91,145.7,145.74,35923.0,142.5233,142.6798,142.4744,142.5135,35923.0
2021-07-26 15:10:00,145.75,145.86,145.55,145.57,18217.0,142.5233,142.6309,142.3277,142.3473,18217.0
2021-07-26 15:20:00,145.58,145.79,145.58,145.66,28488.0,142.3571,142.5624,142.3571,142.4353,28488.0
2021-07-26 15:30:00,145.65,145.66,145.18,145.19,29105.0,142.4255,142.4353,141.9659,141.9757,29105.0
2021-07-26 15:40:00,145.2,145.38,145.15,145.31,29707.0,141.9855,142.1615,141.9366,142.093,29707.0
2021-07-26 15:50:00,145.31,145.37,145.16,145.22,91027.0,142.093,142.1517,141.9464,142.005,91027.0
2021-07-27 09:30:00,145.06,145.22,144.33,144.64,38502.0,141.8486,142.005,141.1347,141.4379,38502.0
2021-07-27 09:40:00,144.66,144.82,144.27,144.65,16421.0,141.4574,141.6139,141.0761,141.4477,16421.0
2021-07-27 09:50:00,144.68,144.85,143.8,144.04,19730.0,141.477,141.6432,140.6165,140.8512,19730.0
2021-07-27 10:00:00,144.02,144.06,142.38,143.03,82262.0,140.8316,140.8707,139.2279,139.8635,82262.0
2021-07-27 10:10:00,143.04,143.93,143.04,143.5,54843.0,139.8733,140.7436,139.8733,140.3231,54843.0
2021-07-27 10:20:00,143.46,143.51,142.76,143.2,33229.0,140.284,140.3329,139.5995,140.0298,33229.0
2021-07-27 10:30:00,143.11,143.15,141.57,142.03,42237.0,139.9417,139.9809,138.4358,138.8857,42237.0
2021-07-27 10:40:00,142.02,142.02,141.53,141.59,22652.0,138.8759,138.8759,138.3967,138.4554,22652.0
2021-07-27 10:50:00,141.65,141.72,141.01,141.36,19695.0,138.5141,138.5825,137.8882,138.2305,19695.0
2021-07-27 11:00:00,141.31,141.39,140.85,141.11,35477.0,138.1816,138.2598,137.7318,137.986,35477.0
2021-07-27 11:10:00,141.11,141.49,141.11,141.21,27450.0,137.986,138.3576,137.986,138.0838,27450.0
2021-07-27 11:20:00,141.25,141.28,140.89,141.01,29065.0,138.1229,138.1523,137.7709,137.8882,29065.0
2021-07-27 11:30:00,141.07,141.08,140.68,140.96,36047.0,137.9469,137.9567,137.5655,137.8393,36047.0
2021-07-27 11:40:00,140.99,141.4,140.91,141.14,33820.0,137.8687,138.2696,137.7904,138.0154,33820.0
2021-07-27 11:50:00,141.03,141.37,140.99,141.16,39945.0,137.9078,138.2403,137.8687,138.0349,39945.0
2021-07-27 12:00:00,141.12,141.19,140.57,140.72,28231.0,137.9958,138.0642,137.458,137.6047,28231.0
2021-07-27 12:10:00,140.81,140.99,140.71,140.81,20010.0,137.6927,137.8687,137.5949,137.6927,20010.0
2021-07-27 12:20:00,140.78,140.82,140.32,140.74,29581.0,137.6633,137.7024,137.2135,137.6242,29581.0
2021-07-27 12:30:00,140.75,141.26,140.47,141.24,20537.0,137.634,138.1327,137.3602,138.1131,20537.0
2021-07-27 12:40:00,141.22,141.8,141.21,141.66,30645.0,138.0936,138.6607,138.0838,138.5238,30645.0
2021-07-27 12:50:00,141.75,141.8,141.32,141.35,21173.0,138.6119,138.6607,138.1914,138.2207,21173.0
2021-07-27 13:00:00,141.42,141.51,141.04,141.2,13010.0,138.2892,138.3772,137.9176,138.074,13010.0
2021-07-27 13:10:00,141.21,141.29,140.94,141.12,12273.0,138.0838,138.162,137.8198,137.9958,12273.0
2021-07-27 13:20:00,141.14,141.38,141.1,141.34,26068.0,138.0154,138.25,137.9762,138.2109,26068.0
2021-07-27 13:30:00,141.33,141.39,141.12,141.13,11754.0,138.2012,138.2598,137.9958,138.0056,11754.0
2021-07-27 13:40:00,141.16,141.42,141.11,141.28,20982.0,138.0349,138.2892,137.986,138.1523,20982.0
2021-07-27 13:50:00,141.29,141.37,141.14,141.14,10932.0,138.162,138.2403,138.0154,138.0154,10932.0
2021-07-27 14:00:00,141.18,141.45,141.09,141.42,14857.0,138.0545,138.3185,137.9665,138.2892,14857.0
2021-07-27 14:10:00,141.46,141.79,141.39,141.76,16571.0,138.3283,138.651,138.2598,138.6216,16571.0
2021-07-27 14:20:00,141.81,141.88,141.45,141.46,21503.0,138.6705,138.739,138.3185,138.3283,21503.0
2021-07-27 14:30:00,141.47,141.66,141.39,141.48,23855.0,138.3381,138.5238,138.2598,138.3478,23855.0
2021-07-27 14:40:00,141.51,141.77,141.48,141.69,18360.0,138.3772,138.6314,138.3478,138.5532,18360.0
2021-07-27 14:50:00,141.66,141.85,141.63,141.79,30057.0,138.5238,138.7096,138.4945,138.651,30057.0
2021-07-27 15:00:00,141.81,142.0,141.73,141.92,18989.0,138.6705,138.8563,138.5923,138.7781,18989.0
2021-07-27 15:10:00,141.88,141.88,141.59,141.62,15896.0,138.739,138.739,138.4554,138.4847,15896.0
2021-07-27 15:20:00,141.56,141.87,141.53,141.77,27110.0,138.4261,138.7292,138.3967,138.6314,27110.0
2021-07-27 15:30:00,141.75,141.94,141.67,141.88,43109.0,138.6119,138.7976,138.5336,138.739,43109.0
2021-07-27 15:40:00,141.86,142.02,141.63,142.0,46207.0,138.7194,138.8759,138.4945,138.8563,46207.0
2021-07-27 15:50:00,142.02,142.08,141.76,141.94,157666.0,138.8759,138.9345,138.6216,138.7976,157666.0
2021-07-28 09:30:00,142.35,144.51,142.24,144.23,49920.0,139.1986,141.3107,139.091,141.0369,49920.0
2021-07-28 09:40:00,144.21,144.21,143.61,143.89,10137.0,141.0174,141.0174,140.4307,140.7045,10137.0
2021-07-28 09:50:00,143.95,144.35,143.85,144.01,12185.0,140.7631,141.1543,140.6654,140.8218,12185.0
2021-07-28 10:00:00,144.01,144.69,144.01,144.47,21045.0,140.8218,141.4868,140.8218,141.2716,21045.0
2021-07-28 10:10:00,144.55,145.0,144.46,144.94,21068.0,141.3499,141.7899,141.2619,141.7312,21068.0
2021-07-28 10:20:00,145.0,145.17,144.89,145.03,17015.0,141.7899,141.9561,141.6823,141.8192,17015.0
2021-07-28 10:30:00,145.06,145.15,144.64,144.81,22199.0,141.8486,141.9366,141.4379,141.6041,22199.0
2021-07-28 10:40:00,144.76,144.93,144.28,144.46,11781.0,141.5552,141.7215,141.0858,141.2619,11781.0
2021-07-28 10:50:00,144.49,144.72,144.3,144.3,12897.0,141.2912,141.5161,141.1054,141.1054,12897.0
2021-07-28 11:00:00,144.28,144.72,144.28,144.48,12177.0,141.0858,141.5161,141.0858,141.2814,12177.0
2021-07-28 11:10:00,144.58,144.63,144.2,144.2,21972.0,141.3792,141.4281,141.0076,141.0076,21972.0
2021-07-28 11:20:00,144.2,144.24,143.64,143.64,17995.0,141.0076,141.0467,140.46,140.46,17995.0
2021-07-28 11:30:00,143.64,143.88,143.62,143.72,27996.0,140.46,140.6947,140.4405,140.5382,27996.0
2021-07-28 11:40:00,143.72,143.97,143.44,143.44,13038.0,140.5382,140.7827,140.2644,140.2644,13038.0
2021-07-28 11:50:00,143.45,143.64,143.28,143.5,10764.0,140.2742,140.46,140.108,140.3231,10764.0
2021-07-28 12:00:00,143.47,143.61,143.43,143.53,5280.0,140.2938,140.4307,140.2547,140.3524,5280.0
2021-07-28 12:10:00,143.5,143.53,143.35,143.37,13362.0,140.3231,140.3524,140.1764,140.196,13362.0
2021-07-28 12:20:00,143.37,143.71,143.36,143.53,4200.0,140.196,140.5285,140.1862,140.3524,4200.0
2021-07-28 12:30:00,143.53,143.66,143.52,143.59,6699.0,140.3524,140.4796,140.3427,140.4111,6699.0
2021-07-28 12:40:00,143.6,143.71,143.55,143.71,4757.0,140.4209,140.5285,140.372,140.5285,4757.0
2021-07-28 12:50:00,143.68,143.79,143.67,143.68,7330.0,140.4991,140.6067,140.4893,140.4991,7330.0
2021-07-28 13:00:00,143.71,143.77,143.51,143.58,5307.0,140.5285,140.5871,140.3329,140.4013,5307.0
2021-07-28 13:10:00,143.55,143.55,143.24,143.32,5427.0,140.372,140.372,140.0689,140.1471,5427.0
2021-07-28 13:20:00,143.33,143.33,143.13,143.21,5483.0,140.1569,140.1569,139.9613,140.0395,5483.0
2021-07-28 13:30:00,143.21,143.3,143.04,143.08,9442.0,140.0395,140.1275,139.8733,139.9124,9442.0
2021-07-28 13:40:00,143.09,143.32,143.07,143.2,10368.0,139.9222,140.1471,139.9026,140.0298,10368.0
2021-07-28 13:50:00,143.22,143.25,143.12,143.15,9576.0,140.0493,140.0786,139.9515,139.9809,9576.0
2021-07-28 14:00:00,143.11,143.51,142.81,143.29,16442.0,139.9417,140.3329,139.6484,140.1178,16442.0
2021-07-28 14:10:00,143.34,143.71,143.34,143.67,17632.0,140.1667,140.5285,140.1667,140.4893,17632.0
2021-07-28 14:20:00,143.63,143.75,143.57,143.63,8287.0,140.4502,140.5676,140.3916,140.4502,8287.0
2021-07-28 14:30:00,143.63,143.85,143.41,143.85,11663.0,140.4502,140.6654,140.2351,140.6654,11663.0
2021-07-28 14:40:00,143.77,144.04,143.74,143.98,16038.0,140.5871,140.8512,140.5578,140.7925,16038.0
2021-07-28 14:50:00,143.96,144.07,143.84,144.03,11613.0,140.7729,140.8805,140.6556,140.8414,11613.0
2021-07-28 15:00:00,144.1,144.12,143.89,144.0,17047.0,140.9098,140.9294,140.7045,140.812,17047.0
2021-07-28 15:10:00,143.97,144.09,143.93,144.0,10854.0,140.7827,140.9,140.7436,140.812,10854.0
2021-07-28 15:20:00,144.0,144.03,143.78,143.87,14319.0,140.812,140.8414,140.5969,140.6849,14319.0
2021-07-28 15:30:00,143.89,143.95,143.76,143.78,12558.0,140.7045,140.7631,140.5774,140.5969,12558.0
2021-07-28 15:40:00,143.78,143.83,143.71,143.76,22180.0,140.5969,140.6458,140.5285,140.5774,22180.0
2021-07-28 15:50:00,143.76,143.81,143.39,143.57,74526.0,140.5774,140.6262,140.2155,140.3916,74526.0
2021-07-29 09:30:00,143.95,144.6,143.56,144.55,32284.0,140.7631,141.3988,140.3818,141.3499,32284.0
2021-07-29 09:40:00,144.63,144.63,143.92,144.17,13125.0,141.4281,141.4281,140.7338,140.9783,13125.0
2021-07-29 09:50:00,144.04,144.24,143.7,143.99,14073.0,140.8512,141.0467,140.5187,140.8023,14073.0
2021-07-29 10:00:00,144.06,144.14,143.14,143.41,31400.0,140.8707,140.9489,139.9711,140.2351,31400.0
2021-07-29 10:10:00,143.34,143.54,143.08,143.43,13790.0,140.1667,140.3622,139.9124,140.2547,13790.0
2021-07-29 10:20:00,143.4,143.42,143.11,143.41,15020.0,140.2253,140.2449,139.9417,140.2351,15020.0
2021-07-29 10:30:00,143.43,143.43,142.88,143.22,17747.0,140.2547,140.2547,139.7168,140.0493,17747.0
2021-07-29 10:40:00,143.16,143.25,142.9,143.09,12681.0,139.9906,140.0786,139.7364,139.9222,12681.0
2021-07-29 10:50:00,143.12,143.48,143.07,143.32,8448.0,139.9515,140.3036,139.9026,140.1471,8448.0
2021-07-29 11:00:00,143.36,143.55,143.3,143.33,10888.0,140.1862,140.372,140.1275,140.1569,10888.0
2021-07-29 11:10:00,143.35,143.74,143.35,143.5,10460.0,140.1764,140.5578,140.1764,140.3231,10460.0
2021-07-29 11:20:00,143.49,143.66,143.34,143.56,11522.0,140.3133,140.4796,140.1667,140.3818,11522.0
2021-07-29 11:30:00,143.63,143.65,143.38,143.45,7281.0,140.4502,140.4698,140.2058,140.2742,7281.0
2021-07-29 11:40:00,143.43,143.63,143.42,143.57,9049.0,140.2547,140.4502,140.2449,140.3916,9049.0
2021-07-29 11:50:00,143.56,143.64,143.23,143.23,10518.0,140.3818,140.46,140.0591,140.0591,10518.0
2021-07-29 12:00:00,143.23,143.47,143.22,143.32,5552.0,140.0591,140.2938,140.0493,140.1471,5552.0
2021-07-29 12:10:00,143.36,143.68,143.36,143.64,6448.0,140.1862,140.4991,140.1862,140.46,6448.0
2021-07-29 12:20:00,143.64,143.64,143.44,143.5,6664.0,140.46,140.46,140.2644,140.3231,6664.0
2021-07-29 12:30:00,143.5,143.51,143.36,143.44,9148.0,140.3231,140.3329,140.1862,140.2644,9148.0
2021-07-29 12:40:00,143.39,143.39,143.21,143.22,5029.0,140.2155,140.2155,140.0395,140.0493,5029.0
2021-07-29 12:50:00,143.22,143.31,143.2,143.23,3097.0,140.0493,140.1373,140.0298,140.0591,3097.0
2021-07-29 13:00:00,143.21,143.62,143.21,143.62,7941.0,140.0395,140.4405,140.0395,140.4405,7941.0
2021-07-29 13:10:00,143.56,143.8,143.56,143.8,8054.0,140.3818,140.6165,140.3818,140.6165,8054.0
2021-07-29 13:20:00,143.81,144.16,143.78,144.11,17840.0,140.6262,140.9685,140.5969,140.9196,17840.0
2021-07-29 13:30:00,144.11,144.21,143.85,143.9,46692.0,140.9196,141.0174,140.6654,140.7143,46692.0
2021-07-29 13:40:00,143.95,143.95,143.54,143.72,49405.0,140.7631,140.7631,140.3622,140.5382,49405.0
2021-07-29 13:50:00,143.77,143.91,143.45,143.53,11771.0,140.5871,140.724,140.2742,140.3524,11771.0
2021-07-29 14:00:00,143.56,143.88,143.54,143.86,10535.0,140.3818,140.6947,140.3622,140.6751,10535.0
2021-07-29 14:10:00,143.85,143.95,143.79,143.81,13390.0,140.6654,140.7631,140.6067,140.6262,13390.0
2021-07-29 14:20:00,143.74,143.87,143.69,143.8,9336.0,140.5578,140.6849,140.5089,140.6165,9336.0
2021-07-29 14:30:00,143.78,143.86,143.53,143.53,13388.0,140.5969,140.6751,140.3524,140.3524,13388.0
2021-07-29 14:40:00,143.53,143.71,143.5,143.71,11035.0,140.3524,140.5285,140.3231,140.5285,11035.0
2021-07-29 14:50:00,143.71,143.79,143.6,143.69,11159.0,140.5285,140.6067,140.4209,140.5089,11159.0
2021-07-29 15:00:00,143.67,143.74,143.56,143.71,9660.0,140.4893,140.5578,140.3818,140.5285,9660.0
2021-07-29 15:10:00,143.71,143.74,143.62,143.74,10310.0,140.5285,140.5578,140.4405,140.5578,10310.0
2021-07-29 15:20:00,143.74,143.74,143.52,143.52,11451.0,140.5578,140.5578,140.3427,140.3427,11451.0
2021-07-29 15:30:00,143.5,143.77,143.31,143.77,34110.0,140.3231,140.5871,140.1373,140.5871,34110.0
2021-07-29 15:40:00,143.77,143.91,143.6,143.63,35446.0,140.5871,140.724,140.4209,140.4502,35446.0
2021-07-29 15:50:00,143.52,143.57,143.31,143.38,89126.0,140.3427,140.3916,140.1373,140.2058,89126.0
2021-07-30 09:30:00,142.84,143.21,142.45,143.05,48639.0,139.6777,140.0395,139.2964,139.8831,48639.0
2021-07-30 09:40:00,143.06,143.42,142.94,143.4,23753.0,139.8929,140.2449,139.7755,140.2253,23753.0
2021-07-30 09:50:00,143.41,144.36,143.33,144.17,67160.0,140.2351,141.1641,140.1569,140.9783,67160.0
2021-07-30 10:00:00,144.2,144.24,143.69,143.81,35291.0,141.0076,141.0467,140.5089,140.6262,35291.0
2021-07-30 10:10:00,143.84,144.48,143.39,144.09,36938.0,140.6556,141.2814,140.2155,140.9,36938.0
2021-07-30 10:20:00,144.09,144.75,144.0,144.0,70942.0,140.9,141.5454,140.812,140.812,70942.0
2021-07-30 10:30:00,144.0,144.49,143.97,143.97,29412.0,140.812,141.2912,140.7827,140.7827,29412.0
2021-07-30 10:40:00,143.93,144.19,143.93,144.13,25734.0,140.7436,140.9978,140.7436,140.9392,25734.0
2021-07-30 10:50:00,144.13,144.39,144.13,144.39,21998.0,140.9392,141.1934,140.9392,141.1934,21998.0
2021-07-30 11:00:00,144.39,144.4,143.69,144.25,28471.0,141.1934,141.2032,140.5089,141.0565,28471.0
2021-07-30 11:10:00,144.26,144.49,143.85,143.92,23838.0,141.0663,141.2912,140.6654,140.7338,23838.0
2021-07-30 11:20:00,143.92,144.23,143.87,144.1,14846.0,140.7338,141.0369,140.6849,140.9098,14846.0
2021-07-30 11:30:00,144.08,144.13,143.57,143.64,35689.0,140.8903,140.9392,140.3916,140.46,35689.0
2021-07-30 11:40:00,143.58,144.05,143.54,144.03,18584.0,140.4013,140.8609,140.3622,140.8414,18584.0
2021-07-30 11:50:00,144.02,144.28,143.99,144.07,37928.0,140.8316,141.0858,140.8023,140.8805,37928.0
2021-07-30 12:00:00,144.07,144.63,144.07,144.59,30368.0,140.8805,141.4281,140.8805,141.389,30368.0
2021-07-30 12:10:00,144.62,144.86,144.41,144.81,27372.0,141.4183,141.653,141.213,141.6041,27372.0
2021-07-30 12:20:00,144.81,145.06,144.66,144.84,64569.0,141.6041,141.8486,141.4574,141.6334,64569.0
2021-07-30 12:30:00,144.85,145.12,144.63,145.02,30787.0,141.6432,141.9072,141.4281,141.8095,30787.0
2021-07-30 12:40:00,145.02,145.07,144.85,144.93,22834.0,141.8095,141.8584,141.6432,141.7215,22834.0
2021-07-30 12:50:00,144.91,145.13,144.83,145.09,20713.0,141.7019,141.917,141.6237,141.8779,20713.0
2021-07-30 13:00:00,145.09,145.14,144.79,144.79,20179.0,141.8779,141.9268,141.5846,141.5846,20179.0
2021-07-30 13:10:00,144.76,145.05,144.76,145.05,20683.0,141.5552,141.8388,141.5552,141.8388,20683.0
2021-07-30 13:20:00,145.05,145.2,144.93,144.94,34231.0,141.8388,141.9855,141.7215,141.7312,34231.0
2021-07-30 13:30:00,144.92,145.05,144.84,145.05,21730.0,141.7117,141.8388,141.6334,141.8388,21730.0
2021-07-30 13:40:00,145.06,145.15,144.92,145.13,71830.0,141.8486,141.9366,141.7117,141.917,71830.0
2021-07-30 13:50:00,145.16,145.4,145.11,145.12,20966.0,141.9464,142.181,141.8975,141.9072,20966.0
2021-07-30 14:00:00,145.15,145.24,144.88,144.89,27171.0,141.9366,142.0246,141.6726,141.6823,27171.0
2021-07-30 14:10:00,144.86,145.02,144.53,144.55,41069.0,141.653,141.8095,141.3303,141.3499,41069.0
2021-07-30 14:20:00,144.54,144.78,144.26,144.7,90521.0,141.3401,141.5748,141.0663,141.4965,90521.0
2021-07-30 14:30:00,144.7,144.81,144.48,144.51,60347.0,141.4965,141.6041,141.2814,141.3107,60347.0
2021-07-30 14:40:00,144.46,144.6,144.17,144.21,36113.0,141.2619,141.3988,140.9783,141.0174,36113.0
2021-07-30 14:50:00,144.17,144.33,143.98,143.98,60063.0,140.9783,141.1347,140.7925,140.7925,60063.0
2021-07-30 15:00:00,144.03,144.16,144.03,144.14,21212.0,140.8414,140.9685,140.8414,140.9489,21212.0
2021-07-30 15:10:00,144.14,144.2,143.97,144.0,28116.0,140.9489,141.0076,140.7827,140.812,28116.0
2021-07-30 15:20:00,144.02,144.14,143.82,144.13,42365.0,140.8316,140.9489,140.636,140.9392,42365.0
2021-07-30 15:30:00,144.13,144.47,144.07,144.39,43217.0,140.9392,141.2716,140.8805,141.1934,43217.0
2021-07-30 15:40:00,144.43,144.44,143.84,143.93,65863.0,141.2325,141.2423,140.6556,140.7436,65863.0
2021-07-30 15:50:00,143.96,144.11,143.63,143.96,215786.0,140.7729,140.9196,140.4502,140.7729,215786.0
2021-08-02 09:30:00,145.0,145.45,144.42,145.21,177247.0,141.7899,142.2299,141.2227,141.9953,177247.0
2021-08-02 09:40:00,145.13,145.17,144.28,144.38,53429.0,141.917,141.9561,141.0858,141.1836,53429.0
2021-08-02 09:50:00,144.21,144.53,144.0,144.36,19704.0,141.0174,141.3303,140.812,141.1641,19704.0
2021-08-02 10:00:00,144.36,144.6,144.03,144.43,26039.0,141.1641,141.3988,140.8414,141.2325,26039.0
2021-08-02 10:10:00,144.44,144.77,144.28,144.68,23756.0,141.2423,141.565,141.0858,141.477,23756.0
2021-08-02 10:20:00,144.68,144.91,144.34,144.38,21084.0,141.477,141.7019,141.1445,141.1836,21084.0
2021-08-02 10:30:00,144.47,144.65,144.38,144.56,11300.0,141.2716,141.4477,141.1836,141.3596,11300.0
2021-08-02 10:40:00,144.58,144.81,144.34,144.51,19105.0,141.3792,141.6041,141.1445,141.3107,19105.0
2021-08-02 10:50:00,144.78,144.88,144.66,144.77,20808.0,141.5748,141.6726,141.4574,141.565,20808.0
2021-08-02 11:00:00,144.81,145.04,144.69,144.95,18944.0,141.6041,141.829,141.4868,141.741,18944.0
2021-08-02 11:10:00,144.98,145.1,144.7,144.86,114774.0,141.7703,141.8877,141.4965,141.653,114774.0
2021-08-02 11:20:00,144.85,145.06,144.79,144.99,19407.0,141.6432,141.8486,141.5846,141.7801,19407.0
2021-08-02 11:30:00,144.99,145.3,144.99,145.1,15383.0,141.7801,142.0833,141.7801,141.8877,15383.0
2021-08-02 11:40:00,145.11,145.49,145.03,145.38,23244.0,141.8975,142.2691,141.8192,142.1615,23244.0
2021-08-02 11:50:00,145.42,145.64,145.35,145.43,23696.0,142.2006,142.4157,142.1322,142.2104,23696.0
2021-08-02 12:00:00,145.38,145.38,145.03,145.18,19296.0,142.1615,142.1615,141.8192,141.9659,19296.0
2021-08-02 12:10:00,145.18,145.41,145.05,145.05,10982.0,141.9659,142.1908,141.8388,141.8388,10982.0
2021-08-02 12:20:00,145.04,145.12,144.57,144.58,15502.0,141.829,141.9072,141.3694,141.3792,15502.0
2021-08-02 12:30:00,144.56,144.82,144.49,144.69,15599.0,141.3596,141.6139,141.2912,141.4868,15599.0
2021-08-02 12:40:00,144.69,144.72,144.44,144.53,15736.0,141.4868,141.5161,141.2423,141.3303,15736.0
2021-08-02 12:50:00,144.58,144.8,144.5,144.74,48129.0,141.3792,141.5943,141.301,141.5357,48129.0
2021-08-02 13:00:00,144.71,144.84,144.54,144.6,30120.0,141.5063,141.6334,141.3401,141.3988,30120.0
2021-08-02 13:10:00,144.57,144.89,144.57,144.78,44359.0,141.3694,141.6823,141.3694,141.5748,44359.0
2021-08-02 13:20:00,144.78,144.78,144.48,144.55,20759.0,141.5748,141.5748,141.2814,141.3499,20759.0
2021-08-02 13:30:00,144.58,144.66,144.46,144.52,12157.0,141.3792,141.4574,141.2619,141.3205,12157.0
2021-08-02 13:40:00,144.55,144.62,144.41,144.5,8094.0,141.3499,141.4183,141.213,141.301,8094.0
2021-08-02 13:50:00,144.48,144.63,144.41,144.62,15585.0,141.2814,141.4281,141.213,141.4183,15585.0
2021-08-02 14:00:00,144.6,144.67,144.57,144.59,26377.0,141.3988,141.4672,141.3694,141.389,26377.0
2021-08-02 14:10:00,144.59,144.61,144.49,144.51,8857.0,141.389,141.4085,141.2912,141.3107,8857.0
2021-08-02 14:20:00,144.55,144.62,144.52,144.62,15798.0,141.3499,141.4183,141.3205,141.4183,15798.0
2021-08-02 14:30:00,144.6,144.61,144.54,144.56,43959.0,141.3988,141.4085,141.3401,141.3596,43959.0
2021-08-02 14:40:00,144.56,144.77,144.54,144.76,30864.0,141.3596,141.565,141.3401,141.5552,30864.0
2021-08-02 14:50:00,144.77,144.92,144.69,144.78,41445.0,141.565,141.7117,141.4868,141.5748,41445.0
2021-08-02 15:00:00,144.78,144.79,144.56,144.57,19609.0,141.5748,141.5846,141.3596,141.3694,19609.0
2021-08-02 15:10:00,144.61,144.78,144.6,144.75,23309.0,141.4085,141.5748,141.3988,141.5454,23309.0
2021-08-02 15:20:00,144.74,144.74,144.46,144.5,37035.0,141.5357,141.5357,141.2619,141.301,37035.0
2021-08-02 15:30:00,144.51,144.69,143.97,143.97,55883.0,141.3107,141.4868,140.7827,140.7827,55883.0
2021-08-02 15:40:00,143.96,144.04,143.87,143.93,51868.0,140.7729,140.8512,140.6849,140.7436,51868.0
2021-08-02 15:50:00,143.93,144.14,143.81,144.13,102723.0,140.7436,140.9489,140.6262,140.9392,102723.0
2021-08-03 09:30:00,142.64,143.32,142.12,142.15,143324.0,139.4821,140.1471,138.9737,139.003,143324.0
2021-08-03 09:40:00,142.28,142.28,139.95,140.12,205715.0,139.1301,139.1301,136.8517,137.0179,205715.0
2021-08-03 09:50:00,140.0,140.5,138.23,138.28,181603.0,136.9006,137.3895,135.1698,135.2187,181603.0
2021-08-03 10:00:00,138.35,138.65,137.17,137.83,224221.0,135.2871,135.5805,134.1332,134.7786,224221.0
2021-08-03 10:10:00,137.95,138.47,137.56,138.47,130864.0,134.896,135.4045,134.5146,135.4045,130864.0
2021-08-03 10:20:00,138.47,139.43,138.4,139.26,104377.0,135.4045,136.3432,135.336,136.177,104377.0
2021-08-03 10:30:00,139.29,139.38,138.68,139.17,109409.0,136.2063,136.2943,135.6098,136.089,109409.0
2021-08-03 10:40:00,139.19,139.51,138.82,139.15,72385.0,136.1085,136.4214,135.7467,136.0694,72385.0
2021-08-03 10:50:00,139.15,139.64,138.79,139.16,72988.0,136.0694,136.5486,135.7174,136.0792,72988.0
2021-08-03 11:00:00,139.13,139.13,138.28,138.53,63475.0,136.0499,136.0499,135.2187,135.4631,63475.0
2021-08-03 11:10:00,138.58,138.96,138.22,138.96,35177.0,135.512,135.8836,135.16,135.8836,35177.0
2021-08-03 11:20:00,138.97,139.15,138.45,139.05,30450.0,135.8934,136.0694,135.3849,135.9716,30450.0
2021-08-03 11:30:00,139.08,139.63,139.02,139.48,61172.0,136.001,136.5388,135.9423,136.3921,61172.0
2021-08-03 11:40:00,139.5,140.25,139.38,140.17,60636.0,136.4117,137.1451,136.2943,137.0668,60636.0
2021-08-03 11:50:00,140.2,140.22,139.67,140.12,39460.0,137.0962,137.1157,136.5779,137.0179,39460.0
2021-08-03 12:00:00,140.16,140.31,139.77,139.78,27533.0,137.0571,137.2037,136.6757,136.6855,27533.0
2021-08-03 12:10:00,139.78,140.0,139.65,139.82,23818.0,136.6855,136.9006,136.5583,136.7246,23818.0
2021-08-03 12:20:00,139.82,139.96,139.74,139.96,19721.0,136.7246,136.8615,136.6464,136.8615,19721.0
2021-08-03 12:30:00,139.96,140.19,139.81,140.12,30225.0,136.8615,137.0864,136.7148,137.0179,30225.0
2021-08-03 12:40:00,140.15,140.27,140.07,140.07,24966.0,137.0473,137.1646,136.969,136.969,24966.0
2021-08-03 12:50:00,140.02,140.23,139.79,139.89,19670.0,136.9202,137.1255,136.6952,136.793,19670.0
2021-08-03 13:00:00,139.95,140.23,139.84,139.89,27127.0,136.8517,137.1255,136.7441,136.793,27127.0
2021-08-03 13:10:00,139.89,139.9,139.64,139.66,21890.0,136.793,136.8028,136.5486,136.5681,21890.0
2021-08-03 13:20:00,139.64,139.79,139.24,139.29,27930.0,136.5486,136.6952,136.1574,136.2063,27930.0
2021-08-03 13:30:00,139.3,139.7,139.3,139.66,30146.0,136.2161,136.6072,136.2161,136.5681,30146.0
2021-08-03 13:40:00,139.66,139.69,139.48,139.53,56623.0,136.5681,136.5975,136.3921,136.441,56623.0
2021-08-03 13:50:00,139.53,139.56,139.33,139.37,31229.0,136.441,136.4703,136.2454,136.2845,31229.0
2021-08-03 14:00:00,139.41,139.44,139.08,139.16,26338.0,136.3237,136.353,136.001,136.0792,26338.0
2021-08-03 14:10:00,139.18,139.42,139.17,139.39,19004.0,136.0987,136.3334,136.089,136.3041,19004.0
2021-08-03 14:20:00,139.39,139.56,139.19,139.2,43390.0,136.3041,136.4703,136.1085,136.1183,43390.0
2021-08-03 14:30:00,139.2,139.49,139.16,139.46,53936.0,136.1183,136.4019,136.0792,136.3725,53936.0
2021-08-03 14:40:00,139.5,139.7,139.45,139.66,20182.0,136.4117,136.6072,136.3628,136.5681,20182.0
2021-08-03 14:50:00,139.64,140.0,139.63,139.94,23801.0,136.5486,136.9006,136.5388,136.8419,23801.0
2021-08-03 15:00:00,139.93,140.29,139.91,140.1,30757.0,136.8321,137.1842,136.8126,136.9984,30757.0
2021-08-03 15:10:00,140.1,140.45,140.03,140.29,66644.0,136.9984,137.3406,136.9299,137.1842,66644.0
2021-08-03 15:20:00,140.27,140.61,140.24,140.41,44374.0,137.1646,137.4971,137.1353,137.3015,44374.0
2021-08-03 15:30:00,140.41,140.48,139.93,139.96,49354.0,137.3015,137.37,136.8321,136.8615,49354.0
2021-08-03 15:40:00,139.96,139.96,139.65,139.77,64748.0,136.8615,136.8615,136.5583,136.6757,64748.0
2021-08-03 15:50:00,139.77,140.09,139.36,139.77,254095.0,136.6757,136.9886,136.2748,136.6757,254095.0
2021-08-04 09:30:00,139.52,141.34,138.84,140.42,132960.0,136.4312,138.2109,135.7663,137.3113,132960.0
2021-08-04 09:40:00,140.42,140.67,139.5,139.5,41734.0,137.3113,137.5558,136.4117,136.4117,41734.0
2021-08-04 09:50:00,139.48,140.48,139.11,140.34,48856.0,136.3921,137.37,136.0303,137.2331,48856.0
2021-08-04 10:00:00,140.34,140.4,139.23,140.1,66624.0,137.2331,137.2917,136.1476,136.9984,66624.0
2021-08-04 10:10:00,140.08,140.09,138.76,138.8,35732.0,136.9788,136.9886,135.688,135.7272,35732.0
2021-08-04 10:20:00,138.73,139.25,138.52,138.86,27710.0,135.6587,136.1672,135.4534,135.7858,27710.0
2021-08-04 10:30:00,138.72,139.19,138.36,138.93,29853.0,135.6489,136.1085,135.2969,135.8543,29853.0
2021-08-04 10:40:00,138.94,139.38,138.55,138.55,40029.0,135.8641,136.2943,135.4827,135.4827,40029.0
2021-08-04 10:50:00,138.58,139.05,138.5,138.77,77726.0,135.512,135.9716,135.4338,135.6978,77726.0
2021-08-04 11:00:00,138.75,138.94,138.68,138.92,67779.0,135.6783,135.8641,135.6098,135.8445,67779.0
2021-08-04 11:10:00,138.87,139.28,138.87,139.14,22068.0,135.7956,136.1965,135.7956,136.0596,22068.0
2021-08-04 11:20:00,139.09,139.09,138.73,138.96,19885.0,136.0107,136.0107,135.6587,135.8836,19885.0
2021-08-04 11:30:00,139.03,139.49,138.95,138.95,20034.0,135.9521,136.4019,135.8738,135.8738,20034.0
2021-08-04 11:40:00,139.02,139.11,138.84,139.0,21991.0,135.9423,136.0303,135.7663,135.9227,21991.0
2021-08-04 11:50:00,139.02,139.17,138.71,139.09,16754.0,135.9423,136.089,135.6392,136.0107,16754.0
2021-08-04 12:00:00,139.07,139.18,138.94,138.96,11903.0,135.9912,136.0987,135.8641,135.8836,11903.0
2021-08-04 12:10:00,138.96,138.96,138.63,138.69,20775.0,135.8836,135.8836,135.5609,135.6196,20775.0
2021-08-04 12:20:00,138.69,138.95,138.65,138.8,34270.0,135.6196,135.8738,135.5805,135.7272,34270.0
2021-08-04 12:30:00,138.8,138.98,138.77,138.77,22338.0,135.7272,135.9032,135.6978,135.6978,22338.0
2021-08-04 12:40:00,138.77,138.82,138.53,138.71,14162.0,135.6978,135.7467,135.4631,135.6392,14162.0
2021-08-04 12:50:00,138.72,138.89,138.64,138.89,11335.0,135.6489,135.8152,135.5707,135.8152,11335.0
2021-08-04 13:00:00,138.88,139.25,138.88,139.22,28672.0,135.8054,136.1672,135.8054,136.1379,28672.0
2021-08-04 13:10:00,139.23,139.36,139.15,139.16,11689.0,136.1476,136.2748,136.0694,136.0792,11689.0
2021-08-04 13:20:00,139.16,139.69,139.15,139.69,43541.0,136.0792,136.5975,136.0694,136.5975,43541.0
2021-08-04 13:30:00,139.68,139.72,139.45,139.47,27157.0,136.5877,136.6268,136.3628,136.3823,27157.0
2021-08-04 13:40:00,139.48,139.51,139.3,139.39,14839.0,136.3921,136.4214,136.2161,136.3041,14839.0
2021-08-04 13:50:00,139.35,139.68,139.23,139.54,64080.0,136.265,136.5877,136.1476,136.4508,64080.0
2021-08-04 14:00:00,139.55,139.64,139.53,139.57,11346.0,136.4606,136.5486,136.441,136.4801,11346.0
2021-08-04 14:10:00,139.56,139.96,139.52,139.91,13807.0,136.4703,136.8615,136.4312,136.8126,13807.0
2021-08-04 14:20:00,139.93,140.2,139.85,140.08,21195.0,136.8321,137.0962,136.7539,136.9788,21195.0
2021-08-04 14:30:00,140.09,140.39,139.95,140.3,27264.0,136.9886,137.282,136.8517,137.194,27264.0
2021-08-04 14:40:00,140.26,140.48,140.05,140.08,95769.0,137.1548,137.37,136.9495,136.9788,95769.0
2021-08-04 14:50:00,140.08,140.25,140.05,140.22,29443.0,136.9788,137.1451,136.9495,137.1157,29443.0
2021-08-04 15:00:00,140.21,140.24,140.06,140.17,31420.0,137.1059,137.1353,136.9593,137.0668,31420.0
2021-08-04 15:10:00,140.19,140.38,139.92,140.09,72157.0,137.0864,137.2722,136.8224,136.9886,72157.0
2021-08-04 15:20:00,140.09,140.16,139.95,140.01,17348.0,136.9886,137.0571,136.8517,136.9104,17348.0
2021-08-04 15:30:00,140.03,140.03,139.77,139.84,32852.0,136.9299,136.9299,136.6757,136.7441,32852.0
2021-08-04 15:40:00,139.83,140.08,139.73,140.08,69186.0,136.7344,136.9788,136.6366,136.9788,69186.0
2021-08-04 15:50:00,140.11,140.13,139.72,139.91,251538.0,137.0082,137.0277,136.6268,136.8126,251538.0
2021-08-05 09:30:00,145.82,146.5,141.5,142.84,339220.0,142.5917,143.2567,138.3674,139.6777,339220.0
2021-08-05 09:40:00,142.75,143.0,140.41,140.44,170527.0,139.5897,139.8342,137.3015,137.3309,170527.0
2021-08-05 09:50:00,140.61,140.9,139.12,139.19,163414.0,137.4971,137.7807,136.0401,136.1085,163414.0
2021-08-05 10:00:00,139.14,139.52,138.0,139.0,184787.0,136.0596,136.4312,134.9449,135.9227,184787.0
2021-08-05 10:10:00,139.0,139.85,138.2,138.36,180870.0,135.9227,136.7539,135.1404,135.2969,180870.0
2021-08-05 10:20:00,138.36,138.64,137.82,138.03,70136.0,135.2969,135.5707,134.7689,134.9742,70136.0
2021-08-05 10:30:00,137.92,138.55,137.56,138.06,124138.0,134.8666,135.4827,134.5146,135.0035,124138.0
2021-08-05 10:40:00,138.1,138.1,137.57,137.92,35624.0,135.0427,135.0427,134.5244,134.8666,35624.0
2021-08-05 10:50:00,137.87,138.85,137.7,138.69,71910.0,134.8178,135.7761,134.6515,135.6196,71910.0
2021-08-05 11:00:00,138.61,139.1,138.13,138.2,43446.0,135.5414,136.0205,135.072,135.1404,43446.0
2021-08-05 11:10:00,138.18,138.18,137.09,137.25,55165.0,135.1209,135.1209,134.055,134.2115,55165.0
2021-08-05 11:20:00,137.25,137.39,136.7,136.96,50839.0,134.2115,134.3484,133.6737,133.9279,50839.0
2021-08-05 11:30:00,136.97,137.55,136.87,136.93,76082.0,133.9377,134.5048,133.8399,133.8986,76082.0
2021-08-05 11:40:00,136.9,136.95,136.18,136.3,56405.0,133.8692,133.9181,133.1652,133.2825,56405.0
2021-08-05 11:50:00,136.35,136.45,135.55,135.91,64986.0,133.3314,133.4292,132.5491,132.9011,64986.0
2021-08-05 12:00:00,135.95,136.0,135.45,135.67,110891.0,132.9403,132.9891,132.4513,132.6665,110891.0
2021-08-05 12:10:00,135.65,135.86,134.86,135.17,90208.0,132.6469,132.8522,131.8744,132.1775,90208.0
2021-08-05 12:20:00,135.12,135.6,135.05,135.21,47829.0,132.1286,132.598,132.0602,132.2166,47829.0
2021-08-05 12:30:00,135.17,135.28,134.84,135.17,60057.0,132.1775,132.2851,131.8548,132.1775,60057.0
2021-08-05 12:40:00,135.22,135.45,134.91,135.07,62676.0,132.2264,132.4513,131.9233,132.0797,62676.0
2021-08-05 12:50:00,135.03,135.88,135.03,135.53,90917.0,132.0406,132.8718,132.0406,132.5296,90917.0
2021-08-05 13:00:00,135.56,135.58,135.14,135.58,54478.0,132.5589,132.5784,132.1482,132.5784,54478.0
2021-08-05 13:10:00,135.56,135.93,135.45,135.88,34386.0,132.5589,132.9207,132.4513,132.8718,34386.0
2021-08-05 13:20:00,135.88,136.01,135.56,135.86,49415.0,132.8718,132.9989,132.5589,132.8522,49415.0
2021-08-05 13:30:00,135.86,136.45,135.86,136.11,56465.0,132.8522,133.4292,132.8522,133.0967,56465.0
2021-08-05 13:40:00,136.12,136.12,135.44,135.66,46256.0,133.1065,133.1065,132.4415,132.6567,46256.0
2021-08-05 13:50:00,135.71,136.19,135.69,136.16,41987.0,132.7056,133.1749,132.686,133.1456,41987.0
2021-08-05 14:00:00,136.16,136.63,136.16,136.25,73709.0,133.1456,133.6052,133.1456,133.2336,73709.0
2021-08-05 14:10:00,136.27,136.55,136.11,136.46,57790.0,133.2532,133.527,133.0967,133.439,57790.0
2021-08-05 14:20:00,136.46,136.62,136.22,136.52,78050.0,133.439,133.5954,133.2043,133.4976,78050.0
2021-08-05 14:30:00,136.57,136.72,136.15,136.57,96429.0,133.5465,133.6932,133.1358,133.5465,96429.0
2021-08-05 14:40:00,136.56,137.24,136.45,137.09,98160.0,133.5368,134.2017,133.4292,134.055,98160.0
2021-08-05 14:50:00,137.1,137.52,136.94,137.45,111032.0,134.0648,134.4755,133.9083,134.407,111032.0
2021-08-05 15:00:00,137.45,137.45,136.77,137.19,133494.0,134.407,134.407,133.7421,134.1528,133494.0
2021-08-05 15:10:00,137.21,137.4,136.88,137.3,94807.0,134.1724,134.3582,133.8497,134.2604,94807.0
2021-08-05 15:20:00,137.3,137.55,137.2,137.51,85764.0,134.2604,134.5048,134.1626,134.4657,85764.0
2021-08-05 15:30:00,137.52,137.7,137.34,137.48,111834.0,134.4755,134.6515,134.2995,134.4364,111834.0
2021-08-05 15:40:00,137.45,137.45,136.89,137.14,149642.0,134.407,134.407,133.8594,134.1039,149642.0
2021-08-05 15:50:00,137.15,137.18,136.85,136.88,360014.0,134.1137,134.143,133.8203,133.8497,360014.0
2021-08-06 09:30:00,136.17,137.33,135.91,137.1,106965.0,133.1554,134.2897,132.9011,134.0648,106965.0
2021-08-06 09:40:00,137.06,137.2,135.86,136.0,80624.0,134.0257,134.1626,132.8522,132.9891,80624.0
2021-08-06 09:50:00,136.0,136.52,135.68,136.26,51568.0,132.9891,133.4976,132.6762,133.2434,51568.0
2021-08-06 10:00:00,136.35,136.45,135.83,136.03,49801.0,133.3314,133.4292,132.8229,133.0185,49801.0
2021-08-06 10:10:00,136.06,136.26,135.82,135.99,36345.0,133.0478,133.2434,132.8131,132.9794,36345.0
2021-08-06 10:20:00,135.96,136.31,135.95,136.27,35069.0,132.95,133.2923,132.9403,133.2532,35069.0
2021-08-06 10:30:00,136.31,136.8,136.28,136.56,96566.0,133.2923,133.7714,133.263,133.5368,96566.0
2021-08-06 10:40:00,136.58,136.65,135.94,136.26,35036.0,133.5563,133.6248,132.9305,133.2434,35036.0
2021-08-06 10:50:00,136.25,136.51,136.09,136.16,36095.0,133.2336,133.4879,133.0772,133.1456,36095.0
2021-08-06 11:00:00,136.16,136.26,135.79,136.0,36109.0,133.1456,133.2434,132.7838,132.9891,36109.0
2021-08-06 11:10:00,136.01,136.35,135.82,135.99,37638.0,132.9989,133.3314,132.8131,132.9794,37638.0
2021-08-06 11:20:00,135.97,136.21,135.82,135.94,30655.0,132.9598,133.1945,132.8131,132.9305,30655.0
2021-08-06 11:30:00,135.97,136.01,135.81,135.86,38300.0,132.9598,132.9989,132.8034,132.8522,38300.0
2021-08-06 11:40:00,135.88,135.97,135.79,135.81,26168.0,132.8718,132.9598,132.7838,132.8034,26168.0
2021-08-06 11:50:00,135.86,135.93,135.57,135.84,28004.0,132.8522,132.9207,132.5687,132.8327,28004.0
2021-08-06 12:00:00,135.87,136.11,135.83,135.87,59956.0,132.862,133.0967,132.8229,132.862,59956.0
2021-08-06 12:10:00,135.84,135.87,135.41,135.47,15716.0,132.8327,132.862,132.4122,132.4709,15716.0
2021-08-06 12:20:00,135.49,135.89,135.42,135.71,27447.0,132.4904,132.8816,132.422,132.7056,27447.0
2021-08-06 12:30:00,135.71,136.04,135.71,135.83,27874.0,132.7056,133.0283,132.7056,132.8229,27874.0
2021-08-06 12:40:00,135.84,135.87,135.67,135.74,13918.0,132.8327,132.862,132.6665,132.7349,13918.0
2021-08-06 12:50:00,135.71,135.97,135.69,135.83,20000.0,132.7056,132.9598,132.686,132.8229,20000.0
2021-08-06 13:00:00,135.87,136.27,135.77,136.18,19339.0,132.862,133.2532,132.7642,133.1652,19339.0
2021-08-06 13:10:00,136.18,136.33,136.11,136.33,18322.0,133.1652,133.3118,133.0967,133.3118,18322.0
2021-08-06 13:20:00,136.4,136.4,136.2,136.22,21184.0,133.3803,133.3803,133.1847,133.2043,21184.0
2021-08-06 13:30:00,136.19,136.21,136.0,136.14,18968.0,133.1749,133.1945,132.9891,133.126,18968.0
2021-08-06 13:40:00,136.14,136.14,135.82,135.94,22951.0,133.126,133.126,132.8131,132.9305,22951.0
2021-08-06 13:50:00,135.86,136.1,135.84,136.09,23406.0,132.8522,133.0869,132.8327,133.0772,23406.0
2021-08-06 14:00:00,136.1,136.29,136.09,136.29,17049.0,133.0869,133.2727,133.0772,133.2727,17049.0
2021-08-06 14:10:00,136.32,136.39,136.1,136.25,22178.0,133.3021,133.3705,133.0869,133.2336,22178.0
2021-08-06 14:20:00,136.28,136.29,136.03,136.06,19169.0,133.263,133.2727,133.0185,133.0478,19169.0
2021-08-06 14:30:00,136.06,136.37,136.06,136.33,20248.0,133.0478,133.351,133.0478,133.3118,20248.0
2021-08-06 14:40:00,136.34,136.6,136.27,136.45,27718.0,133.3216,133.5759,133.2532,133.4292,27718.0
2021-08-06 14:50:00,136.46,136.59,136.31,136.33,16686.0,133.439,133.5661,133.2923,133.3118,16686.0
2021-08-06 15:00:00,136.36,136.39,136.13,136.25,27102.0,133.3412,133.3705,133.1163,133.2336,27102.0
2021-08-06 15:10:00,136.27,136.39,136.26,136.38,22503.0,133.2532,133.3705,133.2434,133.3607,22503.0
2021-08-06 15:20:00,136.36,136.73,136.35,136.62,41259.0,133.3412,133.703,133.3314,133.5954,41259.0
2021-08-06 15:30:00,136.64,136.68,136.33,136.36,29179.0,133.615,133.6541,133.3118,133.3412,29179.0
2021-08-06 15:40:00,136.37,136.42,136.11,136.24,48098.0,133.351,133.3999,133.0967,133.2238,48098.0
2021-08-06 15:50:00,136.23,136.41,136.19,136.3,162687.0,133.2141,133.3901,133.1749,133.2825,162687.0
2021-08-09 09:30:00,136.71,137.38,136.45,137.34,56201.0,133.6834,134.3386,133.4292,134.2995,56201.0
2021-08-09 09:40:00,137.43,137.84,137.31,137.31,48912.0,134.3875,134.7884,134.2701,134.2701,48912.0
2021-08-09 09:50:00,137.34,137.48,136.74,136.77,20203.0,134.2995,134.4364,133.7128,133.7421,20203.0
2021-08-09 10:00:00,136.7,137.1,136.61,137.03,20021.0,133.6737,134.0648,133.5856,133.9963,20021.0
2021-08-09 10:10:00,137.09,137.15,136.84,136.85,15117.0,134.055,134.1137,133.8106,133.8203,15117.0
2021-08-09 10:20:00,136.82,136.83,136.47,136.68,17161.0,133.791,133.8008,133.4487,133.6541,17161.0
2021-08-09 10:30:00,136.65,136.82,136.16,136.55,39361.0,133.6248,133.791,133.1456,133.527,39361.0
2021-08-09 10:40:00,136.59,136.64,136.34,136.34,9235.0,133.5661,133.615,133.3216,133.3216,9235.0
2021-08-09 10:50:00,136.31,136.32,135.92,136.01,13821.0,133.2923,133.3021,132.9109,132.9989,13821.0
2021-08-09 11:00:00,136.0,136.02,135.73,135.96,22112.0,132.9891,133.0087,132.7251,132.95,22112.0
2021-08-09 11:10:00,135.99,136.01,135.77,135.85,20834.0,132.9794,132.9989,132.7642,132.8425,20834.0
2021-08-09 11:20:00,135.87,135.96,135.7,135.7,11797.0,132.862,132.95,132.6958,132.6958,11797.0
2021-08-09 11:30:00,135.74,136.0,135.59,135.59,21353.0,132.7349,132.9891,132.5882,132.5882,21353.0
2021-08-09 11:40:00,135.61,135.78,135.5,135.7,15804.0,132.6078,132.774,132.5002,132.6958,15804.0
2021-08-09 11:50:00,135.7,135.93,135.68,135.89,12096.0,132.6958,132.9207,132.6762,132.8816,12096.0
2021-08-09 12:00:00,135.92,136.25,135.9,136.05,33044.0,132.9109,133.2336,132.8914,133.038,33044.0
2021-08-09 12:10:00,136.04,136.17,135.96,136.02,10655.0,133.0283,133.1554,132.95,133.0087,10655.0
2021-08-09 12:20:00,136.01,136.19,135.94,136.04,17132.0,132.9989,133.1749,132.9305,133.0283,17132.0
2021-08-09 12:30:00,136.05,136.05,135.77,135.78,11772.0,133.038,133.038,132.7642,132.774,11772.0
2021-08-09 12:40:00,135.78,135.83,135.68,135.78,14516.0,132.774,132.8229,132.6762,132.774,14516.0
2021-08-09 12:50:00,135.79,135.81,135.68,135.74,11004.0,132.7838,132.8034,132.6762,132.7349,11004.0
2021-08-09 13:00:00,135.75,136.05,135.74,136.01,5450.0,132.7447,133.038,132.7349,132.9989,5450.0
2021-08-09 13:10:00,135.99,136.04,135.87,136.0,10394.0,132.9794,133.0283,132.862,132.9891,10394.0
2021-08-09 13:20:00,136.02,136.1,135.94,136.02,7153.0,133.0087,133.0869,132.9305,133.0087,7153.0
2021-08-09 13:30:00,136.02,136.16,136.0,136.12,5390.0,133.0087,133.1456,132.9891,133.1065,5390.0
2021-08-09 13:40:00,136.13,136.17,135.97,135.97,12148.0,133.1163,133.1554,132.9598,132.9598,12148.0
2021-08-09 13:50:00,136.0,136.0,135.83,135.91,8729.0,132.9891,132.9891,132.8229,132.9011,8729.0
2021-08-09 14:00:00,135.89,135.95,135.82,135.83,8130.0,132.8816,132.9403,132.8131,132.8229,8130.0
2021-08-09 14:10:00,135.8,135.8,135.52,135.52,47819.0,132.7936,132.7936,132.5198,132.5198,47819.0
2021-08-09 14:20:00,135.52,135.75,135.46,135.58,11229.0,132.5198,132.7447,132.4611,132.5784,11229.0
2021-08-09 14:30:00,135.58,135.63,135.47,135.49,12332.0,132.5784,132.6273,132.4709,132.4904,12332.0
2021-08-09 14:40:00,135.49,136.19,135.43,136.16,31209.0,132.4904,133.1749,132.4318,133.1456,31209.0
2021-08-09 14:50:00,136.17,136.33,136.07,136.11,24320.0,133.1554,133.3118,133.0576,133.0967,24320.0
2021-08-09 15:00:00,136.15,136.5,136.11,136.44,31135.0,133.1358,133.4781,133.0967,133.4194,31135.0
2021-08-09 15:10:00,136.43,136.45,136.24,136.29,31355.0,133.4096,133.4292,133.2238,133.2727,31355.0
2021-08-09 15:20:00,136.3,136.5,136.24,136.49,29030.0,133.2825,133.4781,133.2238,133.4683,29030.0
2021-08-09 15:30:00,136.49,136.5,136.29,136.43,40063.0,133.4683,133.4781,133.2727,133.4096,40063.0
2021-08-09 15:40:00,136.46,136.49,136.31,136.33,41070.0,133.439,133.4683,133.2923,133.3118,41070.0
2021-08-09 15:50:00,136.3,136.32,136.0,136.11,142142.0,133.2825,133.3021,132.9891,133.0967,142142.0
2021-08-10 09:30:00,136.04,136.3,135.16,135.99,97140.0,133.0283,133.2825,132.1677,132.9794,97140.0
2021-08-10 09:40:00,135.96,136.5,135.84,136.28,146798.0,132.95,133.4781,132.8327,133.263,146798.0
2021-08-10 09:50:00,136.41,136.5,136.11,136.14,97338.0,133.3901,133.4781,133.0967,133.126,97338.0
2021-08-10 10:00:00,136.14,136.57,136.06,136.25,45085.0,133.126,133.5465,133.0478,133.2336,45085.0
2021-08-10 10:10:00,136.24,136.49,136.23,136.44,23095.0,133.2238,133.4683,133.2141,133.4194,23095.0
2021-08-10 10:20:00,136.44,136.55,136.27,136.55,40173.0,133.4194,133.527,133.2532,133.527,40173.0
2021-08-10 10:30:00,136.52,136.76,136.35,136.73,53276.0,133.4976,133.7323,133.3314,133.703,53276.0
2021-08-10 10:40:00,136.76,136.86,136.36,136.56,47675.0,133.7323,133.8301,133.3412,133.5368,47675.0
2021-08-10 10:50:00,136.49,136.61,136.38,136.59,18793.0,133.4683,133.5856,133.3607,133.5661,18793.0
2021-08-10 11:00:00,136.57,136.6,136.27,136.29,20850.0,133.5465,133.5759,133.2532,133.2727,20850.0
2021-08-10 11:10:00,136.33,136.58,136.26,136.52,27428.0,133.3118,133.5563,133.2434,133.4976,27428.0
2021-08-10 11:20:00,136.53,136.69,136.49,136.59,10255.0,133.5074,133.6639,133.4683,133.5661,10255.0
2021-08-10 11:30:00,136.59,136.92,136.54,136.78,18292.0,133.5661,133.8888,133.5172,133.7519,18292.0
2021-08-10 11:40:00,136.72,136.72,136.55,136.55,6223.0,133.6932,133.6932,133.527,133.527,6223.0
2021-08-10 11:50:00,136.56,136.57,136.43,136.49,14013.0,133.5368,133.5465,133.4096,133.4683,14013.0
2021-08-10 12:00:00,136.51,136.58,136.47,136.52,7723.0,133.4879,133.5563,133.4487,133.4976,7723.0
2021-08-10 12:10:00,136.49,136.54,136.47,136.5,8643.0,133.4683,133.5172,133.4487,133.4781,8643.0
2021-08-10 12:20:00,136.5,136.79,136.5,136.58,12094.0,133.4781,133.7617,133.4781,133.5563,12094.0
2021-08-10 12:30:00,136.62,136.66,136.52,136.6,9124.0,133.5954,133.6345,133.4976,133.5759,9124.0
2021-08-10 12:40:00,136.59,136.76,136.47,136.67,10399.0,133.5661,133.7323,133.4487,133.6443,10399.0
2021-08-10 12:50:00,136.69,136.82,136.56,136.65,14114.0,133.6639,133.791,133.5368,133.6248,14114.0
2021-08-10 13:00:00,136.61,136.73,136.57,136.62,9756.0,133.5856,133.703,133.5465,133.5954,9756.0
2021-08-10 13:10:00,136.62,136.68,136.56,136.61,10817.0,133.5954,133.6541,133.5368,133.5856,10817.0
2021-08-10 13:20:00,136.62,136.68,136.57,136.68,10990.0,133.5954,133.6541,133.5465,133.6541,10990.0
2021-08-10 13:30:00,136.65,136.78,136.58,136.7,13666.0,133.6248,133.7519,133.5563,133.6737,13666.0
2021-08-10 13:40:00,136.73,136.83,136.69,136.74,18024.0,133.703,133.8008,133.6639,133.7128,18024.0
2021-08-10 13:50:00,136.7,136.87,136.7,136.84,16552.0,133.6737,133.8399,133.6737,133.8106,16552.0
2021-08-10 14:00:00,136.8,136.88,136.73,136.77,9477.0,133.7714,133.8497,133.703,133.7421,9477.0
2021-08-10 14:10:00,136.77,136.82,136.63,136.81,29281.0,133.7421,133.791,133.6052,133.7812,29281.0
2021-08-10 14:20:00,136.81,136.85,136.59,136.61,57536.0,133.7812,133.8203,133.5661,133.5856,57536.0
2021-08-10 14:30:00,136.65,136.77,136.62,136.63,10355.0,133.6248,133.7421,133.5954,133.6052,10355.0
2021-08-10 14:40:00,136.63,136.63,136.48,136.49,16810.0,133.6052,133.6052,133.4585,133.4683,16810.0
2021-08-10 14:50:00,136.48,136.58,136.46,136.49,23898.0,133.4585,133.5563,133.439,133.4683,23898.0
2021-08-10 15:00:00,136.5,136.53,136.41,136.42,44928.0,133.4781,133.5074,133.3901,133.3999,44928.0
2021-08-10 15:10:00,136.41,136.6,136.4,136.56,43317.0,133.3901,133.5759,133.3803,133.5368,43317.0
2021-08-10 15:20:00,136.56,136.59,136.45,136.54,52855.0,133.5368,133.5661,133.4292,133.5172,52855.0
2021-08-10 15:30:00,136.55,136.6,136.47,136.6,79923.0,133.527,133.5759,133.4487,133.5759,79923.0
2021-08-10 15:40:00,136.59,136.82,136.58,136.81,89009.0,133.5661,133.791,133.5563,133.7812,89009.0
2021-08-10 15:50:00,136.82,137.09,136.81,137.06,236522.0,133.791,134.055,133.7812,134.0257,236522.0
2021-08-11 09:30:00,137.99,138.35,137.42,137.45,49136.0,134.9351,135.2871,134.3777,134.407,49136.0
2021-08-11 09:40:00,137.39,137.77,137.18,137.27,47867.0,134.3484,134.72,134.143,134.231,47867.0
2021-08-11 09:50:00,137.2,137.88,137.06,137.64,14156.0,134.1626,134.8275,134.0257,134.5928,14156.0
2021-08-11 10:00:00,137.68,137.95,137.46,137.85,13798.0,134.632,134.896,134.4168,134.7982,13798.0
2021-08-11 10:10:00,137.83,138.1,137.46,137.91,19227.0,134.7786,135.0427,134.4168,134.8569,19227.0
2021-08-11 10:20:00,137.93,137.95,137.53,137.65,20284.0,134.8764,134.896,134.4853,134.6026,20284.0
2021-08-11 10:30:00,137.63,137.69,137.4,137.56,16253.0,134.5831,134.6417,134.3582,134.5146,16253.0
2021-08-11 10:40:00,137.57,137.67,137.32,137.43,10356.0,134.5244,134.6222,134.2799,134.3875,10356.0
2021-08-11 10:50:00,137.47,137.9,137.4,137.84,12779.0,134.4266,134.8471,134.3582,134.7884,12779.0
2021-08-11 11:00:00,137.8,137.8,137.37,137.45,12547.0,134.7493,134.7493,134.3288,134.407,12547.0
2021-08-11 11:10:00,137.44,137.66,137.39,137.5,14691.0,134.3973,134.6124,134.3484,134.4559,14691.0
2021-08-11 11:20:00,137.49,137.63,137.42,137.54,15002.0,134.4462,134.5831,134.3777,134.4951,15002.0
2021-08-11 11:30:00,137.55,137.71,137.54,137.68,10469.0,134.5048,134.6613,134.4951,134.632,10469.0
2021-08-11 11:40:00,137.62,137.73,137.42,137.54,11082.0,134.5733,134.6808,134.3777,134.4951,11082.0
2021-08-11 11:50:00,137.53,137.63,137.4,137.48,9407.0,134.4853,134.5831,134.3582,134.4364,9407.0
2021-08-11 12:00:00,137.51,137.51,137.26,137.35,10301.0,134.4657,134.4657,134.2213,134.3093,10301.0
2021-08-11 12:10:00,137.35,137.43,137.28,137.39,16079.0,134.3093,134.3875,134.2408,134.3484,16079.0
2021-08-11 12:20:00,137.39,137.58,137.38,137.55,8949.0,134.3484,134.5342,134.3386,134.5048,8949.0
2021-08-11 12:30:00,137.56,137.66,137.53,137.59,6424.0,134.5146,134.6124,134.4853,134.5439,6424.0
2021-08-11 12:40:00,137.58,137.65,137.56,137.64,11084.0,134.5342,134.6026,134.5146,134.5928,11084.0
2021-08-11 12:50:00,137.65,137.72,137.56,137.59,15073.0,134.6026,134.6711,134.5146,134.5439,15073.0
2021-08-11 13:00:00,137.61,137.73,137.52,137.61,14566.0,134.5635,134.6808,134.4755,134.5635,14566.0
2021-08-11 13:10:00,137.63,137.71,137.51,137.6,14041.0,134.5831,134.6613,134.4657,134.5537,14041.0
2021-08-11 13:20:00,137.6,137.81,137.58,137.75,14011.0,134.5537,134.7591,134.5342,134.7004,14011.0
2021-08-11 13:30:00,137.76,137.91,137.64,137.87,17797.0,134.7102,134.8569,134.5928,134.8178,17797.0
2021-08-11 13:40:00,137.86,138.09,137.77,137.95,17773.0,134.808,135.0329,134.72,134.896,17773.0
2021-08-11 13:50:00,137.95,138.13,137.83,137.98,27159.0,134.896,135.072,134.7786,134.9253,27159.0
2021-08-11 14:00:00,137.97,138.06,137.82,138.0,12269.0,134.9155,135.0035,134.7689,134.9449,12269.0
2021-08-11 14:10:00,138.01,138.18,137.95,138.16,15038.0,134.9547,135.1209,134.896,135.1013,15038.0
2021-08-11 14:20:00,138.16,138.23,137.97,138.23,13320.0,135.1013,135.1698,134.9155,135.1698,13320.0
2021-08-11 14:30:00,138.25,138.45,138.19,138.2,21342.0,135.1893,135.3849,135.1307,135.1404,21342.0
2021-08-11 14:40:00,138.2,138.36,138.08,138.14,11362.0,135.1404,135.2969,135.0231,135.0818,11362.0
2021-08-11 14:50:00,138.12,138.36,138.12,138.25,16193.0,135.0622,135.2969,135.0622,135.1893,16193.0
2021-08-11 15:00:00,138.28,138.28,138.05,138.19,28529.0,135.2187,135.2187,134.9938,135.1307,28529.0
2021-08-11 15:10:00,138.19,138.36,138.18,138.36,15676.0,135.1307,135.2969,135.1209,135.2969,15676.0
2021-08-11 15:20:00,138.36,138.4,138.26,138.33,22873.0,135.2969,135.336,135.1991,135.2676,22873.0
2021-08-11 15:30:00,138.34,138.38,138.08,138.17,56381.0,135.2773,135.3165,135.0231,135.1111,56381.0
2021-08-11 15:40:00,138.17,138.35,138.05,138.33,67845.0,135.1111,135.2871,134.9938,135.2676,67845.0
2021-08-11 15:50:00,138.33,138.43,138.16,138.33,212133.0,135.2676,135.3654,135.1013,135.2676,212133.0
2021-08-12 09:30:00,138.11,138.74,137.82,138.45,66981.0,135.0524,135.6685,134.7689,135.3849,66981.0
2021-08-12 09:40:00,138.38,138.54,138.03,138.11,21981.0,135.3165,135.4729,134.9742,135.0524,21981.0
2021-08-12 09:50:00,138.07,138.21,137.81,138.1,29195.0,135.0133,135.1502,134.7591,135.0427,29195.0
2021-08-12 10:00:00,138.12,138.17,137.78,138.08,36960.0,135.0622,135.1111,134.7297,135.0231,36960.0
2021-08-12 10:10:00,138.12,138.29,137.36,137.53,36784.0,135.0622,135.2285,134.319,134.4853,36784.0
2021-08-12 10:20:00,137.58,137.58,136.93,136.99,34122.0,134.5342,134.5342,133.8986,133.9572,34122.0
2021-08-12 10:30:00,137.0,137.38,136.98,137.28,11227.0,133.967,134.3386,133.9475,134.2408,11227.0
2021-08-12 10:40:00,137.27,137.42,137.18,137.33,12830.0,134.231,134.3777,134.143,134.2897,12830.0
2021-08-12 10:50:00,137.32,137.59,137.29,137.55,14214.0,134.2799,134.5439,134.2506,134.5048,14214.0
2021-08-12 11:00:00,137.54,137.6,137.31,137.4,12204.0,134.4951,134.5537,134.2701,134.3582,12204.0
2021-08-12 11:10:00,137.4,137.57,137.23,137.33,16109.0,134.3582,134.5244,134.1919,134.2897,16109.0
2021-08-12 11:20:00,137.33,137.6,137.3,137.46,13242.0,134.2897,134.5537,134.2604,134.4168,13242.0
2021-08-12 11:30:00,137.49,137.79,137.28,137.73,20145.0,134.4462,134.7395,134.2408,134.6808,20145.0
2021-08-12 11:40:00,137.66,137.73,137.57,137.71,9582.0,134.6124,134.6808,134.5244,134.6613,9582.0
2021-08-12 11:50:00,137.7,137.99,137.7,137.84,15923.0,134.6515,134.9351,134.6515,134.7884,15923.0
2021-08-12 12:00:00,137.84,138.06,137.76,138.06,17966.0,134.7884,135.0035,134.7102,135.0035,17966.0
2021-08-12 12:10:00,138.05,138.09,137.93,138.01,13160.0,134.9938,135.0329,134.8764,134.9547,13160.0
2021-08-12 12:20:00,138.02,138.21,138.0,138.05,10455.0,134.9644,135.1502,134.9449,134.9938,10455.0
2021-08-12 12:30:00,138.02,138.18,138.01,138.16,6969.0,134.9644,135.1209,134.9547,135.1013,6969.0
2021-08-12 12:40:00,138.11,138.25,138.08,138.23,7109.0,135.0524,135.1893,135.0231,135.1698,7109.0
2021-08-12 12:50:00,138.23,138.29,138.16,138.17,8200.0,135.1698,135.2285,135.1013,135.1111,8200.0
2021-08-12 13:00:00,138.16,138.25,138.13,138.25,11682.0,135.1013,135.1893,135.072,135.1893,11682.0
2021-08-12 13:10:00,138.25,138.26,138.15,138.17,11857.0,135.1893,135.1991,135.0916,135.1111,11857.0
2021-08-12 13:20:00,138.14,138.34,138.14,138.29,13942.0,135.0818,135.2773,135.0818,135.2285,13942.0
2021-08-12 13:30:00,138.25,138.37,138.24,138.31,29220.0,135.1893,135.3067,135.1796,135.248,29220.0
2021-08-12 13:40:00,138.32,138.45,138.22,138.43,18558.0,135.2578,135.3849,135.16,135.3654,18558.0
2021-08-12 13:50:00,138.44,138.45,138.36,138.45,5806.0,135.3751,135.3849,135.2969,135.3849,5806.0
2021-08-12 14:00:00,138.5,138.51,138.33,138.39,9801.0,135.4338,135.4436,135.2676,135.3262,9801.0
2021-08-12 14:10:00,138.39,138.5,138.36,138.49,26575.0,135.3262,135.4338,135.2969,135.424,26575.0
2021-08-12 14:20:00,138.47,138.66,138.41,138.64,12188.0,135.4045,135.5903,135.3458,135.5707,12188.0
2021-08-12 14:30:00,138.65,138.78,138.61,138.76,12307.0,135.5805,135.7076,135.5414,135.688,12307.0
2021-08-12 14:40:00,138.75,138.75,138.62,138.68,8216.0,135.6783,135.6783,135.5511,135.6098,8216.0
2021-08-12 14:50:00,138.69,138.75,138.66,138.7,11080.0,135.6196,135.6783,135.5903,135.6294,11080.0
2021-08-12 15:00:00,138.73,138.83,138.6,138.67,30843.0,135.6587,135.7565,135.5316,135.6,30843.0
2021-08-12 15:10:00,138.66,138.7,138.6,138.64,24598.0,135.5903,135.6294,135.5316,135.5707,24598.0
2021-08-12 15:20:00,138.64,138.75,138.61,138.69,27447.0,135.5707,135.6783,135.5414,135.6196,27447.0
2021-08-12 15:30:00,138.71,138.72,138.61,138.67,36998.0,135.6392,135.6489,135.5414,135.6,36998.0
2021-08-12 15:40:00,138.66,138.9,138.61,138.81,59144.0,135.5903,135.8249,135.5414,135.7369,59144.0
2021-08-12 15:50:00,138.84,139.02,138.63,138.99,304718.0,135.7663,135.9423,135.5609,135.913,304718.0
2021-08-13 09:30:00,139.15,139.4,138.52,138.53,56419.0,136.0694,136.3139,135.4534,135.4631,56419.0
2021-08-13 09:40:00,138.31,138.99,138.3,138.69,17490.0,135.248,135.913,135.2382,135.6196,17490.0
2021-08-13 09:50:00,138.74,138.98,138.61,138.91,66279.0,135.6685,135.9032,135.5414,135.8347,66279.0
2021-08-13 10:00:00,138.89,138.89,138.48,138.65,25500.0,135.8152,135.8152,135.4142,135.5805,25500.0
2021-08-13 10:10:00,138.64,138.81,138.58,138.7,18067.0,135.5707,135.7369,135.512,135.6294,18067.0
2021-08-13 10:20:00,138.74,138.97,138.58,138.58,12900.0,135.6685,135.8934,135.512,135.512,12900.0
2021-08-13 10:30:00,138.64,138.64,138.3,138.47,25310.0,135.5707,135.5707,135.2382,135.4045,25310.0
2021-08-13 10:40:00,138.47,138.63,138.39,138.58,28249.0,135.4045,135.5609,135.3262,135.512,28249.0
2021-08-13 10:50:00,138.55,138.93,138.55,138.87,13188.0,135.4827,135.8543,135.4827,135.7956,13188.0
2021-08-13 11:00:00,138.87,139.06,138.85,138.95,19555.0,135.7956,135.9814,135.7761,135.8738,19555.0
2021-08-13 11:10:00,138.98,139.09,138.89,138.94,34204.0,135.9032,136.0107,135.8152,135.8641,34204.0
2021-08-13 11:20:00,138.94,139.19,138.91,139.18,23242.0,135.8641,136.1085,135.8347,136.0987,23242.0
2021-08-13 11:30:00,139.18,139.2,139.04,139.05,19777.0,136.0987,136.1183,135.9618,135.9716,19777.0
2021-08-13 11:40:00,139.06,139.11,138.95,138.96,15440.0,135.9814,136.0303,135.8738,135.8836,15440.0
2021-08-13 11:50:00,138.98,139.03,138.92,139.01,17976.0,135.9032,135.9521,135.8445,135.9325,17976.0
2021-08-13 12:00:00,138.99,139.1,138.96,138.99,20601.0,135.913,136.0205,135.8836,135.913,20601.0
2021-08-13 12:10:00,139.01,139.01,138.82,138.88,15613.0,135.9325,135.9325,135.7467,135.8054,15613.0
2021-08-13 12:20:00,138.9,138.95,138.87,138.9,15580.0,135.8249,135.8738,135.7956,135.8249,15580.0
2021-08-13 12:30:00,138.9,138.91,138.85,138.91,67303.0,135.8249,135.8347,135.7761,135.8347,67303.0
2021-08-13 12:40:00,138.91,139.09,138.87,139.07,11066.0,135.8347,136.0107,135.7956,135.9912,11066.0
2021-08-13 12:50:00,139.09,139.14,139.01,139.11,8335.0,136.0107,136.0596,135.9325,136.0303,8335.0
2021-08-13 13:00:00,139.11,139.11,138.96,138.98,10416.0,136.0303,136.0303,135.8836,135.9032,10416.0
2021-08-13 13:10:00,138.98,139.04,138.96,139.04,8764.0,135.9032,135.9618,135.8836,135.9618,8764.0
2021-08-13 13:20:00,139.05,139.06,138.88,138.94,11331.0,135.9716,135.9814,135.8054,135.8641,11331.0
2021-08-13 13:30:00,138.93,139.09,138.93,139.01,14313.0,135.8543,136.0107,135.8543,135.9325,14313.0
2021-08-13 13:40:00,139.01,139.04,138.93,138.93,9541.0,135.9325,135.9618,135.8543,135.8543,9541.0
2021-08-13 13:50:00,138.94,138.95,138.63,138.66,8638.0,135.8641,135.8738,135.5609,135.5903,8638.0
2021-08-13 14:00:00,138.66,138.66,138.48,138.49,12610.0,135.5903,135.5903,135.4142,135.424,12610.0
2021-08-13 14:10:00,138.49,138.56,138.42,138.49,9220.0,135.424,135.4925,135.3556,135.424,9220.0
2021-08-13 14:20:00,138.49,138.49,138.33,138.34,12177.0,135.424,135.424,135.2676,135.2773,12177.0
2021-08-13 14:30:00,138.34,138.41,138.21,138.24,12172.0,135.2773,135.3458,135.1502,135.1796,12172.0
2021-08-13 14:40:00,138.25,138.31,138.19,138.29,16257.0,135.1893,135.248,135.1307,135.2285,16257.0
2021-08-13 14:50:00,138.28,138.43,138.24,138.43,21181.0,135.2187,135.3654,135.1796,135.3654,21181.0
2021-08-13 15:00:00,138.45,138.47,138.42,138.47,18621.0,135.3849,135.4045,135.3556,135.4045,18621.0
2021-08-13 15:10:00,138.47,138.65,138.46,138.59,14131.0,135.4045,135.5805,135.3947,135.5218,14131.0
2021-08-13 15:20:00,138.59,138.71,138.58,138.59,21507.0,135.5218,135.6392,135.512,135.5218,21507.0
2021-08-13 15:30:00,138.59,138.65,138.38,138.61,37648.0,135.5218,135.5805,135.3165,135.5414,37648.0
2021-08-13 15:40:00,138.61,138.71,138.51,138.65,45021.0,135.5414,135.6392,135.4436,135.5805,45021.0
2021-08-13 15:50:00,138.66,138.73,138.55,138.68,190407.0,135.5903,135.6587,135.4827,135.6098,190407.0
2021-08-16 09:30:00,137.96,138.65,137.78,137.95,77077.0,134.9058,135.5805,134.7297,134.896,77077.0
2021-08-16 09:40:00,138.0,138.32,137.4,138.16,150944.0,134.9449,135.2578,134.3582,135.1013,150944.0
2021-08-16 09:50:00,138.2,138.9,138.2,138.46,28574.0,135.1404,135.8249,135.1404,135.3947,28574.0
2021-08-16 10:00:00,138.37,138.55,138.07,138.13,11723.0,135.3067,135.4827,135.0133,135.072,11723.0
2021-08-16 10:10:00,138.11,138.43,138.1,138.4,47922.0,135.0524,135.3654,135.0427,135.336,47922.0
2021-08-16 10:20:00,138.41,138.68,138.23,138.62,14558.0,135.3458,135.6098,135.1698,135.5511,14558.0
2021-08-16 10:30:00,138.63,138.78,138.38,138.53,34990.0,135.5609,135.7076,135.3165,135.4631,34990.0
2021-08-16 10:40:00,138.52,138.6,138.24,138.52,13094.0,135.4534,135.5316,135.1796,135.4534,13094.0
2021-08-16 10:50:00,138.45,138.61,138.41,138.59,17091.0,135.3849,135.5414,135.3458,135.5218,17091.0
2021-08-16 11:00:00,138.57,138.6,138.44,138.47,14993.0,135.5023,135.5316,135.3751,135.4045,14993.0
2021-08-16 11:10:00,138.5,138.57,138.37,138.4,15326.0,135.4338,135.5023,135.3067,135.336,15326.0
2021-08-16 11:20:00,138.41,138.54,138.4,138.51,28109.0,135.3458,135.4729,135.336,135.4436,28109.0
2021-08-16 11:30:00,138.49,138.73,138.44,138.73,15513.0,135.424,135.6587,135.3751,135.6587,15513.0
2021-08-16 11:40:00,138.73,138.97,138.7,138.91,21898.0,135.6587,135.8934,135.6294,135.8347,21898.0
2021-08-16 11:50:00,138.93,139.04,138.91,138.96,17046.0,135.8543,135.9618,135.8347,135.8836,17046.0
2021-08-16 12:00:00,139.0,139.03,138.93,138.95,12204.0,135.9227,135.9521,135.8543,135.8738,12204.0
2021-08-16 12:10:00,138.97,139.1,138.93,138.98,10395.0,135.8934,136.0205,135.8543,135.9032,10395.0
2021-08-16 12:20:00,139.01,139.09,138.94,139.04,13062.0,135.9325,136.0107,135.8641,135.9618,13062.0
2021-08-16 12:30:00,139.0,139.02,138.91,138.97,26088.0,135.9227,135.9423,135.8347,135.8934,26088.0
2021-08-16 12:40:00,139.0,139.04,138.9,138.93,6909.0,135.9227,135.9618,135.8249,135.8543,6909.0
2021-08-16 12:50:00,138.93,139.12,138.93,139.05,9319.0,135.8543,136.0401,135.8543,135.9716,9319.0
2021-08-16 13:00:00,139.03,139.08,139.0,139.05,6749.0,135.9521,136.001,135.9227,135.9716,6749.0
2021-08-16 13:10:00,139.02,139.09,138.93,139.07,12394.0,135.9423,136.0107,135.8543,135.9912,12394.0
2021-08-16 13:20:00,139.07,139.21,139.02,139.14,13241.0,135.9912,136.1281,135.9423,136.0596,13241.0
2021-08-16 13:30:00,139.13,139.31,139.11,139.31,10916.0,136.0499,136.2259,136.0303,136.2259,10916.0
2021-08-16 13:40:00,139.27,139.33,139.24,139.29,7874.0,136.1868,136.2454,136.1574,136.2063,7874.0
2021-08-16 13:50:00,139.28,139.45,139.28,139.4,16705.0,136.1965,136.3628,136.1965,136.3139,16705.0
2021-08-16 14:00:00,139.4,139.46,139.34,139.43,10583.0,136.3139,136.3725,136.2552,136.3432,10583.0
2021-08-16 14:10:00,139.44,139.56,139.42,139.56,22137.0,136.353,136.4703,136.3334,136.4703,22137.0
2021-08-16 14:20:00,139.57,139.66,139.57,139.66,10748.0,136.4801,136.5681,136.4801,136.5681,10748.0
2021-08-16 14:30:00,139.65,139.67,139.42,139.45,14430.0,136.5583,136.5779,136.3334,136.3628,14430.0
2021-08-16 14:40:00,139.46,139.62,139.46,139.59,12465.0,136.3725,136.529,136.3725,136.4997,12465.0
2021-08-16 14:50:00,139.59,139.64,139.49,139.5,10335.0,136.4997,136.5486,136.4019,136.4117,10335.0
2021-08-16 15:00:00,139.5,139.58,139.46,139.58,11815.0,136.4117,136.4899,136.3725,136.4899,11815.0
2021-08-16 15:10:00,139.58,139.67,139.49,139.58,20074.0,136.4899,136.5779,136.4019,136.4899,20074.0
2021-08-16 15:20:00,139.56,139.68,139.5,139.59,26714.0,136.4703,136.5877,136.4117,136.4997,26714.0
2021-08-16 15:30:00,139.6,139.73,139.42,139.42,51175.0,136.5095,136.6366,136.3334,136.3334,51175.0
2021-08-16 15:40:00,139.43,139.8,139.39,139.64,77415.0,136.3432,136.705,136.3041,136.5486,77415.0
2021-08-16 15:50:00,139.65,140.02,139.65,140.0,199109.0,136.5583,136.9202,136.5583,136.9006,199109.0
2021-08-17 09:30:00,139.44,139.72,138.64,139.63,62407.0,136.353,136.6268,135.5707,136.5388,62407.0
2021-08-17 09:40:00,139.59,140.13,139.32,139.92,31525.0,136.4997,137.0277,136.2356,136.8224,31525.0
2021-08-17 09:50:00,139.94,140.84,139.92,140.82,36483.0,136.8419,137.722,136.8224,137.7024,36483.0
2021-08-17 10:00:00,140.74,141.33,140.62,141.3,41855.0,137.6242,138.2012,137.5069,138.1718,41855.0
2021-08-17 10:10:00,141.28,141.5,141.12,141.38,70482.0,138.1523,138.3674,137.9958,138.25,70482.0
2021-08-17 10:20:00,141.34,141.7,141.14,141.69,54399.0,138.2109,138.563,138.0154,138.5532,54399.0
2021-08-17 10:30:00,141.64,142.14,141.6,141.9,36854.0,138.5043,138.9932,138.4652,138.7585,36854.0
2021-08-17 10:40:00,141.9,142.16,141.73,141.91,19792.0,138.7585,139.0128,138.5923,138.7683,19792.0
2021-08-17 10:50:00,141.88,141.93,141.66,141.77,24100.0,138.739,138.7879,138.5238,138.6314,24100.0
2021-08-17 11:00:00,141.78,141.9,141.49,141.5,28845.0,138.6412,138.7585,138.3576,138.3674,28845.0
2021-08-17 11:10:00,141.5,141.58,141.15,141.34,29478.0,138.3674,138.4456,138.0251,138.2109,29478.0
2021-08-17 11:20:00,141.34,141.57,141.27,141.45,46258.0,138.2109,138.4358,138.1425,138.3185,46258.0
2021-08-17 11:30:00,141.42,141.48,140.81,140.9,70103.0,138.2892,138.3478,137.6927,137.7807,70103.0
2021-08-17 11:40:00,140.91,141.11,140.78,140.81,26868.0,137.7904,137.986,137.6633,137.6927,26868.0
2021-08-17 11:50:00,140.82,140.82,140.4,140.5,79544.0,137.7024,137.7024,137.2917,137.3895,79544.0
2021-08-17 12:00:00,140.5,140.59,140.19,140.34,32703.0,137.3895,137.4775,137.0864,137.2331,32703.0
2021-08-17 12:10:00,140.33,140.4,140.11,140.16,35318.0,137.2233,137.2917,137.0082,137.0571,35318.0
2021-08-17 12:20:00,140.14,140.7,140.14,140.62,15343.0,137.0375,137.5851,137.0375,137.5069,15343.0
2021-08-17 12:30:00,140.62,140.63,140.32,140.48,22548.0,137.5069,137.5166,137.2135,137.37,22548.0
2021-08-17 12:40:00,140.44,140.63,140.36,140.53,18626.0,137.3309,137.5166,137.2526,137.4189,18626.0
2021-08-17 12:50:00,140.47,140.58,140.43,140.51,19690.0,137.3602,137.4678,137.3211,137.3993,19690.0
2021-08-17 13:00:00,140.51,140.77,140.48,140.72,19806.0,137.3993,137.6535,137.37,137.6047,19806.0
2021-08-17 13:10:00,140.7,140.8,140.52,140.6,20704.0,137.5851,137.6829,137.4091,137.4873,20704.0
2021-08-17 13:20:00,140.66,140.8,140.41,140.8,53022.0,137.546,137.6829,137.3015,137.6829,53022.0
2021-08-17 13:30:00,140.76,140.84,140.62,140.72,65903.0,137.6438,137.722,137.5069,137.6047,65903.0
2021-08-17 13:40:00,140.69,140.78,140.35,140.42,51138.0,137.5753,137.6633,137.2428,137.3113,51138.0
2021-08-17 13:50:00,140.42,140.66,140.41,140.56,19639.0,137.3113,137.546,137.3015,137.4482,19639.0
2021-08-17 14:00:00,140.55,140.71,140.53,140.71,17691.0,137.4384,137.5949,137.4189,137.5949,17691.0
2021-08-17 14:10:00,140.71,140.78,140.66,140.73,11190.0,137.5949,137.6633,137.546,137.6144,11190.0
2021-08-17 14:20:00,140.75,140.79,140.63,140.71,15311.0,137.634,137.6731,137.5166,137.5949,15311.0
2021-08-17 14:30:00,140.74,140.82,140.67,140.81,14928.0,137.6242,137.7024,137.5558,137.6927,14928.0
2021-08-17 14:40:00,140.81,141.2,140.81,141.16,31791.0,137.6927,138.074,137.6927,138.0349,31791.0
2021-08-17 14:50:00,141.16,141.16,141.02,141.07,20108.0,138.0349,138.0349,137.898,137.9469,20108.0
2021-08-17 15:00:00,141.08,141.19,140.93,141.19,20656.0,137.9567,138.0642,137.81,138.0642,20656.0
2021-08-17 15:10:00,141.19,141.19,140.95,141.04,19035.0,138.0642,138.0642,137.8296,137.9176,19035.0
2021-08-17 15:20:00,141.03,141.15,140.96,141.12,18663.0,137.9078,138.0251,137.8393,137.9958,18663.0
2021-08-17 15:30:00,141.13,141.18,140.93,140.94,33011.0,138.0056,138.0545,137.81,137.8198,33011.0
2021-08-17 15:40:00,140.91,141.06,140.83,141.03,57569.0,137.7904,137.9371,137.7122,137.9078,57569.0
2021-08-17 15:50:00,141.04,141.2,141.01,141.04,145793.0,137.9176,138.074,137.8882,137.9176,145793.0
2021-08-18 09:30:00,141.16,141.9,140.7,141.57,67639.0,138.0349,138.7585,137.5851,138.4358,67639.0
2021-08-18 09:40:00,141.62,141.68,141.16,141.2,25262.0,138.4847,138.5434,138.0349,138.074,25262.0
2021-08-18 09:50:00,141.22,141.32,140.89,141.03,30985.0,138.0936,138.1914,137.7709,137.9078,30985.0
2021-08-18 10:00:00,140.99,141.03,140.32,140.51,23497.0,137.8687,137.9078,137.2135,137.3993,23497.0
2021-08-18 10:10:00,140.53,141.0,140.53,140.72,63118.0,137.4189,137.8785,137.4189,137.6047,63118.0
2021-08-18 10:20:00,140.69,140.78,140.57,140.72,43003.0,137.5753,137.6633,137.458,137.6047,43003.0
2021-08-18 10:30:00,140.72,141.12,140.67,141.1,16978.0,137.6047,137.9958,137.5558,137.9762,16978.0
2021-08-18 10:40:00,141.07,141.07,140.85,141.02,30086.0,137.9469,137.9469,137.7318,137.898,30086.0
2021-08-18 10:50:00,141.03,141.15,140.88,141.05,12566.0,137.9078,138.0251,137.7611,137.9273,12566.0
2021-08-18 11:00:00,141.02,141.03,140.71,140.94,16915.0,137.898,137.9078,137.5949,137.8198,16915.0
2021-08-18 11:10:00,140.93,141.06,140.85,140.96,13795.0,137.81,137.9371,137.7318,137.8393,13795.0
2021-08-18 11:20:00,141.03,141.19,140.9,141.02,20734.0,137.9078,138.0642,137.7807,137.898,20734.0
2021-08-18 11:30:00,141.05,141.13,140.86,140.89,22794.0,137.9273,138.0056,137.7416,137.7709,22794.0
2021-08-18 11:40:00,140.88,141.22,140.88,141.02,11989.0,137.7611,138.0936,137.7611,137.898,11989.0
2021-08-18 11:50:00,141.02,141.02,140.8,141.0,12335.0,137.898,137.898,137.6829,137.8785,12335.0
2021-08-18 12:00:00,140.96,141.24,140.95,141.22,11908.0,137.8393,138.1131,137.8296,138.0936,11908.0
2021-08-18 12:10:00,141.21,141.39,141.16,141.19,14833.0,138.0838,138.2598,138.0349,138.0642,14833.0
2021-08-18 12:20:00,141.18,141.34,141.09,141.17,12244.0,138.0545,138.2109,137.9665,138.0447,12244.0
2021-08-18 12:30:00,141.16,141.25,141.13,141.19,15585.0,138.0349,138.1229,138.0056,138.0642,15585.0
2021-08-18 12:40:00,141.22,141.25,141.14,141.25,7611.0,138.0936,138.1229,138.0154,138.1229,7611.0
2021-08-18 12:50:00,141.21,141.32,141.18,141.29,7746.0,138.0838,138.1914,138.0545,138.162,7746.0
2021-08-18 13:00:00,141.28,141.29,141.05,141.06,28732.0,138.1523,138.162,137.9273,137.9371,28732.0
2021-08-18 13:10:00,141.08,141.13,140.96,141.09,12144.0,137.9567,138.0056,137.8393,137.9665,12144.0
2021-08-18 13:20:00,141.08,141.13,140.66,140.67,24928.0,137.9567,138.0056,137.546,137.5558,24928.0
2021-08-18 13:30:00,140.7,140.89,140.68,140.8,9743.0,137.5851,137.7709,137.5655,137.6829,9743.0
2021-08-18 13:40:00,140.81,140.91,140.79,140.9,12373.0,137.6927,137.7904,137.6731,137.7807,12373.0
2021-08-18 13:50:00,140.91,141.0,140.91,141.0,12512.0,137.7904,137.8785,137.7904,137.8785,12512.0
2021-08-18 14:00:00,141.0,141.31,140.98,141.09,7575.0,137.8785,138.1816,137.8589,137.9665,7575.0
2021-08-18 14:10:00,141.08,141.09,140.71,140.89,50921.0,137.9567,137.9665,137.5949,137.7709,50921.0
2021-08-18 14:20:00,140.91,141.1,140.8,141.09,20067.0,137.7904,137.9762,137.6829,137.9665,20067.0
2021-08-18 14:30:00,141.11,141.2,140.97,141.0,25122.0,137.986,138.074,137.8491,137.8785,25122.0
2021-08-18 14:40:00,141.0,141.01,140.88,140.94,8760.0,137.8785,137.8882,137.7611,137.8198,8760.0
2021-08-18 14:50:00,140.97,141.05,140.9,140.99,20495.0,137.8491,137.9273,137.7807,137.8687,20495.0
2021-08-18 15:00:00,141.0,141.0,140.87,140.89,41643.0,137.8785,137.8785,137.7513,137.7709,41643.0
2021-08-18 15:10:00,140.88,141.0,140.82,140.96,28226.0,137.7611,137.8785,137.7024,137.8393,28226.0
2021-08-18 15:20:00,140.97,140.97,140.66,140.72,68966.0,137.8491,137.8491,137.546,137.6047,68966.0
2021-08-18 15:30:00,140.69,140.73,140.21,140.39,29854.0,137.5753,137.6144,137.1059,137.282,29854.0
2021-08-18 15:40:00,140.4,140.47,139.93,139.97,103905.0,137.2917,137.3602,136.8321,136.8713,103905.0
2021-08-18 15:50:00,139.95,140.07,139.82,140.0,299469.0,136.8517,136.969,136.7246,136.9006,299469.0
2021-08-19 09:30:00,139.38,139.91,139.08,139.19,94198.0,136.2943,136.8126,136.001,136.1085,94198.0
2021-08-19 09:40:00,139.19,140.01,139.19,139.8,32195.0,136.1085,136.9104,136.1085,136.705,32195.0
2021-08-19 09:50:00,139.85,140.06,139.66,140.0,34072.0,136.7539,136.9593,136.5681,136.9006,34072.0
2021-08-19 10:00:00,140.07,140.83,140.07,140.53,24592.0,136.969,137.7122,136.969,137.4189,24592.0
2021-08-19 10:10:00,140.5,140.8,140.43,140.8,18863.0,137.3895,137.6829,137.3211,137.6829,18863.0
2021-08-19 10:20:00,140.82,140.93,140.65,140.81,13829.0,137.7024,137.81,137.5362,137.6927,13829.0
2021-08-19 10:30:00,140.82,140.9,140.71,140.79,38495.0,137.7024,137.7807,137.5949,137.6731,38495.0
2021-08-19 10:40:00,140.79,141.28,140.79,141.24,15918.0,137.6731,138.1523,137.6731,138.1131,15918.0
2021-08-19 10:50:00,141.24,141.38,141.0,141.22,17950.0,138.1131,138.25,137.8785,138.0936,17950.0
2021-08-19 11:00:00,141.24,141.4,141.08,141.4,27793.0,138.1131,138.2696,137.9567,138.2696,27793.0
2021-08-19 11:10:00,141.4,141.41,140.93,141.07,25656.0,138.2696,138.2794,137.81,137.9469,25656.0
2021-08-19 11:20:00,141.04,141.23,140.92,140.98,15407.0,137.9176,138.1034,137.8002,137.8589,15407.0
2021-08-19 11:30:00,141.01,141.19,140.95,141.12,21069.0,137.8882,138.0642,137.8296,137.9958,21069.0
2021-08-19 11:40:00,141.11,141.25,140.97,141.12,11336.0,137.986,138.1229,137.8491,137.9958,11336.0
2021-08-19 11:50:00,141.14,141.2,140.98,140.99,21426.0,138.0154,138.074,137.8589,137.8687,21426.0
2021-08-19 12:00:00,141.03,141.34,140.97,141.06,12971.0,137.9078,138.2109,137.8491,137.9371,12971.0
2021-08-19 12:10:00,141.0,141.13,140.92,141.07,41194.0,137.8785,138.0056,137.8002,137.9469,41194.0
2021-08-19 12:20:00,141.08,141.16,141.01,141.03,9849.0,137.9567,138.0349,137.8882,137.9078,9849.0
2021-08-19 12:30:00,141.05,141.26,141.01,141.24,13067.0,137.9273,138.1327,137.8882,138.1131,13067.0
2021-08-19 12:40:00,141.22,141.3,141.07,141.21,10203.0,138.0936,138.1718,137.9469,138.0838,10203.0
2021-08-19 12:50:00,141.22,141.28,141.16,141.24,9202.0,138.0936,138.1523,138.0349,138.1131,9202.0
2021-08-19 13:00:00,141.23,141.26,140.98,141.04,15224.0,138.1034,138.1327,137.8589,137.9176,15224.0
2021-08-19 13:10:00,141.03,141.12,140.96,141.1,12510.0,137.9078,137.9958,137.8393,137.9762,12510.0
2021-08-19 13:20:00,141.11,141.31,140.92,141.31,20550.0,137.986,138.1816,137.8002,138.1816,20550.0
2021-08-19 13:30:00,141.31,141.31,141.16,141.28,7158.0,138.1816,138.1816,138.0349,138.1523,7158.0
2021-08-19 13:40:00,141.27,141.35,141.16,141.25,9677.0,138.1425,138.2207,138.0349,138.1229,9677.0
2021-08-19 13:50:00,141.25,141.34,141.18,141.2,12239.0,138.1229,138.2109,138.0545,138.074,12239.0
2021-08-19 14:00:00,141.21,141.37,141.0,141.06,11308.0,138.0838,138.2403,137.8785,137.9371,11308.0
2021-08-19 14:10:00,141.02,141.12,140.85,140.88,29881.0,137.898,137.9958,137.7318,137.7611,29881.0
2021-08-19 14:20:00,140.83,140.95,140.57,140.59,21240.0,137.7122,137.8296,137.458,137.4775,21240.0
2021-08-19 14:30:00,140.53,140.71,140.43,140.65,9786.0,137.4189,137.5949,137.3211,137.5362,9786.0
2021-08-19 14:40:00,140.63,140.63,140.45,140.55,15437.0,137.5166,137.5166,137.3406,137.4384,15437.0
2021-08-19 14:50:00,140.53,140.72,140.41,140.69,41716.0,137.4189,137.6047,137.3015,137.5753,41716.0
2021-08-19 15:00:00,140.73,140.97,140.71,140.77,25022.0,137.6144,137.8491,137.5949,137.6535,25022.0
2021-08-19 15:10:00,140.78,140.84,140.6,140.7,14389.0,137.6633,137.722,137.4873,137.5851,14389.0
2021-08-19 15:20:00,140.72,140.78,140.63,140.78,12092.0,137.6047,137.6633,137.5166,137.6633,12092.0
2021-08-19 15:30:00,140.74,141.01,140.72,140.8,21362.0,137.6242,137.8882,137.6047,137.6829,21362.0
2021-08-19 15:40:00,140.78,140.82,140.62,140.75,26217.0,137.6633,137.7024,137.5069,137.634,26217.0
2021-08-19 15:50:00,140.73,140.77,140.4,140.62,94422.0,137.6144,137.6535,137.2917,137.5069,94422.0
2021-08-20 09:30:00,140.92,141.05,140.26,140.46,72218.0,137.8002,137.9273,137.1548,137.3504,72218.0
2021-08-20 09:40:00,140.41,140.58,140.15,140.2,152083.0,137.3015,137.4678,137.0473,137.0962,152083.0
2021-08-20 09:50:00,140.23,140.73,139.93,140.64,29768.0,137.1255,137.6144,136.8321,137.5264,29768.0
2021-08-20 10:00:00,140.64,141.07,140.58,140.9,124402.0,137.5264,137.9469,137.4678,137.7807,124402.0
2021-08-20 10:10:00,140.86,141.35,140.75,141.35,15977.0,137.7416,138.2207,137.634,138.2207,15977.0
2021-08-20 10:20:00,141.44,141.6,141.27,141.3,31255.0,138.3087,138.4652,138.1425,138.1718,31255.0
2021-08-20 10:30:00,141.3,141.39,141.11,141.2,33004.0,138.1718,138.2598,137.986,138.074,33004.0
2021-08-20 10:40:00,141.2,141.78,141.09,141.6,21160.0,138.074,138.6412,137.9665,138.4652,21160.0
2021-08-20 10:50:00,141.58,141.67,141.42,141.44,11983.0,138.4456,138.5336,138.2892,138.3087,11983.0
2021-08-20 11:00:00,141.46,141.5,141.27,141.32,15612.0,138.3283,138.3674,138.1425,138.1914,15612.0
2021-08-20 11:10:00,141.28,141.47,141.23,141.43,18392.0,138.1523,138.3381,138.1034,138.2989,18392.0
2021-08-20 11:20:00,141.44,141.53,141.17,141.25,15717.0,138.3087,138.3967,138.0447,138.1229,15717.0
2021-08-20 11:30:00,141.28,141.6,141.28,141.31,72608.0,138.1523,138.4652,138.1523,138.1816,72608.0
2021-08-20 11:40:00,141.33,141.38,140.95,140.96,38182.0,138.2012,138.25,137.8296,137.8393,38182.0
2021-08-20 11:50:00,140.94,140.96,140.7,140.9,17210.0,137.8198,137.8393,137.5851,137.7807,17210.0
2021-08-20 12:00:00,140.94,141.2,140.91,141.18,13907.0,137.8198,138.074,137.7904,138.0545,13907.0
2021-08-20 12:10:00,141.17,141.22,140.95,140.95,18211.0,138.0447,138.0936,137.8296,137.8296,18211.0
2021-08-20 12:20:00,140.93,140.94,140.67,140.8,34620.0,137.81,137.8198,137.5558,137.6829,34620.0
2021-08-20 12:30:00,140.83,140.98,140.8,140.93,6897.0,137.7122,137.8589,137.6829,137.81,6897.0
2021-08-20 12:40:00,140.94,141.05,140.91,141.03,10294.0,137.8198,137.9273,137.7904,137.9078,10294.0
2021-08-20 12:50:00,141.03,141.12,140.94,141.12,13173.0,137.9078,137.9958,137.8198,137.9958,13173.0
2021-08-20 13:00:00,141.11,141.12,140.93,141.0,9746.0,137.986,137.9958,137.81,137.8785,9746.0
2021-08-20 13:10:00,141.0,141.02,140.88,140.97,9607.0,137.8785,137.898,137.7611,137.8491,9607.0
2021-08-20 13:20:00,141.02,141.04,140.93,140.93,8520.0,137.898,137.9176,137.81,137.81,8520.0
2021-08-20 13:30:00,140.91,140.91,140.68,140.69,29545.0,137.7904,137.7904,137.5655,137.5753,29545.0
2021-08-20 13:40:00,140.73,140.76,140.45,140.51,9632.0,137.6144,137.6438,137.3406,137.3993,9632.0
2021-08-20 13:50:00,140.5,140.56,140.32,140.4,7198.0,137.3895,137.4482,137.2135,137.2917,7198.0
2021-08-20 14:00:00,140.44,140.55,140.36,140.42,11643.0,137.3309,137.4384,137.2526,137.3113,11643.0
2021-08-20 14:10:00,140.42,140.46,140.23,140.23,13456.0,137.3113,137.3504,137.1255,137.1255,13456.0
2021-08-20 14:20:00,140.2,140.2,139.99,140.01,24002.0,137.0962,137.0962,136.8908,136.9104,24002.0
2021-08-20 14:30:00,140.0,140.04,139.78,139.83,18383.0,136.9006,136.9397,136.6855,136.7344,18383.0
2021-08-20 14:40:00,139.83,139.86,139.63,139.77,27568.0,136.7344,136.7637,136.5388,136.6757,27568.0
2021-08-20 14:50:00,139.77,140.15,139.77,140.04,21931.0,136.6757,137.0473,136.6757,136.9397,21931.0
2021-08-20 15:00:00,140.04,140.07,139.91,140.03,17927.0,136.9397,136.969,136.8126,136.9299,17927.0
2021-08-20 15:10:00,140.05,140.4,140.01,140.4,35227.0,136.9495,137.2917,136.9104,137.2917,35227.0
2021-08-20 15:20:00,140.4,140.65,140.4,140.56,38785.0,137.2917,137.5362,137.2917,137.4482,38785.0
2021-08-20 15:30:00,140.54,140.54,140.2,140.37,27560.0,137.4286,137.4286,137.0962,137.2624,27560.0
2021-08-20 15:40:00,140.36,140.37,140.19,140.28,36979.0,137.2526,137.2624,137.0864,137.1744,36979.0
2021-08-20 15:50:00,140.3,140.44,140.13,140.17,197287.0,137.194,137.3309,137.0277,137.0668,197287.0
2021-08-23 09:30:00,140.15,140.75,139.32,140.64,72002.0,137.0473,137.634,136.2356,137.5264,72002.0
2021-08-23 09:40:00,140.71,140.84,140.29,140.37,14509.0,137.5949,137.722,137.1842,137.2624,14509.0
2021-08-23 09:50:00,140.39,141.33,140.38,141.33,28616.0,137.282,138.2012,137.2722,138.2012,28616.0
2021-08-23 10:00:00,141.3,141.34,140.84,141.07,18303.0,138.1718,138.2109,137.722,137.9469,18303.0
2021-08-23 10:10:00,141.15,141.75,141.1,141.72,36419.0,138.0251,138.6119,137.9762,138.5825,36419.0
2021-08-23 10:20:00,141.72,141.86,141.44,141.47,23671.0,138.5825,138.7194,138.3087,138.3381,23671.0
2021-08-23 10:30:00,141.55,141.75,141.41,141.75,30331.0,138.4163,138.6119,138.2794,138.6119,30331.0
2021-08-23 10:40:00,141.77,142.09,141.48,142.0,27574.0,138.6314,138.9443,138.3478,138.8563,27574.0
2021-08-23 10:50:00,142.0,142.13,141.78,141.91,17087.0,138.8563,138.9834,138.6412,138.7683,17087.0
2021-08-23 11:00:00,141.91,141.95,141.66,141.9,22326.0,138.7683,138.8074,138.5238,138.7585,22326.0
2021-08-23 11:10:00,141.93,142.15,141.93,142.11,14128.0,138.7879,139.003,138.7879,138.9639,14128.0
2021-08-23 11:20:00,142.11,142.11,141.78,141.85,10254.0,138.9639,138.9639,138.6412,138.7096,10254.0
2021-08-23 11:30:00,141.83,142.28,141.8,142.28,15054.0,138.6901,139.1301,138.6607,139.1301,15054.0
2021-08-23 11:40:00,142.28,142.31,142.06,142.12,9723.0,139.1301,139.1595,138.915,138.9737,9723.0
2021-08-23 11:50:00,142.12,142.37,142.02,142.3,17622.0,138.9737,139.2181,138.8759,139.1497,17622.0
2021-08-23 12:00:00,142.33,142.45,142.31,142.39,23019.0,139.179,139.2964,139.1595,139.2377,23019.0
2021-08-23 12:10:00,142.37,142.39,142.24,142.39,12184.0,139.2181,139.2377,139.091,139.2377,12184.0
2021-08-23 12:20:00,142.37,142.67,142.34,142.63,11961.0,139.2181,139.5115,139.1888,139.4724,11961.0
2021-08-23 12:30:00,142.64,142.64,142.48,142.5,9062.0,139.4821,139.4821,139.3257,139.3452,9062.0
2021-08-23 12:40:00,142.54,142.58,142.45,142.48,12436.0,139.3844,139.4235,139.2964,139.3257,12436.0
2021-08-23 12:50:00,142.5,142.66,142.46,142.64,5564.0,139.3452,139.5017,139.3061,139.4821,5564.0
2021-08-23 13:00:00,142.62,142.62,142.47,142.54,9255.0,139.4626,139.4626,139.3159,139.3844,9255.0
2021-08-23 13:10:00,142.54,142.54,142.42,142.42,14391.0,139.3844,139.3844,139.267,139.267,14391.0
2021-08-23 13:20:00,142.4,142.55,142.39,142.5,15237.0,139.2475,139.3941,139.2377,139.3452,15237.0
2021-08-23 13:30:00,142.5,142.58,142.43,142.53,12184.0,139.3452,139.4235,139.2768,139.3746,12184.0
2021-08-23 13:40:00,142.52,142.65,142.5,142.62,14590.0,139.3648,139.4919,139.3452,139.4626,14590.0
2021-08-23 13:50:00,142.61,142.65,142.56,142.62,10165.0,139.4528,139.4919,139.4039,139.4626,10165.0
2021-08-23 14:00:00,142.62,142.73,142.62,142.68,13635.0,139.4626,139.5702,139.4626,139.5213,13635.0
2021-08-23 14:10:00,142.69,142.76,142.62,142.7,14182.0,139.531,139.5995,139.4626,139.5408,14182.0
2021-08-23 14:20:00,142.69,142.79,142.68,142.75,16812.0,139.531,139.6288,139.5213,139.5897,16812.0
2021-08-23 14:30:00,142.75,143.01,142.75,142.86,71674.0,139.5897,139.844,139.5897,139.6973,71674.0
2021-08-23 14:40:00,142.88,143.21,142.88,143.21,15664.0,139.7168,140.0395,139.7168,140.0395,15664.0
2021-08-23 14:50:00,143.19,143.5,143.13,143.17,155340.0,140.02,140.3231,139.9613,140.0004,155340.0
2021-08-23 15:00:00,143.17,143.2,142.95,143.11,30315.0,140.0004,140.0298,139.7853,139.9417,30315.0
2021-08-23 15:10:00,143.09,143.1,142.97,142.99,13278.0,139.9222,139.932,139.8048,139.8244,13278.0
2021-08-23 15:20:00,143.0,143.06,142.85,143.04,19002.0,139.8342,139.8929,139.6875,139.8733,19002.0
2021-08-23 15:30:00,143.05,143.08,142.81,142.84,34581.0,139.8831,139.9124,139.6484,139.6777,34581.0
2021-08-23 15:40:00,142.84,142.86,142.63,142.79,42559.0,139.6777,139.6973,139.4724,139.6288,42559.0
2021-08-23 15:50:00,142.79,142.88,142.66,142.86,125573.0,139.6288,139.7168,139.5017,139.6973,125573.0
2021-08-24 09:30:00,143.16,144.35,142.67,144.18,84465.0,139.9906,141.1543,139.5115,140.9881,84465.0
2021-08-24 09:40:00,144.16,144.18,143.37,143.48,33160.0,140.9685,140.9881,140.196,140.3036,33160.0
2021-08-24 09:50:00,143.51,143.78,143.25,143.6,20549.0,140.3329,140.5969,140.0786,140.4209,20549.0
2021-08-24 10:00:00,143.6,143.67,143.28,143.6,27667.0,140.4209,140.4893,140.108,140.4209,27667.0
2021-08-24 10:10:00,143.52,143.69,143.4,143.43,13322.0,140.3427,140.5089,140.2253,140.2547,13322.0
2021-08-24 10:20:00,143.44,143.53,143.36,143.45,12056.0,140.2644,140.3524,140.1862,140.2742,12056.0
2021-08-24 10:30:00,143.48,143.7,143.47,143.65,26854.0,140.3036,140.5187,140.2938,140.4698,26854.0
2021-08-24 10:40:00,143.64,143.69,143.31,143.37,16168.0,140.46,140.5089,140.1373,140.196,16168.0
2021-08-24 10:50:00,143.34,143.43,143.23,143.29,11725.0,140.1667,140.2547,140.0591,140.1178,11725.0
2021-08-24 11:00:00,143.32,143.49,143.07,143.47,17687.0,140.1471,140.3133,139.9026,140.2938,17687.0
2021-08-24 11:10:00,143.4,143.43,143.2,143.3,7752.0,140.2253,140.2547,140.0298,140.1275,7752.0
2021-08-24 11:20:00,143.3,143.41,143.22,143.25,16131.0,140.1275,140.2351,140.0493,140.0786,16131.0
2021-08-24 11:30:00,143.25,143.41,143.0,143.08,132685.0,140.0786,140.2351,139.8342,139.9124,132685.0
2021-08-24 11:40:00,143.07,143.08,142.91,142.94,12506.0,139.9026,139.9124,139.7462,139.7755,12506.0
2021-08-24 11:50:00,142.93,143.08,142.9,142.98,14070.0,139.7657,139.9124,139.7364,139.8146,14070.0
2021-08-24 12:00:00,143.0,143.06,142.9,142.9,11053.0,139.8342,139.8929,139.7364,139.7364,11053.0
2021-08-24 12:10:00,142.88,142.92,142.86,142.91,7891.0,139.7168,139.756,139.6973,139.7462,7891.0
2021-08-24 12:20:00,142.85,142.9,142.7,142.73,9123.0,139.6875,139.7364,139.5408,139.5702,9123.0
2021-08-24 12:30:00,142.72,142.72,142.55,142.6,14023.0,139.5604,139.5604,139.3941,139.443,14023.0
2021-08-24 12:40:00,142.58,142.59,142.45,142.46,8232.0,139.4235,139.4333,139.2964,139.3061,8232.0
2021-08-24 12:50:00,142.45,142.45,142.16,142.3,14655.0,139.2964,139.2964,139.0128,139.1497,14655.0
2021-08-24 13:00:00,142.28,142.41,142.26,142.29,6979.0,139.1301,139.2572,139.1106,139.1399,6979.0
2021-08-24 13:10:00,142.27,142.4,142.23,142.36,8044.0,139.1203,139.2475,139.0812,139.2083,8044.0
2021-08-24 13:20:00,142.4,142.52,142.37,142.52,10113.0,139.2475,139.3648,139.2181,139.3648,10113.0
2021-08-24 13:30:00,142.55,142.67,142.45,142.63,9525.0,139.3941,139.5115,139.2964,139.4724,9525.0
2021-08-24 13:40:00,142.62,142.69,142.58,142.69,6311.0,139.4626,139.531,139.4235,139.531,6311.0
2021-08-24 13:50:00,142.67,142.81,142.64,142.74,6809.0,139.5115,139.6484,139.4821,139.5799,6809.0
2021-08-24 14:00:00,142.75,142.85,142.72,142.8,20181.0,139.5897,139.6875,139.5604,139.6386,20181.0
2021-08-24 14:10:00,142.81,142.87,142.76,142.77,7322.0,139.6484,139.7071,139.5995,139.6093,7322.0
2021-08-24 14:20:00,142.8,142.82,142.71,142.74,8148.0,139.6386,139.6582,139.5506,139.5799,8148.0
2021-08-24 14:30:00,142.71,142.71,142.61,142.64,7303.0,139.5506,139.5506,139.4528,139.4821,7303.0
2021-08-24 14:40:00,142.67,142.77,142.62,142.75,21640.0,139.5115,139.6093,139.4626,139.5897,21640.0
2021-08-24 14:50:00,142.73,142.82,142.69,142.73,18454.0,139.5702,139.6582,139.531,139.5702,18454.0
2021-08-24 15:00:00,142.75,142.88,142.55,142.56,17291.0,139.5897,139.7168,139.3941,139.4039,17291.0
2021-08-24 15:10:00,142.56,142.63,142.44,142.61,20571.0,139.4039,139.4724,139.2866,139.4528,20571.0
2021-08-24 15:20:00,142.59,142.7,142.54,142.57,16243.0,139.4333,139.5408,139.3844,139.4137,16243.0
2021-08-24 15:30:00,142.56,142.58,142.4,142.42,30543.0,139.4039,139.4235,139.2475,139.267,30543.0
2021-08-24 15:40:00,142.4,142.56,142.37,142.47,25423.0,139.2475,139.4039,139.2181,139.3159,25423.0
2021-08-24 15:50:00,142.48,142.63,142.38,142.59,95978.0,139.3257,139.4724,139.2279,139.4333,95978.0
2021-08-25 09:30:00,142.77,142.77,141.84,142.27,56973.0,139.6093,139.6093,138.6999,139.1203,56973.0
2021-08-25 09:40:00,142.33,142.55,142.05,142.41,14590.0,139.179,139.3941,138.9052,139.2572,14590.0
2021-08-25 09:50:00,142.4,142.41,141.76,141.77,15435.0,139.2475,139.2572,138.6216,138.6314,15435.0
2021-08-25 10:00:00,141.77,141.86,141.55,141.56,12497.0,138.6314,138.7194,138.4163,138.4261,12497.0
2021-08-25 10:10:00,141.57,141.72,141.4,141.41,12917.0,138.4358,138.5825,138.2696,138.2794,12917.0
2021-08-25 10:20:00,141.37,141.67,141.19,141.23,23415.0,138.2403,138.5336,138.0642,138.1034,23415.0
2021-08-25 10:30:00,141.21,141.33,141.01,141.17,24467.0,138.0838,138.2012,137.8882,138.0447,24467.0
2021-08-25 10:40:00,141.15,141.21,140.78,140.81,11220.0,138.0251,138.0838,137.6633,137.6927,11220.0
2021-08-25 10:50:00,140.77,140.83,140.56,140.65,20031.0,137.6535,137.7122,137.4482,137.5362,20031.0
2021-08-25 11:00:00,140.62,140.71,140.32,140.44,11011.0,137.5069,137.5949,137.2135,137.3309,11011.0
2021-08-25 11:10:00,140.45,140.45,140.01,140.36,21914.0,137.3406,137.3406,136.9104,137.2526,21914.0
2021-08-25 11:20:00,140.36,140.59,140.27,140.35,15746.0,137.2526,137.4775,137.1646,137.2428,15746.0
2021-08-25 11:30:00,140.44,140.45,140.24,140.3,19880.0,137.3309,137.3406,137.1353,137.194,19880.0
2021-08-25 11:40:00,140.36,140.43,140.29,140.34,20428.0,137.2526,137.3211,137.1842,137.2331,20428.0
2021-08-25 11:50:00,140.34,140.62,140.34,140.5,13903.0,137.2331,137.5069,137.2331,137.3895,13903.0
2021-08-25 12:00:00,140.52,140.78,140.52,140.73,10947.0,137.4091,137.6633,137.4091,137.6144,10947.0
2021-08-25 12:10:00,140.73,140.83,140.63,140.69,13271.0,137.6144,137.7122,137.5166,137.5753,13271.0
2021-08-25 12:20:00,140.67,140.95,140.66,140.81,40214.0,137.5558,137.8296,137.546,137.6927,40214.0
2021-08-25 12:30:00,140.81,140.85,140.73,140.78,9449.0,137.6927,137.7318,137.6144,137.6633,9449.0
2021-08-25 12:40:00,140.75,140.79,140.71,140.79,6486.0,137.634,137.6731,137.5949,137.6731,6486.0
2021-08-25 12:50:00,140.77,140.91,140.75,140.89,11650.0,137.6535,137.7904,137.634,137.7709,11650.0
2021-08-25 13:00:00,140.89,141.08,140.88,141.07,17164.0,137.7709,137.9567,137.7611,137.9469,17164.0
2021-08-25 13:10:00,141.1,141.22,141.03,141.17,30163.0,137.9762,138.0936,137.9078,138.0447,30163.0
2021-08-25 13:20:00,141.18,141.24,141.06,141.15,12280.0,138.0545,138.1131,137.9371,138.0251,12280.0
2021-08-25 13:30:00,141.11,141.11,140.87,140.92,17826.0,137.986,137.986,137.7513,137.8002,17826.0
2021-08-25 13:40:00,140.93,140.96,140.87,140.96,14150.0,137.81,137.8393,137.7513,137.8393,14150.0
2021-08-25 13:50:00,140.93,141.14,140.92,141.14,11587.0,137.81,138.0154,137.8002,138.0154,11587.0
2021-08-25 14:00:00,141.15,141.45,141.09,141.42,21313.0,138.0251,138.3185,137.9665,138.2892,21313.0
2021-08-25 14:10:00,141.42,141.67,141.4,141.64,14115.0,138.2892,138.5336,138.2696,138.5043,14115.0
2021-08-25 14:20:00,141.59,141.63,141.5,141.53,16783.0,138.4554,138.4945,138.3674,138.3967,16783.0
2021-08-25 14:30:00,141.53,141.56,141.38,141.39,16636.0,138.3967,138.4261,138.25,138.2598,16636.0
2021-08-25 14:40:00,141.41,141.68,141.4,141.53,96748.0,138.2794,138.5434,138.2696,138.3967,96748.0
2021-08-25 14:50:00,141.53,141.68,141.4,141.64,16214.0,138.3967,138.5434,138.2696,138.5043,16214.0
2021-08-25 15:00:00,141.67,141.89,141.63,141.87,28190.0,138.5336,138.7488,138.4945,138.7292,28190.0
2021-08-25 15:10:00,141.89,142.16,141.88,142.15,31292.0,138.7488,139.0128,138.739,139.003,31292.0
2021-08-25 15:20:00,142.16,142.3,142.02,142.09,38719.0,139.0128,139.1497,138.8759,138.9443,38719.0
2021-08-25 15:30:00,142.08,142.37,142.06,142.22,43582.0,138.9345,139.2181,138.915,139.0714,43582.0
2021-08-25 15:40:00,142.23,142.3,142.13,142.14,45953.0,139.0812,139.1497,138.9834,138.9932,45953.0
2021-08-25 15:50:00,142.15,142.19,141.77,141.87,125291.0,139.003,139.0421,138.6314,138.7292,125291.0
2021-08-26 09:30:00,141.98,142.89,141.6,142.03,39302.0,138.8368,139.7266,138.4652,138.8857,39302.0
2021-08-26 09:40:00,142.09,142.49,141.7,142.07,14077.0,138.9443,139.3355,138.563,138.9248,14077.0
2021-08-26 09:50:00,142.12,142.34,142.05,142.19,8048.0,138.9737,139.1888,138.9052,139.0421,8048.0
2021-08-26 10:00:00,142.19,142.57,142.13,142.35,9624.0,139.0421,139.4137,138.9834,139.1986,9624.0
2021-08-26 10:10:00,142.33,142.57,142.14,142.28,23128.0,139.179,139.4137,138.9932,139.1301,23128.0
2021-08-26 10:20:00,142.28,142.28,141.87,141.94,12979.0,139.1301,139.1301,138.7292,138.7976,12979.0
2021-08-26 10:30:00,141.89,142.1,141.76,141.93,17191.0,138.7488,138.9541,138.6216,138.7879,17191.0
2021-08-26 10:40:00,141.92,142.31,141.91,142.22,16808.0,138.7781,139.1595,138.7683,139.0714,16808.0
2021-08-26 10:50:00,142.24,142.24,141.7,141.7,14814.0,139.091,139.091,138.563,138.563,14814.0
2021-08-26 11:00:00,141.73,141.73,141.39,141.64,17633.0,138.5923,138.5923,138.2598,138.5043,17633.0
2021-08-26 11:10:00,141.62,141.83,141.62,141.68,12437.0,138.4847,138.6901,138.4847,138.5434,12437.0
2021-08-26 11:20:00,141.66,141.66,141.18,141.34,14670.0,138.5238,138.5238,138.0545,138.2109,14670.0
2021-08-26 11:30:00,141.35,141.48,141.27,141.42,6759.0,138.2207,138.3478,138.1425,138.2892,6759.0
2021-08-26 11:40:00,141.43,141.53,141.24,141.33,13713.0,138.2989,138.3967,138.1131,138.2012,13713.0
2021-08-26 11:50:00,141.31,141.57,141.31,141.55,9115.0,138.1816,138.4358,138.1816,138.4163,9115.0
2021-08-26 12:00:00,141.57,141.74,141.52,141.68,7720.0,138.4358,138.6021,138.3869,138.5434,7720.0
2021-08-26 12:10:00,141.72,141.72,141.5,141.58,5540.0,138.5825,138.5825,138.3674,138.4456,5540.0
2021-08-26 12:20:00,141.59,141.67,141.5,141.62,8308.0,138.4554,138.5336,138.3674,138.4847,8308.0
2021-08-26 12:30:00,141.6,141.82,141.59,141.78,5743.0,138.4652,138.6803,138.4554,138.6412,5743.0
2021-08-26 12:40:00,141.74,141.75,141.64,141.64,3342.0,138.6021,138.6119,138.5043,138.5043,3342.0
2021-08-26 12:50:00,141.63,141.64,141.51,141.55,3322.0,138.4945,138.5043,138.3772,138.4163,3322.0
2021-08-26 13:00:00,141.56,141.59,141.45,141.57,8772.0,138.4261,138.4554,138.3185,138.4358,8772.0
2021-08-26 13:10:00,141.51,141.59,141.5,141.53,4028.0,138.3772,138.4554,138.3674,138.3967,4028.0
2021-08-26 13:20:00,141.56,141.59,141.39,141.44,15194.0,138.4261,138.4554,138.2598,138.3087,15194.0
2021-08-26 13:30:00,141.45,141.65,141.43,141.63,8227.0,138.3185,138.5141,138.2989,138.4945,8227.0
2021-08-26 13:40:00,141.64,141.66,141.58,141.66,4584.0,138.5043,138.5238,138.4456,138.5238,4584.0
2021-08-26 13:50:00,141.69,141.73,141.59,141.61,6252.0,138.5532,138.5923,138.4554,138.475,6252.0
2021-08-26 14:00:00,141.58,141.58,141.48,141.54,7695.0,138.4456,138.4456,138.3478,138.4065,7695.0
2021-08-26 14:10:00,141.53,141.58,141.45,141.57,7014.0,138.3967,138.4456,138.3185,138.4358,7014.0
2021-08-26 14:20:00,141.57,141.63,141.53,141.58,6328.0,138.4358,138.4945,138.3967,138.4456,6328.0
2021-08-26 14:30:00,141.56,141.67,141.56,141.67,25623.0,138.4261,138.5336,138.4261,138.5336,25623.0
2021-08-26 14:40:00,141.66,141.81,141.58,141.7,6563.0,138.5238,138.6705,138.4456,138.563,6563.0
2021-08-26 14:50:00,141.66,141.71,141.65,141.68,4865.0,138.5238,138.5727,138.5141,138.5434,4865.0
2021-08-26 15:00:00,141.67,141.67,141.4,141.47,11123.0,138.5336,138.5336,138.2696,138.3381,11123.0
2021-08-26 15:10:00,141.47,141.5,141.3,141.49,21263.0,138.3381,138.3674,138.1718,138.3576,21263.0
2021-08-26 15:20:00,141.49,141.49,141.37,141.43,7742.0,138.3576,138.3576,138.2403,138.2989,7742.0
2021-08-26 15:30:00,141.44,141.51,141.34,141.39,12386.0,138.3087,138.3772,138.2109,138.2598,12386.0
2021-08-26 15:40:00,141.39,141.5,141.33,141.44,21597.0,138.2598,138.3674,138.2012,138.3087,21597.0
2021-08-26 15:50:00,141.44,141.56,141.31,141.48,115862.0,138.3087,138.4261,138.1816,138.3478,115862.0
2021-08-27 09:30:00,141.52,141.84,141.21,141.45,32049.0,138.3869,138.6999,138.0838,138.3185,32049.0
2021-08-27 09:40:00,141.46,142.01,141.46,142.0,9065.0,138.3283,138.8661,138.3283,138.8563,9065.0
2021-08-27 09:50:00,141.95,142.25,141.81,141.84,14497.0,138.8074,139.1008,138.6705,138.6999,14497.0
2021-08-27 10:00:00,141.78,142.58,141.68,142.46,18303.0,138.6412,139.4235,138.5434,139.3061,18303.0
2021-08-27 10:10:00,142.48,142.92,142.17,142.85,23747.0,139.3257,139.756,139.0226,139.6875,23747.0
2021-08-27 10:20:00,142.89,143.0,142.65,142.78,16342.0,139.7266,139.8342,139.4919,139.619,16342.0
2021-08-27 10:30:00,142.83,143.0,142.64,142.67,12095.0,139.6679,139.8342,139.4821,139.5115,12095.0
2021-08-27 10:40:00,142.67,142.96,142.61,142.95,9935.0,139.5115,139.7951,139.4528,139.7853,9935.0
2021-08-27 10:50:00,142.98,143.22,142.87,143.03,9743.0,139.8146,140.0493,139.7071,139.8635,9743.0
2021-08-27 11:00:00,143.09,143.15,142.91,143.03,12345.0,139.9222,139.9809,139.7462,139.8635,12345.0
2021-08-27 11:10:00,142.97,143.03,142.63,142.77,9715.0,139.8048,139.8635,139.4724,139.6093,9715.0
2021-08-27 11:20:00,142.78,142.78,142.53,142.71,27004.0,139.619,139.619,139.3746,139.5506,27004.0
2021-08-27 11:30:00,142.71,142.76,142.54,142.7,6308.0,139.5506,139.5995,139.3844,139.5408,6308.0
2021-08-27 11:40:00,142.69,143.25,142.69,143.25,12306.0,139.531,140.0786,139.531,140.0786,12306.0
2021-08-27 11:50:00,143.21,143.32,142.99,143.13,19156.0,140.0395,140.1471,139.8244,139.9613,19156.0
2021-08-27 12:00:00,143.13,143.18,142.95,142.97,11896.0,139.9613,140.0102,139.7853,139.8048,11896.0
2021-08-27 12:10:00,142.98,143.0,142.87,142.93,7555.0,139.8146,139.8342,139.7071,139.7657,7555.0
2021-08-27 12:20:00,142.91,142.91,142.72,142.78,6985.0,139.7462,139.7462,139.5604,139.619,6985.0
2021-08-27 12:30:00,142.81,142.98,142.81,142.89,5859.0,139.6484,139.8146,139.6484,139.7266,5859.0
2021-08-27 12:40:00,142.87,142.96,142.85,142.96,9964.0,139.7071,139.7951,139.6875,139.7951,9964.0
2021-08-27 12:50:00,142.97,143.06,142.94,143.03,7119.0,139.8048,139.8929,139.7755,139.8635,7119.0
2021-08-27 13:00:00,143.03,143.05,142.95,142.99,5737.0,139.8635,139.8831,139.7853,139.8244,5737.0
2021-08-27 13:10:00,143.03,143.06,142.89,142.92,5944.0,139.8635,139.8929,139.7266,139.756,5944.0
2021-08-27 13:20:00,142.93,143.03,142.86,142.9,7102.0,139.7657,139.8635,139.6973,139.7364,7102.0
2021-08-27 13:30:00,142.91,142.92,142.77,142.83,6662.0,139.7462,139.756,139.6093,139.6679,6662.0
2021-08-27 13:40:00,142.83,142.93,142.76,142.89,5963.0,139.6679,139.7657,139.5995,139.7266,5963.0
2021-08-27 13:50:00,142.92,142.96,142.83,142.87,5299.0,139.756,139.7951,139.6679,139.7071,5299.0
2021-08-27 14:00:00,142.89,142.89,142.68,142.68,6509.0,139.7266,139.7266,139.5213,139.5213,6509.0
2021-08-27 14:10:00,142.71,142.72,142.62,142.64,5637.0,139.5506,139.5604,139.4626,139.4821,5637.0
2021-08-27 14:20:00,142.68,142.75,142.62,142.72,6874.0,139.5213,139.5897,139.4626,139.5604,6874.0
2021-08-27 14:30:00,142.68,142.77,142.65,142.75,6716.0,139.5213,139.6093,139.4919,139.5897,6716.0
2021-08-27 14:40:00,142.78,142.95,142.77,142.92,5681.0,139.619,139.7853,139.6093,139.756,5681.0
2021-08-27 14:50:00,142.93,142.99,142.9,142.93,5929.0,139.7657,139.8244,139.7364,139.7657,5929.0
2021-08-27 15:00:00,142.96,143.08,142.91,142.94,13903.0,139.7951,139.9124,139.7462,139.7755,13903.0
2021-08-27 15:10:00,142.95,142.96,142.78,142.86,16116.0,139.7853,139.7951,139.619,139.6973,16116.0
2021-08-27 15:20:00,142.83,142.88,142.77,142.82,10271.0,139.6679,139.7168,139.6093,139.6582,10271.0
2021-08-27 15:30:00,142.83,142.95,142.8,142.87,25139.0,139.6679,139.7853,139.6386,139.7071,25139.0
2021-08-27 15:40:00,142.87,142.98,142.65,142.69,40572.0,139.7071,139.8146,139.4919,139.531,40572.0
2021-08-27 15:50:00,142.72,142.96,142.63,142.93,109897.0,139.5604,139.7951,139.4724,139.7657,109897.0
2021-08-30 09:30:00,142.2,142.4,141.01,141.48,104392.0,139.0519,139.2475,137.8882,138.3478,104392.0
2021-08-30 09:40:00,141.48,142.8,141.25,142.66,68128.0,138.3478,139.6386,138.1229,139.5017,68128.0
2021-08-30 09:50:00,142.64,144.25,142.6,144.24,61902.0,139.4821,141.0565,139.443,141.0467,61902.0
2021-08-30 10:00:00,144.25,144.33,143.51,143.59,45584.0,141.0565,141.1347,140.3329,140.4111,45584.0
2021-08-30 10:10:00,143.55,143.79,143.35,143.44,42670.0,140.372,140.6067,140.1764,140.2644,42670.0
2021-08-30 10:20:00,143.44,143.89,143.44,143.52,18828.0,140.2644,140.7045,140.2644,140.3427,18828.0
2021-08-30 10:30:00,143.53,143.94,143.53,143.83,25034.0,140.3524,140.7534,140.3524,140.6458,25034.0
2021-08-30 10:40:00,143.8,143.86,143.66,143.85,19161.0,140.6165,140.6751,140.4796,140.6654,19161.0
2021-08-30 10:50:00,143.84,143.88,143.7,143.82,30694.0,140.6556,140.6947,140.5187,140.636,30694.0
2021-08-30 11:00:00,143.84,143.9,143.43,143.53,20327.0,140.6556,140.7143,140.2547,140.3524,20327.0
2021-08-30 11:10:00,143.53,143.55,143.28,143.38,15384.0,140.3524,140.372,140.108,140.2058,15384.0
2021-08-30 11:20:00,143.38,143.49,143.15,143.49,48875.0,140.2058,140.3133,139.9809,140.3133,48875.0
2021-08-30 11:30:00,143.54,143.55,143.38,143.39,9039.0,140.3622,140.372,140.2058,140.2155,9039.0
2021-08-30 11:40:00,143.41,143.58,143.28,143.52,14976.0,140.2351,140.4013,140.108,140.3427,14976.0
2021-08-30 11:50:00,143.52,143.52,143.28,143.29,11505.0,140.3427,140.3427,140.108,140.1178,11505.0
2021-08-30 12:00:00,143.31,143.31,142.89,142.95,28819.0,140.1373,140.1373,139.7266,139.7853,28819.0
2021-08-30 12:10:00,142.98,143.17,142.95,143.02,12532.0,139.8146,140.0004,139.7853,139.8537,12532.0
2021-08-30 12:20:00,143.01,143.16,142.87,142.92,17329.0,139.844,139.9906,139.7071,139.756,17329.0
2021-08-30 12:30:00,142.9,143.02,142.86,142.99,15013.0,139.7364,139.8537,139.6973,139.8244,15013.0
2021-08-30 12:40:00,142.99,142.99,142.9,142.91,4640.0,139.8244,139.8244,139.7364,139.7462,4640.0
2021-08-30 12:50:00,142.91,143.06,142.9,143.04,9345.0,139.7462,139.8929,139.7364,139.8733,9345.0
2021-08-30 13:00:00,143.02,143.13,143.0,143.12,5982.0,139.8537,139.9613,139.8342,139.9515,5982.0
2021-08-30 13:10:00,143.13,143.25,143.12,143.21,10920.0,139.9613,140.0786,139.9515,140.0395,10920.0
2021-08-30 13:20:00,143.19,143.36,143.15,143.33,24170.0,140.02,140.1862,139.9809,140.1569,24170.0
2021-08-30 13:30:00,143.36,143.46,143.3,143.45,15014.0,140.1862,140.284,140.1275,140.2742,15014.0
2021-08-30 13:40:00,143.45,143.56,143.41,143.54,9084.0,140.2742,140.3818,140.2351,140.3622,9084.0
2021-08-30 13:50:00,143.53,143.65,143.49,143.63,25466.0,140.3524,140.4698,140.3133,140.4502,25466.0
2021-08-30 14:00:00,143.63,143.8,143.39,143.39,37999.0,140.4502,140.6165,140.2155,140.2155,37999.0
2021-08-30 14:10:00,143.38,143.47,143.32,143.43,8426.0,140.2058,140.2938,140.1471,140.2547,8426.0
2021-08-30 14:20:00,143.4,143.5,143.34,143.38,54878.0,140.2253,140.3231,140.1667,140.2058,54878.0
2021-08-30 14:30:00,143.39,143.46,143.38,143.44,13271.0,140.2155,140.284,140.2058,140.2644,13271.0
2021-08-30 14:40:00,143.45,143.61,143.4,143.59,24365.0,140.2742,140.4307,140.2253,140.4111,24365.0
2021-08-30 14:50:00,143.58,143.61,143.51,143.54,12000.0,140.4013,140.4307,140.3329,140.3622,12000.0
2021-08-30 15:00:00,143.54,143.54,143.32,143.36,17149.0,140.3622,140.3622,140.1471,140.1862,17149.0
2021-08-30 15:10:00,143.39,143.47,143.33,143.38,12696.0,140.2155,140.2938,140.1569,140.2058,12696.0
2021-08-30 15:20:00,143.41,143.49,143.3,143.3,12214.0,140.2351,140.3133,140.1275,140.1275,12214.0
2021-08-30 15:30:00,143.31,143.37,143.24,143.37,30382.0,140.1373,140.196,140.0689,140.196,30382.0
2021-08-30 15:40:00,143.37,143.38,143.19,143.27,28917.0,140.196,140.2058,140.02,140.0982,28917.0
2021-08-30 15:50:00,143.24,143.33,143.19,143.31,79620.0,140.0689,140.1569,140.02,140.1373,79620.0
2021-08-31 09:30:00,143.66,144.88,142.6,144.82,79298.0,140.644,141.8384,139.6063,141.7797,79298.0
2021-08-31 09:40:00,144.76,145.82,144.6,145.74,57874.0,141.7209,142.7587,141.5643,142.6804,57874.0
2021-08-31 09:50:00,145.73,146.12,145.39,145.52,85012.0,142.6706,143.0524,142.3377,142.465,85012.0
2021-08-31 10:00:00,145.54,146.01,145.39,145.73,51924.0,142.4846,142.9447,142.3377,142.6706,51924.0
2021-08-31 10:10:00,145.69,145.89,145.55,145.83,15194.0,142.6314,142.8272,142.4944,142.7685,15194.0
2021-08-31 10:20:00,145.75,146.17,145.69,146.14,26859.0,142.6902,143.1013,142.6314,143.072,26859.0
2021-08-31 10:30:00,146.14,146.8,146.13,146.69,45763.0,143.072,143.7181,143.0622,143.6104,45763.0
2021-08-31 10:40:00,146.67,146.85,146.46,146.64,24784.0,143.5908,143.7671,143.3852,143.5615,24784.0
2021-08-31 10:50:00,146.66,147.06,146.42,147.06,36559.0,143.581,143.9727,143.3461,143.9727,36559.0
2021-08-31 11:00:00,147.03,147.05,146.58,146.8,23279.0,143.9433,143.9629,143.5027,143.7181,23279.0
2021-08-31 11:10:00,146.78,147.08,146.7,146.98,37284.0,143.6985,143.9922,143.6202,143.8943,37284.0
2021-08-31 11:20:00,146.92,147.13,146.91,147.1,42805.0,143.8356,144.0412,143.8258,144.0118,42805.0
2021-08-31 11:30:00,147.1,147.1,146.39,146.4,31462.0,144.0118,144.0118,143.3167,143.3265,31462.0
2021-08-31 11:40:00,146.3,146.67,146.23,146.6,45263.0,143.2286,143.5908,143.1601,143.5223,45263.0
2021-08-31 11:50:00,146.6,147.02,146.55,146.8,43371.0,143.5223,143.9335,143.4734,143.7181,43371.0
2021-08-31 12:00:00,146.79,146.94,146.73,146.88,27711.0,143.7083,143.8552,143.6496,143.7964,27711.0
2021-08-31 12:10:00,146.89,146.95,146.72,146.72,45958.0,143.8062,143.865,143.6398,143.6398,45958.0
2021-08-31 12:20:00,146.66,146.8,146.37,146.44,19947.0,143.581,143.7181,143.2971,143.3657,19947.0
2021-08-31 12:30:00,146.42,146.46,146.16,146.29,18057.0,143.3461,143.3852,143.0915,143.2188,18057.0
2021-08-31 12:40:00,146.27,146.49,146.2,146.21,15626.0,143.1992,143.4146,143.1307,143.1405,15626.0
2021-08-31 12:50:00,146.23,146.53,146.21,146.5,18182.0,143.1601,143.4538,143.1405,143.4244,18182.0
2021-08-31 13:00:00,146.51,146.52,146.4,146.47,18323.0,143.4342,143.444,143.3265,143.395,18323.0
2021-08-31 13:10:00,146.47,146.47,146.31,146.42,13723.0,143.395,143.395,143.2384,143.3461,13723.0
2021-08-31 13:20:00,146.44,146.46,146.15,146.15,23567.0,143.3657,143.3852,143.0818,143.0818,23567.0
2021-08-31 13:30:00,146.15,146.19,145.98,146.12,28784.0,143.0818,143.1209,142.9153,143.0524,28784.0
2021-08-31 13:40:00,146.09,146.09,145.92,145.98,19358.0,143.023,143.023,142.8566,142.9153,19358.0
2021-08-31 13:50:00,146.0,146.09,145.9,146.0,16216.0,142.9349,143.023,142.837,142.9349,16216.0
2021-08-31 14:00:00,145.99,146.11,145.94,145.97,21278.0,142.9251,143.0426,142.8762,142.9055,21278.0
2021-08-31 14:10:00,145.98,146.13,145.85,145.85,20419.0,142.9153,143.0622,142.7881,142.7881,20419.0
2021-08-31 14:20:00,145.88,145.92,145.62,145.63,40959.0,142.8174,142.8566,142.5629,142.5727,40959.0
2021-08-31 14:30:00,145.65,146.06,145.65,146.06,42598.0,142.5923,142.9936,142.5923,142.9936,42598.0
2021-08-31 14:40:00,146.06,146.11,145.95,146.03,19801.0,142.9936,143.0426,142.886,142.9643,19801.0
2021-08-31 14:50:00,146.01,146.08,145.89,145.97,38396.0,142.9447,143.0132,142.8272,142.9055,38396.0
2021-08-31 15:00:00,145.98,146.02,145.77,145.82,33300.0,142.9153,142.9545,142.7097,142.7587,33300.0
2021-08-31 15:10:00,145.82,145.91,145.73,145.88,39982.0,142.7587,142.8468,142.6706,142.8174,39982.0
2021-08-31 15:20:00,145.86,145.9,145.54,145.66,45055.0,142.7978,142.837,142.4846,142.602,45055.0
2021-08-31 15:30:00,145.64,145.68,145.28,145.5,81917.0,142.5825,142.6216,142.23,142.4454,81917.0
2021-08-31 15:40:00,145.5,145.68,145.43,145.59,89307.0,142.4454,142.6216,142.3769,142.5335,89307.0
2021-08-31 15:50:00,145.58,145.59,144.85,145.2,377648.0,142.5237,142.5335,141.809,142.1517,377648.0
2021-09-01 09:30:00,145.34,145.97,144.99,145.81,94208.0,142.2888,142.9055,141.9461,142.7489,94208.0
2021-09-01 09:40:00,145.77,146.62,145.58,146.62,33692.0,142.7097,143.5419,142.5237,143.5419,33692.0
2021-09-01 09:50:00,146.66,146.93,146.32,146.42,19503.0,143.581,143.8454,143.2482,143.3461,19503.0
2021-09-01 10:00:00,146.47,146.5,146.06,146.33,24237.0,143.395,143.4244,142.9936,143.258,24237.0
2021-09-01 10:10:00,146.34,146.58,146.03,146.19,25852.0,143.2678,143.5027,142.9643,143.1209,25852.0
2021-09-01 10:20:00,146.21,146.33,146.01,146.13,17654.0,143.1405,143.258,142.9447,143.0622,17654.0
2021-09-01 10:30:00,146.13,146.22,145.98,146.11,17472.0,143.0622,143.1503,142.9153,143.0426,17472.0
2021-09-01 10:40:00,146.15,146.15,145.45,145.58,14874.0,143.0818,143.0818,142.3965,142.5237,14874.0
2021-09-01 10:50:00,145.63,145.77,145.42,145.46,10910.0,142.5727,142.7097,142.3671,142.4062,10910.0
2021-09-01 11:00:00,145.41,145.5,145.2,145.2,14713.0,142.3573,142.4454,142.1517,142.1517,14713.0
2021-09-01 11:10:00,145.17,145.59,145.08,145.08,21779.0,142.1223,142.5335,142.0342,142.0342,21779.0
2021-09-01 11:20:00,145.13,145.36,144.95,145.1,25853.0,142.0832,142.3083,141.9069,142.0538,25853.0
2021-09-01 11:30:00,145.1,145.56,145.09,145.56,47552.0,142.0538,142.5041,142.044,142.5041,47552.0
2021-09-01 11:40:00,145.53,145.8,145.45,145.8,11143.0,142.4748,142.7391,142.3965,142.7391,11143.0
2021-09-01 11:50:00,145.8,146.27,145.77,146.27,18659.0,142.7391,143.1992,142.7097,143.1992,18659.0
2021-09-01 12:00:00,146.25,146.55,146.25,146.5,16464.0,143.1797,143.4734,143.1797,143.4244,16464.0
2021-09-01 12:10:00,146.49,146.79,146.43,146.6,16047.0,143.4146,143.7083,143.3559,143.5223,16047.0
2021-09-01 12:20:00,146.61,146.85,146.6,146.85,10209.0,143.5321,143.7671,143.5223,143.7671,10209.0
2021-09-01 12:30:00,146.86,147.0,146.82,146.96,18467.0,143.7768,143.9139,143.7377,143.8747,18467.0
2021-09-01 12:40:00,146.95,146.97,146.85,146.96,15170.0,143.865,143.8845,143.7671,143.8747,15170.0
2021-09-01 12:50:00,146.93,146.96,146.77,146.78,9857.0,143.8454,143.8747,143.6887,143.6985,9857.0
2021-09-01 13:00:00,146.71,146.85,146.59,146.84,9940.0,143.63,143.7671,143.5125,143.7573,9940.0
2021-09-01 13:10:00,146.84,146.92,146.47,146.48,14576.0,143.7573,143.8356,143.395,143.4048,14576.0
2021-09-01 13:20:00,146.47,146.76,146.46,146.59,12422.0,143.395,143.6789,143.3852,143.5125,12422.0
2021-09-01 13:30:00,146.63,146.8,146.63,146.67,12244.0,143.5517,143.7181,143.5517,143.5908,12244.0
2021-09-01 13:40:00,146.64,146.64,146.41,146.51,11690.0,143.5615,143.5615,143.3363,143.4342,11690.0
2021-09-01 13:50:00,146.51,146.53,146.36,146.47,12613.0,143.4342,143.4538,143.2873,143.395,12613.0
2021-09-01 14:00:00,146.5,146.53,146.38,146.42,11353.0,143.4244,143.4538,143.3069,143.3461,11353.0
2021-09-01 14:10:00,146.42,146.43,146.27,146.3,14417.0,143.3461,143.3559,143.1992,143.2286,14417.0
2021-09-01 14:20:00,146.3,146.39,146.19,146.28,10435.0,143.2286,143.3167,143.1209,143.209,10435.0
2021-09-01 14:30:00,146.31,146.34,146.15,146.23,11314.0,143.2384,143.2678,143.0818,143.1601,11314.0
2021-09-01 14:40:00,146.21,146.49,146.21,146.35,9776.0,143.1405,143.4146,143.1405,143.2776,9776.0
2021-09-01 14:50:00,146.34,146.36,146.24,146.31,10291.0,143.2678,143.2873,143.1699,143.2384,10291.0
2021-09-01 15:00:00,146.31,146.42,146.21,146.22,15894.0,143.2384,143.3461,143.1405,143.1503,15894.0
2021-09-01 15:10:00,146.23,146.5,146.23,146.48,16454.0,143.1601,143.4244,143.1601,143.4048,16454.0
2021-09-01 15:20:00,146.5,146.5,146.39,146.44,15727.0,143.4244,143.4244,143.3167,143.3657,15727.0
2021-09-01 15:30:00,146.43,146.51,146.32,146.46,33517.0,143.3559,143.4342,143.2482,143.3852,33517.0
2021-09-01 15:40:00,146.48,146.5,146.41,146.46,28184.0,143.4048,143.4244,143.3363,143.3852,28184.0
2021-09-01 15:50:00,146.46,146.51,146.39,146.45,116059.0,143.3852,143.4342,143.3167,143.3755,116059.0
2021-09-02 09:30:00,146.87,147.2,146.25,146.33,83668.0,143.7866,144.1097,143.1797,143.258,83668.0
2021-09-02 09:40:00,146.35,146.93,146.27,146.57,21443.0,143.2776,143.8454,143.1992,143.4929,21443.0
2021-09-02 09:50:00,146.57,146.97,146.4,146.77,10065.0,143.4929,143.8845,143.3265,143.6887,10065.0
2021-09-02 10:00:00,146.73,147.56,146.73,147.34,77940.0,143.6496,144.4622,143.6496,144.2468,77940.0
2021-09-02 10:10:00,147.35,147.76,147.31,147.51,17415.0,144.2566,144.658,144.2174,144.4132,17415.0
2021-09-02 10:20:00,147.51,147.74,147.39,147.64,13596.0,144.4132,144.6384,144.2957,144.5405,13596.0
2021-09-02 10:30:00,147.67,147.71,147.43,147.43,15016.0,144.5698,144.609,144.3349,144.3349,15016.0
2021-09-02 10:40:00,147.45,147.5,146.6,146.62,13794.0,144.3545,144.4034,143.5223,143.5419,13794.0
2021-09-02 10:50:00,146.62,146.72,146.24,146.33,11551.0,143.5419,143.6398,143.1699,143.258,11551.0
2021-09-02 11:00:00,146.35,146.58,146.25,146.3,10879.0,143.2776,143.5027,143.1797,143.2286,10879.0
2021-09-02 11:10:00,146.35,146.36,146.13,146.3,8931.0,143.2776,143.2873,143.0622,143.2286,8931.0
2021-09-02 11:20:00,146.34,146.76,146.29,146.75,27472.0,143.2678,143.6789,143.2188,143.6692,27472.0
2021-09-02 11:30:00,146.73,146.75,146.56,146.59,7239.0,143.6496,143.6692,143.4831,143.5125,7239.0
2021-09-02 11:40:00,146.6,146.62,146.38,146.5,10940.0,143.5223,143.5419,143.3069,143.4244,10940.0
2021-09-02 11:50:00,146.47,146.72,146.44,146.58,7695.0,143.395,143.6398,143.3657,143.5027,7695.0
2021-09-02 12:00:00,146.52,146.61,146.45,146.57,5953.0,143.444,143.5321,143.3755,143.4929,5953.0
2021-09-02 12:10:00,146.56,146.56,146.27,146.27,11604.0,143.4831,143.4831,143.1992,143.1992,11604.0
2021-09-02 12:20:00,146.36,146.47,146.34,146.44,8837.0,143.2873,143.395,143.2678,143.3657,8837.0
2021-09-02 12:30:00,146.47,146.54,146.39,146.4,7019.0,143.395,143.4636,143.3167,143.3265,7019.0
2021-09-02 12:40:00,146.39,146.51,146.38,146.45,6443.0,143.3167,143.4342,143.3069,143.3755,6443.0
2021-09-02 12:50:00,146.43,146.53,146.4,146.43,7715.0,143.3559,143.4538,143.3265,143.3559,7715.0
2021-09-02 13:00:00,146.4,146.44,146.27,146.29,13039.0,143.3265,143.3657,143.1992,143.2188,13039.0
2021-09-02 13:10:00,146.29,146.31,146.09,146.09,16494.0,143.2188,143.2384,143.023,143.023,16494.0
2021-09-02 13:20:00,146.06,146.08,145.78,145.85,24703.0,142.9936,143.0132,142.7195,142.7881,24703.0
2021-09-02 13:30:00,145.84,145.9,145.46,145.46,19104.0,142.7783,142.837,142.4062,142.4062,19104.0
2021-09-02 13:40:00,145.45,145.64,145.33,145.46,22254.0,142.3965,142.5825,142.279,142.4062,22254.0
2021-09-02 13:50:00,145.47,145.55,145.36,145.36,17226.0,142.416,142.4944,142.3083,142.3083,17226.0
2021-09-02 14:00:00,145.39,145.5,145.25,145.29,26027.0,142.3377,142.4454,142.2006,142.2398,26027.0
2021-09-02 14:10:00,145.32,145.39,145.24,145.33,23634.0,142.2692,142.3377,142.1909,142.279,23634.0
2021-09-02 14:20:00,145.32,145.39,145.28,145.38,22878.0,142.2692,142.3377,142.23,142.3279,22878.0
2021-09-02 14:30:00,145.32,145.5,145.14,145.15,17494.0,142.2692,142.4454,142.093,142.1027,17494.0
2021-09-02 14:40:00,145.14,145.28,145.1,145.22,33078.0,142.093,142.23,142.0538,142.1713,33078.0
2021-09-02 14:50:00,145.22,145.39,144.99,145.09,195166.0,142.1713,142.3377,141.9461,142.044,195166.0
2021-09-02 15:00:00,145.11,145.5,145.1,145.44,86839.0,142.0636,142.4454,142.0538,142.3867,86839.0
2021-09-02 15:10:00,145.47,145.5,145.37,145.49,19001.0,142.416,142.4454,142.3181,142.4356,19001.0
2021-09-02 15:20:00,145.46,145.48,145.28,145.4,55728.0,142.4062,142.4258,142.23,142.3475,55728.0
2021-09-02 15:30:00,145.4,145.61,145.18,145.44,141228.0,142.3475,142.5531,142.1321,142.3867,141228.0
2021-09-02 15:40:00,145.45,145.54,145.26,145.26,43367.0,142.3965,142.4846,142.2104,142.2104,43367.0
2021-09-02 15:50:00,145.3,145.5,145.27,145.4,154513.0,142.2496,142.4454,142.2202,142.3475,154513.0
2021-09-03 09:30:00,144.96,145.68,144.96,145.39,63711.0,141.9167,142.6216,141.9167,142.3377,63711.0
2021-09-03 09:40:00,145.39,146.15,145.36,145.69,24390.0,142.3377,143.0818,142.3083,142.6314,24390.0
2021-09-03 09:50:00,145.69,146.13,145.59,146.13,6197.0,142.6314,143.0622,142.5335,143.0622,6197.0
2021-09-03 10:00:00,146.15,146.67,146.15,146.54,12211.0,143.0818,143.5908,143.0818,143.4636,12211.0
2021-09-03 10:10:00,146.46,146.65,146.26,146.39,15635.0,143.3852,143.5713,143.1894,143.3167,15635.0
2021-09-03 10:20:00,146.36,146.45,146.28,146.34,5777.0,143.2873,143.3755,143.209,143.2678,5777.0
2021-09-03 10:30:00,146.28,146.36,146.01,146.02,8227.0,143.209,143.2873,142.9447,142.9545,8227.0
2021-09-03 10:40:00,146.07,146.31,146.06,146.26,8852.0,143.0034,143.2384,142.9936,143.1894,8852.0
2021-09-03 10:50:00,146.24,146.58,146.2,146.55,40329.0,143.1699,143.5027,143.1307,143.4734,40329.0
2021-09-03 11:00:00,146.49,146.49,146.09,146.26,13792.0,143.4146,143.4146,143.023,143.1894,13792.0
2021-09-03 11:10:00,146.26,146.35,146.12,146.35,14232.0,143.1894,143.2776,143.0524,143.2776,14232.0
2021-09-03 11:20:00,146.34,146.51,146.34,146.47,11033.0,143.2678,143.4342,143.2678,143.395,11033.0
2021-09-03 11:30:00,146.49,146.74,146.49,146.67,9089.0,143.4146,143.6594,143.4146,143.5908,9089.0
2021-09-03 11:40:00,146.63,146.72,146.54,146.72,6191.0,143.5517,143.6398,143.4636,143.6398,6191.0
2021-09-03 11:50:00,146.72,146.86,146.71,146.77,5924.0,143.6398,143.7768,143.63,143.6887,5924.0
2021-09-03 12:00:00,146.74,146.91,146.7,146.85,12386.0,143.6594,143.8258,143.6202,143.7671,12386.0
2021-09-03 12:10:00,146.83,146.95,146.82,146.89,15362.0,143.7475,143.865,143.7377,143.8062,15362.0
2021-09-03 12:20:00,146.91,146.92,146.55,146.56,6047.0,143.8258,143.8356,143.4734,143.4831,6047.0
2021-09-03 12:30:00,146.51,146.51,146.25,146.33,10718.0,143.4342,143.4342,143.1797,143.258,10718.0
2021-09-03 12:40:00,146.3,146.4,146.26,146.31,10151.0,143.2286,143.3265,143.1894,143.2384,10151.0
2021-09-03 12:50:00,146.3,146.37,146.27,146.32,6427.0,143.2286,143.2971,143.1992,143.2482,6427.0
2021-09-03 13:00:00,146.35,146.55,146.26,146.55,10114.0,143.2776,143.4734,143.1894,143.4734,10114.0
2021-09-03 13:10:00,146.53,146.72,146.48,146.7,9503.0,143.4538,143.6398,143.4048,143.6202,9503.0
2021-09-03 13:20:00,146.72,146.77,146.65,146.66,13014.0,143.6398,143.6887,143.5713,143.581,13014.0
2021-09-03 13:30:00,146.65,146.85,146.64,146.8,6431.0,143.5713,143.7671,143.5615,143.7181,6431.0
2021-09-03 13:40:00,146.78,146.87,146.76,146.85,7429.0,143.6985,143.7866,143.6789,143.7671,7429.0
2021-09-03 13:50:00,146.87,146.94,146.8,146.8,7215.0,143.7866,143.8552,143.7181,143.7181,7215.0
2021-09-03 14:00:00,146.83,146.83,146.66,146.69,8553.0,143.7475,143.7475,143.581,143.6104,8553.0
2021-09-03 14:10:00,146.68,146.86,146.59,146.84,7538.0,143.6006,143.7768,143.5125,143.7573,7538.0
2021-09-03 14:20:00,146.82,146.86,146.71,146.76,12268.0,143.7377,143.7768,143.63,143.6789,12268.0
2021-09-03 14:30:00,146.78,146.82,146.69,146.78,7170.0,143.6985,143.7377,143.6104,143.6985,7170.0
2021-09-03 14:40:00,146.79,146.85,146.69,146.74,10014.0,143.7083,143.7671,143.6104,143.6594,10014.0
2021-09-03 14:50:00,146.74,146.78,146.64,146.75,8189.0,143.6594,143.6985,143.5615,143.6692,8189.0
2021-09-03 15:00:00,146.74,146.88,146.72,146.85,9905.0,143.6594,143.7964,143.6398,143.7671,9905.0
2021-09-03 15:10:00,146.86,146.86,146.57,146.58,12414.0,143.7768,143.7768,143.4929,143.5027,12414.0
2021-09-03 15:20:00,146.58,146.61,146.52,146.61,6890.0,143.5027,143.5321,143.444,143.5321,6890.0
2021-09-03 15:30:00,146.56,146.63,146.46,146.47,13110.0,143.4831,143.5517,143.3852,143.395,13110.0
2021-09-03 15:40:00,146.47,146.65,146.46,146.5,18555.0,143.395,143.5713,143.3852,143.4244,18555.0
2021-09-03 15:50:00,146.52,146.61,146.41,146.6,74048.0,143.444,143.5321,143.3363,143.5223,74048.0
2021-09-07 09:30:00,147.09,147.09,145.8,146.24,47724.0,144.002,144.002,142.7391,143.1699,47724.0
2021-09-07 09:40:00,146.18,146.86,146.16,146.69,109684.0,143.1111,143.7768,143.0915,143.6104,109684.0
2021-09-07 09:50:00,146.68,146.71,146.07,146.18,34953.0,143.6006,143.63,143.0034,143.1111,34953.0
2021-09-07 10:00:00,146.28,146.45,145.34,145.61,28716.0,143.209,143.3755,142.2888,142.5531,28716.0
2021-09-07 10:10:00,145.69,145.71,145.34,145.44,16526.0,142.6314,142.651,142.2888,142.3867,16526.0
2021-09-07 10:20:00,145.45,145.77,145.37,145.53,13772.0,142.3965,142.7097,142.3181,142.4748,13772.0
2021-09-07 10:30:00,145.57,145.81,145.46,145.48,21821.0,142.5139,142.7489,142.4062,142.4258,21821.0
2021-09-07 10:40:00,145.44,145.67,145.25,145.54,11060.0,142.3867,142.6118,142.2006,142.4846,11060.0
2021-09-07 10:50:00,145.58,145.68,145.45,145.68,14785.0,142.5237,142.6216,142.3965,142.6216,14785.0
2021-09-07 11:00:00,145.65,145.67,145.12,145.36,36597.0,142.5923,142.6118,142.0734,142.3083,36597.0
2021-09-07 11:10:00,145.35,145.43,145.21,145.23,13016.0,142.2985,142.3769,142.1615,142.1811,13016.0
2021-09-07 11:20:00,145.21,145.44,145.19,145.35,8017.0,142.1615,142.3867,142.1419,142.2985,8017.0
2021-09-07 11:30:00,145.29,145.71,145.2,145.71,14546.0,142.2398,142.651,142.1517,142.651,14546.0
2021-09-07 11:40:00,145.71,145.9,145.71,145.79,9062.0,142.651,142.837,142.651,142.7293,9062.0
2021-09-07 11:50:00,145.79,145.89,145.7,145.82,6324.0,142.7293,142.8272,142.6412,142.7587,6324.0
2021-09-07 12:00:00,145.81,145.96,145.78,145.91,8868.0,142.7489,142.8957,142.7195,142.8468,8868.0
2021-09-07 12:10:00,145.86,146.33,145.84,146.28,13101.0,142.7978,143.258,142.7783,143.209,13101.0
2021-09-07 12:20:00,146.31,146.37,146.18,146.18,27672.0,143.2384,143.2971,143.1111,143.1111,27672.0
2021-09-07 12:30:00,146.2,146.26,146.03,146.19,8025.0,143.1307,143.1894,142.9643,143.1209,8025.0
2021-09-07 12:40:00,146.16,146.19,146.03,146.11,7518.0,143.0915,143.1209,142.9643,143.0426,7518.0
2021-09-07 12:50:00,146.15,146.21,146.07,146.15,6044.0,143.0818,143.1405,143.0034,143.0818,6044.0
2021-09-07 13:00:00,146.08,146.29,146.03,146.29,8042.0,143.0132,143.2188,142.9643,143.2188,8042.0
2021-09-07 13:10:00,146.31,146.35,146.06,146.06,6390.0,143.2384,143.2776,142.9936,142.9936,6390.0
2021-09-07 13:20:00,146.06,146.08,145.85,145.9,8850.0,142.9936,143.0132,142.7881,142.837,8850.0
2021-09-07 13:30:00,145.89,145.98,145.84,145.96,10471.0,142.8272,142.9153,142.7783,142.8957,10471.0
2021-09-07 13:40:00,145.92,146.1,145.83,146.09,14163.0,142.8566,143.0328,142.7685,143.023,14163.0
2021-09-07 13:50:00,146.09,146.27,146.04,146.17,13786.0,143.023,143.1992,142.9741,143.1013,13786.0
2021-09-07 14:00:00,146.16,146.16,146.03,146.16,12965.0,143.0915,143.0915,142.9643,143.0915,12965.0
2021-09-07 14:10:00,146.14,146.15,146.04,146.12,7053.0,143.072,143.0818,142.9741,143.0524,7053.0
2021-09-07 14:20:00,146.07,146.07,145.88,145.98,12271.0,143.0034,143.0034,142.8174,142.9153,12271.0
2021-09-07 14:30:00,146.02,146.05,145.8,145.83,11729.0,142.9545,142.9839,142.7391,142.7685,11729.0
2021-09-07 14:40:00,145.85,145.93,145.77,145.81,12406.0,142.7881,142.8664,142.7097,142.7489,12406.0
2021-09-07 14:50:00,145.81,145.86,145.76,145.76,12914.0,142.7489,142.7978,142.6999,142.6999,12914.0
2021-09-07 15:00:00,145.77,145.81,145.63,145.65,10200.0,142.7097,142.7489,142.5727,142.5923,10200.0
2021-09-07 15:10:00,145.63,145.81,145.63,145.65,14340.0,142.5727,142.7489,142.5727,142.5923,14340.0
2021-09-07 15:20:00,145.67,145.73,145.55,145.7,13638.0,142.6118,142.6706,142.4944,142.6412,13638.0
2021-09-07 15:30:00,145.72,145.72,145.42,145.42,18637.0,142.6608,142.6608,142.3671,142.3671,18637.0
2021-09-07 15:40:00,145.43,145.48,145.28,145.47,30127.0,142.3769,142.4258,142.23,142.416,30127.0
2021-09-07 15:50:00,145.5,145.5,145.2,145.21,114512.0,142.4454,142.4454,142.1517,142.1615,114512.0
2021-09-08 09:30:00,145.76,147.54,145.49,147.05,80369.0,142.6999,144.4426,142.4356,143.9629,80369.0
2021-09-08 09:40:00,147.05,147.21,146.15,146.83,30361.0,143.9629,144.1195,143.0818,143.7475,30361.0
2021-09-08 09:50:00,146.9,147.03,145.91,145.98,22738.0,143.816,143.9433,142.8468,142.9153,22738.0
2021-09-08 10:00:00,146.01,146.05,145.64,145.73,13751.0,142.9447,142.9839,142.5825,142.6706,13751.0
2021-09-08 10:10:00,145.67,145.74,145.32,145.68,13823.0,142.6118,142.6804,142.2692,142.6216,13823.0
2021-09-08 10:20:00,145.7,145.87,145.62,145.71,12940.0,142.6412,142.8076,142.5629,142.651,12940.0
2021-09-08 10:30:00,145.71,145.73,145.36,145.43,12682.0,142.651,142.6706,142.3083,142.3769,12682.0
2021-09-08 10:40:00,145.42,145.83,145.31,145.83,39116.0,142.3671,142.7685,142.2594,142.7685,39116.0
2021-09-08 10:50:00,145.86,145.87,145.57,145.8,13434.0,142.7978,142.8076,142.5139,142.7391,13434.0
2021-09-08 11:00:00,145.88,146.0,145.51,145.51,25657.0,142.8174,142.9349,142.4552,142.4552,25657.0
2021-09-08 11:10:00,145.54,145.57,145.24,145.36,10406.0,142.4846,142.5139,142.1909,142.3083,10406.0
2021-09-08 11:20:00,145.37,145.59,145.32,145.46,48515.0,142.3181,142.5335,142.2692,142.4062,48515.0
2021-09-08 11:30:00,145.43,145.54,144.93,145.0,26748.0,142.3769,142.4846,141.8874,141.9559,26748.0
2021-09-08 11:40:00,144.95,145.02,144.63,144.63,22338.0,141.9069,141.9755,141.5937,141.5937,22338.0
2021-09-08 11:50:00,144.63,144.78,144.53,144.78,8382.0,141.5937,141.7405,141.4958,141.7405,8382.0
2021-09-08 12:00:00,144.82,144.9,144.71,144.83,6938.0,141.7797,141.858,141.672,141.7895,6938.0
2021-09-08 12:10:00,144.85,144.87,144.69,144.75,9329.0,141.809,141.8286,141.6524,141.7111,9329.0
2021-09-08 12:20:00,144.78,145.01,144.77,144.99,16955.0,141.7405,141.9657,141.7307,141.9461,16955.0
2021-09-08 12:30:00,144.99,144.99,144.7,144.7,4143.0,141.9461,141.9461,141.6622,141.6622,4143.0
2021-09-08 12:40:00,144.74,144.82,144.56,144.82,10085.0,141.7014,141.7797,141.5251,141.7797,10085.0
2021-09-08 12:50:00,144.8,145.01,144.78,145.0,12055.0,141.7601,141.9657,141.7405,141.9559,12055.0
2021-09-08 13:00:00,145.0,145.07,144.92,144.92,9680.0,141.9559,142.0244,141.8776,141.8776,9680.0
2021-09-08 13:10:00,144.94,145.01,144.77,144.85,9863.0,141.8972,141.9657,141.7307,141.809,9863.0
2021-09-08 13:20:00,144.82,144.89,144.76,144.8,11679.0,141.7797,141.8482,141.7209,141.7601,11679.0
2021-09-08 13:30:00,144.8,144.81,144.69,144.72,6010.0,141.7601,141.7699,141.6524,141.6818,6010.0
2021-09-08 13:40:00,144.71,144.81,144.66,144.72,25306.0,141.672,141.7699,141.623,141.6818,25306.0
2021-09-08 13:50:00,144.74,144.76,144.57,144.57,67046.0,141.7014,141.7209,141.5349,141.5349,67046.0
2021-09-08 14:00:00,144.6,144.96,144.39,144.75,70753.0,141.5643,141.9167,141.3587,141.7111,70753.0
2021-09-08 14:10:00,144.72,144.9,144.59,144.63,24529.0,141.6818,141.858,141.5545,141.5937,24529.0
2021-09-08 14:20:00,144.63,144.74,144.6,144.72,16913.0,141.5937,141.7014,141.5643,141.6818,16913.0
2021-09-08 14:30:00,144.74,144.85,144.66,144.78,12933.0,141.7014,141.809,141.623,141.7405,12933.0
2021-09-08 14:40:00,144.76,144.82,144.65,144.66,16023.0,141.7209,141.7797,141.6132,141.623,16023.0
2021-09-08 14:50:00,144.67,144.67,144.43,144.51,20148.0,141.6328,141.6328,141.3979,141.4762,20148.0
2021-09-08 15:00:00,144.51,144.6,144.47,144.54,31881.0,141.4762,141.5643,141.437,141.5056,31881.0
2021-09-08 15:10:00,144.54,144.6,144.5,144.53,19217.0,141.5056,141.5643,141.4664,141.4958,19217.0
2021-09-08 15:20:00,144.53,144.53,144.24,144.36,35999.0,141.4958,141.4958,141.2119,141.3293,35999.0
2021-09-08 15:30:00,144.36,144.4,143.9,143.91,57240.0,141.3293,141.3685,140.879,140.8888,57240.0
2021-09-08 15:40:00,143.92,144.2,143.91,144.17,98808.0,140.8986,141.1727,140.8888,141.1433,98808.0
2021-09-08 15:50:00,144.17,144.36,144.05,144.1,136041.0,141.1433,141.3293,141.0258,141.0748,136041.0
2021-09-09 09:30:00,143.27,143.85,142.3,143.85,78268.0,140.2622,140.83,139.3126,140.83,78268.0
2021-09-09 09:40:00,144.04,144.24,142.61,142.66,37386.0,141.0161,141.2119,139.6161,139.665,37386.0
2021-09-09 09:50:00,142.65,142.76,141.87,142.04,28480.0,139.6552,139.7629,138.8916,139.058,28480.0
2021-09-09 10:00:00,142.07,142.09,140.81,141.08,40752.0,139.0874,139.107,137.8539,138.1182,40752.0
2021-09-09 10:10:00,141.13,141.84,141.09,141.51,31306.0,138.1671,138.8622,138.128,138.5392,31306.0
2021-09-09 10:20:00,141.56,142.21,141.53,142.13,67038.0,138.5881,139.2245,138.5587,139.1462,67038.0
2021-09-09 10:30:00,142.13,142.67,142.09,142.56,23900.0,139.1462,139.6748,139.107,139.5671,23900.0
2021-09-09 10:40:00,142.57,143.18,142.57,143.16,36949.0,139.5769,140.1741,139.5769,140.1545,36949.0
2021-09-09 10:50:00,143.12,143.16,142.71,142.81,14317.0,140.1154,140.1545,139.714,139.8119,14317.0
2021-09-09 11:00:00,142.8,142.88,142.52,142.65,21205.0,139.8021,139.8804,139.528,139.6552,21205.0
2021-09-09 11:10:00,142.67,142.67,142.24,142.56,34865.0,139.6748,139.6748,139.2538,139.5671,34865.0
2021-09-09 11:20:00,142.56,142.81,142.25,142.58,56286.0,139.5671,139.8119,139.2636,139.5867,56286.0
2021-09-09 11:30:00,142.67,142.88,142.57,142.65,22890.0,139.6748,139.8804,139.5769,139.6552,22890.0
2021-09-09 11:40:00,142.64,142.71,142.54,142.71,9909.0,139.6454,139.714,139.5475,139.714,9909.0
2021-09-09 11:50:00,142.7,142.8,142.5,142.8,15131.0,139.7042,139.8021,139.5084,139.8021,15131.0
2021-09-09 12:00:00,142.76,142.87,142.64,142.8,22977.0,139.7629,139.8706,139.6454,139.8021,22977.0
2021-09-09 12:10:00,142.8,142.8,142.7,142.8,37322.0,139.8021,139.8021,139.7042,139.8021,37322.0
2021-09-09 12:20:00,142.8,142.9,142.31,142.31,69900.0,139.8021,139.9,139.3224,139.3224,69900.0
2021-09-09 12:30:00,142.34,142.57,142.34,142.51,43494.0,139.3517,139.5769,139.3517,139.5182,43494.0
2021-09-09 12:40:00,142.52,142.52,142.14,142.19,29803.0,139.528,139.528,139.1559,139.2049,29803.0
2021-09-09 12:50:00,142.18,142.75,142.18,142.48,149467.0,139.1951,139.7531,139.1951,139.4888,149467.0
2021-09-09 13:00:00,142.51,142.55,142.34,142.48,29838.0,139.5182,139.5573,139.3517,139.4888,29838.0
2021-09-09 13:10:00,142.49,142.55,142.27,142.35,20233.0,139.4986,139.5573,139.2832,139.3615,20233.0
2021-09-09 13:20:00,142.34,142.34,141.8,142.0,28718.0,139.3517,139.3517,138.8231,139.0189,28718.0
2021-09-09 13:30:00,141.98,141.98,141.75,141.97,18485.0,138.9993,138.9993,138.7741,138.9895,18485.0
2021-09-09 13:40:00,141.97,142.13,141.88,142.03,30828.0,138.9895,139.1462,138.9014,139.0482,30828.0
2021-09-09 13:50:00,142.03,142.03,141.89,141.96,34401.0,139.0482,139.0482,138.9112,138.9797,34401.0
2021-09-09 14:00:00,141.96,141.99,141.77,141.92,27505.0,138.9797,139.0091,138.7937,138.9406,27505.0
2021-09-09 14:10:00,141.94,142.02,141.88,141.98,22393.0,138.9601,139.0385,138.9014,138.9993,22393.0
2021-09-09 14:20:00,141.94,142.0,141.86,141.9,15995.0,138.9601,139.0189,138.8818,138.921,15995.0
2021-09-09 14:30:00,141.87,141.91,141.69,141.78,27850.0,138.8916,138.9308,138.7154,138.8035,27850.0
2021-09-09 14:40:00,141.79,142.28,141.76,142.25,79699.0,138.8133,139.293,138.7839,139.2636,79699.0
2021-09-09 14:50:00,142.27,142.53,142.25,142.51,19677.0,139.2832,139.5378,139.2636,139.5182,19677.0
2021-09-09 15:00:00,142.51,142.58,142.4,142.45,81827.0,139.5182,139.5867,139.4105,139.4594,81827.0
2021-09-09 15:10:00,142.47,142.69,142.47,142.5,15692.0,139.479,139.6944,139.479,139.5084,15692.0
2021-09-09 15:20:00,142.51,142.57,142.43,142.48,40083.0,139.5182,139.5769,139.4399,139.4888,40083.0
2021-09-09 15:30:00,142.46,142.51,142.35,142.46,49325.0,139.4692,139.5182,139.3615,139.4692,49325.0
2021-09-09 15:40:00,142.47,142.75,142.44,142.63,50754.0,139.479,139.7531,139.4496,139.6357,50754.0
2021-09-09 15:50:00,142.55,142.57,142.26,142.32,163168.0,139.5573,139.5769,139.2734,139.3322,163168.0
2021-09-10 09:30:00,141.86,143.43,141.65,143.12,115304.0,138.8818,140.4189,138.6762,140.1154,115304.0
2021-09-10 09:40:00,143.13,143.25,142.03,142.19,61040.0,140.1252,140.2426,139.0482,139.2049,61040.0
2021-09-10 09:50:00,142.18,142.41,141.63,141.63,103026.0,139.1951,139.4203,138.6566,138.6566,103026.0
2021-09-10 10:00:00,141.71,142.73,141.47,142.41,72533.0,138.735,139.7336,138.5,139.4203,72533.0
2021-09-10 10:10:00,142.36,142.8,142.18,142.71,123344.0,139.3713,139.8021,139.1951,139.714,123344.0
2021-09-10 10:20:00,142.76,143.2,142.55,143.2,22222.0,139.7629,140.1937,139.5573,140.1937,22222.0
2021-09-10 10:30:00,143.17,143.29,142.73,142.76,23228.0,140.1643,140.2818,139.7336,139.7629,23228.0
2021-09-10 10:40:00,142.76,142.83,142.09,142.1,11010.0,139.7629,139.8315,139.107,139.1168,11010.0
2021-09-10 10:50:00,142.09,142.13,141.69,141.99,18289.0,139.107,139.1462,138.7154,139.0091,18289.0
2021-09-10 11:00:00,142.02,142.28,141.93,142.0,14325.0,139.0385,139.293,138.9503,139.0189,14325.0
2021-09-10 11:10:00,142.02,142.04,141.55,141.91,35452.0,139.0385,139.058,138.5783,138.9308,35452.0
2021-09-10 11:20:00,141.93,144.01,141.89,143.75,121850.0,138.9503,140.9867,138.9112,140.7321,121850.0
2021-09-10 11:30:00,143.8,145.92,143.51,145.43,240814.0,140.7811,142.8566,140.4972,142.3769,240814.0
2021-09-10 11:40:00,145.45,145.52,144.67,145.38,65022.0,142.3965,142.465,141.6328,142.3279,65022.0
2021-09-10 11:50:00,145.36,145.41,144.91,145.38,34958.0,142.3083,142.3573,141.8678,142.3279,34958.0
2021-09-10 12:00:00,145.32,145.77,145.26,145.72,68256.0,142.2692,142.7097,142.2104,142.6608,68256.0
2021-09-10 12:10:00,145.69,146.34,145.62,146.19,55479.0,142.6314,143.2678,142.5629,143.1209,55479.0
2021-09-10 12:20:00,146.13,146.42,146.09,146.38,37891.0,143.0622,143.3461,143.023,143.3069,37891.0
2021-09-10 12:30:00,146.35,146.59,146.14,146.31,75881.0,143.2776,143.5125,143.072,143.2384,75881.0
2021-09-10 12:40:00,146.33,146.72,146.3,146.3,17533.0,143.258,143.6398,143.2286,143.2286,17533.0
2021-09-10 12:50:00,146.32,146.75,146.31,146.65,26536.0,143.2482,143.6692,143.2384,143.5713,26536.0
2021-09-10 13:00:00,146.66,146.93,146.4,146.49,70587.0,143.581,143.8454,143.3265,143.4146,70587.0
2021-09-10 13:10:00,146.46,146.72,146.32,146.56,17167.0,143.3852,143.6398,143.2482,143.4831,17167.0
2021-09-10 13:20:00,146.59,146.65,146.4,146.6,31265.0,143.5125,143.5713,143.3265,143.5223,31265.0
2021-09-10 13:30:00,146.6,146.7,146.46,146.48,111329.0,143.5223,143.6202,143.3852,143.4048,111329.0
2021-09-10 13:40:00,146.46,146.48,146.22,146.39,23947.0,143.3852,143.4048,143.1503,143.3167,23947.0
2021-09-10 13:50:00,146.39,146.64,146.17,146.21,58039.0,143.3167,143.5615,143.1013,143.1405,58039.0
2021-09-10 14:00:00,146.3,146.62,146.18,146.24,36403.0,143.2286,143.5419,143.1111,143.1699,36403.0
2021-09-10 14:10:00,146.24,146.29,146.08,146.19,29618.0,143.1699,143.2188,143.0132,143.1209,29618.0
2021-09-10 14:20:00,146.19,146.28,146.07,146.1,25013.0,143.1209,143.209,143.0034,143.0328,25013.0
2021-09-10 14:30:00,146.1,146.33,146.08,146.16,34287.0,143.0328,143.258,143.0132,143.0915,34287.0
2021-09-10 14:40:00,146.14,146.14,145.81,145.91,34029.0,143.072,143.072,142.7489,142.8468,34029.0
2021-09-10 14:50:00,145.89,146.0,145.86,145.92,13723.0,142.8272,142.9349,142.7978,142.8566,13723.0
2021-09-10 15:00:00,145.92,146.03,145.87,145.89,38691.0,142.8566,142.9643,142.8076,142.8272,38691.0
2021-09-10 15:10:00,145.89,145.91,145.7,145.78,37570.0,142.8272,142.8468,142.6412,142.7195,37570.0
2021-09-10 15:20:00,145.8,145.82,145.59,145.75,23263.0,142.7391,142.7587,142.5335,142.6902,23263.0
2021-09-10 15:30:00,145.75,145.8,145.34,145.5,41778.0,142.6902,142.7391,142.2888,142.4454,41778.0
2021-09-10 15:40:00,145.5,145.72,145.46,145.46,106040.0,142.4454,142.6608,142.4062,142.4062,106040.0
2021-09-10 15:50:00,145.47,145.5,145.08,145.13,179563.0,142.416,142.4454,142.0342,142.0832,179563.0
2021-09-13 09:30:00,145.41,146.36,145.14,145.86,66061.0,142.3573,143.2873,142.093,142.7978,66061.0
2021-09-13 09:40:00,145.97,146.42,145.36,146.11,29140.0,142.9055,143.3461,142.3083,143.0426,29140.0
2021-09-13 09:50:00,146.1,146.91,145.98,146.09,26857.0,143.0328,143.8258,142.9153,143.023,26857.0
2021-09-13 10:00:00,146.15,146.62,145.95,146.49,21353.0,143.0818,143.5419,142.886,143.4146,21353.0
2021-09-13 10:10:00,146.44,146.48,144.96,145.28,34715.0,143.3657,143.4048,141.9167,142.23,34715.0
2021-09-13 10:20:00,145.3,145.44,144.73,144.86,18974.0,142.2496,142.3867,141.6916,141.8188,18974.0
2021-09-13 10:30:00,144.88,145.05,144.56,145.05,24742.0,141.8384,142.0048,141.5251,142.0048,24742.0
2021-09-13 10:40:00,144.99,145.07,144.68,145.04,14161.0,141.9461,142.0244,141.6426,141.9951,14161.0
2021-09-13 10:50:00,145.04,145.14,144.82,144.93,15645.0,141.9951,142.093,141.7797,141.8874,15645.0
2021-09-13 11:00:00,144.93,145.09,144.61,144.95,39831.0,141.8874,142.044,141.5741,141.9069,39831.0
2021-09-13 11:10:00,144.88,144.9,144.1,144.37,13888.0,141.8384,141.858,141.0748,141.3391,13888.0
2021-09-13 11:20:00,144.36,144.41,144.03,144.11,16668.0,141.3293,141.3783,141.0063,141.0846,16668.0
2021-09-13 11:30:00,144.15,144.35,143.91,144.15,17460.0,141.1237,141.3195,140.8888,141.1237,17460.0
2021-09-13 11:40:00,144.16,144.6,144.12,144.5,11460.0,141.1335,141.5643,141.0944,141.4664,11460.0
2021-09-13 11:50:00,144.48,144.55,144.37,144.52,11186.0,141.4468,141.5153,141.3391,141.486,11186.0
2021-09-13 12:00:00,144.49,144.58,144.43,144.49,10508.0,141.4566,141.5447,141.3979,141.4566,10508.0
2021-09-13 12:10:00,144.48,144.83,144.48,144.73,13203.0,141.4468,141.7895,141.4468,141.6916,13203.0
2021-09-13 12:20:00,144.74,144.93,144.67,144.87,9326.0,141.7014,141.8874,141.6328,141.8286,9326.0
2021-09-13 12:30:00,144.88,144.97,144.78,144.81,9713.0,141.8384,141.9265,141.7405,141.7699,9713.0
2021-09-13 12:40:00,144.78,144.84,144.63,144.79,8129.0,141.7405,141.7993,141.5937,141.7503,8129.0
2021-09-13 12:50:00,144.83,144.88,144.51,144.61,25719.0,141.7895,141.8384,141.4762,141.5741,25719.0
2021-09-13 13:00:00,144.63,144.75,144.61,144.61,9721.0,141.5937,141.7111,141.5741,141.5741,9721.0
2021-09-13 13:10:00,144.63,144.63,144.38,144.39,9606.0,141.5937,141.5937,141.3489,141.3587,9606.0
2021-09-13 13:20:00,144.39,144.66,144.29,144.34,32881.0,141.3587,141.623,141.2608,141.3098,32881.0
2021-09-13 13:30:00,144.32,144.71,144.24,144.59,74385.0,141.2902,141.672,141.2119,141.5545,74385.0
2021-09-13 13:40:00,144.59,144.67,144.53,144.67,18784.0,141.5545,141.6328,141.4958,141.6328,18784.0
2021-09-13 13:50:00,144.65,144.7,144.58,144.61,10984.0,141.6132,141.6622,141.5447,141.5741,10984.0
2021-09-13 14:00:00,144.61,144.67,144.55,144.59,19254.0,141.5741,141.6328,141.5153,141.5545,19254.0
2021-09-13 14:10:00,144.57,144.66,144.47,144.66,123239.0,141.5349,141.623,141.437,141.623,123239.0
2021-09-13 14:20:00,144.66,144.79,144.6,144.71,9372.0,141.623,141.7503,141.5643,141.672,9372.0
2021-09-13 14:30:00,144.66,144.71,144.57,144.62,9540.0,141.623,141.672,141.5349,141.5839,9540.0
2021-09-13 14:40:00,144.62,144.66,144.57,144.63,17215.0,141.5839,141.623,141.5349,141.5937,17215.0
2021-09-13 14:50:00,144.63,144.66,144.56,144.58,19937.0,141.5937,141.623,141.5251,141.5447,19937.0
2021-09-13 15:00:00,144.58,144.61,144.29,144.51,40237.0,141.5447,141.5741,141.2608,141.4762,40237.0
2021-09-13 15:10:00,144.49,144.62,144.22,144.23,17850.0,141.4566,141.5839,141.1923,141.2021,17850.0
2021-09-13 15:20:00,144.28,144.7,144.22,144.69,24200.0,141.251,141.6622,141.1923,141.6524,24200.0
2021-09-13 15:30:00,144.69,144.84,144.52,144.68,28860.0,141.6524,141.7993,141.486,141.6426,28860.0
2021-09-13 15:40:00,144.69,144.87,144.58,144.67,36829.0,141.6524,141.8286,141.5447,141.6328,36829.0
2021-09-13 15:50:00,144.67,144.85,144.46,144.68,132060.0,141.6328,141.809,141.4272,141.6426,132060.0
2021-09-14 09:30:00,145.22,145.69,144.7,144.87,35018.0,142.1713,142.6314,141.6622,141.8286,35018.0
2021-09-14 09:40:00,144.81,145.35,144.72,145.12,15050.0,141.7699,142.2985,141.6818,142.0734,15050.0
2021-09-14 09:50:00,145.12,145.13,144.4,144.53,15324.0,142.0734,142.0832,141.3685,141.4958,15324.0
2021-09-14 10:00:00,144.5,144.76,144.31,144.59,12273.0,141.4664,141.7209,141.2804,141.5545,12273.0
2021-09-14 10:10:00,144.67,144.7,144.46,144.69,11500.0,141.6328,141.6622,141.4272,141.6524,11500.0
2021-09-14 10:20:00,144.59,145.35,144.57,145.33,37661.0,141.5545,142.2985,141.5349,142.279,37661.0
2021-09-14 10:30:00,145.32,145.63,145.26,145.45,15051.0,142.2692,142.5727,142.2104,142.3965,15051.0
2021-09-14 10:40:00,145.4,145.63,145.32,145.47,10255.0,142.3475,142.5727,142.2692,142.416,10255.0
2021-09-14 10:50:00,145.44,145.9,145.4,145.88,40376.0,142.3867,142.837,142.3475,142.8174,40376.0
2021-09-14 11:00:00,145.94,145.94,145.54,145.57,12572.0,142.8762,142.8762,142.4846,142.5139,12572.0
2021-09-14 11:10:00,145.57,145.81,145.56,145.61,12236.0,142.5139,142.7489,142.5041,142.5531,12236.0
2021-09-14 11:20:00,145.68,145.74,145.55,145.66,10480.0,142.6216,142.6804,142.4944,142.602,10480.0
2021-09-14 11:30:00,145.65,145.67,145.32,145.46,13132.0,142.5923,142.6118,142.2692,142.4062,13132.0
2021-09-14 11:40:00,145.49,145.58,145.33,145.47,10805.0,142.4356,142.5237,142.279,142.416,10805.0
2021-09-14 11:50:00,145.52,145.63,145.44,145.46,11038.0,142.465,142.5727,142.3867,142.4062,11038.0
2021-09-14 12:00:00,145.48,145.59,145.31,145.33,9492.0,142.4258,142.5335,142.2594,142.279,9492.0
2021-09-14 12:10:00,145.32,145.32,145.11,145.12,7713.0,142.2692,142.2692,142.0636,142.0734,7713.0
2021-09-14 12:20:00,145.13,145.2,145.04,145.07,7169.0,142.0832,142.1517,141.9951,142.0244,7169.0
2021-09-14 12:30:00,145.05,145.3,145.05,145.15,77034.0,142.0048,142.2496,142.0048,142.1027,77034.0
2021-09-14 12:40:00,145.11,145.33,145.06,145.26,7448.0,142.0636,142.279,142.0146,142.2104,7448.0
2021-09-14 12:50:00,145.22,145.33,145.19,145.22,10193.0,142.1713,142.279,142.1419,142.1713,10193.0
2021-09-14 13:00:00,145.22,145.27,144.81,144.91,11367.0,142.1713,142.2202,141.7699,141.8678,11367.0
2021-09-14 13:10:00,144.9,145.01,144.85,145.01,6207.0,141.858,141.9657,141.809,141.9657,6207.0
2021-09-14 13:20:00,145.0,145.05,144.85,144.97,6856.0,141.9559,142.0048,141.809,141.9265,6856.0
2021-09-14 13:30:00,144.96,145.04,144.8,145.03,10172.0,141.9167,141.9951,141.7601,141.9853,10172.0
2021-09-14 13:40:00,145.06,145.17,144.98,145.14,12974.0,142.0146,142.1223,141.9363,142.093,12974.0
2021-09-14 13:50:00,145.12,145.38,145.1,145.27,11341.0,142.0734,142.3279,142.0538,142.2202,11341.0
2021-09-14 14:00:00,145.22,145.43,145.22,145.38,12945.0,142.1713,142.3769,142.1713,142.3279,12945.0
2021-09-14 14:10:00,145.38,145.46,145.28,145.4,8854.0,142.3279,142.4062,142.23,142.3475,8854.0
2021-09-14 14:20:00,145.37,145.38,145.31,145.36,6437.0,142.3181,142.3279,142.2594,142.3083,6437.0
2021-09-14 14:30:00,145.34,145.51,145.24,145.25,26241.0,142.2888,142.4552,142.1909,142.2006,26241.0
2021-09-14 14:40:00,145.28,145.39,145.22,145.26,15751.0,142.23,142.3377,142.1713,142.2104,15751.0
2021-09-14 14:50:00,145.24,145.61,145.22,145.55,25823.0,142.1909,142.5531,142.1713,142.4944,25823.0
2021-09-14 15:00:00,145.58,145.58,145.35,145.47,10107.0,142.5237,142.5237,142.2985,142.416,10107.0
2021-09-14 15:10:00,145.46,145.52,145.33,145.33,6888.0,142.4062,142.465,142.279,142.279,6888.0
2021-09-14 15:20:00,145.3,145.47,145.29,145.37,8402.0,142.2496,142.416,142.2398,142.3181,8402.0
2021-09-14 15:30:00,145.34,145.38,145.22,145.29,25871.0,142.2888,142.3279,142.1713,142.2398,25871.0
2021-09-14 15:40:00,145.27,145.47,145.17,145.18,21882.0,142.2202,142.416,142.1223,142.1321,21882.0
2021-09-14 15:50:00,145.21,145.55,145.17,145.38,72324.0,142.1615,142.4944,142.1223,142.3279,72324.0
2021-09-15 09:30:00,142.1,142.24,138.53,138.87,313765.0,139.1168,139.2538,135.6217,135.9546,313765.0
2021-09-15 09:40:00,138.82,138.82,137.24,137.93,322791.0,135.9056,135.9056,134.3588,135.0343,322791.0
2021-09-15 09:50:00,137.91,139.52,137.16,137.36,169107.0,135.0147,136.5909,134.2805,134.4763,169107.0
2021-09-15 10:00:00,137.3,137.3,135.84,136.34,381129.0,134.4176,134.4176,132.9882,133.4777,381129.0
2021-09-15 10:10:00,136.35,137.16,136.08,137.16,185100.0,133.4875,134.2805,133.2232,134.2805,185100.0
2021-09-15 10:20:00,136.99,138.05,136.97,136.97,109146.0,134.1141,135.1518,134.0945,134.0945,109146.0
2021-09-15 10:30:00,136.95,137.33,136.4,136.75,122271.0,134.0749,134.4469,133.5364,133.8791,122271.0
2021-09-15 10:40:00,136.75,137.43,136.6,137.06,89014.0,133.8791,134.5448,133.7322,134.1826,89014.0
2021-09-15 10:50:00,137.03,137.1,136.44,136.59,79747.0,134.1532,134.2217,133.5756,133.7225,79747.0
2021-09-15 11:00:00,136.6,136.86,136.3,136.34,84380.0,133.7322,133.9868,133.4385,133.4777,84380.0
2021-09-15 11:10:00,136.34,136.76,136.34,136.59,91792.0,133.4777,133.8889,133.4777,133.7225,91792.0
2021-09-15 11:20:00,136.58,139.1,136.44,136.93,107003.0,133.7127,136.1798,133.5756,134.0553,107003.0
2021-09-15 11:30:00,136.92,136.92,136.29,136.55,93362.0,134.0455,134.0455,133.4288,133.6833,93362.0
2021-09-15 11:40:00,136.51,136.61,136.3,136.54,58615.0,133.6441,133.742,133.4385,133.6735,58615.0
2021-09-15 11:50:00,136.53,136.83,136.34,136.76,78421.0,133.6637,133.9574,133.4777,133.8889,78421.0
2021-09-15 12:00:00,136.76,137.62,136.62,137.61,99230.0,133.8889,134.7308,133.7518,134.721,99230.0
2021-09-15 12:10:00,137.63,137.69,136.96,137.41,71440.0,134.7406,134.7994,134.0847,134.5252,71440.0
2021-09-15 12:20:00,137.42,139.0,137.4,138.83,119974.0,134.535,136.0819,134.5155,135.9154,119974.0
2021-09-15 12:30:00,138.85,138.85,137.83,137.83,61163.0,135.935,135.935,134.9364,134.9364,61163.0
2021-09-15 12:40:00,137.84,138.18,137.67,137.67,74889.0,134.9462,135.2791,134.7798,134.7798,74889.0
2021-09-15 12:50:00,137.63,137.69,137.28,137.44,21405.0,134.7406,134.7994,134.398,134.5546,21405.0
2021-09-15 13:00:00,137.44,137.92,137.39,137.6,34522.0,134.5546,135.0245,134.5057,134.7113,34522.0
2021-09-15 13:10:00,137.6,137.66,137.24,137.42,23317.0,134.7113,134.77,134.3588,134.535,23317.0
2021-09-15 13:20:00,137.41,137.58,137.03,137.06,28301.0,134.5252,134.6917,134.1532,134.1826,28301.0
2021-09-15 13:30:00,137.0,137.17,136.8,136.82,30055.0,134.1238,134.2903,133.928,133.9476,30055.0
2021-09-15 13:40:00,136.85,137.29,136.78,137.28,46783.0,133.977,134.4078,133.9085,134.398,46783.0
2021-09-15 13:50:00,137.24,137.32,136.82,136.82,39525.0,134.3588,134.4371,133.9476,133.9476,39525.0
2021-09-15 14:00:00,136.8,137.02,136.73,137.0,31702.0,133.928,134.1434,133.8595,134.1238,31702.0
2021-09-15 14:10:00,136.98,137.08,136.87,137.03,32561.0,134.1043,134.2022,133.9966,134.1532,32561.0
2021-09-15 14:20:00,137.05,137.24,136.97,137.06,55107.0,134.1728,134.3588,134.0945,134.1826,55107.0
2021-09-15 14:30:00,137.09,137.25,137.01,137.12,52960.0,134.212,134.3686,134.1336,134.2413,52960.0
2021-09-15 14:40:00,137.1,137.18,136.95,137.05,37303.0,134.2217,134.3001,134.0749,134.1728,37303.0
2021-09-15 14:50:00,137.06,137.09,136.8,136.92,47085.0,134.1826,134.212,133.928,134.0455,47085.0
2021-09-15 15:00:00,136.92,137.26,136.92,137.0,52498.0,134.0455,134.3784,134.0455,134.1238,52498.0
2021-09-15 15:10:00,137.01,137.53,137.0,137.48,83572.0,134.1336,134.6427,134.1238,134.5938,83572.0
2021-09-15 15:20:00,137.47,137.63,137.17,137.3,59687.0,134.584,134.7406,134.2903,134.4176,59687.0
2021-09-15 15:30:00,137.3,137.34,136.99,137.22,151271.0,134.4176,134.4567,134.1141,134.3392,151271.0
2021-09-15 15:40:00,137.2,137.45,137.17,137.25,125869.0,134.3196,134.5644,134.2903,134.3686,125869.0
2021-09-15 15:50:00,137.25,137.27,136.95,137.03,360392.0,134.3686,134.3882,134.0749,134.1532,360392.0
2021-09-16 09:30:00,137.62,139.7,137.07,139.18,389127.0,134.7308,136.7672,134.1924,136.2581,389127.0
2021-09-16 09:40:00,139.18,139.49,138.16,138.16,113821.0,136.2581,136.5616,135.2595,135.2595,113821.0
2021-09-16 09:50:00,138.17,138.17,137.57,137.81,91968.0,135.2693,135.2693,134.6819,134.9168,91968.0
2021-09-16 10:00:00,137.81,138.01,136.97,137.72,99421.0,134.9168,135.1126,134.0945,134.8287,99421.0
2021-09-16 10:10:00,137.72,138.18,137.72,137.79,59469.0,134.8287,135.2791,134.8287,134.8973,59469.0
2021-09-16 10:20:00,137.76,137.76,136.89,137.03,86871.0,134.8679,134.8679,134.0162,134.1532,86871.0
2021-09-16 10:30:00,136.99,137.18,136.24,136.62,85626.0,134.1141,134.3001,133.3798,133.7518,85626.0
2021-09-16 10:40:00,136.58,137.61,136.55,137.61,121455.0,133.7127,134.721,133.6833,134.721,121455.0
2021-09-16 10:50:00,137.61,137.61,136.71,137.11,67289.0,134.721,134.721,133.8399,134.2315,67289.0
2021-09-16 11:00:00,137.08,137.37,137.03,137.32,37277.0,134.2022,134.4861,134.1532,134.4371,37277.0
2021-09-16 11:10:00,137.38,137.64,136.83,137.0,56404.0,134.4959,134.7504,133.9574,134.1238,56404.0
2021-09-16 11:20:00,137.0,137.14,136.86,136.94,53612.0,134.1238,134.2609,133.9868,134.0651,53612.0
2021-09-16 11:30:00,136.94,136.99,136.37,136.56,45095.0,134.0651,134.1141,133.5071,133.6931,45095.0
2021-09-16 11:40:00,136.59,136.86,136.25,136.68,43828.0,133.7225,133.9868,133.3896,133.8106,43828.0
2021-09-16 11:50:00,136.68,136.96,136.58,136.91,25183.0,133.8106,134.0847,133.7127,134.0357,25183.0
2021-09-16 12:00:00,136.93,136.97,136.74,136.85,22846.0,134.0553,134.0945,133.8693,133.977,22846.0
2021-09-16 12:10:00,136.84,136.89,136.57,136.68,38368.0,133.9672,134.0162,133.7029,133.8106,38368.0
2021-09-16 12:20:00,136.68,136.68,136.35,136.43,35502.0,133.8106,133.8106,133.4875,133.5658,35502.0
2021-09-16 12:30:00,136.41,136.48,136.2,136.24,33581.0,133.5462,133.6148,133.3406,133.3798,33581.0
2021-09-16 12:40:00,136.25,136.29,136.11,136.15,24967.0,133.3896,133.4288,133.2525,133.2917,24967.0
2021-09-16 12:50:00,136.12,136.27,136.01,136.05,35928.0,133.2623,133.4092,133.1546,133.1938,35928.0
2021-09-16 13:00:00,136.03,136.17,135.76,136.16,51309.0,133.1742,133.3113,132.9099,133.3015,51309.0
2021-09-16 13:10:00,136.2,136.35,136.04,136.09,27886.0,133.3406,133.4875,133.184,133.233,27886.0
2021-09-16 13:20:00,136.12,136.18,135.91,136.1,29758.0,133.2623,133.3211,133.0567,133.2427,29758.0
2021-09-16 13:30:00,136.09,136.1,135.63,135.66,48793.0,133.233,133.2427,132.7826,132.812,48793.0
2021-09-16 13:40:00,135.67,135.82,135.52,135.79,37964.0,132.8218,132.9686,132.6749,132.9393,37964.0
2021-09-16 13:50:00,135.8,136.08,135.73,135.91,40422.0,132.949,133.2232,132.8805,133.0567,40422.0
2021-09-16 14:00:00,135.93,136.03,135.74,136.02,62179.0,133.0763,133.1742,132.8903,133.1644,62179.0
2021-09-16 14:10:00,136.0,136.13,135.87,135.98,31655.0,133.1448,133.2721,133.0176,133.1253,31655.0
2021-09-16 14:20:00,135.98,136.34,135.94,136.34,37924.0,133.1253,133.4777,133.0861,133.4777,37924.0
2021-09-16 14:30:00,136.31,136.41,136.22,136.25,31620.0,133.4483,133.5462,133.3602,133.3896,31620.0
2021-09-16 14:40:00,136.23,136.23,136.02,136.05,32103.0,133.37,133.37,133.1644,133.1938,32103.0
2021-09-16 14:50:00,136.04,136.21,136.03,136.16,43523.0,133.184,133.3504,133.1742,133.3015,43523.0
2021-09-16 15:00:00,136.16,136.56,136.07,136.45,48247.0,133.3015,133.6931,133.2134,133.5854,48247.0
2021-09-16 15:10:00,136.41,136.48,136.07,136.11,57746.0,133.5462,133.6148,133.2134,133.2525,57746.0
2021-09-16 15:20:00,136.11,136.14,135.98,136.02,55848.0,133.2525,133.2819,133.1253,133.1644,55848.0
2021-09-16 15:30:00,136.02,136.28,136.01,136.27,85189.0,133.1644,133.419,133.1546,133.4092,85189.0
2021-09-16 15:40:00,136.27,136.27,135.98,136.03,90977.0,133.4092,133.4092,133.1253,133.1742,90977.0
2021-09-16 15:50:00,136.05,136.05,135.64,135.95,261064.0,133.1938,133.1938,132.7924,133.0959,261064.0
2021-09-17 09:30:00,134.99,135.56,134.53,135.27,412662.0,132.156,132.7141,131.7057,132.4302,412662.0
2021-09-17 09:40:00,135.27,135.42,134.83,134.87,64364.0,132.4302,132.577,131.9994,132.0386,64364.0
2021-09-17 09:50:00,134.89,135.12,134.11,134.35,85236.0,132.0581,132.2833,131.2945,131.5295,85236.0
2021-09-17 10:00:00,134.28,134.47,133.4,133.55,63542.0,131.461,131.647,130.5994,130.7463,63542.0
2021-09-17 10:10:00,133.55,133.8,133.2,133.78,68188.0,130.7463,130.991,130.4036,130.9714,68188.0
2021-09-17 10:20:00,133.79,134.51,133.79,134.5,46140.0,130.9812,131.6861,130.9812,131.6763,46140.0
2021-09-17 10:30:00,134.48,134.74,134.25,134.59,20932.0,131.6568,131.9113,131.4316,131.7644,20932.0
2021-09-17 10:40:00,134.62,134.69,134.05,134.2,14702.0,131.7938,131.8623,131.2358,131.3826,14702.0
2021-09-17 10:50:00,134.24,134.42,134.05,134.15,22592.0,131.4218,131.598,131.2358,131.3337,22592.0
2021-09-17 11:00:00,134.11,134.27,133.94,133.94,16571.0,131.2945,131.4512,131.1281,131.1281,16571.0
2021-09-17 11:10:00,133.95,134.09,133.78,134.0,18640.0,131.1379,131.2749,130.9714,131.1868,18640.0
2021-09-17 11:20:00,134.0,134.06,133.63,133.98,25580.0,131.1868,131.2456,130.8246,131.1672,25580.0
2021-09-17 11:30:00,134.02,134.18,133.81,134.11,34185.0,131.2064,131.3631,131.0008,131.2945,34185.0
2021-09-17 11:40:00,134.12,134.15,133.92,134.07,18129.0,131.3043,131.3337,131.1085,131.2554,18129.0
2021-09-17 11:50:00,134.05,134.06,133.71,133.82,24672.0,131.2358,131.2456,130.9029,131.0106,24672.0
2021-09-17 12:00:00,133.83,134.12,133.75,134.1,16994.0,131.0204,131.3043,130.9421,131.2847,16994.0
2021-09-17 12:10:00,134.15,134.2,133.92,133.95,15389.0,131.3337,131.3826,131.1085,131.1379,15389.0
2021-09-17 12:20:00,133.97,134.2,133.97,134.09,9530.0,131.1575,131.3826,131.1575,131.2749,9530.0
2021-09-17 12:30:00,134.09,134.52,134.07,134.48,29979.0,131.2749,131.6959,131.2554,131.6568,29979.0
2021-09-17 12:40:00,134.48,134.67,134.36,134.4,21041.0,131.6568,131.8428,131.5393,131.5784,21041.0
2021-09-17 12:50:00,134.39,134.42,134.06,134.09,24074.0,131.5686,131.598,131.2456,131.2749,24074.0
2021-09-17 13:00:00,134.08,134.08,133.93,134.0,12617.0,131.2652,131.2652,131.1183,131.1868,12617.0
2021-09-17 13:10:00,134.03,134.17,133.98,133.99,14427.0,131.2162,131.3533,131.1672,131.177,14427.0
2021-09-17 13:20:00,134.0,134.02,133.8,133.96,14924.0,131.1868,131.2064,130.991,131.1477,14924.0
2021-09-17 13:30:00,133.94,133.99,133.84,133.96,17025.0,131.1281,131.177,131.0302,131.1477,17025.0
2021-09-17 13:40:00,133.96,134.03,133.82,133.86,12093.0,131.1477,131.2162,131.0106,131.0498,12093.0
2021-09-17 13:50:00,133.86,134.15,133.86,133.96,41732.0,131.0498,131.3337,131.0498,131.1477,41732.0
2021-09-17 14:00:00,133.95,134.0,133.87,133.97,28309.0,131.1379,131.1868,131.0596,131.1575,28309.0
2021-09-17 14:10:00,133.99,134.01,133.77,133.81,26053.0,131.177,131.1966,130.9617,131.0008,26053.0
2021-09-17 14:20:00,133.84,133.86,133.63,133.66,12860.0,131.0302,131.0498,130.8246,130.854,12860.0
2021-09-17 14:30:00,133.61,133.78,133.54,133.6,30725.0,130.805,130.9714,130.7365,130.7952,30725.0
2021-09-17 14:40:00,133.62,133.64,133.47,133.51,22021.0,130.8148,130.8344,130.668,130.7071,22021.0
2021-09-17 14:50:00,133.51,133.51,133.39,133.43,15552.0,130.7071,130.7071,130.5896,130.6288,15552.0
2021-09-17 15:00:00,133.45,133.62,133.44,133.49,26044.0,130.6484,130.8148,130.6386,130.6875,26044.0
2021-09-17 15:10:00,133.47,133.51,133.23,133.36,50825.0,130.668,130.7071,130.433,130.5603,50825.0
2021-09-17 15:20:00,133.39,133.92,133.36,133.8,41579.0,130.5896,131.1085,130.5603,130.991,41579.0
2021-09-17 15:30:00,133.81,134.06,133.58,134.0,58977.0,131.0008,131.2456,130.7756,131.1868,58977.0
2021-09-17 15:40:00,134.02,134.16,133.91,133.97,83740.0,131.2064,131.3435,131.0987,131.1575,83740.0
2021-09-17 15:50:00,133.97,134.16,133.75,133.86,232714.0,131.1575,131.3435,130.9421,131.0498,232714.0
2021-09-20 09:30:00,131.78,132.35,131.53,131.71,137284.0,129.0134,129.5715,128.7687,128.9449,137284.0
2021-09-20 09:40:00,131.76,132.53,131.73,132.19,68823.0,128.9939,129.7477,128.9645,129.4148,68823.0
2021-09-20 09:50:00,132.25,132.28,131.5,132.04,39416.0,129.4736,129.5029,128.7393,129.268,39416.0
2021-09-20 10:00:00,131.96,131.96,130.69,130.75,54405.0,129.1897,129.1897,127.9463,128.0051,54405.0
2021-09-20 10:10:00,130.79,131.0,130.4,130.67,32743.0,128.0442,128.2498,127.6624,127.9267,32743.0
2021-09-20 10:20:00,130.64,131.3,130.62,130.94,56349.0,127.8974,128.5435,127.8778,128.1911,56349.0
2021-09-20 10:30:00,130.97,131.25,130.69,130.99,67242.0,128.2204,128.4946,127.9463,128.24,67242.0
2021-09-20 10:40:00,130.97,131.77,130.81,131.54,75906.0,128.2204,129.0036,128.0638,128.7785,75906.0
2021-09-20 10:50:00,131.49,131.63,131.18,131.5,38339.0,128.7295,128.8666,128.426,128.7393,38339.0
2021-09-20 11:00:00,131.5,131.53,131.0,131.0,40719.0,128.7393,128.7687,128.2498,128.2498,40719.0
2021-09-20 11:10:00,131.0,131.05,130.5,130.62,29788.0,128.2498,128.2988,127.7603,127.8778,29788.0
2021-09-20 11:20:00,130.63,130.65,130.21,130.28,20435.0,127.8876,127.9072,127.4764,127.5449,20435.0
2021-09-20 11:30:00,130.28,130.85,130.21,130.58,76187.0,127.5449,128.103,127.4764,127.8386,76187.0
2021-09-20 11:40:00,130.62,130.97,130.42,130.85,34149.0,127.8778,128.2204,127.682,128.103,34149.0
2021-09-20 11:50:00,130.86,130.91,130.41,130.44,27001.0,128.1128,128.1617,127.6722,127.7016,27001.0
2021-09-20 12:00:00,130.43,130.52,130.17,130.26,28565.0,127.6918,127.7799,127.4372,127.5253,28565.0
2021-09-20 12:10:00,130.26,130.65,130.22,130.57,28588.0,127.5253,127.9072,127.4862,127.8288,28588.0
2021-09-20 12:20:00,130.63,130.64,130.04,130.24,32576.0,127.8876,127.8974,127.31,127.5058,32576.0
2021-09-20 12:30:00,130.16,130.32,130.07,130.1,21110.0,127.4274,127.5841,127.3393,127.3687,21110.0
2021-09-20 12:40:00,130.11,130.4,130.07,130.27,14960.0,127.3785,127.6624,127.3393,127.5351,14960.0
2021-09-20 12:50:00,130.24,130.44,130.02,130.06,19865.0,127.5058,127.7016,127.2904,127.3295,19865.0
2021-09-20 13:00:00,130.07,130.11,129.51,129.56,33665.0,127.3393,127.3785,126.7911,126.84,33665.0
2021-09-20 13:10:00,129.6,129.98,129.54,129.87,18493.0,126.8792,127.2512,126.8205,127.1435,18493.0
2021-09-20 13:20:00,129.88,130.16,129.81,130.14,16694.0,127.1533,127.4274,127.0848,127.4079,16694.0
2021-09-20 13:30:00,130.11,130.16,129.99,130.08,15952.0,127.3785,127.4274,127.261,127.3491,15952.0
2021-09-20 13:40:00,130.11,130.11,129.91,129.95,41657.0,127.3785,127.3785,127.1827,127.2219,41657.0
2021-09-20 13:50:00,129.95,130.06,129.89,129.99,45166.0,127.2219,127.3295,127.1631,127.261,45166.0
2021-09-20 14:00:00,130.0,130.44,129.95,130.11,23988.0,127.2708,127.7016,127.2219,127.3785,23988.0
2021-09-20 14:10:00,130.09,130.17,130.02,130.09,11186.0,127.3589,127.4372,127.2904,127.3589,11186.0
2021-09-20 14:20:00,130.09,130.11,129.89,129.97,26447.0,127.3589,127.3785,127.1631,127.2414,26447.0
2021-09-20 14:30:00,129.97,129.98,129.44,129.47,24457.0,127.2414,127.2512,126.7226,126.7519,24457.0
2021-09-20 14:40:00,129.5,129.99,129.47,129.75,31760.0,126.7813,127.261,126.7519,127.0261,31760.0
2021-09-20 14:50:00,129.78,129.95,129.57,129.78,49618.0,127.0554,127.2219,126.8498,127.0554,49618.0
2021-09-20 15:00:00,129.77,130.04,129.45,129.52,49369.0,127.0456,127.31,126.7324,126.8009,49369.0
2021-09-20 15:10:00,129.52,129.52,128.76,129.07,81436.0,126.8009,126.8009,126.0568,126.3603,81436.0
2021-09-20 15:20:00,129.07,129.56,128.94,129.52,57236.0,126.3603,126.84,126.2331,126.8009,57236.0
2021-09-20 15:30:00,129.54,129.84,129.42,129.57,77898.0,126.8205,127.1142,126.703,126.8498,77898.0
2021-09-20 15:40:00,129.59,129.8,129.51,129.69,71686.0,126.8694,127.075,126.7911,126.9673,71686.0
2021-09-20 15:50:00,129.74,130.2,129.6,130.09,179310.0,127.0163,127.4666,126.8792,127.3589,179310.0
2021-09-21 09:30:00,130.01,130.5,128.61,128.69,110806.0,127.2806,127.7603,125.91,125.9883,110806.0
2021-09-21 09:40:00,128.79,129.76,128.75,129.75,59598.0,126.0862,127.0358,126.047,127.0261,59598.0
2021-09-21 09:50:00,129.72,130.13,129.42,129.7,74308.0,126.9967,127.3981,126.703,126.9771,74308.0
2021-09-21 10:00:00,129.72,129.72,128.64,128.65,67396.0,126.9967,126.9967,125.9394,125.9491,67396.0
2021-09-21 10:10:00,128.69,128.98,128.25,128.82,58818.0,125.9883,126.2722,125.5575,126.1156,58818.0
2021-09-21 10:20:00,128.85,128.98,128.48,128.72,23243.0,126.1449,126.2722,125.7827,126.0177,23243.0
2021-09-21 10:30:00,128.73,128.77,128.43,128.58,23915.0,126.0275,126.0666,125.7338,125.8806,23915.0
2021-09-21 10:40:00,128.58,128.69,128.43,128.47,36244.0,125.8806,125.9883,125.7338,125.7729,36244.0
2021-09-21 10:50:00,128.45,128.57,128.34,128.41,30713.0,125.7533,125.8708,125.6457,125.7142,30713.0
2021-09-21 11:00:00,128.39,128.41,127.83,128.15,48169.0,125.6946,125.7142,125.1464,125.4596,48169.0
2021-09-21 11:10:00,128.16,128.27,127.89,127.9,34452.0,125.4694,125.5771,125.2051,125.2149,34452.0
2021-09-21 11:20:00,127.88,128.0,127.74,127.78,40391.0,125.1953,125.3128,125.0583,125.0974,40391.0
2021-09-21 11:30:00,127.75,128.38,127.73,128.18,37890.0,125.068,125.6848,125.0485,125.489,37890.0
2021-09-21 11:40:00,128.17,128.22,127.91,128.19,85267.0,125.4792,125.5282,125.2247,125.4988,85267.0
2021-09-21 11:50:00,128.25,128.34,127.79,127.88,27442.0,125.5575,125.6457,125.1072,125.1953,27442.0
2021-09-21 12:00:00,127.9,128.22,127.86,127.93,32529.0,125.2149,125.5282,125.1757,125.2443,32529.0
2021-09-21 12:10:00,127.97,128.1,127.67,127.67,35075.0,125.2834,125.4107,124.9897,124.9897,35075.0
2021-09-21 12:20:00,127.7,127.87,127.67,127.74,23960.0,125.0191,125.1855,124.9897,125.0583,23960.0
2021-09-21 12:30:00,127.78,127.85,127.68,127.83,19076.0,125.0974,125.1659,124.9995,125.1464,19076.0
2021-09-21 12:40:00,127.8,127.8,127.63,127.64,33076.0,125.117,125.117,124.9506,124.9604,33076.0
2021-09-21 12:50:00,127.65,127.65,127.18,127.19,29274.0,124.9701,124.9701,124.51,124.5198,29274.0
2021-09-21 13:00:00,127.15,127.17,126.59,126.96,53150.0,124.4806,124.5002,123.9324,124.2946,53150.0
2021-09-21 13:10:00,126.97,127.19,126.83,127.05,56848.0,124.3044,124.5198,124.1674,124.3827,56848.0
2021-09-21 13:20:00,127.09,127.09,126.75,126.78,37712.0,124.4219,124.4219,124.089,124.1184,37712.0
2021-09-21 13:30:00,126.77,126.84,126.6,126.78,32355.0,124.1086,124.1771,123.9422,124.1184,32355.0
2021-09-21 13:40:00,126.78,126.92,126.68,126.8,36018.0,124.1184,124.2555,124.0205,124.138,36018.0
2021-09-21 13:50:00,126.8,126.88,126.61,126.86,33477.0,124.138,124.2163,123.952,124.1967,33477.0
2021-09-21 14:00:00,126.86,127.04,126.84,126.93,44206.0,124.1967,124.3729,124.1771,124.2653,44206.0
2021-09-21 14:10:00,126.94,127.21,126.89,127.05,57542.0,124.275,124.5394,124.2261,124.3827,57542.0
2021-09-21 14:20:00,127.03,127.13,126.69,126.71,42766.0,124.3632,124.4611,124.0303,124.0499,42766.0
2021-09-21 14:30:00,126.7,126.95,126.65,126.65,37139.0,124.0401,124.2848,123.9911,123.9911,37139.0
2021-09-21 14:40:00,126.69,126.76,126.57,126.71,37230.0,124.0303,124.0988,123.9128,124.0499,37230.0
2021-09-21 14:50:00,126.72,127.09,126.63,126.73,40106.0,124.0597,124.4219,123.9716,124.0695,40106.0
2021-09-21 15:00:00,126.73,127.0,126.73,126.84,44269.0,124.0695,124.3338,124.0695,124.1771,44269.0
2021-09-21 15:10:00,126.83,126.89,126.57,126.59,72143.0,124.1674,124.2261,123.9128,123.9324,72143.0
2021-09-21 15:20:00,126.59,127.02,126.56,127.01,62570.0,123.9324,124.3534,123.903,124.3436,62570.0
2021-09-21 15:30:00,127.0,127.0,126.69,126.82,109966.0,124.3338,124.3338,124.0303,124.1576,109966.0
2021-09-21 15:40:00,126.82,127.0,126.7,126.93,151578.0,124.1576,124.3338,124.0401,124.2653,151578.0
2021-09-21 15:50:00,126.93,127.0,126.74,126.74,268607.0,124.2653,124.3338,124.0792,124.0792,268607.0
2021-09-22 09:30:00,126.09,126.9,125.12,125.31,171377.0,123.4429,124.2359,122.4933,122.6793,171377.0
2021-09-22 09:40:00,125.31,126.13,124.88,125.73,124243.0,122.6793,123.4821,122.2583,123.0904,124243.0
2021-09-22 09:50:00,125.73,126.6,125.56,126.59,150034.0,123.0904,123.9422,122.924,123.9324,150034.0
2021-09-22 10:00:00,126.55,127.62,126.34,126.42,297144.0,123.8932,124.9408,123.6876,123.766,297144.0
2021-09-22 10:10:00,126.43,127.06,126.24,126.99,107033.0,123.7758,124.3925,123.5897,124.324,107033.0
2021-09-22 10:20:00,126.96,127.02,126.63,126.76,49934.0,124.2946,124.3534,123.9716,124.0988,49934.0
2021-09-22 10:30:00,126.75,127.18,126.63,126.86,92033.0,124.089,124.51,123.9716,124.1967,92033.0
2021-09-22 10:40:00,126.89,127.2,126.73,127.0,71872.0,124.2261,124.5296,124.0695,124.3338,71872.0
2021-09-22 10:50:00,127.0,127.0,126.6,126.69,55029.0,124.3338,124.3338,123.9422,124.0303,55029.0
2021-09-22 11:00:00,126.7,126.93,126.6,126.86,48205.0,124.0401,124.2653,123.9422,124.1967,48205.0
2021-09-22 11:10:00,126.84,127.25,126.83,127.01,85808.0,124.1771,124.5785,124.1674,124.3436,85808.0
2021-09-22 11:20:00,126.98,127.23,126.92,127.17,116685.0,124.3142,124.559,124.2555,124.5002,116685.0
2021-09-22 11:30:00,127.19,127.4,127.01,127.09,112490.0,124.5198,124.7254,124.3436,124.4219,112490.0
2021-09-22 11:40:00,127.11,127.2,126.91,127.04,42408.0,124.4415,124.5296,124.2457,124.3729,42408.0
2021-09-22 11:50:00,127.01,127.2,126.83,126.98,24894.0,124.3436,124.5296,124.1674,124.3142,24894.0
2021-09-22 12:00:00,126.93,126.96,126.71,126.83,36452.0,124.2653,124.2946,124.0499,124.1674,36452.0
2021-09-22 12:10:00,126.81,126.84,126.55,126.55,52570.0,124.1478,124.1771,123.8932,123.8932,52570.0
2021-09-22 12:20:00,126.56,126.8,126.45,126.61,60444.0,123.903,124.138,123.7953,123.952,60444.0
2021-09-22 12:30:00,126.61,126.77,126.57,126.76,30241.0,123.952,124.1086,123.9128,124.0988,30241.0
2021-09-22 12:40:00,126.76,126.77,126.54,126.68,24264.0,124.0988,124.1086,123.8834,124.0205,24264.0
2021-09-22 12:50:00,126.68,126.81,126.59,126.74,38432.0,124.0205,124.1478,123.9324,124.0792,38432.0
2021-09-22 13:00:00,126.71,126.76,126.6,126.67,27358.0,124.0499,124.0988,123.9422,124.0107,27358.0
2021-09-22 13:10:00,126.68,126.74,126.56,126.61,31010.0,124.0205,124.0792,123.903,123.952,31010.0
2021-09-22 13:20:00,126.58,126.58,126.27,126.45,43534.0,123.9226,123.9226,123.6191,123.7953,43534.0
2021-09-22 13:30:00,126.47,126.61,126.46,126.55,27029.0,123.8149,123.952,123.8051,123.8932,27029.0
2021-09-22 13:40:00,126.53,126.75,126.46,126.47,27753.0,123.8737,124.089,123.8051,123.8149,27753.0
2021-09-22 13:50:00,126.44,126.48,126.23,126.3,27044.0,123.7855,123.8247,123.58,123.6485,27044.0
2021-09-22 14:00:00,126.26,126.91,126.11,126.55,49502.0,123.6093,124.2457,123.4625,123.8932,49502.0
2021-09-22 14:10:00,126.57,126.86,126.53,126.56,34183.0,123.9128,124.1967,123.8737,123.903,34183.0
2021-09-22 14:20:00,126.46,126.58,126.3,126.54,55482.0,123.8051,123.9226,123.6485,123.8834,55482.0
2021-09-22 14:30:00,126.57,126.73,126.42,126.44,66846.0,123.9128,124.0695,123.766,123.7855,66846.0
2021-09-22 14:40:00,126.42,126.42,125.86,126.12,83523.0,123.766,123.766,123.2177,123.4723,83523.0
2021-09-22 14:50:00,126.07,126.44,125.94,126.33,72179.0,123.4233,123.7855,123.296,123.6779,72179.0
2021-09-22 15:00:00,126.3,126.62,126.27,126.52,45845.0,123.6485,123.9618,123.6191,123.8639,45845.0
2021-09-22 15:10:00,126.52,126.82,126.47,126.82,39326.0,123.8639,124.1576,123.8149,124.1576,39326.0
2021-09-22 15:20:00,126.79,126.89,126.5,126.5,49848.0,124.1282,124.2261,123.8443,123.8443,49848.0
2021-09-22 15:30:00,126.5,126.64,126.39,126.64,59771.0,123.8443,123.9813,123.7366,123.9813,59771.0
2021-09-22 15:40:00,126.63,126.63,126.36,126.37,84694.0,123.9716,123.9716,123.7072,123.717,84694.0
2021-09-22 15:50:00,126.34,126.44,126.27,126.39,201403.0,123.6876,123.7855,123.6191,123.7366,201403.0
2021-09-23 09:30:00,126.8,127.14,126.11,127.11,85389.0,124.138,124.4708,123.4625,124.4415,85389.0
2021-09-23 09:40:00,127.12,127.8,127.05,127.56,60456.0,124.4513,125.117,124.3827,124.882,60456.0
2021-09-23 09:50:00,127.56,128.07,127.43,127.91,60190.0,124.882,125.3813,124.7548,125.2247,60190.0
2021-09-23 10:00:00,127.94,128.26,127.82,128.18,93266.0,125.2541,125.5673,125.1366,125.489,93266.0
2021-09-23 10:10:00,128.19,128.68,128.05,128.68,43993.0,125.4988,125.9785,125.3617,125.9785,43993.0
2021-09-23 10:20:00,128.7,129.12,128.64,128.92,70360.0,125.9981,126.4093,125.9394,126.2135,70360.0
2021-09-23 10:30:00,128.92,128.92,128.53,128.83,28737.0,126.2135,126.2135,125.8317,126.1254,28737.0
2021-09-23 10:40:00,128.85,129.05,128.68,128.82,61490.0,126.1449,126.3407,125.9785,126.1156,61490.0
2021-09-23 10:50:00,128.78,128.98,128.55,128.86,55851.0,126.0764,126.2722,125.8512,126.1547,55851.0
2021-09-23 11:00:00,128.87,128.97,128.58,128.68,30705.0,126.1645,126.2624,125.8806,125.9785,30705.0
2021-09-23 11:10:00,128.68,129.03,128.67,128.78,44764.0,125.9785,126.3212,125.9687,126.0764,44764.0
2021-09-23 11:20:00,128.77,128.96,128.71,128.94,23215.0,126.0666,126.2526,126.0079,126.2331,23215.0
2021-09-23 11:30:00,129.01,129.04,128.7,128.79,19390.0,126.3016,126.331,125.9981,126.0862,19390.0
2021-09-23 11:40:00,128.77,128.81,128.31,128.35,29319.0,126.0666,126.1058,125.6163,125.6554,29319.0
2021-09-23 11:50:00,128.35,128.61,128.35,128.39,26242.0,125.6554,125.91,125.6554,125.6946,26242.0
2021-09-23 12:00:00,128.42,128.42,127.8,127.8,26672.0,125.724,125.724,125.117,125.117,26672.0
2021-09-23 12:10:00,127.79,127.93,127.72,127.77,18159.0,125.1072,125.2443,125.0387,125.0876,18159.0
2021-09-23 12:20:00,127.77,127.83,127.65,127.74,13623.0,125.0876,125.1464,124.9701,125.0583,13623.0
2021-09-23 12:30:00,127.78,127.95,127.77,127.88,11273.0,125.0974,125.2638,125.0876,125.1953,11273.0
2021-09-23 12:40:00,127.82,127.95,127.75,127.95,17931.0,125.1366,125.2638,125.068,125.2638,17931.0
2021-09-23 12:50:00,127.96,128.02,127.76,127.84,14574.0,125.2736,125.3324,125.0778,125.1562,14574.0
2021-09-23 13:00:00,127.79,127.94,127.67,127.94,19814.0,125.1072,125.2541,124.9897,125.2541,19814.0
2021-09-23 13:10:00,127.96,128.05,127.87,128.04,16911.0,125.2736,125.3617,125.1855,125.352,16911.0
2021-09-23 13:20:00,128.04,128.07,127.81,127.88,21600.0,125.352,125.3813,125.1268,125.1953,21600.0
2021-09-23 13:30:00,127.86,128.07,127.84,128.0,17133.0,125.1757,125.3813,125.1562,125.3128,17133.0
2021-09-23 13:40:00,128.0,128.15,127.98,128.02,16503.0,125.3128,125.4596,125.2932,125.3324,16503.0
2021-09-23 13:50:00,128.04,128.16,127.98,128.13,16334.0,125.352,125.4694,125.2932,125.4401,16334.0
2021-09-23 14:00:00,128.14,128.26,128.1,128.19,19168.0,125.4499,125.5673,125.4107,125.4988,19168.0
2021-09-23 14:10:00,128.16,128.2,127.98,128.09,34628.0,125.4694,125.5086,125.2932,125.4009,34628.0
2021-09-23 14:20:00,128.09,128.12,127.87,127.94,42484.0,125.4009,125.4303,125.1855,125.2541,42484.0
2021-09-23 14:30:00,127.96,128.1,127.89,127.92,29198.0,125.2736,125.4107,125.2051,125.2345,29198.0
2021-09-23 14:40:00,127.94,128.05,127.87,128.05,26604.0,125.2541,125.3617,125.1855,125.3617,26604.0
2021-09-23 14:50:00,128.04,128.16,127.99,128.0,32909.0,125.352,125.4694,125.303,125.3128,32909.0
2021-09-23 15:00:00,128.01,128.11,127.89,128.05,32032.0,125.3226,125.4205,125.2051,125.3617,32032.0
2021-09-23 15:10:00,128.03,128.05,127.88,127.98,31602.0,125.3422,125.3617,125.1953,125.2932,31602.0
2021-09-23 15:20:00,127.98,128.23,127.96,128.08,35893.0,125.2932,125.538,125.2736,125.3911,35893.0
2021-09-23 15:30:00,128.12,128.47,128.06,128.3,78116.0,125.4303,125.7729,125.3715,125.6065,78116.0
2021-09-23 15:40:00,128.29,128.35,128.06,128.11,57202.0,125.5967,125.6554,125.3715,125.4205,57202.0
2021-09-23 15:50:00,128.09,128.1,127.89,127.94,144894.0,125.4009,125.4107,125.2051,125.2541,144894.0
2021-09-24 09:30:00,127.04,127.72,126.86,127.51,59783.0,124.3729,125.0387,124.1967,124.8331,59783.0
2021-09-24 09:40:00,127.55,128.03,127.46,127.56,34712.0,124.8722,125.3422,124.7841,124.882,34712.0
2021-09-24 09:50:00,127.6,128.06,127.4,127.96,51476.0,124.9212,125.3715,124.7254,125.2736,51476.0
2021-09-24 10:00:00,128.03,128.31,127.7,127.83,38765.0,125.3422,125.6163,125.0191,125.1464,38765.0
2021-09-24 10:10:00,127.82,127.88,127.5,127.77,61313.0,125.1366,125.1953,124.8233,125.0876,61313.0
2021-09-24 10:20:00,127.77,127.77,127.2,127.23,11698.0,125.0876,125.0876,124.5296,124.559,11698.0
2021-09-24 10:30:00,127.15,127.48,127.15,127.38,11660.0,124.4806,124.8037,124.4806,124.7058,11660.0
2021-09-24 10:40:00,127.44,127.63,127.39,127.58,16915.0,124.7645,124.9506,124.7156,124.9016,16915.0
2021-09-24 10:50:00,127.54,127.87,127.34,127.87,10313.0,124.8624,125.1855,124.6666,125.1855,10313.0
2021-09-24 11:00:00,127.88,127.88,127.63,127.65,25650.0,125.1953,125.1953,124.9506,124.9701,25650.0
2021-09-24 11:10:00,127.68,128.03,127.66,127.94,21025.0,124.9995,125.3422,124.9799,125.2541,21025.0
2021-09-24 11:20:00,127.93,128.13,127.71,127.8,42172.0,125.2443,125.4401,125.0289,125.117,42172.0
2021-09-24 11:30:00,127.82,128.11,127.82,128.06,10180.0,125.1366,125.4205,125.1366,125.3715,10180.0
2021-09-24 11:40:00,128.07,128.12,127.77,128.05,32569.0,125.3813,125.4303,125.0876,125.3617,32569.0
2021-09-24 11:50:00,128.06,128.32,128.0,128.32,34757.0,125.3715,125.6261,125.3128,125.6261,34757.0
2021-09-24 12:00:00,128.29,128.59,128.29,128.49,33649.0,125.5967,125.8904,125.5967,125.7925,33649.0
2021-09-24 12:10:00,128.52,128.88,128.52,128.84,64112.0,125.8219,126.1743,125.8219,126.1352,64112.0
2021-09-24 12:20:00,128.87,128.93,128.71,128.71,9026.0,126.1645,126.2233,126.0079,126.0079,9026.0
2021-09-24 12:30:00,128.75,128.82,128.7,128.72,9447.0,126.047,126.1156,125.9981,126.0177,9447.0
2021-09-24 12:40:00,128.74,128.91,128.74,128.89,10475.0,126.0373,126.2037,126.0373,126.1841,10475.0
2021-09-24 12:50:00,128.89,128.92,128.69,128.73,16871.0,126.1841,126.2135,125.9883,126.0275,16871.0
2021-09-24 13:00:00,128.74,128.93,128.65,128.81,17277.0,126.0373,126.2233,125.9491,126.1058,17277.0
2021-09-24 13:10:00,128.8,128.96,128.78,128.9,19497.0,126.096,126.2526,126.0764,126.1939,19497.0
2021-09-24 13:20:00,128.86,128.93,128.83,128.91,12406.0,126.1547,126.2233,126.1254,126.2037,12406.0
2021-09-24 13:30:00,128.92,128.94,128.69,128.75,14937.0,126.2135,126.2331,125.9883,126.047,14937.0
2021-09-24 13:40:00,128.75,129.11,128.7,129.11,31673.0,126.047,126.3995,125.9981,126.3995,31673.0
2021-09-24 13:50:00,129.13,129.23,129.04,129.13,23721.0,126.4191,126.517,126.331,126.4191,23721.0
2021-09-24 14:00:00,129.14,129.29,129.13,129.21,28553.0,126.4289,126.5757,126.4191,126.4974,28553.0
2021-09-24 14:10:00,129.21,129.36,129.21,129.35,21047.0,126.4974,126.6442,126.4974,126.6345,21047.0
2021-09-24 14:20:00,129.33,129.46,129.19,129.46,29788.0,126.6149,126.7421,126.4778,126.7421,29788.0
2021-09-24 14:30:00,129.43,129.51,129.3,129.33,19415.0,126.7128,126.7911,126.5855,126.6149,19415.0
2021-09-24 14:40:00,129.33,129.52,129.26,129.5,31526.0,126.6149,126.8009,126.5463,126.7813,31526.0
2021-09-24 14:50:00,129.49,129.61,129.47,129.57,25980.0,126.7715,126.889,126.7519,126.8498,25980.0
2021-09-24 15:00:00,129.58,129.78,129.46,129.49,64327.0,126.8596,127.0554,126.7421,126.7715,64327.0
2021-09-24 15:10:00,129.47,129.83,129.45,129.73,41363.0,126.7519,127.1044,126.7324,127.0065,41363.0
2021-09-24 15:20:00,129.72,129.98,129.59,129.81,73417.0,126.9967,127.2512,126.8694,127.0848,73417.0
2021-09-24 15:30:00,129.81,129.99,129.72,129.97,67257.0,127.0848,127.261,126.9967,127.2414,67257.0
2021-09-24 15:40:00,129.98,130.02,129.78,130.01,77820.0,127.2512,127.2904,127.0554,127.2806,77820.0
2021-09-24 15:50:00,129.99,130.0,129.82,129.95,187543.0,127.261,127.2708,127.0946,127.2219,187543.0
2021-09-27 09:30:00,129.27,129.8,129.05,129.32,112222.0,126.5561,127.075,126.3407,126.6051,112222.0
2021-09-27 09:40:00,129.31,130.75,128.94,130.75,58443.0,126.5953,128.0051,126.2331,128.0051,58443.0
2021-09-27 09:50:00,130.66,130.87,130.35,130.56,33828.0,127.9169,128.1225,127.6135,127.819,33828.0
2021-09-27 10:00:00,130.51,131.01,130.37,130.87,34240.0,127.7701,128.2596,127.633,128.1225,34240.0
2021-09-27 10:10:00,130.84,131.27,130.83,131.27,26304.0,128.0932,128.5141,128.0834,128.5141,26304.0
2021-09-27 10:20:00,131.25,131.76,131.25,131.71,51068.0,128.4946,128.9939,128.4946,128.9449,51068.0
2021-09-27 10:30:00,131.73,131.83,131.51,131.75,40969.0,128.9645,129.0624,128.7491,128.9841,40969.0
2021-09-27 10:40:00,131.75,131.87,131.04,131.04,50678.0,128.9841,129.1015,128.289,128.289,50678.0
2021-09-27 10:50:00,131.01,131.19,130.89,131.0,37076.0,128.2596,128.4358,128.1421,128.2498,37076.0
2021-09-27 11:00:00,130.97,131.12,130.85,130.86,84512.0,128.2204,128.3673,128.103,128.1128,84512.0
2021-09-27 11:10:00,130.86,130.86,130.44,130.61,32762.0,128.1128,128.1128,127.7016,127.868,32762.0
2021-09-27 11:20:00,130.58,130.63,130.41,130.5,37708.0,127.8386,127.8876,127.6722,127.7603,37708.0
2021-09-27 11:30:00,130.52,130.81,130.51,130.78,53726.0,127.7799,128.0638,127.7701,128.0344,53726.0
2021-09-27 11:40:00,130.74,130.91,130.69,130.9,40721.0,127.9953,128.1617,127.9463,128.1519,40721.0
2021-09-27 11:50:00,130.91,131.16,130.9,131.14,26573.0,128.1617,128.4065,128.1519,128.3869,26573.0
2021-09-27 12:00:00,131.12,131.12,130.98,130.99,15054.0,128.3673,128.3673,128.2302,128.24,15054.0
2021-09-27 12:10:00,130.98,131.31,130.84,131.27,35654.0,128.2302,128.5533,128.0932,128.5141,35654.0
2021-09-27 12:20:00,131.28,131.37,131.2,131.25,25445.0,128.5239,128.612,128.4456,128.4946,25445.0
2021-09-27 12:30:00,131.25,131.25,131.02,131.12,19088.0,128.4946,128.4946,128.2694,128.3673,19088.0
2021-09-27 12:40:00,131.15,131.25,131.03,131.03,20379.0,128.3967,128.4946,128.2792,128.2792,20379.0
2021-09-27 12:50:00,131.0,131.01,130.7,130.94,55404.0,128.2498,128.2596,127.9561,128.1911,55404.0
2021-09-27 13:00:00,130.93,131.05,130.79,131.02,30286.0,128.1813,128.2988,128.0442,128.2694,30286.0
2021-09-27 13:10:00,131.06,131.37,131.06,131.37,81449.0,128.3086,128.612,128.3086,128.612,81449.0
2021-09-27 13:20:00,131.42,131.61,131.41,131.6,46808.0,128.661,128.847,128.6512,128.8372,46808.0
2021-09-27 13:30:00,131.58,131.72,131.4,131.67,35099.0,128.8176,128.9547,128.6414,128.9057,35099.0
2021-09-27 13:40:00,131.66,131.76,131.63,131.73,39843.0,128.896,128.9939,128.8666,128.9645,39843.0
2021-09-27 13:50:00,131.71,131.88,131.64,131.83,50125.0,128.9449,129.1113,128.8764,129.0624,50125.0
2021-09-27 14:00:00,131.84,132.06,131.68,132.06,85608.0,129.0722,129.2876,128.9155,129.2876,85608.0
2021-09-27 14:10:00,132.03,132.09,131.89,132.0,68831.0,129.2582,129.3169,129.1211,129.2288,68831.0
2021-09-27 14:20:00,131.99,132.18,131.85,132.17,26113.0,129.219,129.405,129.082,129.3952,26113.0
2021-09-27 14:30:00,132.18,132.3,132.07,132.21,33349.0,129.405,129.5225,129.2973,129.4344,33349.0
2021-09-27 14:40:00,132.2,132.31,132.12,132.21,63522.0,129.4246,129.5323,129.3463,129.4344,63522.0
2021-09-27 14:50:00,132.19,132.3,132.05,132.19,50971.0,129.4148,129.5225,129.2778,129.4148,50971.0
2021-09-27 15:00:00,132.18,132.45,132.16,132.44,34555.0,129.405,129.6694,129.3855,129.6596,34555.0
2021-09-27 15:10:00,132.44,132.56,132.36,132.47,33062.0,129.6596,129.7771,129.5813,129.689,33062.0
2021-09-27 15:20:00,132.46,132.51,132.12,132.22,62933.0,129.6792,129.7281,129.3463,129.4442,62933.0
2021-09-27 15:30:00,132.2,132.38,132.11,132.21,88985.0,129.4246,129.6008,129.3365,129.4344,88985.0
2021-09-27 15:40:00,132.23,132.25,131.7,131.97,101734.0,129.454,129.4736,128.9351,129.1994,101734.0
2021-09-27 15:50:00,131.94,132.03,131.8,132.03,300946.0,129.1701,129.2582,129.033,129.2582,300946.0
2021-09-28 09:30:00,131.86,134.58,131.52,134.29,115184.0,129.0918,131.7547,128.7589,131.4707,115184.0
2021-09-28 09:40:00,134.35,134.49,133.04,133.67,161611.0,131.5295,131.6665,130.247,130.8638,161611.0
2021-09-28 09:50:00,133.67,134.14,132.89,133.3,298508.0,130.8638,131.3239,130.1001,130.5015,298508.0
2021-09-28 10:00:00,133.28,133.67,132.67,133.5,75797.0,130.4819,130.8638,129.8848,130.6973,75797.0
2021-09-28 10:10:00,133.48,133.62,133.0,133.15,86695.0,130.6777,130.8148,130.2078,130.3547,86695.0
2021-09-28 10:20:00,133.11,133.74,132.94,133.62,46426.0,130.3155,130.9323,130.1491,130.8148,46426.0
2021-09-28 10:30:00,133.53,133.8,133.26,133.27,65040.0,130.7267,130.991,130.4624,130.4722,65040.0
2021-09-28 10:40:00,133.23,133.6,133.16,133.47,33403.0,130.433,130.7952,130.3645,130.668,33403.0
2021-09-28 10:50:00,133.45,133.54,133.04,133.11,82833.0,130.6484,130.7365,130.247,130.3155,82833.0
2021-09-28 11:00:00,133.11,133.59,133.09,133.09,85209.0,130.3155,130.7854,130.2959,130.2959,85209.0
2021-09-28 11:10:00,133.12,133.9,133.1,133.85,94535.0,130.3253,131.0889,130.3057,131.04,94535.0
2021-09-28 11:20:00,133.88,134.02,133.59,133.7,81945.0,131.0693,131.2064,130.7854,130.8931,81945.0
2021-09-28 11:30:00,133.73,133.73,133.03,133.25,37802.0,130.9225,130.9225,130.2372,130.4526,37802.0
2021-09-28 11:40:00,133.23,133.34,132.95,133.23,35747.0,130.433,130.5407,130.1589,130.433,35747.0
2021-09-28 11:50:00,133.2,133.7,133.16,133.7,14036.0,130.4036,130.8931,130.3645,130.8931,14036.0
2021-09-28 12:00:00,133.68,134.11,133.56,134.11,49399.0,130.8735,131.2945,130.7561,131.2945,49399.0
2021-09-28 12:10:00,134.13,134.47,134.08,134.39,38205.0,131.3141,131.647,131.2652,131.5686,38205.0
2021-09-28 12:20:00,134.41,134.49,133.87,133.87,43026.0,131.5882,131.6665,131.0596,131.0596,43026.0
2021-09-28 12:30:00,133.88,134.17,133.83,134.0,27259.0,131.0693,131.3533,131.0204,131.1868,27259.0
2021-09-28 12:40:00,133.97,134.15,133.9,134.03,20129.0,131.1575,131.3337,131.0889,131.2162,20129.0
2021-09-28 12:50:00,134.0,134.16,133.95,134.07,16352.0,131.1868,131.3435,131.1379,131.2554,16352.0
2021-09-28 13:00:00,134.09,134.2,133.98,134.0,12769.0,131.2749,131.3826,131.1672,131.1868,12769.0
2021-09-28 13:10:00,134.0,134.14,133.9,134.12,28209.0,131.1868,131.3239,131.0889,131.3043,28209.0
2021-09-28 13:20:00,134.11,134.48,134.05,134.4,29868.0,131.2945,131.6568,131.2358,131.5784,29868.0
2021-09-28 13:30:00,134.42,134.51,133.97,134.08,108283.0,131.598,131.6861,131.1575,131.2652,108283.0
2021-09-28 13:40:00,134.03,134.35,134.01,134.32,65964.0,131.2162,131.5295,131.1966,131.5001,65964.0
2021-09-28 13:50:00,134.32,134.59,134.06,134.06,39527.0,131.5001,131.7644,131.2456,131.2456,39527.0
2021-09-28 14:00:00,134.08,134.51,134.01,134.45,122515.0,131.2652,131.6861,131.1966,131.6274,122515.0
2021-09-28 14:10:00,134.46,134.73,134.32,134.72,47751.0,131.6372,131.9015,131.5001,131.8917,47751.0
2021-09-28 14:20:00,134.72,134.93,134.7,134.93,30397.0,131.8917,132.0973,131.8721,132.0973,30397.0
2021-09-28 14:30:00,134.9,134.93,134.51,134.61,27692.0,132.0679,132.0973,131.6861,131.784,27692.0
2021-09-28 14:40:00,134.61,134.98,134.5,134.92,51851.0,131.784,132.1463,131.6763,132.0875,51851.0
2021-09-28 14:50:00,134.92,135.0,134.48,134.58,35668.0,132.0875,132.1658,131.6568,131.7547,35668.0
2021-09-28 15:00:00,134.55,134.63,134.13,134.13,42625.0,131.7253,131.8036,131.3141,131.3141,42625.0
2021-09-28 15:10:00,134.16,134.27,134.07,134.18,32915.0,131.3435,131.4512,131.2554,131.3631,32915.0
2021-09-28 15:20:00,134.2,134.37,133.71,133.76,57943.0,131.3826,131.5491,130.9029,130.9519,57943.0
2021-09-28 15:30:00,133.75,134.18,133.64,133.98,154864.0,130.9421,131.3631,130.8344,131.1672,154864.0
2021-09-28 15:40:00,133.97,134.04,133.67,133.68,106710.0,131.1575,131.226,130.8638,130.8735,106710.0
2021-09-28 15:50:00,133.58,133.93,133.47,133.89,321606.0,130.7756,131.1183,130.668,131.0791,321606.0
2021-09-29 09:30:00,133.85,137.6,133.81,137.58,251915.0,131.04,134.7113,131.0008,134.6917,251915.0
2021-09-29 09:40:00,137.59,138.33,136.95,138.2,213217.0,134.7015,135.4259,134.0749,135.2987,213217.0
2021-09-29 09:50:00,138.19,138.48,137.77,138.03,98958.0,135.2889,135.5728,134.8777,135.1322,98958.0
2021-09-29 10:00:00,138.12,138.87,138.09,138.56,101543.0,135.2203,135.9546,135.191,135.6511,101543.0
2021-09-29 10:10:00,138.6,139.2,138.6,139.08,91417.0,135.6903,136.2777,135.6903,136.1602,91417.0
2021-09-29 10:20:00,139.13,139.59,138.86,138.95,151277.0,136.2091,136.6595,135.9448,136.0329,151277.0
2021-09-29 10:30:00,138.97,139.41,138.91,139.08,69616.0,136.0525,136.4833,135.9938,136.1602,69616.0
2021-09-29 10:40:00,139.06,139.2,138.88,139.12,82635.0,136.1406,136.2777,135.9644,136.1993,82635.0
2021-09-29 10:50:00,139.11,139.27,138.77,139.15,133173.0,136.1896,136.3462,135.8567,136.2287,133173.0
2021-09-29 11:00:00,139.15,139.39,138.63,138.63,87794.0,136.2287,136.4637,135.7196,135.7196,87794.0
2021-09-29 11:10:00,138.65,138.93,137.93,138.84,118250.0,135.7392,136.0133,135.0343,135.9252,118250.0
2021-09-29 11:20:00,138.85,139.35,138.77,139.35,72870.0,135.935,136.4245,135.8567,136.4245,72870.0
2021-09-29 11:30:00,139.35,139.45,138.93,139.06,86313.0,136.4245,136.5224,136.0133,136.1406,86313.0
2021-09-29 11:40:00,139.07,139.08,138.52,138.66,123366.0,136.1504,136.1602,135.6119,135.749,123366.0
2021-09-29 11:50:00,138.62,138.62,138.15,138.51,133511.0,135.7098,135.7098,135.2497,135.6021,133511.0
2021-09-29 12:00:00,138.59,138.97,138.59,138.69,37640.0,135.6805,136.0525,135.6805,135.7784,37640.0
2021-09-29 12:10:00,138.65,138.82,138.4,138.48,88410.0,135.7392,135.9056,135.4945,135.5728,88410.0
2021-09-29 12:20:00,138.47,138.64,137.91,138.63,71364.0,135.563,135.7294,135.0147,135.7196,71364.0
2021-09-29 12:30:00,138.61,138.86,138.6,138.64,28623.0,135.7,135.9448,135.6903,135.7294,28623.0
2021-09-29 12:40:00,138.7,138.91,138.67,138.74,31813.0,135.7882,135.9938,135.7588,135.8273,31813.0
2021-09-29 12:50:00,138.72,139.33,138.72,139.25,149372.0,135.8077,136.4049,135.8077,136.3266,149372.0
2021-09-29 13:00:00,139.24,139.27,138.45,138.6,132797.0,136.3168,136.3462,135.5434,135.6903,132797.0
2021-09-29 13:10:00,138.51,138.69,138.36,138.53,26952.0,135.6021,135.7784,135.4553,135.6217,26952.0
2021-09-29 13:20:00,138.5,138.58,138.29,138.3,61033.0,135.5924,135.6707,135.3868,135.3966,61033.0
2021-09-29 13:30:00,138.31,138.54,138.2,138.43,93490.0,135.4063,135.6315,135.2987,135.5238,93490.0
2021-09-29 13:40:00,138.47,138.62,138.38,138.49,103458.0,135.563,135.7098,135.4749,135.5826,103458.0
2021-09-29 13:50:00,138.49,138.57,138.42,138.54,79869.0,135.5826,135.6609,135.514,135.6315,79869.0
2021-09-29 14:00:00,138.52,138.56,138.17,138.45,57068.0,135.6119,135.6511,135.2693,135.5434,57068.0
2021-09-29 14:10:00,138.4,138.7,138.4,138.59,23262.0,135.4945,135.7882,135.4945,135.6805,23262.0
2021-09-29 14:20:00,138.6,138.64,138.29,138.52,30059.0,135.6903,135.7294,135.3868,135.6119,30059.0
2021-09-29 14:30:00,138.52,138.63,138.43,138.49,42941.0,135.6119,135.7196,135.5238,135.5826,42941.0
2021-09-29 14:40:00,138.5,138.61,138.43,138.49,65698.0,135.5924,135.7,135.5238,135.5826,65698.0
2021-09-29 14:50:00,138.5,138.61,138.47,138.53,30056.0,135.5924,135.7,135.563,135.6217,30056.0
2021-09-29 15:00:00,138.5,138.57,138.22,138.28,124361.0,135.5924,135.6609,135.3182,135.377,124361.0
2021-09-29 15:10:00,138.34,138.47,138.28,138.37,21295.0,135.4357,135.563,135.377,135.4651,21295.0
2021-09-29 15:20:00,138.35,138.38,138.19,138.3,56413.0,135.4455,135.4749,135.2889,135.3966,56413.0
2021-09-29 15:30:00,138.3,138.34,138.19,138.24,133908.0,135.3966,135.4357,135.2889,135.3378,133908.0
2021-09-29 15:40:00,138.25,138.28,138.16,138.26,170706.0,135.3476,135.377,135.2595,135.3574,170706.0
2021-09-29 15:50:00,138.25,138.36,137.84,137.94,381537.0,135.3476,135.4553,134.9462,135.0441,381537.0
2021-09-30 09:30:00,139.31,140.1,139.16,139.86,103160.0,136.3854,137.1588,136.2385,136.9238,103160.0
2021-09-30 09:40:00,139.91,140.54,138.85,139.6,100838.0,136.9728,137.5895,135.935,136.6693,100838.0
2021-09-30 09:50:00,139.78,140.96,139.78,140.45,104620.0,136.8455,138.0007,136.8455,137.5014,104620.0
2021-09-30 10:00:00,140.39,140.52,140.09,140.46,95216.0,137.4427,137.57,137.149,137.5112,95216.0
2021-09-30 10:10:00,140.44,140.93,140.17,140.83,79884.0,137.4916,137.9713,137.2273,137.8734,79884.0
2021-09-30 10:20:00,140.8,141.19,140.67,141.19,83936.0,137.8441,138.2259,137.7168,138.2259,83936.0
2021-09-30 10:30:00,141.19,141.72,141.08,141.58,63223.0,138.2259,138.7448,138.1182,138.6077,63223.0
2021-09-30 10:40:00,141.56,142.21,141.39,142.21,110134.0,138.5881,139.2245,138.4217,139.2245,110134.0
2021-09-30 10:50:00,142.21,142.65,141.83,142.65,139914.0,139.2245,139.6552,138.8524,139.6552,139914.0
2021-09-30 11:00:00,142.65,142.96,142.41,142.52,123718.0,139.6552,139.9587,139.4203,139.528,123718.0
2021-09-30 11:10:00,142.52,142.84,142.45,142.56,63865.0,139.528,139.8412,139.4594,139.5671,63865.0
2021-09-30 11:20:00,142.59,142.75,142.31,142.52,53763.0,139.5965,139.7531,139.3224,139.528,53763.0
2021-09-30 11:30:00,142.54,142.96,142.36,142.61,98541.0,139.5475,139.9587,139.3713,139.6161,98541.0
2021-09-30 11:40:00,142.57,142.78,142.39,142.5,66442.0,139.5769,139.7825,139.4007,139.5084,66442.0
2021-09-30 11:50:00,142.5,143.44,142.46,143.23,81730.0,139.5084,140.4286,139.4692,140.2231,81730.0
2021-09-30 12:00:00,143.22,143.24,142.97,143.19,95536.0,140.2133,140.2328,139.9685,140.1839,95536.0
2021-09-30 12:10:00,143.16,143.5,143.15,143.39,47704.0,140.1545,140.4874,140.1447,140.3797,47704.0
2021-09-30 12:20:00,143.38,143.45,143.06,143.19,68544.0,140.3699,140.4384,140.0566,140.1839,68544.0
2021-09-30 12:30:00,143.19,143.54,143.1,143.21,82827.0,140.1839,140.5265,140.0958,140.2035,82827.0
2021-09-30 12:40:00,143.2,143.32,143.09,143.28,52702.0,140.1937,140.3112,140.086,140.272,52702.0
2021-09-30 12:50:00,143.28,143.5,143.16,143.32,51875.0,140.272,140.4874,140.1545,140.3112,51875.0
2021-09-30 13:00:00,143.33,143.63,143.24,143.59,31567.0,140.321,140.6147,140.2328,140.5755,31567.0
2021-09-30 13:10:00,143.59,143.67,143.12,143.25,65565.0,140.5755,140.6538,140.1154,140.2426,65565.0
2021-09-30 13:20:00,143.28,143.42,143.25,143.35,30461.0,140.272,140.4091,140.2426,140.3405,30461.0
2021-09-30 13:30:00,143.34,143.6,143.18,143.56,44247.0,140.3307,140.5853,140.1741,140.5461,44247.0
2021-09-30 13:40:00,143.54,143.6,143.44,143.5,44557.0,140.5265,140.5853,140.4286,140.4874,44557.0
2021-09-30 13:50:00,143.53,143.88,143.52,143.53,38991.0,140.5168,140.8594,140.507,140.5168,38991.0
2021-09-30 14:00:00,143.52,143.72,143.2,143.31,47258.0,140.507,140.7028,140.1937,140.3014,47258.0
2021-09-30 14:10:00,143.31,143.67,143.31,143.61,34722.0,140.3014,140.6538,140.3014,140.5951,34722.0
2021-09-30 14:20:00,143.62,143.68,143.44,143.67,34776.0,140.6049,140.6636,140.4286,140.6538,34776.0
2021-09-30 14:30:00,143.65,143.68,143.19,143.24,35408.0,140.6342,140.6636,140.1839,140.2328,35408.0
2021-09-30 14:40:00,143.24,143.69,143.17,143.69,74027.0,140.2328,140.6734,140.1643,140.6734,74027.0
2021-09-30 14:50:00,143.69,143.86,143.66,143.82,61561.0,140.6734,140.8398,140.644,140.8007,61561.0
2021-09-30 15:00:00,143.82,143.99,143.72,143.91,89765.0,140.8007,140.9671,140.7028,140.8888,89765.0
2021-09-30 15:10:00,143.93,144.13,143.79,143.84,66896.0,140.9084,141.1042,140.7713,140.8203,66896.0
2021-09-30 15:20:00,143.84,143.92,143.36,143.38,57538.0,140.8203,140.8986,140.3503,140.3699,57538.0
2021-09-30 15:30:00,143.38,143.72,142.89,142.91,86224.0,140.3699,140.7028,139.8902,139.9098,86224.0
2021-09-30 15:40:00,142.93,143.17,142.88,143.09,120069.0,139.9294,140.1643,139.8804,140.086,120069.0
2021-09-30 15:50:00,143.09,143.09,141.87,142.31,488567.0,140.086,140.086,138.8916,139.3224,488567.0
2021-10-01 09:30:00,141.9,144.05,141.0,142.65,217912.0,138.921,141.0258,138.0399,139.6552,217912.0
2021-10-01 09:40:00,142.63,142.64,140.59,140.7,70233.0,139.6357,139.6454,137.6385,137.7462,70233.0
2021-10-01 09:50:00,140.65,140.69,139.54,140.28,141509.0,137.6972,137.7364,136.6105,137.335,141509.0
2021-10-01 10:00:00,140.17,140.41,139.83,140.41,113402.0,137.2273,137.4623,136.8944,137.4623,113402.0
2021-10-01 10:10:00,140.41,141.03,140.24,140.48,67569.0,137.4623,138.0692,137.2958,137.5308,67569.0
2021-10-01 10:20:00,140.53,140.62,139.94,140.4,29043.0,137.5797,137.6679,137.0021,137.4525,29043.0
2021-10-01 10:30:00,140.36,141.13,140.35,141.02,38606.0,137.4133,138.1671,137.4035,138.0595,38606.0
2021-10-01 10:40:00,141.01,141.29,140.32,140.6,59141.0,138.0497,138.3238,137.3741,137.6483,59141.0
2021-10-01 10:50:00,140.65,140.67,140.28,140.48,36432.0,137.6972,137.7168,137.335,137.5308,36432.0
2021-10-01 11:00:00,140.46,141.01,140.17,140.96,45965.0,137.5112,138.0497,137.2273,138.0007,45965.0
2021-10-01 11:10:00,140.91,141.7,140.78,141.54,96337.0,137.9518,138.7252,137.8245,138.5685,96337.0
2021-10-01 11:20:00,141.54,141.65,141.1,141.15,22836.0,138.5685,138.6762,138.1378,138.1867,22836.0
2021-10-01 11:30:00,141.11,141.4,141.03,141.16,45905.0,138.1476,138.4315,138.0692,138.1965,45905.0
2021-10-01 11:40:00,141.18,141.95,141.03,141.91,52172.0,138.2161,138.9699,138.0692,138.9308,52172.0
2021-10-01 11:50:00,141.89,141.96,141.72,141.91,22302.0,138.9112,138.9797,138.7448,138.9308,22302.0
2021-10-01 12:00:00,141.91,142.14,141.69,142.14,28237.0,138.9308,139.1559,138.7154,139.1559,28237.0
2021-10-01 12:10:00,142.15,142.15,141.78,142.01,14789.0,139.1657,139.1657,138.8035,139.0287,14789.0
2021-10-01 12:20:00,142.02,142.05,141.92,142.05,21781.0,139.0385,139.0678,138.9406,139.0678,21781.0
2021-10-01 12:30:00,142.05,142.27,142.02,142.08,24135.0,139.0678,139.2832,139.0385,139.0972,24135.0
2021-10-01 12:40:00,142.11,142.7,142.09,142.6,30397.0,139.1266,139.7042,139.107,139.6063,30397.0
2021-10-01 12:50:00,142.61,142.94,142.58,142.79,28923.0,139.6161,139.9391,139.5867,139.7923,28923.0
2021-10-01 13:00:00,142.76,143.05,142.67,143.05,32289.0,139.7629,140.0468,139.6748,140.0468,32289.0
2021-10-01 13:10:00,143.09,143.15,142.91,143.13,39340.0,140.086,140.1447,139.9098,140.1252,39340.0
2021-10-01 13:20:00,143.09,143.33,143.09,143.17,39810.0,140.086,140.321,140.086,140.1643,39810.0
2021-10-01 13:30:00,143.18,143.24,143.0,143.1,11993.0,140.1741,140.2328,139.9979,140.0958,11993.0
2021-10-01 13:40:00,143.07,143.29,142.94,143.29,29935.0,140.0664,140.2818,139.9391,140.2818,29935.0
2021-10-01 13:50:00,143.2,143.34,143.2,143.27,15594.0,140.1937,140.3307,140.1937,140.2622,15594.0
2021-10-01 14:00:00,143.31,143.44,143.22,143.33,15315.0,140.3014,140.4286,140.2133,140.321,15315.0
2021-10-01 14:10:00,143.34,143.37,143.2,143.34,13005.0,140.3307,140.3601,140.1937,140.3307,13005.0
2021-10-01 14:20:00,143.36,143.48,143.3,143.44,16923.0,140.3503,140.4678,140.2916,140.4286,16923.0
2021-10-01 14:30:00,143.4,143.52,143.4,143.43,11102.0,140.3895,140.507,140.3895,140.4189,11102.0
2021-10-01 14:40:00,143.43,143.56,143.37,143.53,17367.0,140.4189,140.5461,140.3601,140.5168,17367.0
2021-10-01 14:50:00,143.55,143.9,143.55,143.84,20028.0,140.5363,140.879,140.5363,140.8203,20028.0
2021-10-01 15:00:00,143.86,143.95,143.58,143.77,18361.0,140.8398,140.9279,140.5657,140.7517,18361.0
2021-10-01 15:10:00,143.77,143.94,143.75,143.78,18440.0,140.7517,140.9182,140.7321,140.7615,18440.0
2021-10-01 15:20:00,143.76,143.89,143.55,143.89,34108.0,140.7419,140.8692,140.5363,140.8692,34108.0
2021-10-01 15:30:00,143.87,144.03,143.71,143.76,43344.0,140.8496,141.0063,140.693,140.7419,43344.0
2021-10-01 15:40:00,143.75,143.87,143.65,143.78,39561.0,140.7321,140.8496,140.6342,140.7615,39561.0
2021-10-01 15:50:00,143.8,144.11,143.45,143.59,140926.0,140.7811,141.0846,140.4384,140.5755,140926.0
2021-10-04 09:30:00,142.99,145.42,142.78,145.22,120556.0,139.9881,142.3671,139.7825,142.1713,120556.0
2021-10-04 09:40:00,145.18,145.46,143.89,144.7,93256.0,142.1321,142.4062,140.8692,141.6622,93256.0
2021-10-04 09:50:00,144.76,144.86,144.15,144.63,28717.0,141.7209,141.8188,141.1237,141.5937,28717.0
2021-10-04 10:00:00,144.31,144.87,140.02,144.61,68632.0,141.2804,141.8286,137.0804,141.5741,68632.0
2021-10-04 10:10:00,144.64,144.84,143.97,143.97,60080.0,141.6035,141.7993,140.9475,140.9475,60080.0
2021-10-04 10:20:00,144.07,144.15,143.73,143.85,37309.0,141.0454,141.1237,140.7126,140.83,37309.0
2021-10-04 10:30:00,143.83,144.21,143.59,144.01,63469.0,140.8105,141.1825,140.5755,140.9867,63469.0
2021-10-04 10:40:00,144.03,144.03,143.35,143.59,24406.0,141.0063,141.0063,140.3405,140.5755,24406.0
2021-10-04 10:50:00,143.59,143.71,142.58,142.74,108680.0,140.5755,140.693,139.5867,139.7433,108680.0
2021-10-04 11:00:00,142.76,143.21,142.59,143.06,44040.0,139.7629,140.2035,139.5965,140.0566,44040.0
2021-10-04 11:10:00,143.0,143.16,142.88,142.97,33983.0,139.9979,140.1545,139.8804,139.9685,33983.0
2021-10-04 11:20:00,142.96,143.24,142.88,142.98,32350.0,139.9587,140.2328,139.8804,139.9783,32350.0
2021-10-04 11:30:00,142.99,143.05,142.36,142.56,29615.0,139.9881,140.0468,139.3713,139.5671,29615.0
2021-10-04 11:40:00,142.53,142.96,142.41,142.84,14301.0,139.5378,139.9587,139.4203,139.8412,14301.0
2021-10-04 11:50:00,142.84,143.23,142.64,143.06,17378.0,139.8412,140.2231,139.6454,140.0566,17378.0
2021-10-04 12:00:00,143.04,143.14,142.94,143.1,12136.0,140.037,140.1349,139.9391,140.0958,12136.0
2021-10-04 12:10:00,143.06,143.19,142.93,142.93,9341.0,140.0566,140.1839,139.9294,139.9294,9341.0
2021-10-04 12:20:00,142.91,142.91,142.75,142.8,11229.0,139.9098,139.9098,139.7531,139.8021,11229.0
2021-10-04 12:30:00,142.76,142.97,142.74,142.76,12470.0,139.7629,139.9685,139.7433,139.7629,12470.0
2021-10-04 12:40:00,142.76,143.15,142.64,143.1,13227.0,139.7629,140.1447,139.6454,140.0958,13227.0
2021-10-04 12:50:00,143.1,143.25,142.99,143.18,18699.0,140.0958,140.2426,139.9881,140.1741,18699.0
2021-10-04 13:00:00,143.22,143.37,143.04,143.26,24000.0,140.2133,140.3601,140.037,140.2524,24000.0
2021-10-04 13:10:00,143.24,143.48,143.22,143.44,41874.0,140.2328,140.4678,140.2133,140.4286,41874.0
2021-10-04 13:20:00,143.44,143.48,143.24,143.26,41480.0,140.4286,140.4678,140.2328,140.2524,41480.0
2021-10-04 13:30:00,143.32,143.47,143.29,143.31,30010.0,140.3112,140.458,140.2818,140.3014,30010.0
2021-10-04 13:40:00,143.31,143.4,143.21,143.36,17753.0,140.3014,140.3895,140.2035,140.3503,17753.0
2021-10-04 13:50:00,143.37,143.45,143.03,143.11,21641.0,140.3601,140.4384,140.0273,140.1056,21641.0
2021-10-04 14:00:00,143.14,143.42,143.11,143.29,28833.0,140.1349,140.4091,140.1056,140.2818,28833.0
2021-10-04 14:10:00,143.27,143.45,143.18,143.45,29209.0,140.2622,140.4384,140.1741,140.4384,29209.0
2021-10-04 14:20:00,143.42,143.67,143.36,143.54,22028.0,140.4091,140.6538,140.3503,140.5265,22028.0
2021-10-04 14:30:00,143.53,143.63,143.42,143.61,19940.0,140.5168,140.6147,140.4091,140.5951,19940.0
2021-10-04 14:40:00,143.59,143.92,143.54,143.69,50229.0,140.5755,140.8986,140.5265,140.6734,50229.0
2021-10-04 14:50:00,143.68,143.8,143.57,143.65,32465.0,140.6636,140.7811,140.5559,140.6342,32465.0
2021-10-04 15:00:00,143.66,143.91,143.63,143.63,46035.0,140.644,140.8888,140.6147,140.6147,46035.0
2021-10-04 15:10:00,143.61,143.66,143.06,143.06,43364.0,140.5951,140.644,140.0566,140.0566,43364.0
2021-10-04 15:20:00,143.03,143.17,142.92,143.02,41717.0,140.0273,140.1643,139.9196,140.0175,41717.0
2021-10-04 15:30:00,143.03,143.12,142.83,142.89,47833.0,140.0273,140.1154,139.8315,139.8902,47833.0
2021-10-04 15:40:00,142.9,143.18,142.89,142.97,67103.0,139.9,140.1741,139.8902,139.9685,67103.0
2021-10-04 15:50:00,142.97,143.23,142.8,143.17,187335.0,139.9685,140.2231,139.8021,140.1643,187335.0
2021-10-05 09:30:00,143.13,144.41,142.6,144.09,124143.0,140.1252,141.3783,139.6063,141.065,124143.0
2021-10-05 09:40:00,144.14,144.5,143.72,144.36,31079.0,141.114,141.4664,140.7028,141.3293,31079.0
2021-10-05 09:50:00,144.4,144.43,143.77,144.14,23427.0,141.3685,141.3979,140.7517,141.114,23427.0
2021-10-05 10:00:00,144.13,144.59,144.08,144.37,23879.0,141.1042,141.5545,141.0552,141.3391,23879.0
2021-10-05 10:10:00,144.32,144.5,144.03,144.36,25198.0,141.2902,141.4664,141.0063,141.3293,25198.0
2021-10-05 10:20:00,144.31,144.41,144.09,144.41,22380.0,141.2804,141.3783,141.065,141.3783,22380.0
2021-10-05 10:30:00,144.42,144.73,144.08,144.25,39053.0,141.3881,141.6916,141.0552,141.2216,39053.0
2021-10-05 10:40:00,144.27,144.31,143.81,144.15,33166.0,141.2412,141.2804,140.7909,141.1237,33166.0
2021-10-05 10:50:00,144.18,144.28,144.01,144.08,33826.0,141.1531,141.251,140.9867,141.0552,33826.0
2021-10-05 11:00:00,144.09,144.43,144.09,144.39,16314.0,141.065,141.3979,141.065,141.3587,16314.0
2021-10-05 11:10:00,144.39,144.39,143.83,143.84,25087.0,141.3587,141.3587,140.8105,140.8203,25087.0
2021-10-05 11:20:00,143.86,144.02,143.78,143.78,14490.0,140.8398,140.9965,140.7615,140.7615,14490.0
2021-10-05 11:30:00,143.76,143.87,143.6,143.66,32740.0,140.7419,140.8496,140.5853,140.644,32740.0
2021-10-05 11:40:00,143.64,143.65,143.44,143.5,26370.0,140.6244,140.6342,140.4286,140.4874,26370.0
2021-10-05 11:50:00,143.46,143.73,143.41,143.69,16097.0,140.4482,140.7126,140.3993,140.6734,16097.0
2021-10-05 12:00:00,143.64,143.75,143.55,143.67,17016.0,140.6244,140.7321,140.5363,140.6538,17016.0
2021-10-05 12:10:00,143.63,143.68,143.45,143.45,11502.0,140.6147,140.6636,140.4384,140.4384,11502.0
2021-10-05 12:20:00,143.47,143.48,143.16,143.34,23599.0,140.458,140.4678,140.1545,140.3307,23599.0
2021-10-05 12:30:00,143.34,143.59,143.16,143.59,16879.0,140.3307,140.5755,140.1545,140.5755,16879.0
2021-10-05 12:40:00,143.61,143.79,143.45,143.79,14104.0,140.5951,140.7713,140.4384,140.7713,14104.0
2021-10-05 12:50:00,143.81,144.02,143.81,143.91,13582.0,140.7909,140.9965,140.7909,140.8888,13582.0
2021-10-05 13:00:00,143.92,144.07,143.83,144.03,10996.0,140.8986,141.0454,140.8105,141.0063,10996.0
2021-10-05 13:10:00,144.0,144.15,143.93,144.05,11401.0,140.9769,141.1237,140.9084,141.0258,11401.0
2021-10-05 13:20:00,144.13,144.13,143.97,144.0,12760.0,141.1042,141.1042,140.9475,140.9769,12760.0
2021-10-05 13:30:00,144.02,144.08,143.86,144.08,14045.0,140.9965,141.0552,140.8398,141.0552,14045.0
2021-10-05 13:40:00,144.06,144.25,144.06,144.16,11567.0,141.0356,141.2216,141.0356,141.1335,11567.0
2021-10-05 13:50:00,144.18,144.24,144.04,144.21,9664.0,141.1531,141.2119,141.0161,141.1825,9664.0
2021-10-05 14:00:00,144.23,144.4,144.23,144.39,14626.0,141.2021,141.3685,141.2021,141.3587,14626.0
2021-10-05 14:10:00,144.39,144.49,144.16,144.31,13379.0,141.3587,141.4566,141.1335,141.2804,13379.0
2021-10-05 14:20:00,144.32,144.34,144.16,144.21,10957.0,141.2902,141.3098,141.1335,141.1825,10957.0
2021-10-05 14:30:00,144.21,144.35,144.12,144.22,13734.0,141.1825,141.3195,141.0944,141.1923,13734.0
2021-10-05 14:40:00,144.23,144.25,144.08,144.11,16701.0,141.2021,141.2216,141.0552,141.0846,16701.0
2021-10-05 14:50:00,144.13,144.24,144.05,144.18,16582.0,141.1042,141.2119,141.0258,141.1531,16582.0
2021-10-05 15:00:00,144.17,144.28,144.15,144.2,16162.0,141.1433,141.251,141.1237,141.1727,16162.0
2021-10-05 15:10:00,144.22,144.24,144.01,144.17,54614.0,141.1923,141.2119,140.9867,141.1433,54614.0
2021-10-05 15:20:00,144.12,144.12,143.67,143.67,27245.0,141.0944,141.0944,140.6538,140.6538,27245.0
2021-10-05 15:30:00,143.67,143.9,143.6,143.86,98356.0,140.6538,140.879,140.5853,140.8398,98356.0
2021-10-05 15:40:00,143.86,143.9,143.47,143.6,161152.0,140.8398,140.879,140.458,140.5853,161152.0
2021-10-05 15:50:00,143.61,144.25,143.47,144.05,235385.0,140.5951,141.2216,140.458,141.0258,235385.0
2021-10-06 09:30:00,143.58,143.58,140.65,140.98,231675.0,140.5657,140.5657,137.6972,138.0203,231675.0
2021-10-06 09:40:00,140.96,141.52,137.45,137.53,308556.0,138.0007,138.549,134.5644,134.6427,308556.0
2021-10-06 09:50:00,137.57,137.75,135.45,135.64,417823.0,134.6819,134.8581,132.6064,132.7924,417823.0
2021-10-06 10:00:00,135.62,135.64,133.78,135.01,306190.0,132.7728,132.7924,130.9714,132.1756,306190.0
2021-10-06 10:10:00,135.03,135.82,134.47,135.74,168455.0,132.1952,132.9686,131.647,132.8903,168455.0
2021-10-06 10:20:00,135.8,136.34,135.26,135.43,305464.0,132.949,133.4777,132.4204,132.5868,305464.0
2021-10-06 10:30:00,135.4,135.51,133.5,133.97,258296.0,132.5574,132.6651,130.6973,131.1575,258296.0
2021-10-06 10:40:00,133.96,135.11,133.62,135.02,123117.0,131.1477,132.2735,130.8148,132.1854,123117.0
2021-10-06 10:50:00,135.05,135.8,134.9,135.15,168005.0,132.2148,132.949,132.0679,132.3127,168005.0
2021-10-06 11:00:00,135.2,135.95,134.91,135.87,115196.0,132.3616,133.0959,132.0777,133.0176,115196.0
2021-10-06 11:10:00,135.9,136.14,135.65,135.74,161610.0,133.0469,133.2819,132.8022,132.8903,161610.0
2021-10-06 11:20:00,135.74,135.75,134.57,135.42,142693.0,132.8903,132.9001,131.7449,132.577,142693.0
2021-10-06 11:30:00,135.4,136.01,135.29,135.92,76069.0,132.5574,133.1546,132.4497,133.0665,76069.0
2021-10-06 11:40:00,135.97,136.11,135.86,136.0,78760.0,133.1155,133.2525,133.0078,133.1448,78760.0
2021-10-06 11:50:00,135.97,136.24,135.58,135.77,68260.0,133.1155,133.3798,132.7337,132.9197,68260.0
2021-10-06 12:00:00,135.77,135.84,135.34,135.48,49638.0,132.9197,132.9882,132.4987,132.6358,49638.0
2021-10-06 12:10:00,135.53,135.87,135.43,135.49,48953.0,132.6847,133.0176,132.5868,132.6455,48953.0
2021-10-06 12:20:00,135.47,135.57,134.85,134.9,71062.0,132.626,132.7239,132.019,132.0679,71062.0
2021-10-06 12:30:00,134.9,134.96,134.32,134.52,106066.0,132.0679,132.1267,131.5001,131.6959,106066.0
2021-10-06 12:40:00,134.46,134.54,134.13,134.27,58435.0,131.6372,131.7155,131.3141,131.4512,58435.0
2021-10-06 12:50:00,134.26,134.41,134.08,134.22,64800.0,131.4414,131.5882,131.2652,131.4022,64800.0
2021-10-06 13:00:00,134.25,134.5,133.99,134.04,118095.0,131.4316,131.6763,131.177,131.226,118095.0
2021-10-06 13:10:00,134.09,134.35,133.76,134.25,79931.0,131.2749,131.5295,130.9519,131.4316,79931.0
2021-10-06 13:20:00,134.25,134.6,134.21,134.58,53049.0,131.4316,131.7742,131.3924,131.7547,53049.0
2021-10-06 13:30:00,134.6,134.64,134.47,134.54,64211.0,131.7742,131.8134,131.647,131.7155,64211.0
2021-10-06 13:40:00,134.54,134.63,134.23,134.4,61590.0,131.7155,131.8036,131.412,131.5784,61590.0
2021-10-06 13:50:00,134.41,134.49,133.75,133.83,77315.0,131.5882,131.6665,130.9421,131.0204,77315.0
2021-10-06 14:00:00,133.89,134.07,133.55,134.07,83323.0,131.0791,131.2554,130.7463,131.2554,83323.0
2021-10-06 14:10:00,134.05,134.58,134.04,134.33,93432.0,131.2358,131.7547,131.226,131.5099,93432.0
2021-10-06 14:20:00,134.32,134.47,134.12,134.18,69485.0,131.5001,131.647,131.3043,131.3631,69485.0
2021-10-06 14:30:00,134.19,134.19,133.74,133.8,57061.0,131.3728,131.3728,130.9323,130.991,57061.0
2021-10-06 14:40:00,133.86,134.01,133.65,133.9,75704.0,131.0498,131.1966,130.8442,131.0889,75704.0
2021-10-06 14:50:00,133.9,133.93,133.58,133.63,56500.0,131.0889,131.1183,130.7756,130.8246,56500.0
2021-10-06 15:00:00,133.62,133.67,132.93,133.07,144739.0,130.8148,130.8638,130.1393,130.2764,144739.0
2021-10-06 15:10:00,133.06,133.51,132.86,133.4,119522.0,130.2666,130.7071,130.0708,130.5994,119522.0
2021-10-06 15:20:00,133.41,133.78,133.33,133.76,122238.0,130.6092,130.9714,130.5309,130.9519,122238.0
2021-10-06 15:30:00,133.75,133.84,133.32,133.79,196950.0,130.9421,131.0302,130.5211,130.9812,196950.0
2021-10-06 15:40:00,133.79,133.95,133.46,133.89,201009.0,130.9812,131.1379,130.6582,131.0791,201009.0
2021-10-06 15:50:00,133.89,134.39,133.88,134.1,392009.0,131.0791,131.5686,131.0693,131.2847,392009.0
2021-10-07 09:30:00,134.78,136.8,134.4,135.53,292063.0,131.9505,133.928,131.5784,132.6847,292063.0
2021-10-07 09:40:00,135.61,136.5,135.47,135.53,95828.0,132.763,133.6343,132.626,132.6847,95828.0
2021-10-07 09:50:00,135.59,136.22,135.47,136.22,53911.0,132.7434,133.3602,132.626,133.3602,53911.0
2021-10-07 10:00:00,136.19,136.29,135.44,135.67,47248.0,133.3309,133.4288,132.5966,132.8218,47248.0
2021-10-07 10:10:00,135.58,135.62,135.35,135.52,35396.0,132.7337,132.7728,132.5085,132.6749,35396.0
2021-10-07 10:20:00,135.52,135.79,135.35,135.58,54420.0,132.6749,132.9393,132.5085,132.7337,54420.0
2021-10-07 10:30:00,135.56,136.02,135.44,135.96,83354.0,132.7141,133.1644,132.5966,133.1057,83354.0
2021-10-07 10:40:00,135.98,136.64,135.98,136.64,51006.0,133.1253,133.7714,133.1253,133.7714,51006.0
2021-10-07 10:50:00,136.65,137.05,136.49,136.76,57463.0,133.7812,134.1728,133.6246,133.8889,57463.0
2021-10-07 11:00:00,136.75,137.0,136.27,136.49,41809.0,133.8791,134.1238,133.4092,133.6246,41809.0
2021-10-07 11:10:00,136.41,136.74,136.3,136.74,25582.0,133.5462,133.8693,133.4385,133.8693,25582.0
2021-10-07 11:20:00,136.75,136.78,136.44,136.56,22916.0,133.8791,133.9085,133.5756,133.6931,22916.0
2021-10-07 11:30:00,136.56,137.08,136.55,136.69,34199.0,133.6931,134.2022,133.6833,133.8204,34199.0
2021-10-07 11:40:00,136.72,137.29,136.7,137.18,28562.0,133.8497,134.4078,133.8301,134.3001,28562.0
2021-10-07 11:50:00,137.24,137.53,136.96,137.36,47832.0,134.3588,134.6427,134.0847,134.4763,47832.0
2021-10-07 12:00:00,137.38,137.56,137.2,137.47,35867.0,134.4959,134.6721,134.3196,134.584,35867.0
2021-10-07 12:10:00,137.48,137.58,137.31,137.37,41595.0,134.5938,134.6917,134.4273,134.4861,41595.0
2021-10-07 12:20:00,137.35,137.42,137.12,137.27,18442.0,134.4665,134.535,134.2413,134.3882,18442.0
2021-10-07 12:30:00,137.28,137.35,137.14,137.19,27304.0,134.398,134.4665,134.2609,134.3099,27304.0
2021-10-07 12:40:00,137.18,137.19,136.81,136.86,36844.0,134.3001,134.3099,133.9378,133.9868,36844.0
2021-10-07 12:50:00,136.88,137.19,136.71,137.09,31165.0,134.0064,134.3099,133.8399,134.212,31165.0
2021-10-07 13:00:00,137.07,137.09,136.92,136.97,45126.0,134.1924,134.212,134.0455,134.0945,45126.0
2021-10-07 13:10:00,137.01,137.28,136.96,137.21,25276.0,134.1336,134.398,134.0847,134.3294,25276.0
2021-10-07 13:20:00,137.2,137.35,137.12,137.22,23736.0,134.3196,134.4665,134.2413,134.3392,23736.0
2021-10-07 13:30:00,137.24,137.41,137.22,137.26,28024.0,134.3588,134.5252,134.3392,134.3784,28024.0
2021-10-07 13:40:00,137.25,137.74,137.25,137.72,39528.0,134.3686,134.8483,134.3686,134.8287,39528.0
2021-10-07 13:50:00,137.71,137.83,137.65,137.65,55010.0,134.8189,134.9364,134.7602,134.7602,55010.0
2021-10-07 14:00:00,137.68,137.92,137.56,137.91,37163.0,134.7896,135.0245,134.6721,135.0147,37163.0
2021-10-07 14:10:00,137.87,138.07,137.82,137.97,50081.0,134.9756,135.1714,134.9266,135.0735,50081.0
2021-10-07 14:20:00,137.98,138.12,137.88,137.96,40418.0,135.0833,135.2203,134.9854,135.0637,40418.0
2021-10-07 14:30:00,137.98,138.0,137.56,137.65,31882.0,135.0833,135.1029,134.6721,134.7602,31882.0
2021-10-07 14:40:00,137.65,137.67,137.43,137.56,38956.0,134.7602,134.7798,134.5448,134.6721,38956.0
2021-10-07 14:50:00,137.58,137.81,137.51,137.8,76571.0,134.6917,134.9168,134.6231,134.9071,76571.0
2021-10-07 15:00:00,137.78,137.86,137.67,137.86,26795.0,134.8875,134.9658,134.7798,134.9658,26795.0
2021-10-07 15:10:00,137.84,137.96,137.6,137.83,39739.0,134.9462,135.0637,134.7113,134.9364,39739.0
2021-10-07 15:20:00,137.83,138.0,137.77,137.83,54278.0,134.9364,135.1029,134.8777,134.9364,54278.0
2021-10-07 15:30:00,137.83,137.95,137.56,137.58,69998.0,134.9364,135.0539,134.6721,134.6917,69998.0
2021-10-07 15:40:00,137.55,137.56,137.25,137.5,99343.0,134.6623,134.6721,134.3686,134.6134,99343.0
2021-10-07 15:50:00,137.49,137.71,137.37,137.59,240708.0,134.6036,134.8189,134.4861,134.7015,240708.0
2021-10-08 09:30:00,137.48,138.44,137.41,138.35,100402.0,134.5938,135.5336,134.5252,135.4455,100402.0
2021-10-08 09:40:00,138.49,139.28,138.41,138.67,69860.0,135.5826,136.356,135.5042,135.7588,69860.0
2021-10-08 09:50:00,138.61,139.27,138.37,138.71,34143.0,135.7,136.3462,135.4651,135.7979,34143.0
2021-10-08 10:00:00,138.73,139.8,138.72,139.79,42743.0,135.8175,136.8651,135.8077,136.8553,42743.0
2021-10-08 10:10:00,139.8,140.1,139.28,139.51,39777.0,136.8651,137.1588,136.356,136.5812,39777.0
2021-10-08 10:20:00,139.43,139.5,139.16,139.3,34330.0,136.5028,136.5714,136.2385,136.3756,34330.0
2021-10-08 10:30:00,139.4,139.52,139.06,139.11,53312.0,136.4735,136.5909,136.1406,136.1896,53312.0
2021-10-08 10:40:00,139.12,139.48,138.74,139.46,56870.0,136.1993,136.5518,135.8273,136.5322,56870.0
2021-10-08 10:50:00,139.46,139.61,139.4,139.4,12819.0,136.5322,136.6791,136.4735,136.4735,12819.0
2021-10-08 11:00:00,139.45,139.8,139.42,139.61,19914.0,136.5224,136.8651,136.493,136.6791,19914.0
2021-10-08 11:10:00,139.61,139.94,139.39,139.92,19615.0,136.6791,137.0021,136.4637,136.9825,19615.0
2021-10-08 11:20:00,139.89,140.08,139.53,139.79,20705.0,136.9532,137.1392,136.6007,136.8553,20705.0
2021-10-08 11:30:00,139.78,139.91,139.6,139.84,31263.0,136.8455,136.9728,136.6693,136.9042,31263.0
2021-10-08 11:40:00,139.85,140.07,139.8,139.8,11751.0,136.914,137.1294,136.8651,136.8651,11751.0
2021-10-08 11:50:00,139.86,140.21,139.75,140.11,43810.0,136.9238,137.2665,136.8161,137.1686,43810.0
2021-10-08 12:00:00,140.11,140.36,140.11,140.14,15547.0,137.1686,137.4133,137.1686,137.1979,15547.0
2021-10-08 12:10:00,140.11,140.38,140.11,140.27,39505.0,137.1686,137.4329,137.1686,137.3252,39505.0
2021-10-08 12:20:00,140.29,140.53,140.29,140.44,23697.0,137.3448,137.5797,137.3448,137.4916,23697.0
2021-10-08 12:30:00,140.4,140.56,140.21,140.47,22404.0,137.4525,137.6091,137.2665,137.521,22404.0
2021-10-08 12:40:00,140.44,140.52,140.25,140.35,19340.0,137.4916,137.57,137.3056,137.4035,19340.0
2021-10-08 12:50:00,140.36,140.46,140.24,140.28,8052.0,137.4133,137.5112,137.2958,137.335,8052.0
2021-10-08 13:00:00,140.28,140.36,140.18,140.21,15941.0,137.335,137.4133,137.2371,137.2665,15941.0
2021-10-08 13:10:00,140.21,140.46,140.17,140.2,40968.0,137.2665,137.5112,137.2273,137.2567,40968.0
2021-10-08 13:20:00,140.22,140.26,140.14,140.18,20244.0,137.2762,137.3154,137.1979,137.2371,20244.0
2021-10-08 13:30:00,140.15,140.31,140.1,140.29,14151.0,137.2077,137.3644,137.1588,137.3448,14151.0
2021-10-08 13:40:00,140.27,140.29,140.07,140.09,7520.0,137.3252,137.3448,137.1294,137.149,7520.0
2021-10-08 13:50:00,140.06,140.06,139.76,139.76,11037.0,137.1196,137.1196,136.8259,136.8259,11037.0
2021-10-08 14:00:00,139.78,139.94,139.73,139.74,11595.0,136.8455,137.0021,136.7965,136.8063,11595.0
2021-10-08 14:10:00,139.73,139.76,139.54,139.58,10147.0,136.7965,136.8259,136.6105,136.6497,10147.0
2021-10-08 14:20:00,139.56,139.57,139.37,139.53,14297.0,136.6301,136.6399,136.4441,136.6007,14297.0
2021-10-08 14:30:00,139.48,139.57,139.32,139.41,17111.0,136.5518,136.6399,136.3951,136.4833,17111.0
2021-10-08 14:40:00,139.43,139.51,139.36,139.43,16734.0,136.5028,136.5812,136.4343,136.5028,16734.0
2021-10-08 14:50:00,139.44,139.51,139.32,139.37,17882.0,136.5126,136.5812,136.3951,136.4441,17882.0
2021-10-08 15:00:00,139.38,139.57,139.33,139.56,25284.0,136.4539,136.6399,136.4049,136.6301,25284.0
2021-10-08 15:10:00,139.57,139.82,139.57,139.82,24096.0,136.6399,136.8846,136.6399,136.8846,24096.0
2021-10-08 15:20:00,139.83,140.03,139.81,140.01,28849.0,136.8944,137.0902,136.8749,137.0707,28849.0
2021-10-08 15:30:00,139.99,140.17,139.9,140.01,82910.0,137.0511,137.2273,136.963,137.0707,82910.0
2021-10-08 15:40:00,140.0,140.05,139.64,139.72,72113.0,137.0609,137.1098,136.7084,136.7867,72113.0
2021-10-08 15:50:00,139.7,140.09,139.59,140.0,266642.0,136.7672,137.149,136.6595,137.0609,266642.0
2021-10-11 09:30:00,139.89,139.92,137.51,138.28,139077.0,136.9532,136.9825,134.6231,135.377,139077.0
2021-10-11 09:40:00,138.24,138.93,138.16,138.61,109530.0,135.3378,136.0133,135.2595,135.7,109530.0
2021-10-11 09:50:00,138.55,138.6,137.63,138.4,30426.0,135.6413,135.6903,134.7406,135.4945,30426.0
2021-10-11 10:00:00,138.32,139.5,138.17,139.44,30501.0,135.4161,136.5714,135.2693,136.5126,30501.0
2021-10-11 10:10:00,139.4,139.57,139.24,139.29,28700.0,136.4735,136.6399,136.3168,136.3658,28700.0
2021-10-11 10:20:00,139.3,139.5,138.81,138.99,38833.0,136.3756,136.5714,135.8958,136.0721,38833.0
2021-10-11 10:30:00,139.05,139.1,138.16,138.16,65603.0,136.1308,136.1798,135.2595,135.2595,65603.0
2021-10-11 10:40:00,138.18,138.35,137.63,137.78,87575.0,135.2791,135.4455,134.7406,134.8875,87575.0
2021-10-11 10:50:00,137.78,138.49,137.78,138.49,38758.0,134.8875,135.5826,134.8875,135.5826,38758.0
2021-10-11 11:00:00,138.52,138.55,138.07,138.2,15498.0,135.6119,135.6413,135.1714,135.2987,15498.0
2021-10-11 11:10:00,138.22,138.5,138.1,138.43,16128.0,135.3182,135.5924,135.2008,135.5238,16128.0
2021-10-11 11:20:00,138.43,138.43,137.98,138.27,70904.0,135.5238,135.5238,135.0833,135.3672,70904.0
2021-10-11 11:30:00,138.29,139.06,138.26,139.02,12915.0,135.3868,136.1406,135.3574,136.1014,12915.0
2021-10-11 11:40:00,139.04,139.09,138.81,138.97,10296.0,136.121,136.17,135.8958,136.0525,10296.0
2021-10-11 11:50:00,138.98,139.34,138.98,139.26,20740.0,136.0623,136.4147,136.0623,136.3364,20740.0
2021-10-11 12:00:00,139.26,139.3,138.93,139.08,13975.0,136.3364,136.3756,136.0133,136.1602,13975.0
2021-10-11 12:10:00,139.09,139.4,139.08,139.4,7831.0,136.17,136.4735,136.1602,136.4735,7831.0
2021-10-11 12:20:00,139.44,139.68,139.44,139.59,10962.0,136.5126,136.7476,136.5126,136.6595,10962.0
2021-10-11 12:30:00,139.63,139.79,139.63,139.79,9713.0,136.6986,136.8553,136.6986,136.8553,9713.0
2021-10-11 12:40:00,139.81,139.84,139.68,139.8,6661.0,136.8749,136.9042,136.7476,136.8651,6661.0
2021-10-11 12:50:00,139.84,139.84,139.49,139.71,7578.0,136.9042,136.9042,136.5616,136.777,7578.0
2021-10-11 13:00:00,139.69,139.71,139.54,139.62,7926.0,136.7574,136.777,136.6105,136.6888,7926.0
2021-10-11 13:10:00,139.65,139.84,139.6,139.72,26034.0,136.7182,136.9042,136.6693,136.7867,26034.0
2021-10-11 13:20:00,139.74,139.74,139.49,139.58,12971.0,136.8063,136.8063,136.5616,136.6497,12971.0
2021-10-11 13:30:00,139.55,139.74,139.52,139.7,10285.0,136.6203,136.8063,136.5909,136.7672,10285.0
2021-10-11 13:40:00,139.67,139.73,139.52,139.52,11387.0,136.7378,136.7965,136.5909,136.5909,11387.0
2021-10-11 13:50:00,139.53,140.0,139.53,140.0,21606.0,136.6007,137.0609,136.6007,137.0609,21606.0
2021-10-11 14:00:00,139.96,140.54,139.96,140.49,33829.0,137.0217,137.5895,137.0217,137.5406,33829.0
2021-10-11 14:10:00,140.53,140.61,140.42,140.46,27973.0,137.5797,137.6581,137.472,137.5112,27973.0
2021-10-11 14:20:00,140.46,140.52,140.29,140.32,8855.0,137.5112,137.57,137.3448,137.3741,8855.0
2021-10-11 14:30:00,140.31,140.38,140.27,140.31,7412.0,137.3644,137.4329,137.3252,137.3644,7412.0
2021-10-11 14:40:00,140.33,140.42,140.2,140.23,10911.0,137.3839,137.472,137.2567,137.286,10911.0
2021-10-11 14:50:00,140.21,140.41,140.14,140.33,18690.0,137.2665,137.4623,137.1979,137.3839,18690.0
2021-10-11 15:00:00,140.34,140.42,140.18,140.23,4612.0,137.3937,137.472,137.2371,137.286,4612.0
2021-10-11 15:10:00,140.26,140.39,140.22,140.39,10320.0,137.3154,137.4427,137.2762,137.4427,10320.0
2021-10-11 15:20:00,140.37,140.37,140.09,140.13,22510.0,137.4231,137.4231,137.149,137.1881,22510.0
2021-10-11 15:30:00,140.11,140.19,139.92,140.0,40901.0,137.1686,137.2469,136.9825,137.0609,40901.0
2021-10-11 15:40:00,140.0,140.07,139.92,139.99,24779.0,137.0609,137.1294,136.9825,137.0511,24779.0
2021-10-11 15:50:00,139.97,139.97,139.36,139.48,194868.0,137.0315,137.0315,136.4343,136.5518,194868.0
2021-10-12 09:30:00,139.53,139.83,137.53,137.75,96765.0,136.6007,136.8944,134.6427,134.8581,96765.0
2021-10-12 09:40:00,137.66,137.87,136.21,136.41,144584.0,134.77,134.9756,133.3504,133.5462,144584.0
2021-10-12 09:50:00,136.38,137.13,136.0,136.89,99901.0,133.5169,134.2511,133.1448,134.0162,99901.0
2021-10-12 10:00:00,136.89,137.23,136.64,136.93,63792.0,134.0162,134.349,133.7714,134.0553,63792.0
2021-10-12 10:10:00,136.97,137.26,136.6,137.25,49402.0,134.0945,134.3784,133.7322,134.3686,49402.0
2021-10-12 10:20:00,137.21,137.58,136.99,137.56,64317.0,134.3294,134.6917,134.1141,134.6721,64317.0
2021-10-12 10:30:00,137.56,138.14,137.34,138.08,68275.0,134.6721,135.2399,134.4567,135.1812,68275.0
2021-10-12 10:40:00,138.05,138.14,137.65,137.92,56044.0,135.1518,135.2399,134.7602,135.0245,56044.0
2021-10-12 10:50:00,137.95,137.96,137.39,137.58,56955.0,135.0539,135.0637,134.5057,134.6917,56955.0
2021-10-12 11:00:00,137.61,137.68,137.38,137.58,44821.0,134.721,134.7896,134.4959,134.6917,44821.0
2021-10-12 11:10:00,137.56,137.59,136.85,136.95,43601.0,134.6721,134.7015,133.977,134.0749,43601.0
2021-10-12 11:20:00,136.97,137.38,136.91,137.11,27149.0,134.0945,134.4959,134.0357,134.2315,27149.0
2021-10-12 11:30:00,137.08,137.29,136.82,136.94,18581.0,134.2022,134.4078,133.9476,134.0651,18581.0
2021-10-12 11:40:00,136.94,137.41,136.79,137.41,47416.0,134.0651,134.5252,133.9183,134.5252,47416.0
2021-10-12 11:50:00,137.41,137.55,137.29,137.41,30411.0,134.5252,134.6623,134.4078,134.5252,30411.0
2021-10-12 12:00:00,137.37,137.76,137.37,137.6,17608.0,134.4861,134.8679,134.4861,134.7113,17608.0
2021-10-12 12:10:00,137.64,138.15,137.63,137.7,59801.0,134.7504,135.2497,134.7406,134.8092,59801.0
2021-10-12 12:20:00,137.67,137.9,137.61,137.84,15499.0,134.7798,135.005,134.721,134.9462,15499.0
2021-10-12 12:30:00,137.88,138.11,137.87,137.94,21686.0,134.9854,135.2105,134.9756,135.0441,21686.0
2021-10-12 12:40:00,137.94,138.09,137.92,137.93,20504.0,135.0441,135.191,135.0245,135.0343,20504.0
2021-10-12 12:50:00,137.92,137.98,137.8,137.9,10741.0,135.0245,135.0833,134.9071,135.005,10741.0
2021-10-12 13:00:00,137.9,137.95,137.79,137.83,15816.0,135.005,135.0539,134.8973,134.9364,15816.0
2021-10-12 13:10:00,137.81,138.07,137.81,137.92,9973.0,134.9168,135.1714,134.9168,135.0245,9973.0
2021-10-12 13:20:00,137.9,137.95,137.58,137.62,11152.0,135.005,135.0539,134.6917,134.7308,11152.0
2021-10-12 13:30:00,137.66,137.7,137.32,137.37,10328.0,134.77,134.8092,134.4371,134.4861,10328.0
2021-10-12 13:40:00,137.32,137.51,137.18,137.41,17813.0,134.4371,134.6231,134.3001,134.5252,17813.0
2021-10-12 13:50:00,137.39,137.39,137.19,137.21,17602.0,134.5057,134.5057,134.3099,134.3294,17602.0
2021-10-12 14:00:00,137.16,137.36,137.14,137.31,13887.0,134.2805,134.4763,134.2609,134.4273,13887.0
2021-10-12 14:10:00,137.29,137.61,137.17,137.5,23640.0,134.4078,134.721,134.2903,134.6134,23640.0
2021-10-12 14:20:00,137.51,137.6,137.43,137.53,11133.0,134.6231,134.7113,134.5448,134.6427,11133.0
2021-10-12 14:30:00,137.55,137.6,137.27,137.33,13853.0,134.6623,134.7113,134.3882,134.4469,13853.0
2021-10-12 14:40:00,137.35,137.35,137.18,137.25,13870.0,134.4665,134.4665,134.3001,134.3686,13870.0
2021-10-12 14:50:00,137.24,137.35,137.17,137.25,20548.0,134.3588,134.4665,134.2903,134.3686,20548.0
2021-10-12 15:00:00,137.22,137.27,136.48,136.59,39195.0,134.3392,134.3882,133.6148,133.7225,39195.0
2021-10-12 15:10:00,136.62,136.83,136.55,136.64,38828.0,133.7518,133.9574,133.6833,133.7714,38828.0
2021-10-12 15:20:00,136.62,136.65,136.44,136.54,30428.0,133.7518,133.7812,133.5756,133.6735,30428.0
2021-10-12 15:30:00,136.53,136.79,136.49,136.59,64835.0,133.6637,133.9183,133.6246,133.7225,64835.0
2021-10-12 15:40:00,136.57,136.62,136.18,136.34,84569.0,133.7029,133.7518,133.3211,133.4777,84569.0
2021-10-12 15:50:00,136.37,136.81,136.26,136.66,188537.0,133.5071,133.9378,133.3994,133.791,188537.0
2021-10-13 09:30:00,136.7,137.61,136.59,137.38,84403.0,133.8301,134.721,133.7225,134.4959,84403.0
2021-10-13 09:40:00,137.38,137.42,137.01,137.23,17683.0,134.4959,134.535,134.1336,134.349,17683.0
2021-10-13 09:50:00,137.22,137.3,136.78,137.22,34612.0,134.3392,134.4176,133.9085,134.3392,34612.0
2021-10-13 10:00:00,137.26,137.76,137.21,137.52,29728.0,134.3784,134.8679,134.3294,134.6329,29728.0
2021-10-13 10:10:00,137.59,137.59,136.72,136.88,29606.0,134.7015,134.7015,133.8497,134.0064,29606.0
2021-10-13 10:20:00,136.93,137.21,136.91,136.92,18937.0,134.0553,134.3294,134.0357,134.0455,18937.0
2021-10-13 10:30:00,136.9,137.3,136.76,137.3,34672.0,134.0259,134.4176,133.8889,134.4176,34672.0
2021-10-13 10:40:00,137.34,137.46,137.14,137.14,24827.0,134.4567,134.5742,134.2609,134.2609,24827.0
2021-10-13 10:50:00,137.04,137.07,132.95,133.53,606331.0,134.163,134.1924,130.1589,130.7267,606331.0
2021-10-13 11:00:00,133.62,134.88,133.12,134.67,180563.0,130.8148,132.0484,130.3253,131.8428,180563.0
2021-10-13 11:10:00,134.72,135.49,134.48,134.82,54620.0,131.8917,132.6455,131.6568,131.9896,54620.0
2021-10-13 11:20:00,134.88,135.79,134.8,135.78,29822.0,132.0484,132.9393,131.97,132.9295,29822.0
2021-10-13 11:30:00,135.76,136.21,135.53,135.63,48529.0,132.9099,133.3504,132.6847,132.7826,48529.0
2021-10-13 11:40:00,135.65,136.62,135.64,136.57,32299.0,132.8022,133.7518,132.7924,133.7029,32299.0
2021-10-13 11:50:00,136.59,136.96,136.59,136.9,17855.0,133.7225,134.0847,133.7225,134.0259,17855.0
2021-10-13 12:00:00,136.87,136.89,136.48,136.71,22949.0,133.9966,134.0162,133.6148,133.8399,22949.0
2021-10-13 12:10:00,136.71,136.97,136.71,136.8,34802.0,133.8399,134.0945,133.8399,133.928,34802.0
2021-10-13 12:20:00,136.84,137.0,136.78,136.86,14974.0,133.9672,134.1238,133.9085,133.9868,14974.0
2021-10-13 12:30:00,136.85,136.96,136.75,136.88,21609.0,133.977,134.0847,133.8791,134.0064,21609.0
2021-10-13 12:40:00,136.9,137.02,136.73,136.74,9015.0,134.0259,134.1434,133.8595,133.8693,9015.0
2021-10-13 12:50:00,136.71,136.71,136.11,136.2,12337.0,133.8399,133.8399,133.2525,133.3406,12337.0
2021-10-13 13:00:00,136.15,136.21,136.03,136.16,10622.0,133.2917,133.3504,133.1742,133.3015,10622.0
2021-10-13 13:10:00,136.19,136.28,135.7,135.75,18342.0,133.3309,133.419,132.8511,132.9001,18342.0
2021-10-13 13:20:00,135.72,136.17,135.6,136.12,23299.0,132.8707,133.3113,132.7532,133.2623,23299.0
2021-10-13 13:30:00,136.14,136.51,136.03,136.46,15174.0,133.2819,133.6441,133.1742,133.5952,15174.0
2021-10-13 13:40:00,136.46,136.47,136.31,136.35,11080.0,133.5952,133.605,133.4483,133.4875,11080.0
2021-10-13 13:50:00,136.34,136.37,136.08,136.15,23409.0,133.4777,133.5071,133.2232,133.2917,23409.0
2021-10-13 14:00:00,136.21,136.69,136.1,136.34,18171.0,133.3504,133.8204,133.2427,133.4777,18171.0
2021-10-13 14:10:00,136.21,136.49,136.2,136.25,10096.0,133.3504,133.6246,133.3406,133.3896,10096.0
2021-10-13 14:20:00,136.25,136.44,136.06,136.09,14659.0,133.3896,133.5756,133.2036,133.233,14659.0
2021-10-13 14:30:00,136.1,136.11,135.88,136.05,27877.0,133.2427,133.2525,133.0274,133.1938,27877.0
2021-10-13 14:40:00,136.08,136.27,135.96,136.22,13644.0,133.2232,133.4092,133.1057,133.3602,13644.0
2021-10-13 14:50:00,136.2,136.39,136.17,136.34,12192.0,133.3406,133.5267,133.3113,133.4777,12192.0
2021-10-13 15:00:00,136.33,136.44,136.21,136.44,14371.0,133.4679,133.5756,133.3504,133.5756,14371.0
2021-10-13 15:10:00,136.45,136.46,136.16,136.19,13386.0,133.5854,133.5952,133.3015,133.3309,13386.0
2021-10-13 15:20:00,136.17,136.17,136.0,136.02,18112.0,133.3113,133.3113,133.1448,133.1644,18112.0
2021-10-13 15:30:00,136.01,136.21,135.94,136.14,76580.0,133.1546,133.3504,133.0861,133.2819,76580.0
2021-10-13 15:40:00,136.16,136.5,136.15,136.47,40113.0,133.3015,133.6343,133.2917,133.605,40113.0
2021-10-13 15:50:00,136.45,136.5,136.19,136.44,165440.0,133.5854,133.6343,133.3309,133.5756,165440.0
2021-10-14 09:30:00,136.72,137.66,136.33,136.72,71912.0,133.8497,134.77,133.4679,133.8497,71912.0
2021-10-14 09:40:00,136.75,137.51,136.68,136.68,35498.0,133.8791,134.6231,133.8106,133.8106,35498.0
2021-10-14 09:50:00,136.67,136.71,136.19,136.36,32304.0,133.8008,133.8399,133.3309,133.4973,32304.0
2021-10-14 10:00:00,136.42,136.61,136.27,136.38,28625.0,133.556,133.742,133.4092,133.5169,28625.0
2021-10-14 10:10:00,136.37,136.37,135.9,135.99,43275.0,133.5071,133.5071,133.0469,133.1351,43275.0
2021-10-14 10:20:00,135.98,135.99,135.67,135.93,38360.0,133.1253,133.1351,132.8218,133.0763,38360.0
2021-10-14 10:30:00,135.96,136.29,135.29,135.32,84567.0,133.1057,133.4288,132.4497,132.4791,84567.0
2021-10-14 10:40:00,135.28,135.75,135.06,135.68,59694.0,132.44,132.9001,132.2246,132.8316,59694.0
2021-10-14 10:50:00,135.66,135.73,135.53,135.63,38369.0,132.812,132.8805,132.6847,132.7826,38369.0
2021-10-14 11:00:00,135.62,135.66,135.04,135.09,44012.0,132.7728,132.812,132.205,132.2539,44012.0
2021-10-14 11:10:00,135.09,135.11,134.65,134.7,26399.0,132.2539,132.2735,131.8232,131.8721,26399.0
2021-10-14 11:20:00,134.71,135.28,134.66,135.04,38990.0,131.8819,132.44,131.833,132.205,38990.0
2021-10-14 11:30:00,135.02,135.08,134.66,134.67,30940.0,132.1854,132.2442,131.833,131.8428,30940.0
2021-10-14 11:40:00,134.64,134.97,134.62,134.89,51323.0,131.8134,132.1365,131.7938,132.0581,51323.0
2021-10-14 11:50:00,134.9,134.99,134.73,134.94,23688.0,132.0679,132.156,131.9015,132.1071,23688.0
2021-10-14 12:00:00,134.98,135.41,134.95,135.34,25091.0,132.1463,132.5672,132.1169,132.4987,25091.0
2021-10-14 12:10:00,135.36,135.51,135.23,135.3,27001.0,132.5183,132.6651,132.391,132.4595,27001.0
2021-10-14 12:20:00,135.27,135.58,135.23,135.45,28715.0,132.4302,132.7337,132.391,132.6064,28715.0
2021-10-14 12:30:00,135.45,135.45,135.29,135.34,21915.0,132.6064,132.6064,132.4497,132.4987,21915.0
2021-10-14 12:40:00,135.33,135.48,135.26,135.46,19095.0,132.4889,132.6358,132.4204,132.6162,19095.0
2021-10-14 12:50:00,135.43,135.53,135.39,135.5,26198.0,132.5868,132.6847,132.5476,132.6553,26198.0
2021-10-14 13:00:00,135.5,135.54,135.4,135.52,29075.0,132.6553,132.6945,132.5574,132.6749,29075.0
2021-10-14 13:10:00,135.52,135.55,135.37,135.55,23774.0,132.6749,132.7043,132.5281,132.7043,23774.0
2021-10-14 13:20:00,135.53,135.58,135.44,135.51,32569.0,132.6847,132.7337,132.5966,132.6651,32569.0
2021-10-14 13:30:00,135.53,135.81,135.53,135.65,33571.0,132.6847,132.9588,132.6847,132.8022,33571.0
2021-10-14 13:40:00,135.64,135.98,135.63,135.95,18788.0,132.7924,133.1253,132.7826,133.0959,18788.0
2021-10-14 13:50:00,135.95,136.16,135.93,136.16,21297.0,133.0959,133.3015,133.0763,133.3015,21297.0
2021-10-14 14:00:00,136.16,136.22,136.05,136.21,24426.0,133.3015,133.3602,133.1938,133.3504,24426.0
2021-10-14 14:10:00,136.21,136.47,136.21,136.41,14436.0,133.3504,133.605,133.3504,133.5462,14436.0
2021-10-14 14:20:00,136.41,136.57,136.4,136.54,11270.0,133.5462,133.7029,133.5364,133.6735,11270.0
2021-10-14 14:30:00,136.56,136.76,136.55,136.74,14455.0,133.6931,133.8889,133.6833,133.8693,14455.0
2021-10-14 14:40:00,136.73,136.78,136.16,136.16,19494.0,133.8595,133.9085,133.3015,133.3015,19494.0
2021-10-14 14:50:00,136.14,136.15,135.84,135.87,43602.0,133.2819,133.2917,132.9882,133.0176,43602.0
2021-10-14 15:00:00,135.85,135.86,135.34,135.34,44358.0,132.998,133.0078,132.4987,132.4987,44358.0
2021-10-14 15:10:00,135.36,135.75,135.26,135.66,48850.0,132.5183,132.9001,132.4204,132.812,48850.0
2021-10-14 15:20:00,135.68,135.8,135.65,135.71,24954.0,132.8316,132.949,132.8022,132.8609,24954.0
2021-10-14 15:30:00,135.69,135.76,135.57,135.75,53635.0,132.8414,132.9099,132.7239,132.9001,53635.0
2021-10-14 15:40:00,135.76,135.94,135.67,135.81,44346.0,132.9099,133.0861,132.8218,132.9588,44346.0
2021-10-14 15:50:00,135.79,136.09,135.57,135.7,231365.0,132.9393,133.233,132.7239,132.8511,231365.0
2021-10-15 09:30:00,135.26,135.85,134.73,134.95,227974.0,132.4204,132.998,131.9015,132.1169,227974.0
2021-10-15 09:40:00,134.89,135.46,134.79,135.38,37320.0,132.0581,132.6162,131.9602,132.5379,37320.0
2021-10-15 09:50:00,135.46,136.25,135.41,136.18,22529.0,132.6162,133.3896,132.5672,133.3211,22529.0
2021-10-15 10:00:00,136.17,136.35,135.8,136.04,96849.0,133.3113,133.4875,132.949,133.184,96849.0
2021-10-15 10:10:00,136.04,136.12,135.49,135.54,23698.0,133.184,133.2623,132.6455,132.6945,23698.0
2021-10-15 10:20:00,135.54,135.64,135.25,135.57,33836.0,132.6945,132.7924,132.4106,132.7239,33836.0
2021-10-15 10:30:00,135.6,135.67,135.26,135.52,23587.0,132.7532,132.8218,132.4204,132.6749,23587.0
2021-10-15 10:40:00,135.49,135.75,135.48,135.75,21199.0,132.6455,132.9001,132.6358,132.9001,21199.0
2021-10-15 10:50:00,135.74,135.91,135.57,135.71,33159.0,132.8903,133.0567,132.7239,132.8609,33159.0
2021-10-15 11:00:00,135.76,136.69,135.69,136.42,24365.0,132.9099,133.8204,132.8414,133.556,24365.0
2021-10-15 11:10:00,136.44,136.66,136.26,136.52,24520.0,133.5756,133.791,133.3994,133.6539,24520.0
2021-10-15 11:20:00,136.54,136.56,136.12,136.17,15886.0,133.6735,133.6931,133.2623,133.3113,15886.0
2021-10-15 11:30:00,136.19,136.2,135.88,135.97,18023.0,133.3309,133.3406,133.0274,133.1155,18023.0
2021-10-15 11:40:00,135.97,136.01,135.57,135.58,15124.0,133.1155,133.1546,132.7239,132.7337,15124.0
2021-10-15 11:50:00,135.63,135.63,135.36,135.51,18388.0,132.7826,132.7826,132.5183,132.6651,18388.0
2021-10-15 12:00:00,135.53,135.67,135.53,135.65,11663.0,132.6847,132.8218,132.6847,132.8022,11663.0
2021-10-15 12:10:00,135.63,135.74,135.6,135.71,8635.0,132.7826,132.8903,132.7532,132.8609,8635.0
2021-10-15 12:20:00,135.72,135.86,135.71,135.84,10617.0,132.8707,133.0078,132.8609,132.9882,10617.0
2021-10-15 12:30:00,135.87,136.34,135.86,136.33,7388.0,133.0176,133.4777,133.0078,133.4679,7388.0
2021-10-15 12:40:00,136.32,136.32,136.16,136.17,7590.0,133.4581,133.4581,133.3015,133.3113,7590.0
2021-10-15 12:50:00,136.16,136.18,135.96,136.05,9680.0,133.3015,133.3211,133.1057,133.1938,9680.0
2021-10-15 13:00:00,136.05,136.18,135.97,136.04,19072.0,133.1938,133.3211,133.1155,133.184,19072.0
2021-10-15 13:10:00,136.02,136.04,135.87,136.03,8144.0,133.1644,133.184,133.0176,133.1742,8144.0
2021-10-15 13:20:00,136.03,136.04,135.98,136.02,9707.0,133.1742,133.184,133.1253,133.1644,9707.0
2021-10-15 13:30:00,136.02,136.22,134.39,135.97,129673.0,133.1644,133.3602,131.5686,133.1155,129673.0
2021-10-15 13:40:00,135.96,136.12,134.27,134.69,197522.0,133.1057,133.2623,131.4512,131.8623,197522.0
2021-10-15 13:50:00,134.74,134.8,133.27,133.79,154926.0,131.9113,131.97,130.4722,130.9812,154926.0
2021-10-15 14:00:00,133.82,135.08,133.74,134.8,78793.0,131.0106,132.2442,130.9323,131.97,78793.0
2021-10-15 14:10:00,134.78,135.05,134.57,134.93,40474.0,131.9505,132.2148,131.7449,132.0973,40474.0
2021-10-15 14:20:00,134.96,135.02,134.53,134.68,35516.0,132.1267,132.1854,131.7057,131.8526,35516.0
2021-10-15 14:30:00,134.7,134.95,134.63,134.73,14272.0,131.8721,132.1169,131.8036,131.9015,14272.0
2021-10-15 14:40:00,134.75,134.76,134.64,134.71,9387.0,131.9211,131.9309,131.8134,131.8819,9387.0
2021-10-15 14:50:00,134.69,134.79,134.59,134.75,16232.0,131.8623,131.9602,131.7644,131.9211,16232.0
2021-10-15 15:00:00,134.74,134.76,134.66,134.73,17237.0,131.9113,131.9309,131.833,131.9015,17237.0
2021-10-15 15:10:00,134.7,134.96,134.69,134.92,16038.0,131.8721,132.1267,131.8623,132.0875,16038.0
2021-10-15 15:20:00,134.89,135.01,134.83,134.97,25604.0,132.0581,132.1756,131.9994,132.1365,25604.0
2021-10-15 15:30:00,134.97,135.03,134.74,134.95,57012.0,132.1365,132.1952,131.9113,132.1169,57012.0
2021-10-15 15:40:00,134.93,134.97,134.8,134.84,66478.0,132.0973,132.1365,131.97,132.0092,66478.0
2021-10-15 15:50:00,134.86,135.1,134.6,134.75,377305.0,132.0288,132.2637,131.7742,131.9211,377305.0
2021-10-18 09:30:00,134.65,135.25,134.23,134.31,49734.0,131.8232,132.4106,131.412,131.4903,49734.0
2021-10-18 09:40:00,134.43,135.15,134.2,134.65,52638.0,131.6078,132.3127,131.3826,131.8232,52638.0
2021-10-18 09:50:00,134.8,135.31,134.64,135.19,17805.0,131.97,132.4693,131.8134,132.3518,17805.0
2021-10-18 10:00:00,135.3,135.33,134.64,134.72,16251.0,132.4595,132.4889,131.8134,131.8917,16251.0
2021-10-18 10:10:00,134.75,134.83,134.54,134.58,16806.0,131.9211,131.9994,131.7155,131.7547,16806.0
2021-10-18 10:20:00,134.57,134.78,134.33,134.75,23109.0,131.7449,131.9505,131.5099,131.9211,23109.0
2021-10-18 10:30:00,134.68,135.12,134.6,135.03,16525.0,131.8526,132.2833,131.7742,132.1952,16525.0
2021-10-18 10:40:00,135.06,135.07,134.79,135.07,13842.0,132.2246,132.2344,131.9602,132.2344,13842.0
2021-10-18 10:50:00,135.05,135.24,134.96,135.24,13086.0,132.2148,132.4008,132.1267,132.4008,13086.0
2021-10-18 11:00:00,135.25,135.51,135.14,135.25,13062.0,132.4106,132.6651,132.3029,132.4106,13062.0
2021-10-18 11:10:00,135.26,135.33,135.18,135.3,15515.0,132.4204,132.4889,132.3421,132.4595,15515.0
2021-10-18 11:20:00,135.31,135.37,135.11,135.11,15976.0,132.4693,132.5281,132.2735,132.2735,15976.0
2021-10-18 11:30:00,135.13,135.45,135.08,135.36,7965.0,132.2931,132.6064,132.2442,132.5183,7965.0
2021-10-18 11:40:00,135.31,135.54,135.31,135.49,13603.0,132.4693,132.6945,132.4693,132.6455,13603.0
2021-10-18 11:50:00,135.57,135.73,135.4,135.4,16519.0,132.7239,132.8805,132.5574,132.5574,16519.0
2021-10-18 12:00:00,135.43,135.58,135.34,135.58,7253.0,132.5868,132.7337,132.4987,132.7337,7253.0
2021-10-18 12:10:00,135.58,135.61,135.51,135.58,13889.0,132.7337,132.763,132.6651,132.7337,13889.0
2021-10-18 12:20:00,135.53,135.58,135.42,135.56,11150.0,132.6847,132.7337,132.577,132.7141,11150.0
2021-10-18 12:30:00,135.56,135.65,135.51,135.54,13713.0,132.7141,132.8022,132.6651,132.6945,13713.0
2021-10-18 12:40:00,135.55,135.58,135.37,135.38,8847.0,132.7043,132.7337,132.5281,132.5379,8847.0
2021-10-18 12:50:00,135.38,135.4,135.25,135.36,8451.0,132.5379,132.5574,132.4106,132.5183,8451.0
2021-10-18 13:00:00,135.36,135.36,135.08,135.08,11094.0,132.5183,132.5183,132.2442,132.2442,11094.0
2021-10-18 13:10:00,135.1,135.23,135.08,135.2,10717.0,132.2637,132.391,132.2442,132.3616,10717.0
2021-10-18 13:20:00,135.2,135.2,134.85,135.02,11327.0,132.3616,132.3616,132.019,132.1854,11327.0
2021-10-18 13:30:00,135.04,135.09,134.79,134.83,18762.0,132.205,132.2539,131.9602,131.9994,18762.0
2021-10-18 13:40:00,134.82,134.99,134.78,134.91,10752.0,131.9896,132.156,131.9505,132.0777,10752.0
2021-10-18 13:50:00,134.91,134.95,134.75,134.93,14385.0,132.0777,132.1169,131.9211,132.0973,14385.0
2021-10-18 14:00:00,134.96,135.0,134.71,134.74,37707.0,132.1267,132.1658,131.8819,131.9113,37707.0
2021-10-18 14:10:00,134.8,134.81,134.5,134.56,34434.0,131.97,131.9798,131.6763,131.7351,34434.0
2021-10-18 14:20:00,134.54,134.87,134.54,134.84,27290.0,131.7155,132.0386,131.7155,132.0092,27290.0
2021-10-18 14:30:00,134.84,134.92,134.74,134.8,26943.0,132.0092,132.0875,131.9113,131.97,26943.0
2021-10-18 14:40:00,134.81,135.03,134.81,134.85,22636.0,131.9798,132.1952,131.9798,132.019,22636.0
2021-10-18 14:50:00,134.82,134.91,134.64,134.64,24285.0,131.9896,132.0777,131.8134,131.8134,24285.0
2021-10-18 15:00:00,134.65,134.69,134.6,134.63,11306.0,131.8232,131.8623,131.7742,131.8036,11306.0
2021-10-18 15:10:00,134.63,134.81,134.63,134.72,13954.0,131.8036,131.9798,131.8036,131.8917,13954.0
2021-10-18 15:20:00,134.71,134.89,134.62,134.87,17248.0,131.8819,132.0581,131.7938,132.0386,17248.0
2021-10-18 15:30:00,134.85,134.85,134.58,134.63,28403.0,132.019,132.019,131.7547,131.8036,28403.0
2021-10-18 15:40:00,134.63,134.74,134.53,134.71,38123.0,131.8036,131.9113,131.7057,131.8819,38123.0
2021-10-18 15:50:00,134.71,134.87,134.6,134.68,168822.0,131.8819,132.0386,131.7742,131.8526,168822.0
2021-10-19 09:30:00,135.48,135.89,135.17,135.48,53980.0,132.6358,133.0372,132.3323,132.6358,53980.0
2021-10-19 09:40:00,135.56,136.0,134.84,134.89,33037.0,132.7141,133.1448,132.0092,132.0581,33037.0
2021-10-19 09:50:00,134.89,135.28,134.71,134.99,28710.0,132.0581,132.44,131.8819,132.156,28710.0
2021-10-19 10:00:00,135.0,135.05,134.5,134.63,66623.0,132.1658,132.2148,131.6763,131.8036,66623.0
2021-10-19 10:10:00,134.63,134.96,134.54,134.74,27959.0,131.8036,132.1267,131.7155,131.9113,27959.0
2021-10-19 10:20:00,134.71,135.41,134.71,135.41,24130.0,131.8819,132.5672,131.8819,132.5672,24130.0
2021-10-19 10:30:00,135.47,135.51,135.12,135.51,17898.0,132.626,132.6651,132.2833,132.6651,17898.0
2021-10-19 10:40:00,135.6,135.92,135.57,135.58,15479.0,132.7532,133.0665,132.7239,132.7337,15479.0
2021-10-19 10:50:00,135.61,135.83,135.32,135.7,36816.0,132.763,132.9784,132.4791,132.8511,36816.0
2021-10-19 11:00:00,135.69,135.74,135.17,135.22,21501.0,132.8414,132.8903,132.3323,132.3812,21501.0
2021-10-19 11:10:00,135.22,135.61,135.14,135.42,17074.0,132.3812,132.763,132.3029,132.577,17074.0
2021-10-19 11:20:00,135.46,135.58,135.4,135.55,12313.0,132.6162,132.7337,132.5574,132.7043,12313.0
2021-10-19 11:30:00,135.56,135.68,135.31,135.44,14590.0,132.7141,132.8316,132.4693,132.5966,14590.0
2021-10-19 11:40:00,135.44,135.85,135.42,135.85,11408.0,132.5966,132.998,132.577,132.998,11408.0
2021-10-19 11:50:00,135.84,135.97,135.77,135.92,17244.0,132.9882,133.1155,132.9197,133.0665,17244.0
2021-10-19 12:00:00,135.94,136.2,135.93,136.17,21627.0,133.0861,133.3406,133.0763,133.3113,21627.0
2021-10-19 12:10:00,136.12,136.69,136.12,136.43,29302.0,133.2623,133.8204,133.2623,133.5658,29302.0
2021-10-19 12:20:00,136.49,136.59,136.43,136.47,20888.0,133.6246,133.7225,133.5658,133.605,20888.0
2021-10-19 12:30:00,136.51,136.72,136.34,136.46,28083.0,133.6441,133.8497,133.4777,133.5952,28083.0
2021-10-19 12:40:00,136.42,136.51,136.35,136.44,4614.0,133.556,133.6441,133.4875,133.5756,4614.0
2021-10-19 12:50:00,136.45,136.59,136.33,136.42,9965.0,133.5854,133.7225,133.4679,133.556,9965.0
2021-10-19 13:00:00,136.44,136.49,136.36,136.37,9221.0,133.5756,133.6246,133.4973,133.5071,9221.0
2021-10-19 13:10:00,136.34,136.35,136.12,136.15,8871.0,133.4777,133.4875,133.2623,133.2917,8871.0
2021-10-19 13:20:00,136.16,136.35,136.14,136.18,10408.0,133.3015,133.4875,133.2819,133.3211,10408.0
2021-10-19 13:30:00,136.17,136.26,136.12,136.2,9270.0,133.3113,133.3994,133.2623,133.3406,9270.0
2021-10-19 13:40:00,136.19,136.33,136.12,136.23,16064.0,133.3309,133.4679,133.2623,133.37,16064.0
2021-10-19 13:50:00,136.25,136.28,136.16,136.19,11063.0,133.3896,133.419,133.3015,133.3309,11063.0
2021-10-19 14:00:00,136.19,136.23,135.9,136.06,10562.0,133.3309,133.37,133.0469,133.2036,10562.0
2021-10-19 14:10:00,136.07,136.16,136.06,136.1,8791.0,133.2134,133.3015,133.2036,133.2427,8791.0
2021-10-19 14:20:00,136.1,136.19,135.99,136.0,12063.0,133.2427,133.3309,133.1351,133.1448,12063.0
2021-10-19 14:30:00,136.03,136.12,135.96,136.07,12820.0,133.1742,133.2623,133.1057,133.2134,12820.0
2021-10-19 14:40:00,136.07,136.15,136.03,136.05,16904.0,133.2134,133.2917,133.1742,133.1938,16904.0
2021-10-19 14:50:00,136.09,136.25,136.01,136.25,13447.0,133.233,133.3896,133.1546,133.3896,13447.0
2021-10-19 15:00:00,136.25,136.3,136.14,136.17,40740.0,133.3896,133.4385,133.2819,133.3113,40740.0
2021-10-19 15:10:00,136.15,136.36,136.12,136.33,17068.0,133.2917,133.4973,133.2623,133.4679,17068.0
2021-10-19 15:20:00,136.31,136.49,136.27,136.47,38758.0,133.4483,133.6246,133.4092,133.605,38758.0
2021-10-19 15:30:00,136.43,136.53,136.36,136.37,44635.0,133.5658,133.6637,133.4973,133.5071,44635.0
2021-10-19 15:40:00,136.38,136.53,136.34,136.5,27200.0,133.5169,133.6637,133.4777,133.6343,27200.0
2021-10-19 15:50:00,136.48,136.77,136.36,136.77,114184.0,133.6148,133.8987,133.4973,133.8987,114184.0
2021-10-20 09:30:00,137.46,138.18,137.21,137.81,91677.0,134.5742,135.2791,134.3294,134.9168,91677.0
2021-10-20 09:40:00,137.89,138.36,137.79,138.32,13895.0,134.9952,135.4553,134.8973,135.4161,13895.0
2021-10-20 09:50:00,138.28,138.77,138.28,138.46,36894.0,135.377,135.8567,135.377,135.5532,36894.0
2021-10-20 10:00:00,138.45,138.51,138.12,138.28,34718.0,135.5434,135.6021,135.2203,135.377,34718.0
2021-10-20 10:10:00,138.26,138.5,137.94,138.5,23004.0,135.3574,135.5924,135.0441,135.5924,23004.0
2021-10-20 10:20:00,138.52,138.52,138.15,138.37,28765.0,135.6119,135.6119,135.2497,135.4651,28765.0
2021-10-20 10:30:00,138.41,138.63,138.09,138.55,24050.0,135.5042,135.7196,135.191,135.6413,24050.0
2021-10-20 10:40:00,138.64,138.8,138.3,138.63,21491.0,135.7294,135.8861,135.3966,135.7196,21491.0
2021-10-20 10:50:00,138.66,138.79,138.5,138.61,22070.0,135.749,135.8763,135.5924,135.7,22070.0
2021-10-20 11:00:00,138.6,139.26,138.55,139.26,27970.0,135.6903,136.3364,135.6413,136.3364,27970.0
2021-10-20 11:10:00,139.22,139.32,138.69,138.96,43126.0,136.2972,136.3951,135.7784,136.0427,43126.0
2021-10-20 11:20:00,139.0,139.09,138.56,138.95,26479.0,136.0819,136.17,135.6511,136.0329,26479.0
2021-10-20 11:30:00,138.99,139.01,138.4,138.57,22323.0,136.0721,136.0917,135.4945,135.6609,22323.0
2021-10-20 11:40:00,138.57,138.69,138.36,138.44,15379.0,135.6609,135.7784,135.4553,135.5336,15379.0
2021-10-20 11:50:00,138.43,138.76,138.43,138.72,16463.0,135.5238,135.8469,135.5238,135.8077,16463.0
2021-10-20 12:00:00,138.76,139.1,138.7,139.0,19930.0,135.8469,136.1798,135.7882,136.0819,19930.0
2021-10-20 12:10:00,139.0,139.14,138.84,138.89,20621.0,136.0819,136.2189,135.9252,135.9742,20621.0
2021-10-20 12:20:00,138.9,138.91,138.68,138.68,14747.0,135.984,135.9938,135.7686,135.7686,14747.0
2021-10-20 12:30:00,138.7,138.9,138.67,138.87,8619.0,135.7882,135.984,135.7588,135.9546,8619.0
2021-10-20 12:40:00,138.89,138.96,138.75,138.91,12369.0,135.9742,136.0427,135.8371,135.9938,12369.0
2021-10-20 12:50:00,138.9,138.92,138.68,138.82,11651.0,135.984,136.0035,135.7686,135.9056,11651.0
2021-10-20 13:00:00,138.84,138.89,138.52,138.56,10061.0,135.9252,135.9742,135.6119,135.6511,10061.0
2021-10-20 13:10:00,138.53,138.67,138.44,138.54,15872.0,135.6217,135.7588,135.5336,135.6315,15872.0
2021-10-20 13:20:00,138.53,138.68,138.44,138.57,15161.0,135.6217,135.7686,135.5336,135.6609,15161.0
2021-10-20 13:30:00,138.62,138.74,138.5,138.65,16107.0,135.7098,135.8273,135.5924,135.7392,16107.0
2021-10-20 13:40:00,138.67,138.85,138.65,138.69,11983.0,135.7588,135.935,135.7392,135.7784,11983.0
2021-10-20 13:50:00,138.69,138.69,138.5,138.52,10380.0,135.7784,135.7784,135.5924,135.6119,10380.0
2021-10-20 14:00:00,138.52,138.66,138.51,138.59,8806.0,135.6119,135.749,135.6021,135.6805,8806.0
2021-10-20 14:10:00,138.56,138.69,138.54,138.64,8205.0,135.6511,135.7784,135.6315,135.7294,8205.0
2021-10-20 14:20:00,138.62,138.79,138.59,138.79,6645.0,135.7098,135.8763,135.6805,135.8763,6645.0
2021-10-20 14:30:00,138.82,138.84,138.71,138.77,10734.0,135.9056,135.9252,135.7979,135.8567,10734.0
2021-10-20 14:40:00,138.75,138.75,138.46,138.46,12106.0,135.8371,135.8371,135.5532,135.5532,12106.0
2021-10-20 14:50:00,138.49,138.81,138.49,138.75,15295.0,135.5826,135.8958,135.5826,135.8371,15295.0
2021-10-20 15:00:00,138.72,138.75,138.45,138.63,16429.0,135.8077,135.8371,135.5434,135.7196,16429.0
2021-10-20 15:10:00,138.64,138.64,138.44,138.6,15083.0,135.7294,135.7294,135.5336,135.6903,15083.0
2021-10-20 15:20:00,138.6,138.69,138.53,138.62,14783.0,135.6903,135.7784,135.6217,135.7098,14783.0
2021-10-20 15:30:00,138.62,138.68,138.53,138.65,31718.0,135.7098,135.7686,135.6217,135.7392,31718.0
2021-10-20 15:40:00,138.66,138.77,138.57,138.6,60524.0,135.749,135.8567,135.6609,135.6903,60524.0
2021-10-20 15:50:00,138.59,139.24,138.54,139.22,201656.0,135.6805,136.3168,135.6315,136.2972,201656.0
2021-10-21 09:30:00,139.21,139.21,138.27,138.89,49575.0,136.2875,136.2875,135.3672,135.9742,49575.0
2021-10-21 09:40:00,138.87,139.41,138.74,139.34,18565.0,135.9546,136.4833,135.8273,136.4147,18565.0
2021-10-21 09:50:00,139.29,139.37,139.0,139.0,19597.0,136.3658,136.4441,136.0819,136.0819,19597.0
2021-10-21 10:00:00,139.01,139.31,139.01,139.24,30113.0,136.0917,136.3854,136.0917,136.3168,30113.0
2021-10-21 10:10:00,139.24,139.65,139.21,139.65,17784.0,136.3168,136.7182,136.2875,136.7182,17784.0
2021-10-21 10:20:00,139.66,139.81,139.43,139.52,17637.0,136.728,136.8749,136.5028,136.5909,17637.0
2021-10-21 10:30:00,139.53,139.64,139.32,139.39,15943.0,136.6007,136.7084,136.3951,136.4637,15943.0
2021-10-21 10:40:00,139.39,139.64,139.36,139.6,12447.0,136.4637,136.7084,136.4343,136.6693,12447.0
2021-10-21 10:50:00,139.58,139.63,139.44,139.63,13710.0,136.6497,136.6986,136.5126,136.6986,13710.0
2021-10-21 11:00:00,139.64,140.12,139.57,140.08,17406.0,136.7084,137.1783,136.6399,137.1392,17406.0
2021-10-21 11:10:00,140.07,140.09,139.89,139.98,18944.0,137.1294,137.149,136.9532,137.0413,18944.0
2021-10-21 11:20:00,139.95,139.97,139.71,139.73,20034.0,137.0119,137.0315,136.777,136.7965,20034.0
2021-10-21 11:30:00,139.73,139.89,139.37,139.49,24712.0,136.7965,136.9532,136.4441,136.5616,24712.0
2021-10-21 11:40:00,139.5,139.67,139.42,139.64,20761.0,136.5714,136.7378,136.493,136.7084,20761.0
2021-10-21 11:50:00,139.61,139.63,139.31,139.35,15986.0,136.6791,136.6986,136.3854,136.4245,15986.0
2021-10-21 12:00:00,139.36,140.09,139.24,139.98,41293.0,136.4343,137.149,136.3168,137.0413,41293.0
2021-10-21 12:10:00,139.98,140.13,139.37,139.44,20359.0,137.0413,137.1881,136.4441,136.5126,20359.0
2021-10-21 12:20:00,139.4,139.4,139.16,139.34,10858.0,136.4735,136.4735,136.2385,136.4147,10858.0
2021-10-21 12:30:00,139.34,139.37,138.96,138.99,13858.0,136.4147,136.4441,136.0427,136.0721,13858.0
2021-10-21 12:40:00,138.98,139.2,138.98,139.18,6934.0,136.0623,136.2777,136.0623,136.2581,6934.0
2021-10-21 12:50:00,139.16,139.22,139.03,139.13,10898.0,136.2385,136.2972,136.1112,136.2091,10898.0
2021-10-21 13:00:00,139.12,139.28,139.08,139.08,11247.0,136.1993,136.356,136.1602,136.1602,11247.0
2021-10-21 13:10:00,139.11,139.15,138.94,139.15,11158.0,136.1896,136.2287,136.0231,136.2287,11158.0
2021-10-21 13:20:00,139.12,139.27,139.12,139.26,8112.0,136.1993,136.3462,136.1993,136.3364,8112.0
2021-10-21 13:30:00,139.23,139.34,139.19,139.33,4948.0,136.307,136.4147,136.2679,136.4049,4948.0
2021-10-21 13:40:00,139.34,139.35,139.13,139.16,11178.0,136.4147,136.4245,136.2091,136.2385,11178.0
2021-10-21 13:50:00,139.19,139.35,138.95,138.97,26914.0,136.2679,136.4245,136.0329,136.0525,26914.0
2021-10-21 14:00:00,138.98,139.41,138.97,139.39,15349.0,136.0623,136.4833,136.0525,136.4637,15349.0
2021-10-21 14:10:00,139.39,139.68,139.36,139.64,12753.0,136.4637,136.7476,136.4343,136.7084,12753.0
2021-10-21 14:20:00,139.65,139.74,139.6,139.67,16919.0,136.7182,136.8063,136.6693,136.7378,16919.0
2021-10-21 14:30:00,139.65,139.86,139.61,139.85,11988.0,136.7182,136.9238,136.6791,136.914,11988.0
2021-10-21 14:40:00,139.83,140.03,139.78,140.03,12380.0,136.8944,137.0902,136.8455,137.0902,12380.0
2021-10-21 14:50:00,140.01,140.02,139.82,139.91,12260.0,137.0707,137.0804,136.8846,136.9728,12260.0
2021-10-21 15:00:00,139.93,140.11,139.9,140.06,14733.0,136.9923,137.1686,136.963,137.1196,14733.0
2021-10-21 15:10:00,140.06,140.24,140.01,140.16,16679.0,137.1196,137.2958,137.0707,137.2175,16679.0
2021-10-21 15:20:00,140.17,140.26,140.12,140.13,12234.0,137.2273,137.3154,137.1783,137.1881,12234.0
2021-10-21 15:30:00,140.13,140.48,140.13,140.46,68153.0,137.1881,137.5308,137.1881,137.5112,68153.0
2021-10-21 15:40:00,140.47,140.77,140.45,140.73,88819.0,137.521,137.8147,137.5014,137.7755,88819.0
2021-10-21 15:50:00,140.74,140.84,140.51,140.63,144727.0,137.7853,137.8832,137.5602,137.6776,144727.0
2021-10-22 09:30:00,141.0,142.31,140.6,141.74,75150.0,138.0399,139.3224,137.6483,138.7643,75150.0
2021-10-22 09:40:00,141.7,142.24,141.29,141.57,41308.0,138.7252,139.2538,138.3238,138.5979,41308.0
2021-10-22 09:50:00,141.64,141.86,141.39,141.43,85241.0,138.6664,138.8818,138.4217,138.4608,85241.0
2021-10-22 10:00:00,141.43,142.26,141.41,142.26,29634.0,138.4608,139.2734,138.4413,139.2734,29634.0
2021-10-22 10:10:00,142.23,142.94,142.0,142.92,50695.0,139.2441,139.9391,139.0189,139.9196,50695.0
2021-10-22 10:20:00,142.91,144.14,142.87,144.07,128956.0,139.9098,141.114,139.8706,141.0454,128956.0
2021-10-22 10:30:00,144.08,144.16,143.52,143.66,58653.0,141.0552,141.1335,140.507,140.644,58653.0
2021-10-22 10:40:00,143.67,143.76,143.49,143.59,40299.0,140.6538,140.7419,140.4776,140.5755,40299.0
2021-10-22 10:50:00,143.56,143.63,143.25,143.3,34016.0,140.5461,140.6147,140.2426,140.2916,34016.0
2021-10-22 11:00:00,143.32,143.49,143.04,143.11,31472.0,140.3112,140.4776,140.037,140.1056,31472.0
2021-10-22 11:10:00,143.16,143.24,142.87,142.99,12999.0,140.1545,140.2328,139.8706,139.9881,12999.0
2021-10-22 11:20:00,143.02,143.12,142.47,142.48,23683.0,140.0175,140.1154,139.479,139.4888,23683.0
2021-10-22 11:30:00,142.47,142.62,142.18,142.31,20427.0,139.479,139.6259,139.1951,139.3224,20427.0
2021-10-22 11:40:00,142.32,142.59,142.22,142.39,26267.0,139.3322,139.5965,139.2343,139.4007,26267.0
2021-10-22 11:50:00,142.41,142.73,142.37,142.7,20448.0,139.4203,139.7336,139.3811,139.7042,20448.0
2021-10-22 12:00:00,142.62,142.89,142.55,142.64,13774.0,139.6259,139.8902,139.5573,139.6454,13774.0
2021-10-22 12:10:00,142.66,142.9,142.55,142.81,12221.0,139.665,139.9,139.5573,139.8119,12221.0
2021-10-22 12:20:00,142.78,143.07,142.76,143.03,18311.0,139.7825,140.0664,139.7629,140.0273,18311.0
2021-10-22 12:30:00,142.99,143.27,142.96,143.17,14136.0,139.9881,140.2622,139.9587,140.1643,14136.0
2021-10-22 12:40:00,143.17,143.35,143.06,143.11,19218.0,140.1643,140.3405,140.0566,140.1056,19218.0
2021-10-22 12:50:00,143.08,143.09,142.72,142.79,14013.0,140.0762,140.086,139.7238,139.7923,14013.0
2021-10-22 13:00:00,142.81,143.18,142.78,143.18,20065.0,139.8119,140.1741,139.7825,140.1741,20065.0
2021-10-22 13:10:00,143.2,143.46,143.16,143.36,18836.0,140.1937,140.4482,140.1545,140.3503,18836.0
2021-10-22 13:20:00,143.42,143.69,143.33,143.53,20282.0,140.4091,140.6734,140.321,140.5168,20282.0
2021-10-22 13:30:00,143.44,143.63,143.29,143.52,19559.0,140.4286,140.6147,140.2818,140.507,19559.0
2021-10-22 13:40:00,143.48,143.58,143.18,143.19,56763.0,140.4678,140.5657,140.1741,140.1839,56763.0
2021-10-22 13:50:00,143.16,143.29,142.51,142.51,18054.0,140.1545,140.2818,139.5182,139.5182,18054.0
2021-10-22 14:00:00,142.52,142.63,142.34,142.35,11059.0,139.528,139.6357,139.3517,139.3615,11059.0
2021-10-22 14:10:00,142.33,142.5,142.22,142.41,13432.0,139.342,139.5084,139.2343,139.4203,13432.0
2021-10-22 14:20:00,142.42,142.54,142.37,142.5,10343.0,139.4301,139.5475,139.3811,139.5084,10343.0
2021-10-22 14:30:00,142.47,142.69,142.36,142.36,11710.0,139.479,139.6944,139.3713,139.3713,11710.0
2021-10-22 14:40:00,142.38,142.39,142.23,142.26,14091.0,139.3909,139.4007,139.2441,139.2734,14091.0
2021-10-22 14:50:00,142.3,142.31,142.05,142.11,17600.0,139.3126,139.3224,139.0678,139.1266,17600.0
2021-10-22 15:00:00,142.07,142.09,141.86,141.94,21948.0,139.0874,139.107,138.8818,138.9601,21948.0
2021-10-22 15:10:00,141.96,141.96,141.65,141.66,27929.0,138.9797,138.9797,138.6762,138.686,27929.0
2021-10-22 15:20:00,141.69,141.75,141.35,141.41,42167.0,138.7154,138.7741,138.3825,138.4413,42167.0
2021-10-22 15:30:00,141.42,141.63,141.17,141.34,75510.0,138.4511,138.6566,138.2063,138.3727,75510.0
2021-10-22 15:40:00,141.34,141.34,141.04,141.1,87697.0,138.3727,138.3727,138.079,138.1378,87697.0
2021-10-22 15:50:00,141.11,141.48,141.01,141.07,266582.0,138.1476,138.5098,138.0497,138.1084,266582.0
2021-10-25 09:30:00,141.11,141.96,140.5,141.96,61378.0,138.1476,138.9797,137.5504,138.9797,61378.0
2021-10-25 09:40:00,141.83,142.77,141.57,142.17,32548.0,138.8524,139.7727,138.5979,139.1853,32548.0
2021-10-25 09:50:00,142.09,143.32,142.09,143.12,19661.0,139.107,140.3112,139.107,140.1154,19661.0
2021-10-25 10:00:00,143.24,143.79,142.76,143.03,39343.0,140.2328,140.7713,139.7629,140.0273,39343.0
2021-10-25 10:10:00,143.06,143.24,142.64,143.0,69897.0,140.0566,140.2328,139.6454,139.9979,69897.0
2021-10-25 10:20:00,142.94,143.07,142.69,142.9,19585.0,139.9391,140.0664,139.6944,139.9,19585.0
2021-10-25 10:30:00,142.87,142.93,142.31,142.58,12313.0,139.8706,139.9294,139.3224,139.5867,12313.0
2021-10-25 10:40:00,142.67,142.86,142.49,142.51,10051.0,139.6748,139.8608,139.4986,139.5182,10051.0
2021-10-25 10:50:00,142.55,142.67,142.43,142.46,8375.0,139.5573,139.6748,139.4399,139.4692,8375.0
2021-10-25 11:00:00,142.46,142.87,142.46,142.77,13152.0,139.4692,139.8706,139.4692,139.7727,13152.0
2021-10-25 11:10:00,142.74,142.76,142.54,142.62,9932.0,139.7433,139.7629,139.5475,139.6259,9932.0
2021-10-25 11:20:00,142.71,142.81,142.56,142.79,12164.0,139.714,139.8119,139.5671,139.7923,12164.0
2021-10-25 11:30:00,142.81,142.85,142.21,142.4,31148.0,139.8119,139.851,139.2245,139.4105,31148.0
2021-10-25 11:40:00,142.39,142.39,141.96,142.25,16975.0,139.4007,139.4007,138.9797,139.2636,16975.0
2021-10-25 11:50:00,142.22,142.37,142.06,142.16,10743.0,139.2343,139.3811,139.0776,139.1755,10743.0
2021-10-25 12:00:00,142.2,142.22,142.0,142.03,19009.0,139.2147,139.2343,139.0189,139.0482,19009.0
2021-10-25 12:10:00,142.11,142.23,142.06,142.13,13192.0,139.1266,139.2441,139.0776,139.1462,13192.0
2021-10-25 12:20:00,142.18,142.63,142.18,142.52,10135.0,139.1951,139.6357,139.1951,139.528,10135.0
2021-10-25 12:30:00,142.49,142.49,142.3,142.33,6580.0,139.4986,139.4986,139.3126,139.342,6580.0
2021-10-25 12:40:00,142.3,142.65,142.3,142.58,15046.0,139.3126,139.6552,139.3126,139.5867,15046.0
2021-10-25 12:50:00,142.58,142.79,142.49,142.76,9424.0,139.5867,139.7923,139.4986,139.7629,9424.0
2021-10-25 13:00:00,142.74,142.79,142.59,142.59,8769.0,139.7433,139.7923,139.5965,139.5965,8769.0
2021-10-25 13:10:00,142.58,142.74,142.58,142.63,9157.0,139.5867,139.7433,139.5867,139.6357,9157.0
2021-10-25 13:20:00,142.62,142.76,142.58,142.75,15042.0,139.6259,139.7629,139.5867,139.7531,15042.0
2021-10-25 13:30:00,142.73,142.78,142.61,142.62,12870.0,139.7336,139.7825,139.6161,139.6259,12870.0
2021-10-25 13:40:00,142.62,142.82,142.42,142.42,116255.0,139.6259,139.8217,139.4301,139.4301,116255.0
2021-10-25 13:50:00,142.3,142.3,141.93,141.99,22521.0,139.3126,139.3126,138.9503,139.0091,22521.0
2021-10-25 14:00:00,141.95,141.99,141.67,141.71,12384.0,138.9699,139.0091,138.6958,138.735,12384.0
2021-10-25 14:10:00,141.7,142.16,141.62,142.04,24484.0,138.7252,139.1755,138.6469,139.058,24484.0
2021-10-25 14:20:00,142.05,142.31,142.04,142.28,8534.0,139.0678,139.3224,139.058,139.293,8534.0
2021-10-25 14:30:00,142.29,142.32,142.02,142.05,13154.0,139.3028,139.3322,139.0385,139.0678,13154.0
2021-10-25 14:40:00,142.06,142.22,141.85,141.87,21591.0,139.0776,139.2343,138.872,138.8916,21591.0
2021-10-25 14:50:00,141.9,141.93,141.76,141.87,21444.0,138.921,138.9503,138.7839,138.8916,21444.0
2021-10-25 15:00:00,141.86,141.88,141.71,141.72,24200.0,138.8818,138.9014,138.735,138.7448,24200.0
2021-10-25 15:10:00,141.72,142.08,141.7,142.03,24041.0,138.7448,139.0972,138.7252,139.0482,24041.0
2021-10-25 15:20:00,142.05,142.23,142.05,142.13,28758.0,139.0678,139.2441,139.0678,139.1462,28758.0
2021-10-25 15:30:00,142.11,142.26,141.9,142.19,62247.0,139.1266,139.2734,138.921,139.2049,62247.0
2021-10-25 15:40:00,142.17,142.53,142.17,142.49,64747.0,139.1853,139.5378,139.1853,139.4986,64747.0
2021-10-25 15:50:00,142.49,142.5,141.99,142.25,134322.0,139.4986,139.5084,139.0091,139.2636,134322.0
2021-10-26 09:30:00,142.92,143.2,142.21,142.48,42415.0,139.9196,140.1937,139.2245,139.4888,42415.0
2021-10-26 09:40:00,142.47,142.54,141.79,142.51,25767.0,139.479,139.5475,138.8133,139.5182,25767.0
2021-10-26 09:50:00,142.57,142.7,142.28,142.68,24815.0,139.5769,139.7042,139.293,139.6846,24815.0
2021-10-26 10:00:00,142.62,142.86,142.44,142.71,19022.0,139.6259,139.8608,139.4496,139.714,19022.0
2021-10-26 10:10:00,142.72,143.86,142.71,143.66,36509.0,139.7238,140.8398,139.714,140.644,36509.0
2021-10-26 10:20:00,143.73,143.92,143.48,143.56,17613.0,140.7126,140.8986,140.4678,140.5461,17613.0
2021-10-26 10:30:00,143.56,143.9,143.53,143.65,26058.0,140.5461,140.879,140.5168,140.6342,26058.0
2021-10-26 10:40:00,143.6,143.81,143.54,143.81,13534.0,140.5853,140.7909,140.5265,140.7909,13534.0
2021-10-26 10:50:00,143.8,143.87,143.51,143.78,20074.0,140.7811,140.8496,140.4972,140.7615,20074.0
2021-10-26 11:00:00,143.83,144.11,143.57,143.78,43371.0,140.8105,141.0846,140.5559,140.7615,43371.0
2021-10-26 11:10:00,143.71,143.71,143.0,143.22,11884.0,140.693,140.693,139.9979,140.2133,11884.0
2021-10-26 11:20:00,143.26,143.34,143.11,143.22,16608.0,140.2524,140.3307,140.1056,140.2133,16608.0
2021-10-26 11:30:00,143.19,143.31,142.75,142.92,17917.0,140.1839,140.3014,139.7531,139.9196,17917.0
2021-10-26 11:40:00,142.89,142.93,142.68,142.71,15425.0,139.8902,139.9294,139.6846,139.714,15425.0
2021-10-26 11:50:00,142.74,143.0,142.43,142.69,14406.0,139.7433,139.9979,139.4399,139.6944,14406.0
2021-10-26 12:00:00,142.69,142.74,142.49,142.55,11521.0,139.6944,139.7433,139.4986,139.5573,11521.0
2021-10-26 12:10:00,142.53,142.69,142.48,142.51,8707.0,139.5378,139.6944,139.4888,139.5182,8707.0
2021-10-26 12:20:00,142.55,142.72,142.51,142.63,10324.0,139.5573,139.7238,139.5182,139.6357,10324.0
2021-10-26 12:30:00,142.55,142.98,142.53,142.94,13032.0,139.5573,139.9783,139.5378,139.9391,13032.0
2021-10-26 12:40:00,142.94,142.95,142.31,142.49,20195.0,139.9391,139.9489,139.3224,139.4986,20195.0
2021-10-26 12:50:00,142.49,142.55,142.29,142.42,8140.0,139.4986,139.5573,139.3028,139.4301,8140.0
2021-10-26 13:00:00,142.43,142.43,142.1,142.13,27591.0,139.4399,139.4399,139.1168,139.1462,27591.0
2021-10-26 13:10:00,142.11,142.22,141.95,142.18,16363.0,139.1266,139.2343,138.9699,139.1951,16363.0
2021-10-26 13:20:00,142.18,142.2,141.96,142.13,14204.0,139.1951,139.2147,138.9797,139.1462,14204.0
2021-10-26 13:30:00,142.08,142.27,142.06,142.16,11318.0,139.0972,139.2832,139.0776,139.1755,11318.0
2021-10-26 13:40:00,142.16,142.27,142.09,142.11,11973.0,139.1755,139.2832,139.107,139.1266,11973.0
2021-10-26 13:50:00,142.12,142.15,142.07,142.14,7062.0,139.1364,139.1657,139.0874,139.1559,7062.0
2021-10-26 14:00:00,142.04,142.11,141.82,141.82,10257.0,139.058,139.1266,138.8427,138.8427,10257.0
2021-10-26 14:10:00,141.83,142.01,141.72,142.0,14364.0,138.8524,139.0287,138.7448,139.0189,14364.0
2021-10-26 14:20:00,142.03,142.03,141.86,141.88,8358.0,139.0482,139.0482,138.8818,138.9014,8358.0
2021-10-26 14:30:00,141.86,142.11,141.83,142.01,10307.0,138.8818,139.1266,138.8524,139.0287,10307.0
2021-10-26 14:40:00,141.98,142.46,141.96,142.41,15378.0,138.9993,139.4692,138.9797,139.4203,15378.0
2021-10-26 14:50:00,142.42,142.52,142.39,142.45,16009.0,139.4301,139.528,139.4007,139.4594,16009.0
2021-10-26 15:00:00,142.47,142.61,142.35,142.55,14671.0,139.479,139.6161,139.3615,139.5573,14671.0
2021-10-26 15:10:00,142.52,142.58,142.45,142.56,14880.0,139.528,139.5867,139.4594,139.5671,14880.0
2021-10-26 15:20:00,142.58,142.66,142.42,142.42,19512.0,139.5867,139.665,139.4301,139.4301,19512.0
2021-10-26 15:30:00,142.46,142.71,142.44,142.7,32021.0,139.4692,139.714,139.4496,139.7042,32021.0
2021-10-26 15:40:00,142.7,142.98,142.69,142.76,70726.0,139.7042,139.9783,139.6944,139.7629,70726.0
2021-10-26 15:50:00,142.76,142.76,142.34,142.49,106378.0,139.7629,139.7629,139.3517,139.4986,106378.0
2021-10-27 09:30:00,142.68,142.76,141.29,142.14,70267.0,139.6846,139.7629,138.3238,139.1559,70267.0
2021-10-27 09:40:00,141.92,142.08,141.27,141.27,42220.0,138.9406,139.0972,138.3042,138.3042,42220.0
2021-10-27 09:50:00,141.19,141.75,141.02,141.75,28962.0,138.2259,138.7741,138.0595,138.7741,28962.0
2021-10-27 10:00:00,141.75,141.81,140.67,140.86,22146.0,138.7741,138.8329,137.7168,137.9028,22146.0
2021-10-27 10:10:00,140.82,141.34,140.82,141.33,21975.0,137.8637,138.3727,137.8637,138.3629,21975.0
2021-10-27 10:20:00,141.39,141.75,141.32,141.53,25020.0,138.4217,138.7741,138.3532,138.5587,25020.0
2021-10-27 10:30:00,141.48,141.97,141.35,141.87,30305.0,138.5098,138.9895,138.3825,138.8916,30305.0
2021-10-27 10:40:00,141.84,142.0,141.69,141.71,19915.0,138.8622,139.0189,138.7154,138.735,19915.0
2021-10-27 10:50:00,141.67,141.83,141.3,141.32,20644.0,138.6958,138.8524,138.3336,138.3532,20644.0
2021-10-27 11:00:00,141.33,141.93,141.25,141.93,14474.0,138.3629,138.9503,138.2846,138.9503,14474.0
2021-10-27 11:10:00,141.86,141.92,141.52,141.58,24366.0,138.8818,138.9406,138.549,138.6077,24366.0
2021-10-27 11:20:00,141.55,142.13,141.5,142.12,21652.0,138.5783,139.1462,138.5294,139.1364,21652.0
2021-10-27 11:30:00,142.09,142.39,141.89,142.39,17981.0,139.107,139.4007,138.9112,139.4007,17981.0
2021-10-27 11:40:00,142.37,142.39,142.23,142.25,16467.0,139.3811,139.4007,139.2441,139.2636,16467.0
2021-10-27 11:50:00,142.27,142.27,142.04,142.12,10596.0,139.2832,139.2832,139.058,139.1364,10596.0
2021-10-27 12:00:00,142.15,142.42,142.11,142.33,13970.0,139.1657,139.4301,139.1266,139.342,13970.0
2021-10-27 12:10:00,142.32,142.37,142.16,142.17,14142.0,139.3322,139.3811,139.1755,139.1853,14142.0
2021-10-27 12:20:00,142.16,142.16,141.89,142.0,12055.0,139.1755,139.1755,138.9112,139.0189,12055.0
2021-10-27 12:30:00,141.97,141.97,141.52,141.57,16200.0,138.9895,138.9895,138.549,138.5979,16200.0
2021-10-27 12:40:00,141.53,141.69,141.42,141.45,13162.0,138.5587,138.7154,138.4511,138.4804,13162.0
2021-10-27 12:50:00,141.45,141.55,141.36,141.55,13578.0,138.4804,138.5783,138.3923,138.5783,13578.0
2021-10-27 13:00:00,141.61,141.65,141.38,141.43,15944.0,138.6371,138.6762,138.4119,138.4608,15944.0
2021-10-27 13:10:00,141.44,141.57,141.32,141.33,15360.0,138.4706,138.5979,138.3532,138.3629,15360.0
2021-10-27 13:20:00,141.32,141.54,141.24,141.52,14241.0,138.3532,138.5685,138.2748,138.549,14241.0
2021-10-27 13:30:00,141.53,141.55,141.38,141.44,16161.0,138.5587,138.5783,138.4119,138.4706,16161.0
2021-10-27 13:40:00,141.43,141.58,141.35,141.54,15854.0,138.4608,138.6077,138.3825,138.5685,15854.0
2021-10-27 13:50:00,141.57,141.62,141.39,141.45,18581.0,138.5979,138.6469,138.4217,138.4804,18581.0
2021-10-27 14:00:00,141.45,141.66,141.42,141.51,14700.0,138.4804,138.686,138.4511,138.5392,14700.0
2021-10-27 14:10:00,141.53,141.53,141.28,141.28,12956.0,138.5587,138.5587,138.314,138.314,12956.0
2021-10-27 14:20:00,141.26,141.34,141.17,141.18,18680.0,138.2944,138.3727,138.2063,138.2161,18680.0
2021-10-27 14:30:00,141.2,141.33,141.15,141.27,14000.0,138.2357,138.3629,138.1867,138.3042,14000.0
2021-10-27 14:40:00,141.25,141.39,141.22,141.35,17338.0,138.2846,138.4217,138.2553,138.3825,17338.0
2021-10-27 14:50:00,141.34,141.41,141.2,141.28,18152.0,138.3727,138.4413,138.2357,138.314,18152.0
2021-10-27 15:00:00,141.28,141.4,141.21,141.25,17438.0,138.314,138.4315,138.2455,138.2846,17438.0
2021-10-27 15:10:00,141.25,141.25,140.86,140.87,22938.0,138.2846,138.2846,137.9028,137.9126,22938.0
2021-10-27 15:20:00,140.87,141.05,140.87,141.03,25336.0,137.9126,138.0888,137.9126,138.0692,25336.0
2021-10-27 15:30:00,141.04,141.13,140.66,140.84,38983.0,138.079,138.1671,137.707,137.8832,38983.0
2021-10-27 15:40:00,140.81,140.82,140.63,140.63,43164.0,137.8539,137.8637,137.6776,137.6776,43164.0
2021-10-27 15:50:00,140.64,140.72,140.31,140.37,130240.0,137.6874,137.7658,137.3644,137.4231,130240.0
2021-10-28 09:30:00,140.25,140.64,139.84,140.33,41114.0,137.3056,137.6874,136.9042,137.3839,41114.0
2021-10-28 09:40:00,140.39,140.78,139.87,140.0,41911.0,137.4427,137.8245,136.9336,137.0609,41911.0
2021-10-28 09:50:00,139.95,140.17,139.37,139.37,36060.0,137.0119,137.2273,136.4441,136.4441,36060.0
2021-10-28 10:00:00,139.41,140.26,139.1,140.25,23274.0,136.4833,137.3154,136.1798,137.3056,23274.0
2021-10-28 10:10:00,140.25,140.27,139.54,139.61,15799.0,137.3056,137.3252,136.6105,136.6791,15799.0
2021-10-28 10:20:00,139.63,140.3,139.54,140.26,14416.0,136.6986,137.3546,136.6105,137.3154,14416.0
2021-10-28 10:30:00,140.22,140.32,139.86,140.24,25341.0,137.2762,137.3741,136.9238,137.2958,25341.0
2021-10-28 10:40:00,140.29,140.84,140.12,140.55,17594.0,137.3448,137.8832,137.1783,137.5993,17594.0
2021-10-28 10:50:00,140.54,140.66,140.17,140.28,14694.0,137.5895,137.707,137.2273,137.335,14694.0
2021-10-28 11:00:00,140.34,140.49,140.2,140.37,10814.0,137.3937,137.5406,137.2567,137.4231,10814.0
2021-10-28 11:10:00,140.35,140.58,140.16,140.47,14780.0,137.4035,137.6287,137.2175,137.521,14780.0
2021-10-28 11:20:00,140.51,140.56,140.07,140.1,15001.0,137.5602,137.6091,137.1294,137.1588,15001.0
2021-10-28 11:30:00,140.12,140.34,140.06,140.31,18975.0,137.1783,137.3937,137.1196,137.3644,18975.0
2021-10-28 11:40:00,140.28,140.49,140.06,140.46,22206.0,137.335,137.5406,137.1196,137.5112,22206.0
2021-10-28 11:50:00,140.45,140.46,140.0,140.08,15757.0,137.5014,137.5112,137.0609,137.1392,15757.0
2021-10-28 12:00:00,140.06,140.38,140.06,140.3,10890.0,137.1196,137.4329,137.1196,137.3546,10890.0
2021-10-28 12:10:00,140.35,140.35,140.02,140.28,13724.0,137.4035,137.4035,137.0804,137.335,13724.0
2021-10-28 12:20:00,140.27,140.32,140.18,140.26,10121.0,137.3252,137.3741,137.2371,137.3154,10121.0
2021-10-28 12:30:00,140.28,140.28,140.05,140.25,13380.0,137.335,137.335,137.1098,137.3056,13380.0
2021-10-28 12:40:00,140.27,140.31,140.18,140.31,6481.0,137.3252,137.3644,137.2371,137.3644,6481.0
2021-10-28 12:50:00,140.31,140.6,140.25,140.4,10141.0,137.3644,137.6483,137.3056,137.4525,10141.0
2021-10-28 13:00:00,140.41,140.64,140.37,140.51,6003.0,137.4623,137.6874,137.4231,137.5602,6003.0
2021-10-28 13:10:00,140.51,140.65,140.51,140.62,7955.0,137.5602,137.6972,137.5602,137.6679,7955.0
2021-10-28 13:20:00,140.65,140.96,140.63,140.81,18662.0,137.6972,138.0007,137.6776,137.8539,18662.0
2021-10-28 13:30:00,140.8,141.19,140.55,140.59,23447.0,137.8441,138.2259,137.5993,137.6385,23447.0
2021-10-28 13:40:00,140.6,140.69,140.17,140.17,17089.0,137.6483,137.7364,137.2273,137.2273,17089.0
2021-10-28 13:50:00,140.18,140.25,139.98,140.02,18179.0,137.2371,137.3056,137.0413,137.0804,18179.0
2021-10-28 14:00:00,140.05,140.08,139.87,140.03,12156.0,137.1098,137.1392,136.9336,137.0902,12156.0
2021-10-28 14:10:00,140.05,140.06,139.93,140.04,11570.0,137.1098,137.1196,136.9923,137.1,11570.0
2021-10-28 14:20:00,139.98,140.01,139.68,139.88,32906.0,137.0413,137.0707,136.7476,136.9434,32906.0
2021-10-28 14:30:00,139.94,140.16,139.79,140.1,15541.0,137.0021,137.2175,136.8553,137.1588,15541.0
2021-10-28 14:40:00,140.08,140.13,140.0,140.1,12160.0,137.1392,137.1881,137.0609,137.1588,12160.0
2021-10-28 14:50:00,140.07,140.31,140.07,140.17,8600.0,137.1294,137.3644,137.1294,137.2273,8600.0
2021-10-28 15:00:00,140.17,140.3,140.11,140.24,11730.0,137.2273,137.3546,137.1686,137.2958,11730.0
2021-10-28 15:10:00,140.21,140.31,140.08,140.29,18443.0,137.2665,137.3644,137.1392,137.3448,18443.0
2021-10-28 15:20:00,140.34,140.37,140.19,140.33,13515.0,137.3937,137.4231,137.2469,137.3839,13515.0
2021-10-28 15:30:00,140.34,140.46,140.24,140.25,25814.0,137.3937,137.5112,137.2958,137.3056,25814.0
2021-10-28 15:40:00,140.27,140.28,139.95,139.98,29768.0,137.3252,137.335,137.0119,137.0413,29768.0
2021-10-28 15:50:00,140.02,140.21,139.97,140.21,77323.0,137.0804,137.2665,137.0315,137.2665,77323.0
2021-10-29 09:30:00,140.68,140.69,139.5,140.1,73059.0,137.7266,137.7364,136.5714,137.1588,73059.0
2021-10-29 09:40:00,140.16,140.78,140.02,140.69,29444.0,137.2175,137.8245,137.0804,137.7364,29444.0
2021-10-29 09:50:00,140.65,140.69,140.3,140.38,16678.0,137.6972,137.7364,137.3546,137.4329,16678.0
2021-10-29 10:00:00,140.36,140.42,139.81,139.92,18521.0,137.4133,137.472,136.8749,136.9825,18521.0
2021-10-29 10:10:00,139.93,140.25,139.84,140.06,13765.0,136.9923,137.3056,136.9042,137.1196,13765.0
2021-10-29 10:20:00,140.14,140.63,139.84,139.9,22795.0,137.1979,137.6776,136.9042,136.963,22795.0
2021-10-29 10:30:00,139.9,140.07,139.66,140.06,28476.0,136.963,137.1294,136.728,137.1196,28476.0
2021-10-29 10:40:00,140.08,140.4,139.85,139.96,17331.0,137.1392,137.4525,136.914,137.0217,17331.0
2021-10-29 10:50:00,139.99,140.21,139.9,139.91,13958.0,137.0511,137.2665,136.963,136.9728,13958.0
2021-10-29 11:00:00,139.92,140.17,139.91,139.95,19275.0,136.9825,137.2273,136.9728,137.0119,19275.0
2021-10-29 11:10:00,139.95,140.02,139.54,139.54,24694.0,137.0119,137.0804,136.6105,136.6105,24694.0
2021-10-29 11:20:00,139.6,139.61,139.42,139.52,12859.0,136.6693,136.6791,136.493,136.5909,12859.0
2021-10-29 11:30:00,139.5,139.62,139.3,139.35,20108.0,136.5714,136.6888,136.3756,136.4245,20108.0
2021-10-29 11:40:00,139.28,139.37,138.97,138.97,14997.0,136.356,136.4441,136.0525,136.0525,14997.0
2021-10-29 11:50:00,138.95,139.21,138.91,139.1,16383.0,136.0329,136.2875,135.9938,136.1798,16383.0
2021-10-29 12:00:00,139.1,139.4,139.1,139.39,15676.0,136.1798,136.4735,136.1798,136.4637,15676.0
2021-10-29 12:10:00,139.42,139.51,139.23,139.23,18278.0,136.493,136.5812,136.307,136.307,18278.0
2021-10-29 12:20:00,139.24,139.6,139.24,139.6,7923.0,136.3168,136.6693,136.3168,136.6693,7923.0
2021-10-29 12:30:00,139.59,139.85,139.53,139.83,10319.0,136.6595,136.914,136.6007,136.8944,10319.0
2021-10-29 12:40:00,139.83,139.9,139.65,139.65,8545.0,136.8944,136.963,136.7182,136.7182,8545.0
2021-10-29 12:50:00,139.66,139.74,139.59,139.69,9957.0,136.728,136.8063,136.6595,136.7574,9957.0
2021-10-29 13:00:00,139.69,139.71,139.52,139.56,8910.0,136.7574,136.777,136.5909,136.6301,8910.0
2021-10-29 13:10:00,139.55,139.77,139.54,139.69,9465.0,136.6203,136.8357,136.6105,136.7574,9465.0
2021-10-29 13:20:00,139.69,139.7,139.55,139.6,10789.0,136.7574,136.7672,136.6203,136.6693,10789.0
2021-10-29 13:30:00,139.59,139.66,139.49,139.5,13186.0,136.6595,136.728,136.5616,136.5714,13186.0
2021-10-29 13:40:00,139.49,139.61,139.47,139.56,19480.0,136.5616,136.6791,136.542,136.6301,19480.0
2021-10-29 13:50:00,139.58,139.63,139.38,139.39,11560.0,136.6497,136.6986,136.4539,136.4637,11560.0
2021-10-29 14:00:00,139.39,139.55,139.31,139.31,12901.0,136.4637,136.6203,136.3854,136.3854,12901.0
2021-10-29 14:10:00,139.33,139.48,139.32,139.42,12394.0,136.4049,136.5518,136.3951,136.493,12394.0
2021-10-29 14:20:00,139.42,139.43,139.28,139.28,14424.0,136.493,136.5028,136.356,136.356,14424.0
2021-10-29 14:30:00,139.3,139.57,139.3,139.5,20652.0,136.3756,136.6399,136.3756,136.5714,20652.0
2021-10-29 14:40:00,139.52,139.76,139.41,139.75,17351.0,136.5909,136.8259,136.4833,136.8161,17351.0
2021-10-29 14:50:00,139.75,139.97,139.75,139.89,16761.0,136.8161,137.0315,136.8161,136.9532,16761.0
2021-10-29 15:00:00,139.85,140.16,139.85,140.16,33365.0,136.914,137.2175,136.914,137.2175,33365.0
2021-10-29 15:10:00,140.19,140.2,140.01,140.11,13331.0,137.2469,137.2567,137.0707,137.1686,13331.0
2021-10-29 15:20:00,140.1,140.59,140.09,140.59,36530.0,137.1588,137.6385,137.149,137.6385,36530.0
2021-10-29 15:30:00,140.59,140.68,140.44,140.54,42653.0,137.6385,137.7266,137.4916,137.5895,42653.0
2021-10-29 15:40:00,140.54,140.82,140.53,140.69,44528.0,137.5895,137.8637,137.5797,137.7364,44528.0
2021-10-29 15:50:00,140.72,140.84,140.2,140.28,245320.0,137.7658,137.8832,137.2567,137.335,245320.0
2021-11-01 09:30:00,141.03,141.21,140.02,140.89,47033.0,138.0692,138.2455,137.0804,137.9322,47033.0
2021-11-01 09:40:00,140.65,142.27,140.53,142.24,27071.0,137.6972,139.2832,137.5797,139.2538,27071.0
2021-11-01 09:50:00,142.24,142.59,141.92,141.96,19458.0,139.2538,139.5965,138.9406,138.9797,19458.0
2021-11-01 10:00:00,141.9,142.53,141.81,142.19,34969.0,138.921,139.5378,138.8329,139.2049,34969.0
2021-11-01 10:10:00,142.26,142.71,142.16,142.69,17461.0,139.2734,139.714,139.1755,139.6944,17461.0
2021-11-01 10:20:00,142.74,142.83,142.41,142.52,15866.0,139.7433,139.8315,139.4203,139.528,15866.0
2021-11-01 10:30:00,142.56,142.72,142.43,142.53,13800.0,139.5671,139.7238,139.4399,139.5378,13800.0
2021-11-01 10:40:00,142.52,142.73,141.91,141.96,13354.0,139.528,139.7336,138.9308,138.9797,13354.0
2021-11-01 10:50:00,142.03,142.48,142.03,142.38,18462.0,139.0482,139.4888,139.0482,139.3909,18462.0
2021-11-01 11:00:00,142.4,142.56,141.91,142.13,33358.0,139.4105,139.5671,138.9308,139.1462,33358.0
2021-11-01 11:10:00,142.12,142.63,142.11,142.61,9581.0,139.1364,139.6357,139.1266,139.6161,9581.0
2021-11-01 11:20:00,142.59,142.84,142.59,142.75,15375.0,139.5965,139.8412,139.5965,139.7531,15375.0
2021-11-01 11:30:00,142.76,143.3,142.72,143.3,22293.0,139.7629,140.2916,139.7238,140.2916,22293.0
2021-11-01 11:40:00,143.23,143.24,142.8,142.82,10673.0,140.2231,140.2328,139.8021,139.8217,10673.0
2021-11-01 11:50:00,142.83,143.02,142.72,142.93,19397.0,139.8315,140.0175,139.7238,139.9294,19397.0
2021-11-01 12:00:00,142.92,142.92,142.51,142.51,14998.0,139.9196,139.9196,139.5182,139.5182,14998.0
2021-11-01 12:10:00,142.49,142.49,141.93,142.25,38774.0,139.4986,139.4986,138.9503,139.2636,38774.0
2021-11-01 12:20:00,142.27,142.46,142.26,142.35,10866.0,139.2832,139.4692,139.2734,139.3615,10866.0
2021-11-01 12:30:00,142.37,142.82,142.27,142.79,30832.0,139.3811,139.8217,139.2832,139.7923,30832.0
2021-11-01 12:40:00,142.78,142.98,142.78,142.93,8583.0,139.7825,139.9783,139.7825,139.9294,8583.0
2021-11-01 12:50:00,142.97,143.08,142.82,142.82,22849.0,139.9685,140.0762,139.8217,139.8217,22849.0
2021-11-01 13:00:00,142.85,143.19,142.85,143.09,17253.0,139.851,140.1839,139.851,140.086,17253.0
2021-11-01 13:10:00,143.13,143.41,143.08,143.37,15762.0,140.1252,140.3993,140.0762,140.3601,15762.0
2021-11-01 13:20:00,143.38,143.38,143.08,143.14,10457.0,140.3699,140.3699,140.0762,140.1349,10457.0
2021-11-01 13:30:00,143.09,143.22,143.02,143.02,9660.0,140.086,140.2133,140.0175,140.0175,9660.0
2021-11-01 13:40:00,142.99,142.99,142.78,142.9,9102.0,139.9881,139.9881,139.7825,139.9,9102.0
2021-11-01 13:50:00,142.88,142.88,142.7,142.73,7773.0,139.8804,139.8804,139.7042,139.7336,7773.0
2021-11-01 14:00:00,142.7,142.7,142.3,142.35,15981.0,139.7042,139.7042,139.3126,139.3615,15981.0
2021-11-01 14:10:00,142.33,142.35,142.03,142.06,18229.0,139.342,139.3615,139.0482,139.0776,18229.0
2021-11-01 14:20:00,142.08,142.31,142.04,142.04,12217.0,139.0972,139.3224,139.058,139.058,12217.0
2021-11-01 14:30:00,142.1,142.29,142.0,142.2,12611.0,139.1168,139.3028,139.0189,139.2147,12611.0
2021-11-01 14:40:00,142.22,142.23,142.08,142.09,19640.0,139.2343,139.2441,139.0972,139.107,19640.0
2021-11-01 14:50:00,142.08,142.17,141.98,142.09,15779.0,139.0972,139.1853,138.9993,139.107,15779.0
2021-11-01 15:00:00,142.1,142.28,142.06,142.28,17436.0,139.1168,139.293,139.0776,139.293,17436.0
2021-11-01 15:10:00,142.25,142.26,141.75,141.75,54891.0,139.2636,139.2734,138.7741,138.7741,54891.0
2021-11-01 15:20:00,141.75,141.91,141.25,141.48,100852.0,138.7741,138.9308,138.2846,138.5098,100852.0
2021-11-01 15:30:00,141.52,141.64,141.42,141.59,44615.0,138.549,138.6664,138.4511,138.6175,44615.0
2021-11-01 15:40:00,141.6,141.65,141.46,141.61,43240.0,138.6273,138.6762,138.4902,138.6371,43240.0
2021-11-01 15:50:00,141.65,141.78,141.46,141.73,185233.0,138.6762,138.8035,138.4902,138.7545,185233.0
2021-11-02 09:30:00,141.67,141.75,139.67,139.87,43876.0,138.6958,138.7741,136.7378,136.9336,43876.0
2021-11-02 09:40:00,139.61,139.68,139.15,139.49,39276.0,136.6791,136.7476,136.2287,136.5616,39276.0
2021-11-02 09:50:00,139.48,139.87,138.97,139.78,23617.0,136.5518,136.9336,136.0525,136.8455,23617.0
2021-11-02 10:00:00,139.85,140.16,139.5,139.72,26207.0,136.914,137.2175,136.5714,136.7867,26207.0
2021-11-02 10:10:00,139.7,139.94,138.83,139.22,49531.0,136.7672,137.0021,135.9154,136.2972,49531.0
2021-11-02 10:20:00,139.27,139.75,139.26,139.71,31503.0,136.3462,136.8161,136.3364,136.777,31503.0
2021-11-02 10:30:00,139.73,140.14,139.5,140.12,32250.0,136.7965,137.1979,136.5714,137.1783,32250.0
2021-11-02 10:40:00,140.13,140.56,140.02,140.5,29050.0,137.1881,137.6091,137.0804,137.5504,29050.0
2021-11-02 10:50:00,140.5,140.73,140.18,140.25,43033.0,137.5504,137.7755,137.2371,137.3056,43033.0
2021-11-02 11:00:00,140.23,140.62,139.97,140.08,17775.0,137.286,137.6679,137.0315,137.1392,17775.0
2021-11-02 11:10:00,140.05,140.82,140.05,140.77,13360.0,137.1098,137.8637,137.1098,137.8147,13360.0
2021-11-02 11:20:00,140.77,140.9,140.53,140.9,16754.0,137.8147,137.942,137.5797,137.942,16754.0
2021-11-02 11:30:00,140.87,141.02,140.82,140.95,16187.0,137.9126,138.0595,137.8637,137.9909,16187.0
2021-11-02 11:40:00,140.95,141.1,140.65,140.65,17034.0,137.9909,138.1378,137.6972,137.6972,17034.0
2021-11-02 11:50:00,140.66,140.66,140.22,140.25,10735.0,137.707,137.707,137.2762,137.3056,10735.0
2021-11-02 12:00:00,140.25,140.26,139.83,139.86,34907.0,137.3056,137.3154,136.8944,136.9238,34907.0
2021-11-02 12:10:00,139.82,139.92,139.67,139.83,21902.0,136.8846,136.9825,136.7378,136.8944,21902.0
2021-11-02 12:20:00,139.83,139.94,139.65,139.85,22339.0,136.8944,137.0021,136.7182,136.914,22339.0
2021-11-02 12:30:00,139.87,139.87,139.53,139.68,23139.0,136.9336,136.9336,136.6007,136.7476,23139.0
2021-11-02 12:40:00,139.68,139.85,139.62,139.67,25774.0,136.7476,136.914,136.6888,136.7378,25774.0
2021-11-02 12:50:00,139.71,139.77,139.33,139.36,13625.0,136.777,136.8357,136.4049,136.4343,13625.0
2021-11-02 13:00:00,139.33,139.51,139.09,139.44,22436.0,136.4049,136.5812,136.17,136.5126,22436.0
2021-11-02 13:10:00,139.44,139.45,139.07,139.29,16725.0,136.5126,136.5224,136.1504,136.3658,16725.0
2021-11-02 13:20:00,139.26,139.34,139.0,139.0,25351.0,136.3364,136.4147,136.0819,136.0819,25351.0
2021-11-02 13:30:00,139.0,139.23,138.92,139.15,20982.0,136.0819,136.307,136.0035,136.2287,20982.0
2021-11-02 13:40:00,139.14,139.3,139.08,139.21,14909.0,136.2189,136.3756,136.1602,136.2875,14909.0
2021-11-02 13:50:00,139.16,139.3,139.07,139.08,34744.0,136.2385,136.3756,136.1504,136.1602,34744.0
2021-11-02 14:00:00,139.05,139.15,138.89,139.09,19870.0,136.1308,136.2287,135.9742,136.17,19870.0
2021-11-02 14:10:00,139.07,139.17,139.0,139.11,13160.0,136.1504,136.2483,136.0819,136.1896,13160.0
2021-11-02 14:20:00,139.12,139.17,138.88,138.9,19406.0,136.1993,136.2483,135.9644,135.984,19406.0
2021-11-02 14:30:00,138.9,139.01,138.74,139.0,20130.0,135.984,136.0917,135.8273,136.0819,20130.0
2021-11-02 14:40:00,139.01,139.25,138.94,139.18,21380.0,136.0917,136.3266,136.0231,136.2581,21380.0
2021-11-02 14:50:00,139.19,139.41,139.19,139.37,29161.0,136.2679,136.4833,136.2679,136.4441,29161.0
2021-11-02 15:00:00,139.39,139.85,139.38,139.75,34908.0,136.4637,136.914,136.4539,136.8161,34908.0
2021-11-02 15:10:00,139.74,139.8,139.26,139.49,31629.0,136.8063,136.8651,136.3364,136.5616,31629.0
2021-11-02 15:20:00,139.46,139.85,139.45,139.84,33078.0,136.5322,136.914,136.5224,136.9042,33078.0
2021-11-02 15:30:00,139.79,139.85,139.64,139.75,54476.0,136.8553,136.914,136.7084,136.8161,54476.0
2021-11-02 15:40:00,139.75,140.1,139.68,140.06,79135.0,136.8161,137.1588,136.7476,137.1196,79135.0
2021-11-02 15:50:00,140.1,140.22,139.91,140.2,239072.0,137.1588,137.2762,136.9728,137.2567,239072.0
2021-11-03 09:30:00,137.7,138.67,137.51,138.54,134079.0,134.8092,135.7588,134.6231,135.6315,134079.0
2021-11-03 09:40:00,138.53,138.55,136.42,136.71,127374.0,135.6217,135.6413,133.556,133.8399,127374.0
2021-11-03 09:50:00,136.72,139.37,136.66,139.36,96923.0,133.8497,136.4441,133.791,136.4343,96923.0
2021-11-03 10:00:00,139.36,139.47,138.22,138.91,82995.0,136.4343,136.542,135.3182,135.9938,82995.0
2021-11-03 10:10:00,138.92,139.95,138.91,139.46,48738.0,136.0035,137.0119,135.9938,136.5322,48738.0
2021-11-03 10:20:00,139.48,139.8,139.43,139.56,26511.0,136.5518,136.8651,136.5028,136.6301,26511.0
2021-11-03 10:30:00,139.58,139.81,139.18,139.18,35896.0,136.6497,136.8749,136.2581,136.2581,35896.0
2021-11-03 10:40:00,139.17,139.83,139.15,139.66,30915.0,136.2483,136.8944,136.2287,136.728,30915.0
2021-11-03 10:50:00,139.58,139.82,139.28,139.6,30851.0,136.6497,136.8846,136.356,136.6693,30851.0
2021-11-03 11:00:00,139.64,140.4,139.63,140.13,43693.0,136.7084,137.4525,136.6986,137.1881,43693.0
2021-11-03 11:10:00,140.09,140.3,139.8,140.28,26962.0,137.149,137.3546,136.8651,137.335,26962.0
2021-11-03 11:20:00,140.28,140.39,139.97,140.33,34409.0,137.335,137.4427,137.0315,137.3839,34409.0
2021-11-03 11:30:00,140.33,140.58,140.03,140.52,27112.0,137.3839,137.6287,137.0902,137.57,27112.0
2021-11-03 11:40:00,140.51,140.72,139.75,139.93,43211.0,137.5602,137.7658,136.8161,136.9923,43211.0
2021-11-03 11:50:00,139.93,140.0,139.4,139.55,42034.0,136.9923,137.0609,136.4735,136.6203,42034.0
2021-11-03 12:00:00,139.58,139.64,139.29,139.44,40628.0,136.6497,136.7084,136.3658,136.5126,40628.0
2021-11-03 12:10:00,139.49,139.65,138.85,138.89,20148.0,136.5616,136.7182,135.935,135.9742,20148.0
2021-11-03 12:20:00,138.83,139.06,138.61,138.76,32177.0,135.9154,136.1406,135.7,135.8469,32177.0
2021-11-03 12:30:00,138.75,139.2,138.66,139.11,25812.0,135.8371,136.2777,135.749,136.1896,25812.0
2021-11-03 12:40:00,139.13,139.18,138.91,138.93,19077.0,136.2091,136.2581,135.9938,136.0133,19077.0
2021-11-03 12:50:00,138.97,139.25,138.86,139.17,32383.0,136.0525,136.3266,135.9448,136.2483,32383.0
2021-11-03 13:00:00,139.19,139.38,138.99,139.17,31012.0,136.2679,136.4539,136.0721,136.2483,31012.0
2021-11-03 13:10:00,139.21,139.74,139.2,139.69,46588.0,136.2875,136.8063,136.2777,136.7574,46588.0
2021-11-03 13:20:00,139.71,139.76,139.54,139.54,25617.0,136.777,136.8259,136.6105,136.6105,25617.0
2021-11-03 13:30:00,139.48,139.74,139.45,139.62,38683.0,136.5518,136.8063,136.5224,136.6888,38683.0
2021-11-03 13:40:00,139.62,139.72,139.57,139.61,21835.0,136.6888,136.7867,136.6399,136.6791,21835.0
2021-11-03 13:50:00,139.62,139.63,139.15,139.36,20946.0,136.6888,136.6986,136.2287,136.4343,20946.0
2021-11-03 14:00:00,139.31,139.57,139.1,139.16,70101.0,136.3854,136.6399,136.1798,136.2385,70101.0
2021-11-03 14:10:00,139.12,139.34,139.01,139.31,25804.0,136.1993,136.4147,136.0917,136.3854,25804.0
2021-11-03 14:20:00,139.33,139.4,139.06,139.06,23864.0,136.4049,136.4735,136.1406,136.1406,23864.0
2021-11-03 14:30:00,139.08,139.16,138.55,138.78,29917.0,136.1602,136.2385,135.6413,135.8665,29917.0
2021-11-03 14:40:00,138.78,139.13,138.74,139.13,40377.0,135.8665,136.2091,135.8273,136.2091,40377.0
2021-11-03 14:50:00,139.11,139.18,138.97,139.06,30316.0,136.1896,136.2581,136.0525,136.1406,30316.0
2021-11-03 15:00:00,139.06,139.38,139.03,139.2,34591.0,136.1406,136.4539,136.1112,136.2777,34591.0
2021-11-03 15:10:00,139.18,139.3,139.06,139.28,31726.0,136.2581,136.3756,136.1406,136.356,31726.0
2021-11-03 15:20:00,139.28,139.47,139.21,139.29,28503.0,136.356,136.542,136.2875,136.3658,28503.0
2021-11-03 15:30:00,139.3,139.52,139.07,139.19,41011.0,136.3756,136.5909,136.1504,136.2679,41011.0
2021-11-03 15:40:00,139.21,139.47,138.97,139.43,97840.0,136.2875,136.542,136.0525,136.5028,97840.0
2021-11-03 15:50:00,139.43,139.7,139.03,139.37,187326.0,136.5028,136.7672,136.1112,136.4441,187326.0
2021-11-04 09:30:00,143.38,146.31,142.06,144.78,341205.0,140.3699,143.2384,139.0776,141.7405,341205.0
2021-11-04 09:40:00,144.84,146.72,143.26,143.31,155992.0,141.7993,143.6398,140.2524,140.3014,155992.0
2021-11-04 09:50:00,143.53,144.27,142.69,143.07,124850.0,140.5168,141.2412,139.6944,140.0664,124850.0
2021-11-04 10:00:00,143.05,144.11,143.05,143.84,82611.0,140.0468,141.0846,140.0468,140.8203,82611.0
2021-11-04 10:10:00,143.9,144.12,143.5,144.1,49977.0,140.879,141.0944,140.4874,141.0748,49977.0
2021-11-04 10:20:00,144.09,144.64,143.01,143.73,54424.0,141.065,141.6035,140.0077,140.7126,54424.0
2021-11-04 10:30:00,143.8,144.79,143.71,144.24,48064.0,140.7811,141.7503,140.693,141.2119,48064.0
2021-11-04 10:40:00,144.25,145.12,144.1,144.67,41736.0,141.2216,142.0734,141.0748,141.6328,41736.0
2021-11-04 10:50:00,144.66,145.8,144.62,145.37,59693.0,141.623,142.7391,141.5839,142.3181,59693.0
2021-11-04 11:00:00,145.33,145.82,145.01,145.4,42721.0,142.279,142.7587,141.9657,142.3475,42721.0
2021-11-04 11:10:00,145.43,145.63,144.39,144.88,47729.0,142.3769,142.5727,141.3587,141.8384,47729.0
2021-11-04 11:20:00,144.72,144.75,143.93,143.97,26378.0,141.6818,141.7111,140.9084,140.9475,26378.0
2021-11-04 11:30:00,144.02,144.55,143.97,144.28,36535.0,140.9965,141.5153,140.9475,141.251,36535.0
2021-11-04 11:40:00,144.44,144.5,143.77,143.77,41378.0,141.4077,141.4664,140.7517,140.7517,41378.0
2021-11-04 11:50:00,143.8,143.87,143.37,143.67,26482.0,140.7811,140.8496,140.3601,140.6538,26482.0
2021-11-04 12:00:00,143.67,143.93,142.86,143.05,31345.0,140.6538,140.9084,139.8608,140.0468,31345.0
2021-11-04 12:10:00,143.0,143.36,143.0,143.27,38522.0,139.9979,140.3503,139.9979,140.2622,38522.0
2021-11-04 12:20:00,143.27,143.44,142.91,143.4,24431.0,140.2622,140.4286,139.9098,140.3895,24431.0
2021-11-04 12:30:00,143.4,144.11,143.4,143.65,51987.0,140.3895,141.0846,140.3895,140.6342,51987.0
2021-11-04 12:40:00,143.6,143.72,143.16,143.23,26923.0,140.5853,140.7028,140.1545,140.2231,26923.0
2021-11-04 12:50:00,143.37,143.54,143.16,143.36,17498.0,140.3601,140.5265,140.1545,140.3503,17498.0
2021-11-04 13:00:00,143.37,143.49,143.17,143.4,22404.0,140.3601,140.4776,140.1643,140.3895,22404.0
2021-11-04 13:10:00,143.4,143.49,143.26,143.3,22385.0,140.3895,140.4776,140.2524,140.2916,22385.0
2021-11-04 13:20:00,143.3,143.49,142.85,143.03,30922.0,140.2916,140.4776,139.851,140.0273,30922.0
2021-11-04 13:30:00,142.99,143.47,142.7,142.85,46037.0,139.9881,140.458,139.7042,139.851,46037.0
2021-11-04 13:40:00,142.86,143.29,142.59,142.82,38218.0,139.8608,140.2818,139.5965,139.8217,38218.0
2021-11-04 13:50:00,142.81,143.14,142.65,142.66,30261.0,139.8119,140.1349,139.6552,139.665,30261.0
2021-11-04 14:00:00,142.7,143.03,142.68,142.92,21910.0,139.7042,140.0273,139.6846,139.9196,21910.0
2021-11-04 14:10:00,142.92,142.92,142.39,142.42,16700.0,139.9196,139.9196,139.4007,139.4301,16700.0
2021-11-04 14:20:00,142.49,142.49,142.0,142.28,34896.0,139.4986,139.4986,139.0189,139.293,34896.0
2021-11-04 14:30:00,142.3,142.49,142.03,142.47,23366.0,139.3126,139.4986,139.0482,139.479,23366.0
2021-11-04 14:40:00,142.45,142.55,142.28,142.31,18985.0,139.4594,139.5573,139.293,139.3224,18985.0
2021-11-04 14:50:00,142.34,142.56,142.28,142.56,25043.0,139.3517,139.5671,139.293,139.5671,25043.0
2021-11-04 15:00:00,142.56,142.75,142.3,142.37,30732.0,139.5671,139.7531,139.3126,139.3811,30732.0
2021-11-04 15:10:00,142.37,142.43,142.2,142.28,20728.0,139.3811,139.4399,139.2147,139.293,20728.0
2021-11-04 15:20:00,142.29,142.35,142.08,142.15,27563.0,139.3028,139.3615,139.0972,139.1657,27563.0
2021-11-04 15:30:00,142.16,142.57,142.12,142.49,38616.0,139.1755,139.5769,139.1364,139.4986,38616.0
2021-11-04 15:40:00,142.49,142.59,142.15,142.21,71406.0,139.4986,139.5965,139.1657,139.2245,71406.0
2021-11-04 15:50:00,142.24,142.48,142.14,142.44,142005.0,139.2538,139.4888,139.1559,139.4496,142005.0
2021-11-05 09:30:00,144.19,144.7,142.62,142.74,113931.0,141.1629,141.6622,139.6259,139.7433,113931.0
2021-11-05 09:40:00,142.57,143.62,141.78,142.21,57439.0,139.5769,140.6049,138.8035,139.2245,57439.0
2021-11-05 09:50:00,142.31,142.39,141.26,141.49,51195.0,139.3224,139.4007,138.2944,138.5196,51195.0
2021-11-05 10:00:00,141.6,142.23,141.28,141.66,38665.0,138.6273,139.2441,138.314,138.686,38665.0
2021-11-05 10:10:00,141.66,141.91,140.46,140.46,33994.0,138.686,138.9308,137.5112,137.5112,33994.0
2021-11-05 10:20:00,140.49,140.89,140.46,140.54,20274.0,137.5406,137.9322,137.5112,137.5895,20274.0
2021-11-05 10:30:00,140.56,140.83,140.15,140.8,40240.0,137.6091,137.8734,137.2077,137.8441,40240.0
2021-11-05 10:40:00,140.82,140.86,140.18,140.46,28965.0,137.8637,137.9028,137.2371,137.5112,28965.0
2021-11-05 10:50:00,140.49,141.24,140.26,140.27,38307.0,137.5406,138.2748,137.3154,137.3252,38307.0
2021-11-05 11:00:00,140.26,140.83,140.14,140.29,24372.0,137.3154,137.8734,137.1979,137.3448,24372.0
2021-11-05 11:10:00,140.36,140.62,140.11,140.21,17991.0,137.4133,137.6679,137.1686,137.2665,17991.0
2021-11-05 11:20:00,140.23,140.4,139.94,140.0,30608.0,137.286,137.4525,137.0021,137.0609,30608.0
2021-11-05 11:30:00,140.04,140.12,139.5,139.5,25852.0,137.1,137.1783,136.5714,136.5714,25852.0
2021-11-05 11:40:00,139.54,140.59,139.5,140.59,17785.0,136.6105,137.6385,136.5714,137.6385,17785.0
2021-11-05 11:50:00,140.57,140.75,139.54,139.54,21636.0,137.6189,137.7951,136.6105,136.6105,21636.0
2021-11-05 12:00:00,139.53,139.9,139.2,139.89,26730.0,136.6007,136.963,136.2777,136.9532,26730.0
2021-11-05 12:10:00,139.95,139.96,139.51,139.65,14332.0,137.0119,137.0217,136.5812,136.7182,14332.0
2021-11-05 12:20:00,139.73,139.98,139.61,139.72,26948.0,136.7965,137.0413,136.6791,136.7867,26948.0
2021-11-05 12:30:00,139.73,139.74,139.51,139.6,20243.0,136.7965,136.8063,136.5812,136.6693,20243.0
2021-11-05 12:40:00,139.62,139.63,139.25,139.36,20275.0,136.6888,136.6986,136.3266,136.4343,20275.0
2021-11-05 12:50:00,139.36,139.85,139.21,139.81,21592.0,136.4343,136.914,136.2875,136.8749,21592.0
2021-11-05 13:00:00,139.82,139.9,139.33,139.33,16731.0,136.8846,136.963,136.4049,136.4049,16731.0
2021-11-05 13:10:00,139.31,139.35,139.03,139.09,19943.0,136.3854,136.4245,136.1112,136.17,19943.0
2021-11-05 13:20:00,139.14,139.2,138.82,138.85,13262.0,136.2189,136.2777,135.9056,135.935,13262.0
2021-11-05 13:30:00,138.83,138.93,138.61,138.74,25090.0,135.9154,136.0133,135.7,135.8273,25090.0
2021-11-05 13:40:00,138.69,139.37,138.69,139.31,24431.0,135.7784,136.4441,135.7784,136.3854,24431.0
2021-11-05 13:50:00,139.38,139.85,139.38,139.62,28612.0,136.4539,136.914,136.4539,136.6888,28612.0
2021-11-05 14:00:00,139.69,139.74,139.38,139.61,18156.0,136.7574,136.8063,136.4539,136.6791,18156.0
2021-11-05 14:10:00,139.61,139.68,139.52,139.58,13704.0,136.6791,136.7476,136.5909,136.6497,13704.0
2021-11-05 14:20:00,139.58,139.79,139.41,139.78,34345.0,136.6497,136.8553,136.4833,136.8455,34345.0
2021-11-05 14:30:00,139.8,139.84,139.54,139.55,12429.0,136.8651,136.9042,136.6105,136.6203,12429.0
2021-11-05 14:40:00,139.54,139.55,139.16,139.32,23339.0,136.6105,136.6203,136.2385,136.3951,23339.0
2021-11-05 14:50:00,139.35,139.46,139.24,139.44,21135.0,136.4245,136.5322,136.3168,136.5126,21135.0
2021-11-05 15:00:00,139.47,139.62,139.33,139.6,20360.0,136.542,136.6888,136.4049,136.6693,20360.0
2021-11-05 15:10:00,139.59,139.59,139.22,139.42,31556.0,136.6595,136.6595,136.2972,136.493,31556.0
2021-11-05 15:20:00,139.47,139.54,139.39,139.52,31477.0,136.542,136.6105,136.4637,136.5909,31477.0
2021-11-05 15:30:00,139.53,139.78,139.44,139.77,60998.0,136.6007,136.8455,136.5126,136.8357,60998.0
2021-11-05 15:40:00,139.78,139.8,139.54,139.56,55261.0,136.8455,136.8651,136.6105,136.6301,55261.0
2021-11-05 15:50:00,139.56,139.97,139.36,139.55,157051.0,136.6301,137.0315,136.4343,136.6203,157051.0
2021-11-08 09:30:00,140.0,140.0,138.16,138.16,51137.0,137.0609,137.0609,135.2595,135.2595,51137.0
2021-11-08 09:40:00,138.18,140.32,138.18,139.72,52205.0,135.2791,137.3741,135.2791,136.7867,52205.0
2021-11-08 09:50:00,139.9,140.08,138.77,139.04,29095.0,136.963,137.1392,135.8567,136.121,29095.0
2021-11-08 10:00:00,138.92,139.05,138.06,138.15,23106.0,136.0035,136.1308,135.1616,135.2497,23106.0
2021-11-08 10:10:00,138.06,138.41,137.64,138.32,40070.0,135.1616,135.5042,134.7504,135.4161,40070.0
2021-11-08 10:20:00,138.27,139.05,138.0,138.92,44256.0,135.3672,136.1308,135.1029,136.0035,44256.0
2021-11-08 10:30:00,138.97,139.65,138.87,139.3,25132.0,136.0525,136.7182,135.9546,136.3756,25132.0
2021-11-08 10:40:00,139.34,139.5,138.62,138.9,22677.0,136.4147,136.5714,135.7098,135.984,22677.0
2021-11-08 10:50:00,138.94,139.03,138.62,138.65,40987.0,136.0231,136.1112,135.7098,135.7392,40987.0
2021-11-08 11:00:00,138.61,138.86,138.25,138.25,35197.0,135.7,135.9448,135.3476,135.3476,35197.0
2021-11-08 11:10:00,138.26,138.42,137.95,138.37,30936.0,135.3574,135.514,135.0539,135.4651,30936.0
2021-11-08 11:20:00,138.35,138.71,138.33,138.7,14951.0,135.4455,135.7979,135.4259,135.7882,14951.0
2021-11-08 11:30:00,138.63,138.76,138.34,138.57,25289.0,135.7196,135.8469,135.4357,135.6609,25289.0
2021-11-08 11:40:00,138.6,138.93,138.53,138.93,19307.0,135.6903,136.0133,135.6217,136.0133,19307.0
2021-11-08 11:50:00,138.95,139.12,138.77,138.87,21071.0,136.0329,136.1993,135.8567,135.9546,21071.0
2021-11-08 12:00:00,138.97,139.25,138.79,138.83,14674.0,136.0525,136.3266,135.8763,135.9154,14674.0
2021-11-08 12:10:00,138.85,139.0,138.34,138.42,54470.0,135.935,136.0819,135.4357,135.514,54470.0
2021-11-08 12:20:00,138.39,138.56,138.19,138.21,17031.0,135.4847,135.6511,135.2889,135.3084,17031.0
2021-11-08 12:30:00,138.23,138.85,138.14,138.7,23023.0,135.328,135.935,135.2399,135.7882,23023.0
2021-11-08 12:40:00,138.7,138.85,138.64,138.78,14622.0,135.7882,135.935,135.7294,135.8665,14622.0
2021-11-08 12:50:00,138.76,139.02,138.7,138.94,18467.0,135.8469,136.1014,135.7882,136.0231,18467.0
2021-11-08 13:00:00,138.94,139.16,138.91,139.1,14804.0,136.0231,136.2385,135.9938,136.1798,14804.0
2021-11-08 13:10:00,139.1,139.17,138.78,139.04,19347.0,136.1798,136.2483,135.8665,136.121,19347.0
2021-11-08 13:20:00,139.03,139.23,139.01,139.11,11683.0,136.1112,136.307,136.0917,136.1896,11683.0
2021-11-08 13:30:00,139.01,139.15,138.94,139.0,13931.0,136.0917,136.2287,136.0231,136.0819,13931.0
2021-11-08 13:40:00,139.0,139.22,138.98,139.0,9602.0,136.0819,136.2972,136.0623,136.0819,9602.0
2021-11-08 13:50:00,139.02,139.02,138.7,138.7,11549.0,136.1014,136.1014,135.7882,135.7882,11549.0
2021-11-08 14:00:00,138.71,138.84,138.66,138.78,18966.0,135.7979,135.9252,135.749,135.8665,18966.0
2021-11-08 14:10:00,138.74,138.74,138.48,138.56,24848.0,135.8273,135.8273,135.5728,135.6511,24848.0
2021-11-08 14:20:00,138.57,138.64,138.37,138.37,12765.0,135.6609,135.7294,135.4651,135.4651,12765.0
2021-11-08 14:30:00,138.42,138.63,138.36,138.42,13071.0,135.514,135.7196,135.4553,135.514,13071.0
2021-11-08 14:40:00,138.39,138.4,138.14,138.21,10778.0,135.4847,135.4945,135.2399,135.3084,10778.0
2021-11-08 14:50:00,138.17,138.34,137.95,138.34,19949.0,135.2693,135.4357,135.0539,135.4357,19949.0
2021-11-08 15:00:00,138.32,138.37,138.1,138.19,12531.0,135.4161,135.4651,135.2008,135.2889,12531.0
2021-11-08 15:10:00,138.17,138.29,138.12,138.22,17321.0,135.2693,135.3868,135.2203,135.3182,17321.0
2021-11-08 15:20:00,138.18,138.25,138.1,138.22,19997.0,135.2791,135.3476,135.2008,135.3182,19997.0
2021-11-08 15:30:00,138.23,138.34,138.08,138.33,28455.0,135.328,135.4357,135.1812,135.4259,28455.0
2021-11-08 15:40:00,138.33,138.47,138.12,138.15,44400.0,135.4259,135.563,135.2203,135.2497,44400.0
2021-11-08 15:50:00,138.16,138.2,137.94,138.18,131517.0,135.2595,135.2987,135.0441,135.2791,131517.0
2021-11-09 09:30:00,139.27,140.69,139.27,139.65,64926.0,136.3462,137.7364,136.3462,136.7182,64926.0
2021-11-09 09:40:00,139.52,140.32,139.51,139.8,18871.0,136.5909,137.3741,136.5812,136.8651,18871.0
2021-11-09 09:50:00,139.7,140.74,139.69,140.06,38926.0,136.7672,137.7853,136.7574,137.1196,38926.0
2021-11-09 10:00:00,140.03,140.35,139.0,139.27,42469.0,137.0902,137.4035,136.0819,136.3462,42469.0
2021-11-09 10:10:00,139.44,140.04,139.36,139.69,22130.0,136.5126,137.1,136.4343,136.7574,22130.0
2021-11-09 10:20:00,139.77,140.5,139.72,140.19,23659.0,136.8357,137.5504,136.7867,137.2469,23659.0
2021-11-09 10:30:00,140.26,141.0,140.2,140.84,25607.0,137.3154,138.0399,137.2567,137.8832,25607.0
2021-11-09 10:40:00,140.87,140.98,140.36,140.43,14509.0,137.9126,138.0203,137.4133,137.4818,14509.0
2021-11-09 10:50:00,140.4,140.53,140.24,140.35,15313.0,137.4525,137.5797,137.2958,137.4035,15313.0
2021-11-09 11:00:00,140.34,140.5,139.81,139.91,18544.0,137.3937,137.5504,136.8749,136.9728,18544.0
2021-11-09 11:10:00,139.88,140.12,139.72,140.1,22326.0,136.9434,137.1783,136.7867,137.1588,22326.0
2021-11-09 11:20:00,140.08,140.09,139.73,139.74,18340.0,137.1392,137.149,136.7965,136.8063,18340.0
2021-11-09 11:30:00,139.74,139.94,139.67,139.84,46360.0,136.8063,137.0021,136.7378,136.9042,46360.0
2021-11-09 11:40:00,139.87,139.87,139.38,139.43,36066.0,136.9336,136.9336,136.4539,136.5028,36066.0
2021-11-09 11:50:00,139.49,139.6,139.47,139.52,11760.0,136.5616,136.6693,136.542,136.5909,11760.0
2021-11-09 12:00:00,139.52,139.61,139.46,139.57,9619.0,136.5909,136.6791,136.5322,136.6399,9619.0
2021-11-09 12:10:00,139.59,139.59,139.32,139.44,7754.0,136.6595,136.6595,136.3951,136.5126,7754.0
2021-11-09 12:20:00,139.45,139.46,139.08,139.29,36328.0,136.5224,136.5322,136.1602,136.3658,36328.0
2021-11-09 12:30:00,139.26,139.4,139.17,139.33,12770.0,136.3364,136.4735,136.2483,136.4049,12770.0
2021-11-09 12:40:00,139.31,139.43,139.09,139.21,7685.0,136.3854,136.5028,136.17,136.2875,7685.0
2021-11-09 12:50:00,139.24,139.37,139.09,139.09,9886.0,136.3168,136.4441,136.17,136.17,9886.0
2021-11-09 13:00:00,139.12,139.19,139.06,139.1,8424.0,136.1993,136.2679,136.1406,136.1798,8424.0
2021-11-09 13:10:00,139.11,139.13,138.86,138.88,9816.0,136.1896,136.2091,135.9448,135.9644,9816.0
2021-11-09 13:20:00,138.84,138.9,138.67,138.69,45186.0,135.9252,135.984,135.7588,135.7784,45186.0
2021-11-09 13:30:00,138.69,139.4,138.67,139.33,37212.0,135.7784,136.4735,135.7588,136.4049,37212.0
2021-11-09 13:40:00,139.29,139.51,139.27,139.49,21310.0,136.3658,136.5812,136.3462,136.5616,21310.0
2021-11-09 13:50:00,139.51,139.9,139.47,139.9,11759.0,136.5812,136.963,136.542,136.963,11759.0
2021-11-09 14:00:00,139.91,139.95,139.67,139.75,19422.0,136.9728,137.0119,136.7378,136.8161,19422.0
2021-11-09 14:10:00,139.76,139.82,139.72,139.74,15299.0,136.8259,136.8846,136.7867,136.8063,15299.0
2021-11-09 14:20:00,139.73,139.78,139.54,139.71,13125.0,136.7965,136.8455,136.6105,136.777,13125.0
2021-11-09 14:30:00,139.75,139.77,139.55,139.72,8961.0,136.8161,136.8357,136.6203,136.7867,8961.0
2021-11-09 14:40:00,139.74,139.76,139.56,139.59,9148.0,136.8063,136.8259,136.6301,136.6595,9148.0
2021-11-09 14:50:00,139.59,139.7,139.51,139.67,16466.0,136.6595,136.7672,136.5812,136.7378,16466.0
2021-11-09 15:00:00,139.64,139.73,139.54,139.56,13593.0,136.7084,136.7965,136.6105,136.6301,13593.0
2021-11-09 15:10:00,139.59,139.92,139.55,139.91,19289.0,136.6595,136.9825,136.6203,136.9728,19289.0
2021-11-09 15:20:00,139.92,139.99,139.79,139.95,26918.0,136.9825,137.0511,136.8553,137.0119,26918.0
2021-11-09 15:30:00,139.96,140.16,139.95,140.0,36405.0,137.0217,137.2175,137.0119,137.0609,36405.0
2021-11-09 15:40:00,140.0,140.1,139.9,140.02,32132.0,137.0609,137.1588,136.963,137.0804,32132.0
2021-11-09 15:50:00,140.01,140.02,139.67,139.81,109243.0,137.0707,137.0804,136.7378,136.8749,109243.0
2021-11-10 09:30:00,139.67,141.27,139.67,140.81,93545.0,136.7378,138.3042,136.7378,137.8539,93545.0
2021-11-10 09:40:00,140.75,141.3,140.45,140.62,25745.0,137.7951,138.3336,137.5014,137.6679,25745.0
2021-11-10 09:50:00,140.63,141.96,140.63,141.6,28699.0,137.6776,138.9797,137.6776,138.6273,28699.0
2021-11-10 10:00:00,141.5,141.94,141.28,141.66,49542.0,138.5294,138.9601,138.314,138.686,49542.0
2021-11-10 10:10:00,141.67,141.72,140.73,141.14,31551.0,138.6958,138.7448,137.7755,138.1769,31551.0
2021-11-10 10:20:00,141.19,141.73,141.07,141.09,42807.0,138.2259,138.7545,138.1084,138.128,42807.0
2021-11-10 10:30:00,141.13,141.42,140.9,141.42,13715.0,138.1671,138.4511,137.942,138.4511,13715.0
2021-11-10 10:40:00,141.35,141.52,141.21,141.26,14135.0,138.3825,138.549,138.2455,138.2944,14135.0
2021-11-10 10:50:00,141.28,141.57,141.13,141.23,13138.0,138.314,138.5979,138.1671,138.265,13138.0
2021-11-10 11:00:00,141.26,141.26,140.93,141.0,16200.0,138.2944,138.2944,137.9713,138.0399,16200.0
2021-11-10 11:10:00,140.97,141.2,140.97,141.09,14507.0,138.0105,138.2357,138.0105,138.128,14507.0
2021-11-10 11:20:00,141.1,141.25,140.93,141.18,13360.0,138.1378,138.2846,137.9713,138.2161,13360.0
2021-11-10 11:30:00,141.17,141.36,140.78,140.91,14437.0,138.2063,138.3923,137.8245,137.9518,14437.0
2021-11-10 11:40:00,140.88,140.98,140.7,140.82,23905.0,137.9224,138.0203,137.7462,137.8637,23905.0
2021-11-10 11:50:00,140.83,140.87,140.53,140.58,10822.0,137.8734,137.9126,137.5797,137.6287,10822.0
2021-11-10 12:00:00,140.54,140.64,140.34,140.38,9540.0,137.5895,137.6874,137.3937,137.4329,9540.0
2021-11-10 12:10:00,140.36,140.36,139.89,140.24,18920.0,137.4133,137.4133,136.9532,137.2958,18920.0
2021-11-10 12:20:00,140.29,140.57,140.2,140.47,16860.0,137.3448,137.6189,137.2567,137.521,16860.0
2021-11-10 12:30:00,140.46,140.51,140.16,140.2,7374.0,137.5112,137.5602,137.2175,137.2567,7374.0
2021-11-10 12:40:00,140.2,140.32,140.15,140.16,8641.0,137.2567,137.3741,137.2077,137.2175,8641.0
2021-11-10 12:50:00,140.22,140.43,140.22,140.31,6956.0,137.2762,137.4818,137.2762,137.3644,6956.0
2021-11-10 13:00:00,140.27,140.27,139.74,139.8,9187.0,137.3252,137.3252,136.8063,136.8651,9187.0
2021-11-10 13:10:00,139.77,139.87,139.64,139.78,12448.0,136.8357,136.9336,136.7084,136.8455,12448.0
2021-11-10 13:20:00,139.76,139.76,139.38,139.52,20008.0,136.8259,136.8259,136.4539,136.5909,20008.0
2021-11-10 13:30:00,139.5,139.6,139.41,139.41,7781.0,136.5714,136.6693,136.4833,136.4833,7781.0
2021-11-10 13:40:00,139.45,139.48,139.3,139.35,11419.0,136.5224,136.5518,136.3756,136.4245,11419.0
2021-11-10 13:50:00,139.31,139.31,139.15,139.15,13485.0,136.3854,136.3854,136.2287,136.2287,13485.0
2021-11-10 14:00:00,139.15,139.56,139.04,139.45,41218.0,136.2287,136.6301,136.121,136.5224,41218.0
2021-11-10 14:10:00,139.42,139.42,139.07,139.18,14759.0,136.493,136.493,136.1504,136.2581,14759.0
2021-11-10 14:20:00,139.12,139.19,138.81,138.85,12273.0,136.1993,136.2679,135.8958,135.935,12273.0
2021-11-10 14:30:00,138.86,138.88,138.62,138.69,12641.0,135.9448,135.9644,135.7098,135.7784,12641.0
2021-11-10 14:40:00,138.74,138.81,138.51,138.77,11420.0,135.8273,135.8958,135.6021,135.8567,11420.0
2021-11-10 14:50:00,138.72,138.72,138.5,138.5,13727.0,135.8077,135.8077,135.5924,135.5924,13727.0
2021-11-10 15:00:00,138.53,138.83,138.53,138.71,18642.0,135.6217,135.9154,135.6217,135.7979,18642.0
2021-11-10 15:10:00,138.7,139.29,138.69,139.28,44765.0,135.7882,136.3658,135.7784,136.356,44765.0
2021-11-10 15:20:00,139.29,139.44,139.29,139.39,20062.0,136.3658,136.5126,136.3658,136.4637,20062.0
2021-11-10 15:30:00,139.37,139.53,139.27,139.49,27572.0,136.4441,136.6007,136.3462,136.5616,27572.0
2021-11-10 15:40:00,139.5,139.55,139.25,139.43,33249.0,136.5714,136.6203,136.3266,136.5028,33249.0
2021-11-10 15:50:00,139.43,139.81,139.26,139.27,179979.0,136.5028,136.8749,136.3364,136.3462,179979.0
2021-11-11 09:30:00,139.98,142.97,139.75,142.82,200109.0,137.0413,139.9685,136.8161,139.8217,200109.0
2021-11-11 09:40:00,142.82,143.01,142.04,142.15,49561.0,139.8217,140.0077,139.058,139.1657,49561.0
2021-11-11 09:50:00,142.03,143.0,141.78,142.97,32277.0,139.0482,139.9979,138.8035,139.9685,32277.0
2021-11-11 10:00:00,142.88,143.05,142.57,143.05,55519.0,139.8804,140.0468,139.5769,140.0468,55519.0
2021-11-11 10:10:00,143.02,143.96,142.94,143.46,50895.0,140.0175,140.9377,139.9391,140.4482,50895.0
2021-11-11 10:20:00,143.37,143.5,143.04,143.33,19916.0,140.3601,140.4874,140.037,140.321,19916.0
2021-11-11 10:30:00,143.33,143.77,143.23,143.67,50201.0,140.321,140.7517,140.2231,140.6538,50201.0
2021-11-11 10:40:00,143.69,144.36,143.29,143.4,112417.0,140.6734,141.3293,140.2818,140.3895,112417.0
2021-11-11 10:50:00,143.31,144.25,143.12,144.25,42854.0,140.3014,141.2216,140.1154,141.2216,42854.0
2021-11-11 11:00:00,144.28,144.7,144.08,144.65,53928.0,141.251,141.6622,141.0552,141.6132,53928.0
2021-11-11 11:10:00,144.68,144.75,144.14,144.45,36384.0,141.6426,141.7111,141.114,141.4174,36384.0
2021-11-11 11:20:00,144.45,144.45,143.97,144.34,33062.0,141.4174,141.4174,140.9475,141.3098,33062.0
2021-11-11 11:30:00,144.39,144.39,143.82,144.11,32952.0,141.3587,141.3587,140.8007,141.0846,32952.0
2021-11-11 11:40:00,144.11,144.59,144.0,144.55,40357.0,141.0846,141.5545,140.9769,141.5153,40357.0
2021-11-11 11:50:00,144.59,144.83,144.43,144.83,35391.0,141.5545,141.7895,141.3979,141.7895,35391.0
2021-11-11 12:00:00,144.8,144.92,144.68,144.82,38243.0,141.7601,141.8776,141.6426,141.7797,38243.0
2021-11-11 12:10:00,144.79,144.91,144.46,144.65,62987.0,141.7503,141.8678,141.4272,141.6132,62987.0
2021-11-11 12:20:00,144.73,144.8,144.24,144.24,64491.0,141.6916,141.7601,141.2119,141.2119,64491.0
2021-11-11 12:30:00,144.24,144.57,143.85,144.12,51587.0,141.2119,141.5349,140.83,141.0944,51587.0
2021-11-11 12:40:00,144.08,144.33,144.02,144.21,24947.0,141.0552,141.3,140.9965,141.1825,24947.0
2021-11-11 12:50:00,144.22,144.64,144.17,144.56,16244.0,141.1923,141.6035,141.1433,141.5251,16244.0
2021-11-11 13:00:00,144.56,144.7,144.34,144.6,42914.0,141.5251,141.6622,141.3098,141.5643,42914.0
2021-11-11 13:10:00,144.61,144.95,144.61,144.92,29424.0,141.5741,141.9069,141.5741,141.8776,29424.0
2021-11-11 13:20:00,144.92,145.12,144.73,145.06,53438.0,141.8776,142.0734,141.6916,142.0146,53438.0
2021-11-11 13:30:00,145.08,145.48,145.08,145.42,27022.0,142.0342,142.4258,142.0342,142.3671,27022.0
2021-11-11 13:40:00,145.42,145.55,145.26,145.3,25429.0,142.3671,142.4944,142.2104,142.2496,25429.0
2021-11-11 13:50:00,145.31,145.78,145.31,145.64,94934.0,142.2594,142.7195,142.2594,142.5825,94934.0
2021-11-11 14:00:00,145.59,145.81,145.51,145.63,22882.0,142.5335,142.7489,142.4552,142.5727,22882.0
2021-11-11 14:10:00,145.63,145.63,145.37,145.41,19336.0,142.5727,142.5727,142.3181,142.3573,19336.0
2021-11-11 14:20:00,145.36,145.71,144.98,144.98,36190.0,142.3083,142.651,141.9363,141.9363,36190.0
2021-11-11 14:30:00,145.03,145.07,144.55,144.58,25704.0,141.9853,142.0244,141.5153,141.5447,25704.0
2021-11-11 14:40:00,144.58,144.62,144.21,144.4,24103.0,141.5447,141.5839,141.1825,141.3685,24103.0
2021-11-11 14:50:00,144.39,144.44,144.23,144.25,16006.0,141.3587,141.4077,141.2021,141.2216,16006.0
2021-11-11 15:00:00,144.22,144.4,144.08,144.08,26708.0,141.1923,141.3685,141.0552,141.0552,26708.0
2021-11-11 15:10:00,144.06,144.43,144.01,144.08,34428.0,141.0356,141.3979,140.9867,141.0552,34428.0
2021-11-11 15:20:00,144.09,144.19,144.0,144.04,36819.0,141.065,141.1629,140.9769,141.0161,36819.0
2021-11-11 15:30:00,144.06,144.35,144.03,144.35,53613.0,141.0356,141.3195,141.0063,141.3195,53613.0
2021-11-11 15:40:00,144.39,144.63,144.28,144.61,50710.0,141.3587,141.5937,141.251,141.5741,50710.0
2021-11-11 15:50:00,144.57,144.67,144.42,144.44,172972.0,141.5349,141.6328,141.3881,141.4077,172972.0
2021-11-12 09:30:00,144.12,145.09,143.54,144.94,66584.0,141.0944,142.044,140.5265,141.8972,66584.0
2021-11-12 09:40:00,145.01,145.94,144.77,145.13,49130.0,141.9657,142.8762,141.7307,142.0832,49130.0
2021-11-12 09:50:00,145.12,145.84,145.06,145.06,21212.0,142.0734,142.7783,142.0146,142.0146,21212.0
2021-11-12 10:00:00,145.12,145.88,145.1,145.63,21543.0,142.0734,142.8174,142.0538,142.5727,21543.0
2021-11-12 10:10:00,145.78,145.78,144.95,145.06,17720.0,142.7195,142.7195,141.9069,142.0146,17720.0
2021-11-12 10:20:00,145.12,145.32,144.82,144.95,29931.0,142.0734,142.2692,141.7797,141.9069,29931.0
2021-11-12 10:30:00,144.91,145.64,144.91,145.6,30886.0,141.8678,142.5825,141.8678,142.5433,30886.0
2021-11-12 10:40:00,145.6,146.09,145.52,146.02,22863.0,142.5433,143.023,142.465,142.9545,22863.0
2021-11-12 10:50:00,145.98,146.13,145.8,145.92,13699.0,142.9153,143.0622,142.7391,142.8566,13699.0
2021-11-12 11:00:00,145.92,146.09,145.84,145.9,12251.0,142.8566,143.023,142.7783,142.837,12251.0
2021-11-12 11:10:00,145.9,145.98,145.57,145.98,10508.0,142.837,142.9153,142.5139,142.9153,10508.0
2021-11-12 11:20:00,145.97,146.2,145.8,146.2,11509.0,142.9055,143.1307,142.7391,143.1307,11509.0
2021-11-12 11:30:00,146.19,146.24,146.02,146.22,18497.0,143.1209,143.1699,142.9545,143.1503,18497.0
2021-11-12 11:40:00,146.23,146.27,146.06,146.12,5517.0,143.1601,143.1992,142.9936,143.0524,5517.0
2021-11-12 11:50:00,146.11,146.59,146.08,146.48,10495.0,143.0426,143.5125,143.0132,143.4048,10495.0
2021-11-12 12:00:00,146.53,146.55,146.33,146.37,18019.0,143.4538,143.4734,143.258,143.2971,18019.0
2021-11-12 12:10:00,146.4,146.53,146.34,146.36,9425.0,143.3265,143.4538,143.2678,143.2873,9425.0
2021-11-12 12:20:00,146.36,146.37,146.03,146.07,9509.0,143.2873,143.2971,142.9643,143.0034,9509.0
2021-11-12 12:30:00,146.1,146.24,146.0,146.18,18222.0,143.0328,143.1699,142.9349,143.1111,18222.0
2021-11-12 12:40:00,146.16,146.21,145.9,146.13,23566.0,143.0915,143.1405,142.837,143.0622,23566.0
2021-11-12 12:50:00,146.09,146.09,145.84,146.03,10503.0,143.023,143.023,142.7783,142.9643,10503.0
2021-11-12 13:00:00,146.0,146.17,145.87,145.91,7938.0,142.9349,143.1013,142.8076,142.8468,7938.0
2021-11-12 13:10:00,145.9,146.23,145.56,145.8,56799.0,142.837,143.1601,142.5041,142.7391,56799.0
2021-11-12 13:20:00,145.77,146.01,145.74,145.99,8217.0,142.7097,142.9447,142.6804,142.9251,8217.0
2021-11-12 13:30:00,145.97,146.26,145.92,145.92,19936.0,142.9055,143.1894,142.8566,142.8566,19936.0
2021-11-12 13:40:00,145.87,145.93,145.51,145.59,18836.0,142.8076,142.8664,142.4552,142.5335,18836.0
2021-11-12 13:50:00,145.62,145.73,145.57,145.62,9182.0,142.5629,142.6706,142.5139,142.5629,9182.0
2021-11-12 14:00:00,145.63,145.7,145.58,145.59,7457.0,142.5727,142.6412,142.5237,142.5335,7457.0
2021-11-12 14:10:00,145.56,145.64,145.36,145.4,10197.0,142.5041,142.5825,142.3083,142.3475,10197.0
2021-11-12 14:20:00,145.36,145.48,145.26,145.48,12780.0,142.3083,142.4258,142.2104,142.4258,12780.0
2021-11-12 14:30:00,145.47,145.51,145.23,145.28,6751.0,142.416,142.4552,142.1811,142.23,6751.0
2021-11-12 14:40:00,145.3,145.65,145.29,145.65,9514.0,142.2496,142.5923,142.2398,142.5923,9514.0
2021-11-12 14:50:00,145.64,145.68,145.42,145.42,13191.0,142.5825,142.6216,142.3671,142.3671,13191.0
2021-11-12 15:00:00,145.46,145.46,145.28,145.31,11222.0,142.4062,142.4062,142.23,142.2594,11222.0
2021-11-12 15:10:00,145.31,145.53,145.29,145.52,15786.0,142.2594,142.4748,142.2398,142.465,15786.0
2021-11-12 15:20:00,145.53,145.63,145.29,145.56,30063.0,142.4748,142.5727,142.2398,142.5041,30063.0
2021-11-12 15:30:00,145.55,145.9,145.54,145.79,22744.0,142.4944,142.837,142.4846,142.7293,22744.0
2021-11-12 15:40:00,145.77,145.87,145.54,145.6,31170.0,142.7097,142.8076,142.4846,142.5433,31170.0
2021-11-12 15:50:00,145.59,145.69,145.28,145.44,107549.0,142.5335,142.6314,142.23,142.3867,107549.0
2021-11-15 09:30:00,143.62,144.39,138.57,138.58,368065.0,140.6049,141.3587,135.6609,135.6707,368065.0
2021-11-15 09:40:00,138.64,138.93,137.64,138.45,229842.0,135.7294,136.0133,134.7504,135.5434,229842.0
2021-11-15 09:50:00,138.47,139.45,138.3,138.64,138856.0,135.563,136.5224,135.3966,135.7294,138856.0
2021-11-15 10:00:00,138.68,139.22,138.61,139.1,82323.0,135.7686,136.2972,135.7,136.1798,82323.0
2021-11-15 10:10:00,139.24,140.39,139.15,140.11,52747.0,136.3168,137.4427,136.2287,137.1686,52747.0
2021-11-15 10:20:00,140.14,140.4,139.9,140.09,38163.0,137.1979,137.4525,136.963,137.149,38163.0
2021-11-15 10:30:00,140.09,140.89,140.03,140.73,46171.0,137.149,137.9322,137.0902,137.7755,46171.0
2021-11-15 10:40:00,140.82,140.98,140.62,140.86,21826.0,137.8637,138.0203,137.6679,137.9028,21826.0
2021-11-15 10:50:00,140.84,141.74,140.76,141.38,44990.0,137.8832,138.7643,137.8049,138.4119,44990.0
2021-11-15 11:00:00,141.38,141.83,141.28,141.83,26109.0,138.4119,138.8524,138.314,138.8524,26109.0
2021-11-15 11:10:00,141.89,142.24,141.58,141.78,87160.0,138.9112,139.2538,138.6077,138.8035,87160.0
2021-11-15 11:20:00,141.78,142.09,141.25,141.27,57362.0,138.8035,139.107,138.2846,138.3042,57362.0
2021-11-15 11:30:00,141.31,141.31,140.58,140.7,29828.0,138.3434,138.3434,137.6287,137.7462,29828.0
2021-11-15 11:40:00,140.65,140.86,140.05,140.06,23269.0,137.6972,137.9028,137.1098,137.1196,23269.0
2021-11-15 11:50:00,140.06,140.53,139.48,140.34,106872.0,137.1196,137.5797,136.5518,137.3937,106872.0
2021-11-15 12:00:00,140.4,140.69,140.24,140.24,126868.0,137.4525,137.7364,137.2958,137.2958,126868.0
2021-11-15 12:10:00,140.3,140.66,140.3,140.42,36393.0,137.3546,137.707,137.3546,137.472,36393.0
2021-11-15 12:20:00,140.35,140.55,140.14,140.38,11359.0,137.4035,137.5993,137.1979,137.4329,11359.0
2021-11-15 12:30:00,140.41,140.66,140.31,140.6,15331.0,137.4623,137.707,137.3644,137.6483,15331.0
2021-11-15 12:40:00,140.62,140.97,140.53,140.75,15171.0,137.6679,138.0105,137.5797,137.7951,15171.0
2021-11-15 12:50:00,140.8,140.87,140.62,140.67,14158.0,137.8441,137.9126,137.6679,137.7168,14158.0
2021-11-15 13:00:00,140.67,140.67,140.18,140.29,14553.0,137.7168,137.7168,137.2371,137.3448,14553.0
2021-11-15 13:10:00,140.33,140.33,139.89,139.89,9587.0,137.3839,137.3839,136.9532,136.9532,9587.0
2021-11-15 13:20:00,139.93,140.33,139.81,140.33,24812.0,136.9923,137.3839,136.8749,137.3839,24812.0
2021-11-15 13:30:00,140.33,140.33,139.78,140.18,127105.0,137.3839,137.3839,136.8455,137.2371,127105.0
2021-11-15 13:40:00,140.21,140.38,140.0,140.32,18812.0,137.2665,137.4329,137.0609,137.3741,18812.0
2021-11-15 13:50:00,140.29,140.82,140.29,140.54,21973.0,137.3448,137.8637,137.3448,137.5895,21973.0
2021-11-15 14:00:00,140.54,140.87,140.44,140.68,30083.0,137.5895,137.9126,137.4916,137.7266,30083.0
2021-11-15 14:10:00,140.71,141.05,140.71,140.89,29450.0,137.756,138.0888,137.756,137.9322,29450.0
2021-11-15 14:20:00,140.87,141.03,140.68,140.68,23268.0,137.9126,138.0692,137.7266,137.7266,23268.0
2021-11-15 14:30:00,140.68,140.87,140.68,140.76,14640.0,137.7266,137.9126,137.7266,137.8049,14640.0
2021-11-15 14:40:00,140.74,141.19,140.74,141.13,34950.0,137.7853,138.2259,137.7853,138.1671,34950.0
2021-11-15 14:50:00,141.11,141.27,141.04,141.19,16823.0,138.1476,138.3042,138.079,138.2259,16823.0
2021-11-15 15:00:00,141.19,141.27,140.99,141.23,126353.0,138.2259,138.3042,138.0301,138.265,126353.0
2021-11-15 15:10:00,141.22,141.22,140.55,140.88,19863.0,138.2553,138.2553,137.5993,137.9224,19863.0
2021-11-15 15:20:00,140.84,140.92,140.72,140.78,29261.0,137.8832,137.9616,137.7658,137.8245,29261.0
2021-11-15 15:30:00,140.78,141.19,140.72,141.19,61590.0,137.8245,138.2259,137.7658,138.2259,61590.0
2021-11-15 15:40:00,141.19,141.44,141.15,141.4,71976.0,138.2259,138.4706,138.1867,138.4315,71976.0
2021-11-15 15:50:00,141.38,141.4,141.0,141.26,202162.0,138.4119,138.4315,138.0399,138.2944,202162.0
2021-11-16 09:30:00,141.64,143.22,141.01,143.22,88868.0,138.6664,140.2133,138.0497,140.2133,88868.0
2021-11-16 09:40:00,143.22,143.36,141.64,141.65,65523.0,140.2133,140.3503,138.6664,138.6762,65523.0
2021-11-16 09:50:00,141.6,141.82,141.16,141.82,29714.0,138.6273,138.8427,138.1965,138.8427,29714.0
2021-11-16 10:00:00,141.88,142.1,140.9,140.9,60280.0,138.9014,139.1168,137.942,137.942,60280.0
2021-11-16 10:10:00,140.93,141.5,140.82,140.82,52620.0,137.9713,138.5294,137.8637,137.8637,52620.0
2021-11-16 10:20:00,140.75,141.11,140.41,141.05,101695.0,137.7951,138.1476,137.4623,138.0888,101695.0
2021-11-16 10:30:00,141.12,141.65,140.98,141.25,56087.0,138.1574,138.6762,138.0203,138.2846,56087.0
2021-11-16 10:40:00,141.25,141.58,140.88,140.9,14692.0,138.2846,138.6077,137.9224,137.942,14692.0
2021-11-16 10:50:00,140.95,141.31,140.69,141.08,22988.0,137.9909,138.3434,137.7364,138.1182,22988.0
2021-11-16 11:00:00,141.07,141.2,140.25,140.33,44829.0,138.1084,138.2357,137.3056,137.3839,44829.0
2021-11-16 11:10:00,140.26,140.84,139.87,140.58,89647.0,137.3154,137.8832,136.9336,137.6287,89647.0
2021-11-16 11:20:00,140.65,140.67,140.0,140.49,91005.0,137.6972,137.7168,137.0609,137.5406,91005.0
2021-11-16 11:30:00,140.42,140.51,139.8,139.9,32303.0,137.472,137.5602,136.8651,136.963,32303.0
2021-11-16 11:40:00,139.93,140.06,139.48,139.83,30956.0,136.9923,137.1196,136.5518,136.8944,30956.0
2021-11-16 11:50:00,139.91,139.95,139.44,139.44,19966.0,136.9728,137.0119,136.5126,136.5126,19966.0
2021-11-16 12:00:00,139.45,139.81,139.43,139.46,19759.0,136.5224,136.8749,136.5028,136.5322,19759.0
2021-11-16 12:10:00,139.49,139.59,138.87,138.95,149065.0,136.5616,136.6595,135.9546,136.0329,149065.0
2021-11-16 12:20:00,138.98,139.04,138.57,138.73,40426.0,136.0623,136.121,135.6609,135.8175,40426.0
2021-11-16 12:30:00,138.77,139.31,138.69,139.22,42209.0,135.8567,136.3854,135.7784,136.2972,42209.0
2021-11-16 12:40:00,139.31,139.72,139.09,139.48,39925.0,136.3854,136.7867,136.17,136.5518,39925.0
2021-11-16 12:50:00,139.44,139.81,139.32,139.8,12687.0,136.5126,136.8749,136.3951,136.8651,12687.0
2021-11-16 13:00:00,139.77,139.93,139.45,139.7,16922.0,136.8357,136.9923,136.5224,136.7672,16922.0
2021-11-16 13:10:00,139.61,139.82,139.22,139.5,12838.0,136.6791,136.8846,136.2972,136.5714,12838.0
2021-11-16 13:20:00,139.64,139.94,139.42,139.78,16978.0,136.7084,137.0021,136.493,136.8455,16978.0
2021-11-16 13:30:00,139.86,140.06,139.75,140.06,12604.0,136.9238,137.1196,136.8161,137.1196,12604.0
2021-11-16 13:40:00,140.06,140.14,139.92,140.01,13129.0,137.1196,137.1979,136.9825,137.0707,13129.0
2021-11-16 13:50:00,140.05,140.12,139.86,140.08,34333.0,137.1098,137.1783,136.9238,137.1392,34333.0
2021-11-16 14:00:00,140.09,140.28,139.96,140.27,38007.0,137.149,137.335,137.0217,137.3252,38007.0
2021-11-16 14:10:00,140.31,140.51,140.23,140.24,9130.0,137.3644,137.5602,137.286,137.2958,9130.0
2021-11-16 14:20:00,140.22,140.32,140.15,140.21,30306.0,137.2762,137.3741,137.2077,137.2665,30306.0
2021-11-16 14:30:00,140.21,140.29,139.44,139.49,35499.0,137.2665,137.3448,136.5126,136.5616,35499.0
2021-11-16 14:40:00,139.47,139.69,139.36,139.48,22059.0,136.542,136.7574,136.4343,136.5518,22059.0
2021-11-16 14:50:00,139.47,139.47,139.02,139.32,22733.0,136.542,136.542,136.1014,136.3951,22733.0
2021-11-16 15:00:00,139.42,139.57,139.33,139.55,13403.0,136.493,136.6399,136.4049,136.6203,13403.0
2021-11-16 15:10:00,139.55,139.65,139.37,139.42,12721.0,136.6203,136.7182,136.4441,136.493,12721.0
2021-11-16 15:20:00,139.44,139.58,139.17,139.17,18740.0,136.5126,136.6497,136.2483,136.2483,18740.0
2021-11-16 15:30:00,139.17,139.58,139.17,139.52,38403.0,136.2483,136.6497,136.2483,136.5909,38403.0
2021-11-16 15:40:00,139.54,139.7,139.45,139.54,40809.0,136.6105,136.7672,136.5224,136.6105,40809.0
2021-11-16 15:50:00,139.51,139.6,139.25,139.58,148854.0,136.5812,136.6693,136.3266,136.6497,148854.0
2021-11-17 09:30:00,138.62,139.0,137.6,138.5,87015.0,135.7098,136.0819,134.7113,135.5924,87015.0
2021-11-17 09:40:00,138.5,139.17,138.44,139.04,45292.0,135.5924,136.2483,135.5336,136.121,45292.0
2021-11-17 09:50:00,139.11,139.55,138.77,139.1,57161.0,136.1896,136.6203,135.8567,136.1798,57161.0
2021-11-17 10:00:00,138.96,139.72,138.53,139.7,25523.0,136.0427,136.7867,135.6217,136.7672,25523.0
2021-11-17 10:10:00,139.7,140.7,139.65,140.14,109548.0,136.7672,137.7462,136.7182,137.1979,109548.0
2021-11-17 10:20:00,140.14,140.18,139.74,139.87,44251.0,137.1979,137.2371,136.8063,136.9336,44251.0
2021-11-17 10:30:00,139.9,139.97,139.43,139.9,26731.0,136.963,137.0315,136.5028,136.963,26731.0
2021-11-17 10:40:00,139.92,140.09,139.35,139.6,32712.0,136.9825,137.149,136.4245,136.6693,32712.0
2021-11-17 10:50:00,139.63,139.86,139.46,139.46,26028.0,136.6986,136.9238,136.5322,136.5322,26028.0
2021-11-17 11:00:00,139.46,139.56,139.06,139.4,11451.0,136.5322,136.6301,136.1406,136.4735,11451.0
2021-11-17 11:10:00,139.42,139.71,138.77,138.9,42584.0,136.493,136.777,135.8567,135.984,42584.0
2021-11-17 11:20:00,138.88,139.41,138.69,139.3,34898.0,135.9644,136.4833,135.7784,136.3756,34898.0
2021-11-17 11:30:00,139.35,139.42,139.11,139.34,95425.0,136.4245,136.493,136.1896,136.4147,95425.0
2021-11-17 11:40:00,139.29,139.29,139.11,139.22,29443.0,136.3658,136.3658,136.1896,136.2972,29443.0
2021-11-17 11:50:00,139.19,139.31,139.02,139.31,55997.0,136.2679,136.3854,136.1014,136.3854,55997.0
2021-11-17 12:00:00,139.27,139.53,139.27,139.49,22015.0,136.3462,136.6007,136.3462,136.5616,22015.0
2021-11-17 12:10:00,139.44,139.49,139.28,139.46,14761.0,136.5126,136.5616,136.356,136.5322,14761.0
2021-11-17 12:20:00,139.44,139.52,139.05,139.11,31380.0,136.5126,136.5909,136.1308,136.1896,31380.0
2021-11-17 12:30:00,139.07,139.29,139.04,139.28,17572.0,136.1504,136.3658,136.121,136.356,17572.0
2021-11-17 12:40:00,139.28,139.37,138.54,138.58,14062.0,136.356,136.4441,135.6315,135.6707,14062.0
2021-11-17 12:50:00,138.58,138.84,138.35,138.71,24762.0,135.6707,135.9252,135.4455,135.7979,24762.0
2021-11-17 13:00:00,138.66,138.8,138.59,138.69,10054.0,135.749,135.8861,135.6805,135.7784,10054.0
2021-11-17 13:10:00,138.67,138.95,138.6,138.91,19040.0,135.7588,136.0329,135.6903,135.9938,19040.0
2021-11-17 13:20:00,138.89,138.89,138.75,138.75,5921.0,135.9742,135.9742,135.8371,135.8371,5921.0
2021-11-17 13:30:00,138.76,138.8,138.34,138.37,9079.0,135.8469,135.8861,135.4357,135.4651,9079.0
2021-11-17 13:40:00,138.34,138.46,138.21,138.32,16515.0,135.4357,135.5532,135.3084,135.4161,16515.0
2021-11-17 13:50:00,138.26,138.28,138.11,138.11,10147.0,135.3574,135.377,135.2105,135.2105,10147.0
2021-11-17 14:00:00,138.11,138.28,138.11,138.28,8639.0,135.2105,135.377,135.2105,135.377,8639.0
2021-11-17 14:10:00,138.25,138.4,138.2,138.4,16386.0,135.3476,135.4945,135.2987,135.4945,16386.0
2021-11-17 14:20:00,138.4,138.51,138.38,138.4,11835.0,135.4945,135.6021,135.4749,135.4945,11835.0
2021-11-17 14:30:00,138.35,138.47,138.27,138.43,17895.0,135.4455,135.563,135.3672,135.5238,17895.0
2021-11-17 14:40:00,138.38,138.59,138.35,138.59,8079.0,135.4749,135.6805,135.4455,135.6805,8079.0
2021-11-17 14:50:00,138.61,138.61,138.41,138.45,9692.0,135.7,135.7,135.5042,135.5434,9692.0
2021-11-17 15:00:00,138.47,138.55,138.36,138.45,16868.0,135.563,135.6413,135.4553,135.5434,16868.0
2021-11-17 15:10:00,138.45,138.57,138.44,138.55,26504.0,135.5434,135.6609,135.5336,135.6413,26504.0
2021-11-17 15:20:00,138.55,138.7,138.55,138.57,26254.0,135.6413,135.7882,135.6413,135.6609,26254.0
2021-11-17 15:30:00,138.56,138.58,138.08,138.17,64178.0,135.6511,135.6707,135.1812,135.2693,64178.0
2021-11-17 15:40:00,138.15,138.23,138.08,138.1,44876.0,135.2497,135.328,135.1812,135.2008,44876.0
2021-11-17 15:50:00,138.07,138.14,137.9,138.14,218321.0,135.1714,135.2399,135.005,135.2399,218321.0
2021-11-18 09:30:00,137.4,137.82,135.82,136.45,99770.0,134.5155,134.9266,132.9686,133.5854,99770.0
2021-11-18 09:40:00,136.7,136.7,135.4,135.92,40816.0,133.8301,133.8301,132.5574,133.0665,40816.0
2021-11-18 09:50:00,135.84,136.23,135.62,136.08,39702.0,132.9882,133.37,132.7728,133.2232,39702.0
2021-11-18 10:00:00,135.93,136.34,135.54,135.87,50784.0,133.0763,133.4777,132.6945,133.0176,50784.0
2021-11-18 10:10:00,135.85,135.96,135.11,135.59,46709.0,132.998,133.1057,132.2735,132.7434,46709.0
2021-11-18 10:20:00,135.6,136.12,135.51,136.07,24777.0,132.7532,133.2623,132.6651,133.2134,24777.0
2021-11-18 10:30:00,136.05,136.06,135.45,135.48,50748.0,133.1938,133.2036,132.6064,132.6358,50748.0
2021-11-18 10:40:00,135.47,135.62,135.39,135.5,150232.0,132.626,132.7728,132.5476,132.6553,150232.0
2021-11-18 10:50:00,135.5,135.96,135.5,135.77,31308.0,132.6553,133.1057,132.6553,132.9197,31308.0
2021-11-18 11:00:00,135.74,135.94,135.4,135.44,91082.0,132.8903,133.0861,132.5574,132.5966,91082.0
2021-11-18 11:10:00,135.44,135.91,135.44,135.53,46074.0,132.5966,133.0567,132.5966,132.6847,46074.0
2021-11-18 11:20:00,135.5,135.77,135.25,135.71,43480.0,132.6553,132.9197,132.4106,132.8609,43480.0
2021-11-18 11:30:00,135.74,135.96,135.49,135.87,35996.0,132.8903,133.1057,132.6455,133.0176,35996.0
2021-11-18 11:40:00,135.89,136.14,135.77,136.1,17275.0,133.0372,133.2819,132.9197,133.2427,17275.0
2021-11-18 11:50:00,136.08,136.55,135.97,136.17,35287.0,133.2232,133.6833,133.1155,133.3113,35287.0
2021-11-18 12:00:00,136.17,136.34,136.04,136.27,19424.0,133.3113,133.4777,133.184,133.4092,19424.0
2021-11-18 12:10:00,136.26,136.37,136.04,136.04,21070.0,133.3994,133.5071,133.184,133.184,21070.0
2021-11-18 12:20:00,136.04,136.41,136.04,136.28,26173.0,133.184,133.5462,133.184,133.419,26173.0
2021-11-18 12:30:00,136.28,136.36,136.01,136.1,64498.0,133.419,133.4973,133.1546,133.2427,64498.0
2021-11-18 12:40:00,136.11,136.65,136.11,136.38,91401.0,133.2525,133.7812,133.2525,133.5169,91401.0
2021-11-18 12:50:00,136.31,136.38,136.05,136.15,16708.0,133.4483,133.5169,133.1938,133.2917,16708.0
2021-11-18 13:00:00,136.16,136.31,135.99,136.0,39951.0,133.3015,133.4483,133.1351,133.1448,39951.0
2021-11-18 13:10:00,136.0,136.17,136.0,136.05,21374.0,133.1448,133.3113,133.1448,133.1938,21374.0
2021-11-18 13:20:00,136.01,136.12,135.8,135.9,36748.0,133.1546,133.2623,132.949,133.0469,36748.0
2021-11-18 13:30:00,135.9,136.33,135.8,136.1,247915.0,133.0469,133.4679,132.949,133.2427,247915.0
2021-11-18 13:40:00,136.13,136.47,136.1,136.37,121253.0,133.2721,133.605,133.2427,133.5071,121253.0
2021-11-18 13:50:00,136.32,136.6,136.32,136.42,18883.0,133.4581,133.7322,133.4581,133.556,18883.0
2021-11-18 14:00:00,136.41,136.53,136.13,136.2,23155.0,133.5462,133.6637,133.2721,133.3406,23155.0
2021-11-18 14:10:00,136.2,136.29,136.0,136.28,72673.0,133.3406,133.4288,133.1448,133.419,72673.0
2021-11-18 14:20:00,136.31,136.64,136.2,136.26,32332.0,133.4483,133.7714,133.3406,133.3994,32332.0
2021-11-18 14:30:00,136.29,136.53,136.11,136.38,99406.0,133.4288,133.6637,133.2525,133.5169,99406.0
2021-11-18 14:40:00,136.4,137.05,136.39,136.96,70182.0,133.5364,134.1728,133.5267,134.0847,70182.0
2021-11-18 14:50:00,136.96,137.06,136.78,136.89,220472.0,134.0847,134.1826,133.9085,134.0162,220472.0
2021-11-18 15:00:00,136.9,137.16,136.89,137.11,18065.0,134.0259,134.2805,134.0162,134.2315,18065.0
2021-11-18 15:10:00,137.15,137.48,137.15,137.4,76461.0,134.2707,134.5938,134.2707,134.5155,76461.0
2021-11-18 15:20:00,137.42,137.5,137.22,137.24,39476.0,134.535,134.6134,134.3392,134.3588,39476.0
2021-11-18 15:30:00,137.2,137.65,137.11,137.43,58388.0,134.3196,134.7602,134.2315,134.5448,58388.0
2021-11-18 15:40:00,137.46,137.67,137.39,137.59,84580.0,134.5742,134.7798,134.5057,134.7015,84580.0
2021-11-18 15:50:00,137.57,137.59,137.3,137.33,693298.0,134.6819,134.7015,134.4176,134.4469,693298.0
2021-11-19 09:30:00,137.24,137.42,134.22,135.3,433158.0,134.3588,134.535,131.4022,132.4595,433158.0
2021-11-19 09:40:00,135.22,135.88,134.86,135.2,104968.0,132.3812,133.0274,132.0288,132.3616,104968.0
2021-11-19 09:50:00,135.15,135.96,135.0,135.71,38645.0,132.3127,133.1057,132.1658,132.8609,38645.0
2021-11-19 10:00:00,135.82,136.51,135.62,136.4,502383.0,132.9686,133.6441,132.7728,133.5364,502383.0
2021-11-19 10:10:00,136.37,137.23,136.15,136.33,51240.0,133.5071,134.349,133.2917,133.4679,51240.0
2021-11-19 10:20:00,136.33,136.51,135.91,136.5,56483.0,133.4679,133.6441,133.0567,133.6343,56483.0
2021-11-19 10:30:00,136.5,137.11,136.32,136.95,18713.0,133.6343,134.2315,133.4581,134.0749,18713.0
2021-11-19 10:40:00,136.95,137.18,136.35,136.41,21859.0,134.0749,134.3001,133.4875,133.5462,21859.0
2021-11-19 10:50:00,136.37,136.49,136.11,136.17,36929.0,133.5071,133.6246,133.2525,133.3113,36929.0
2021-11-19 11:00:00,136.22,136.64,135.92,136.1,49238.0,133.3602,133.7714,133.0665,133.2427,49238.0
2021-11-19 11:10:00,136.1,136.3,135.76,136.1,24597.0,133.2427,133.4385,132.9099,133.2427,24597.0
2021-11-19 11:20:00,136.08,136.22,135.74,136.19,35270.0,133.2232,133.3602,132.8903,133.3309,35270.0
2021-11-19 11:30:00,136.19,136.42,135.79,136.42,30212.0,133.3309,133.556,132.9393,133.556,30212.0
2021-11-19 11:40:00,136.4,136.45,135.81,135.93,16613.0,133.5364,133.5854,132.9588,133.0763,16613.0
2021-11-19 11:50:00,135.93,135.93,135.67,135.8,21484.0,133.0763,133.0763,132.8218,132.949,21484.0
2021-11-19 12:00:00,135.83,135.98,135.75,135.97,26422.0,132.9784,133.1253,132.9001,133.1155,26422.0
2021-11-19 12:10:00,135.95,135.96,135.57,135.73,15168.0,133.0959,133.1057,132.7239,132.8805,15168.0
2021-11-19 12:20:00,135.72,135.76,134.92,134.96,51595.0,132.8707,132.9099,132.0875,132.1267,51595.0
2021-11-19 12:30:00,134.96,135.3,134.95,135.12,23799.0,132.1267,132.4595,132.1169,132.2833,23799.0
2021-11-19 12:40:00,135.12,135.12,134.89,134.95,25413.0,132.2833,132.2833,132.0581,132.1169,25413.0
2021-11-19 12:50:00,134.93,135.05,134.76,134.78,19761.0,132.0973,132.2148,131.9309,131.9505,19761.0
2021-11-19 13:00:00,134.78,134.98,134.61,134.71,27914.0,131.9505,132.1463,131.784,131.8819,27914.0
2021-11-19 13:10:00,134.65,134.77,134.1,134.28,34762.0,131.8232,131.9407,131.2847,131.461,34762.0
2021-11-19 13:20:00,134.31,134.4,133.78,133.79,29971.0,131.4903,131.5784,130.9714,130.9812,29971.0
2021-11-19 13:30:00,133.75,133.86,133.34,133.6,38938.0,130.9421,131.0498,130.5407,130.7952,38938.0
2021-11-19 13:40:00,133.54,133.6,133.28,133.59,29009.0,130.7365,130.7952,130.4819,130.7854,29009.0
2021-11-19 13:50:00,133.6,133.86,133.42,133.42,31447.0,130.7952,131.0498,130.619,130.619,31447.0
2021-11-19 14:00:00,133.46,133.62,133.36,133.48,59601.0,130.6582,130.8148,130.5603,130.6777,59601.0
2021-11-19 14:10:00,133.47,133.59,133.26,133.48,31630.0,130.668,130.7854,130.4624,130.6777,31630.0
2021-11-19 14:20:00,133.44,133.44,132.95,132.95,31140.0,130.6386,130.6386,130.1589,130.1589,31140.0
2021-11-19 14:30:00,132.87,132.99,132.54,132.57,45846.0,130.0806,130.198,129.7575,129.7869,45846.0
2021-11-19 14:40:00,132.57,132.91,132.53,132.83,66056.0,129.7869,130.1197,129.7477,130.0414,66056.0
2021-11-19 14:50:00,132.88,133.1,132.71,132.9,39293.0,130.0903,130.3057,129.9239,130.1099,39293.0
2021-11-19 15:00:00,132.93,133.03,132.43,132.57,44902.0,130.1393,130.2372,129.6498,129.7869,44902.0
2021-11-19 15:10:00,132.57,132.62,132.23,132.46,72458.0,129.7869,129.8358,129.454,129.6792,72458.0
2021-11-19 15:20:00,132.48,132.85,132.19,132.69,47851.0,129.6987,130.061,129.4148,129.9043,47851.0
2021-11-19 15:30:00,132.68,133.04,132.6,132.95,73221.0,129.8945,130.247,129.8162,130.1589,73221.0
2021-11-19 15:40:00,132.95,133.02,132.65,132.66,97597.0,130.1589,130.2274,129.8652,129.875,97597.0
2021-11-19 15:50:00,132.68,132.71,132.33,132.35,231807.0,129.8945,129.9239,129.5519,129.5715,231807.0
2021-11-22 09:30:00,131.7,131.83,129.09,130.21,335374.0,128.9351,129.0624,126.3799,127.4764,335374.0
2021-11-22 09:40:00,130.3,130.37,129.76,129.83,81096.0,127.5645,127.633,127.0358,127.1044,81096.0
2021-11-22 09:50:00,129.89,130.04,128.73,129.62,78474.0,127.1631,127.31,126.0275,126.8988,78474.0
2021-11-22 10:00:00,129.64,129.72,128.63,129.29,82824.0,126.9184,126.9967,125.9296,126.5757,82824.0
2021-11-22 10:10:00,129.34,129.51,128.16,128.33,56741.0,126.6247,126.7911,125.4694,125.6359,56741.0
2021-11-22 10:20:00,128.35,128.38,127.31,127.54,103606.0,125.6554,125.6848,124.6373,124.8624,103606.0
2021-11-22 10:30:00,127.49,128.36,127.49,127.78,92496.0,124.8135,125.6652,124.8135,125.0974,92496.0
2021-11-22 10:40:00,127.75,128.21,127.07,127.18,52902.0,125.068,125.5184,124.4023,124.51,52902.0
2021-11-22 10:50:00,127.15,127.45,126.9,127.39,51845.0,124.4806,124.7743,124.2359,124.7156,51845.0
2021-11-22 11:00:00,127.4,127.62,127.05,127.15,67176.0,124.7254,124.9408,124.3827,124.4806,67176.0
2021-11-22 11:10:00,127.15,127.55,127.03,127.25,61783.0,124.4806,124.8722,124.3632,124.5785,61783.0
2021-11-22 11:20:00,127.25,127.28,126.12,126.31,86303.0,124.5785,124.6079,123.4723,123.6583,86303.0
2021-11-22 11:30:00,126.31,126.63,126.04,126.2,91118.0,123.6583,123.9716,123.3939,123.5506,91118.0
2021-11-22 11:40:00,126.2,126.85,126.18,126.48,48409.0,123.5506,124.1869,123.531,123.8247,48409.0
2021-11-22 11:50:00,126.48,126.51,125.84,126.32,48859.0,123.8247,123.8541,123.1981,123.6681,48859.0
2021-11-22 12:00:00,126.28,126.69,126.24,126.29,64001.0,123.6289,124.0303,123.5897,123.6387,64001.0
2021-11-22 12:10:00,126.29,126.54,125.86,125.86,35386.0,123.6387,123.8834,123.2177,123.2177,35386.0
2021-11-22 12:20:00,125.92,125.94,125.31,125.5,51894.0,123.2765,123.296,122.6793,122.8653,51894.0
2021-11-22 12:30:00,125.49,125.89,125.43,125.47,69282.0,122.8555,123.2471,122.7967,122.8359,69282.0
2021-11-22 12:40:00,125.47,126.04,125.35,126.02,118952.0,122.8359,123.3939,122.7184,123.3744,118952.0
2021-11-22 12:50:00,126.0,126.07,125.46,125.63,39762.0,123.3548,123.4233,122.8261,122.9925,39762.0
2021-11-22 13:00:00,125.63,126.44,125.58,126.44,62227.0,122.9925,123.7855,122.9436,123.7855,62227.0
2021-11-22 13:10:00,126.43,126.63,126.0,126.26,41828.0,123.7758,123.9716,123.3548,123.6093,41828.0
2021-11-22 13:20:00,126.26,126.33,126.0,126.21,46606.0,123.6093,123.6779,123.3548,123.5604,46606.0
2021-11-22 13:30:00,126.16,126.16,125.43,125.5,39414.0,123.5114,123.5114,122.7967,122.8653,39414.0
2021-11-22 13:40:00,125.48,125.75,125.4,125.53,49778.0,122.8457,123.11,122.7674,122.8946,49778.0
2021-11-22 13:50:00,125.54,125.77,125.32,125.42,31126.0,122.9044,123.1296,122.6891,122.787,31126.0
2021-11-22 14:00:00,125.46,125.85,125.46,125.84,94818.0,122.8261,123.2079,122.8261,123.1981,94818.0
2021-11-22 14:10:00,125.82,126.06,125.78,125.98,38986.0,123.1786,123.4135,123.1394,123.3352,38986.0
2021-11-22 14:20:00,125.98,126.79,125.88,126.54,100103.0,123.3352,124.1282,123.2373,123.8834,100103.0
2021-11-22 14:30:00,126.52,126.94,126.46,126.55,74518.0,123.8639,124.275,123.8051,123.8932,74518.0
2021-11-22 14:40:00,126.54,126.83,126.4,126.82,46385.0,123.8834,124.1674,123.7464,124.1576,46385.0
2021-11-22 14:50:00,126.86,127.1,126.75,126.92,47372.0,124.1967,124.4317,124.089,124.2555,47372.0
2021-11-22 15:00:00,126.94,127.23,126.89,127.07,81201.0,124.275,124.559,124.2261,124.4023,81201.0
2021-11-22 15:10:00,127.07,127.16,126.94,127.02,63465.0,124.4023,124.4904,124.275,124.3534,63465.0
2021-11-22 15:20:00,127.03,127.56,127.03,127.44,79478.0,124.3632,124.882,124.3632,124.7645,79478.0
2021-11-22 15:30:00,127.44,127.44,126.65,126.67,105622.0,124.7645,124.7645,123.9911,124.0107,105622.0
2021-11-22 15:40:00,126.67,127.01,126.54,126.71,139360.0,124.0107,124.3436,123.8834,124.0499,139360.0
2021-11-22 15:50:00,126.73,126.73,126.04,126.21,364626.0,124.0695,124.0695,123.3939,123.5604,364626.0
2021-11-23 09:30:00,125.92,127.65,125.59,127.3,122455.0,123.2765,124.9701,122.9534,124.6275,122455.0
2021-11-23 09:40:00,127.24,128.04,126.86,127.85,112764.0,124.5687,125.352,124.1967,125.1659,112764.0
2021-11-23 09:50:00,127.81,128.02,127.38,127.56,101884.0,125.1268,125.3324,124.7058,124.882,101884.0
2021-11-23 10:00:00,127.58,128.08,127.23,127.35,48715.0,124.9016,125.3911,124.559,124.6764,48715.0
2021-11-23 10:10:00,127.38,127.62,127.07,127.62,120493.0,124.7058,124.9408,124.4023,124.9408,120493.0
2021-11-23 10:20:00,127.63,127.99,127.55,127.66,87226.0,124.9506,125.303,124.8722,124.9799,87226.0
2021-11-23 10:30:00,127.72,127.72,127.37,127.54,84201.0,125.0387,125.0387,124.696,124.8624,84201.0
2021-11-23 10:40:00,127.5,128.26,127.5,127.97,68292.0,124.8233,125.5673,124.8233,125.2834,68292.0
2021-11-23 10:50:00,128.01,128.23,127.95,128.2,37883.0,125.3226,125.538,125.2638,125.5086,37883.0
2021-11-23 11:00:00,128.17,128.37,127.93,128.12,68282.0,125.4792,125.675,125.2443,125.4303,68282.0
2021-11-23 11:10:00,128.13,128.6,127.93,127.95,64605.0,125.4401,125.9002,125.2443,125.2638,64605.0
2021-11-23 11:20:00,127.95,128.37,127.92,128.18,52796.0,125.2638,125.675,125.2345,125.489,52796.0
2021-11-23 11:30:00,128.18,128.61,128.16,128.4,64308.0,125.489,125.91,125.4694,125.7044,64308.0
2021-11-23 11:40:00,128.4,128.99,128.4,128.81,49020.0,125.7044,126.282,125.7044,126.1058,49020.0
2021-11-23 11:50:00,128.81,128.89,127.91,127.94,68819.0,126.1058,126.1841,125.2247,125.2541,68819.0
2021-11-23 12:00:00,127.94,128.11,127.74,127.96,25488.0,125.2541,125.4205,125.0583,125.2736,25488.0
2021-11-23 12:10:00,127.99,128.26,127.97,128.21,23154.0,125.303,125.5673,125.2834,125.5184,23154.0
2021-11-23 12:20:00,128.21,128.87,128.21,128.86,40779.0,125.5184,126.1645,125.5184,126.1547,40779.0
2021-11-23 12:30:00,128.81,128.95,128.67,128.68,34165.0,126.1058,126.2428,125.9687,125.9785,34165.0
2021-11-23 12:40:00,128.73,128.99,128.71,128.72,31593.0,126.0275,126.282,126.0079,126.0177,31593.0
2021-11-23 12:50:00,128.68,129.21,128.32,128.37,62368.0,125.9785,126.4974,125.6261,125.675,62368.0
2021-11-23 13:00:00,128.37,128.59,128.3,128.56,30607.0,125.675,125.8904,125.6065,125.861,30607.0
2021-11-23 13:10:00,128.54,128.66,128.4,128.55,35112.0,125.8415,125.9589,125.7044,125.8512,35112.0
2021-11-23 13:20:00,128.55,128.87,128.51,128.86,43405.0,125.8512,126.1645,125.8121,126.1547,43405.0
2021-11-23 13:30:00,128.85,128.87,128.16,128.18,86199.0,126.1449,126.1645,125.4694,125.489,86199.0
2021-11-23 13:40:00,128.21,128.42,128.05,128.39,30085.0,125.5184,125.724,125.3617,125.6946,30085.0
2021-11-23 13:50:00,128.43,128.53,128.3,128.5,26110.0,125.7338,125.8317,125.6065,125.8023,26110.0
2021-11-23 14:00:00,128.51,128.69,128.4,128.58,48263.0,125.8121,125.9883,125.7044,125.8806,48263.0
2021-11-23 14:10:00,128.59,128.6,128.24,128.25,62910.0,125.8904,125.9002,125.5478,125.5575,62910.0
2021-11-23 14:20:00,128.25,128.57,128.18,128.23,55055.0,125.5575,125.8708,125.489,125.538,55055.0
2021-11-23 14:30:00,128.26,128.29,127.81,127.88,35160.0,125.5673,125.5967,125.1268,125.1953,35160.0
2021-11-23 14:40:00,127.87,128.43,127.81,128.43,38451.0,125.1855,125.7338,125.1268,125.7338,38451.0
2021-11-23 14:50:00,128.42,128.42,128.15,128.16,38319.0,125.724,125.724,125.4596,125.4694,38319.0
2021-11-23 15:00:00,128.16,128.2,127.77,128.02,48290.0,125.4694,125.5086,125.0876,125.3324,48290.0
2021-11-23 15:10:00,128.03,128.26,127.98,128.03,44836.0,125.3422,125.5673,125.2932,125.3422,44836.0
2021-11-23 15:20:00,128.04,128.54,128.0,128.16,52044.0,125.352,125.8415,125.3128,125.4694,52044.0
2021-11-23 15:30:00,128.19,128.38,128.11,128.27,62136.0,125.4988,125.6848,125.4205,125.5771,62136.0
2021-11-23 15:40:00,128.29,128.3,128.09,128.11,104837.0,125.5967,125.6065,125.4009,125.4205,104837.0
2021-11-23 15:50:00,128.11,128.48,128.1,128.42,209543.0,125.4205,125.7827,125.4107,125.724,209543.0
2021-11-24 09:30:00,128.45,128.57,126.26,126.26,54296.0,125.7533,125.8708,123.6093,123.6093,54296.0
2021-11-24 09:40:00,126.26,126.91,125.94,125.96,95347.0,123.6093,124.2457,123.296,123.3156,95347.0
2021-11-24 09:50:00,125.95,126.2,125.54,126.09,60174.0,123.3058,123.5506,122.9044,123.4429,60174.0
2021-11-24 10:00:00,125.96,126.03,125.52,125.58,49670.0,123.3156,123.3842,122.8849,122.9436,49670.0
2021-11-24 10:10:00,125.59,125.62,124.94,125.03,70367.0,122.9534,122.9828,122.317,122.4051,70367.0
2021-11-24 10:20:00,125.05,125.43,124.94,125.24,106008.0,122.4247,122.7967,122.317,122.6107,106008.0
2021-11-24 10:30:00,125.24,126.09,124.81,125.6,148630.0,122.6107,123.4429,122.1898,122.9632,148630.0
2021-11-24 10:40:00,125.67,126.58,125.58,126.57,75610.0,123.0317,123.9226,122.9436,123.9128,75610.0
2021-11-24 10:50:00,126.62,126.94,126.21,126.58,40158.0,123.9618,124.275,123.5604,123.9226,40158.0
2021-11-24 11:00:00,126.61,126.65,126.41,126.56,22780.0,123.952,123.9911,123.7562,123.903,22780.0
2021-11-24 11:10:00,126.52,127.18,126.45,126.68,40881.0,123.8639,124.51,123.7953,124.0205,40881.0
2021-11-24 11:20:00,126.64,127.0,126.61,126.84,30228.0,123.9813,124.3338,123.952,124.1771,30228.0
2021-11-24 11:30:00,126.9,127.07,126.72,126.76,30816.0,124.2359,124.4023,124.0597,124.0988,30816.0
2021-11-24 11:40:00,126.76,127.2,126.62,127.14,28504.0,124.0988,124.5296,123.9618,124.4708,28504.0
2021-11-24 11:50:00,127.14,127.19,126.75,126.79,26122.0,124.4708,124.5198,124.089,124.1282,26122.0
2021-11-24 12:00:00,126.74,126.98,126.54,126.61,22539.0,124.0792,124.3142,123.8834,123.952,22539.0
2021-11-24 12:10:00,126.58,127.06,126.51,126.62,29369.0,123.9226,124.3925,123.8541,123.9618,29369.0
2021-11-24 12:20:00,126.64,126.92,126.39,126.81,27521.0,123.9813,124.2555,123.7366,124.1478,27521.0
2021-11-24 12:30:00,126.85,127.0,126.71,126.9,29172.0,124.1869,124.3338,124.0499,124.2359,29172.0
2021-11-24 12:40:00,126.86,127.08,126.6,126.69,19484.0,124.1967,124.4121,123.9422,124.0303,19484.0
2021-11-24 12:50:00,126.73,126.85,126.54,126.58,23182.0,124.0695,124.1869,123.8834,123.9226,23182.0
2021-11-24 13:00:00,126.61,126.61,126.34,126.42,33747.0,123.952,123.952,123.6876,123.766,33747.0
2021-11-24 13:10:00,126.45,126.46,126.27,126.3,28272.0,123.7953,123.8051,123.6191,123.6485,28272.0
2021-11-24 13:20:00,126.31,126.31,126.11,126.14,33042.0,123.6583,123.6583,123.4625,123.4918,33042.0
2021-11-24 13:30:00,126.14,126.19,126.0,126.11,37503.0,123.4918,123.5408,123.3548,123.4625,37503.0
2021-11-24 13:40:00,126.11,126.22,125.95,126.0,29756.0,123.4625,123.5702,123.3058,123.3548,29756.0
2021-11-24 13:50:00,126.0,126.04,125.74,125.79,25566.0,123.3548,123.3939,123.1002,123.1492,25566.0
2021-11-24 14:00:00,125.76,125.97,125.59,125.72,35117.0,123.1198,123.3254,122.9534,123.0807,35117.0
2021-11-24 14:10:00,125.72,125.89,125.38,125.89,28276.0,123.0807,123.2471,122.7478,123.2471,28276.0
2021-11-24 14:20:00,125.86,126.09,125.83,126.0,32125.0,123.2177,123.4429,123.1883,123.3548,32125.0
2021-11-24 14:30:00,126.0,126.19,125.92,125.98,31474.0,123.3548,123.5408,123.2765,123.3352,31474.0
2021-11-24 14:40:00,125.94,126.13,125.92,126.03,23295.0,123.296,123.4821,123.2765,123.3842,23295.0
2021-11-24 14:50:00,126.04,126.05,125.9,125.93,25758.0,123.3939,123.4037,123.2569,123.2862,25758.0
2021-11-24 15:00:00,125.93,126.16,125.92,126.07,32799.0,123.2862,123.5114,123.2765,123.4233,32799.0
2021-11-24 15:10:00,126.09,126.34,126.07,126.27,32534.0,123.4429,123.6876,123.4233,123.6191,32534.0
2021-11-24 15:20:00,126.3,126.54,126.28,126.53,45018.0,123.6485,123.8834,123.6289,123.8737,45018.0
2021-11-24 15:30:00,126.54,126.59,126.4,126.44,61871.0,123.8834,123.9324,123.7464,123.7855,61871.0
2021-11-24 15:40:00,126.42,126.45,126.24,126.34,74301.0,123.766,123.7953,123.5897,123.6876,74301.0
2021-11-24 15:50:00,126.4,126.99,126.34,126.64,201952.0,123.7464,124.324,123.6876,123.9813,201952.0
2021-11-26 09:30:00,131.06,131.06,128.07,128.21,191124.0,128.3086,128.3086,125.3813,125.5184,191124.0
2021-11-26 09:40:00,128.2,128.28,126.46,126.9,58893.0,125.5086,125.5869,123.8051,124.2359,58893.0
2021-11-26 09:50:00,127.0,127.5,126.78,127.09,50996.0,124.3338,124.8233,124.1184,124.4219,50996.0
2021-11-26 10:00:00,127.1,127.3,126.76,127.14,68319.0,124.4317,124.6275,124.0988,124.4708,68319.0
2021-11-26 10:10:00,127.14,128.07,127.0,127.5,66280.0,124.4708,125.3813,124.3338,124.8233,66280.0
2021-11-26 10:20:00,127.42,128.24,127.42,127.83,41933.0,124.745,125.5478,124.745,125.1464,41933.0
2021-11-26 10:30:00,127.83,128.35,127.71,127.72,31537.0,125.1464,125.6554,125.0289,125.0387,31537.0
2021-11-26 10:40:00,127.67,128.48,127.44,128.37,39438.0,124.9897,125.7827,124.7645,125.675,39438.0
2021-11-26 10:50:00,128.37,128.42,127.9,128.41,47858.0,125.675,125.724,125.2149,125.7142,47858.0
2021-11-26 11:00:00,128.39,128.75,128.16,128.57,90638.0,125.6946,126.047,125.4694,125.8708,90638.0
2021-11-26 11:10:00,128.56,128.8,128.34,128.64,59868.0,125.861,126.096,125.6457,125.9394,59868.0
2021-11-26 11:20:00,128.63,129.06,128.56,128.74,99555.0,125.9296,126.3505,125.861,126.0373,99555.0
2021-11-26 11:30:00,128.71,128.81,128.35,128.78,37542.0,126.0079,126.1058,125.6554,126.0764,37542.0
2021-11-26 11:40:00,128.73,128.78,128.05,128.05,23729.0,126.0275,126.0764,125.3617,125.3617,23729.0
2021-11-26 11:50:00,128.06,128.07,127.69,127.83,17539.0,125.3715,125.3813,125.0093,125.1464,17539.0
2021-11-26 12:00:00,127.92,128.0,127.56,127.87,20426.0,125.2345,125.3128,124.882,125.1855,20426.0
2021-11-26 12:10:00,127.88,128.11,127.71,127.84,27350.0,125.1953,125.4205,125.0289,125.1562,27350.0
2021-11-26 12:20:00,127.91,127.95,127.49,127.57,27044.0,125.2247,125.2638,124.8135,124.8918,27044.0
2021-11-26 12:30:00,127.59,127.63,127.21,127.3,34733.0,124.9114,124.9506,124.5394,124.6275,34733.0
2021-11-26 12:40:00,127.28,127.29,126.1,126.14,65020.0,124.6079,124.6177,123.4527,123.4918,65020.0
2021-11-26 12:50:00,126.11,126.29,125.47,126.0,248687.0,123.4625,123.6387,122.8359,123.3548,248687.0
2021-11-29 09:30:00,125.9,125.97,123.07,124.21,89937.0,123.2569,123.3254,120.4863,121.6024,89937.0
2021-11-29 09:40:00,124.13,124.81,124.11,124.35,33446.0,121.524,122.1898,121.5045,121.7394,33446.0
2021-11-29 09:50:00,124.25,124.5,123.81,123.98,35094.0,121.6415,121.8863,121.2108,121.3772,35094.0
2021-11-29 10:00:00,124.07,124.89,123.8,124.87,31391.0,121.4653,122.2681,121.201,122.2485,31391.0
2021-11-29 10:10:00,124.82,125.7,124.81,125.59,40786.0,122.1996,123.0611,122.1898,122.9534,40786.0
2021-11-29 10:20:00,125.59,126.08,125.46,125.99,34807.0,122.9534,123.4331,122.8261,123.345,34807.0
2021-11-29 10:30:00,125.98,125.98,125.09,125.22,27744.0,123.3352,123.3352,122.4639,122.5912,27744.0
2021-11-29 10:40:00,125.22,125.94,125.21,125.44,21432.0,122.5912,123.296,122.5814,122.8065,21432.0
2021-11-29 10:50:00,125.49,125.58,125.04,125.32,31367.0,122.8555,122.9436,122.4149,122.6891,31367.0
2021-11-29 11:00:00,125.29,126.11,125.29,126.07,21237.0,122.6597,123.4625,122.6597,123.4233,21237.0
2021-11-29 11:10:00,125.97,126.02,125.64,125.77,17523.0,123.3254,123.3744,123.0023,123.1296,17523.0
2021-11-29 11:20:00,125.8,125.82,125.15,125.26,33598.0,123.159,123.1786,122.5226,122.6303,33598.0
2021-11-29 11:30:00,125.29,126.0,125.29,125.48,24087.0,122.6597,123.3548,122.6597,122.8457,24087.0
2021-11-29 11:40:00,125.49,125.55,125.33,125.38,17565.0,122.8555,122.9142,122.6988,122.7478,17565.0
2021-11-29 11:50:00,125.4,125.45,125.18,125.29,14899.0,122.7674,122.8163,122.552,122.6597,14899.0
2021-11-29 12:00:00,125.25,125.39,125.16,125.39,14416.0,122.6205,122.7576,122.5324,122.7576,14416.0
2021-11-29 12:10:00,125.42,125.5,125.22,125.45,27427.0,122.787,122.8653,122.5912,122.8163,27427.0
2021-11-29 12:20:00,125.46,125.53,125.33,125.33,11050.0,122.8261,122.8946,122.6988,122.6988,11050.0
2021-11-29 12:30:00,125.39,125.56,125.31,125.33,14865.0,122.7576,122.924,122.6793,122.6988,14865.0
2021-11-29 12:40:00,125.31,125.38,125.2,125.29,18938.0,122.6793,122.7478,122.5716,122.6597,18938.0
2021-11-29 12:50:00,125.34,125.42,125.17,125.42,15707.0,122.7086,122.787,122.5422,122.787,15707.0
2021-11-29 13:00:00,125.39,125.64,125.35,125.5,14852.0,122.7576,123.0023,122.7184,122.8653,14852.0
2021-11-29 13:10:00,125.47,125.51,125.3,125.44,12593.0,122.8359,122.8751,122.6695,122.8065,12593.0
2021-11-29 13:20:00,125.4,125.45,125.26,125.42,16447.0,122.7674,122.8163,122.6303,122.787,16447.0
2021-11-29 13:30:00,125.44,125.53,125.1,125.35,21931.0,122.8065,122.8946,122.4737,122.7184,21931.0
2021-11-29 13:40:00,125.36,125.53,125.21,125.27,13751.0,122.7282,122.8946,122.5814,122.6401,13751.0
2021-11-29 13:50:00,125.29,125.49,125.22,125.32,11901.0,122.6597,122.8555,122.5912,122.6891,11901.0
2021-11-29 14:00:00,125.31,125.4,125.21,125.27,27502.0,122.6793,122.7674,122.5814,122.6401,27502.0
2021-11-29 14:10:00,125.24,125.62,125.01,125.46,50520.0,122.6107,122.9828,122.3856,122.8261,50520.0
2021-11-29 14:20:00,125.43,125.46,125.08,125.46,52916.0,122.7967,122.8261,122.4541,122.8261,52916.0
2021-11-29 14:30:00,125.49,125.68,125.12,125.15,17150.0,122.8555,123.0415,122.4933,122.5226,17150.0
2021-11-29 14:40:00,125.17,125.29,125.04,125.17,14538.0,122.5422,122.6597,122.4149,122.5422,14538.0
2021-11-29 14:50:00,125.17,125.41,125.17,125.41,13879.0,122.5422,122.7772,122.5422,122.7772,13879.0
2021-11-29 15:00:00,125.44,125.47,125.2,125.35,16978.0,122.8065,122.8359,122.5716,122.7184,16978.0
2021-11-29 15:10:00,125.35,125.68,125.35,125.51,14753.0,122.7184,123.0415,122.7184,122.8751,14753.0
2021-11-29 15:20:00,125.49,125.63,125.41,125.63,21212.0,122.8555,122.9925,122.7772,122.9925,21212.0
2021-11-29 15:30:00,125.59,125.66,125.27,125.27,30076.0,122.9534,123.0219,122.6401,122.6401,30076.0
2021-11-29 15:40:00,125.31,125.35,125.15,125.19,34000.0,122.6793,122.7184,122.5226,122.5618,34000.0
2021-11-29 15:50:00,125.17,125.17,124.76,124.88,182194.0,122.5422,122.5422,122.1408,122.2583,182194.0
2021-11-30 09:30:00,125.97,128.43,125.43,128.43,145676.0,123.3254,125.7338,122.7967,125.7338,145676.0
2021-11-30 09:40:00,128.33,128.59,126.76,127.06,70894.0,125.6359,125.8904,124.0988,124.3925,70894.0
2021-11-30 09:50:00,126.92,126.92,125.86,126.15,78462.0,124.2555,124.2555,123.2177,123.5016,78462.0
2021-11-30 10:00:00,126.13,127.36,126.13,126.99,70008.0,123.4821,124.6862,123.4821,124.324,70008.0
2021-11-30 10:10:00,127.01,127.08,126.32,126.42,24101.0,124.3436,124.4121,123.6681,123.766,24101.0
2021-11-30 10:20:00,126.54,126.93,126.52,126.8,43409.0,123.8834,124.2653,123.8639,124.138,43409.0
2021-11-30 10:30:00,126.79,126.89,125.49,125.63,36462.0,124.1282,124.2261,122.8555,122.9925,36462.0
2021-11-30 10:40:00,125.59,125.64,124.61,124.83,30337.0,122.9534,123.0023,121.994,122.2093,30337.0
2021-11-30 10:50:00,124.79,124.84,123.82,124.04,103696.0,122.1702,122.2191,121.2205,121.4359,103696.0
2021-11-30 11:00:00,123.97,124.69,123.84,124.38,46073.0,121.3674,122.0723,121.2401,121.7688,46073.0
2021-11-30 11:10:00,124.37,125.06,124.29,124.68,40281.0,121.759,122.4345,121.6807,122.0625,40281.0
2021-11-30 11:20:00,124.66,125.15,124.31,124.63,29912.0,122.0429,122.5226,121.7003,122.0135,29912.0
2021-11-30 11:30:00,124.58,124.82,124.44,124.76,21641.0,121.9646,122.1996,121.8275,122.1408,21641.0
2021-11-30 11:40:00,124.71,124.78,123.9,124.17,22206.0,122.0919,122.1604,121.2989,121.5632,22206.0
2021-11-30 11:50:00,124.18,124.49,123.97,124.49,22436.0,121.573,121.8765,121.3674,121.8765,22436.0
2021-11-30 12:00:00,124.44,124.46,123.52,123.63,21714.0,121.8275,121.8471,120.9268,121.0345,21714.0
2021-11-30 12:10:00,123.65,124.09,123.28,123.85,29255.0,121.0541,121.4849,120.6919,121.2499,29255.0
2021-11-30 12:20:00,123.92,124.37,123.92,124.22,13984.0,121.3184,121.759,121.3184,121.6121,13984.0
2021-11-30 12:30:00,124.2,124.32,124.01,124.31,14302.0,121.5926,121.71,121.4066,121.7003,14302.0
2021-11-30 12:40:00,124.33,124.46,124.09,124.1,19566.0,121.7198,121.8471,121.4849,121.4947,19566.0
2021-11-30 12:50:00,124.19,124.42,124.1,124.18,13421.0,121.5828,121.808,121.4947,121.573,13421.0
2021-11-30 13:00:00,124.23,124.27,124.01,124.04,10209.0,121.6219,121.6611,121.4066,121.4359,10209.0
2021-11-30 13:10:00,123.98,124.3,123.9,124.15,29209.0,121.3772,121.6905,121.2989,121.5436,29209.0
2021-11-30 13:20:00,124.07,124.36,123.99,124.36,13536.0,121.4653,121.7492,121.387,121.7492,13536.0
2021-11-30 13:30:00,124.38,124.77,124.3,124.76,38470.0,121.7688,122.1506,121.6905,122.1408,38470.0
2021-11-30 13:40:00,124.75,125.15,124.6,125.11,81622.0,122.131,122.5226,121.9842,122.4835,81622.0
2021-11-30 13:50:00,125.06,125.32,124.96,125.29,21595.0,122.4345,122.6891,122.3366,122.6597,21595.0
2021-11-30 14:00:00,125.28,125.48,125.15,125.4,52085.0,122.6499,122.8457,122.5226,122.7674,52085.0
2021-11-30 14:10:00,125.34,125.43,125.04,125.28,55544.0,122.7086,122.7967,122.4149,122.6499,55544.0
2021-11-30 14:20:00,125.26,125.31,125.03,125.1,20803.0,122.6303,122.6793,122.4051,122.4737,20803.0
2021-11-30 14:30:00,125.06,125.35,124.91,125.04,30686.0,122.4345,122.7184,122.2877,122.4149,30686.0
2021-11-30 14:40:00,125.03,125.05,124.61,124.65,95422.0,122.4051,122.4247,121.994,122.0331,95422.0
2021-11-30 14:50:00,124.65,124.76,124.54,124.63,27279.0,122.0331,122.1408,121.9254,122.0135,27279.0
2021-11-30 15:00:00,124.65,124.81,124.48,124.58,44291.0,122.0331,122.1898,121.8667,121.9646,44291.0
2021-11-30 15:10:00,124.58,124.74,124.51,124.68,27975.0,121.9646,122.1212,121.8961,122.0625,27975.0
2021-11-30 15:20:00,124.67,124.79,124.49,124.51,29784.0,122.0527,122.1702,121.8765,121.8961,29784.0
2021-11-30 15:30:00,124.5,124.53,124.17,124.32,48565.0,121.8863,121.9156,121.5632,121.71,48565.0
2021-11-30 15:40:00,124.31,124.54,124.2,124.28,70770.0,121.7003,121.9254,121.5926,121.6709,70770.0
2021-11-30 15:50:00,124.26,124.36,123.9,124.17,210674.0,121.6513,121.7492,121.2989,121.5632,210674.0
2021-12-01 09:30:00,125.1,125.96,124.62,125.71,106003.0,122.4737,123.3156,122.0038,123.0709,106003.0
2021-12-01 09:40:00,125.82,125.96,124.62,124.75,38276.0,123.1786,123.3156,122.0038,122.131,38276.0
2021-12-01 09:50:00,124.61,125.4,124.25,124.55,49385.0,121.994,122.7674,121.6415,121.9352,49385.0
2021-12-01 10:00:00,124.54,124.95,124.4,124.7,18646.0,121.9254,122.3268,121.7884,122.0821,18646.0
2021-12-01 10:10:00,124.73,124.73,124.31,124.66,15030.0,122.1114,122.1114,121.7003,122.0429,15030.0
2021-12-01 10:20:00,124.7,124.89,124.25,124.29,19390.0,122.0821,122.2681,121.6415,121.6807,19390.0
2021-12-01 10:30:00,124.28,124.6,124.13,124.21,33001.0,121.6709,121.9842,121.524,121.6024,33001.0
2021-12-01 10:40:00,124.2,124.53,123.99,124.45,16800.0,121.5926,121.9156,121.387,121.8373,16800.0
2021-12-01 10:50:00,124.46,124.76,124.31,124.34,26781.0,121.8471,122.1408,121.7003,121.7296,26781.0
2021-12-01 11:00:00,124.37,124.57,124.34,124.47,22138.0,121.759,121.9548,121.7296,121.8569,22138.0
2021-12-01 11:10:00,124.49,124.89,124.43,124.89,18343.0,121.8765,122.2681,121.8177,122.2681,18343.0
2021-12-01 11:20:00,124.92,125.22,124.86,125.04,46853.0,122.2975,122.5912,122.2387,122.4149,46853.0
2021-12-01 11:30:00,125.08,125.1,124.8,125.07,30217.0,122.4541,122.4737,122.18,122.4443,30217.0
2021-12-01 11:40:00,125.04,125.1,124.81,124.99,32379.0,122.4149,122.4737,122.1898,122.366,32379.0
2021-12-01 11:50:00,124.98,125.01,124.52,124.57,26061.0,122.3562,122.3856,121.9059,121.9548,26061.0
2021-12-01 12:00:00,124.52,124.55,124.35,124.38,15988.0,121.9059,121.9352,121.7394,121.7688,15988.0
2021-12-01 12:10:00,124.38,124.65,124.38,124.55,12518.0,121.7688,122.0331,121.7688,121.9352,12518.0
2021-12-01 12:20:00,124.58,124.61,123.8,123.85,16984.0,121.9646,121.994,121.201,121.2499,16984.0
2021-12-01 12:30:00,123.9,124.03,123.79,124.0,26846.0,121.2989,121.4261,121.1912,121.3968,26846.0
2021-12-01 12:40:00,124.02,124.02,123.53,123.62,13675.0,121.4163,121.4163,120.9366,121.0247,13675.0
2021-12-01 12:50:00,123.58,123.64,123.19,123.27,18264.0,120.9856,121.0443,120.6038,120.6821,18264.0
2021-12-01 13:00:00,123.33,123.68,123.26,123.49,27795.0,120.7408,121.0835,120.6723,120.8975,27795.0
2021-12-01 13:10:00,123.45,123.7,123.28,123.58,28881.0,120.8583,121.1031,120.6919,120.9856,28881.0
2021-12-01 13:20:00,123.57,123.8,123.51,123.73,15563.0,120.9758,121.201,120.9171,121.1324,15563.0
2021-12-01 13:30:00,123.74,123.96,123.5,123.89,18029.0,121.1422,121.3576,120.9073,121.2891,18029.0
2021-12-01 13:40:00,123.89,123.9,123.46,123.52,26162.0,121.2891,121.2989,120.8681,120.9268,26162.0
2021-12-01 13:50:00,123.53,124.2,123.53,124.09,28669.0,120.9366,121.5926,120.9366,121.4849,28669.0
2021-12-01 14:00:00,124.08,124.41,123.98,124.29,30726.0,121.4751,121.7982,121.3772,121.6807,30726.0
2021-12-01 14:10:00,124.28,124.3,123.64,123.64,24937.0,121.6709,121.6905,121.0443,121.0443,24937.0
2021-12-01 14:20:00,123.69,124.14,123.67,124.11,18247.0,121.0933,121.5338,121.0737,121.5045,18247.0
2021-12-01 14:30:00,124.06,124.31,124.04,124.21,43192.0,121.4555,121.7003,121.4359,121.6024,43192.0
2021-12-01 14:40:00,124.18,124.18,123.74,123.86,17599.0,121.573,121.573,121.1422,121.2597,17599.0
2021-12-01 14:50:00,123.82,123.9,123.3,123.38,23920.0,121.2205,121.2989,120.7115,120.7898,23920.0
2021-12-01 15:00:00,123.38,123.46,122.95,122.96,34629.0,120.7898,120.8681,120.3688,120.3786,34629.0
2021-12-01 15:10:00,122.93,123.09,122.54,122.59,22209.0,120.3492,120.5059,119.9674,120.0164,22209.0
2021-12-01 15:20:00,122.56,122.6,122.13,122.19,38066.0,119.987,120.0262,119.566,119.6248,38066.0
2021-12-01 15:30:00,122.16,122.35,121.8,122.29,65636.0,119.5954,119.7814,119.243,119.7227,65636.0
2021-12-01 15:40:00,122.3,122.46,121.75,121.89,55688.0,119.7325,119.8891,119.194,119.3311,55688.0
2021-12-01 15:50:00,121.86,121.87,120.08,120.25,781590.0,119.3017,119.3115,117.5591,117.7255,781590.0
2021-12-02 09:30:00,120.65,122.52,120.65,122.1,100789.0,118.1171,119.9478,118.1171,119.5367,100789.0
2021-12-02 09:40:00,122.27,123.13,121.74,121.83,90375.0,119.7031,120.545,119.1842,119.2723,90375.0
2021-12-02 09:50:00,121.76,122.76,121.75,122.67,89649.0,119.2038,120.1828,119.194,120.0947,89649.0
2021-12-02 10:00:00,122.66,123.06,122.19,122.4,92119.0,120.0849,120.4765,119.6248,119.8304,92119.0
2021-12-02 10:10:00,122.48,122.56,121.63,121.75,63122.0,119.9087,119.987,119.0765,119.194,63122.0
2021-12-02 10:20:00,121.78,122.13,121.69,121.91,44916.0,119.2234,119.566,119.1353,119.3506,44916.0
2021-12-02 10:30:00,121.86,122.05,121.36,121.58,39925.0,119.3017,119.4877,118.8122,119.0276,39925.0
2021-12-02 10:40:00,121.54,122.08,121.21,121.95,42842.0,118.9884,119.5171,118.6653,119.3898,42842.0
2021-12-02 10:50:00,122.01,122.63,121.83,122.62,33086.0,119.4485,120.0555,119.2723,120.0457,33086.0
2021-12-02 11:00:00,122.63,122.79,122.16,122.66,26149.0,120.0555,120.2122,119.5954,120.0849,26149.0
2021-12-02 11:10:00,122.56,122.88,122.39,122.75,33807.0,119.987,120.3003,119.8206,120.173,33807.0
2021-12-02 11:20:00,122.69,123.1,122.42,123.05,35847.0,120.1143,120.5157,119.8499,120.4667,35847.0
2021-12-02 11:30:00,123.06,123.14,122.34,122.92,37441.0,120.4765,120.5548,119.7716,120.3394,37441.0
2021-12-02 11:40:00,122.89,123.26,122.72,123.26,40464.0,120.3101,120.6723,120.1436,120.6723,40464.0
2021-12-02 11:50:00,123.24,123.29,122.89,123.27,43877.0,120.6527,120.7017,120.3101,120.6821,43877.0
2021-12-02 12:00:00,123.21,123.42,122.9,123.42,58291.0,120.6234,120.8289,120.3199,120.8289,58291.0
2021-12-02 12:10:00,123.43,123.76,123.42,123.61,34262.0,120.8387,121.1618,120.8289,121.015,34262.0
2021-12-02 12:20:00,123.61,123.71,123.24,123.25,36829.0,121.015,121.1129,120.6527,120.6625,36829.0
2021-12-02 12:30:00,123.26,123.35,122.86,123.11,21022.0,120.6723,120.7604,120.2807,120.5255,21022.0
2021-12-02 12:40:00,123.14,123.21,122.92,123.11,16916.0,120.5548,120.6234,120.3394,120.5255,16916.0
2021-12-02 12:50:00,123.12,123.48,123.1,123.36,34819.0,120.5352,120.8877,120.5157,120.7702,34819.0
2021-12-02 13:00:00,123.3,123.35,122.89,122.9,39626.0,120.7115,120.7604,120.3101,120.3199,39626.0
2021-12-02 13:10:00,122.92,123.03,122.69,122.72,23788.0,120.3394,120.4471,120.1143,120.1436,23788.0
2021-12-02 13:20:00,122.69,122.77,122.35,122.59,32813.0,120.1143,120.1926,119.7814,120.0164,32813.0
2021-12-02 13:30:00,122.65,122.85,122.48,122.78,25874.0,120.0751,120.2709,119.9087,120.2024,25874.0
2021-12-02 13:40:00,122.74,122.78,122.53,122.55,33951.0,120.1632,120.2024,119.9576,119.9772,33951.0
2021-12-02 13:50:00,122.55,123.03,122.31,122.94,24136.0,119.9772,120.4471,119.7422,120.359,24136.0
2021-12-02 14:00:00,123.0,123.1,122.73,123.03,25249.0,120.4178,120.5157,120.1534,120.4471,25249.0
2021-12-02 14:10:00,123.07,123.3,122.82,123.25,19649.0,120.4863,120.7115,120.2415,120.6625,19649.0
2021-12-02 14:20:00,123.21,123.28,122.68,122.97,37300.0,120.6234,120.6919,120.1045,120.3884,37300.0
2021-12-02 14:30:00,122.96,123.02,122.75,122.81,36951.0,120.3786,120.4373,120.173,120.2318,36951.0
2021-12-02 14:40:00,122.78,122.78,122.43,122.47,39228.0,120.2024,120.2024,119.8597,119.8989,39228.0
2021-12-02 14:50:00,122.47,122.67,122.43,122.55,26458.0,119.8989,120.0947,119.8597,119.9772,26458.0
2021-12-02 15:00:00,122.61,122.77,122.59,122.71,31508.0,120.0359,120.1926,120.0164,120.1338,31508.0
2021-12-02 15:10:00,122.73,122.79,122.43,122.66,33153.0,120.1534,120.2122,119.8597,120.0849,33153.0
2021-12-02 15:20:00,122.65,122.69,122.49,122.63,34196.0,120.0751,120.1143,119.9185,120.0555,34196.0
2021-12-02 15:30:00,122.62,122.77,122.56,122.66,45689.0,120.0457,120.1926,119.987,120.0849,45689.0
2021-12-02 15:40:00,122.66,122.76,122.58,122.67,77452.0,120.0849,120.1828,120.0066,120.0947,77452.0
2021-12-02 15:50:00,122.65,122.68,122.42,122.68,165759.0,120.0751,120.1045,119.8499,120.1045,165759.0
2021-12-03 09:30:00,123.64,124.32,123.15,123.25,78312.0,121.0443,121.71,120.5646,120.6625,78312.0
2021-12-03 09:40:00,123.38,123.77,123.23,123.36,47159.0,120.7898,121.1716,120.6429,120.7702,47159.0
2021-12-03 09:50:00,123.39,123.54,123.26,123.42,57092.0,120.7996,120.9464,120.6723,120.8289,57092.0
2021-12-03 10:00:00,123.38,123.76,123.27,123.3,59297.0,120.7898,121.1618,120.6821,120.7115,59297.0
2021-12-03 10:10:00,123.29,123.65,123.17,123.58,34801.0,120.7017,121.0541,120.5842,120.9856,34801.0
2021-12-03 10:20:00,123.58,124.49,123.33,124.44,160386.0,120.9856,121.8765,120.7408,121.8275,160386.0
2021-12-03 10:30:00,124.41,124.49,124.03,124.07,45784.0,121.7982,121.8765,121.4261,121.4653,45784.0
2021-12-03 10:40:00,124.06,124.09,123.54,123.7,40364.0,121.4555,121.4849,120.9464,121.1031,40364.0
2021-12-03 10:50:00,123.76,124.81,123.62,124.68,36990.0,121.1618,122.1898,121.0247,122.0625,36990.0
2021-12-03 11:00:00,124.68,124.91,124.35,124.65,43374.0,122.0625,122.2877,121.7394,122.0331,43374.0
2021-12-03 11:10:00,124.6,125.35,124.58,125.14,65802.0,121.9842,122.7184,121.9646,122.5128,65802.0
2021-12-03 11:20:00,125.12,125.43,124.96,125.13,33161.0,122.4933,122.7967,122.3366,122.503,33161.0
2021-12-03 11:30:00,125.14,125.3,124.98,125.2,40995.0,122.5128,122.6695,122.3562,122.5716,40995.0
2021-12-03 11:40:00,125.15,125.31,124.84,124.95,57092.0,122.5226,122.6793,122.2191,122.3268,57092.0
2021-12-03 11:50:00,124.93,125.05,124.13,124.33,71323.0,122.3072,122.4247,121.524,121.7198,71323.0
2021-12-03 12:00:00,124.3,124.49,123.44,123.58,72118.0,121.6905,121.8765,120.8485,120.9856,72118.0
2021-12-03 12:10:00,123.53,123.87,123.09,123.51,74158.0,120.9366,121.2695,120.5059,120.9171,74158.0
2021-12-03 12:20:00,123.55,123.84,123.54,123.71,12446.0,120.9562,121.2401,120.9464,121.1129,12446.0
2021-12-03 12:30:00,123.7,124.1,123.35,123.94,22093.0,121.1031,121.4947,120.7604,121.338,22093.0
2021-12-03 12:40:00,123.95,124.16,123.92,124.14,16791.0,121.3478,121.5534,121.3184,121.5338,16791.0
2021-12-03 12:50:00,124.14,124.23,124.0,124.09,12407.0,121.5338,121.6219,121.3968,121.4849,12407.0
2021-12-03 13:00:00,124.05,124.4,123.93,124.33,21061.0,121.4457,121.7884,121.3282,121.7198,21061.0
2021-12-03 13:10:00,124.28,124.39,123.93,124.24,19929.0,121.6709,121.7786,121.3282,121.6317,19929.0
2021-12-03 13:20:00,124.25,124.58,124.17,124.24,12697.0,121.6415,121.9646,121.5632,121.6317,12697.0
2021-12-03 13:30:00,124.19,124.27,123.95,123.98,10902.0,121.5828,121.6611,121.3478,121.3772,10902.0
2021-12-03 13:40:00,124.04,124.15,123.86,123.87,16077.0,121.4359,121.5436,121.2597,121.2695,16077.0
2021-12-03 13:50:00,123.92,124.04,123.86,123.89,10569.0,121.3184,121.4359,121.2597,121.2891,10569.0
2021-12-03 14:00:00,123.88,124.06,123.74,123.79,14226.0,121.2793,121.4555,121.1422,121.1912,14226.0
2021-12-03 14:10:00,123.78,123.92,123.7,123.83,13614.0,121.1814,121.3184,121.1031,121.2303,13614.0
2021-12-03 14:20:00,123.83,124.08,123.66,124.05,12046.0,121.2303,121.4751,121.0639,121.4457,12046.0
2021-12-03 14:30:00,124.08,124.08,123.82,123.85,9056.0,121.4751,121.4751,121.2205,121.2499,9056.0
2021-12-03 14:40:00,123.89,124.04,123.8,123.83,20786.0,121.2891,121.4359,121.201,121.2303,20786.0
2021-12-03 14:50:00,123.81,124.01,123.6,123.99,29388.0,121.2108,121.4066,121.0052,121.387,29388.0
2021-12-03 15:00:00,123.95,124.14,123.73,124.07,24867.0,121.3478,121.5338,121.1324,121.4653,24867.0
2021-12-03 15:10:00,124.09,124.65,124.09,124.32,32479.0,121.4849,122.0331,121.4849,121.71,32479.0
2021-12-03 15:20:00,124.3,124.76,124.3,124.5,31027.0,121.6905,122.1408,121.6905,121.8863,31027.0
2021-12-03 15:30:00,124.5,124.84,124.5,124.8,49568.0,121.8863,122.2191,121.8863,122.18,49568.0
2021-12-03 15:40:00,124.83,125.03,124.59,124.92,111571.0,122.2093,122.4051,121.9744,122.2975,111571.0
2021-12-03 15:50:00,124.96,125.6,124.88,125.28,245188.0,122.3366,122.9632,122.2583,122.6499,245188.0
2021-12-06 09:30:00,127.3,127.81,125.95,126.34,180434.0,124.6275,125.1268,123.3058,123.6876,180434.0
2021-12-06 09:40:00,126.22,126.97,125.68,126.61,43157.0,123.5702,124.3044,123.0415,123.952,43157.0
2021-12-06 09:50:00,126.67,126.97,125.73,126.06,45761.0,124.0107,124.3044,123.0904,123.4135,45761.0
2021-12-06 10:00:00,126.13,126.26,125.38,126.05,46722.0,123.4821,123.6093,122.7478,123.4037,46722.0
2021-12-06 10:10:00,126.11,126.68,126.05,126.18,41026.0,123.4625,124.0205,123.4037,123.531,41026.0
2021-12-06 10:20:00,126.15,126.99,126.07,126.72,27974.0,123.5016,124.324,123.4233,124.0597,27974.0
2021-12-06 10:30:00,126.66,126.74,125.12,125.21,34701.0,124.0009,124.0792,122.4933,122.5814,34701.0
2021-12-06 10:40:00,125.18,125.45,124.87,125.16,33971.0,122.552,122.8163,122.2485,122.5324,33971.0
2021-12-06 10:50:00,125.19,125.38,124.93,125.21,30665.0,122.5618,122.7478,122.3072,122.5814,30665.0
2021-12-06 11:00:00,125.23,126.21,125.18,126.07,68817.0,122.6009,123.5604,122.552,123.4233,68817.0
2021-12-06 11:10:00,126.02,126.03,125.17,125.69,19690.0,123.3744,123.3842,122.5422,123.0513,19690.0
2021-12-06 11:20:00,125.65,126.06,125.58,126.04,36465.0,123.0121,123.4135,122.9436,123.3939,36465.0
2021-12-06 11:30:00,125.99,126.5,125.99,126.25,31017.0,123.345,123.8443,123.345,123.5995,31017.0
2021-12-06 11:40:00,126.15,126.52,126.04,126.22,33893.0,123.5016,123.8639,123.3939,123.5702,33893.0
2021-12-06 11:50:00,126.26,126.66,126.24,126.59,18256.0,123.6093,124.0009,123.5897,123.9324,18256.0
2021-12-06 12:00:00,126.64,126.67,126.47,126.61,19598.0,123.9813,124.0107,123.8149,123.952,19598.0
2021-12-06 12:10:00,126.61,126.67,126.43,126.46,42697.0,123.952,124.0107,123.7758,123.8051,42697.0
2021-12-06 12:20:00,126.39,126.55,126.15,126.17,44082.0,123.7366,123.8932,123.5016,123.5212,44082.0
2021-12-06 12:30:00,126.17,126.38,125.9,126.06,26571.0,123.5212,123.7268,123.2569,123.4135,26571.0
2021-12-06 12:40:00,126.05,126.43,126.04,126.37,17071.0,123.4037,123.7758,123.3939,123.717,17071.0
2021-12-06 12:50:00,126.37,126.41,126.16,126.31,11367.0,123.717,123.7562,123.5114,123.6583,11367.0
2021-12-06 13:00:00,126.35,126.36,126.2,126.21,11879.0,123.6974,123.7072,123.5506,123.5604,11879.0
2021-12-06 13:10:00,126.24,126.24,125.7,125.74,15673.0,123.5897,123.5897,123.0611,123.1002,15673.0
2021-12-06 13:20:00,125.78,125.83,125.56,125.63,14106.0,123.1394,123.1883,122.924,122.9925,14106.0
2021-12-06 13:30:00,125.67,125.82,125.58,125.71,12127.0,123.0317,123.1786,122.9436,123.0709,12127.0
2021-12-06 13:40:00,125.72,125.92,125.71,125.89,16296.0,123.0807,123.2765,123.0709,123.2471,16296.0
2021-12-06 13:50:00,125.89,126.17,125.81,126.15,21114.0,123.2471,123.5212,123.1688,123.5016,21114.0
2021-12-06 14:00:00,126.19,126.47,126.19,126.34,16253.0,123.5408,123.8149,123.5408,123.6876,16253.0
2021-12-06 14:10:00,126.36,126.76,126.3,126.72,20778.0,123.7072,124.0988,123.6485,124.0597,20778.0
2021-12-06 14:20:00,126.71,126.85,126.69,126.76,12273.0,124.0499,124.1869,124.0303,124.0988,12273.0
2021-12-06 14:30:00,126.76,126.96,126.53,126.58,56827.0,124.0988,124.2946,123.8737,123.9226,56827.0
2021-12-06 14:40:00,126.57,126.75,126.38,126.52,52953.0,123.9128,124.089,123.7268,123.8639,52953.0
2021-12-06 14:50:00,126.52,126.52,126.32,126.39,46638.0,123.8639,123.8639,123.6681,123.7366,46638.0
2021-12-06 15:00:00,126.41,126.72,126.37,126.7,23524.0,123.7562,124.0597,123.717,124.0401,23524.0
2021-12-06 15:10:00,126.69,126.96,126.65,126.88,26262.0,124.0303,124.2946,123.9911,124.2163,26262.0
2021-12-06 15:20:00,126.88,127.0,126.56,126.56,44158.0,124.2163,124.3338,123.903,123.903,44158.0
2021-12-06 15:30:00,126.58,126.66,126.24,126.47,65837.0,123.9226,124.0009,123.5897,123.8149,65837.0
2021-12-06 15:40:00,126.45,126.51,126.32,126.48,43005.0,123.7953,123.8541,123.6681,123.8247,43005.0
2021-12-06 15:50:00,126.49,126.59,126.23,126.25,270253.0,123.8345,123.9324,123.58,123.5995,270253.0
2021-12-07 09:30:00,127.23,127.52,126.16,126.83,73673.0,124.7268,125.0111,123.6779,124.3347,73673.0
2021-12-07 09:40:00,126.72,127.25,125.93,126.69,68630.0,124.2268,124.7464,123.4524,124.1974,68630.0
2021-12-07 09:50:00,126.69,128.0,126.69,127.94,41594.0,124.1974,125.4817,124.1974,125.4228,41594.0
2021-12-07 10:00:00,127.79,127.94,126.8,126.85,40356.0,125.2758,125.4228,124.3053,124.3543,40356.0
2021-12-07 10:10:00,126.81,127.27,126.71,127.0,27833.0,124.3151,124.766,124.217,124.5013,27833.0
2021-12-07 10:20:00,126.97,127.26,126.69,127.04,28579.0,124.4719,124.7562,124.1974,124.5406,28579.0
2021-12-07 10:30:00,127.16,127.63,127.1,127.48,57872.0,124.6582,125.1189,124.5994,124.9719,57872.0
2021-12-07 10:40:00,127.51,127.6,126.93,127.0,88988.0,125.0013,125.0895,124.4327,124.5013,88988.0
2021-12-07 10:50:00,127.0,127.67,126.99,127.35,32573.0,124.5013,125.1582,124.4915,124.8445,32573.0
2021-12-07 11:00:00,127.34,127.53,127.22,127.28,20853.0,124.8346,125.0209,124.717,124.7758,20853.0
2021-12-07 11:10:00,127.32,127.35,127.01,127.2,18248.0,124.815,124.8445,124.5111,124.6974,18248.0
2021-12-07 11:20:00,127.24,127.42,127.14,127.25,22036.0,124.7366,124.9131,124.6386,124.7464,22036.0
2021-12-07 11:30:00,127.24,127.4,127.19,127.29,23563.0,124.7366,124.8935,124.6876,124.7856,23563.0
2021-12-07 11:40:00,127.26,127.41,127.24,127.4,25714.0,124.7562,124.9033,124.7366,124.8935,25714.0
2021-12-07 11:50:00,127.4,127.43,127.01,127.08,31165.0,124.8935,124.9229,124.5111,124.5798,31165.0
2021-12-07 12:00:00,127.08,127.25,127.01,127.04,22653.0,124.5798,124.7464,124.5111,124.5406,22653.0
2021-12-07 12:10:00,127.04,127.25,127.03,127.23,28748.0,124.5406,124.7464,124.5307,124.7268,28748.0
2021-12-07 12:20:00,127.21,127.68,127.2,127.51,31302.0,124.7072,125.168,124.6974,125.0013,31302.0
2021-12-07 12:30:00,127.51,127.58,127.17,127.36,12542.0,125.0013,125.0699,124.668,124.8543,12542.0
2021-12-07 12:40:00,127.34,127.55,127.3,127.5,23245.0,124.8346,125.0405,124.7954,124.9915,23245.0
2021-12-07 12:50:00,127.5,127.55,127.35,127.51,17346.0,124.9915,125.0405,124.8445,125.0013,17346.0
2021-12-07 13:00:00,127.47,127.48,127.2,127.2,21040.0,124.9621,124.9719,124.6974,124.6974,21040.0
2021-12-07 13:10:00,127.18,127.25,127.01,127.04,25184.0,124.6778,124.7464,124.5111,124.5406,25184.0
2021-12-07 13:20:00,127.02,127.02,126.9,126.98,16832.0,124.5209,124.5209,124.4033,124.4817,16832.0
2021-12-07 13:30:00,127.01,127.03,126.89,126.89,18075.0,124.5111,124.5307,124.3935,124.3935,18075.0
2021-12-07 13:40:00,126.87,127.15,126.71,126.75,23168.0,124.3739,124.6484,124.217,124.2563,23168.0
2021-12-07 13:50:00,126.76,127.07,126.75,126.85,19725.0,124.2661,124.57,124.2563,124.3543,19725.0
2021-12-07 14:00:00,126.79,126.93,126.71,126.84,23242.0,124.2955,124.4327,124.217,124.3445,23242.0
2021-12-07 14:10:00,126.81,126.94,126.72,126.85,14999.0,124.3151,124.4425,124.2268,124.3543,14999.0
2021-12-07 14:20:00,126.86,127.25,126.86,127.21,24075.0,124.3641,124.7464,124.3641,124.7072,24075.0
2021-12-07 14:30:00,127.2,127.23,127.04,127.04,19666.0,124.6974,124.7268,124.5406,124.5406,19666.0
2021-12-07 14:40:00,127.04,127.04,126.72,126.87,37643.0,124.5406,124.5406,124.2268,124.3739,37643.0
2021-12-07 14:50:00,126.89,127.01,126.84,126.84,14023.0,124.3935,124.5111,124.3445,124.3445,14023.0
2021-12-07 15:00:00,126.84,126.95,126.71,126.73,19857.0,124.3445,124.4523,124.217,124.2367,19857.0
2021-12-07 15:10:00,126.7,126.8,126.52,126.56,28527.0,124.2072,124.3053,124.0308,124.07,28527.0
2021-12-07 15:20:00,126.53,126.66,126.43,126.51,31539.0,124.0406,124.168,123.9426,124.021,31539.0
2021-12-07 15:30:00,126.54,126.63,126.08,126.32,59218.0,124.0504,124.1386,123.5994,123.8347,59218.0
2021-12-07 15:40:00,126.29,126.34,125.95,126.09,108180.0,123.8053,123.8543,123.472,123.6092,108180.0
2021-12-07 15:50:00,126.06,126.25,125.97,126.15,333372.0,123.5798,123.7661,123.4916,123.6681,333372.0
2021-12-08 09:30:00,126.58,126.85,125.13,125.69,84221.0,124.0896,124.3543,122.6681,123.2171,84221.0
2021-12-08 09:40:00,125.67,126.72,125.43,125.5,44306.0,123.1975,124.2268,122.9622,123.0309,44306.0
2021-12-08 09:50:00,125.4,126.29,125.4,125.97,40708.0,122.9328,123.8053,122.9328,123.4916,40708.0
2021-12-08 10:00:00,125.98,126.22,125.51,125.86,36044.0,123.5014,123.7367,123.0407,123.3838,36044.0
2021-12-08 10:10:00,125.74,126.06,125.45,125.46,29313.0,123.2661,123.5798,122.9818,122.9916,29313.0
2021-12-08 10:20:00,125.56,125.74,125.2,125.57,32572.0,123.0897,123.2661,122.7368,123.0995,32572.0
2021-12-08 10:30:00,125.49,126.27,125.46,126.11,30746.0,123.021,123.7857,122.9916,123.6288,30746.0
2021-12-08 10:40:00,126.06,126.23,125.6,125.73,25851.0,123.5798,123.7465,123.1289,123.2563,25851.0
2021-12-08 10:50:00,125.68,126.3,125.68,126.17,33067.0,123.2073,123.8151,123.2073,123.6877,33067.0
2021-12-08 11:00:00,126.15,126.34,126.04,126.18,31599.0,123.6681,123.8543,123.5602,123.6975,31599.0
2021-12-08 11:10:00,126.08,126.43,126.08,126.27,27832.0,123.5994,123.9426,123.5994,123.7857,27832.0
2021-12-08 11:20:00,126.27,126.28,125.96,126.04,23705.0,123.7857,123.7955,123.4818,123.5602,23705.0
2021-12-08 11:30:00,126.02,126.77,126.02,126.75,40791.0,123.5406,124.2759,123.5406,124.2563,40791.0
2021-12-08 11:40:00,126.71,127.1,126.3,126.52,71233.0,124.217,124.5994,123.8151,124.0308,71233.0
2021-12-08 11:50:00,126.49,126.7,126.41,126.61,23667.0,124.0014,124.2072,123.9229,124.119,23667.0
2021-12-08 12:00:00,126.61,126.8,126.31,126.74,22060.0,124.119,124.3053,123.8249,124.2465,22060.0
2021-12-08 12:10:00,126.78,126.78,126.39,126.74,41152.0,124.2857,124.2857,123.9033,124.2465,41152.0
2021-12-08 12:20:00,126.7,126.7,126.39,126.65,15917.0,124.2072,124.2072,123.9033,124.1582,15917.0
2021-12-08 12:30:00,126.63,126.63,126.5,126.59,45812.0,124.1386,124.1386,124.0112,124.0994,45812.0
2021-12-08 12:40:00,126.53,126.95,126.53,126.72,40755.0,124.0406,124.4523,124.0406,124.2268,40755.0
2021-12-08 12:50:00,126.72,126.89,126.53,126.55,85372.0,124.2268,124.3935,124.0406,124.0602,85372.0
2021-12-08 13:00:00,126.52,126.88,126.47,126.76,157699.0,124.0308,124.3837,123.9818,124.2661,157699.0
2021-12-08 13:10:00,126.76,126.79,126.44,126.54,60154.0,124.2661,124.2955,123.9524,124.0504,60154.0
2021-12-08 13:20:00,126.53,126.9,126.45,126.81,38411.0,124.0406,124.4033,123.9622,124.3151,38411.0
2021-12-08 13:30:00,126.81,127.04,126.81,127.01,17207.0,124.3151,124.5406,124.3151,124.5111,17207.0
2021-12-08 13:40:00,127.02,127.33,126.9,126.92,29076.0,124.5209,124.8248,124.4033,124.4229,29076.0
2021-12-08 13:50:00,126.88,126.95,126.74,126.86,26866.0,124.3837,124.4523,124.2465,124.3641,26866.0
2021-12-08 14:00:00,126.86,126.88,126.72,126.75,20618.0,124.3641,124.3837,124.2268,124.2563,20618.0
2021-12-08 14:10:00,126.8,126.89,126.45,126.52,26003.0,124.3053,124.3935,123.9622,124.0308,26003.0
2021-12-08 14:20:00,126.53,126.53,126.13,126.24,39862.0,124.0406,124.0406,123.6485,123.7563,39862.0
2021-12-08 14:30:00,126.23,126.87,126.2,126.8,19357.0,123.7465,124.3739,123.7171,124.3053,19357.0
2021-12-08 14:40:00,126.78,126.87,126.6,126.63,14605.0,124.2857,124.3739,124.1092,124.1386,14605.0
2021-12-08 14:50:00,126.68,126.91,126.64,126.84,21390.0,124.1876,124.4131,124.1484,124.3445,21390.0
2021-12-08 15:00:00,126.88,127.0,126.74,126.74,18286.0,124.3837,124.5013,124.2465,124.2465,18286.0
2021-12-08 15:10:00,126.74,126.81,126.59,126.72,18987.0,124.2465,124.3151,124.0994,124.2268,18987.0
2021-12-08 15:20:00,126.71,126.9,126.58,126.68,36172.0,124.217,124.4033,124.0896,124.1876,36172.0
2021-12-08 15:30:00,126.68,126.79,126.63,126.63,27774.0,124.1876,124.2955,124.1386,124.1386,27774.0
2021-12-08 15:40:00,126.66,126.75,126.44,126.73,43863.0,124.168,124.2563,123.9524,124.2367,43863.0
2021-12-08 15:50:00,126.75,126.75,126.26,126.38,157865.0,124.2563,124.2563,123.7759,123.8935,157865.0
2021-12-09 09:30:00,126.49,126.76,125.64,126.71,40063.0,124.0014,124.2661,123.1681,124.217,40063.0
2021-12-09 09:40:00,126.71,126.88,125.39,125.63,16076.0,124.217,124.3837,122.923,123.1583,16076.0
2021-12-09 09:50:00,125.7,126.58,125.7,126.58,13251.0,123.2269,124.0896,123.2269,124.0896,13251.0
2021-12-09 10:00:00,126.65,126.77,126.34,126.48,18921.0,124.1582,124.2759,123.8543,123.9916,18921.0
2021-12-09 10:10:00,126.41,126.7,126.25,126.25,13841.0,123.9229,124.2072,123.7661,123.7661,13841.0
2021-12-09 10:20:00,126.44,126.71,126.12,126.26,11435.0,123.9524,124.217,123.6387,123.7759,11435.0
2021-12-09 10:30:00,126.26,126.45,125.61,125.69,9873.0,123.7759,123.9622,123.1387,123.2171,9873.0
2021-12-09 10:40:00,125.79,126.16,125.76,126.11,13799.0,123.3151,123.6779,123.2857,123.6288,13799.0
2021-12-09 10:50:00,126.08,126.77,125.92,126.31,16452.0,123.5994,124.2759,123.4426,123.8249,16452.0
2021-12-09 11:00:00,126.26,126.54,126.24,126.35,16084.0,123.7759,124.0504,123.7563,123.8641,16084.0
2021-12-09 11:10:00,126.47,126.47,125.96,126.13,6387.0,123.9818,123.9818,123.4818,123.6485,6387.0
2021-12-09 11:20:00,126.12,126.34,125.99,126.21,11555.0,123.6387,123.8543,123.5112,123.7269,11555.0
2021-12-09 11:30:00,126.24,126.42,126.18,126.42,6342.0,123.7563,123.9328,123.6975,123.9328,6342.0
2021-12-09 11:40:00,126.34,126.44,126.02,126.02,10737.0,123.8543,123.9524,123.5406,123.5406,10737.0
2021-12-09 11:50:00,126.01,126.04,125.76,125.79,7646.0,123.5308,123.5602,123.2857,123.3151,7646.0
2021-12-09 12:00:00,125.74,125.9,125.68,125.89,8495.0,123.2661,123.423,123.2073,123.4132,8495.0
2021-12-09 12:10:00,125.87,125.93,125.58,125.82,8727.0,123.3936,123.4524,123.1093,123.3446,8727.0
2021-12-09 12:20:00,125.83,125.98,125.79,125.84,6551.0,123.3544,123.5014,123.3151,123.3642,6551.0
2021-12-09 12:30:00,125.86,125.96,125.71,125.94,5794.0,123.3838,123.4818,123.2367,123.4622,5794.0
2021-12-09 12:40:00,125.95,125.99,125.82,125.91,6025.0,123.472,123.5112,123.3446,123.4328,6025.0
2021-12-09 12:50:00,125.91,126.01,125.82,125.89,30000.0,123.4328,123.5308,123.3446,123.4132,30000.0
2021-12-09 13:00:00,125.86,125.94,125.56,125.85,29555.0,123.3838,123.4622,123.0897,123.374,29555.0
2021-12-09 13:10:00,125.89,125.95,125.79,125.92,8242.0,123.4132,123.472,123.3151,123.4426,8242.0
2021-12-09 13:20:00,125.95,126.04,125.83,126.0,8020.0,123.472,123.5602,123.3544,123.521,8020.0
2021-12-09 13:30:00,125.96,126.17,125.93,126.07,9065.0,123.4818,123.6877,123.4524,123.5896,9065.0
2021-12-09 13:40:00,126.09,126.18,125.63,125.69,12908.0,123.6092,123.6975,123.1583,123.2171,12908.0
2021-12-09 13:50:00,125.66,125.99,125.63,125.97,10002.0,123.1877,123.5112,123.1583,123.4916,10002.0
2021-12-09 14:00:00,125.97,126.01,125.72,125.81,12515.0,123.4916,123.5308,123.2465,123.3348,12515.0
2021-12-09 14:10:00,125.84,125.87,125.68,125.75,10750.0,123.3642,123.3936,123.2073,123.2759,10750.0
2021-12-09 14:20:00,125.77,125.88,125.62,125.62,10598.0,123.2955,123.4034,123.1485,123.1485,10598.0
2021-12-09 14:30:00,125.61,125.77,125.59,125.66,13315.0,123.1387,123.2955,123.1191,123.1877,13315.0
2021-12-09 14:40:00,125.7,125.76,125.51,125.51,17195.0,123.2269,123.2857,123.0407,123.0407,17195.0
2021-12-09 14:50:00,125.53,125.53,125.21,125.25,18100.0,123.0603,123.0603,122.7466,122.7858,18100.0
2021-12-09 15:00:00,125.22,125.29,124.83,124.88,18859.0,122.7564,122.825,122.374,122.423,18859.0
2021-12-09 15:10:00,124.87,124.97,124.69,124.9,21229.0,122.4132,122.5113,122.2368,122.4427,21229.0
2021-12-09 15:20:00,124.9,124.98,124.71,124.94,15494.0,122.4427,122.5211,122.2564,122.4819,15494.0
2021-12-09 15:30:00,124.97,125.43,124.94,125.32,44436.0,122.5113,122.9622,122.4819,122.8544,44436.0
2021-12-09 15:40:00,125.32,125.6,125.29,125.58,42483.0,122.8544,123.1289,122.825,123.1093,42483.0
2021-12-09 15:50:00,125.56,125.56,124.95,125.0,141432.0,123.0897,123.0897,122.4917,122.5407,141432.0
2021-12-10 09:30:00,126.15,127.37,125.37,127.06,61868.0,123.6681,124.8641,122.9034,124.5602,61868.0
2021-12-10 09:40:00,126.96,127.15,126.24,126.82,30241.0,124.4621,124.6484,123.7563,124.3249,30241.0
2021-12-10 09:50:00,126.98,127.23,126.5,126.63,39840.0,124.4817,124.7268,124.0112,124.1386,39840.0
2021-12-10 10:00:00,126.63,126.73,125.92,126.01,33662.0,124.1386,124.2367,123.4426,123.5308,33662.0
2021-12-10 10:10:00,126.07,126.76,126.03,126.64,18981.0,123.5896,124.2661,123.5504,124.1484,18981.0
2021-12-10 10:20:00,126.58,126.62,126.1,126.22,10858.0,124.0896,124.1288,123.619,123.7367,10858.0
2021-12-10 10:30:00,126.23,126.23,125.73,125.89,16594.0,123.7465,123.7465,123.2563,123.4132,16594.0
2021-12-10 10:40:00,125.89,125.91,125.53,125.53,13638.0,123.4132,123.4328,123.0603,123.0603,13638.0
2021-12-10 10:50:00,125.52,126.05,125.36,125.88,11347.0,123.0505,123.57,122.8936,123.4034,11347.0
2021-12-10 11:00:00,125.9,125.9,125.61,125.74,9714.0,123.423,123.423,123.1387,123.2661,9714.0
2021-12-10 11:10:00,125.73,126.0,125.47,125.56,17386.0,123.2563,123.521,123.0014,123.0897,17386.0
2021-12-10 11:20:00,125.5,125.7,125.49,125.68,14728.0,123.0309,123.2269,123.021,123.2073,14728.0
2021-12-10 11:30:00,125.72,125.75,125.31,125.47,25855.0,123.2465,123.2759,122.8446,123.0014,25855.0
2021-12-10 11:40:00,125.5,125.65,125.2,125.64,26028.0,123.0309,123.1779,122.7368,123.1681,26028.0
2021-12-10 11:50:00,125.68,125.8,125.26,125.32,15058.0,123.2073,123.3249,122.7956,122.8544,15058.0
2021-12-10 12:00:00,125.33,125.75,125.3,125.62,20076.0,122.8642,123.2759,122.8348,123.1485,20076.0
2021-12-10 12:10:00,125.63,125.75,125.44,125.44,21266.0,123.1583,123.2759,122.972,122.972,21266.0
2021-12-10 12:20:00,125.5,125.68,125.4,125.5,14954.0,123.0309,123.2073,122.9328,123.0309,14954.0
2021-12-10 12:30:00,125.46,125.63,125.39,125.56,16529.0,122.9916,123.1583,122.923,123.0897,16529.0
2021-12-10 12:40:00,125.56,125.58,125.47,125.52,13895.0,123.0897,123.1093,123.0014,123.0505,13895.0
2021-12-10 12:50:00,125.5,125.62,125.46,125.54,10153.0,123.0309,123.1485,122.9916,123.0701,10153.0
2021-12-10 13:00:00,125.54,125.56,125.31,125.51,11707.0,123.0701,123.0897,122.8446,123.0407,11707.0
2021-12-10 13:10:00,125.5,125.55,125.44,125.48,7517.0,123.0309,123.0799,122.972,123.0112,7517.0
2021-12-10 13:20:00,125.47,125.55,125.44,125.51,9712.0,123.0014,123.0799,122.972,123.0407,9712.0
2021-12-10 13:30:00,125.48,125.51,125.18,125.23,14152.0,123.0112,123.0407,122.7171,122.7662,14152.0
2021-12-10 13:40:00,125.18,125.28,125.13,125.23,14598.0,122.7171,122.8152,122.6681,122.7662,14598.0
2021-12-10 13:50:00,125.22,125.49,125.22,125.42,12722.0,122.7564,123.021,122.7564,122.9524,12722.0
2021-12-10 14:00:00,125.41,125.45,125.27,125.34,12917.0,122.9426,122.9818,122.8054,122.874,12917.0
2021-12-10 14:10:00,125.37,125.37,124.97,124.97,14612.0,122.9034,122.9034,122.5113,122.5113,14612.0
2021-12-10 14:20:00,125.0,125.03,124.8,125.01,12383.0,122.5407,122.5701,122.3446,122.5505,12383.0
2021-12-10 14:30:00,125.03,125.14,124.99,125.08,11247.0,122.5701,122.6779,122.5309,122.6191,11247.0
2021-12-10 14:40:00,125.09,125.2,125.06,125.17,7790.0,122.6289,122.7368,122.5995,122.7073,7790.0
2021-12-10 14:50:00,125.18,125.18,124.89,124.91,15381.0,122.7171,122.7171,122.4329,122.4525,15381.0
2021-12-10 15:00:00,124.94,124.94,124.66,124.77,16588.0,122.4819,122.4819,122.2074,122.3152,16588.0
2021-12-10 15:10:00,124.75,125.09,124.75,125.07,20551.0,122.2956,122.6289,122.2956,122.6093,20551.0
2021-12-10 15:20:00,125.11,125.24,125.01,125.07,20822.0,122.6485,122.776,122.5505,122.6093,20822.0
2021-12-10 15:30:00,125.09,125.13,124.98,125.1,47371.0,122.6289,122.6681,122.5211,122.6387,47371.0
2021-12-10 15:40:00,125.1,125.15,125.01,125.03,50586.0,122.6387,122.6877,122.5505,122.5701,50586.0
2021-12-10 15:50:00,125.03,125.64,124.99,125.63,184908.0,122.5701,123.1681,122.5309,123.1583,184908.0
2021-12-13 09:30:00,125.88,127.33,125.64,126.82,114532.0,123.4034,124.8248,123.1681,124.3249,114532.0
2021-12-13 09:40:00,126.89,128.3,126.8,126.87,69906.0,124.3935,125.7758,124.3053,124.3739,69906.0
2021-12-13 09:50:00,126.8,127.45,126.5,126.59,47132.0,124.3053,124.9425,124.0112,124.0994,47132.0
2021-12-13 10:00:00,126.65,127.0,126.49,126.68,32259.0,124.1582,124.5013,124.0014,124.1876,32259.0
2021-12-13 10:10:00,126.53,127.19,126.46,126.98,35832.0,124.0406,124.6876,123.972,124.4817,35832.0
2021-12-13 10:20:00,127.06,127.12,126.25,126.4,36665.0,124.5602,124.619,123.7661,123.9131,36665.0
2021-12-13 10:30:00,126.38,126.7,126.21,126.51,28553.0,123.8935,124.2072,123.7269,124.021,28553.0
2021-12-13 10:40:00,126.55,127.1,126.42,127.03,28065.0,124.0602,124.5994,123.9328,124.5307,28065.0
2021-12-13 10:50:00,127.0,127.06,126.79,127.05,24531.0,124.5013,124.5602,124.2955,124.5504,24531.0
2021-12-13 11:00:00,126.97,127.13,126.69,127.03,28605.0,124.4719,124.6288,124.1974,124.5307,28605.0
2021-12-13 11:10:00,127.04,127.17,126.7,126.95,25241.0,124.5406,124.668,124.2072,124.4523,25241.0
2021-12-13 11:20:00,126.96,127.24,126.95,127.11,18221.0,124.4621,124.7366,124.4523,124.6092,18221.0
2021-12-13 11:30:00,127.11,127.36,127.0,127.22,43238.0,124.6092,124.8543,124.5013,124.717,43238.0
2021-12-13 11:40:00,127.24,127.24,126.59,126.59,26460.0,124.7366,124.7366,124.0994,124.0994,26460.0
2021-12-13 11:50:00,126.59,126.59,126.08,126.34,30431.0,124.0994,124.0994,123.5994,123.8543,30431.0
2021-12-13 12:00:00,126.27,126.78,126.11,126.7,13268.0,123.7857,124.2857,123.6288,124.2072,13268.0
2021-12-13 12:10:00,126.74,126.8,126.28,126.42,14781.0,124.2465,124.3053,123.7955,123.9328,14781.0
2021-12-13 12:20:00,126.41,126.61,126.19,126.22,26013.0,123.9229,124.119,123.7073,123.7367,26013.0
2021-12-13 12:30:00,126.18,126.48,126.12,126.36,14766.0,123.6975,123.9916,123.6387,123.8739,14766.0
2021-12-13 12:40:00,126.4,126.63,126.21,126.21,18415.0,123.9131,124.1386,123.7269,123.7269,18415.0
2021-12-13 12:50:00,126.23,126.36,126.15,126.26,13533.0,123.7465,123.8739,123.6681,123.7759,13533.0
2021-12-13 13:00:00,126.29,126.59,126.26,126.43,18618.0,123.8053,124.0994,123.7759,123.9426,18618.0
2021-12-13 13:10:00,126.46,126.61,126.45,126.5,12288.0,123.972,124.119,123.9622,124.0112,12288.0
2021-12-13 13:20:00,126.5,126.5,126.17,126.46,11627.0,124.0112,124.0112,123.6877,123.972,11627.0
2021-12-13 13:30:00,126.49,126.78,126.49,126.73,13468.0,124.0014,124.2857,124.0014,124.2367,13468.0
2021-12-13 13:40:00,126.76,126.89,126.71,126.76,19495.0,124.2661,124.3935,124.217,124.2661,19495.0
2021-12-13 13:50:00,126.74,126.89,126.72,126.83,14918.0,124.2465,124.3935,124.2268,124.3347,14918.0
2021-12-13 14:00:00,126.82,126.82,126.58,126.65,14411.0,124.3249,124.3249,124.0896,124.1582,14411.0
2021-12-13 14:10:00,126.69,126.88,126.67,126.82,14563.0,124.1974,124.3837,124.1778,124.3249,14563.0
2021-12-13 14:20:00,126.84,126.98,126.76,126.85,17768.0,124.3445,124.4817,124.2661,124.3543,17768.0
2021-12-13 14:30:00,126.88,126.89,126.75,126.84,14194.0,124.3837,124.3935,124.2563,124.3445,14194.0
2021-12-13 14:40:00,126.86,127.05,126.83,126.86,18433.0,124.3641,124.5504,124.3347,124.3641,18433.0
2021-12-13 14:50:00,126.86,126.86,126.7,126.85,10856.0,124.3641,124.3641,124.2072,124.3543,10856.0
2021-12-13 15:00:00,126.85,127.0,126.79,126.97,14008.0,124.3543,124.5013,124.2955,124.4719,14008.0
2021-12-13 15:10:00,126.94,127.27,126.94,127.2,20934.0,124.4425,124.766,124.4425,124.6974,20934.0
2021-12-13 15:20:00,127.19,127.29,127.05,127.05,14097.0,124.6876,124.7856,124.5504,124.5504,14097.0
2021-12-13 15:30:00,127.07,127.29,127.06,127.17,26265.0,124.57,124.7856,124.5602,124.668,26265.0
2021-12-13 15:40:00,127.19,127.4,127.18,127.27,47814.0,124.6876,124.8935,124.6778,124.766,47814.0
2021-12-13 15:50:00,127.25,127.25,126.65,126.7,147602.0,124.7464,124.7464,124.1582,124.2072,147602.0
2021-12-14 09:30:00,125.98,127.24,125.98,127.16,55385.0,123.5014,124.7366,123.5014,124.6582,55385.0
2021-12-14 09:40:00,127.18,128.0,126.86,128.0,42205.0,124.6778,125.4817,124.3641,125.4817,42205.0
2021-12-14 09:50:00,128.16,128.34,127.69,128.11,34127.0,125.6385,125.815,125.1778,125.5895,34127.0
2021-12-14 10:00:00,128.11,128.22,127.64,128.05,30949.0,125.5895,125.6973,125.1287,125.5307,30949.0
2021-12-14 10:10:00,128.05,128.17,127.72,128.02,24356.0,125.5307,125.6483,125.2072,125.5013,24356.0
2021-12-14 10:20:00,128.11,128.25,127.72,127.85,35274.0,125.5895,125.7267,125.2072,125.3346,35274.0
2021-12-14 10:30:00,127.83,127.83,127.03,127.13,17006.0,125.315,125.315,124.5307,124.6288,17006.0
2021-12-14 10:40:00,127.07,127.18,126.74,126.93,16535.0,124.57,124.6778,124.2465,124.4327,16535.0
2021-12-14 10:50:00,127.01,127.03,126.57,126.89,29917.0,124.5111,124.5307,124.0798,124.3935,29917.0
2021-12-14 11:00:00,126.93,126.93,126.33,126.33,13703.0,124.4327,124.4327,123.8445,123.8445,13703.0
2021-12-14 11:10:00,126.3,126.7,126.13,126.65,24421.0,123.8151,124.2072,123.6485,124.1582,24421.0
2021-12-14 11:20:00,126.71,126.84,126.62,126.68,15624.0,124.217,124.3445,124.1288,124.1876,15624.0
2021-12-14 11:30:00,126.64,126.86,126.6,126.84,22807.0,124.1484,124.3641,124.1092,124.3445,22807.0
2021-12-14 11:40:00,126.84,126.87,126.54,126.64,21448.0,124.3445,124.3739,124.0504,124.1484,21448.0
2021-12-14 11:50:00,126.59,127.16,126.58,126.9,17733.0,124.0994,124.6582,124.0896,124.4033,17733.0
2021-12-14 12:00:00,126.9,126.95,126.71,126.83,10297.0,124.4033,124.4523,124.217,124.3347,10297.0
2021-12-14 12:10:00,126.91,126.98,126.64,126.69,7223.0,124.4131,124.4817,124.1484,124.1974,7223.0
2021-12-14 12:20:00,126.67,126.88,126.51,126.76,9064.0,124.1778,124.3837,124.021,124.2661,9064.0
2021-12-14 12:30:00,126.8,126.91,126.6,126.79,5232.0,124.3053,124.4131,124.1092,124.2955,5232.0
2021-12-14 12:40:00,126.73,126.89,126.66,126.7,7563.0,124.2367,124.3935,124.168,124.2072,7563.0
2021-12-14 12:50:00,126.72,126.79,126.48,126.64,7529.0,124.2268,124.2955,123.9916,124.1484,7529.0
2021-12-14 13:00:00,126.66,126.85,126.54,126.75,6359.0,124.168,124.3543,124.0504,124.2563,6359.0
2021-12-14 13:10:00,126.7,126.7,126.36,126.38,12687.0,124.2072,124.2072,123.8739,123.8935,12687.0
2021-12-14 13:20:00,126.39,126.5,126.24,126.5,10805.0,123.9033,124.0112,123.7563,124.0112,10805.0
2021-12-14 13:30:00,126.48,126.78,126.44,126.55,10518.0,123.9916,124.2857,123.9524,124.0602,10518.0
2021-12-14 13:40:00,126.54,126.62,126.4,126.62,7616.0,124.0504,124.1288,123.9131,124.1288,7616.0
2021-12-14 13:50:00,126.63,126.67,126.42,126.48,10902.0,124.1386,124.1778,123.9328,123.9916,10902.0
2021-12-14 14:00:00,126.53,126.97,126.46,126.89,10276.0,124.0406,124.4719,123.972,124.3935,10276.0
2021-12-14 14:10:00,126.93,127.02,126.83,126.89,6943.0,124.4327,124.5209,124.3347,124.3935,6943.0
2021-12-14 14:20:00,126.87,126.98,126.82,126.91,11400.0,124.3739,124.4817,124.3249,124.4131,11400.0
2021-12-14 14:30:00,126.92,127.04,126.83,126.83,6762.0,124.4229,124.5406,124.3347,124.3347,6762.0
2021-12-14 14:40:00,126.86,127.0,126.8,126.84,10173.0,124.3641,124.5013,124.3053,124.3445,10173.0
2021-12-14 14:50:00,126.87,127.05,126.8,126.98,10016.0,124.3739,124.5504,124.3053,124.4817,10016.0
2021-12-14 15:00:00,127.01,127.3,127.0,127.17,31540.0,124.5111,124.7954,124.5013,124.668,31540.0
2021-12-14 15:10:00,127.18,127.23,127.06,127.16,24399.0,124.6778,124.7268,124.5602,124.6582,24399.0
2021-12-14 15:20:00,127.15,127.43,127.08,127.4,10185.0,124.6484,124.9229,124.5798,124.8935,10185.0
2021-12-14 15:30:00,127.43,127.54,127.22,127.43,31781.0,124.9229,125.0307,124.717,124.9229,31781.0
2021-12-14 15:40:00,127.4,127.4,126.94,126.95,53367.0,124.8935,124.8935,124.4425,124.4523,53367.0
2021-12-14 15:50:00,126.91,126.95,126.62,126.95,175550.0,124.4131,124.4523,124.1288,124.4523,175550.0
2021-12-15 09:30:00,127.56,127.89,127.01,127.27,48404.0,125.0503,125.3738,124.5111,124.766,48404.0
2021-12-15 09:40:00,127.22,127.26,126.64,126.82,28870.0,124.717,124.7562,124.1484,124.3249,28870.0
2021-12-15 09:50:00,126.75,126.99,126.27,126.93,41128.0,124.2563,124.4915,123.7857,124.4327,41128.0
2021-12-15 10:00:00,126.92,126.93,126.42,126.87,35579.0,124.4229,124.4327,123.9328,124.3739,35579.0
2021-12-15 10:10:00,126.86,126.96,126.56,126.59,36738.0,124.3641,124.4621,124.07,124.0994,36738.0
2021-12-15 10:20:00,126.57,126.75,126.21,126.3,32356.0,124.0798,124.2563,123.7269,123.8151,32356.0
2021-12-15 10:30:00,126.29,127.08,126.26,126.95,27614.0,123.8053,124.5798,123.7759,124.4523,27614.0
2021-12-15 10:40:00,127.07,127.29,126.72,126.88,21677.0,124.57,124.7856,124.2268,124.3837,21677.0
2021-12-15 10:50:00,126.89,127.03,126.51,126.59,15259.0,124.3935,124.5307,124.021,124.0994,15259.0
2021-12-15 11:00:00,126.5,126.73,126.46,126.61,22581.0,124.0112,124.2367,123.972,124.119,22581.0
2021-12-15 11:10:00,126.55,126.67,126.19,126.22,17162.0,124.0602,124.1778,123.7073,123.7367,17162.0
2021-12-15 11:20:00,126.25,126.3,126.12,126.12,13068.0,123.7661,123.8151,123.6387,123.6387,13068.0
2021-12-15 11:30:00,126.09,126.16,125.82,125.97,12231.0,123.6092,123.6779,123.3446,123.4916,12231.0
2021-12-15 11:40:00,125.97,126.42,125.92,126.21,17605.0,123.4916,123.9328,123.4426,123.7269,17605.0
2021-12-15 11:50:00,126.23,126.55,126.2,126.55,13345.0,123.7465,124.0602,123.7171,124.0602,13345.0
2021-12-15 12:00:00,126.5,126.56,126.15,126.21,11397.0,124.0112,124.07,123.6681,123.7269,11397.0
2021-12-15 12:10:00,126.21,126.37,126.21,126.27,9184.0,123.7269,123.8837,123.7269,123.7857,9184.0
2021-12-15 12:20:00,126.28,126.32,125.87,126.17,18160.0,123.7955,123.8347,123.3936,123.6877,18160.0
2021-12-15 12:30:00,126.23,126.38,126.2,126.23,8973.0,123.7465,123.8935,123.7171,123.7465,8973.0
2021-12-15 12:40:00,126.2,126.34,126.17,126.34,6033.0,123.7171,123.8543,123.6877,123.8543,6033.0
2021-12-15 12:50:00,126.41,126.53,126.32,126.36,8494.0,123.9229,124.0406,123.8347,123.8739,8494.0
2021-12-15 13:00:00,126.36,126.7,126.26,126.7,9537.0,123.8739,124.2072,123.7759,124.2072,9537.0
2021-12-15 13:10:00,126.67,126.67,126.35,126.55,7688.0,124.1778,124.1778,123.8641,124.0602,7688.0
2021-12-15 13:20:00,126.59,126.91,126.55,126.9,24066.0,124.0994,124.4131,124.0602,124.4033,24066.0
2021-12-15 13:30:00,126.94,127.47,126.94,127.36,26724.0,124.4425,124.9621,124.4425,124.8543,26724.0
2021-12-15 13:40:00,127.29,127.33,127.12,127.21,15877.0,124.7856,124.8248,124.619,124.7072,15877.0
2021-12-15 13:50:00,127.19,127.35,127.05,127.15,13863.0,124.6876,124.8445,124.5504,124.6484,13863.0
2021-12-15 14:00:00,127.08,127.56,126.58,127.53,51048.0,124.5798,125.0503,124.0896,125.0209,51048.0
2021-12-15 14:10:00,127.53,128.13,127.46,128.02,30794.0,125.0209,125.6091,124.9523,125.5013,30794.0
2021-12-15 14:20:00,127.94,127.95,127.26,127.56,24723.0,125.4228,125.4326,124.7562,125.0503,24723.0
2021-12-15 14:30:00,127.56,127.72,127.3,127.65,25317.0,125.0503,125.2072,124.7954,125.1386,25317.0
2021-12-15 14:40:00,127.6,127.94,127.47,127.68,21388.0,125.0895,125.4228,124.9621,125.168,21388.0
2021-12-15 14:50:00,127.62,128.0,127.43,127.62,14990.0,125.1091,125.4817,124.9229,125.1091,14990.0
2021-12-15 15:00:00,127.71,128.1,127.64,128.08,21438.0,125.1974,125.5797,125.1287,125.5601,21438.0
2021-12-15 15:10:00,128.05,128.6,127.96,128.52,30150.0,125.5307,126.0699,125.4425,125.9914,30150.0
2021-12-15 15:20:00,128.54,128.87,128.46,128.72,25357.0,126.011,126.3345,125.9326,126.1875,25357.0
2021-12-15 15:30:00,128.75,129.24,128.71,129.16,32273.0,126.2169,126.6973,126.1777,126.6188,32273.0
2021-12-15 15:40:00,129.12,129.14,128.48,128.48,51889.0,126.5796,126.5992,125.9522,125.9522,51889.0
2021-12-15 15:50:00,128.53,128.94,128.5,128.9,167241.0,126.0012,126.4032,125.9718,126.364,167241.0
2021-12-16 09:30:00,128.61,129.78,128.02,129.6,58749.0,126.0797,127.2266,125.5013,127.0502,58749.0
2021-12-16 09:40:00,129.6,129.74,128.65,129.38,18080.0,127.0502,127.1874,126.1189,126.8345,18080.0
2021-12-16 09:50:00,129.26,129.28,128.44,128.95,14110.0,126.7169,126.7365,125.913,126.413,14110.0
2021-12-16 10:00:00,129.0,129.02,128.3,128.32,33013.0,126.462,126.4816,125.7758,125.7954,33013.0
2021-12-16 10:10:00,128.33,128.71,128.14,128.67,29700.0,125.8052,126.1777,125.6189,126.1385,29700.0
2021-12-16 10:20:00,128.66,128.91,128.59,128.7,14369.0,126.1287,126.3738,126.0601,126.1679,14369.0
2021-12-16 10:30:00,128.7,128.77,128.44,128.48,19781.0,126.1679,126.2365,125.913,125.9522,19781.0
2021-12-16 10:40:00,128.4,128.63,128.39,128.59,52550.0,125.8738,126.0993,125.864,126.0601,52550.0
2021-12-16 10:50:00,128.55,129.0,128.48,128.97,22473.0,126.0208,126.462,125.9522,126.4326,22473.0
2021-12-16 11:00:00,129.0,129.06,128.46,128.68,18501.0,126.462,126.5208,125.9326,126.1483,18501.0
2021-12-16 11:10:00,128.64,128.74,128.3,128.67,11645.0,126.1091,126.2071,125.7758,126.1385,11645.0
2021-12-16 11:20:00,128.72,129.19,128.7,129.19,14373.0,126.1875,126.6483,126.1679,126.6483,14373.0
2021-12-16 11:30:00,129.18,129.19,128.59,128.69,19129.0,126.6384,126.6483,126.0601,126.1581,19129.0
2021-12-16 11:40:00,128.66,128.89,128.45,128.73,27984.0,126.1287,126.3542,125.9228,126.1973,27984.0
2021-12-16 11:50:00,128.68,128.78,128.42,128.6,11102.0,126.1483,126.2463,125.8934,126.0699,11102.0
2021-12-16 12:00:00,128.55,128.77,128.5,128.69,8701.0,126.0208,126.2365,125.9718,126.1581,8701.0
2021-12-16 12:10:00,128.64,128.8,128.6,128.63,11309.0,126.1091,126.2659,126.0699,126.0993,11309.0
2021-12-16 12:20:00,128.67,128.84,128.42,128.48,16573.0,126.1385,126.3051,125.8934,125.9522,16573.0
2021-12-16 12:30:00,128.44,128.81,128.33,128.67,10933.0,125.913,126.2757,125.8052,126.1385,10933.0
2021-12-16 12:40:00,128.67,128.75,128.41,128.45,10183.0,126.1385,126.2169,125.8836,125.9228,10183.0
2021-12-16 12:50:00,128.44,128.46,128.28,128.31,10064.0,125.913,125.9326,125.7562,125.7856,10064.0
2021-12-16 13:00:00,128.4,128.59,128.29,128.59,12080.0,125.8738,126.0601,125.766,126.0601,12080.0
2021-12-16 13:10:00,128.61,128.82,128.5,128.59,10165.0,126.0797,126.2855,125.9718,126.0601,10165.0
2021-12-16 13:20:00,128.6,128.67,128.38,128.47,13064.0,126.0699,126.1385,125.8542,125.9424,13064.0
2021-12-16 13:30:00,128.47,128.56,128.3,128.56,12592.0,125.9424,126.0306,125.7758,126.0306,12592.0
2021-12-16 13:40:00,128.49,128.76,128.43,128.74,19843.0,125.962,126.2267,125.9032,126.2071,19843.0
2021-12-16 13:50:00,128.77,128.98,128.67,128.9,17041.0,126.2365,126.4424,126.1385,126.364,17041.0
2021-12-16 14:00:00,128.93,129.01,128.79,128.85,17448.0,126.3934,126.4718,126.2561,126.3149,17448.0
2021-12-16 14:10:00,128.86,128.86,128.6,128.66,8476.0,126.3247,126.3247,126.0699,126.1287,8476.0
2021-12-16 14:20:00,128.68,128.7,128.52,128.68,13070.0,126.1483,126.1679,125.9914,126.1483,13070.0
2021-12-16 14:30:00,128.68,128.85,128.57,128.85,8580.0,126.1483,126.3149,126.0404,126.3149,8580.0
2021-12-16 14:40:00,128.86,128.92,128.64,128.66,11804.0,126.3247,126.3836,126.1091,126.1287,11804.0
2021-12-16 14:50:00,128.68,129.1,128.64,129.06,16971.0,126.1483,126.56,126.1091,126.5208,16971.0
2021-12-16 15:00:00,129.02,129.35,128.99,129.28,22945.0,126.4816,126.8051,126.4522,126.7365,22945.0
2021-12-16 15:10:00,129.29,129.58,129.25,129.41,18889.0,126.7463,127.0306,126.7071,126.8639,18889.0
2021-12-16 15:20:00,129.43,129.54,129.34,129.34,16859.0,126.8835,126.9914,126.7953,126.7953,16859.0
2021-12-16 15:30:00,129.35,129.67,129.27,129.59,29182.0,126.8051,127.1188,126.7267,127.0404,29182.0
2021-12-16 15:40:00,129.57,129.65,129.26,129.26,42290.0,127.0208,127.0992,126.7169,126.7169,42290.0
2021-12-16 15:50:00,129.32,129.7,129.3,129.34,104690.0,126.7757,127.1482,126.7561,126.7953,104690.0
2021-12-17 09:30:00,129.54,129.67,128.16,128.91,244115.0,126.9914,127.1188,125.6385,126.3738,244115.0
2021-12-17 09:40:00,129.03,129.87,128.68,129.78,28181.0,126.4914,127.3149,126.1483,127.2266,28181.0
2021-12-17 09:50:00,129.84,130.26,129.65,129.84,17166.0,127.2855,127.6972,127.0992,127.2855,17166.0
2021-12-17 10:00:00,129.71,130.48,129.68,130.31,15358.0,127.158,127.9129,127.1286,127.7462,15358.0
2021-12-17 10:10:00,130.28,130.5,129.62,129.72,16081.0,127.7168,127.9325,127.0698,127.1678,16081.0
2021-12-17 10:20:00,129.78,130.41,129.6,130.41,18839.0,127.2266,127.8442,127.0502,127.8442,18839.0
2021-12-17 10:30:00,130.42,130.72,130.17,130.56,11020.0,127.8541,128.1481,127.609,127.9913,11020.0
2021-12-17 10:40:00,130.51,130.58,130.23,130.4,9672.0,127.9423,128.0109,127.6678,127.8344,9672.0
2021-12-17 10:50:00,130.28,130.54,129.96,130.49,12420.0,127.7168,127.9717,127.4031,127.9227,12420.0
2021-12-17 11:00:00,130.46,130.74,130.33,130.53,9950.0,127.8933,128.1678,127.7658,127.9619,9950.0
2021-12-17 11:10:00,130.5,130.75,130.46,130.66,13648.0,127.9325,128.1776,127.8933,128.0893,13648.0
2021-12-17 11:20:00,130.69,130.8,130.33,130.56,26749.0,128.1187,128.2266,127.7658,127.9913,26749.0
2021-12-17 11:30:00,130.59,130.59,129.17,129.38,44648.0,128.0207,128.0207,126.6286,126.8345,44648.0
2021-12-17 11:40:00,129.32,129.63,129.04,129.1,31580.0,126.7757,127.0796,126.5012,126.56,31580.0
2021-12-17 11:50:00,129.12,129.31,128.99,129.19,52006.0,126.5796,126.7659,126.4522,126.6483,52006.0
2021-12-17 12:00:00,129.19,129.36,128.92,129.08,30225.0,126.6483,126.8149,126.3836,126.5404,30225.0
2021-12-17 12:10:00,129.08,129.36,128.97,129.15,35319.0,126.5404,126.8149,126.4326,126.609,35319.0
2021-12-17 12:20:00,129.16,129.25,128.82,129.09,31037.0,126.6188,126.7071,126.2855,126.5502,31037.0
2021-12-17 12:30:00,129.09,129.52,129.06,129.37,103255.0,126.5502,126.9718,126.5208,126.8247,103255.0
2021-12-17 12:40:00,129.43,129.54,129.11,129.51,29109.0,126.8835,126.9914,126.5698,126.962,29109.0
2021-12-17 12:50:00,129.44,129.51,129.16,129.25,27538.0,126.8933,126.962,126.6188,126.7071,27538.0
2021-12-17 13:00:00,129.24,129.27,129.01,129.01,12359.0,126.6973,126.7267,126.4718,126.4718,12359.0
2021-12-17 13:10:00,129.0,129.13,128.89,129.04,12975.0,126.462,126.5894,126.3542,126.5012,12975.0
2021-12-17 13:20:00,129.07,129.21,129.01,129.12,9602.0,126.5306,126.6679,126.4718,126.5796,9602.0
2021-12-17 13:30:00,129.18,129.29,129.01,129.06,11107.0,126.6384,126.7463,126.4718,126.5208,11107.0
2021-12-17 13:40:00,129.03,129.14,128.91,129.11,13303.0,126.4914,126.5992,126.3738,126.5698,13303.0
2021-12-17 13:50:00,129.17,129.17,128.91,129.0,25901.0,126.6286,126.6286,126.3738,126.462,25901.0
2021-12-17 14:00:00,129.01,129.01,128.69,128.72,13723.0,126.4718,126.4718,126.1581,126.1875,13723.0
2021-12-17 14:10:00,128.71,129.09,128.69,128.9,43272.0,126.1777,126.5502,126.1581,126.364,43272.0
2021-12-17 14:20:00,128.92,128.94,128.51,128.56,12807.0,126.3836,126.4032,125.9816,126.0306,12807.0
2021-12-17 14:30:00,128.6,128.87,128.56,128.64,13912.0,126.0699,126.3345,126.0306,126.1091,13912.0
2021-12-17 14:40:00,128.63,128.91,128.6,128.75,10302.0,126.0993,126.3738,126.0699,126.2169,10302.0
2021-12-17 14:50:00,128.75,128.75,128.43,128.5,15109.0,126.2169,126.2169,125.9032,125.9718,15109.0
2021-12-17 15:00:00,128.54,128.72,128.36,128.43,35905.0,126.011,126.1875,125.8346,125.9032,35905.0
2021-12-17 15:10:00,128.44,128.45,128.14,128.28,15071.0,125.913,125.9228,125.6189,125.7562,15071.0
2021-12-17 15:20:00,128.27,128.47,128.16,128.2,17234.0,125.7464,125.9424,125.6385,125.6777,17234.0
2021-12-17 15:30:00,128.22,128.25,127.85,128.02,47282.0,125.6973,125.7267,125.3346,125.5013,47282.0
2021-12-17 15:40:00,128.04,128.08,127.6,127.61,49447.0,125.5209,125.5601,125.0895,125.0993,49447.0
2021-12-17 15:50:00,127.61,127.79,127.28,127.5,155505.0,125.0993,125.2758,124.7758,124.9915,155505.0
2021-12-20 09:30:00,126.46,127.87,126.46,127.87,69967.0,123.972,125.3542,123.972,125.3542,69967.0
2021-12-20 09:40:00,127.8,128.27,127.39,127.82,26291.0,125.2856,125.7464,124.8837,125.3052,26291.0
2021-12-20 09:50:00,127.79,128.87,127.79,128.78,32177.0,125.2758,126.3345,125.2758,126.2463,32177.0
2021-12-20 10:00:00,128.72,129.21,128.64,128.97,26608.0,126.1875,126.6679,126.1091,126.4326,26608.0
2021-12-20 10:10:00,129.0,129.24,128.75,129.16,40808.0,126.462,126.6973,126.2169,126.6188,40808.0
2021-12-20 10:20:00,129.2,129.44,129.02,129.38,29924.0,126.6581,126.8933,126.4816,126.8345,29924.0
2021-12-20 10:30:00,129.36,129.52,129.08,129.37,29980.0,126.8149,126.9718,126.5404,126.8247,29980.0
2021-12-20 10:40:00,129.35,129.55,129.23,129.35,26662.0,126.8051,127.0012,126.6875,126.8051,26662.0
2021-12-20 10:50:00,129.4,129.6,129.25,129.52,31817.0,126.8541,127.0502,126.7071,126.9718,31817.0
2021-12-20 11:00:00,129.49,130.13,129.41,129.96,38781.0,126.9423,127.5698,126.8639,127.4031,38781.0
2021-12-20 11:10:00,129.88,130.01,129.6,129.63,34786.0,127.3247,127.4521,127.0502,127.0796,34786.0
2021-12-20 11:20:00,129.66,129.93,129.57,129.88,31015.0,127.109,127.3737,127.0208,127.3247,31015.0
2021-12-20 11:30:00,129.9,129.9,129.53,129.78,37718.0,127.3443,127.3443,126.9816,127.2266,37718.0
2021-12-20 11:40:00,129.82,129.83,129.45,129.45,23832.0,127.2659,127.2757,126.9031,126.9031,23832.0
2021-12-20 11:50:00,129.49,129.64,129.4,129.44,20478.0,126.9423,127.0894,126.8541,126.8933,20478.0
2021-12-20 12:00:00,129.44,129.45,128.29,128.49,21823.0,126.8933,126.9031,125.766,125.962,21823.0
2021-12-20 12:10:00,128.47,128.53,128.24,128.44,19208.0,125.9424,126.0012,125.7169,125.913,19208.0
2021-12-20 12:20:00,128.47,128.54,128.3,128.38,9498.0,125.9424,126.011,125.7758,125.8542,9498.0
2021-12-20 12:30:00,128.43,128.45,128.25,128.27,14378.0,125.9032,125.9228,125.7267,125.7464,14378.0
2021-12-20 12:40:00,128.29,128.33,128.19,128.27,13431.0,125.766,125.8052,125.6679,125.7464,13431.0
2021-12-20 12:50:00,128.27,128.55,128.2,128.3,15943.0,125.7464,126.0208,125.6777,125.7758,15943.0
2021-12-20 13:00:00,128.28,128.46,128.26,128.42,13816.0,125.7562,125.9326,125.7365,125.8934,13816.0
2021-12-20 13:10:00,128.49,128.65,128.39,128.64,13296.0,125.962,126.1189,125.864,126.1091,13296.0
2021-12-20 13:20:00,128.64,128.72,128.36,128.72,63542.0,126.1091,126.1875,125.8346,126.1875,63542.0
2021-12-20 13:30:00,128.74,129.2,128.74,129.2,26290.0,126.2071,126.6581,126.2071,126.6581,26290.0
2021-12-20 13:40:00,129.23,129.5,129.21,129.45,19509.0,126.6875,126.9522,126.6679,126.9031,19509.0
2021-12-20 13:50:00,129.45,129.5,129.32,129.38,10782.0,126.9031,126.9522,126.7757,126.8345,10782.0
2021-12-20 14:00:00,129.38,129.52,129.28,129.44,15740.0,126.8345,126.9718,126.7365,126.8933,15740.0
2021-12-20 14:10:00,129.47,129.66,129.39,129.65,11144.0,126.9227,127.109,126.8443,127.0992,11144.0
2021-12-20 14:20:00,129.65,129.65,129.4,129.58,12566.0,127.0992,127.0992,126.8541,127.0306,12566.0
2021-12-20 14:30:00,129.6,129.73,129.5,129.69,21526.0,127.0502,127.1776,126.9522,127.1384,21526.0
2021-12-20 14:40:00,129.71,129.75,129.66,129.74,9881.0,127.158,127.1972,127.109,127.1874,9881.0
2021-12-20 14:50:00,129.77,129.83,129.68,129.75,18458.0,127.2168,127.2757,127.1286,127.1972,18458.0
2021-12-20 15:00:00,129.77,129.96,129.71,129.79,18635.0,127.2168,127.4031,127.158,127.2364,18635.0
2021-12-20 15:10:00,129.81,129.97,129.77,129.93,19820.0,127.2561,127.4129,127.2168,127.3737,19820.0
2021-12-20 15:20:00,129.93,130.13,129.9,130.05,32647.0,127.3737,127.5698,127.3443,127.4913,32647.0
2021-12-20 15:30:00,130.05,130.05,129.71,129.78,43217.0,127.4913,127.4913,127.158,127.2266,43217.0
2021-12-20 15:40:00,129.76,129.96,129.75,129.89,48507.0,127.207,127.4031,127.1972,127.3345,48507.0
2021-12-20 15:50:00,129.91,130.08,129.76,129.97,135721.0,127.3541,127.5207,127.207,127.4129,135721.0
2021-12-21 09:30:00,130.81,131.7,130.27,130.96,67698.0,128.2364,129.1089,127.707,128.3834,67698.0
2021-12-21 09:40:00,131.01,131.74,130.76,131.53,48509.0,128.4324,129.1481,128.1874,128.9422,48509.0
2021-12-21 09:50:00,131.47,131.88,131.37,131.44,41553.0,128.8834,129.2853,128.7854,128.854,41553.0
2021-12-21 10:00:00,131.45,131.83,131.38,131.64,57347.0,128.8638,129.2363,128.7952,129.05,57347.0
2021-12-21 10:10:00,131.63,131.63,130.9,131.04,34113.0,129.0402,129.0402,128.3246,128.4619,34113.0
2021-12-21 10:20:00,131.04,131.15,130.07,130.23,41250.0,128.4619,128.5697,127.5109,127.6678,41250.0
2021-12-21 10:30:00,130.24,130.3,129.19,129.37,30748.0,127.6776,127.7364,126.6483,126.8247,30748.0
2021-12-21 10:40:00,129.42,129.95,129.35,129.9,85041.0,126.8737,127.3933,126.8051,127.3443,85041.0
2021-12-21 10:50:00,129.97,130.34,129.91,130.19,21527.0,127.4129,127.7756,127.3541,127.6286,21527.0
2021-12-21 11:00:00,130.21,130.86,130.07,130.84,61794.0,127.6482,128.2854,127.5109,128.2658,61794.0
2021-12-21 11:10:00,130.86,131.24,130.8,131.24,23603.0,128.2854,128.6579,128.2266,128.6579,23603.0
2021-12-21 11:20:00,131.24,131.42,131.1,131.23,218465.0,128.6579,128.8344,128.5207,128.6481,218465.0
2021-12-21 11:30:00,131.27,131.56,131.24,131.46,12422.0,128.6873,128.9716,128.6579,128.8736,12422.0
2021-12-21 11:40:00,131.49,131.59,131.25,131.27,15490.0,128.903,129.001,128.6677,128.6873,15490.0
2021-12-21 11:50:00,131.21,131.53,131.21,131.53,15042.0,128.6285,128.9422,128.6285,128.9422,15042.0
2021-12-21 12:00:00,131.57,131.64,131.44,131.52,13856.0,128.9814,129.05,128.854,128.9324,13856.0
2021-12-21 12:10:00,131.55,131.77,131.55,131.69,13351.0,128.9618,129.1775,128.9618,129.0991,13351.0
2021-12-21 12:20:00,131.69,131.71,131.31,131.4,19910.0,129.0991,129.1187,128.7265,128.8148,19910.0
2021-12-21 12:30:00,131.42,131.71,131.42,131.71,10623.0,128.8344,129.1187,128.8344,129.1187,10623.0
2021-12-21 12:40:00,131.71,131.77,131.64,131.66,13232.0,129.1187,129.1775,129.05,129.0697,13232.0
2021-12-21 12:50:00,131.63,131.67,131.48,131.62,12520.0,129.0402,129.0795,128.8932,129.0304,12520.0
2021-12-21 13:00:00,131.57,131.69,131.42,131.48,21806.0,128.9814,129.0991,128.8344,128.8932,21806.0
2021-12-21 13:10:00,131.5,131.52,131.01,131.24,24280.0,128.9128,128.9324,128.4324,128.6579,24280.0
2021-12-21 13:20:00,131.23,131.36,131.1,131.17,8812.0,128.6481,128.7756,128.5207,128.5893,8812.0
2021-12-21 13:30:00,131.28,131.45,131.16,131.44,13242.0,128.6971,128.8638,128.5795,128.854,13242.0
2021-12-21 13:40:00,131.42,131.55,131.32,131.54,18217.0,128.8344,128.9618,128.7363,128.952,18217.0
2021-12-21 13:50:00,131.57,131.58,131.23,131.27,13742.0,128.9814,128.9912,128.6481,128.6873,13742.0
2021-12-21 14:00:00,131.3,131.32,131.14,131.31,11433.0,128.7167,128.7363,128.5599,128.7265,11433.0
2021-12-21 14:10:00,131.27,131.69,131.27,131.67,33364.0,128.6873,129.0991,128.6873,129.0795,33364.0
2021-12-21 14:20:00,131.63,131.81,131.58,131.77,18505.0,129.0402,129.2167,128.9912,129.1775,18505.0
2021-12-21 14:30:00,131.75,131.84,131.7,131.73,18873.0,129.1579,129.2461,129.1089,129.1383,18873.0
2021-12-21 14:40:00,131.72,131.9,131.72,131.84,17689.0,129.1285,129.3049,129.1285,129.2461,17689.0
2021-12-21 14:50:00,131.86,131.99,131.84,131.97,13947.0,129.2657,129.3932,129.2461,129.3736,13947.0
2021-12-21 15:00:00,131.97,132.14,131.93,132.13,24680.0,129.3736,129.5402,129.3343,129.5304,24680.0
2021-12-21 15:10:00,132.11,132.16,131.8,131.82,16885.0,129.5108,129.5598,129.2069,129.2265,16885.0
2021-12-21 15:20:00,131.82,131.82,131.71,131.8,28571.0,129.2265,129.2265,129.1187,129.2069,28571.0
2021-12-21 15:30:00,131.8,131.86,131.71,131.78,131223.0,129.2069,129.2657,129.1187,129.1873,131223.0
2021-12-21 15:40:00,131.81,132.3,131.78,132.13,55387.0,129.2167,129.6971,129.1873,129.5304,55387.0
2021-12-21 15:50:00,132.15,132.32,132.08,132.17,143818.0,129.55,129.7167,129.4814,129.5696,143818.0
2021-12-22 09:30:00,131.97,132.95,131.67,132.94,44724.0,129.3736,130.3343,129.0795,130.3245,44724.0
2021-12-22 09:40:00,132.86,133.25,132.56,132.71,16262.0,130.246,130.6284,129.9519,130.099,16262.0
2021-12-22 09:50:00,132.85,133.13,132.5,132.52,11335.0,130.2362,130.5107,129.8931,129.9127,11335.0
2021-12-22 10:00:00,132.47,132.48,132.23,132.23,12223.0,129.8637,129.8735,129.6284,129.6284,12223.0
2021-12-22 10:10:00,132.25,132.37,131.95,132.33,13699.0,129.648,129.7657,129.354,129.7265,13699.0
2021-12-22 10:20:00,132.39,132.42,131.93,131.95,14813.0,129.7853,129.8147,129.3343,129.354,14813.0
2021-12-22 10:30:00,131.95,132.15,131.87,131.91,13292.0,129.354,129.55,129.2755,129.3147,13292.0
2021-12-22 10:40:00,131.99,132.05,131.67,131.85,15628.0,129.3932,129.452,129.0795,129.2559,15628.0
2021-12-22 10:50:00,131.88,132.4,131.85,132.16,26747.0,129.2853,129.7951,129.2559,129.5598,26747.0
2021-12-22 11:00:00,132.18,132.31,131.99,132.21,26603.0,129.5794,129.7069,129.3932,129.6088,26603.0
2021-12-22 11:10:00,132.22,132.26,132.04,132.11,57294.0,129.6186,129.6579,129.4422,129.5108,57294.0
2021-12-22 11:20:00,132.12,132.12,131.46,131.61,35658.0,129.5206,129.5206,128.8736,129.0206,35658.0
2021-12-22 11:30:00,131.61,131.77,131.47,131.53,28052.0,129.0206,129.1775,128.8834,128.9422,28052.0
2021-12-22 11:40:00,131.54,131.69,131.31,131.39,32407.0,128.952,129.0991,128.7265,128.805,32407.0
2021-12-22 11:50:00,131.39,131.46,131.15,131.43,62510.0,128.805,128.8736,128.5697,128.8442,62510.0
2021-12-22 12:00:00,131.43,131.5,131.23,131.23,65165.0,128.8442,128.9128,128.6481,128.6481,65165.0
2021-12-22 12:10:00,131.2,131.24,130.81,131.08,90135.0,128.6187,128.6579,128.2364,128.5011,90135.0
2021-12-22 12:20:00,131.11,131.21,130.9,131.19,122805.0,128.5305,128.6285,128.3246,128.6089,122805.0
2021-12-22 12:30:00,131.21,131.35,130.99,131.3,23577.0,128.6285,128.7658,128.4128,128.7167,23577.0
2021-12-22 12:40:00,131.27,131.29,131.04,131.06,33850.0,128.6873,128.7069,128.4619,128.4815,33850.0
2021-12-22 12:50:00,131.02,131.17,131.0,131.05,58024.0,128.4422,128.5893,128.4226,128.4717,58024.0
2021-12-22 13:00:00,131.09,131.09,130.55,130.73,40663.0,128.5109,128.5109,127.9815,128.158,40663.0
2021-12-22 13:10:00,130.72,130.99,130.65,130.9,45117.0,128.1481,128.4128,128.0795,128.3246,45117.0
2021-12-22 13:20:00,130.9,131.2,130.87,131.12,25394.0,128.3246,128.6187,128.2952,128.5403,25394.0
2021-12-22 13:30:00,131.15,131.31,130.98,131.02,15897.0,128.5697,128.7265,128.403,128.4422,15897.0
2021-12-22 13:40:00,131.02,131.08,130.97,131.02,8308.0,128.4422,128.5011,128.3932,128.4422,8308.0
2021-12-22 13:50:00,131.02,131.11,130.97,131.11,13643.0,128.4422,128.5305,128.3932,128.5305,13643.0
2021-12-22 14:00:00,131.1,131.42,131.1,131.21,28371.0,128.5207,128.8344,128.5207,128.6285,28371.0
2021-12-22 14:10:00,131.22,131.23,130.92,131.0,39541.0,128.6383,128.6481,128.3442,128.4226,39541.0
2021-12-22 14:20:00,131.01,131.06,130.81,130.83,7691.0,128.4324,128.4815,128.2364,128.256,7691.0
2021-12-22 14:30:00,130.89,131.13,130.89,131.08,14203.0,128.3148,128.5501,128.3148,128.5011,14203.0
2021-12-22 14:40:00,131.08,131.17,131.05,131.1,18351.0,128.5011,128.5893,128.4717,128.5207,18351.0
2021-12-22 14:50:00,131.09,131.36,131.09,131.31,12024.0,128.5109,128.7756,128.5109,128.7265,12024.0
2021-12-22 15:00:00,131.31,131.43,131.3,131.36,15557.0,128.7265,128.8442,128.7167,128.7756,15557.0
2021-12-22 15:10:00,131.34,131.37,131.07,131.13,15325.0,128.756,128.7854,128.4913,128.5501,15325.0
2021-12-22 15:20:00,131.11,131.35,131.08,131.33,20045.0,128.5305,128.7658,128.5011,128.7461,20045.0
2021-12-22 15:30:00,131.35,131.43,131.13,131.29,35606.0,128.7658,128.8442,128.5501,128.7069,35606.0
2021-12-22 15:40:00,131.28,131.31,131.14,131.19,36918.0,128.6971,128.7265,128.5599,128.6089,36918.0
2021-12-22 15:50:00,131.22,131.49,131.22,131.49,127966.0,128.6383,128.903,128.6383,128.903,127966.0
2021-12-23 09:30:00,131.71,131.97,130.96,131.56,59695.0,129.1187,129.3736,128.3834,128.9716,59695.0
2021-12-23 09:40:00,131.68,131.8,131.26,131.54,12363.0,129.0893,129.2069,128.6775,128.952,12363.0
2021-12-23 09:50:00,131.5,131.61,130.91,131.18,12840.0,128.9128,129.0206,128.3344,128.5991,12840.0
2021-12-23 10:00:00,131.08,131.21,130.86,131.04,40209.0,128.5011,128.6285,128.2854,128.4619,40209.0
2021-12-23 10:10:00,130.98,131.3,130.98,131.11,22606.0,128.403,128.7167,128.403,128.5305,22606.0
2021-12-23 10:20:00,131.16,131.22,131.06,131.17,5278.0,128.5795,128.6383,128.4815,128.5893,5278.0
2021-12-23 10:30:00,131.16,131.42,131.08,131.15,34496.0,128.5795,128.8344,128.5011,128.5697,34496.0
2021-12-23 10:40:00,131.14,131.81,131.14,131.56,10963.0,128.5599,129.2167,128.5599,128.9716,10963.0
2021-12-23 10:50:00,131.56,131.67,131.28,131.4,13576.0,128.9716,129.0795,128.6971,128.8148,13576.0
2021-12-23 11:00:00,131.43,131.48,131.1,131.4,27319.0,128.8442,128.8932,128.5207,128.8148,27319.0
2021-12-23 11:10:00,131.4,131.4,131.14,131.34,13162.0,128.8148,128.8148,128.5599,128.756,13162.0
2021-12-23 11:20:00,131.29,131.55,131.13,131.42,15904.0,128.7069,128.9618,128.5501,128.8344,15904.0
2021-12-23 11:30:00,131.46,131.5,131.25,131.42,30121.0,128.8736,128.9128,128.6677,128.8344,30121.0
2021-12-23 11:40:00,131.46,131.78,131.44,131.74,11859.0,128.8736,129.1873,128.854,129.1481,11859.0
2021-12-23 11:50:00,131.71,132.04,131.64,131.97,14582.0,129.1187,129.4422,129.05,129.3736,14582.0
2021-12-23 12:00:00,131.95,132.2,131.94,132.05,11776.0,129.354,129.599,129.3441,129.452,11776.0
2021-12-23 12:10:00,132.04,132.06,131.89,132.03,4859.0,129.4422,129.4618,129.2951,129.4324,4859.0
2021-12-23 12:20:00,132.02,132.11,131.99,132.01,6121.0,129.4226,129.5108,129.3932,129.4128,6121.0
2021-12-23 12:30:00,132.06,132.23,132.03,132.17,9449.0,129.4618,129.6284,129.4324,129.5696,9449.0
2021-12-23 12:40:00,132.13,132.27,132.09,132.25,9119.0,129.5304,129.6677,129.4912,129.648,9119.0
2021-12-23 12:50:00,132.28,132.28,132.06,132.12,5914.0,129.6775,129.6775,129.4618,129.5206,5914.0
2021-12-23 13:00:00,132.2,132.27,132.14,132.22,5077.0,129.599,129.6677,129.5402,129.6186,5077.0
2021-12-23 13:10:00,132.2,132.24,132.14,132.22,5039.0,129.599,129.6382,129.5402,129.6186,5039.0
2021-12-23 13:20:00,132.25,132.32,132.15,132.23,11163.0,129.648,129.7167,129.55,129.6284,11163.0
2021-12-23 13:30:00,132.27,132.36,132.25,132.25,6577.0,129.6677,129.7559,129.648,129.648,6577.0
2021-12-23 13:40:00,132.24,132.38,132.21,132.38,8263.0,129.6382,129.7755,129.6088,129.7755,8263.0
2021-12-23 13:50:00,132.37,132.49,132.3,132.34,8391.0,129.7657,129.8833,129.6971,129.7363,8391.0
2021-12-23 14:00:00,132.31,132.37,132.11,132.21,16661.0,129.7069,129.7657,129.5108,129.6088,16661.0
2021-12-23 14:10:00,132.2,132.5,132.17,132.48,39068.0,129.599,129.8931,129.5696,129.8735,39068.0
2021-12-23 14:20:00,132.45,132.5,132.36,132.39,12720.0,129.8441,129.8931,129.7559,129.7853,12720.0
2021-12-23 14:30:00,132.38,132.5,132.32,132.44,5774.0,129.7755,129.8931,129.7167,129.8343,5774.0
2021-12-23 14:40:00,132.51,132.59,132.48,132.53,9509.0,129.9029,129.9814,129.8735,129.9225,9509.0
2021-12-23 14:50:00,132.56,132.73,132.54,132.61,10802.0,129.9519,130.1186,129.9323,130.001,10802.0
2021-12-23 15:00:00,132.58,132.58,132.31,132.52,8228.0,129.9716,129.9716,129.7069,129.9127,8228.0
2021-12-23 15:10:00,132.53,132.71,132.52,132.69,11137.0,129.9225,130.099,129.9127,130.0794,11137.0
2021-12-23 15:20:00,132.72,132.76,132.67,132.73,10137.0,130.1088,130.148,130.0598,130.1186,10137.0
2021-12-23 15:30:00,132.7,132.74,132.53,132.73,26166.0,130.0892,130.1284,129.9225,130.1186,26166.0
2021-12-23 15:40:00,132.71,132.93,132.71,132.93,24803.0,130.099,130.3147,130.099,130.3147,24803.0
2021-12-23 15:50:00,132.97,133.01,132.5,132.54,62585.0,130.3539,130.3931,129.8931,129.9323,62585.0
2021-12-27 09:30:00,133.27,133.6,132.3,133.06,48742.0,130.648,130.9715,129.6971,130.4421,48742.0
2021-12-27 09:40:00,132.92,133.21,132.72,133.05,24334.0,130.3049,130.5892,130.1088,130.4323,24334.0
2021-12-27 09:50:00,133.06,133.36,132.85,133.3,19323.0,130.4421,130.7362,130.2362,130.6774,19323.0
2021-12-27 10:00:00,133.24,133.31,132.76,133.31,21792.0,130.6186,130.6872,130.148,130.6872,21792.0
2021-12-27 10:10:00,133.34,133.58,133.17,133.33,12242.0,130.7166,130.9519,130.5499,130.7068,12242.0
2021-12-27 10:20:00,133.3,133.75,133.22,133.65,17579.0,130.6774,131.1185,130.599,131.0205,17579.0
2021-12-27 10:30:00,133.65,133.65,133.29,133.3,9037.0,131.0205,131.0205,130.6676,130.6774,9037.0
2021-12-27 10:40:00,133.28,133.3,133.03,133.2,15384.0,130.6578,130.6774,130.4127,130.5794,15384.0
2021-12-27 10:50:00,133.18,133.4,133.16,133.4,6133.0,130.5598,130.7754,130.5401,130.7754,6133.0
2021-12-27 11:00:00,133.43,133.56,133.39,133.43,14585.0,130.8048,130.9323,130.7656,130.8048,14585.0
2021-12-27 11:10:00,133.47,133.47,132.86,132.93,19626.0,130.844,130.844,130.246,130.3147,19626.0
2021-12-27 11:20:00,132.84,133.45,132.77,133.42,19043.0,130.2264,130.8244,130.1578,130.795,19043.0
2021-12-27 11:30:00,133.39,133.39,133.07,133.29,11570.0,130.7656,130.7656,130.4519,130.6676,11570.0
2021-12-27 11:40:00,133.26,133.27,132.81,132.9,6427.0,130.6382,130.648,130.197,130.2853,6427.0
2021-12-27 11:50:00,132.82,132.96,132.76,132.92,7478.0,130.2068,130.3441,130.148,130.3049,7478.0
2021-12-27 12:00:00,132.85,132.85,132.59,132.68,5813.0,130.2362,130.2362,129.9814,130.0696,5813.0
2021-12-27 12:10:00,132.68,132.91,132.67,132.9,8839.0,130.0696,130.2951,130.0598,130.2853,8839.0
2021-12-27 12:20:00,132.9,132.9,132.69,132.71,7247.0,130.2853,130.2853,130.0794,130.099,7247.0
2021-12-27 12:30:00,132.7,132.77,132.65,132.71,7715.0,130.0892,130.1578,130.0402,130.099,7715.0
2021-12-27 12:40:00,132.7,132.76,132.58,132.76,6215.0,130.0892,130.148,129.9716,130.148,6215.0
2021-12-27 12:50:00,132.81,132.81,132.61,132.64,8535.0,130.197,130.197,130.001,130.0304,8535.0
2021-12-27 13:00:00,132.71,132.71,132.59,132.65,6977.0,130.099,130.099,129.9814,130.0402,6977.0
2021-12-27 13:10:00,132.69,132.75,132.57,132.57,8085.0,130.0794,130.1382,129.9618,129.9618,8085.0
2021-12-27 13:20:00,132.57,132.65,132.43,132.55,8205.0,129.9618,130.0402,129.8245,129.9421,8205.0
2021-12-27 13:30:00,132.56,132.58,132.47,132.53,5607.0,129.9519,129.9716,129.8637,129.9225,5607.0
2021-12-27 13:40:00,132.53,132.57,132.44,132.56,5202.0,129.9225,129.9618,129.8343,129.9519,5202.0
2021-12-27 13:50:00,132.54,132.73,132.53,132.64,13294.0,129.9323,130.1186,129.9225,130.0304,13294.0
2021-12-27 14:00:00,132.61,132.76,132.57,132.74,14850.0,130.001,130.148,129.9618,130.1284,14850.0
2021-12-27 14:10:00,132.76,132.82,132.65,132.65,16682.0,130.148,130.2068,130.0402,130.0402,16682.0
2021-12-27 14:20:00,132.67,132.83,132.67,132.75,11374.0,130.0598,130.2166,130.0598,130.1382,11374.0
2021-12-27 14:30:00,132.78,132.93,132.73,132.89,11188.0,130.1676,130.3147,130.1186,130.2755,11188.0
2021-12-27 14:40:00,132.91,132.95,132.64,132.65,23610.0,130.2951,130.3343,130.0304,130.0402,23610.0
2021-12-27 14:50:00,132.62,132.83,132.62,132.76,17316.0,130.0108,130.2166,130.0108,130.148,17316.0
2021-12-27 15:00:00,132.77,132.78,132.65,132.75,10762.0,130.1578,130.1676,130.0402,130.1382,10762.0
2021-12-27 15:10:00,132.72,132.76,132.6,132.65,22665.0,130.1088,130.148,129.9912,130.0402,22665.0
2021-12-27 15:20:00,132.66,132.77,132.59,132.67,14090.0,130.05,130.1578,129.9814,130.0598,14090.0
2021-12-27 15:30:00,132.69,132.93,132.67,132.88,23868.0,130.0794,130.3147,130.0598,130.2657,23868.0
2021-12-27 15:40:00,132.89,133.0,132.88,132.97,27881.0,130.2755,130.3833,130.2657,130.3539,27881.0
2021-12-27 15:50:00,132.99,133.15,132.9,132.99,95673.0,130.3735,130.5303,130.2853,130.3735,95673.0
2021-12-28 09:30:00,133.25,134.0,133.04,133.96,21443.0,130.6284,131.3636,130.4225,131.3244,21443.0
2021-12-28 09:40:00,133.92,134.27,133.91,134.07,16317.0,131.2852,131.6283,131.2754,131.4322,16317.0
2021-12-28 09:50:00,133.99,134.43,133.79,134.36,8377.0,131.3538,131.7852,131.1577,131.7165,8377.0
2021-12-28 10:00:00,134.44,134.6,134.23,134.45,9350.0,131.795,131.9518,131.5891,131.8048,9350.0
2021-12-28 10:10:00,134.27,134.69,134.25,134.47,7548.0,131.6283,132.04,131.6087,131.8244,7548.0
2021-12-28 10:20:00,134.5,134.88,134.5,134.81,11865.0,131.8538,132.2263,131.8538,132.1577,11865.0
2021-12-28 10:30:00,134.81,134.93,134.45,134.45,28810.0,132.1577,132.2753,131.8048,131.8048,28810.0
2021-12-28 10:40:00,134.45,134.53,134.41,134.47,3692.0,131.8048,131.8832,131.7656,131.8244,3692.0
2021-12-28 10:50:00,134.48,134.52,134.32,134.42,6063.0,131.8342,131.8734,131.6773,131.7754,6063.0
2021-12-28 11:00:00,134.39,134.44,134.02,134.44,15426.0,131.7459,131.795,131.3832,131.795,15426.0
2021-12-28 11:10:00,134.47,134.69,134.45,134.66,10785.0,131.8244,132.04,131.8048,132.0106,10785.0
2021-12-28 11:20:00,134.72,134.97,134.58,134.81,53556.0,132.0695,132.3145,131.9322,132.1577,53556.0
2021-12-28 11:30:00,134.85,134.91,134.29,134.65,101841.0,132.1969,132.2557,131.6479,132.0008,101841.0
2021-12-28 11:40:00,134.67,134.67,134.21,134.43,9120.0,132.0204,132.0204,131.5695,131.7852,9120.0
2021-12-28 11:50:00,134.41,134.44,134.06,134.08,17146.0,131.7656,131.795,131.4224,131.442,17146.0
2021-12-28 12:00:00,134.04,134.21,133.9,134.2,18008.0,131.4028,131.5695,131.2656,131.5597,18008.0
2021-12-28 12:10:00,134.17,134.26,134.1,134.13,5549.0,131.5303,131.6185,131.4616,131.4911,5549.0
2021-12-28 12:20:00,134.1,134.15,134.01,134.02,4639.0,131.4616,131.5107,131.3734,131.3832,4639.0
2021-12-28 12:30:00,134.02,134.02,133.68,133.88,8352.0,131.3832,131.3832,131.0499,131.246,8352.0
2021-12-28 12:40:00,133.83,133.86,133.7,133.84,10939.0,131.197,131.2264,131.0695,131.2068,10939.0
2021-12-28 12:50:00,133.86,134.01,133.8,133.98,12224.0,131.2264,131.3734,131.1676,131.344,12224.0
2021-12-28 13:00:00,133.96,133.99,133.83,133.93,5834.0,131.3244,131.3538,131.197,131.295,5834.0
2021-12-28 13:10:00,133.87,133.96,133.67,133.7,13447.0,131.2362,131.3244,131.0401,131.0695,13447.0
2021-12-28 13:20:00,133.73,133.77,133.49,133.62,8391.0,131.0989,131.1381,130.8637,130.9911,8391.0
2021-12-28 13:30:00,133.61,133.61,133.51,133.56,9669.0,130.9813,130.9813,130.8833,130.9323,9669.0
2021-12-28 13:40:00,133.59,133.62,133.51,133.51,5636.0,130.9617,130.9911,130.8833,130.8833,5636.0
2021-12-28 13:50:00,133.55,133.59,133.5,133.56,7120.0,130.9225,130.9617,130.8735,130.9323,7120.0
2021-12-28 14:00:00,133.53,133.53,133.23,133.23,5143.0,130.9029,130.9029,130.6088,130.6088,5143.0
2021-12-28 14:10:00,133.34,133.41,133.21,133.36,5619.0,130.7166,130.7852,130.5892,130.7362,5619.0
2021-12-28 14:20:00,133.33,133.38,133.2,133.23,11864.0,130.7068,130.7558,130.5794,130.6088,11864.0
2021-12-28 14:30:00,133.2,133.44,133.16,133.23,7218.0,130.5794,130.8146,130.5401,130.6088,7218.0
2021-12-28 14:40:00,133.27,133.3,133.18,133.3,4988.0,130.648,130.6774,130.5598,130.6774,4988.0
2021-12-28 14:50:00,133.28,133.41,133.28,133.36,8316.0,130.6578,130.7852,130.6578,130.7362,8316.0
2021-12-28 15:00:00,133.36,133.39,133.18,133.18,12317.0,130.7362,130.7656,130.5598,130.5598,12317.0
2021-12-28 15:10:00,133.16,133.34,133.13,133.23,8032.0,130.5401,130.7166,130.5107,130.6088,8032.0
2021-12-28 15:20:00,133.21,133.37,133.21,133.37,10556.0,130.5892,130.746,130.5892,130.746,10556.0
2021-12-28 15:30:00,133.38,133.42,133.2,133.31,14183.0,130.7558,130.795,130.5794,130.6872,14183.0
2021-12-28 15:40:00,133.31,133.48,133.3,133.38,20875.0,130.6872,130.8538,130.6774,130.7558,20875.0
2021-12-28 15:50:00,133.36,133.48,133.17,133.47,67837.0,130.7362,130.8538,130.5499,130.844,67837.0
2021-12-29 09:30:00,134.1,134.17,132.74,133.12,27577.0,131.4616,131.5303,130.1284,130.5009,27577.0
2021-12-29 09:40:00,133.18,133.44,132.64,132.73,12846.0,130.5598,130.8146,130.0304,130.1186,12846.0
2021-12-29 09:50:00,132.89,132.89,132.18,132.52,19553.0,130.2755,130.2755,129.5794,129.9127,19553.0
2021-12-29 10:00:00,132.47,132.72,132.26,132.55,11404.0,129.8637,130.1088,129.6579,129.9421,11404.0
2021-12-29 10:10:00,132.52,132.58,132.24,132.55,14189.0,129.9127,129.9716,129.6382,129.9421,14189.0
2021-12-29 10:20:00,132.49,132.78,132.26,132.37,14083.0,129.8833,130.1676,129.6579,129.7657,14083.0
2021-12-29 10:30:00,132.31,132.45,131.95,132.01,11618.0,129.7069,129.8441,129.354,129.4128,11618.0
2021-12-29 10:40:00,132.06,132.24,131.88,132.19,12011.0,129.4618,129.6382,129.2853,129.5892,12011.0
2021-12-29 10:50:00,132.19,132.32,131.97,132.01,15280.0,129.5892,129.7167,129.3736,129.4128,15280.0
2021-12-29 11:00:00,132.08,132.58,132.03,132.5,19281.0,129.4814,129.9716,129.4324,129.8931,19281.0
2021-12-29 11:10:00,132.54,132.57,132.38,132.44,9294.0,129.9323,129.9618,129.7755,129.8343,9294.0
2021-12-29 11:20:00,132.46,132.5,132.19,132.28,16058.0,129.8539,129.8931,129.5892,129.6775,16058.0
2021-12-29 11:30:00,132.24,132.4,132.18,132.39,4887.0,129.6382,129.7951,129.5794,129.7853,4887.0
2021-12-29 11:40:00,132.35,132.46,132.28,132.41,2557.0,129.7461,129.8539,129.6775,129.8049,2557.0
2021-12-29 11:50:00,132.4,132.62,132.36,132.58,5805.0,129.7951,130.0108,129.7559,129.9716,5805.0
2021-12-29 12:00:00,132.56,132.57,132.37,132.42,10610.0,129.9519,129.9618,129.7657,129.8147,10610.0
2021-12-29 12:10:00,132.47,132.59,132.34,132.59,4804.0,129.8637,129.9814,129.7363,129.9814,4804.0
2021-12-29 12:20:00,132.61,132.72,132.54,132.71,4079.0,130.001,130.1088,129.9323,130.099,4079.0
2021-12-29 12:30:00,132.71,132.71,132.59,132.59,2500.0,130.099,130.099,129.9814,129.9814,2500.0
2021-12-29 12:40:00,132.59,132.68,132.55,132.59,2500.0,129.9814,130.0696,129.9421,129.9814,2500.0
2021-12-29 12:50:00,132.58,132.7,132.58,132.69,2468.0,129.9716,130.0892,129.9716,130.0794,2468.0
2021-12-29 13:00:00,132.72,132.72,132.6,132.67,3511.0,130.1088,130.1088,129.9912,130.0598,3511.0
2021-12-29 13:10:00,132.65,132.73,132.58,132.61,6103.0,130.0402,130.1186,129.9716,130.001,6103.0
2021-12-29 13:20:00,132.61,132.61,132.38,132.41,13212.0,130.001,130.001,129.7755,129.8049,13212.0
2021-12-29 13:30:00,132.4,132.43,132.33,132.36,5628.0,129.7951,129.8245,129.7265,129.7559,5628.0
2021-12-29 13:40:00,132.34,132.37,132.28,132.34,10405.0,129.7363,129.7657,129.6775,129.7363,10405.0
2021-12-29 13:50:00,132.33,132.45,132.3,132.41,10003.0,129.7265,129.8441,129.6971,129.8049,10003.0
2021-12-29 14:00:00,132.43,132.44,132.27,132.44,12587.0,129.8245,129.8343,129.6677,129.8343,12587.0
2021-12-29 14:10:00,132.45,132.95,132.45,132.95,7918.0,129.8441,130.3343,129.8441,130.3343,7918.0
2021-12-29 14:20:00,132.84,132.9,132.76,132.83,6246.0,130.2264,130.2853,130.148,130.2166,6246.0
2021-12-29 14:30:00,132.8,132.98,132.8,132.89,8068.0,130.1872,130.3637,130.1872,130.2755,8068.0
2021-12-29 14:40:00,132.89,132.89,132.68,132.69,9056.0,130.2755,130.2755,130.0696,130.0794,9056.0
2021-12-29 14:50:00,132.72,132.9,132.72,132.8,6380.0,130.1088,130.2853,130.1088,130.1872,6380.0
2021-12-29 15:00:00,132.75,132.89,132.65,132.83,9094.0,130.1382,130.2755,130.0402,130.2166,9094.0
2021-12-29 15:10:00,132.81,132.87,132.71,132.86,6053.0,130.197,130.2558,130.099,130.246,6053.0
2021-12-29 15:20:00,132.78,132.83,132.74,132.83,4962.0,130.1676,130.2166,130.1284,130.2166,4962.0
2021-12-29 15:30:00,132.85,132.99,132.8,132.9,11154.0,130.2362,130.3735,130.1872,130.2853,11154.0
2021-12-29 15:40:00,132.91,133.06,132.89,133.03,15993.0,130.2951,130.4421,130.2755,130.4127,15993.0
2021-12-29 15:50:00,133.04,133.21,133.0,133.12,48520.0,130.4225,130.5892,130.3833,130.5009,48520.0
2021-12-30 09:30:00,133.7,134.76,133.7,134.76,29174.0,131.0695,132.1087,131.0695,132.1087,29174.0
2021-12-30 09:40:00,134.59,134.69,134.2,134.4,20112.0,131.942,132.04,131.5597,131.7557,20112.0
2021-12-30 09:50:00,134.39,134.63,134.03,134.32,19070.0,131.7459,131.9812,131.393,131.6773,19070.0
2021-12-30 10:00:00,134.31,134.51,134.28,134.35,11187.0,131.6675,131.8636,131.6381,131.7067,11187.0
2021-12-30 10:10:00,134.23,134.81,134.23,134.74,47360.0,131.5891,132.1577,131.5891,132.0891,47360.0
2021-12-30 10:20:00,134.71,134.77,134.63,134.72,6331.0,132.0596,132.1185,131.9812,132.0695,6331.0
2021-12-30 10:30:00,134.71,134.87,134.66,134.79,10520.0,132.0596,132.2165,132.0106,132.1381,10520.0
2021-12-30 10:40:00,134.81,135.2,134.77,134.93,27120.0,132.1577,132.54,132.1185,132.2753,27120.0
2021-12-30 10:50:00,134.94,135.03,134.58,134.58,25730.0,132.2851,132.3734,131.9322,131.9322,25730.0
2021-12-30 11:00:00,134.58,134.81,134.5,134.5,22207.0,131.9322,132.1577,131.8538,131.8538,22207.0
2021-12-30 11:10:00,134.53,134.75,134.47,134.74,10602.0,131.8832,132.0989,131.8244,132.0891,10602.0
2021-12-30 11:20:00,134.78,135.25,134.77,135.24,22979.0,132.1283,132.589,132.1185,132.5792,22979.0
2021-12-30 11:30:00,135.21,135.31,134.82,134.82,26858.0,132.5498,132.6478,132.1675,132.1675,26858.0
2021-12-30 11:40:00,134.84,135.05,134.76,135.02,13697.0,132.1871,132.393,132.1087,132.3635,13697.0
2021-12-30 11:50:00,135.01,135.2,134.98,135.14,14570.0,132.3537,132.54,132.3243,132.4812,14570.0
2021-12-30 12:00:00,135.16,135.2,134.98,134.98,8567.0,132.5008,132.54,132.3243,132.3243,8567.0
2021-12-30 12:10:00,134.93,135.09,134.92,135.03,8758.0,132.2753,132.4322,132.2655,132.3734,8758.0
2021-12-30 12:20:00,135.04,135.21,135.02,135.16,11755.0,132.3832,132.5498,132.3635,132.5008,11755.0
2021-12-30 12:30:00,135.18,135.2,135.02,135.02,9329.0,132.5204,132.54,132.3635,132.3635,9329.0
2021-12-30 12:40:00,134.97,135.19,134.89,135.15,7942.0,132.3145,132.5302,132.2361,132.491,7942.0
2021-12-30 12:50:00,135.15,135.36,135.09,135.24,8552.0,132.491,132.6969,132.4322,132.5792,8552.0
2021-12-30 13:00:00,135.24,135.41,135.22,135.31,14733.0,132.5792,132.7459,132.5596,132.6478,14733.0
2021-12-30 13:10:00,135.3,135.45,135.3,135.42,7491.0,132.638,132.7851,132.638,132.7557,7491.0
2021-12-30 13:20:00,135.42,135.56,135.38,135.39,11813.0,132.7557,132.8929,132.7165,132.7263,11813.0
2021-12-30 13:30:00,135.38,135.56,135.37,135.56,6489.0,132.7165,132.8929,132.7067,132.8929,6489.0
2021-12-30 13:40:00,135.53,135.53,135.44,135.5,4275.0,132.8635,132.8635,132.7753,132.8341,4275.0
2021-12-30 13:50:00,135.47,135.6,135.44,135.5,6919.0,132.8047,132.9321,132.7753,132.8341,6919.0
2021-12-30 14:00:00,135.47,135.58,135.41,135.52,8363.0,132.8047,132.9125,132.7459,132.8537,8363.0
2021-12-30 14:10:00,135.47,135.48,135.19,135.37,14035.0,132.8047,132.8145,132.5302,132.7067,14035.0
2021-12-30 14:20:00,135.39,135.39,135.2,135.3,7542.0,132.7263,132.7263,132.54,132.638,7542.0
2021-12-30 14:30:00,135.3,135.32,135.2,135.22,16453.0,132.638,132.6576,132.54,132.5596,16453.0
2021-12-30 14:40:00,135.23,135.3,135.06,135.13,20812.0,132.5694,132.638,132.4028,132.4714,20812.0
2021-12-30 14:50:00,135.1,135.22,135.04,135.21,9227.0,132.442,132.5596,132.3832,132.5498,9227.0
2021-12-30 15:00:00,135.18,135.18,134.96,135.08,12260.0,132.5204,132.5204,132.3047,132.4224,12260.0
2021-12-30 15:10:00,135.08,135.12,134.91,134.93,10612.0,132.4224,132.4616,132.2557,132.2753,10612.0
2021-12-30 15:20:00,134.92,135.07,134.89,134.94,25724.0,132.2655,132.4126,132.2361,132.2851,25724.0
2021-12-30 15:30:00,134.96,135.0,134.74,134.84,23988.0,132.3047,132.3439,132.0891,132.1871,23988.0
2021-12-30 15:40:00,134.82,134.83,134.66,134.69,24427.0,132.1675,132.1773,132.0106,132.04,24427.0
2021-12-30 15:50:00,134.69,134.71,134.31,134.47,89469.0,132.04,132.0596,131.6675,131.8244,89469.0
2021-12-31 09:30:00,134.46,134.99,134.01,134.39,30583.0,131.8146,132.3341,131.3734,131.7459,30583.0
2021-12-31 09:40:00,134.32,134.43,133.83,134.0,22569.0,131.6773,131.7852,131.197,131.3636,22569.0
2021-12-31 09:50:00,133.96,134.13,133.8,133.96,16504.0,131.3244,131.4911,131.1676,131.3244,16504.0
2021-12-31 10:00:00,133.91,133.97,133.55,133.84,16620.0,131.2754,131.3342,130.9225,131.2068,16620.0
2021-12-31 10:10:00,133.81,133.81,133.51,133.64,12733.0,131.1774,131.1774,130.8833,131.0107,12733.0
2021-12-31 10:20:00,133.68,133.68,133.38,133.53,15879.0,131.0499,131.0499,130.7558,130.9029,15879.0
2021-12-31 10:30:00,133.56,133.56,133.22,133.25,13435.0,130.9323,130.9323,130.599,130.6284,13435.0
2021-12-31 10:40:00,133.25,133.33,133.1,133.26,10555.0,130.6284,130.7068,130.4813,130.6382,10555.0
2021-12-31 10:50:00,133.23,133.38,133.18,133.33,14485.0,130.6088,130.7558,130.5598,130.7068,14485.0
2021-12-31 11:00:00,133.37,133.39,133.11,133.18,25873.0,130.746,130.7656,130.4911,130.5598,25873.0
2021-12-31 11:10:00,133.11,133.45,133.09,133.33,5796.0,130.4911,130.8244,130.4715,130.7068,5796.0
2021-12-31 11:20:00,133.34,133.51,133.29,133.5,4576.0,130.7166,130.8833,130.6676,130.8735,4576.0
2021-12-31 11:30:00,133.5,133.62,133.3,133.3,7140.0,130.8735,130.9911,130.6774,130.6774,7140.0
2021-12-31 11:40:00,133.29,133.47,133.29,133.42,7725.0,130.6676,130.844,130.6676,130.795,7725.0
2021-12-31 11:50:00,133.4,133.64,133.35,133.64,5752.0,130.7754,131.0107,130.7264,131.0107,5752.0
2021-12-31 12:00:00,133.63,133.86,133.51,133.75,5472.0,131.0009,131.2264,130.8833,131.1185,5472.0
2021-12-31 12:10:00,133.78,133.78,133.52,133.57,8077.0,131.1479,131.1479,130.8931,130.9421,8077.0
2021-12-31 12:20:00,133.59,133.59,133.36,133.4,5267.0,130.9617,130.9617,130.7362,130.7754,5267.0
2021-12-31 12:30:00,133.4,133.53,133.3,133.51,8786.0,130.7754,130.9029,130.6774,130.8833,8786.0
2021-12-31 12:40:00,133.46,133.51,133.35,133.42,7028.0,130.8342,130.8833,130.7264,130.795,7028.0
2021-12-31 12:50:00,133.4,133.52,133.35,133.51,9855.0,130.7754,130.8931,130.7264,130.8833,9855.0
2021-12-31 13:00:00,133.51,133.61,133.5,133.56,6887.0,130.8833,130.9813,130.8735,130.9323,6887.0
2021-12-31 13:10:00,133.55,133.62,133.49,133.54,8674.0,130.9225,130.9911,130.8637,130.9127,8674.0
2021-12-31 13:20:00,133.54,133.66,133.54,133.57,7221.0,130.9127,131.0303,130.9127,130.9421,7221.0
2021-12-31 13:30:00,133.55,133.59,133.42,133.42,6011.0,130.9225,130.9617,130.795,130.795,6011.0
2021-12-31 13:40:00,133.4,133.4,133.29,133.31,18246.0,130.7754,130.7754,130.6676,130.6872,18246.0
2021-12-31 13:50:00,133.3,133.34,133.14,133.24,9597.0,130.6774,130.7166,130.5205,130.6186,9597.0
2021-12-31 14:00:00,133.25,133.25,133.01,133.04,7183.0,130.6284,130.6284,130.3931,130.4225,7183.0
2021-12-31 14:10:00,133.02,133.1,132.98,133.03,12356.0,130.4029,130.4813,130.3637,130.4127,12356.0
2021-12-31 14:20:00,133.02,133.08,132.97,133.04,13447.0,130.4029,130.4617,130.3539,130.4225,13447.0
2021-12-31 14:30:00,133.05,133.23,133.03,133.09,12051.0,130.4323,130.6088,130.4127,130.4715,12051.0
2021-12-31 14:40:00,133.15,133.15,133.0,133.01,7008.0,130.5303,130.5303,130.3833,130.3931,7008.0
2021-12-31 14:50:00,132.99,132.99,132.83,132.83,12692.0,130.3735,130.3735,130.2166,130.2166,12692.0
2021-12-31 15:00:00,132.87,133.03,132.8,132.81,15587.0,130.2558,130.4127,130.1872,130.197,15587.0
2021-12-31 15:10:00,132.8,132.96,132.75,132.82,15818.0,130.1872,130.3441,130.1382,130.2068,15818.0
2021-12-31 15:20:00,132.83,132.93,132.7,132.93,23124.0,130.2166,130.3147,130.0892,130.3147,23124.0
2021-12-31 15:30:00,132.9,132.94,132.47,132.63,34459.0,130.2853,130.3245,129.8637,130.0206,34459.0
2021-12-31 15:40:00,132.6,132.73,132.52,132.57,50170.0,129.9912,130.1186,129.9127,129.9618,50170.0
2021-12-31 15:50:00,132.55,132.55,131.65,131.89,236387.0,129.9421,129.9421,129.0599,129.2951,236387.0
2022-01-03 09:30:00,131.7,132.81,131.7,132.76,133798.0,129.1089,130.197,129.1089,130.148,133798.0
2022-01-03 09:40:00,132.75,133.13,132.3,132.54,65241.0,130.1382,130.5107,129.6971,129.9323,65241.0
2022-01-03 09:50:00,132.56,132.9,132.38,132.54,34528.0,129.9519,130.2853,129.7755,129.9323,34528.0
2022-01-03 10:00:00,132.58,133.4,132.49,132.99,30788.0,129.9716,130.7754,129.8833,130.3735,30788.0
2022-01-03 10:10:00,133.0,133.25,132.6,132.74,30188.0,130.3833,130.6284,129.9912,130.1284,30188.0
2022-01-03 10:20:00,132.79,133.62,132.79,133.11,26975.0,130.1774,130.9911,130.1774,130.4911,26975.0
2022-01-03 10:30:00,133.24,133.41,132.7,132.75,21014.0,130.6186,130.7852,130.0892,130.1382,21014.0
2022-01-03 10:40:00,132.78,133.16,132.78,133.0,12309.0,130.1676,130.5401,130.1676,130.3833,12309.0
2022-01-03 10:50:00,132.94,133.38,132.94,133.29,18271.0,130.3245,130.7558,130.3245,130.6676,18271.0
2022-01-03 11:00:00,133.28,133.57,133.23,133.24,10915.0,130.6578,130.9421,130.6088,130.6186,10915.0
2022-01-03 11:10:00,133.24,133.35,133.0,133.0,8053.0,130.6186,130.7264,130.3833,130.3833,8053.0
2022-01-03 11:20:00,132.94,133.2,132.83,133.01,11558.0,130.3245,130.5794,130.2166,130.3931,11558.0
2022-01-03 11:30:00,132.99,133.12,132.89,132.97,16058.0,130.3735,130.5009,130.2755,130.3539,16058.0
2022-01-03 11:40:00,133.01,133.25,132.97,133.2,9276.0,130.3931,130.6284,130.3539,130.5794,9276.0
2022-01-03 11:50:00,133.12,133.25,132.96,133.03,9347.0,130.5009,130.6284,130.3441,130.4127,9347.0
2022-01-03 12:00:00,133.03,133.38,132.96,133.35,12179.0,130.4127,130.7558,130.3441,130.7264,12179.0
2022-01-03 12:10:00,133.33,133.42,133.14,133.22,17814.0,130.7068,130.795,130.5205,130.599,17814.0
2022-01-03 12:20:00,133.26,133.31,133.11,133.18,12951.0,130.6382,130.6872,130.4911,130.5598,12951.0
2022-01-03 12:30:00,133.27,133.42,133.21,133.39,8844.0,130.648,130.795,130.5892,130.7656,8844.0
2022-01-03 12:40:00,133.37,133.62,133.28,133.62,14798.0,130.746,130.9911,130.6578,130.9911,14798.0
2022-01-03 12:50:00,133.65,133.69,133.49,133.68,15899.0,131.0205,131.0597,130.8637,131.0499,15899.0
2022-01-03 13:00:00,133.65,133.74,133.4,133.74,17391.0,131.0205,131.1087,130.7754,131.1087,17391.0
2022-01-03 13:10:00,133.71,133.9,133.66,133.89,13029.0,131.0793,131.2656,131.0303,131.2558,13029.0
2022-01-03 13:20:00,133.91,134.22,133.9,134.19,10468.0,131.2754,131.5793,131.2656,131.5499,10468.0
2022-01-03 13:30:00,134.25,134.39,134.12,134.32,9186.0,131.6087,131.7459,131.4813,131.6773,9186.0
2022-01-03 13:40:00,134.33,134.47,134.28,134.4,6872.0,131.6871,131.8244,131.6381,131.7557,6872.0
2022-01-03 13:50:00,134.41,134.58,134.37,134.58,10809.0,131.7656,131.9322,131.7263,131.9322,10809.0
2022-01-03 14:00:00,134.6,134.61,134.4,134.47,13861.0,131.9518,131.9616,131.7557,131.8244,13861.0
2022-01-03 14:10:00,134.47,134.59,134.43,134.54,15973.0,131.8244,131.942,131.7852,131.893,15973.0
2022-01-03 14:20:00,134.54,134.73,134.45,134.73,13364.0,131.893,132.0793,131.8048,132.0793,13364.0
2022-01-03 14:30:00,134.72,134.85,134.63,134.78,18648.0,132.0695,132.1969,131.9812,132.1283,18648.0
2022-01-03 14:40:00,134.78,135.29,134.75,135.26,25438.0,132.1283,132.6282,132.0989,132.5988,25438.0
2022-01-03 14:50:00,135.27,135.45,135.25,135.44,26473.0,132.6086,132.7851,132.589,132.7753,26473.0
2022-01-03 15:00:00,135.38,135.48,135.33,135.44,19083.0,132.7165,132.8145,132.6675,132.7753,19083.0
2022-01-03 15:10:00,135.4,135.58,135.4,135.52,16568.0,132.7361,132.9125,132.7361,132.8537,16568.0
2022-01-03 15:20:00,135.49,135.93,135.49,135.87,30851.0,132.8243,133.2556,132.8243,133.1968,30851.0
2022-01-03 15:30:00,135.87,135.98,135.48,135.59,68190.0,133.1968,133.3047,132.8145,132.9223,68190.0
2022-01-03 15:40:00,135.6,135.6,135.16,135.39,59139.0,132.9321,132.9321,132.5008,132.7263,59139.0
2022-01-03 15:50:00,135.37,135.39,134.81,134.97,155431.0,132.7067,132.7263,132.1577,132.3145,155431.0
2022-01-04 09:30:00,134.5,135.46,134.32,134.84,51454.0,131.8538,132.7949,131.6773,132.1871,51454.0
2022-01-04 09:40:00,134.85,135.18,134.02,134.28,24326.0,132.1969,132.5204,131.3832,131.6381,24326.0
2022-01-04 09:50:00,134.23,134.4,133.78,134.39,62687.0,131.5891,131.7557,131.1479,131.7459,62687.0
2022-01-04 10:00:00,134.47,134.56,134.2,134.47,17804.0,131.8244,131.9126,131.5597,131.8244,17804.0
2022-01-04 10:10:00,134.42,134.45,134.13,134.13,15024.0,131.7754,131.8048,131.4911,131.4911,15024.0
2022-01-04 10:20:00,134.08,134.69,134.07,134.54,17791.0,131.442,132.04,131.4322,131.893,17791.0
2022-01-04 10:30:00,134.54,135.01,134.44,134.76,29051.0,131.893,132.3537,131.795,132.1087,29051.0
2022-01-04 10:40:00,134.77,134.79,134.28,134.51,21339.0,132.1185,132.1381,131.6381,131.8636,21339.0
2022-01-04 10:50:00,134.51,134.78,134.41,134.47,20169.0,131.8636,132.1283,131.7656,131.8244,20169.0
2022-01-04 11:00:00,134.34,134.62,134.05,134.29,28313.0,131.6969,131.9714,131.4126,131.6479,28313.0
2022-01-04 11:10:00,134.3,134.87,134.3,134.73,34053.0,131.6577,132.2165,131.6577,132.0793,34053.0
2022-01-04 11:20:00,134.78,135.12,134.54,134.99,30610.0,132.1283,132.4616,131.893,132.3341,30610.0
2022-01-04 11:30:00,134.96,135.25,134.8,135.25,28965.0,132.3047,132.589,132.1479,132.589,28965.0
2022-01-04 11:40:00,135.24,135.64,135.24,135.29,56445.0,132.5792,132.9714,132.5792,132.6282,56445.0
2022-01-04 11:50:00,135.37,135.62,135.28,135.32,14312.0,132.7067,132.9517,132.6184,132.6576,14312.0
2022-01-04 12:00:00,135.29,135.47,135.13,135.13,12451.0,132.6282,132.8047,132.4714,132.4714,12451.0
2022-01-04 12:10:00,135.17,135.23,134.99,135.16,7599.0,132.5106,132.5694,132.3341,132.5008,7599.0
2022-01-04 12:20:00,135.16,135.19,134.89,134.89,7760.0,132.5008,132.5302,132.2361,132.2361,7760.0
2022-01-04 12:30:00,134.96,135.12,134.87,135.12,8450.0,132.3047,132.4616,132.2165,132.4616,8450.0
2022-01-04 12:40:00,135.13,135.41,135.09,135.34,8653.0,132.4714,132.7459,132.4322,132.6773,8653.0
2022-01-04 12:50:00,135.31,135.35,135.05,135.12,10625.0,132.6478,132.6871,132.393,132.4616,10625.0
2022-01-04 13:00:00,135.16,135.34,135.11,135.32,10825.0,132.5008,132.6773,132.4518,132.6576,10825.0
2022-01-04 13:10:00,135.36,135.79,135.31,135.79,20342.0,132.6969,133.1184,132.6478,133.1184,20342.0
2022-01-04 13:20:00,135.72,135.8,135.55,135.63,18178.0,133.0498,133.1282,132.8831,132.9615,18178.0
2022-01-04 13:30:00,135.62,135.78,135.53,135.75,23814.0,132.9517,133.1086,132.8635,133.0792,23814.0
2022-01-04 13:40:00,135.72,135.88,135.7,135.82,22019.0,133.0498,133.2066,133.0302,133.1478,22019.0
2022-01-04 13:50:00,135.77,135.9,135.2,135.32,23053.0,133.0988,133.2262,132.54,132.6576,23053.0
2022-01-04 14:00:00,135.27,135.61,135.17,135.61,13248.0,132.6086,132.9419,132.5106,132.9419,13248.0
2022-01-04 14:10:00,135.61,135.69,135.47,135.65,12717.0,132.9419,133.0204,132.8047,132.9812,12717.0
2022-01-04 14:20:00,135.6,135.8,135.59,135.7,14746.0,132.9321,133.1282,132.9223,133.0302,14746.0
2022-01-04 14:30:00,135.65,135.75,135.5,135.7,24863.0,132.9812,133.0792,132.8341,133.0302,24863.0
2022-01-04 14:40:00,135.68,135.72,135.58,135.63,17312.0,133.0106,133.0498,132.9125,132.9615,17312.0
2022-01-04 14:50:00,135.63,135.66,135.58,135.64,17239.0,132.9615,132.991,132.9125,132.9714,17239.0
2022-01-04 15:00:00,135.64,135.96,135.64,135.92,20499.0,132.9714,133.2851,132.9714,133.2458,20499.0
2022-01-04 15:10:00,135.92,136.21,135.92,135.96,20805.0,133.2458,133.5301,133.2458,133.2851,20805.0
2022-01-04 15:20:00,135.95,136.23,135.9,136.23,25748.0,133.2753,133.5497,133.2262,133.5497,25748.0
2022-01-04 15:30:00,136.23,136.3,136.01,136.1,31286.0,133.5497,133.6184,133.3341,133.4223,31286.0
2022-01-04 15:40:00,136.11,136.29,136.08,136.16,39558.0,133.4321,133.6086,133.4027,133.4811,39558.0
2022-01-04 15:50:00,136.09,136.18,135.74,135.76,163967.0,133.4125,133.5007,133.0694,133.089,163967.0
2022-01-05 09:30:00,136.3,137.48,135.55,136.42,62093.0,133.6184,134.7752,132.8831,133.736,62093.0
2022-01-05 09:40:00,136.61,137.46,136.54,137.0,25506.0,133.9223,134.7555,133.8536,134.3046,25506.0
2022-01-05 09:50:00,137.0,137.23,136.65,136.97,16712.0,134.3046,134.5301,133.9615,134.2752,16712.0
2022-01-05 10:00:00,136.97,136.99,135.96,135.97,18481.0,134.2752,134.2948,133.2851,133.2949,18481.0
2022-01-05 10:10:00,135.97,136.23,135.75,135.87,21647.0,133.2949,133.5497,133.0792,133.1968,21647.0
2022-01-05 10:20:00,135.87,136.42,135.79,136.19,27495.0,133.1968,133.736,133.1184,133.5105,27495.0
2022-01-05 10:30:00,136.31,136.55,136.09,136.46,27416.0,133.6282,133.8634,133.4125,133.7752,27416.0
2022-01-05 10:40:00,136.46,136.69,136.4,136.58,11154.0,133.7752,134.0007,133.7164,133.8929,11154.0
2022-01-05 10:50:00,136.62,136.81,136.44,136.52,26564.0,133.9321,134.1183,133.7556,133.834,26564.0
2022-01-05 11:00:00,136.5,136.6,136.24,136.56,19674.0,133.8144,133.9125,133.5595,133.8733,19674.0
2022-01-05 11:10:00,136.53,136.73,136.34,136.73,35072.0,133.8438,134.0399,133.6576,134.0399,35072.0
2022-01-05 11:20:00,136.68,136.77,136.15,136.26,16065.0,133.9909,134.0791,133.4713,133.5792,16065.0
2022-01-05 11:30:00,136.28,136.4,135.6,135.6,75739.0,133.5988,133.7164,132.9321,132.9321,75739.0
2022-01-05 11:40:00,135.65,135.99,135.47,135.58,77711.0,132.9812,133.3145,132.8047,132.9125,77711.0
2022-01-05 11:50:00,135.6,136.19,135.58,136.17,9025.0,132.9321,133.5105,132.9125,133.4909,9025.0
2022-01-05 12:00:00,136.19,136.42,136.05,136.27,9761.0,133.5105,133.736,133.3733,133.589,9761.0
2022-01-05 12:10:00,136.22,136.3,136.03,136.18,8832.0,133.5399,133.6184,133.3537,133.5007,8832.0
2022-01-05 12:20:00,136.13,136.25,135.9,135.99,22750.0,133.4517,133.5693,133.2262,133.3145,22750.0
2022-01-05 12:30:00,135.99,136.13,135.42,135.47,12112.0,133.3145,133.4517,132.7557,132.8047,12112.0
2022-01-05 12:40:00,135.51,135.52,135.16,135.27,13156.0,132.8439,132.8537,132.5008,132.6086,13156.0
2022-01-05 12:50:00,135.24,135.64,135.13,135.33,20635.0,132.5792,132.9714,132.4714,132.6675,20635.0
2022-01-05 13:00:00,135.37,135.37,135.0,135.15,20377.0,132.7067,132.7067,132.3439,132.491,20377.0
2022-01-05 13:10:00,135.16,135.42,135.06,135.38,22907.0,132.5008,132.7557,132.4028,132.7165,22907.0
2022-01-05 13:20:00,135.4,135.58,135.32,135.48,13735.0,132.7361,132.9125,132.6576,132.8145,13735.0
2022-01-05 13:30:00,135.48,135.55,135.25,135.29,21146.0,132.8145,132.8831,132.589,132.6282,21146.0
2022-01-05 13:40:00,135.38,135.5,135.2,135.4,15646.0,132.7165,132.8341,132.54,132.7361,15646.0
2022-01-05 13:50:00,135.37,135.6,135.32,135.6,7282.0,132.7067,132.9321,132.6576,132.9321,7282.0
2022-01-05 14:00:00,135.64,135.86,135.19,135.34,17235.0,132.9714,133.187,132.5302,132.6773,17235.0
2022-01-05 14:10:00,135.3,135.3,134.89,135.05,16216.0,132.638,132.638,132.2361,132.393,16216.0
2022-01-05 14:20:00,135.05,135.39,134.88,135.38,24786.0,132.393,132.7263,132.2263,132.7165,24786.0
2022-01-05 14:30:00,135.37,135.42,135.02,135.22,25238.0,132.7067,132.7557,132.3635,132.5596,25238.0
2022-01-05 14:40:00,135.16,135.22,135.0,135.21,37997.0,132.5008,132.5596,132.3439,132.5498,37997.0
2022-01-05 14:50:00,135.28,135.35,135.03,135.28,16066.0,132.6184,132.6871,132.3734,132.6184,16066.0
2022-01-05 15:00:00,135.23,135.23,134.99,135.1,39415.0,132.5694,132.5694,132.3341,132.442,39415.0
2022-01-05 15:10:00,135.09,135.39,135.03,135.12,25451.0,132.4322,132.7263,132.3734,132.4616,25451.0
2022-01-05 15:20:00,135.12,135.17,134.8,135.08,29124.0,132.4616,132.5106,132.1479,132.4224,29124.0
2022-01-05 15:30:00,135.08,135.19,134.99,135.06,68612.0,132.4224,132.5302,132.3341,132.4028,68612.0
2022-01-05 15:40:00,135.06,135.1,134.57,134.6,62034.0,132.4028,132.442,131.9224,131.9518,62034.0
2022-01-05 15:50:00,134.58,134.58,133.63,133.69,261738.0,131.9322,131.9322,131.0009,131.0597,261738.0
2022-01-06 09:30:00,133.28,133.97,132.45,133.72,60446.0,130.6578,131.3342,129.8441,131.0891,60446.0
2022-01-06 09:40:00,133.86,133.86,132.14,132.15,28146.0,131.2264,131.2264,129.5402,129.55,28146.0
2022-01-06 09:50:00,132.14,132.39,131.8,132.15,24700.0,129.5402,129.7853,129.2069,129.55,24700.0
2022-01-06 10:00:00,132.07,132.19,131.67,131.79,54618.0,129.4716,129.5892,129.0795,129.1971,54618.0
2022-01-06 10:10:00,131.69,131.78,131.21,131.37,23280.0,129.0991,129.1873,128.6285,128.7854,23280.0
2022-01-06 10:20:00,131.46,132.2,131.46,131.88,14950.0,128.8736,129.599,128.8736,129.2853,14950.0
2022-01-06 10:30:00,131.96,132.63,131.8,132.48,19402.0,129.3638,130.0206,129.2069,129.8735,19402.0
2022-01-06 10:40:00,132.51,132.92,132.51,132.88,13572.0,129.9029,130.3049,129.9029,130.2657,13572.0
2022-01-06 10:50:00,132.83,133.1,132.81,132.86,19660.0,130.2166,130.4813,130.197,130.246,19660.0
2022-01-06 11:00:00,132.79,133.13,132.54,133.13,17503.0,130.1774,130.5107,129.9323,130.5107,17503.0
2022-01-06 11:10:00,133.12,133.12,132.39,132.39,15586.0,130.5009,130.5009,129.7853,129.7853,15586.0
2022-01-06 11:20:00,132.38,132.66,132.33,132.48,15905.0,129.7755,130.05,129.7265,129.8735,15905.0
2022-01-06 11:30:00,132.49,132.54,132.09,132.4,20170.0,129.8833,129.9323,129.4912,129.7951,20170.0
2022-01-06 11:40:00,132.31,132.88,132.16,132.79,17931.0,129.7069,130.2657,129.5598,130.1774,17931.0
2022-01-06 11:50:00,132.78,132.82,132.43,132.52,19865.0,130.1676,130.2068,129.8245,129.9127,19865.0
2022-01-06 12:00:00,132.62,132.63,132.38,132.58,13102.0,130.0108,130.0206,129.7755,129.9716,13102.0
2022-01-06 12:10:00,132.59,132.74,132.54,132.72,9603.0,129.9814,130.1284,129.9323,130.1088,9603.0
2022-01-06 12:20:00,132.67,132.97,132.66,132.95,8775.0,130.0598,130.3539,130.05,130.3343,8775.0
2022-01-06 12:30:00,132.97,132.99,132.42,132.61,11783.0,130.3539,130.3735,129.8147,130.001,11783.0
2022-01-06 12:40:00,132.54,132.78,132.46,132.68,9242.0,129.9323,130.1676,129.8539,130.0696,9242.0
2022-01-06 12:50:00,132.67,132.69,132.49,132.62,7660.0,130.0598,130.0794,129.8833,130.0108,7660.0
2022-01-06 13:00:00,132.58,132.58,132.28,132.29,11429.0,129.9716,129.9716,129.6775,129.6873,11429.0
2022-01-06 13:10:00,132.29,132.32,132.18,132.32,11169.0,129.6873,129.7167,129.5794,129.7167,11169.0
2022-01-06 13:20:00,132.31,132.31,131.86,131.89,15229.0,129.7069,129.7069,129.2657,129.2951,15229.0
2022-01-06 13:30:00,131.93,132.15,131.89,132.11,22590.0,129.3343,129.55,129.2951,129.5108,22590.0
2022-01-06 13:40:00,132.1,132.26,132.03,132.19,11427.0,129.501,129.6579,129.4324,129.5892,11427.0
2022-01-06 13:50:00,132.14,132.15,131.94,132.05,25956.0,129.5402,129.55,129.3441,129.452,25956.0
2022-01-06 14:00:00,131.99,131.99,131.73,131.8,10323.0,129.3932,129.3932,129.1383,129.2069,10323.0
2022-01-06 14:10:00,131.83,132.07,131.5,131.56,13883.0,129.2363,129.4716,128.9128,128.9716,13883.0
2022-01-06 14:20:00,131.57,131.63,131.4,131.46,14229.0,128.9814,129.0402,128.8148,128.8736,14229.0
2022-01-06 14:30:00,131.48,131.7,131.4,131.51,12394.0,128.8932,129.1089,128.8148,128.9226,12394.0
2022-01-06 14:40:00,131.57,131.62,131.29,131.33,16410.0,128.9814,129.0304,128.7069,128.7461,16410.0
2022-01-06 14:50:00,131.29,131.3,131.06,131.12,27572.0,128.7069,128.7167,128.4815,128.5403,27572.0
2022-01-06 15:00:00,131.13,131.2,130.99,131.08,23959.0,128.5501,128.6187,128.4128,128.5011,23959.0
2022-01-06 15:10:00,131.05,131.05,130.0,130.18,40191.0,128.4717,128.4717,127.4423,127.6188,40191.0
2022-01-06 15:20:00,130.19,130.33,130.03,130.3,36028.0,127.6286,127.7658,127.4717,127.7364,36028.0
2022-01-06 15:30:00,130.32,130.48,130.06,130.19,60410.0,127.756,127.9129,127.5011,127.6286,60410.0
2022-01-06 15:40:00,130.16,130.16,129.73,130.03,141495.0,127.5992,127.5992,127.1776,127.4717,141495.0
2022-01-06 15:50:00,130.02,130.04,129.42,129.72,210815.0,127.4619,127.4815,126.8737,127.1678,210815.0
2022-01-07 09:30:00,129.09,129.68,127.28,127.9,75450.0,126.5502,127.1286,124.7758,125.3836,75450.0
2022-01-07 09:40:00,127.84,129.69,127.64,129.35,48257.0,125.3248,127.1384,125.1287,126.8051,48257.0
2022-01-07 09:50:00,129.35,130.22,129.35,130.03,27902.0,126.8051,127.658,126.8051,127.4717,27902.0
2022-01-07 10:00:00,130.04,130.81,129.87,130.58,31533.0,127.4815,128.2364,127.3149,128.0109,31533.0
2022-01-07 10:10:00,130.52,131.33,130.3,131.08,34978.0,127.9521,128.7461,127.7364,128.5011,34978.0
2022-01-07 10:20:00,131.06,131.31,130.68,131.25,18376.0,128.4815,128.7265,128.1089,128.6677,18376.0
2022-01-07 10:30:00,131.29,131.34,130.41,130.56,18496.0,128.7069,128.756,127.8442,127.9913,18496.0
2022-01-07 10:40:00,130.53,130.82,130.24,130.28,16630.0,127.9619,128.2462,127.6776,127.7168,16630.0
2022-01-07 10:50:00,130.25,130.6,130.03,130.34,25184.0,127.6874,128.0305,127.4717,127.7756,25184.0
2022-01-07 11:00:00,130.29,130.41,130.01,130.06,21905.0,127.7266,127.8442,127.4521,127.5011,21905.0
2022-01-07 11:10:00,130.0,130.18,129.56,129.61,20213.0,127.4423,127.6188,127.011,127.06,20213.0
2022-01-07 11:20:00,129.54,129.87,129.38,129.69,53674.0,126.9914,127.3149,126.8345,127.1384,53674.0
2022-01-07 11:30:00,129.77,130.41,129.7,130.29,36103.0,127.2168,127.8442,127.1482,127.7266,36103.0
2022-01-07 11:40:00,130.31,130.91,130.31,130.83,10747.0,127.7462,128.3344,127.7462,128.256,10747.0
2022-01-07 11:50:00,130.92,131.01,130.69,130.95,12504.0,128.3442,128.4324,128.1187,128.3736,12504.0
2022-01-07 12:00:00,130.99,131.27,130.71,131.27,20148.0,128.4128,128.6873,128.1383,128.6873,20148.0
2022-01-07 12:10:00,131.24,131.91,131.2,131.5,214286.0,128.6579,129.3147,128.6187,128.9128,214286.0
2022-01-07 12:20:00,131.61,132.15,131.5,131.71,40865.0,129.0206,129.55,128.9128,129.1187,40865.0
2022-01-07 12:30:00,131.75,132.27,131.73,132.24,140480.0,129.1579,129.6677,129.1383,129.6382,140480.0
2022-01-07 12:40:00,132.25,132.47,131.98,132.0,15363.0,129.648,129.8637,129.3834,129.403,15363.0
2022-01-07 12:50:00,132.0,132.32,132.0,132.1,10240.0,129.403,129.7167,129.403,129.501,10240.0
2022-01-07 13:00:00,132.1,132.39,132.1,132.23,11478.0,129.501,129.7853,129.501,129.6284,11478.0
2022-01-07 13:10:00,132.2,132.35,132.2,132.33,8610.0,129.599,129.7461,129.599,129.7265,8610.0
2022-01-07 13:20:00,132.3,132.4,132.22,132.26,11188.0,129.6971,129.7951,129.6186,129.6579,11188.0
2022-01-07 13:30:00,132.25,132.32,132.07,132.14,13806.0,129.648,129.7167,129.4716,129.5402,13806.0
2022-01-07 13:40:00,132.15,132.41,132.1,132.34,17898.0,129.55,129.8049,129.501,129.7363,17898.0
2022-01-07 13:50:00,132.35,132.4,132.04,132.1,11814.0,129.7461,129.7951,129.4422,129.501,11814.0
2022-01-07 14:00:00,132.1,132.31,132.09,132.28,20355.0,129.501,129.7069,129.4912,129.6775,20355.0
2022-01-07 14:10:00,132.33,132.33,132.18,132.2,8324.0,129.7265,129.7265,129.5794,129.599,8324.0
2022-01-07 14:20:00,132.2,132.3,131.8,132.12,68196.0,129.599,129.6971,129.2069,129.5206,68196.0
2022-01-07 14:30:00,132.09,132.26,132.03,132.18,11714.0,129.4912,129.6579,129.4324,129.5794,11714.0
2022-01-07 14:40:00,132.2,132.3,132.02,132.03,10698.0,129.599,129.6971,129.4226,129.4324,10698.0
2022-01-07 14:50:00,132.0,132.16,131.99,132.11,5597.0,129.403,129.5598,129.3932,129.5108,5597.0
2022-01-07 15:00:00,132.12,132.22,132.08,132.16,18615.0,129.5206,129.6186,129.4814,129.5598,18615.0
2022-01-07 15:10:00,132.17,132.2,132.0,132.0,55975.0,129.5696,129.599,129.403,129.403,55975.0
2022-01-07 15:20:00,131.96,131.99,131.75,131.87,17209.0,129.3638,129.3932,129.1579,129.2755,17209.0
2022-01-07 15:30:00,131.85,132.2,131.85,131.94,69017.0,129.2559,129.599,129.2559,129.3441,69017.0
2022-01-07 15:40:00,131.96,132.04,131.72,131.91,42898.0,129.3638,129.4422,129.1285,129.3147,42898.0
2022-01-07 15:50:00,131.85,132.14,131.76,131.77,200726.0,129.2559,129.5402,129.1677,129.1775,200726.0
2022-01-10 09:30:00,131.4,131.89,130.25,130.94,121438.0,128.8148,129.2951,127.6874,128.3638,121438.0
2022-01-10 09:40:00,131.13,131.96,130.83,131.96,59845.0,128.5501,129.3638,128.256,129.3638,59845.0
2022-01-10 09:50:00,131.86,132.17,131.62,131.8,55328.0,129.2657,129.5696,129.0304,129.2069,55328.0
2022-01-10 10:00:00,131.75,131.89,130.54,130.65,33324.0,129.1579,129.2951,127.9717,128.0795,33324.0
2022-01-10 10:10:00,130.57,130.83,129.81,129.86,26851.0,128.0011,128.256,127.2561,127.3051,26851.0
2022-01-10 10:20:00,129.95,130.43,129.34,130.25,61268.0,127.3933,127.8639,126.7953,127.6874,61268.0
2022-01-10 10:30:00,130.19,130.36,129.44,129.45,57037.0,127.6286,127.7952,126.8933,126.9031,57037.0
2022-01-10 10:40:00,129.51,129.78,129.43,129.44,19012.0,126.962,127.2266,126.8835,126.8933,19012.0
2022-01-10 10:50:00,129.5,129.79,129.47,129.59,17595.0,126.9522,127.2364,126.9227,127.0404,17595.0
2022-01-10 11:00:00,129.57,129.79,129.48,129.79,19869.0,127.0208,127.2364,126.9325,127.2364,19869.0
2022-01-10 11:10:00,129.79,129.98,129.4,129.44,43630.0,127.2364,127.4227,126.8541,126.8933,43630.0
2022-01-10 11:20:00,129.48,129.62,129.36,129.51,63106.0,126.9325,127.0698,126.8149,126.962,63106.0
2022-01-10 11:30:00,129.48,129.5,128.8,129.0,41593.0,126.9325,126.9522,126.2659,126.462,41593.0
2022-01-10 11:40:00,129.01,129.21,128.33,129.2,33808.0,126.4718,126.6679,125.8052,126.6581,33808.0
2022-01-10 11:50:00,129.19,129.19,128.67,128.99,17060.0,126.6483,126.6483,126.1385,126.4522,17060.0
2022-01-10 12:00:00,128.95,129.03,128.64,128.65,14575.0,126.413,126.4914,126.1091,126.1189,14575.0
2022-01-10 12:10:00,128.62,128.71,128.55,128.65,14662.0,126.0895,126.1777,126.0208,126.1189,14662.0
2022-01-10 12:20:00,128.6,128.6,128.33,128.33,14264.0,126.0699,126.0699,125.8052,125.8052,14264.0
2022-01-10 12:30:00,128.32,128.39,128.15,128.38,14358.0,125.7954,125.864,125.6287,125.8542,14358.0
2022-01-10 12:40:00,128.38,128.89,128.38,128.74,24454.0,125.8542,126.3542,125.8542,126.2071,24454.0
2022-01-10 12:50:00,128.77,129.16,128.76,128.78,12286.0,126.2365,126.6188,126.2267,126.2463,12286.0
2022-01-10 13:00:00,128.79,128.97,128.51,128.53,12687.0,126.2561,126.4326,125.9816,126.0012,12687.0
2022-01-10 13:10:00,128.56,128.8,128.51,128.65,16873.0,126.0306,126.2659,125.9816,126.1189,16873.0
2022-01-10 13:20:00,128.71,128.75,128.29,128.34,13761.0,126.1777,126.2169,125.766,125.815,13761.0
2022-01-10 13:30:00,128.35,128.69,128.35,128.4,16597.0,125.8248,126.1581,125.8248,125.8738,16597.0
2022-01-10 13:40:00,128.47,128.82,128.43,128.68,26413.0,125.9424,126.2855,125.9032,126.1483,26413.0
2022-01-10 13:50:00,128.66,128.73,128.34,128.62,41270.0,126.1287,126.1973,125.815,126.0895,41270.0
2022-01-10 14:00:00,128.62,129.13,128.59,129.12,24781.0,126.0895,126.5894,126.0601,126.5796,24781.0
2022-01-10 14:10:00,129.13,129.26,128.99,129.01,15676.0,126.5894,126.7169,126.4522,126.4718,15676.0
2022-01-10 14:20:00,129.01,129.1,128.69,128.73,16938.0,126.4718,126.56,126.1581,126.1973,16938.0
2022-01-10 14:30:00,128.76,128.86,128.59,128.66,17922.0,126.2267,126.3247,126.0601,126.1287,17922.0
2022-01-10 14:40:00,128.71,128.83,128.5,128.53,21669.0,126.1777,126.2953,125.9718,126.0012,21669.0
2022-01-10 14:50:00,128.51,128.55,128.29,128.53,28988.0,125.9816,126.0208,125.766,126.0012,28988.0
2022-01-10 15:00:00,128.55,128.7,128.32,128.32,36028.0,126.0208,126.1679,125.7954,125.7954,36028.0
2022-01-10 15:10:00,128.36,128.58,128.32,128.47,48671.0,125.8346,126.0503,125.7954,125.9424,48671.0
2022-01-10 15:20:00,128.45,128.6,128.33,128.49,23719.0,125.9228,126.0699,125.8052,125.962,23719.0
2022-01-10 15:30:00,128.52,128.77,128.46,128.46,52867.0,125.9914,126.2365,125.9326,125.9326,52867.0
2022-01-10 15:40:00,128.46,128.91,128.45,128.81,74747.0,125.9326,126.3738,125.9228,126.2757,74747.0
2022-01-10 15:50:00,128.81,129.13,128.65,128.91,167139.0,126.2757,126.5894,126.1189,126.3738,167139.0
2022-01-11 09:30:00,127.71,129.24,127.55,129.09,55644.0,125.1974,126.6973,125.0405,126.5502,55644.0
2022-01-11 09:40:00,129.3,130.07,129.14,129.9,35770.0,126.7561,127.5109,126.5992,127.3443,35770.0
2022-01-11 09:50:00,130.06,130.96,129.76,130.0,58481.0,127.5011,128.3834,127.207,127.4423,58481.0
2022-01-11 10:00:00,129.97,130.03,129.34,129.44,27116.0,127.4129,127.4717,126.7953,126.8933,27116.0
2022-01-11 10:10:00,129.44,129.85,129.1,129.4,28718.0,126.8933,127.2953,126.56,126.8541,28718.0
2022-01-11 10:20:00,129.42,129.7,128.82,128.88,29058.0,126.8737,127.1482,126.2855,126.3444,29058.0
2022-01-11 10:30:00,128.99,129.07,128.52,128.54,18678.0,126.4522,126.5306,125.9914,126.011,18678.0
2022-01-11 10:40:00,128.49,128.73,128.09,128.09,49433.0,125.962,126.1973,125.5699,125.5699,49433.0
2022-01-11 10:50:00,128.11,128.41,128.0,128.41,41392.0,125.5895,125.8836,125.4817,125.8836,41392.0
2022-01-11 11:00:00,128.46,129.01,128.37,128.8,10294.0,125.9326,126.4718,125.8444,126.2659,10294.0
2022-01-11 11:10:00,128.84,129.53,128.78,129.39,16206.0,126.3051,126.9816,126.2463,126.8443,16206.0
2022-01-11 11:20:00,129.39,129.39,129.1,129.28,17135.0,126.8443,126.8443,126.56,126.7365,17135.0
2022-01-11 11:30:00,129.32,129.58,129.15,129.57,23372.0,126.7757,127.0306,126.609,127.0208,23372.0
2022-01-11 11:40:00,129.63,129.68,129.35,129.5,13961.0,127.0796,127.1286,126.8051,126.9522,13961.0
2022-01-11 11:50:00,129.68,129.85,129.37,129.85,15068.0,127.1286,127.2953,126.8247,127.2953,15068.0
2022-01-11 12:00:00,129.81,130.08,129.69,129.69,16857.0,127.2561,127.5207,127.1384,127.1384,16857.0
2022-01-11 12:10:00,129.74,130.03,129.73,129.87,12328.0,127.1874,127.4717,127.1776,127.3149,12328.0
2022-01-11 12:20:00,129.87,129.98,129.39,129.46,12117.0,127.3149,127.4227,126.8443,126.9129,12117.0
2022-01-11 12:30:00,129.43,129.57,129.22,129.31,13042.0,126.8835,127.0208,126.6777,126.7659,13042.0
2022-01-11 12:40:00,129.27,129.68,129.27,129.67,10461.0,126.7267,127.1286,126.7267,127.1188,10461.0
2022-01-11 12:50:00,129.67,129.89,129.59,129.89,7602.0,127.1188,127.3345,127.0404,127.3345,7602.0
2022-01-11 13:00:00,129.85,129.88,129.52,129.53,10321.0,127.2953,127.3247,126.9718,126.9816,10321.0
2022-01-11 13:10:00,129.55,129.71,129.54,129.69,13409.0,127.0012,127.158,126.9914,127.1384,13409.0
2022-01-11 13:20:00,129.72,129.87,129.63,129.63,10529.0,127.1678,127.3149,127.0796,127.0796,10529.0
2022-01-11 13:30:00,129.58,129.71,129.5,129.68,9847.0,127.0306,127.158,126.9522,127.1286,9847.0
2022-01-11 13:40:00,129.73,129.77,129.68,129.7,14072.0,127.1776,127.2168,127.1286,127.1482,14072.0
2022-01-11 13:50:00,129.69,129.75,129.55,129.56,11413.0,127.1384,127.1972,127.0012,127.011,11413.0
2022-01-11 14:00:00,129.53,129.93,129.46,129.8,22204.0,126.9816,127.3737,126.9129,127.2463,22204.0
2022-01-11 14:10:00,129.83,129.98,129.75,129.97,10130.0,127.2757,127.4227,127.1972,127.4129,10130.0
2022-01-11 14:20:00,130.0,130.11,129.96,130.1,7958.0,127.4423,127.5502,127.4031,127.5403,7958.0
2022-01-11 14:30:00,130.12,130.12,129.65,129.7,12275.0,127.56,127.56,127.0992,127.1482,12275.0
2022-01-11 14:40:00,129.71,129.94,129.65,129.9,14340.0,127.158,127.3835,127.0992,127.3443,14340.0
2022-01-11 14:50:00,129.9,130.24,129.86,130.15,18393.0,127.3443,127.6776,127.3051,127.5894,18393.0
2022-01-11 15:00:00,130.19,130.52,130.16,130.51,21535.0,127.6286,127.9521,127.5992,127.9423,21535.0
2022-01-11 15:10:00,130.49,130.51,130.32,130.4,25273.0,127.9227,127.9423,127.756,127.8344,25273.0
2022-01-11 15:20:00,130.42,130.51,130.27,130.36,48602.0,127.8541,127.9423,127.707,127.7952,48602.0
2022-01-11 15:30:00,130.35,130.38,130.13,130.34,53785.0,127.7854,127.8148,127.5698,127.7756,53785.0
2022-01-11 15:40:00,130.34,130.56,130.29,130.5,42068.0,127.7756,127.9913,127.7266,127.9325,42068.0
2022-01-11 15:50:00,130.53,130.84,130.49,130.81,145262.0,127.9619,128.2658,127.9227,128.2364,145262.0
2022-01-12 09:30:00,131.24,132.37,131.07,131.42,43452.0,128.6579,129.7657,128.4913,128.8344,43452.0
2022-01-12 09:40:00,131.53,132.0,131.12,131.92,27729.0,128.9422,129.403,128.5403,129.3245,27729.0
2022-01-12 09:50:00,131.83,132.72,131.82,132.53,21005.0,129.2363,130.1088,129.2265,129.9225,21005.0
2022-01-12 10:00:00,132.5,132.65,132.06,132.3,16564.0,129.8931,130.0402,129.4618,129.6971,16564.0
2022-01-12 10:10:00,132.34,132.43,132.05,132.05,17505.0,129.7363,129.8245,129.452,129.452,17505.0
2022-01-12 10:20:00,132.04,132.14,131.77,131.87,9313.0,129.4422,129.5402,129.1775,129.2755,9313.0
2022-01-12 10:30:00,131.89,131.89,130.91,130.94,23260.0,129.2951,129.2951,128.3344,128.3638,23260.0
2022-01-12 10:40:00,130.94,131.03,130.49,130.49,17959.0,128.3638,128.4521,127.9227,127.9227,17959.0
2022-01-12 10:50:00,130.55,130.77,130.31,130.63,48209.0,127.9815,128.1972,127.7462,128.0599,48209.0
2022-01-12 11:00:00,130.62,130.77,130.22,130.3,14753.0,128.0501,128.1972,127.658,127.7364,14753.0
2022-01-12 11:10:00,130.3,130.48,129.97,130.39,15032.0,127.7364,127.9129,127.4129,127.8246,15032.0
2022-01-12 11:20:00,130.34,130.68,130.34,130.63,13085.0,127.7756,128.1089,127.7756,128.0599,13085.0
2022-01-12 11:30:00,130.68,131.22,130.64,131.15,24806.0,128.1089,128.6383,128.0697,128.5697,24806.0
2022-01-12 11:40:00,131.15,131.45,131.1,131.32,20897.0,128.5697,128.8638,128.5207,128.7363,20897.0
2022-01-12 11:50:00,131.33,131.6,131.23,131.59,9549.0,128.7461,129.0108,128.6481,129.001,9549.0
2022-01-12 12:00:00,131.6,131.76,131.58,131.73,11057.0,129.0108,129.1677,128.9912,129.1383,11057.0
2022-01-12 12:10:00,131.72,132.18,131.63,132.18,13507.0,129.1285,129.5794,129.0402,129.5794,13507.0
2022-01-12 12:20:00,132.09,132.48,132.09,132.47,9899.0,129.4912,129.8735,129.4912,129.8637,9899.0
2022-01-12 12:30:00,132.45,132.48,132.27,132.4,9115.0,129.8441,129.8735,129.6677,129.7951,9115.0
2022-01-12 12:40:00,132.39,132.66,132.38,132.66,14275.0,129.7853,130.05,129.7755,130.05,14275.0
2022-01-12 12:50:00,132.64,132.75,132.54,132.68,10489.0,130.0304,130.1382,129.9323,130.0696,10489.0
2022-01-12 13:00:00,132.7,132.91,132.56,132.84,12327.0,130.0892,130.2951,129.9519,130.2264,12327.0
2022-01-12 13:10:00,132.84,132.89,132.32,132.56,9986.0,130.2264,130.2755,129.7167,129.9519,9986.0
2022-01-12 13:20:00,132.61,132.65,132.41,132.44,11864.0,130.001,130.0402,129.8049,129.8343,11864.0
2022-01-12 13:30:00,132.48,132.54,132.24,132.5,10035.0,129.8735,129.9323,129.6382,129.8931,10035.0
2022-01-12 13:40:00,132.44,132.66,132.44,132.56,11234.0,129.8343,130.05,129.8343,129.9519,11234.0
2022-01-12 13:50:00,132.52,132.52,132.23,132.41,14455.0,129.9127,129.9127,129.6284,129.8049,14455.0
2022-01-12 14:00:00,132.36,132.4,131.96,131.98,18507.0,129.7559,129.7951,129.3638,129.3834,18507.0
2022-01-12 14:10:00,132.01,132.16,131.97,131.97,15775.0,129.4128,129.5598,129.3736,129.3736,15775.0
2022-01-12 14:20:00,131.97,132.3,131.97,132.28,23649.0,129.3736,129.6971,129.3736,129.6775,23649.0
2022-01-12 14:30:00,132.31,132.35,132.14,132.24,15566.0,129.7069,129.7461,129.5402,129.6382,15566.0
2022-01-12 14:40:00,132.23,132.25,132.05,132.18,14250.0,129.6284,129.648,129.452,129.5794,14250.0
2022-01-12 14:50:00,132.2,132.4,132.2,132.31,11259.0,129.599,129.7951,129.599,129.7069,11259.0
2022-01-12 15:00:00,132.31,132.34,132.09,132.22,20764.0,129.7069,129.7363,129.4912,129.6186,20764.0
2022-01-12 15:10:00,132.21,132.35,132.19,132.28,22609.0,129.6088,129.7461,129.5892,129.6775,22609.0
2022-01-12 15:20:00,132.28,132.57,132.23,132.57,32274.0,129.6775,129.9618,129.6284,129.9618,32274.0
2022-01-12 15:30:00,132.55,132.68,132.38,132.49,42496.0,129.9421,130.0696,129.7755,129.8833,42496.0
2022-01-12 15:40:00,132.45,132.63,132.23,132.55,60745.0,129.8441,130.0206,129.6284,129.9421,60745.0
2022-01-12 15:50:00,132.55,132.7,132.27,132.51,152123.0,129.9421,130.0892,129.6677,129.9029,152123.0
2022-01-13 09:30:00,132.74,133.03,131.65,132.49,43134.0,130.1284,130.4127,129.0599,129.8833,43134.0
2022-01-13 09:40:00,132.64,132.71,132.04,132.71,9664.0,130.0304,130.099,129.4422,130.099,9664.0
2022-01-13 09:50:00,132.63,132.63,131.65,131.65,13363.0,130.0206,130.0206,129.0599,129.0599,13363.0
2022-01-13 10:00:00,131.67,131.67,130.92,130.95,15201.0,129.0795,129.0795,128.3442,128.3736,15201.0
2022-01-13 10:10:00,130.92,131.29,130.65,130.66,15588.0,128.3442,128.7069,128.0795,128.0893,15588.0
2022-01-13 10:20:00,130.68,130.95,130.51,130.73,20726.0,128.1089,128.3736,127.9423,128.158,20726.0
2022-01-13 10:30:00,130.69,131.01,130.6,130.68,13426.0,128.1187,128.4324,128.0305,128.1089,13426.0
2022-01-13 10:40:00,130.78,131.26,130.74,130.96,13888.0,128.207,128.6775,128.1678,128.3834,13888.0
2022-01-13 10:50:00,130.99,131.09,130.69,130.95,20301.0,128.4128,128.5109,128.1187,128.3736,20301.0
2022-01-13 11:00:00,130.89,131.48,130.75,131.34,12631.0,128.3148,128.8932,128.1776,128.756,12631.0
2022-01-13 11:10:00,131.32,131.53,131.15,131.49,9726.0,128.7363,128.9422,128.5697,128.903,9726.0
2022-01-13 11:20:00,131.5,131.73,131.1,131.27,10874.0,128.9128,129.1383,128.5207,128.6873,10874.0
2022-01-13 11:30:00,131.22,131.79,131.12,131.77,21839.0,128.6383,129.1971,128.5403,129.1775,21839.0
2022-01-13 11:40:00,131.69,131.8,131.53,131.76,14526.0,129.0991,129.2069,128.9422,129.1677,14526.0
2022-01-13 11:50:00,131.78,131.97,131.59,131.59,15483.0,129.1873,129.3736,129.001,129.001,15483.0
2022-01-13 12:00:00,131.59,131.65,131.4,131.62,4614.0,129.001,129.0599,128.8148,129.0304,4614.0
2022-01-13 12:10:00,131.64,131.69,130.92,131.01,9434.0,129.05,129.0991,128.3442,128.4324,9434.0
2022-01-13 12:20:00,131.0,131.1,130.87,131.09,10212.0,128.4226,128.5207,128.2952,128.5109,10212.0
2022-01-13 12:30:00,131.04,131.18,130.92,131.18,7173.0,128.4619,128.5991,128.3442,128.5991,7173.0
2022-01-13 12:40:00,131.19,131.22,131.04,131.18,7878.0,128.6089,128.6383,128.4619,128.5991,7878.0
2022-01-13 12:50:00,131.12,131.32,131.11,131.27,7775.0,128.5403,128.7363,128.5305,128.6873,7775.0
2022-01-13 13:00:00,131.2,131.26,130.81,131.18,13419.0,128.6187,128.6775,128.2364,128.5991,13419.0
2022-01-13 13:10:00,131.11,131.3,130.99,131.21,13551.0,128.5305,128.7167,128.4128,128.6285,13551.0
2022-01-13 13:20:00,131.21,131.63,131.2,131.44,27801.0,128.6285,129.0402,128.6187,128.854,27801.0
2022-01-13 13:30:00,131.45,131.46,131.25,131.41,9978.0,128.8638,128.8736,128.6677,128.8246,9978.0
2022-01-13 13:40:00,131.39,131.4,131.22,131.37,9075.0,128.805,128.8148,128.6383,128.7854,9075.0
2022-01-13 13:50:00,131.36,131.46,131.22,131.46,10859.0,128.7756,128.8736,128.6383,128.8736,10859.0
2022-01-13 14:00:00,131.46,131.82,131.46,131.74,39591.0,128.8736,129.2265,128.8736,129.1481,39591.0
2022-01-13 14:10:00,131.74,131.95,131.7,131.78,22568.0,129.1481,129.354,129.1089,129.1873,22568.0
2022-01-13 14:20:00,131.72,131.97,131.71,131.93,8582.0,129.1285,129.3736,129.1187,129.3343,8582.0
2022-01-13 14:30:00,131.96,131.98,131.8,131.81,10954.0,129.3638,129.3834,129.2069,129.2167,10954.0
2022-01-13 14:40:00,131.86,131.91,131.67,131.7,11327.0,129.2657,129.3147,129.0795,129.1089,11327.0
2022-01-13 14:50:00,131.74,131.84,131.65,131.65,11089.0,129.1481,129.2461,129.0599,129.0599,11089.0
2022-01-13 15:00:00,131.65,131.76,131.17,131.21,18150.0,129.0599,129.1677,128.5893,128.6285,18150.0
2022-01-13 15:10:00,131.18,131.18,130.97,131.02,8871.0,128.5991,128.5991,128.3932,128.4422,8871.0
2022-01-13 15:20:00,131.0,131.19,130.9,131.19,16384.0,128.4226,128.6089,128.3246,128.6089,16384.0
2022-01-13 15:30:00,131.22,131.28,130.88,131.0,25936.0,128.6383,128.6971,128.305,128.4226,25936.0
2022-01-13 15:40:00,131.06,131.25,130.9,130.92,39972.0,128.4815,128.6677,128.3246,128.3442,39972.0
2022-01-13 15:50:00,130.89,131.02,130.71,130.84,98554.0,128.3148,128.4422,128.1383,128.2658,98554.0
2022-01-14 09:30:00,130.04,130.5,129.52,129.75,44977.0,127.4815,127.9325,126.9718,127.1972,44977.0
2022-01-14 09:40:00,129.76,130.01,129.62,129.63,12205.0,127.207,127.4521,127.0698,127.0796,12205.0
2022-01-14 09:50:00,129.71,130.04,129.22,129.25,19870.0,127.158,127.4815,126.6777,126.7071,19870.0
2022-01-14 10:00:00,129.22,129.37,128.83,129.09,24065.0,126.6777,126.8247,126.2953,126.5502,24065.0
2022-01-14 10:10:00,129.14,129.44,129.1,129.31,21976.0,126.5992,126.8933,126.56,126.7659,21976.0
2022-01-14 10:20:00,129.3,129.3,128.72,129.0,16111.0,126.7561,126.7561,126.1875,126.462,16111.0
2022-01-14 10:30:00,129.05,129.25,128.83,129.25,18758.0,126.511,126.7071,126.2953,126.7071,18758.0
2022-01-14 10:40:00,129.17,129.21,128.73,129.02,11054.0,126.6286,126.6679,126.1973,126.4816,11054.0
2022-01-14 10:50:00,129.02,129.14,128.78,129.09,9880.0,126.4816,126.5992,126.2463,126.5502,9880.0
2022-01-14 11:00:00,129.1,129.34,128.85,128.99,23123.0,126.56,126.7953,126.3149,126.4522,23123.0
2022-01-14 11:10:00,128.96,129.32,128.96,129.28,10650.0,126.4228,126.7757,126.4228,126.7365,10650.0
2022-01-14 11:20:00,129.28,129.8,129.23,129.63,11267.0,126.7365,127.2463,126.6875,127.0796,11267.0
2022-01-14 11:30:00,129.67,130.02,129.52,129.95,13147.0,127.1188,127.4619,126.9718,127.3933,13147.0
2022-01-14 11:40:00,129.88,130.11,129.68,129.9,14255.0,127.3247,127.5502,127.1286,127.3443,14255.0
2022-01-14 11:50:00,130.02,130.17,129.85,130.17,10808.0,127.4619,127.609,127.2953,127.609,10808.0
2022-01-14 12:00:00,130.16,130.17,129.68,129.97,9667.0,127.5992,127.609,127.1286,127.4129,9667.0
2022-01-14 12:10:00,129.95,129.95,129.73,129.86,7921.0,127.3933,127.3933,127.1776,127.3051,7921.0
2022-01-14 12:20:00,129.83,130.0,129.73,129.79,15481.0,127.2757,127.4423,127.1776,127.2364,15481.0
2022-01-14 12:30:00,129.77,129.86,129.64,129.75,6685.0,127.2168,127.3051,127.0894,127.1972,6685.0
2022-01-14 12:40:00,129.75,129.79,129.49,129.59,8506.0,127.1972,127.2364,126.9423,127.0404,8506.0
2022-01-14 12:50:00,129.55,129.67,129.5,129.6,8042.0,127.0012,127.1188,126.9522,127.0502,8042.0
2022-01-14 13:00:00,129.56,129.73,129.56,129.66,7868.0,127.011,127.1776,127.011,127.109,7868.0
2022-01-14 13:10:00,129.6,129.64,129.31,129.44,11384.0,127.0502,127.0894,126.7659,126.8933,11384.0
2022-01-14 13:20:00,129.42,129.55,129.18,129.4,20903.0,126.8737,127.0012,126.6384,126.8541,20903.0
2022-01-14 13:30:00,129.43,129.68,129.43,129.67,14176.0,126.8835,127.1286,126.8835,127.1188,14176.0
2022-01-14 13:40:00,129.67,129.72,129.46,129.51,15871.0,127.1188,127.1678,126.9129,126.962,15871.0
2022-01-14 13:50:00,129.55,129.93,129.52,129.85,12146.0,127.0012,127.3737,126.9718,127.2953,12146.0
2022-01-14 14:00:00,129.89,130.01,129.77,129.9,20187.0,127.3345,127.4521,127.2168,127.3443,20187.0
2022-01-14 14:10:00,129.85,129.97,129.67,129.76,19667.0,127.2953,127.4129,127.1188,127.207,19667.0
2022-01-14 14:20:00,129.76,129.92,129.66,129.71,10779.0,127.207,127.3639,127.109,127.158,10779.0
2022-01-14 14:30:00,129.65,129.97,129.65,129.92,14924.0,127.0992,127.4129,127.0992,127.3639,14924.0
2022-01-14 14:40:00,129.91,130.02,129.85,129.96,9459.0,127.3541,127.4619,127.2953,127.4031,9459.0
2022-01-14 14:50:00,129.95,130.08,129.91,129.94,10343.0,127.3933,127.5207,127.3541,127.3835,10343.0
2022-01-14 15:00:00,129.97,130.19,129.9,129.94,11536.0,127.4129,127.6286,127.3443,127.3835,11536.0
2022-01-14 15:10:00,129.89,130.21,129.89,130.16,8637.0,127.3345,127.6482,127.3345,127.5992,8637.0
2022-01-14 15:20:00,130.12,130.33,130.11,130.21,13478.0,127.56,127.7658,127.5502,127.6482,13478.0
2022-01-14 15:30:00,130.22,130.64,130.19,130.59,21344.0,127.658,128.0697,127.6286,128.0207,21344.0
2022-01-14 15:40:00,130.57,130.75,130.41,130.46,44114.0,128.0011,128.1776,127.8442,127.8933,44114.0
2022-01-14 15:50:00,130.47,130.51,130.15,130.44,181180.0,127.9031,127.9423,127.5894,127.8737,181180.0
2022-01-18 09:30:00,138.44,142.55,137.41,138.7,1024841.0,135.7163,139.7454,134.7065,135.9711,1024841.0
2022-01-18 09:40:00,138.68,141.65,138.22,140.47,461549.0,135.9515,138.8631,135.5006,137.7063,461549.0
2022-01-18 09:50:00,140.45,140.66,139.29,139.75,235232.0,137.6867,137.8926,136.5495,137.0005,235232.0
2022-01-18 10:00:00,139.81,139.91,138.35,138.88,176084.0,137.0593,137.1573,135.628,136.1476,176084.0
2022-01-18 10:10:00,138.83,139.69,138.24,138.34,198856.0,136.0986,136.9417,135.5202,135.6182,198856.0
2022-01-18 10:20:00,138.32,139.21,137.55,139.16,157768.0,135.5986,136.4711,134.8438,136.4221,157768.0
2022-01-18 10:30:00,139.15,140.62,138.6,139.64,177516.0,136.4123,137.8534,135.8731,136.8927,177516.0
2022-01-18 10:40:00,139.66,140.55,139.52,140.03,95395.0,136.9123,137.7847,136.775,137.275,95395.0
2022-01-18 10:50:00,140.02,140.2,138.89,138.92,96198.0,137.2652,137.4416,136.1574,136.1868,96198.0
2022-01-18 11:00:00,138.96,139.37,138.47,138.84,76628.0,136.226,136.628,135.7457,136.1084,76628.0
2022-01-18 11:10:00,138.84,138.85,137.33,137.52,90036.0,136.1084,136.1182,134.6281,134.8144,90036.0
2022-01-18 11:20:00,137.49,137.54,136.64,136.85,188184.0,134.785,134.834,133.9517,134.1575,188184.0
2022-01-18 11:30:00,136.84,137.7,136.57,137.67,186812.0,134.1477,134.9908,133.8831,134.9614,186812.0
2022-01-18 11:40:00,137.67,137.68,137.12,137.48,83556.0,134.9614,134.9712,134.4222,134.7752,83556.0
2022-01-18 11:50:00,137.44,137.51,137.12,137.24,94279.0,134.7359,134.8046,134.4222,134.5399,94279.0
2022-01-18 12:00:00,137.26,137.27,136.77,136.96,71482.0,134.5595,134.5693,134.0791,134.2654,71482.0
2022-01-18 12:10:00,136.9,137.26,136.87,137.06,32180.0,134.2066,134.5595,134.1772,134.3634,32180.0
2022-01-18 12:20:00,137.08,137.91,136.53,136.68,103947.0,134.383,135.1967,133.8438,133.9909,103947.0
2022-01-18 12:30:00,136.64,136.95,136.6,136.91,37301.0,133.9517,134.2556,133.9125,134.2164,37301.0
2022-01-18 12:40:00,136.94,137.26,136.21,136.33,36848.0,134.2458,134.5595,133.5301,133.6478,36848.0
2022-01-18 12:50:00,136.34,136.73,135.89,136.34,66029.0,133.6576,134.0399,133.2164,133.6576,66029.0
2022-01-18 13:00:00,136.31,136.57,136.24,136.53,38686.0,133.6282,133.8831,133.5595,133.8438,38686.0
2022-01-18 13:10:00,136.48,136.68,136.41,136.68,39693.0,133.7948,133.9909,133.7262,133.9909,39693.0
2022-01-18 13:20:00,136.66,136.67,136.24,136.25,39629.0,133.9713,133.9811,133.5595,133.5693,39629.0
2022-01-18 13:30:00,136.26,136.54,136.24,136.25,51682.0,133.5792,133.8536,133.5595,133.5693,51682.0
2022-01-18 13:40:00,136.28,136.46,136.25,136.28,82051.0,133.5988,133.7752,133.5693,133.5988,82051.0
2022-01-18 13:50:00,136.25,136.29,135.88,135.9,132558.0,133.5693,133.6086,133.2066,133.2262,132558.0
2022-01-18 14:00:00,135.9,135.95,135.34,135.34,40464.0,133.2262,133.2753,132.6773,132.6773,40464.0
2022-01-18 14:10:00,135.36,135.5,134.86,135.47,83726.0,132.6969,132.8341,132.2067,132.8047,83726.0
2022-01-18 14:20:00,135.5,135.96,135.48,135.8,121357.0,132.8341,133.2851,132.8145,133.1282,121357.0
2022-01-18 14:30:00,135.81,136.17,135.79,136.01,101717.0,133.138,133.4909,133.1184,133.3341,101717.0
2022-01-18 14:40:00,136.03,136.3,136.02,136.25,56970.0,133.3537,133.6184,133.3439,133.5693,56970.0
2022-01-18 14:50:00,136.25,136.31,135.91,135.91,49477.0,133.5693,133.6282,133.236,133.236,49477.0
2022-01-18 15:00:00,135.91,135.91,135.4,135.5,36169.0,133.236,133.236,132.7361,132.8341,36169.0
2022-01-18 15:10:00,135.5,135.68,134.77,134.83,66636.0,132.8341,133.0106,132.1185,132.1773,66636.0
2022-01-18 15:20:00,134.85,134.9,134.56,134.75,110201.0,132.1969,132.2459,131.9126,132.0989,110201.0
2022-01-18 15:30:00,134.75,134.79,134.3,134.38,134671.0,132.0989,132.1381,131.6577,131.7361,134671.0
2022-01-18 15:40:00,134.38,134.39,133.87,133.95,136414.0,131.7361,131.7459,131.2362,131.3146,136414.0
2022-01-18 15:50:00,133.95,134.15,133.45,133.87,528915.0,131.3146,131.5107,130.8244,131.2362,528915.0
2022-01-19 09:30:00,135.66,136.73,134.88,136.26,272637.0,132.991,134.0399,132.2263,133.5792,272637.0
2022-01-19 09:40:00,136.17,136.75,135.27,135.3,89004.0,133.4909,134.0595,132.6086,132.638,89004.0
2022-01-19 09:50:00,135.28,136.06,134.7,136.06,54822.0,132.6184,133.3831,132.0498,133.3831,54822.0
2022-01-19 10:00:00,135.99,136.36,135.51,136.16,215495.0,133.3145,133.6772,132.8439,133.4811,215495.0
2022-01-19 10:10:00,136.17,136.99,136.0,136.85,173945.0,133.4909,134.2948,133.3243,134.1575,173945.0
2022-01-19 10:20:00,136.81,137.27,135.85,135.88,90748.0,134.1183,134.5693,133.1772,133.2066,90748.0
2022-01-19 10:30:00,135.87,136.56,135.87,136.12,66320.0,133.1968,133.8733,133.1968,133.4419,66320.0
2022-01-19 10:40:00,136.16,136.16,135.56,135.98,47411.0,133.4811,133.4811,132.8929,133.3047,47411.0
2022-01-19 10:50:00,136.02,136.59,135.89,136.43,36697.0,133.3439,133.9027,133.2164,133.7458,36697.0
2022-01-19 11:00:00,136.49,136.76,136.17,136.48,50610.0,133.8046,134.0693,133.4909,133.7948,50610.0
2022-01-19 11:10:00,136.49,136.64,136.16,136.57,59030.0,133.8046,133.9517,133.4811,133.8831,59030.0
2022-01-19 11:20:00,136.61,137.06,136.57,136.68,79362.0,133.9223,134.3634,133.8831,133.9909,79362.0
2022-01-19 11:30:00,136.74,136.94,136.47,136.6,76269.0,134.0497,134.2458,133.785,133.9125,76269.0
2022-01-19 11:40:00,136.57,136.57,136.2,136.2,44528.0,133.8831,133.8831,133.5203,133.5203,44528.0
2022-01-19 11:50:00,136.25,136.6,136.0,136.53,29120.0,133.5693,133.9125,133.3243,133.8438,29120.0
2022-01-19 12:00:00,136.57,137.01,136.44,137.01,35387.0,133.8831,134.3144,133.7556,134.3144,35387.0
2022-01-19 12:10:00,137.03,137.78,137.03,137.37,47151.0,134.334,135.0692,134.334,134.6673,47151.0
2022-01-19 12:20:00,137.4,137.74,137.2,137.61,29016.0,134.6967,135.03,134.5007,134.9026,29016.0
2022-01-19 12:30:00,137.62,137.99,137.57,137.66,76365.0,134.9124,135.2751,134.8634,134.9516,76365.0
2022-01-19 12:40:00,137.71,138.22,137.68,138.12,73886.0,135.0006,135.5006,134.9712,135.4026,73886.0
2022-01-19 12:50:00,138.16,138.16,137.64,137.84,22522.0,135.4418,135.4418,134.932,135.1281,22522.0
2022-01-19 13:00:00,137.89,137.96,137.45,137.81,25337.0,135.1771,135.2457,134.7457,135.0987,25337.0
2022-01-19 13:10:00,137.81,138.22,137.68,138.22,16447.0,135.0987,135.5006,134.9712,135.5006,16447.0
2022-01-19 13:20:00,138.13,138.13,137.66,137.77,54455.0,135.4124,135.4124,134.9516,135.0594,54455.0
2022-01-19 13:30:00,137.77,137.87,137.49,137.56,27176.0,135.0594,135.1575,134.785,134.8536,27176.0
2022-01-19 13:40:00,137.58,137.66,137.25,137.32,58625.0,134.8732,134.9516,134.5497,134.6183,58625.0
2022-01-19 13:50:00,137.29,137.39,137.17,137.31,20887.0,134.5889,134.6869,134.4712,134.6085,20887.0
2022-01-19 14:00:00,137.3,137.52,136.9,137.23,82134.0,134.5987,134.8144,134.2066,134.5301,82134.0
2022-01-19 14:10:00,137.26,137.26,136.98,137.17,32462.0,134.5595,134.5595,134.285,134.4712,32462.0
2022-01-19 14:20:00,137.17,137.64,136.99,137.45,32518.0,134.4712,134.932,134.2948,134.7457,32518.0
2022-01-19 14:30:00,137.46,137.62,137.35,137.47,21563.0,134.7555,134.9124,134.6477,134.7653,21563.0
2022-01-19 14:40:00,137.54,137.66,137.38,137.5,34195.0,134.834,134.9516,134.6771,134.7948,34195.0
2022-01-19 14:50:00,137.43,137.77,137.31,137.71,30738.0,134.7261,135.0594,134.6085,135.0006,30738.0
2022-01-19 15:00:00,137.66,137.72,137.36,137.63,67423.0,134.9516,135.0104,134.6575,134.9222,67423.0
2022-01-19 15:10:00,137.63,137.83,137.58,137.64,25812.0,134.9222,135.1183,134.8732,134.932,25812.0
2022-01-19 15:20:00,137.62,137.81,137.41,137.49,32496.0,134.9124,135.0987,134.7065,134.785,32496.0
2022-01-19 15:30:00,137.45,137.58,137.26,137.39,62837.0,134.7457,134.8732,134.5595,134.6869,62837.0
2022-01-19 15:40:00,137.36,137.36,137.2,137.32,91865.0,134.6575,134.6575,134.5007,134.6183,91865.0
2022-01-19 15:50:00,137.34,137.46,136.75,136.91,222474.0,134.6379,134.7555,134.0595,134.2164,222474.0
2022-01-20 09:30:00,137.85,141.99,137.85,140.2,259310.0,135.1379,139.1964,135.1379,137.4416,259310.0
2022-01-20 09:40:00,140.24,140.3,138.64,139.04,63617.0,137.4808,137.5397,135.9123,136.3045,63617.0
2022-01-20 09:50:00,138.91,139.96,138.75,139.53,43099.0,136.177,137.2064,136.0202,136.7848,43099.0
2022-01-20 10:00:00,139.44,139.63,139.08,139.5,29916.0,136.6966,136.8828,136.3437,136.7554,29916.0
2022-01-20 10:10:00,139.37,139.94,139.37,139.78,26588.0,136.628,137.1868,136.628,137.0299,26588.0
2022-01-20 10:20:00,139.81,140.1,139.75,139.85,26022.0,137.0593,137.3436,137.0005,137.0985,26022.0
2022-01-20 10:30:00,139.8,140.41,139.8,140.38,40887.0,137.0495,137.6475,137.0495,137.6181,40887.0
2022-01-20 10:40:00,140.4,140.81,140.4,140.5,51335.0,137.6377,138.0396,137.6377,137.7357,51335.0
2022-01-20 10:50:00,140.48,140.59,140.01,140.01,66522.0,137.7161,137.824,137.2554,137.2554,66522.0
2022-01-20 11:00:00,139.99,140.54,139.85,140.05,79022.0,137.2358,137.7749,137.0985,137.2946,79022.0
2022-01-20 11:10:00,140.09,140.4,139.92,140.23,35563.0,137.3338,137.6377,137.1671,137.471,35563.0
2022-01-20 11:20:00,140.2,140.43,140.07,140.23,45650.0,137.4416,137.6671,137.3142,137.471,45650.0
2022-01-20 11:30:00,140.24,140.46,140.22,140.37,60723.0,137.4808,137.6965,137.4612,137.6083,60723.0
2022-01-20 11:40:00,140.45,140.51,140.26,140.28,30192.0,137.6867,137.7455,137.5005,137.5201,30192.0
2022-01-20 11:50:00,140.31,140.44,140.17,140.36,21332.0,137.5495,137.6769,137.4122,137.5985,21332.0
2022-01-20 12:00:00,140.36,140.53,139.96,140.16,47480.0,137.5985,137.7651,137.2064,137.4024,47480.0
2022-01-20 12:10:00,140.16,140.2,139.73,139.8,23568.0,137.4024,137.4416,136.9809,137.0495,23568.0
2022-01-20 12:20:00,139.82,139.86,139.69,139.79,20056.0,137.0691,137.1083,136.9417,137.0397,20056.0
2022-01-20 12:30:00,139.79,140.36,139.61,140.14,45176.0,137.0397,137.5985,136.8632,137.3828,45176.0
2022-01-20 12:40:00,140.16,140.33,139.84,140.29,14924.0,137.4024,137.5691,137.0887,137.5299,14924.0
2022-01-20 12:50:00,140.28,140.51,140.2,140.38,40606.0,137.5201,137.7455,137.4416,137.6181,40606.0
2022-01-20 13:00:00,140.43,140.43,139.89,140.04,21720.0,137.6671,137.6671,137.1377,137.2848,21720.0
2022-01-20 13:10:00,140.09,140.25,139.94,140.08,29594.0,137.3338,137.4907,137.1868,137.324,29594.0
2022-01-20 13:20:00,140.15,140.43,140.15,140.39,47398.0,137.3926,137.6671,137.3926,137.6279,47398.0
2022-01-20 13:30:00,140.42,140.57,140.08,140.56,40835.0,137.6573,137.8044,137.324,137.7946,40835.0
2022-01-20 13:40:00,140.53,140.87,140.46,140.75,34326.0,137.7651,138.0985,137.6965,137.9808,34326.0
2022-01-20 13:50:00,140.73,140.74,140.47,140.59,15212.0,137.9612,137.971,137.7063,137.824,15212.0
2022-01-20 14:00:00,140.6,140.86,140.54,140.66,18278.0,137.8338,138.0887,137.7749,137.8926,18278.0
2022-01-20 14:10:00,140.63,140.65,139.7,139.7,49411.0,137.8632,137.8828,136.9515,136.9515,49411.0
2022-01-20 14:20:00,139.76,140.37,139.76,140.12,51108.0,137.0103,137.6083,137.0103,137.3632,51108.0
2022-01-20 14:30:00,140.13,140.2,139.77,139.93,17828.0,137.373,137.4416,137.0201,137.1769,17828.0
2022-01-20 14:40:00,139.89,140.05,139.7,140.03,21818.0,137.1377,137.2946,136.9515,137.275,21818.0
2022-01-20 14:50:00,140.03,140.04,139.72,139.86,34480.0,137.275,137.2848,136.9711,137.1083,34480.0
2022-01-20 15:00:00,139.85,140.17,139.62,139.69,37830.0,137.0985,137.4122,136.873,136.9417,37830.0
2022-01-20 15:10:00,139.69,139.82,139.56,139.71,29279.0,136.9417,137.0691,136.8142,136.9613,29279.0
2022-01-20 15:20:00,139.71,139.71,139.22,139.3,47274.0,136.9613,136.9613,136.4809,136.5593,47274.0
2022-01-20 15:30:00,139.26,139.27,138.72,138.85,42683.0,136.5201,136.5299,135.9908,136.1182,42683.0
2022-01-20 15:40:00,138.91,139.08,138.83,138.91,62799.0,136.177,136.3437,136.0986,136.177,62799.0
2022-01-20 15:50:00,138.91,139.09,138.77,138.88,235101.0,136.177,136.3535,136.0398,136.1476,235101.0
2022-01-21 09:30:00,138.28,140.1,138.09,140.1,189547.0,135.5594,137.3436,135.3731,137.3436,189547.0
2022-01-21 09:40:00,140.0,140.32,139.2,140.17,82914.0,137.2456,137.5593,136.4613,137.4122,82914.0
2022-01-21 09:50:00,140.13,140.69,139.2,139.6,87772.0,137.373,137.922,136.4613,136.8534,87772.0
2022-01-21 10:00:00,139.62,139.87,138.95,139.03,42167.0,136.873,137.1181,136.2162,136.2947,42167.0
2022-01-21 10:10:00,138.98,139.01,138.52,138.84,61663.0,136.2456,136.275,135.7947,136.1084,61663.0
2022-01-21 10:20:00,138.8,139.84,138.8,139.46,85374.0,136.0692,137.0887,136.0692,136.7162,85374.0
2022-01-21 10:30:00,139.38,139.97,139.32,139.45,50727.0,136.6378,137.2162,136.5789,136.7064,50727.0
2022-01-21 10:40:00,139.46,139.58,138.99,139.35,34372.0,136.7162,136.8338,136.2554,136.6084,34372.0
2022-01-21 10:50:00,139.39,140.06,139.38,139.62,64453.0,136.6476,137.3044,136.6378,136.873,64453.0
2022-01-21 11:00:00,139.65,139.67,139.06,139.09,24322.0,136.9025,136.9221,136.3241,136.3535,24322.0
2022-01-21 11:10:00,139.09,139.29,138.75,139.25,24390.0,136.3535,136.5495,136.0202,136.5103,24390.0
2022-01-21 11:20:00,139.24,139.96,139.22,139.49,32517.0,136.5005,137.2064,136.4809,136.7456,32517.0
2022-01-21 11:30:00,139.51,139.56,138.86,138.86,43694.0,136.7652,136.8142,136.128,136.128,43694.0
2022-01-21 11:40:00,138.85,138.94,138.45,138.83,84722.0,136.1182,136.2064,135.7261,136.0986,84722.0
2022-01-21 11:50:00,138.85,139.05,138.7,139.04,20338.0,136.1182,136.3143,135.9711,136.3045,20338.0
2022-01-21 12:00:00,139.02,139.34,138.81,139.34,36190.0,136.2849,136.5986,136.079,136.5986,36190.0
2022-01-21 12:10:00,139.32,139.32,138.69,138.8,34112.0,136.5789,136.5789,135.9613,136.0692,34112.0
2022-01-21 12:20:00,138.8,139.66,138.8,139.45,29877.0,136.0692,136.9123,136.0692,136.7064,29877.0
2022-01-21 12:30:00,139.43,139.49,138.71,139.1,39823.0,136.6868,136.7456,135.981,136.3633,39823.0
2022-01-21 12:40:00,139.08,139.17,138.94,138.97,15615.0,136.3437,136.4319,136.2064,136.2358,15615.0
2022-01-21 12:50:00,139.07,139.32,138.98,139.25,15063.0,136.3339,136.5789,136.2456,136.5103,15063.0
2022-01-21 13:00:00,139.21,139.5,139.2,139.43,17348.0,136.4711,136.7554,136.4613,136.6868,17348.0
2022-01-21 13:10:00,139.46,139.8,139.46,139.66,15722.0,136.7162,137.0495,136.7162,136.9123,15722.0
2022-01-21 13:20:00,139.61,139.62,139.35,139.52,14507.0,136.8632,136.873,136.6084,136.775,14507.0
2022-01-21 13:30:00,139.54,140.11,139.5,140.11,18398.0,136.7946,137.3534,136.7554,137.3534,18398.0
2022-01-21 13:40:00,140.2,140.28,139.94,140.07,25809.0,137.4416,137.5201,137.1868,137.3142,25809.0
2022-01-21 13:50:00,140.06,140.24,139.77,139.81,11817.0,137.3044,137.4808,137.0201,137.0593,11817.0
2022-01-21 14:00:00,139.93,140.03,139.75,139.85,16207.0,137.1769,137.275,137.0005,137.0985,16207.0
2022-01-21 14:10:00,139.84,140.12,139.8,140.07,28317.0,137.0887,137.3632,137.0495,137.3142,28317.0
2022-01-21 14:20:00,140.0,140.09,139.54,139.56,34878.0,137.2456,137.3338,136.7946,136.8142,34878.0
2022-01-21 14:30:00,139.53,139.53,139.0,139.34,23374.0,136.7848,136.7848,136.2652,136.5986,23374.0
2022-01-21 14:40:00,139.34,139.49,139.18,139.21,17355.0,136.5986,136.7456,136.4417,136.4711,17355.0
2022-01-21 14:50:00,139.18,139.2,138.8,138.8,24335.0,136.4417,136.4613,136.0692,136.0692,24335.0
2022-01-21 15:00:00,138.8,138.98,138.36,138.5,43455.0,136.0692,136.2456,135.6378,135.7751,43455.0
2022-01-21 15:10:00,138.45,138.88,138.36,138.8,44475.0,135.7261,136.1476,135.6378,136.0692,44475.0
2022-01-21 15:20:00,138.8,139.0,138.59,138.82,47280.0,136.0692,136.2652,135.8633,136.0888,47280.0
2022-01-21 15:30:00,138.8,139.26,138.78,139.22,43649.0,136.0692,136.5201,136.0496,136.4809,43649.0
2022-01-21 15:40:00,139.17,139.43,139.07,139.31,91646.0,136.4319,136.6868,136.3339,136.5691,91646.0
2022-01-21 15:50:00,139.25,139.37,138.97,139.01,223562.0,136.5103,136.628,136.2358,136.275,223562.0
2022-01-24 09:30:00,137.85,139.4,137.08,138.54,139514.0,135.1379,136.6574,134.383,135.8143,139514.0
2022-01-24 09:40:00,138.5,138.52,136.01,136.21,109341.0,135.7751,135.7947,133.3341,133.5301,109341.0
2022-01-24 09:50:00,136.08,137.38,135.87,137.01,68326.0,133.4027,134.6771,133.1968,134.3144,68326.0
2022-01-24 10:00:00,137.07,137.26,135.54,135.54,43048.0,134.3732,134.5595,132.8733,132.8733,43048.0
2022-01-24 10:10:00,135.43,135.72,134.91,134.95,73306.0,132.7655,133.0498,132.2557,132.2949,73306.0
2022-01-24 10:20:00,134.89,135.29,134.54,134.82,60163.0,132.2361,132.6282,131.893,132.1675,60163.0
2022-01-24 10:30:00,134.84,135.28,134.18,134.42,59964.0,132.1871,132.6184,131.5401,131.7754,59964.0
2022-01-24 10:40:00,134.53,134.58,134.11,134.49,41016.0,131.8832,131.9322,131.4715,131.844,41016.0
2022-01-24 10:50:00,134.43,135.1,134.26,134.68,50998.0,131.7852,132.442,131.6185,132.0302,50998.0
2022-01-24 11:00:00,134.66,134.71,134.01,134.2,36577.0,132.0106,132.0596,131.3734,131.5597,36577.0
2022-01-24 11:10:00,134.24,134.38,133.89,134.16,25394.0,131.5989,131.7361,131.2558,131.5205,25394.0
2022-01-24 11:20:00,134.2,134.6,133.99,134.18,30883.0,131.5597,131.9518,131.3538,131.5401,30883.0
2022-01-24 11:30:00,134.17,134.17,133.2,133.36,39989.0,131.5303,131.5303,130.5794,130.7362,39989.0
2022-01-24 11:40:00,133.37,133.37,132.96,132.98,42439.0,130.746,130.746,130.3441,130.3637,42439.0
2022-01-24 11:50:00,132.98,133.92,132.86,133.76,53880.0,130.3637,131.2852,130.246,131.1283,53880.0
2022-01-24 12:00:00,133.75,133.75,132.75,132.81,27197.0,131.1185,131.1185,130.1382,130.197,27197.0
2022-01-24 12:10:00,132.77,133.1,132.45,132.62,48671.0,130.1578,130.4813,129.8441,130.0108,48671.0
2022-01-24 12:20:00,132.63,132.92,132.27,132.55,39587.0,130.0206,130.3049,129.6677,129.9421,39587.0
2022-01-24 12:30:00,132.63,132.96,132.43,132.55,32362.0,130.0206,130.3441,129.8245,129.9421,32362.0
2022-01-24 12:40:00,132.58,133.06,132.41,133.0,34135.0,129.9716,130.4421,129.8049,130.3833,34135.0
2022-01-24 12:50:00,132.97,133.15,132.83,132.91,55534.0,130.3539,130.5303,130.2166,130.2951,55534.0
2022-01-24 13:00:00,132.92,133.24,132.51,132.98,22876.0,130.3049,130.6186,129.9029,130.3637,22876.0
2022-01-24 13:10:00,132.97,133.43,132.9,133.38,28938.0,130.3539,130.8048,130.2853,130.7558,28938.0
2022-01-24 13:20:00,133.38,133.58,132.54,132.54,33628.0,130.7558,130.9519,129.9323,129.9323,33628.0
2022-01-24 13:30:00,132.59,133.16,132.59,132.8,27634.0,129.9814,130.5401,129.9814,130.1872,27634.0
2022-01-24 13:40:00,132.86,133.05,132.4,132.61,43672.0,130.246,130.4323,129.7951,130.001,43672.0
2022-01-24 13:50:00,132.7,133.18,132.57,133.18,39083.0,130.0892,130.5598,129.9618,130.5598,39083.0
2022-01-24 14:00:00,133.22,133.97,133.18,133.9,58607.0,130.599,131.3342,130.5598,131.2656,58607.0
2022-01-24 14:10:00,133.92,134.01,133.33,133.4,45175.0,131.2852,131.3734,130.7068,130.7754,45175.0
2022-01-24 14:20:00,133.34,133.63,132.71,132.91,37271.0,130.7166,131.0009,130.099,130.2951,37271.0
2022-01-24 14:30:00,133.01,133.25,132.06,132.26,36575.0,130.3931,130.6284,129.4618,129.6579,36575.0
2022-01-24 14:40:00,132.2,132.82,131.9,132.75,33614.0,129.599,130.2068,129.3049,130.1382,33614.0
2022-01-24 14:50:00,132.8,133.29,132.56,133.2,33485.0,130.1872,130.6676,129.9519,130.5794,33485.0
2022-01-24 15:00:00,133.2,133.39,132.8,133.05,45711.0,130.5794,130.7656,130.1872,130.4323,45711.0
2022-01-24 15:10:00,133.09,134.29,133.05,133.56,44707.0,130.4715,131.6479,130.4323,130.9323,44707.0
2022-01-24 15:20:00,133.62,134.15,133.62,133.84,46814.0,130.9911,131.5107,130.9911,131.2068,46814.0
2022-01-24 15:30:00,133.83,135.5,133.63,134.97,97443.0,131.197,132.8341,131.0009,132.3145,97443.0
2022-01-24 15:40:00,134.92,135.09,134.54,135.02,98468.0,132.2655,132.4322,131.893,132.3635,98468.0
2022-01-24 15:50:00,135.03,135.53,134.92,135.23,268936.0,132.3734,132.8635,132.2655,132.5694,268936.0
2022-01-25 09:30:00,133.57,134.02,132.07,132.07,84607.0,130.9421,131.3832,129.4716,129.4716,84607.0
2022-01-25 09:40:00,132.09,132.27,130.4,130.49,59658.0,129.4912,129.6677,127.8344,127.9227,59658.0
2022-01-25 09:50:00,130.44,130.64,129.92,130.0,31348.0,127.8737,128.0697,127.3639,127.4423,31348.0
2022-01-25 10:00:00,130.15,130.48,129.72,130.3,43022.0,127.5894,127.9129,127.1678,127.7364,43022.0
2022-01-25 10:10:00,130.35,130.97,130.18,130.63,29192.0,127.7854,128.3932,127.6188,128.0599,29192.0
2022-01-25 10:20:00,130.6,131.76,130.6,131.56,45356.0,128.0305,129.1677,128.0305,128.9716,45356.0
2022-01-25 10:30:00,131.56,131.58,130.17,130.18,21111.0,128.9716,128.9912,127.609,127.6188,21111.0
2022-01-25 10:40:00,130.19,130.82,129.54,130.59,40602.0,127.6286,128.2462,126.9914,128.0207,40602.0
2022-01-25 10:50:00,130.57,130.69,129.8,129.84,27572.0,128.0011,128.1187,127.2463,127.2855,27572.0
2022-01-25 11:00:00,129.89,130.14,129.66,129.69,24230.0,127.3345,127.5796,127.109,127.1384,24230.0
2022-01-25 11:10:00,129.72,130.33,129.72,130.26,21309.0,127.1678,127.7658,127.1678,127.6972,21309.0
2022-01-25 11:20:00,130.26,130.55,130.06,130.41,24539.0,127.6972,127.9815,127.5011,127.8442,24539.0
2022-01-25 11:30:00,130.42,130.49,129.67,129.75,20434.0,127.8541,127.9227,127.1188,127.1972,20434.0
2022-01-25 11:40:00,129.74,130.17,129.74,129.85,14927.0,127.1874,127.609,127.1874,127.2953,14927.0
2022-01-25 11:50:00,129.75,130.41,129.73,129.81,12277.0,127.1972,127.8442,127.1776,127.2561,12277.0
2022-01-25 12:00:00,129.77,130.6,129.76,130.54,11534.0,127.2168,128.0305,127.207,127.9717,11534.0
2022-01-25 12:10:00,130.51,130.6,130.1,130.34,16771.0,127.9423,128.0305,127.5403,127.7756,16771.0
2022-01-25 12:20:00,130.28,131.08,130.28,131.08,21058.0,127.7168,128.5011,127.7168,128.5011,21058.0
2022-01-25 12:30:00,131.04,131.06,130.7,130.98,16096.0,128.4619,128.4815,128.1285,128.403,16096.0
2022-01-25 12:40:00,130.97,131.05,130.63,130.75,18713.0,128.3932,128.4717,128.0599,128.1776,18713.0
2022-01-25 12:50:00,130.8,130.82,130.24,130.42,18043.0,128.2266,128.2462,127.6776,127.8541,18043.0
2022-01-25 13:00:00,130.48,130.69,130.35,130.57,12798.0,127.9129,128.1187,127.7854,128.0011,12798.0
2022-01-25 13:10:00,130.64,131.31,130.6,131.19,14941.0,128.0697,128.7265,128.0305,128.6089,14941.0
2022-01-25 13:20:00,131.22,131.78,131.1,131.78,13272.0,128.6383,129.1873,128.5207,129.1873,13272.0
2022-01-25 13:30:00,131.77,132.04,131.7,131.89,13582.0,129.1775,129.4422,129.1089,129.2951,13582.0
2022-01-25 13:40:00,131.83,131.9,131.58,131.89,10995.0,129.2363,129.3049,128.9912,129.2951,10995.0
2022-01-25 13:50:00,131.88,132.32,131.88,132.29,15813.0,129.2853,129.7167,129.2853,129.6873,15813.0
2022-01-25 14:00:00,132.26,132.28,131.83,131.9,14184.0,129.6579,129.6775,129.2363,129.3049,14184.0
2022-01-25 14:10:00,131.94,132.28,131.93,132.16,10942.0,129.3441,129.6775,129.3343,129.5598,10942.0
2022-01-25 14:20:00,132.16,132.32,132.03,132.1,11594.0,129.5598,129.7167,129.4324,129.501,11594.0
2022-01-25 14:30:00,132.15,132.31,131.92,132.14,14787.0,129.55,129.7069,129.3245,129.5402,14787.0
2022-01-25 14:40:00,132.19,132.55,132.17,132.34,12634.0,129.5892,129.9421,129.5696,129.7363,12634.0
2022-01-25 14:50:00,132.36,132.73,132.24,132.73,21731.0,129.7559,130.1186,129.6382,130.1186,21731.0
2022-01-25 15:00:00,132.66,132.66,132.15,132.24,16016.0,130.05,130.05,129.55,129.6382,16016.0
2022-01-25 15:10:00,132.28,132.28,132.03,132.24,15072.0,129.6775,129.6775,129.4324,129.6382,15072.0
2022-01-25 15:20:00,132.23,132.23,131.47,131.59,16909.0,129.6284,129.6284,128.8834,129.001,16909.0
2022-01-25 15:30:00,131.63,131.63,131.15,131.53,33441.0,129.0402,129.0402,128.5697,128.9422,33441.0
2022-01-25 15:40:00,131.56,131.86,131.4,131.4,51323.0,128.9716,129.2657,128.8148,128.8148,51323.0
2022-01-25 15:50:00,131.38,131.42,130.92,131.11,148700.0,128.7952,128.8344,128.3442,128.5305,148700.0
2022-01-26 09:30:00,131.09,131.81,130.08,130.65,82895.0,128.5109,129.2167,127.5207,128.0795,82895.0
2022-01-26 09:40:00,130.61,132.18,130.35,132.04,33640.0,128.0403,129.5794,127.7854,129.4422,33640.0
2022-01-26 09:50:00,131.9,131.91,131.05,131.91,16610.0,129.3049,129.3147,128.4717,129.3147,16610.0
2022-01-26 10:00:00,131.86,131.91,131.07,131.24,34810.0,129.2657,129.3147,128.4913,128.6579,34810.0
2022-01-26 10:10:00,131.26,131.26,130.19,130.83,32057.0,128.6775,128.6775,127.6286,128.256,32057.0
2022-01-26 10:20:00,130.78,130.87,129.89,130.05,32770.0,128.207,128.2952,127.3345,127.4913,32770.0
2022-01-26 10:30:00,130.06,130.87,129.98,130.75,33141.0,127.5011,128.2952,127.4227,128.1776,33141.0
2022-01-26 10:40:00,130.86,130.89,130.2,130.4,24219.0,128.2854,128.3148,127.6384,127.8344,24219.0
2022-01-26 10:50:00,130.43,131.34,130.27,131.22,19581.0,127.8639,128.756,127.707,128.6383,19581.0
2022-01-26 11:00:00,131.22,131.26,130.69,130.87,14422.0,128.6383,128.6775,128.1187,128.2952,14422.0
2022-01-26 11:10:00,130.76,131.25,130.65,131.15,19888.0,128.1874,128.6677,128.0795,128.5697,19888.0
2022-01-26 11:20:00,131.1,131.47,130.92,130.92,20424.0,128.5207,128.8834,128.3442,128.3442,20424.0
2022-01-26 11:30:00,130.97,131.0,130.7,130.86,23449.0,128.3932,128.4226,128.1285,128.2854,23449.0
2022-01-26 11:40:00,130.87,131.02,130.78,130.95,17629.0,128.2952,128.4422,128.207,128.3736,17629.0
2022-01-26 11:50:00,130.94,130.99,130.64,130.93,28361.0,128.3638,128.4128,128.0697,128.354,28361.0
2022-01-26 12:00:00,130.91,131.15,130.81,130.92,12945.0,128.3344,128.5697,128.2364,128.3442,12945.0
2022-01-26 12:10:00,130.96,131.27,130.92,131.23,15171.0,128.3834,128.6873,128.3442,128.6481,15171.0
2022-01-26 12:20:00,131.25,131.42,131.03,131.38,18317.0,128.6677,128.8344,128.4521,128.7952,18317.0
2022-01-26 12:30:00,131.36,131.84,131.3,131.74,14106.0,128.7756,129.2461,128.7167,129.1481,14106.0
2022-01-26 12:40:00,131.68,131.91,131.67,131.67,11224.0,129.0893,129.3147,129.0795,129.0795,11224.0
2022-01-26 12:50:00,131.7,131.87,131.64,131.84,15705.0,129.1089,129.2755,129.05,129.2461,15705.0
2022-01-26 13:00:00,131.81,131.82,131.38,131.57,11184.0,129.2167,129.2265,128.7952,128.9814,11184.0
2022-01-26 13:10:00,131.57,131.59,131.26,131.34,12586.0,128.9814,129.001,128.6775,128.756,12586.0
2022-01-26 13:20:00,131.35,131.44,131.13,131.44,8216.0,128.7658,128.854,128.5501,128.854,8216.0
2022-01-26 13:30:00,131.39,131.59,131.22,131.59,18352.0,128.805,129.001,128.6383,129.001,18352.0
2022-01-26 13:40:00,131.63,131.72,131.41,131.51,20054.0,129.0402,129.1285,128.8246,128.9226,20054.0
2022-01-26 13:50:00,131.49,131.75,131.43,131.55,12224.0,128.903,129.1579,128.8442,128.9618,12224.0
2022-01-26 14:00:00,131.65,132.33,131.64,131.77,28040.0,129.0599,129.7265,129.05,129.1775,28040.0
2022-01-26 14:10:00,131.83,131.93,130.78,131.21,38567.0,129.2363,129.3343,128.207,128.6285,38567.0
2022-01-26 14:20:00,131.27,131.83,131.06,131.67,26545.0,128.6873,129.2363,128.4815,129.0795,26545.0
2022-01-26 14:30:00,131.68,131.69,130.78,131.51,24201.0,129.0893,129.0991,128.207,128.9226,24201.0
2022-01-26 14:40:00,131.59,131.59,129.97,130.14,68796.0,129.001,129.001,127.4129,127.5796,68796.0
2022-01-26 14:50:00,130.16,130.81,130.03,130.28,31424.0,127.5992,128.2364,127.4717,127.7168,31424.0
2022-01-26 15:00:00,130.26,130.27,129.0,129.05,30597.0,127.6972,127.707,126.462,126.511,30597.0
2022-01-26 15:10:00,128.89,129.46,128.83,129.0,36706.0,126.3542,126.9129,126.2953,126.462,36706.0
2022-01-26 15:20:00,129.09,129.82,128.88,129.71,72765.0,126.5502,127.2659,126.3444,127.158,72765.0
2022-01-26 15:30:00,129.7,130.08,129.33,129.58,58065.0,127.1482,127.5207,126.7855,127.0306,58065.0
2022-01-26 15:40:00,129.67,130.2,129.47,129.75,49333.0,127.1188,127.6384,126.9227,127.1972,49333.0
2022-01-26 15:50:00,129.93,130.33,129.57,130.09,147523.0,127.3737,127.7658,127.0208,127.5305,147523.0
2022-01-27 09:30:00,130.77,132.48,130.7,132.09,61396.0,128.1972,129.8735,128.1285,129.4912,61396.0
2022-01-27 09:40:00,132.29,133.12,132.22,133.04,28966.0,129.6873,130.5009,129.6186,130.4225,28966.0
2022-01-27 09:50:00,133.04,133.62,132.86,133.4,45904.0,130.4225,130.9911,130.246,130.7754,45904.0
2022-01-27 10:00:00,133.33,134.04,132.82,133.92,25878.0,130.7068,131.4028,130.2068,131.2852,25878.0
2022-01-27 10:10:00,133.97,134.02,133.25,133.56,30668.0,131.3342,131.3832,130.6284,130.9323,30668.0
2022-01-27 10:20:00,133.52,133.59,132.92,133.09,25939.0,130.8931,130.9617,130.3049,130.4715,25939.0
2022-01-27 10:30:00,133.08,133.5,132.95,133.13,22632.0,130.4617,130.8735,130.3343,130.5107,22632.0
2022-01-27 10:40:00,133.23,133.63,132.81,132.9,22598.0,130.6088,131.0009,130.197,130.2853,22598.0
2022-01-27 10:50:00,132.99,133.12,132.56,133.05,19291.0,130.3735,130.5009,129.9519,130.4323,19291.0
2022-01-27 11:00:00,133.1,133.52,133.09,133.35,17861.0,130.4813,130.8931,130.4715,130.7264,17861.0
2022-01-27 11:10:00,133.38,133.65,132.95,133.18,14310.0,130.7558,131.0205,130.3343,130.5598,14310.0
2022-01-27 11:20:00,133.17,133.21,132.68,133.03,17401.0,130.5499,130.5892,130.0696,130.4127,17401.0
2022-01-27 11:30:00,132.96,133.84,132.95,133.32,26777.0,130.3441,131.2068,130.3343,130.697,26777.0
2022-01-27 11:40:00,133.35,133.68,133.22,133.34,22295.0,130.7264,131.0499,130.599,130.7166,22295.0
2022-01-27 11:50:00,133.34,133.81,133.08,133.23,33020.0,130.7166,131.1774,130.4617,130.6088,33020.0
2022-01-27 12:00:00,133.14,133.14,132.65,132.68,13170.0,130.5205,130.5205,130.0402,130.0696,13170.0
2022-01-27 12:10:00,132.77,132.77,132.22,132.22,21314.0,130.1578,130.1578,129.6186,129.6186,21314.0
2022-01-27 12:20:00,132.21,132.39,132.01,132.32,23672.0,129.6088,129.7853,129.4128,129.7167,23672.0
2022-01-27 12:30:00,132.25,132.27,131.66,131.85,13524.0,129.648,129.6677,129.0697,129.2559,13524.0
2022-01-27 12:40:00,131.85,131.99,131.51,131.61,12201.0,129.2559,129.3932,128.9226,129.0206,12201.0
2022-01-27 12:50:00,131.65,132.11,131.61,131.97,14922.0,129.0599,129.5108,129.0206,129.3736,14922.0
2022-01-27 13:00:00,132.04,132.21,131.5,131.67,9200.0,129.4422,129.6088,128.9128,129.0795,9200.0
2022-01-27 13:10:00,131.64,131.75,131.33,131.55,18716.0,129.05,129.1579,128.7461,128.9618,18716.0
2022-01-27 13:20:00,131.5,131.5,131.27,131.35,14511.0,128.9128,128.9128,128.6873,128.7658,14511.0
2022-01-27 13:30:00,131.33,131.55,131.16,131.17,13493.0,128.7461,128.9618,128.5795,128.5893,13493.0
2022-01-27 13:40:00,131.12,131.57,131.02,131.57,12504.0,128.5403,128.9814,128.4422,128.9814,12504.0
2022-01-27 13:50:00,131.55,131.95,131.31,131.78,11322.0,128.9618,129.354,128.7265,129.1873,11322.0
2022-01-27 14:00:00,131.8,131.94,131.58,131.73,10258.0,129.2069,129.3441,128.9912,129.1383,10258.0
2022-01-27 14:10:00,131.72,131.88,131.47,131.61,7996.0,129.1285,129.2853,128.8834,129.0206,7996.0
2022-01-27 14:20:00,131.52,131.61,131.0,131.04,9464.0,128.9324,129.0206,128.4226,128.4619,9464.0
2022-01-27 14:30:00,131.06,131.26,130.93,131.06,8338.0,128.4815,128.6775,128.354,128.4815,8338.0
2022-01-27 14:40:00,131.12,131.49,131.1,131.14,10276.0,128.5403,128.903,128.5207,128.5599,10276.0
2022-01-27 14:50:00,131.04,131.3,130.85,131.14,8870.0,128.4619,128.7167,128.2756,128.5599,8870.0
2022-01-27 15:00:00,131.24,131.43,131.01,131.01,15527.0,128.6579,128.8442,128.4324,128.4324,15527.0
2022-01-27 15:10:00,131.08,131.12,130.65,130.91,22724.0,128.5011,128.5403,128.0795,128.3344,22724.0
2022-01-27 15:20:00,130.99,131.35,130.79,131.21,18540.0,128.4128,128.7658,128.2168,128.6285,18540.0
2022-01-27 15:30:00,131.21,131.41,130.85,130.94,27284.0,128.6285,128.8246,128.2756,128.3638,27284.0
2022-01-27 15:40:00,130.93,131.7,130.83,131.22,27936.0,128.354,129.1089,128.256,128.6383,27936.0
2022-01-27 15:50:00,131.09,131.17,130.94,131.13,90810.0,128.5109,128.5893,128.3638,128.5501,90810.0
2022-01-28 09:30:00,131.16,132.23,131.07,131.81,64983.0,128.5795,129.6284,128.4913,129.2167,64983.0
2022-01-28 09:40:00,131.88,132.0,131.32,131.51,29922.0,129.2853,129.403,128.7363,128.9226,29922.0
2022-01-28 09:50:00,131.43,131.86,130.57,131.17,31339.0,128.8442,129.2657,128.0011,128.5893,31339.0
2022-01-28 10:00:00,131.03,131.49,130.89,131.34,33977.0,128.4521,128.903,128.3148,128.756,33977.0
2022-01-28 10:10:00,131.44,131.68,130.59,130.69,20801.0,128.854,129.0893,128.0207,128.1187,20801.0
2022-01-28 10:20:00,130.75,131.39,130.75,131.12,19193.0,128.1776,128.805,128.1776,128.5403,19193.0
2022-01-28 10:30:00,131.12,131.26,130.42,130.57,33365.0,128.5403,128.6775,127.8541,128.0011,33365.0
2022-01-28 10:40:00,130.46,130.84,130.15,130.84,21855.0,127.8933,128.2658,127.5894,128.2658,21855.0
2022-01-28 10:50:00,130.78,131.0,130.55,130.82,20534.0,128.207,128.4226,127.9815,128.2462,20534.0
2022-01-28 11:00:00,130.8,130.99,130.36,130.61,14663.0,128.2266,128.4128,127.7952,128.0403,14663.0
2022-01-28 11:10:00,130.59,131.41,130.59,131.21,18383.0,128.0207,128.8246,128.0207,128.6285,18383.0
2022-01-28 11:20:00,131.18,131.52,131.05,131.11,21805.0,128.5991,128.9324,128.4717,128.5305,21805.0
2022-01-28 11:30:00,131.14,131.44,130.76,130.76,20094.0,128.5599,128.854,128.1874,128.1874,20094.0
2022-01-28 11:40:00,130.81,131.02,130.64,130.78,14537.0,128.2364,128.4422,128.0697,128.207,14537.0
2022-01-28 11:50:00,130.8,130.99,130.51,130.62,16795.0,128.2266,128.4128,127.9423,128.0501,16795.0
2022-01-28 12:00:00,130.74,131.42,130.63,131.42,17723.0,128.1678,128.8344,128.0599,128.8344,17723.0
2022-01-28 12:10:00,131.43,131.59,131.17,131.5,11782.0,128.8442,129.001,128.5893,128.9128,11782.0
2022-01-28 12:20:00,131.48,131.48,130.95,131.17,19075.0,128.8932,128.8932,128.3736,128.5893,19075.0
2022-01-28 12:30:00,131.16,131.18,130.55,130.83,35872.0,128.5795,128.5991,127.9815,128.256,35872.0
2022-01-28 12:40:00,130.8,130.8,130.49,130.54,31188.0,128.2266,128.2266,127.9227,127.9717,31188.0
2022-01-28 12:50:00,130.56,130.62,130.3,130.48,22570.0,127.9913,128.0501,127.7364,127.9129,22570.0
2022-01-28 13:00:00,130.48,131.02,130.37,130.92,23031.0,127.9129,128.4422,127.805,128.3442,23031.0
2022-01-28 13:10:00,130.94,131.05,130.69,130.75,16559.0,128.3638,128.4717,128.1187,128.1776,16559.0
2022-01-28 13:20:00,130.73,130.77,130.27,130.55,19556.0,128.158,128.1972,127.707,127.9815,19556.0
2022-01-28 13:30:00,130.64,131.01,130.6,130.6,14017.0,128.0697,128.4324,128.0305,128.0305,14017.0
2022-01-28 13:40:00,130.63,130.81,130.41,130.41,17942.0,128.0599,128.2364,127.8442,127.8442,17942.0
2022-01-28 13:50:00,130.41,130.72,130.29,130.66,18213.0,127.8442,128.1481,127.7266,128.0893,18213.0
2022-01-28 14:00:00,130.6,130.84,130.18,130.28,21102.0,128.0305,128.2658,127.6188,127.7168,21102.0
2022-01-28 14:10:00,130.28,130.34,129.85,129.96,24098.0,127.7168,127.7756,127.2953,127.4031,24098.0
2022-01-28 14:20:00,129.97,130.02,129.62,129.9,17606.0,127.4129,127.4619,127.0698,127.3443,17606.0
2022-01-28 14:30:00,129.81,129.99,129.58,129.87,24300.0,127.2561,127.4325,127.0306,127.3149,24300.0
2022-01-28 14:40:00,129.87,130.46,129.87,130.46,18184.0,127.3149,127.8933,127.3149,127.8933,18184.0
2022-01-28 14:50:00,130.47,130.98,130.22,130.76,29079.0,127.9031,128.403,127.658,128.1874,29079.0
2022-01-28 15:00:00,130.88,131.06,130.72,130.88,18780.0,128.305,128.4815,128.1481,128.305,18780.0
2022-01-28 15:10:00,130.81,130.98,130.6,130.86,18748.0,128.2364,128.403,128.0305,128.2854,18748.0
2022-01-28 15:20:00,130.81,131.14,130.77,131.02,28169.0,128.2364,128.5599,128.1972,128.4422,28169.0
2022-01-28 15:30:00,130.99,131.37,130.65,131.29,31417.0,128.4128,128.7854,128.0795,128.7069,31417.0
2022-01-28 15:40:00,131.24,131.74,131.11,131.71,47081.0,128.6579,129.1481,128.5305,129.1187,47081.0
2022-01-28 15:50:00,131.72,131.95,131.55,131.89,173139.0,129.1285,129.354,128.9618,129.2951,173139.0
2022-01-31 09:30:00,131.25,131.25,129.24,129.74,189702.0,128.6677,128.6677,126.6973,127.1874,189702.0
2022-01-31 09:40:00,130.0,131.43,129.91,131.14,91229.0,127.4423,128.8442,127.3541,128.5599,91229.0
2022-01-31 09:50:00,131.12,131.88,130.78,130.9,48115.0,128.5403,129.2853,128.207,128.3246,48115.0
2022-01-31 10:00:00,130.88,131.4,130.78,131.04,50556.0,128.305,128.8148,128.207,128.4619,50556.0
2022-01-31 10:10:00,131.09,131.23,130.83,130.84,38080.0,128.5109,128.6481,128.256,128.2658,38080.0
2022-01-31 10:20:00,130.88,131.2,130.52,130.68,64614.0,128.305,128.6187,127.9521,128.1089,64614.0
2022-01-31 10:30:00,130.74,131.0,130.29,130.68,37627.0,128.1678,128.4226,127.7266,128.1089,37627.0
2022-01-31 10:40:00,130.63,131.22,130.36,131.12,19470.0,128.0599,128.6383,127.7952,128.5403,19470.0
2022-01-31 10:50:00,131.09,131.78,131.08,131.67,30349.0,128.5109,129.1873,128.5011,129.0795,30349.0
2022-01-31 11:00:00,131.69,131.99,131.55,131.58,22707.0,129.0991,129.3932,128.9618,128.9912,22707.0
2022-01-31 11:10:00,131.55,131.81,131.35,131.74,24381.0,128.9618,129.2167,128.7658,129.1481,24381.0
2022-01-31 11:20:00,131.78,132.39,131.77,132.23,29029.0,129.1873,129.7853,129.1775,129.6284,29029.0
2022-01-31 11:30:00,132.2,132.43,132.11,132.22,24474.0,129.599,129.8245,129.5108,129.6186,24474.0
2022-01-31 11:40:00,132.26,132.55,132.23,132.39,35900.0,129.6579,129.9421,129.6284,129.7853,35900.0
2022-01-31 11:50:00,132.34,132.66,132.12,132.38,40970.0,129.7363,130.05,129.5206,129.7755,40970.0
2022-01-31 12:00:00,132.41,132.89,132.41,132.68,24885.0,129.8049,130.2755,129.8049,130.0696,24885.0
2022-01-31 12:10:00,132.75,133.05,132.71,132.92,24980.0,130.1382,130.4323,130.099,130.3049,24980.0
2022-01-31 12:20:00,132.89,132.94,132.66,132.86,15007.0,130.2755,130.3245,130.05,130.246,15007.0
2022-01-31 12:30:00,132.84,133.16,132.57,133.1,51153.0,130.2264,130.5401,129.9618,130.4813,51153.0
2022-01-31 12:40:00,133.17,133.17,132.89,133.08,28499.0,130.5499,130.5499,130.2755,130.4617,28499.0
2022-01-31 12:50:00,133.08,135.74,133.03,134.97,273779.0,130.4617,133.0694,130.4127,132.3145,273779.0
2022-01-31 13:00:00,134.97,134.98,130.82,132.3,662018.0,132.3145,132.3243,128.2462,129.6971,662018.0
2022-01-31 13:10:00,132.25,133.09,131.8,132.45,93676.0,129.648,130.4715,129.2069,129.8441,93676.0
2022-01-31 13:20:00,132.44,132.72,132.16,132.16,37420.0,129.8343,130.1088,129.5598,129.5598,37420.0
2022-01-31 13:30:00,132.19,132.25,131.74,132.07,63952.0,129.5892,129.648,129.1481,129.4716,63952.0
2022-01-31 13:40:00,132.07,132.2,131.76,132.13,38804.0,129.4716,129.599,129.1677,129.5304,38804.0
2022-01-31 13:50:00,132.17,132.58,132.17,132.58,22773.0,129.5696,129.9716,129.5696,129.9716,22773.0
2022-01-31 14:00:00,132.58,132.63,132.34,132.44,21873.0,129.9716,130.0206,129.7363,129.8343,21873.0
2022-01-31 14:10:00,132.44,132.48,132.18,132.31,21795.0,129.8343,129.8735,129.5794,129.7069,21795.0
2022-01-31 14:20:00,132.3,132.3,131.94,132.08,28056.0,129.6971,129.6971,129.3441,129.4814,28056.0
2022-01-31 14:30:00,132.1,132.44,132.04,132.22,36955.0,129.501,129.8343,129.4422,129.6186,36955.0
2022-01-31 14:40:00,132.19,132.24,131.75,131.83,46930.0,129.5892,129.6382,129.1579,129.2363,46930.0
2022-01-31 14:50:00,131.81,131.91,131.48,131.56,40403.0,129.2167,129.3147,128.8932,128.9716,40403.0
2022-01-31 15:00:00,131.52,131.93,131.5,131.56,37872.0,128.9324,129.3343,128.9128,128.9716,37872.0
2022-01-31 15:10:00,131.53,131.57,131.19,131.43,41868.0,128.9422,128.9814,128.6089,128.8442,41868.0
2022-01-31 15:20:00,131.42,131.82,131.42,131.71,87916.0,128.8344,129.2265,128.8344,129.1187,87916.0
2022-01-31 15:30:00,131.66,132.35,131.59,132.33,60124.0,129.0697,129.7461,129.001,129.7265,60124.0
2022-01-31 15:40:00,132.36,132.8,132.1,132.75,88242.0,129.7559,130.1872,129.501,130.1382,88242.0
2022-01-31 15:50:00,132.73,132.83,132.5,132.68,202552.0,130.1186,130.2166,129.8931,130.0696,202552.0
2022-02-01 09:30:00,133.29,133.46,131.52,132.22,96813.0,130.6676,130.8342,128.9324,129.6186,96813.0
2022-02-01 09:40:00,132.11,132.4,131.07,131.24,79189.0,129.5108,129.7951,128.4913,128.6579,79189.0
2022-02-01 09:50:00,131.24,131.49,130.58,130.83,72954.0,128.6579,128.903,128.0109,128.256,72954.0
2022-02-01 10:00:00,130.85,130.85,129.47,129.5,97764.0,128.2756,128.2756,126.9227,126.9522,97764.0
2022-02-01 10:10:00,129.53,130.19,129.39,129.61,79237.0,126.9816,127.6286,126.8443,127.06,79237.0
2022-02-01 10:20:00,129.61,130.05,129.48,129.48,37119.0,127.06,127.4913,126.9325,126.9325,37119.0
2022-02-01 10:30:00,129.46,130.0,129.38,129.89,35155.0,126.9129,127.4423,126.8345,127.3345,35155.0
2022-02-01 10:40:00,129.89,130.07,129.39,129.83,40823.0,127.3345,127.5109,126.8443,127.2757,40823.0
2022-02-01 10:50:00,129.85,130.54,129.85,130.4,30616.0,127.2953,127.9717,127.2953,127.8344,30616.0
2022-02-01 11:00:00,130.35,130.66,129.75,130.11,25709.0,127.7854,128.0893,127.1972,127.5502,25709.0
2022-02-01 11:10:00,130.08,130.48,129.8,130.24,28703.0,127.5207,127.9129,127.2463,127.6776,28703.0
2022-02-01 11:20:00,130.24,130.8,130.15,130.64,34342.0,127.6776,128.2266,127.5894,128.0697,34342.0
2022-02-01 11:30:00,130.64,130.76,130.11,130.56,35849.0,128.0697,128.1874,127.5502,127.9913,35849.0
2022-02-01 11:40:00,130.64,130.64,130.28,130.4,23800.0,128.0697,128.0697,127.7168,127.8344,23800.0
2022-02-01 11:50:00,130.4,130.52,129.91,130.01,36978.0,127.8344,127.9521,127.3541,127.4521,36978.0
2022-02-01 12:00:00,130.08,130.39,129.9,130.36,25264.0,127.5207,127.8246,127.3443,127.7952,25264.0
2022-02-01 12:10:00,130.44,130.44,130.13,130.17,17505.0,127.8737,127.8737,127.5698,127.609,17505.0
2022-02-01 12:20:00,130.14,130.5,130.05,130.45,18011.0,127.5796,127.9325,127.4913,127.8835,18011.0
2022-02-01 12:30:00,130.5,130.5,129.9,129.9,18321.0,127.9325,127.9325,127.3443,127.3443,18321.0
2022-02-01 12:40:00,129.91,129.97,129.61,129.75,28235.0,127.3541,127.4129,127.06,127.1972,28235.0
2022-02-01 12:50:00,129.84,130.12,129.81,130.0,25247.0,127.2855,127.56,127.2561,127.4423,25247.0
2022-02-01 13:00:00,130.0,130.21,129.98,129.98,22665.0,127.4423,127.6482,127.4227,127.4227,22665.0
2022-02-01 13:10:00,129.98,130.09,129.77,129.84,14625.0,127.4227,127.5305,127.2168,127.2855,14625.0
2022-02-01 13:20:00,129.83,129.99,129.78,129.91,20457.0,127.2757,127.4325,127.2266,127.3541,20457.0
2022-02-01 13:30:00,129.91,129.91,129.72,129.81,20574.0,127.3541,127.3541,127.1678,127.2561,20574.0
2022-02-01 13:40:00,129.85,129.89,129.75,129.77,38085.0,127.2953,127.3345,127.1972,127.2168,38085.0
2022-02-01 13:50:00,129.75,129.75,129.47,129.65,20619.0,127.1972,127.1972,126.9227,127.0992,20619.0
2022-02-01 14:00:00,129.62,129.69,129.25,129.4,29775.0,127.0698,127.1384,126.7071,126.8541,29775.0
2022-02-01 14:10:00,129.41,129.48,129.3,129.4,13793.0,126.8639,126.9325,126.7561,126.8541,13793.0
2022-02-01 14:20:00,129.4,129.44,129.23,129.43,15614.0,126.8541,126.8933,126.6875,126.8835,15614.0
2022-02-01 14:30:00,129.41,129.54,129.28,129.42,23678.0,126.8639,126.9914,126.7365,126.8737,23678.0
2022-02-01 14:40:00,129.4,129.4,129.07,129.15,41842.0,126.8541,126.8541,126.5306,126.609,41842.0
2022-02-01 14:50:00,129.2,129.27,129.11,129.21,40222.0,126.6581,126.7267,126.5698,126.6679,40222.0
2022-02-01 15:00:00,129.19,129.58,129.18,129.58,60765.0,126.6483,127.0306,126.6384,127.0306,60765.0
2022-02-01 15:10:00,129.55,129.65,129.39,129.42,42802.0,127.0012,127.0992,126.8443,126.8737,42802.0
2022-02-01 15:20:00,129.44,129.53,129.22,129.37,75863.0,126.8933,126.9816,126.6777,126.8247,75863.0
2022-02-01 15:30:00,129.32,129.43,129.11,129.18,90056.0,126.7757,126.8835,126.5698,126.6384,90056.0
2022-02-01 15:40:00,129.2,129.67,129.17,129.67,138684.0,126.6581,127.1188,126.6286,127.1188,138684.0
2022-02-01 15:50:00,129.64,129.95,129.36,129.91,369536.0,127.0894,127.3933,126.8149,127.3541,369536.0
2022-02-02 09:30:00,125.72,131.59,125.61,130.15,237401.0,123.2465,129.001,123.1387,127.5894,237401.0
2022-02-02 09:40:00,130.36,133.42,130.34,132.34,223732.0,127.7952,130.795,127.7756,129.7363,223732.0
2022-02-02 09:50:00,132.28,134.9,132.27,134.75,266240.0,129.6775,132.2459,129.6677,132.0989,266240.0
2022-02-02 10:00:00,134.64,135.82,132.81,132.83,194727.0,131.991,133.1478,130.197,130.2166,194727.0
2022-02-02 10:10:00,132.97,133.58,131.34,132.03,180581.0,130.3539,130.9519,128.756,129.4324,180581.0
2022-02-02 10:20:00,132.07,132.07,130.28,131.4,92851.0,129.4716,129.4716,127.7168,128.8148,92851.0
2022-02-02 10:30:00,131.32,131.8,130.88,131.3,74528.0,128.7363,129.2069,128.305,128.7167,74528.0
2022-02-02 10:40:00,131.17,132.18,131.01,131.92,38957.0,128.5893,129.5794,128.4324,129.3245,38957.0
2022-02-02 10:50:00,131.81,132.34,130.65,131.73,50846.0,129.2167,129.7363,128.0795,129.1383,50846.0
2022-02-02 11:00:00,131.78,132.13,130.82,131.31,45358.0,129.1873,129.5304,128.2462,128.7265,45358.0
2022-02-02 11:10:00,131.26,132.12,131.02,131.29,59027.0,128.6775,129.5206,128.4422,128.7069,59027.0
2022-02-02 11:20:00,131.3,131.87,131.0,131.34,42079.0,128.7167,129.2755,128.4226,128.756,42079.0
2022-02-02 11:30:00,131.35,132.19,131.18,132.09,52172.0,128.7658,129.5892,128.5991,129.4912,52172.0
2022-02-02 11:40:00,131.99,132.57,131.89,132.43,41948.0,129.3932,129.9618,129.2951,129.8245,41948.0
2022-02-02 11:50:00,132.36,133.21,132.24,132.9,46690.0,129.7559,130.5892,129.6382,130.2853,46690.0
2022-02-02 12:00:00,133.03,134.08,132.86,134.0,60269.0,130.4127,131.442,130.246,131.3636,60269.0
2022-02-02 12:10:00,133.97,134.31,133.73,134.09,56130.0,131.3342,131.6675,131.0989,131.4518,56130.0
2022-02-02 12:20:00,134.04,134.6,133.97,134.51,45222.0,131.4028,131.9518,131.3342,131.8636,45222.0
2022-02-02 12:30:00,134.43,135.13,134.33,134.9,56255.0,131.7852,132.4714,131.6871,132.2459,56255.0
2022-02-02 12:40:00,134.87,135.49,134.86,135.39,41885.0,132.2165,132.8243,132.2067,132.7263,41885.0
2022-02-02 12:50:00,135.39,135.77,135.28,135.67,47024.0,132.7263,133.0988,132.6184,133.0008,47024.0
2022-02-02 13:00:00,135.62,135.69,135.28,135.48,66419.0,132.9517,133.0204,132.6184,132.8145,66419.0
2022-02-02 13:10:00,135.52,135.79,135.39,135.63,61196.0,132.8537,133.1184,132.7263,132.9615,61196.0
2022-02-02 13:20:00,135.62,135.73,135.48,135.57,43741.0,132.9517,133.0596,132.8145,132.9027,43741.0
2022-02-02 13:30:00,135.56,136.61,135.47,136.58,69591.0,132.8929,133.9223,132.8047,133.8929,69591.0
2022-02-02 13:40:00,136.51,136.73,136.12,136.23,72682.0,133.8242,134.0399,133.4419,133.5497,72682.0
2022-02-02 13:50:00,136.24,136.32,135.51,135.64,70268.0,133.5595,133.638,132.8439,132.9714,70268.0
2022-02-02 14:00:00,135.63,136.06,135.32,135.76,55621.0,132.9615,133.3831,132.6576,133.089,55621.0
2022-02-02 14:10:00,135.76,136.24,135.57,135.66,51099.0,133.089,133.5595,132.9027,132.991,51099.0
2022-02-02 14:20:00,135.66,135.86,135.49,135.5,45646.0,132.991,133.187,132.8243,132.8341,45646.0
2022-02-02 14:30:00,135.49,135.93,135.25,135.63,67544.0,132.8243,133.2556,132.589,132.9615,67544.0
2022-02-02 14:40:00,135.64,135.81,135.36,135.72,80156.0,132.9714,133.138,132.6969,133.0498,80156.0
2022-02-02 14:50:00,135.77,136.0,135.53,135.81,46955.0,133.0988,133.3243,132.8635,133.138,46955.0
2022-02-02 15:00:00,135.78,136.09,135.58,135.81,67457.0,133.1086,133.4125,132.9125,133.138,67457.0
2022-02-02 15:10:00,135.77,136.3,135.39,136.3,72485.0,133.0988,133.6184,132.7263,133.6184,72485.0
2022-02-02 15:20:00,136.31,136.95,136.24,136.81,77193.0,133.6282,134.2556,133.5595,134.1183,77193.0
2022-02-02 15:30:00,136.8,137.32,136.32,136.66,149989.0,134.1085,134.6183,133.638,133.9713,149989.0
2022-02-02 15:40:00,136.7,137.3,136.62,137.07,162994.0,134.0105,134.5987,133.9321,134.3732,162994.0
2022-02-02 15:50:00,137.04,137.59,136.85,137.25,475259.0,134.3438,134.883,134.1575,134.5497,475259.0
2022-02-03 09:30:00,135.28,136.01,134.6,134.76,121365.0,132.6184,133.3341,131.9518,132.1087,121365.0
2022-02-03 09:40:00,134.83,136.01,134.29,135.93,57544.0,132.1773,133.3341,131.6479,133.2556,57544.0
2022-02-03 09:50:00,135.96,137.39,135.94,137.37,71963.0,133.2851,134.6869,133.2654,134.6673,71963.0
2022-02-03 10:00:00,137.32,138.5,137.32,138.47,68152.0,134.6183,135.7751,134.6183,135.7457,68152.0
2022-02-03 10:10:00,138.49,139.0,138.21,138.96,68227.0,135.7653,136.2652,135.4908,136.226,68227.0
2022-02-03 10:20:00,138.99,139.43,138.38,138.54,200154.0,136.2554,136.6868,135.6574,135.8143,200154.0
2022-02-03 10:30:00,138.56,139.0,138.14,138.46,35410.0,135.8339,136.2652,135.4222,135.7359,35410.0
2022-02-03 10:40:00,138.52,138.86,138.26,138.43,16551.0,135.7947,136.128,135.5398,135.7065,16551.0
2022-02-03 10:50:00,138.43,138.57,137.57,137.87,27104.0,135.7065,135.8437,134.8634,135.1575,27104.0
2022-02-03 11:00:00,137.78,138.3,137.78,138.21,13381.0,135.0692,135.579,135.0692,135.4908,13381.0
2022-02-03 11:10:00,138.09,138.71,138.06,138.66,28297.0,135.3731,135.981,135.3437,135.9319,28297.0
2022-02-03 11:20:00,138.64,138.65,138.26,138.32,25203.0,135.9123,135.9221,135.5398,135.5986,25203.0
2022-02-03 11:30:00,138.3,138.66,138.17,138.65,37257.0,135.579,135.9319,135.4516,135.9221,37257.0
2022-02-03 11:40:00,138.65,139.34,138.55,139.32,35824.0,135.9221,136.5986,135.8241,136.5789,35824.0
2022-02-03 11:50:00,139.35,139.61,138.95,139.02,48700.0,136.6084,136.8632,136.2162,136.2849,48700.0
2022-02-03 12:00:00,139.03,139.18,138.82,139.18,20739.0,136.2947,136.4417,136.0888,136.4417,20739.0
2022-02-03 12:10:00,139.13,139.17,138.37,138.68,27045.0,136.3927,136.4319,135.6476,135.9515,27045.0
2022-02-03 12:20:00,138.61,138.73,138.11,138.12,15390.0,135.8829,136.0006,135.3928,135.4026,15390.0
2022-02-03 12:30:00,138.12,138.24,137.93,138.09,13971.0,135.4026,135.5202,135.2163,135.3731,13971.0
2022-02-03 12:40:00,138.12,138.35,138.01,138.02,24841.0,135.4026,135.628,135.2947,135.3045,24841.0
2022-02-03 12:50:00,138.02,138.13,137.83,137.86,15761.0,135.3045,135.4124,135.1183,135.1477,15761.0
2022-02-03 13:00:00,137.8,137.92,137.55,137.56,13765.0,135.0889,135.2065,134.8438,134.8536,13765.0
2022-02-03 13:10:00,137.57,137.71,137.4,137.54,15747.0,134.8634,135.0006,134.6967,134.834,15747.0
2022-02-03 13:20:00,137.55,137.61,137.41,137.46,8613.0,134.8438,134.9026,134.7065,134.7555,8613.0
2022-02-03 13:30:00,137.43,137.45,137.13,137.18,16901.0,134.7261,134.7457,134.432,134.4811,16901.0
2022-02-03 13:40:00,137.18,137.26,137.11,137.18,13548.0,134.4811,134.5595,134.4124,134.4811,13548.0
2022-02-03 13:50:00,137.18,137.2,136.93,137.11,15730.0,134.4811,134.5007,134.236,134.4124,15730.0
2022-02-03 14:00:00,137.14,137.48,137.09,137.42,20803.0,134.4418,134.7752,134.3928,134.7163,20803.0
2022-02-03 14:10:00,137.43,137.62,137.37,137.59,12709.0,134.7261,134.9124,134.6673,134.883,12709.0
2022-02-03 14:20:00,137.59,137.75,137.51,137.65,20405.0,134.883,135.0398,134.8046,134.9418,20405.0
2022-02-03 14:30:00,137.66,138.0,137.55,137.8,36580.0,134.9516,135.2849,134.8438,135.0889,36580.0
2022-02-03 14:40:00,137.81,137.85,137.53,137.84,19981.0,135.0987,135.1379,134.8242,135.1281,19981.0
2022-02-03 14:50:00,137.84,137.99,137.73,137.92,20953.0,135.1281,135.2751,135.0202,135.2065,20953.0
2022-02-03 15:00:00,137.93,138.09,137.76,137.8,27297.0,135.2163,135.3731,135.0496,135.0889,27297.0
2022-02-03 15:10:00,137.83,138.14,137.78,138.05,25130.0,135.1183,135.4222,135.0692,135.3339,25130.0
2022-02-03 15:20:00,138.05,138.23,138.05,138.15,28042.0,135.3339,135.5104,135.3339,135.432,28042.0
2022-02-03 15:30:00,138.16,138.28,137.71,137.73,59041.0,135.4418,135.5594,135.0006,135.0202,59041.0
2022-02-03 15:40:00,137.73,137.85,137.49,137.54,61505.0,135.0202,135.1379,134.785,134.834,61505.0
2022-02-03 15:50:00,137.52,137.66,137.17,137.31,268074.0,134.8144,134.9516,134.4712,134.6085,268074.0
2022-02-04 09:30:00,136.47,136.71,134.69,135.93,78586.0,133.785,134.0203,132.04,133.2556,78586.0
2022-02-04 09:40:00,135.92,137.39,135.58,136.92,40288.0,133.2458,134.6869,132.9125,134.2262,40288.0
2022-02-04 09:50:00,136.82,137.46,136.3,137.45,30134.0,134.1281,134.7555,133.6184,134.7457,30134.0
2022-02-04 10:00:00,137.44,137.44,135.6,135.61,81324.0,134.7359,134.7359,132.9321,132.9419,81324.0
2022-02-04 10:10:00,135.59,136.3,135.59,136.19,37570.0,132.9223,133.6184,132.9223,133.5105,37570.0
2022-02-04 10:20:00,136.2,136.96,136.03,136.1,43624.0,133.5203,134.2654,133.3537,133.4223,43624.0
2022-02-04 10:30:00,136.23,136.41,135.74,136.03,12835.0,133.5497,133.7262,133.0694,133.3537,12835.0
2022-02-04 10:40:00,136.0,136.48,135.53,135.64,61744.0,133.3243,133.7948,132.8635,132.9714,61744.0
2022-02-04 10:50:00,135.55,136.09,135.36,136.06,35576.0,132.8831,133.4125,132.6969,133.3831,35576.0
2022-02-04 11:00:00,136.0,136.41,135.91,136.39,68148.0,133.3243,133.7262,133.236,133.7066,68148.0
2022-02-04 11:10:00,136.37,136.5,135.96,136.42,17765.0,133.687,133.8144,133.2851,133.736,17765.0
2022-02-04 11:20:00,136.39,136.89,136.11,136.72,31587.0,133.7066,134.1968,133.4321,134.0301,31587.0
2022-02-04 11:30:00,136.65,136.95,136.54,136.75,35002.0,133.9615,134.2556,133.8536,134.0595,35002.0
2022-02-04 11:40:00,136.76,137.3,136.75,137.29,21002.0,134.0693,134.5987,134.0595,134.5889,21002.0
2022-02-04 11:50:00,137.28,137.34,136.99,137.28,18447.0,134.5791,134.6379,134.2948,134.5791,18447.0
2022-02-04 12:00:00,137.22,137.28,136.85,136.92,16875.0,134.5203,134.5791,134.1575,134.2262,16875.0
2022-02-04 12:10:00,136.91,137.11,136.59,136.88,14269.0,134.2164,134.4124,133.9027,134.187,14269.0
2022-02-04 12:20:00,136.95,137.13,136.9,137.03,15256.0,134.2556,134.432,134.2066,134.334,15256.0
2022-02-04 12:30:00,137.09,137.36,136.81,137.31,19461.0,134.3928,134.6575,134.1183,134.6085,19461.0
2022-02-04 12:40:00,137.34,137.67,137.28,137.57,29090.0,134.6379,134.9614,134.5791,134.8634,29090.0
2022-02-04 12:50:00,137.61,137.96,137.49,137.88,45190.0,134.9026,135.2457,134.785,135.1673,45190.0
2022-02-04 13:00:00,137.9,138.14,137.83,138.1,24159.0,135.1869,135.4222,135.1183,135.383,24159.0
2022-02-04 13:10:00,138.2,138.21,138.01,138.15,10751.0,135.481,135.4908,135.2947,135.432,10751.0
2022-02-04 13:20:00,138.22,138.36,138.12,138.31,15563.0,135.5006,135.6378,135.4026,135.5888,15563.0
2022-02-04 13:30:00,138.31,138.32,137.92,137.98,13060.0,135.5888,135.5986,135.2065,135.2653,13060.0
2022-02-04 13:40:00,138.03,138.3,137.96,138.23,14653.0,135.3143,135.579,135.2457,135.5104,14653.0
2022-02-04 13:50:00,138.26,138.32,138.17,138.28,10741.0,135.5398,135.5986,135.4516,135.5594,10741.0
2022-02-04 14:00:00,138.31,138.33,138.1,138.3,12985.0,135.5888,135.6084,135.383,135.579,12985.0
2022-02-04 14:10:00,138.27,138.3,137.94,137.99,13342.0,135.5496,135.579,135.2261,135.2751,13342.0
2022-02-04 14:20:00,137.99,138.05,137.64,137.67,21313.0,135.2751,135.3339,134.932,134.9614,21313.0
2022-02-04 14:30:00,137.72,138.05,137.7,137.94,19424.0,135.0104,135.3339,134.9908,135.2261,19424.0
2022-02-04 14:40:00,137.91,137.94,137.78,137.82,12951.0,135.1967,135.2261,135.0692,135.1085,12951.0
2022-02-04 14:50:00,137.79,137.99,137.76,137.9,16620.0,135.0791,135.2751,135.0496,135.1869,16620.0
2022-02-04 15:00:00,137.9,138.26,137.89,138.19,16464.0,135.1869,135.5398,135.1771,135.4712,16464.0
2022-02-04 15:10:00,138.2,138.38,138.0,138.07,23936.0,135.481,135.6574,135.2849,135.3535,23936.0
2022-02-04 15:20:00,138.04,138.36,138.01,138.15,36703.0,135.3241,135.6378,135.2947,135.432,36703.0
2022-02-04 15:30:00,138.11,138.21,137.87,138.07,62041.0,135.3928,135.4908,135.1575,135.3535,62041.0
2022-02-04 15:40:00,138.07,138.29,137.81,137.95,79938.0,135.3535,135.5692,135.0987,135.2359,79938.0
2022-02-04 15:50:00,137.95,138.14,137.72,137.72,175076.0,135.2359,135.4222,135.0104,135.0104,175076.0
2022-02-07 09:30:00,138.0,138.08,136.38,137.11,150570.0,135.2849,135.3633,133.6968,134.4124,150570.0
2022-02-07 09:40:00,137.1,137.12,136.02,136.03,22340.0,134.4026,134.4222,133.3439,133.3537,22340.0
2022-02-07 09:50:00,136.17,136.62,135.6,135.87,25122.0,133.4909,133.9321,132.9321,133.1968,25122.0
2022-02-07 10:00:00,135.87,135.92,135.66,135.75,17501.0,133.1968,133.2458,132.991,133.0792,17501.0
2022-02-07 10:10:00,135.82,136.19,135.7,135.73,29006.0,133.1478,133.5105,133.0302,133.0596,29006.0
2022-02-07 10:20:00,135.77,136.32,135.76,136.32,15841.0,133.0988,133.638,133.089,133.638,15841.0
2022-02-07 10:30:00,136.31,136.97,136.31,136.86,17597.0,133.6282,134.2752,133.6282,134.1673,17597.0
2022-02-07 10:40:00,136.87,136.97,136.59,136.83,39466.0,134.1772,134.2752,133.9027,134.1379,39466.0
2022-02-07 10:50:00,136.92,137.14,136.79,137.06,11231.0,134.2262,134.4418,134.0987,134.3634,11231.0
2022-02-07 11:00:00,137.01,137.03,136.47,136.47,11857.0,134.3144,134.334,133.785,133.785,11857.0
2022-02-07 11:10:00,136.56,136.75,136.53,136.62,12280.0,133.8733,134.0595,133.8438,133.9321,12280.0
2022-02-07 11:20:00,136.64,136.73,136.4,136.58,16969.0,133.9517,134.0399,133.7164,133.8929,16969.0
2022-02-07 11:30:00,136.54,136.78,136.34,136.41,8974.0,133.8536,134.0889,133.6576,133.7262,8974.0
2022-02-07 11:40:00,136.4,136.56,136.36,136.37,19402.0,133.7164,133.8733,133.6772,133.687,19402.0
2022-02-07 11:50:00,136.47,136.53,136.26,136.26,9528.0,133.785,133.8438,133.5792,133.5792,9528.0
2022-02-07 12:00:00,136.21,136.25,135.88,135.9,22196.0,133.5301,133.5693,133.2066,133.2262,22196.0
2022-02-07 12:10:00,135.83,136.04,135.83,135.97,13100.0,133.1576,133.3635,133.1576,133.2949,13100.0
2022-02-07 12:20:00,135.99,136.11,135.83,135.85,10026.0,133.3145,133.4321,133.1576,133.1772,10026.0
2022-02-07 12:30:00,135.75,136.03,135.65,135.98,13463.0,133.0792,133.3537,132.9812,133.3047,13463.0
2022-02-07 12:40:00,136.25,136.28,136.07,136.24,10520.0,133.5693,133.5988,133.3929,133.5595,10520.0
2022-02-07 12:50:00,136.28,136.33,136.17,136.24,7477.0,133.5988,133.6478,133.4909,133.5595,7477.0
2022-02-07 13:00:00,136.17,136.45,136.17,136.43,4505.0,133.4909,133.7654,133.4909,133.7458,4505.0
2022-02-07 13:10:00,136.45,136.54,136.42,136.52,5768.0,133.7654,133.8536,133.736,133.834,5768.0
2022-02-07 13:20:00,136.57,136.81,136.55,136.81,9700.0,133.8831,134.1183,133.8634,134.1183,9700.0
2022-02-07 13:30:00,136.78,136.92,136.73,136.82,7443.0,134.0889,134.2262,134.0399,134.1281,7443.0
2022-02-07 13:40:00,136.83,136.87,136.73,136.75,7041.0,134.1379,134.1772,134.0399,134.0595,7041.0
2022-02-07 13:50:00,136.8,136.97,136.78,136.92,12887.0,134.1085,134.2752,134.0889,134.2262,12887.0
2022-02-07 14:00:00,136.89,136.92,136.65,136.74,12547.0,134.1968,134.2262,133.9615,134.0497,12547.0
2022-02-07 14:10:00,136.69,136.86,136.64,136.86,11337.0,134.0007,134.1673,133.9517,134.1673,11337.0
2022-02-07 14:20:00,136.87,136.97,136.5,136.97,12653.0,134.1772,134.2752,133.8144,134.2752,12653.0
2022-02-07 14:30:00,137.0,137.14,136.86,137.13,18279.0,134.3046,134.4418,134.1673,134.432,18279.0
2022-02-07 14:40:00,137.09,137.31,137.09,137.26,8656.0,134.3928,134.6085,134.3928,134.5595,8656.0
2022-02-07 14:50:00,137.2,137.38,137.2,137.26,10103.0,134.5007,134.6771,134.5007,134.5595,10103.0
2022-02-07 15:00:00,137.23,137.33,136.95,137.1,11150.0,134.5301,134.6281,134.2556,134.4026,11150.0
2022-02-07 15:10:00,137.09,137.25,137.07,137.1,11934.0,134.3928,134.5497,134.3732,134.4026,11934.0
2022-02-07 15:20:00,137.12,137.16,136.71,136.76,13714.0,134.4222,134.4614,134.0203,134.0693,13714.0
2022-02-07 15:30:00,136.71,136.99,136.71,136.75,26033.0,134.0203,134.2948,134.0203,134.0595,26033.0
2022-02-07 15:40:00,136.72,136.73,136.4,136.48,35538.0,134.0301,134.0399,133.7164,133.7948,35538.0
2022-02-07 15:50:00,136.49,136.58,136.23,136.42,154563.0,133.8046,133.8929,133.5497,133.736,154563.0
2022-02-08 09:30:00,136.32,137.22,135.85,137.1,59509.0,133.638,134.5203,133.1772,134.4026,59509.0
2022-02-08 09:40:00,137.19,137.25,135.85,136.13,34845.0,134.4909,134.5497,133.1772,133.4517,34845.0
2022-02-08 09:50:00,136.13,136.22,135.8,136.08,43832.0,133.4517,133.5399,133.1282,133.4027,43832.0
2022-02-08 10:00:00,136.01,136.01,135.5,135.77,69513.0,133.3341,133.3341,132.8341,133.0988,69513.0
2022-02-08 10:10:00,135.75,135.96,135.72,135.73,38011.0,133.0792,133.2851,133.0498,133.0596,38011.0
2022-02-08 10:20:00,135.7,135.73,135.39,135.68,34433.0,133.0302,133.0596,132.7263,133.0106,34433.0
2022-02-08 10:30:00,135.77,135.92,135.72,135.82,37855.0,133.0988,133.2458,133.0498,133.1478,37855.0
2022-02-08 10:40:00,135.82,136.25,135.53,136.19,59299.0,133.1478,133.5693,132.8635,133.5105,59299.0
2022-02-08 10:50:00,136.19,136.56,136.15,136.47,44163.0,133.5105,133.8733,133.4713,133.785,44163.0
2022-02-08 11:00:00,136.47,136.57,136.25,136.28,43606.0,133.785,133.8831,133.5693,133.5988,43606.0
2022-02-08 11:10:00,136.25,136.44,136.02,136.09,38845.0,133.5693,133.7556,133.3439,133.4125,38845.0
2022-02-08 11:20:00,136.09,136.25,135.21,135.3,79643.0,133.4125,133.5693,132.5498,132.638,79643.0
2022-02-08 11:30:00,135.34,136.07,135.3,135.91,36859.0,132.6773,133.3929,132.638,133.236,36859.0
2022-02-08 11:40:00,135.94,136.13,135.85,136.13,19532.0,133.2654,133.4517,133.1772,133.4517,19532.0
2022-02-08 11:50:00,136.13,136.56,136.13,136.52,11248.0,133.4517,133.8733,133.4517,133.834,11248.0
2022-02-08 12:00:00,136.58,136.67,136.46,136.5,6999.0,133.8929,133.9811,133.7752,133.8144,6999.0
2022-02-08 12:10:00,136.49,136.67,136.45,136.51,44900.0,133.8046,133.9811,133.7654,133.8242,44900.0
2022-02-08 12:20:00,136.51,136.57,136.2,136.21,6557.0,133.8242,133.8831,133.5203,133.5301,6557.0
2022-02-08 12:30:00,136.27,136.5,136.23,136.47,10808.0,133.589,133.8144,133.5497,133.785,10808.0
2022-02-08 12:40:00,136.51,136.57,136.26,136.26,13486.0,133.8242,133.8831,133.5792,133.5792,13486.0
2022-02-08 12:50:00,136.31,136.4,136.2,136.34,27537.0,133.6282,133.7164,133.5203,133.6576,27537.0
2022-02-08 13:00:00,136.34,136.34,135.99,136.03,13715.0,133.6576,133.6576,133.3145,133.3537,13715.0
2022-02-08 13:10:00,136.03,136.1,135.81,135.92,7788.0,133.3537,133.4223,133.138,133.2458,7788.0
2022-02-08 13:20:00,135.94,136.07,135.86,135.98,10423.0,133.2654,133.3929,133.187,133.3047,10423.0
2022-02-08 13:30:00,135.97,135.98,135.59,135.69,25447.0,133.2949,133.3047,132.9223,133.0204,25447.0
2022-02-08 13:40:00,135.74,135.86,135.57,135.57,10878.0,133.0694,133.187,132.9027,132.9027,10878.0
2022-02-08 13:50:00,135.61,135.64,135.36,135.64,20254.0,132.9419,132.9714,132.6969,132.9714,20254.0
2022-02-08 14:00:00,135.63,135.68,135.36,135.46,21963.0,132.9615,133.0106,132.6969,132.7949,21963.0
2022-02-08 14:10:00,135.42,135.45,135.26,135.27,25904.0,132.7557,132.7851,132.5988,132.6086,25904.0
2022-02-08 14:20:00,135.27,135.3,134.89,134.94,25196.0,132.6086,132.638,132.2361,132.2851,25196.0
2022-02-08 14:30:00,134.94,135.15,134.81,134.89,31848.0,132.2851,132.491,132.1577,132.2361,31848.0
2022-02-08 14:40:00,134.85,134.92,134.63,134.72,18386.0,132.1969,132.2655,131.9812,132.0695,18386.0
2022-02-08 14:50:00,134.73,134.82,134.37,134.52,34752.0,132.0793,132.1675,131.7263,131.8734,34752.0
2022-02-08 15:00:00,134.47,134.6,134.3,134.6,21095.0,131.8244,131.9518,131.6577,131.9518,21095.0
2022-02-08 15:10:00,134.51,134.9,134.49,134.77,29425.0,131.8636,132.2459,131.844,132.1185,29425.0
2022-02-08 15:20:00,134.74,134.79,134.49,134.59,22264.0,132.0891,132.1381,131.844,131.942,22264.0
2022-02-08 15:30:00,134.59,134.75,134.4,134.46,39853.0,131.942,132.0989,131.7557,131.8146,39853.0
2022-02-08 15:40:00,134.5,134.63,134.25,134.36,67663.0,131.8538,131.9812,131.6087,131.7165,67663.0
2022-02-08 15:50:00,134.34,134.6,134.25,134.37,135171.0,131.6969,131.9518,131.6087,131.7263,135171.0
2022-02-09 09:30:00,135.76,136.0,134.87,135.02,64965.0,133.089,133.3243,132.2165,132.3635,64965.0
2022-02-09 09:40:00,134.95,135.23,134.5,134.94,30741.0,132.2949,132.5694,131.8538,132.2851,30741.0
2022-02-09 09:50:00,135.02,135.11,134.4,134.65,28030.0,132.3635,132.4518,131.7557,132.0008,28030.0
2022-02-09 10:00:00,134.64,134.71,134.05,134.07,23571.0,131.991,132.0596,131.4126,131.4322,23571.0
2022-02-09 10:10:00,134.14,134.37,134.04,134.26,34452.0,131.5009,131.7263,131.4028,131.6185,34452.0
2022-02-09 10:20:00,134.19,134.25,133.78,134.06,30616.0,131.5499,131.6087,131.1479,131.4224,30616.0
2022-02-09 10:30:00,134.0,134.08,133.7,133.74,23726.0,131.3636,131.442,131.0695,131.1087,23726.0
2022-02-09 10:40:00,133.75,133.76,133.26,133.46,72005.0,131.1185,131.1283,130.6382,130.8342,72005.0
2022-02-09 10:50:00,133.47,133.77,133.4,133.68,27600.0,130.844,131.1381,130.7754,131.0499,27600.0
2022-02-09 11:00:00,133.68,133.77,133.37,133.37,40640.0,131.0499,131.1381,130.746,130.746,40640.0
2022-02-09 11:10:00,133.32,133.43,132.82,132.89,37280.0,130.697,130.8048,130.2068,130.2755,37280.0
2022-02-09 11:20:00,132.85,132.87,132.58,132.81,60656.0,130.2362,130.2558,129.9716,130.197,60656.0
2022-02-09 11:30:00,132.78,133.5,132.78,133.39,50820.0,130.1676,130.8735,130.1676,130.7656,50820.0
2022-02-09 11:40:00,133.36,134.25,133.35,134.19,25098.0,130.7362,131.6087,130.7264,131.5499,25098.0
2022-02-09 11:50:00,134.18,134.45,133.92,134.21,31925.0,131.5401,131.8048,131.2852,131.5695,31925.0
2022-02-09 12:00:00,134.15,134.59,134.15,134.58,14246.0,131.5107,131.942,131.5107,131.9322,14246.0
2022-02-09 12:10:00,134.65,134.79,134.46,134.52,20313.0,132.0008,132.1381,131.8146,131.8734,20313.0
2022-02-09 12:20:00,134.46,134.74,134.39,134.67,9464.0,131.8146,132.0891,131.7459,132.0204,9464.0
2022-02-09 12:30:00,134.66,134.8,134.54,134.77,8748.0,132.0106,132.1479,131.893,132.1185,8748.0
2022-02-09 12:40:00,134.84,134.87,134.72,134.83,11402.0,132.1871,132.2165,132.0695,132.1773,11402.0
2022-02-09 12:50:00,134.81,134.87,134.72,134.8,13495.0,132.1577,132.2165,132.0695,132.1479,13495.0
2022-02-09 13:00:00,134.8,135.02,134.74,134.86,13281.0,132.1479,132.3635,132.0891,132.2067,13281.0
2022-02-09 13:10:00,134.87,134.9,134.5,134.5,10862.0,132.2165,132.2459,131.8538,131.8538,10862.0
2022-02-09 13:20:00,134.48,134.71,134.48,134.65,8147.0,131.8342,132.0596,131.8342,132.0008,8147.0
2022-02-09 13:30:00,134.71,134.77,134.57,134.62,11698.0,132.0596,132.1185,131.9224,131.9714,11698.0
2022-02-09 13:40:00,134.59,134.89,134.59,134.77,12590.0,131.942,132.2361,131.942,132.1185,12590.0
2022-02-09 13:50:00,134.75,134.99,134.75,134.94,10725.0,132.0989,132.3341,132.0989,132.2851,10725.0
2022-02-09 14:00:00,134.96,135.05,134.86,135.05,15545.0,132.3047,132.393,132.2067,132.393,15545.0
2022-02-09 14:10:00,135.01,135.18,134.98,135.09,8179.0,132.3537,132.5204,132.3243,132.4322,8179.0
2022-02-09 14:20:00,135.14,135.51,135.11,135.41,61815.0,132.4812,132.8439,132.4518,132.7459,61815.0
2022-02-09 14:30:00,135.42,135.66,135.15,135.22,24466.0,132.7557,132.991,132.491,132.5596,24466.0
2022-02-09 14:40:00,135.24,135.34,135.17,135.2,10162.0,132.5792,132.6773,132.5106,132.54,10162.0
2022-02-09 14:50:00,135.22,135.31,135.13,135.19,10442.0,132.5596,132.6478,132.4714,132.5302,10442.0
2022-02-09 15:00:00,135.19,135.33,135.08,135.25,16533.0,132.5302,132.6675,132.4224,132.589,16533.0
2022-02-09 15:10:00,135.25,135.44,135.23,135.43,12027.0,132.589,132.7753,132.5694,132.7655,12027.0
2022-02-09 15:20:00,135.46,135.53,135.35,135.51,12439.0,132.7949,132.8635,132.6871,132.8439,12439.0
2022-02-09 15:30:00,135.54,135.88,135.54,135.86,27207.0,132.8733,133.2066,132.8733,133.187,27207.0
2022-02-09 15:40:00,135.8,135.84,135.55,135.81,39000.0,133.1282,133.1674,132.8831,133.138,39000.0
2022-02-09 15:50:00,135.83,135.97,135.64,135.79,95866.0,133.1576,133.2949,132.9714,133.1184,95866.0
2022-02-10 09:30:00,133.19,135.07,133.19,134.75,53020.0,130.5696,132.4126,130.5696,132.0989,53020.0
2022-02-10 09:40:00,134.75,135.67,134.7,135.27,25267.0,132.0989,133.0008,132.0498,132.6086,25267.0
2022-02-10 09:50:00,135.22,135.75,135.13,135.51,21045.0,132.5596,133.0792,132.4714,132.8439,21045.0
2022-02-10 10:00:00,135.61,135.68,135.19,135.58,20902.0,132.9419,133.0106,132.5302,132.9125,20902.0
2022-02-10 10:10:00,135.58,135.72,135.45,135.56,14658.0,132.9125,133.0498,132.7851,132.8929,14658.0
2022-02-10 10:20:00,135.6,135.62,135.4,135.49,14265.0,132.9321,132.9517,132.7361,132.8243,14265.0
2022-02-10 10:30:00,135.49,136.18,135.49,136.18,13105.0,132.8243,133.5007,132.8243,133.5007,13105.0
2022-02-10 10:40:00,136.09,136.22,135.89,135.94,12374.0,133.4125,133.5399,133.2164,133.2654,12374.0
2022-02-10 10:50:00,135.97,135.99,135.58,135.65,10975.0,133.2949,133.3145,132.9125,132.9812,10975.0
2022-02-10 11:00:00,135.63,135.88,135.3,135.84,15232.0,132.9615,133.2066,132.638,133.1674,15232.0
2022-02-10 11:10:00,135.97,136.13,135.78,136.0,12571.0,133.2949,133.4517,133.1086,133.3243,12571.0
2022-02-10 11:20:00,136.0,136.27,135.97,136.21,20392.0,133.3243,133.589,133.2949,133.5301,20392.0
2022-02-10 11:30:00,136.19,136.23,135.8,135.81,16720.0,133.5105,133.5497,133.1282,133.138,16720.0
2022-02-10 11:40:00,135.84,136.28,135.84,136.23,5467.0,133.1674,133.5988,133.1674,133.5497,5467.0
2022-02-10 11:50:00,136.18,136.49,136.18,136.49,6778.0,133.5007,133.8046,133.5007,133.8046,6778.0
2022-02-10 12:00:00,136.46,136.66,136.45,136.63,6730.0,133.7752,133.9713,133.7654,133.9419,6730.0
2022-02-10 12:10:00,136.65,136.9,136.62,136.79,15223.0,133.9615,134.2066,133.9321,134.0987,15223.0
2022-02-10 12:20:00,136.8,136.82,136.64,136.69,6064.0,134.1085,134.1281,133.9517,134.0007,6064.0
2022-02-10 12:30:00,136.66,136.66,136.41,136.53,6418.0,133.9713,133.9713,133.7262,133.8438,6418.0
2022-02-10 12:40:00,136.55,136.63,135.69,136.12,21034.0,133.8634,133.9419,133.0204,133.4419,21034.0
2022-02-10 12:50:00,136.02,136.06,135.54,135.9,5501.0,133.3439,133.3831,132.8733,133.2262,5501.0
2022-02-10 13:00:00,135.88,135.93,135.56,135.69,27373.0,133.2066,133.2556,132.8929,133.0204,27373.0
2022-02-10 13:10:00,135.71,135.71,135.14,135.14,9568.0,133.04,133.04,132.4812,132.4812,9568.0
2022-02-10 13:20:00,135.19,135.43,135.12,135.18,13777.0,132.5302,132.7655,132.4616,132.5204,13777.0
2022-02-10 13:30:00,135.18,135.22,134.85,135.16,19241.0,132.5204,132.5596,132.1969,132.5008,19241.0
2022-02-10 13:40:00,135.2,135.26,135.01,135.07,5922.0,132.54,132.5988,132.3537,132.4126,5922.0
2022-02-10 13:50:00,135.1,135.2,135.0,135.17,6143.0,132.442,132.54,132.3439,132.5106,6143.0
2022-02-10 14:00:00,135.15,135.15,134.86,135.01,8893.0,132.491,132.491,132.2067,132.3537,8893.0
2022-02-10 14:10:00,134.95,134.99,134.59,134.59,9234.0,132.2949,132.3341,131.942,131.942,9234.0
2022-02-10 14:20:00,134.65,134.88,134.57,134.86,9035.0,132.0008,132.2263,131.9224,132.2067,9035.0
2022-02-10 14:30:00,134.96,135.08,134.77,134.97,12863.0,132.3047,132.4224,132.1185,132.3145,12863.0
2022-02-10 14:40:00,134.95,135.08,134.81,134.81,8992.0,132.2949,132.4224,132.1577,132.1577,8992.0
2022-02-10 14:50:00,134.84,134.95,134.6,134.65,10494.0,132.1871,132.2949,131.9518,132.0008,10494.0
2022-02-10 15:00:00,134.75,134.87,134.59,134.86,19791.0,132.0989,132.2165,131.942,132.2067,19791.0
2022-02-10 15:10:00,134.84,134.93,134.67,134.74,20423.0,132.1871,132.2753,132.0204,132.0891,20423.0
2022-02-10 15:20:00,134.76,135.09,134.7,134.91,13118.0,132.1087,132.4322,132.0498,132.2557,13118.0
2022-02-10 15:30:00,134.84,134.91,134.57,134.79,43486.0,132.1871,132.2557,131.9224,132.1381,43486.0
2022-02-10 15:40:00,134.78,134.78,134.32,134.44,20459.0,132.1283,132.1283,131.6773,131.795,20459.0
2022-02-10 15:50:00,134.43,135.15,134.2,134.98,97399.0,131.7852,132.491,131.5597,132.3243,97399.0
2022-02-11 09:30:00,134.97,135.65,134.72,135.3,40364.0,132.3145,132.9812,132.0695,132.638,40364.0
2022-02-11 09:40:00,135.34,136.38,135.34,136.19,18295.0,132.6773,133.6968,132.6773,133.5105,18295.0
2022-02-11 09:50:00,136.02,136.17,135.1,135.22,19816.0,133.3439,133.4909,132.442,132.5596,19816.0
2022-02-11 10:00:00,135.21,135.68,134.85,135.68,63813.0,132.5498,133.0106,132.1969,133.0106,63813.0
2022-02-11 10:10:00,135.72,135.96,135.3,135.58,26177.0,133.0498,133.2851,132.638,132.9125,26177.0
2022-02-11 10:20:00,135.64,136.3,135.6,136.3,11248.0,132.9714,133.6184,132.9321,133.6184,11248.0
2022-02-11 10:30:00,136.37,136.42,135.92,136.31,12345.0,133.687,133.736,133.2458,133.6282,12345.0
2022-02-11 10:40:00,136.31,136.31,136.1,136.19,6879.0,133.6282,133.6282,133.4223,133.5105,6879.0
2022-02-11 10:50:00,136.25,136.25,135.83,135.89,7729.0,133.5693,133.5693,133.1576,133.2164,7729.0
2022-02-11 11:00:00,135.9,136.1,135.67,135.67,15043.0,133.2262,133.4223,133.0008,133.0008,15043.0
2022-02-11 11:10:00,135.63,135.69,135.07,135.14,12646.0,132.9615,133.0204,132.4126,132.4812,12646.0
2022-02-11 11:20:00,135.14,135.4,134.92,134.97,16181.0,132.4812,132.7361,132.2655,132.3145,16181.0
2022-02-11 11:30:00,134.99,135.21,134.81,135.03,8300.0,132.3341,132.5498,132.1577,132.3734,8300.0
2022-02-11 11:40:00,135.08,135.36,134.93,135.35,5210.0,132.4224,132.6969,132.2753,132.6871,5210.0
2022-02-11 11:50:00,135.34,135.45,135.23,135.42,8083.0,132.6773,132.7851,132.5694,132.7557,8083.0
2022-02-11 12:00:00,135.33,135.64,135.33,135.58,4265.0,132.6675,132.9714,132.6675,132.9125,4265.0
2022-02-11 12:10:00,135.58,135.66,135.31,135.35,7046.0,132.9125,132.991,132.6478,132.6871,7046.0
2022-02-11 12:20:00,135.31,135.31,135.19,135.26,7636.0,132.6478,132.6478,132.5302,132.5988,7636.0
2022-02-11 12:30:00,135.18,135.32,135.11,135.12,9844.0,132.5204,132.6576,132.4518,132.4616,9844.0
2022-02-11 12:40:00,135.14,135.17,134.95,135.09,39456.0,132.4812,132.5106,132.2949,132.4322,39456.0
2022-02-11 12:50:00,135.08,135.18,135.04,135.09,10774.0,132.4224,132.5204,132.3832,132.4322,10774.0
2022-02-11 13:00:00,135.06,135.22,134.97,135.22,8635.0,132.4028,132.5596,132.3145,132.5596,8635.0
2022-02-11 13:10:00,135.14,135.18,134.95,135.09,6244.0,132.4812,132.5204,132.2949,132.4322,6244.0
2022-02-11 13:20:00,135.03,135.12,134.9,135.0,10838.0,132.3734,132.4616,132.2459,132.3439,10838.0
2022-02-11 13:30:00,134.96,135.0,134.46,134.54,13546.0,132.3047,132.3439,131.8146,131.893,13546.0
2022-02-11 13:40:00,134.5,134.63,134.18,134.46,15576.0,131.8538,131.9812,131.5401,131.8146,15576.0
2022-02-11 13:50:00,134.37,134.83,134.27,134.61,19099.0,131.7263,132.1773,131.6283,131.9616,19099.0
2022-02-11 14:00:00,134.6,134.95,134.44,134.72,15994.0,131.9518,132.2949,131.795,132.0695,15994.0
2022-02-11 14:10:00,134.73,135.13,134.64,134.89,12403.0,132.0793,132.4714,131.991,132.2361,12403.0
2022-02-11 14:20:00,134.9,134.95,134.46,134.54,9639.0,132.2459,132.2949,131.8146,131.893,9639.0
2022-02-11 14:30:00,134.55,135.02,134.54,134.84,15841.0,131.9028,132.3635,131.893,132.1871,15841.0
2022-02-11 14:40:00,134.78,134.89,134.34,134.35,25957.0,132.1283,132.2361,131.6969,131.7067,25957.0
2022-02-11 14:50:00,134.38,134.49,134.1,134.47,23807.0,131.7361,131.844,131.4616,131.8244,23807.0
2022-02-11 15:00:00,134.48,134.75,134.44,134.54,14641.0,131.8342,132.0989,131.795,131.893,14641.0
2022-02-11 15:10:00,134.54,134.68,134.26,134.31,20544.0,131.893,132.0302,131.6185,131.6675,20544.0
2022-02-11 15:20:00,134.31,134.43,134.19,134.34,23510.0,131.6675,131.7852,131.5499,131.6969,23510.0
2022-02-11 15:30:00,134.3,134.41,134.03,134.03,29730.0,131.6577,131.7656,131.393,131.393,29730.0
2022-02-11 15:40:00,134.06,134.5,133.8,134.4,42782.0,131.4224,131.8538,131.1676,131.7557,42782.0
2022-02-11 15:50:00,134.45,134.55,134.05,134.11,106462.0,131.8048,131.9028,131.4126,131.4715,106462.0
2022-02-14 09:30:00,134.31,134.46,133.44,133.84,42698.0,131.6675,131.8146,130.8146,131.2068,42698.0
2022-02-14 09:40:00,133.92,134.0,133.16,133.58,17120.0,131.2852,131.3636,130.5401,130.9519,17120.0
2022-02-14 09:50:00,133.62,133.84,133.26,133.77,19876.0,130.9911,131.2068,130.6382,131.1381,19876.0
2022-02-14 10:00:00,133.72,133.96,133.29,133.72,62653.0,131.0891,131.3244,130.6676,131.0891,62653.0
2022-02-14 10:10:00,133.68,133.93,133.39,133.47,34239.0,131.0499,131.295,130.7656,130.844,34239.0
2022-02-14 10:20:00,133.38,133.39,133.12,133.39,9899.0,130.7558,130.7656,130.5009,130.7656,9899.0
2022-02-14 10:30:00,133.33,133.43,132.79,132.98,13274.0,130.7068,130.8048,130.1774,130.3637,13274.0
2022-02-14 10:40:00,132.97,133.1,132.82,133.0,9672.0,130.3539,130.4813,130.2068,130.3833,9672.0
2022-02-14 10:50:00,133.08,133.34,132.72,133.23,21439.0,130.4617,130.7166,130.1088,130.6088,21439.0
2022-02-14 11:00:00,133.18,133.42,133.01,133.04,13941.0,130.5598,130.795,130.3931,130.4225,13941.0
2022-02-14 11:10:00,133.07,133.35,132.93,133.12,14652.0,130.4519,130.7264,130.3147,130.5009,14652.0
2022-02-14 11:20:00,133.12,133.21,132.94,133.12,15835.0,130.5009,130.5892,130.3245,130.5009,15835.0
2022-02-14 11:30:00,133.11,133.26,132.9,132.99,19259.0,130.4911,130.6382,130.2853,130.3735,19259.0
2022-02-14 11:40:00,132.95,133.43,132.89,133.37,18608.0,130.3343,130.8048,130.2755,130.746,18608.0
2022-02-14 11:50:00,133.35,133.35,132.87,133.14,26768.0,130.7264,130.7264,130.2558,130.5205,26768.0
2022-02-14 12:00:00,133.13,133.34,133.0,133.09,19713.0,130.5107,130.7166,130.3833,130.4715,19713.0
2022-02-14 12:10:00,133.08,133.28,133.06,133.07,10193.0,130.4617,130.6578,130.4421,130.4519,10193.0
2022-02-14 12:20:00,133.11,133.24,132.96,133.24,9301.0,130.4911,130.6186,130.3441,130.6186,9301.0
2022-02-14 12:30:00,133.19,133.71,133.14,133.7,15450.0,130.5696,131.0793,130.5205,131.0695,15450.0
2022-02-14 12:40:00,133.71,133.73,133.56,133.72,5483.0,131.0793,131.0989,130.9323,131.0891,5483.0
2022-02-14 12:50:00,133.7,133.76,133.62,133.7,14948.0,131.0695,131.1283,130.9911,131.0695,14948.0
2022-02-14 13:00:00,133.69,133.86,133.67,133.75,6990.0,131.0597,131.2264,131.0401,131.1185,6990.0
2022-02-14 13:10:00,133.79,133.79,133.45,133.55,25781.0,131.1577,131.1577,130.8244,130.9225,25781.0
2022-02-14 13:20:00,133.57,133.57,133.25,133.4,14595.0,130.9421,130.9421,130.6284,130.7754,14595.0
2022-02-14 13:30:00,133.42,133.44,133.11,133.37,39494.0,130.795,130.8146,130.4911,130.746,39494.0
2022-02-14 13:40:00,133.37,133.37,132.9,132.94,10240.0,130.746,130.746,130.2853,130.3245,10240.0
2022-02-14 13:50:00,132.97,133.06,132.86,132.93,29928.0,130.3539,130.4421,130.246,130.3147,29928.0
2022-02-14 14:00:00,132.84,132.98,132.47,132.54,26861.0,130.2264,130.3637,129.8637,129.9323,26861.0
2022-02-14 14:10:00,132.55,132.85,132.44,132.72,14714.0,129.9421,130.2362,129.8343,130.1088,14714.0
2022-02-14 14:20:00,132.76,133.35,132.57,133.06,16231.0,130.148,130.7264,129.9618,130.4421,16231.0
2022-02-14 14:30:00,132.97,133.26,132.86,133.16,11131.0,130.3539,130.6382,130.246,130.5401,11131.0
2022-02-14 14:40:00,133.19,133.36,133.06,133.1,10001.0,130.5696,130.7362,130.4421,130.4813,10001.0
2022-02-14 14:50:00,133.14,133.48,133.14,133.22,10673.0,130.5205,130.8538,130.5205,130.599,10673.0
2022-02-14 15:00:00,133.28,133.41,133.11,133.36,19194.0,130.6578,130.7852,130.4911,130.7362,19194.0
2022-02-14 15:10:00,133.33,133.51,133.18,133.24,15692.0,130.7068,130.8833,130.5598,130.6186,15692.0
2022-02-14 15:20:00,133.26,133.55,133.17,133.38,18703.0,130.6382,130.9225,130.5499,130.7558,18703.0
2022-02-14 15:30:00,133.34,133.57,133.32,133.37,18633.0,130.7166,130.9421,130.697,130.746,18633.0
2022-02-14 15:40:00,133.42,133.49,133.11,133.33,26305.0,130.795,130.8637,130.4911,130.7068,26305.0
2022-02-14 15:50:00,133.34,133.63,133.17,133.41,127342.0,130.7166,131.0009,130.5499,130.7852,127342.0
2022-02-15 09:30:00,134.4,134.92,133.6,134.92,61246.0,131.7557,132.2655,130.9715,132.2655,61246.0
2022-02-15 09:40:00,135.0,135.46,135.0,135.1,16742.0,132.3439,132.7949,132.3439,132.442,16742.0
2022-02-15 09:50:00,135.06,135.11,134.54,134.78,12553.0,132.4028,132.4518,131.893,132.1283,12553.0
2022-02-15 10:00:00,134.81,134.86,134.26,134.41,16541.0,132.1577,132.2067,131.6185,131.7656,16541.0
2022-02-15 10:10:00,134.44,134.84,134.07,134.81,20872.0,131.795,132.1871,131.4322,132.1577,20872.0
2022-02-15 10:20:00,134.71,134.86,134.56,134.58,10575.0,132.0596,132.2067,131.9126,131.9322,10575.0
2022-02-15 10:30:00,134.6,134.68,134.37,134.56,24619.0,131.9518,132.0302,131.7263,131.9126,24619.0
2022-02-15 10:40:00,134.55,134.7,134.35,134.61,28246.0,131.9028,132.0498,131.7067,131.9616,28246.0
2022-02-15 10:50:00,134.65,134.66,134.39,134.5,31806.0,132.0008,132.0106,131.7459,131.8538,31806.0
2022-02-15 11:00:00,134.56,134.59,134.22,134.55,13216.0,131.9126,131.942,131.5793,131.9028,13216.0
2022-02-15 11:10:00,134.54,134.57,134.34,134.38,11460.0,131.893,131.9224,131.6969,131.7361,11460.0
2022-02-15 11:20:00,134.37,134.46,134.17,134.35,31475.0,131.7263,131.8146,131.5303,131.7067,31475.0
2022-02-15 11:30:00,134.4,134.64,134.21,134.56,14205.0,131.7557,131.991,131.5695,131.9126,14205.0
2022-02-15 11:40:00,134.5,134.55,134.37,134.38,11595.0,131.8538,131.9028,131.7263,131.7361,11595.0
2022-02-15 11:50:00,134.4,134.43,134.01,134.08,33943.0,131.7557,131.7852,131.3734,131.442,33943.0
2022-02-15 12:00:00,134.1,134.32,134.09,134.24,6597.0,131.4616,131.6773,131.4518,131.5989,6597.0
2022-02-15 12:10:00,134.18,134.18,133.63,133.67,29818.0,131.5401,131.5401,131.0009,131.0401,29818.0
2022-02-15 12:20:00,133.68,133.81,133.61,133.67,10396.0,131.0499,131.1774,130.9813,131.0401,10396.0
2022-02-15 12:30:00,133.64,133.72,133.56,133.71,7323.0,131.0107,131.0891,130.9323,131.0793,7323.0
2022-02-15 12:40:00,133.72,133.72,133.41,133.41,9126.0,131.0891,131.0891,130.7852,130.7852,9126.0
2022-02-15 12:50:00,133.4,133.72,133.36,133.69,9241.0,130.7754,131.0891,130.7362,131.0597,9241.0
2022-02-15 13:00:00,133.75,133.78,133.61,133.69,9078.0,131.1185,131.1479,130.9813,131.0597,9078.0
2022-02-15 13:10:00,133.68,133.76,133.63,133.72,14129.0,131.0499,131.1283,131.0009,131.0891,14129.0
2022-02-15 13:20:00,133.75,134.08,133.75,134.03,13243.0,131.1185,131.442,131.1185,131.393,13243.0
2022-02-15 13:30:00,134.04,134.12,133.86,133.99,8986.0,131.4028,131.4813,131.2264,131.3538,8986.0
2022-02-15 13:40:00,134.0,134.07,133.78,133.94,13657.0,131.3636,131.4322,131.1479,131.3048,13657.0
2022-02-15 13:50:00,133.98,133.99,133.92,133.94,3989.0,131.344,131.3538,131.2852,131.3048,3989.0
2022-02-15 14:00:00,133.92,134.03,133.85,133.92,18314.0,131.2852,131.393,131.2166,131.2852,18314.0
2022-02-15 14:10:00,133.93,133.94,133.84,133.91,9272.0,131.295,131.3048,131.2068,131.2754,9272.0
2022-02-15 14:20:00,133.91,133.96,133.85,133.95,8631.0,131.2754,131.3244,131.2166,131.3146,8631.0
2022-02-15 14:30:00,133.94,133.96,133.88,133.93,14098.0,131.3048,131.3244,131.246,131.295,14098.0
2022-02-15 14:40:00,133.94,134.21,133.79,134.08,29485.0,131.3048,131.5695,131.1577,131.442,29485.0
2022-02-15 14:50:00,134.08,134.37,134.04,134.37,11247.0,131.442,131.7263,131.4028,131.7263,11247.0
2022-02-15 15:00:00,134.36,134.63,134.35,134.63,14587.0,131.7165,131.9812,131.7067,131.9812,14587.0
2022-02-15 15:10:00,134.63,134.77,134.58,134.75,22187.0,131.9812,132.1185,131.9322,132.0989,22187.0
2022-02-15 15:20:00,134.77,134.79,134.6,134.6,15749.0,132.1185,132.1381,131.9518,131.9518,15749.0
2022-02-15 15:30:00,134.6,134.62,134.2,134.24,27738.0,131.9518,131.9714,131.5597,131.5989,27738.0
2022-02-15 15:40:00,134.2,134.42,134.11,134.23,23052.0,131.5597,131.7754,131.4715,131.5891,23052.0
2022-02-15 15:50:00,134.3,134.68,134.26,134.5,130137.0,131.6577,132.0302,131.6185,131.8538,130137.0
2022-02-16 09:30:00,133.85,134.6,133.18,134.38,64733.0,131.2166,131.9518,130.5598,131.7361,64733.0
2022-02-16 09:40:00,134.26,134.6,133.96,134.12,10738.0,131.6185,131.9518,131.3244,131.4813,10738.0
2022-02-16 09:50:00,134.12,134.13,133.38,133.38,25322.0,131.4813,131.4911,130.7558,130.7558,25322.0
2022-02-16 10:00:00,133.23,133.34,132.62,132.7,16920.0,130.6088,130.7166,130.0108,130.0892,16920.0
2022-02-16 10:10:00,132.64,132.79,132.31,132.67,47695.0,130.0304,130.1774,129.7069,130.0598,47695.0
2022-02-16 10:20:00,132.72,132.81,132.14,132.21,58515.0,130.1088,130.197,129.5402,129.6088,58515.0
2022-02-16 10:30:00,132.2,132.2,131.6,131.61,31690.0,129.599,129.599,129.0108,129.0206,31690.0
2022-02-16 10:40:00,131.56,131.99,131.54,131.64,23308.0,128.9716,129.3932,128.952,129.05,23308.0
2022-02-16 10:50:00,131.63,131.89,131.45,131.66,18364.0,129.0402,129.2951,128.8638,129.0697,18364.0
2022-02-16 11:00:00,131.68,131.82,131.48,131.75,18790.0,129.0893,129.2265,128.8932,129.1579,18790.0
2022-02-16 11:10:00,131.79,132.24,131.47,131.56,227517.0,129.1971,129.6382,128.8834,128.9716,227517.0
2022-02-16 11:20:00,131.55,132.16,131.53,132.14,10728.0,128.9618,129.5598,128.9422,129.5402,10728.0
2022-02-16 11:30:00,132.13,132.34,132.08,132.22,9454.0,129.5304,129.7363,129.4814,129.6186,9454.0
2022-02-16 11:40:00,132.25,132.25,131.99,132.04,8045.0,129.648,129.648,129.3932,129.4422,8045.0
2022-02-16 11:50:00,132.08,132.35,132.07,132.35,5405.0,129.4814,129.7461,129.4716,129.7461,5405.0
2022-02-16 12:00:00,132.34,132.51,132.33,132.43,8345.0,129.7363,129.9029,129.7265,129.8245,8345.0
2022-02-16 12:10:00,132.43,132.8,132.39,132.71,16791.0,129.8245,130.1872,129.7853,130.099,16791.0
2022-02-16 12:20:00,132.75,132.77,132.64,132.77,5776.0,130.1382,130.1578,130.0304,130.1578,5776.0
2022-02-16 12:30:00,132.72,132.74,132.31,132.48,17278.0,130.1088,130.1284,129.7069,129.8735,17278.0
2022-02-16 12:40:00,132.46,132.75,132.45,132.72,226148.0,129.8539,130.1382,129.8441,130.1088,226148.0
2022-02-16 12:50:00,132.76,132.93,132.76,132.9,4819.0,130.148,130.3147,130.148,130.2853,4819.0
2022-02-16 13:00:00,132.88,133.15,132.84,133.04,19454.0,130.2657,130.5303,130.2264,130.4225,19454.0
2022-02-16 13:10:00,133.06,133.24,133.03,133.08,13637.0,130.4421,130.6186,130.4127,130.4617,13637.0
2022-02-16 13:20:00,133.11,133.28,133.11,133.22,13470.0,130.4911,130.6578,130.4911,130.599,13470.0
2022-02-16 13:30:00,133.2,133.28,133.04,133.04,7675.0,130.5794,130.6578,130.4225,130.4225,7675.0
2022-02-16 13:40:00,133.06,133.1,132.92,132.94,9906.0,130.4421,130.4813,130.3049,130.3245,9906.0
2022-02-16 13:50:00,132.95,133.12,132.94,133.07,9829.0,130.3343,130.5009,130.3245,130.4519,9829.0
2022-02-16 14:00:00,133.05,133.67,132.86,133.59,20528.0,130.4323,131.0401,130.246,130.9617,20528.0
2022-02-16 14:10:00,133.49,133.63,133.2,133.53,12370.0,130.8637,131.0009,130.5794,130.9029,12370.0
2022-02-16 14:20:00,133.51,134.11,133.51,134.06,24184.0,130.8833,131.4715,130.8833,131.4224,24184.0
2022-02-16 14:30:00,134.04,134.24,133.45,133.57,25354.0,131.4028,131.5989,130.8244,130.9421,25354.0
2022-02-16 14:40:00,133.61,133.71,133.33,133.52,15658.0,130.9813,131.0793,130.7068,130.8931,15658.0
2022-02-16 14:50:00,133.49,133.61,133.45,133.56,13916.0,130.8637,130.9813,130.8244,130.9323,13916.0
2022-02-16 15:00:00,133.57,134.0,133.57,133.81,20115.0,130.9421,131.3636,130.9421,131.1774,20115.0
2022-02-16 15:10:00,133.78,133.79,133.63,133.69,25591.0,131.1479,131.1577,131.0009,131.0597,25591.0
2022-02-16 15:20:00,133.7,133.91,133.64,133.91,14589.0,131.0695,131.2754,131.0107,131.2754,14589.0
2022-02-16 15:30:00,133.92,133.93,133.54,133.85,32391.0,131.2852,131.295,130.9127,131.2166,32391.0
2022-02-16 15:40:00,133.78,133.82,133.5,133.69,22130.0,131.1479,131.1872,130.8735,131.0597,22130.0
2022-02-16 15:50:00,133.65,133.73,133.25,133.27,128285.0,131.0205,131.0989,130.6284,130.648,128285.0
2022-02-17 09:30:00,133.07,133.07,132.18,132.46,43934.0,130.4519,130.4519,129.5794,129.8539,43934.0
2022-02-17 09:40:00,132.45,132.45,131.56,131.56,46988.0,129.8441,129.8441,128.9716,128.9716,46988.0
2022-02-17 09:50:00,131.5,131.71,131.09,131.36,15614.0,128.9128,129.1187,128.5109,128.7756,15614.0
2022-02-17 10:00:00,131.38,131.45,130.84,130.97,23012.0,128.7952,128.8638,128.2658,128.3932,23012.0
2022-02-17 10:10:00,130.97,131.16,130.84,130.84,22785.0,128.3932,128.5795,128.2658,128.2658,22785.0
2022-02-17 10:20:00,130.87,131.39,130.87,131.38,36812.0,128.2952,128.805,128.2952,128.7952,36812.0
2022-02-17 10:30:00,131.4,131.62,131.27,131.44,37644.0,128.8148,129.0304,128.6873,128.854,37644.0
2022-02-17 10:40:00,131.41,131.73,131.17,131.48,47154.0,128.8246,129.1383,128.5893,128.8932,47154.0
2022-02-17 10:50:00,131.47,131.61,131.21,131.49,44150.0,128.8834,129.0206,128.6285,128.903,44150.0
2022-02-17 11:00:00,131.47,132.04,131.47,131.82,10579.0,128.8834,129.4422,128.8834,129.2265,10579.0
2022-02-17 11:10:00,131.83,131.91,131.58,131.63,11224.0,129.2363,129.3147,128.9912,129.0402,11224.0
2022-02-17 11:20:00,131.59,131.76,131.45,131.5,12216.0,129.001,129.1677,128.8638,128.9128,12216.0
2022-02-17 11:30:00,131.5,131.66,131.41,131.56,22185.0,128.9128,129.0697,128.8246,128.9716,22185.0
2022-02-17 11:40:00,131.58,131.91,131.31,131.91,17873.0,128.9912,129.3147,128.7265,129.3147,17873.0
2022-02-17 11:50:00,131.89,132.04,131.81,131.81,5421.0,129.2951,129.4422,129.2167,129.2167,5421.0
2022-02-17 12:00:00,131.78,131.87,131.62,131.62,7784.0,129.1873,129.2755,129.0304,129.0304,7784.0
2022-02-17 12:10:00,131.61,131.9,131.54,131.89,8919.0,129.0206,129.3049,128.952,129.2951,8919.0
2022-02-17 12:20:00,131.85,131.87,131.75,131.77,4700.0,129.2559,129.2755,129.1579,129.1775,4700.0
2022-02-17 12:30:00,131.74,131.95,131.73,131.83,12902.0,129.1481,129.354,129.1383,129.2363,12902.0
2022-02-17 12:40:00,131.81,131.97,131.77,131.82,7382.0,129.2167,129.3736,129.1775,129.2265,7382.0
2022-02-17 12:50:00,131.83,131.93,131.78,131.93,6285.0,129.2363,129.3343,129.1873,129.3343,6285.0
2022-02-17 13:00:00,131.91,131.92,131.69,131.72,7391.0,129.3147,129.3245,129.0991,129.1285,7391.0
2022-02-17 13:10:00,131.71,131.76,131.45,131.49,9288.0,129.1187,129.1677,128.8638,128.903,9288.0
2022-02-17 13:20:00,131.5,131.57,131.31,131.35,11613.0,128.9128,128.9814,128.7265,128.7658,11613.0
2022-02-17 13:30:00,131.31,131.42,131.23,131.26,10255.0,128.7265,128.8344,128.6481,128.6775,10255.0
2022-02-17 13:40:00,131.24,131.49,131.24,131.35,10088.0,128.6579,128.903,128.6579,128.7658,10088.0
2022-02-17 13:50:00,131.33,131.45,131.32,131.36,7368.0,128.7461,128.8638,128.7363,128.7756,7368.0
2022-02-17 14:00:00,131.29,131.35,131.18,131.18,8437.0,128.7069,128.7658,128.5991,128.5991,8437.0
2022-02-17 14:10:00,131.18,131.31,131.16,131.2,7935.0,128.5991,128.7265,128.5795,128.6187,7935.0
2022-02-17 14:20:00,131.2,131.2,131.03,131.12,12604.0,128.6187,128.6187,128.4521,128.5403,12604.0
2022-02-17 14:30:00,131.11,131.11,130.79,130.85,11390.0,128.5305,128.5305,128.2168,128.2756,11390.0
2022-02-17 14:40:00,130.83,131.04,130.81,130.93,18733.0,128.256,128.4619,128.2364,128.354,18733.0
2022-02-17 14:50:00,130.85,130.86,130.46,130.47,14178.0,128.2756,128.2854,127.8933,127.9031,14178.0
2022-02-17 15:00:00,130.44,130.44,130.21,130.21,19830.0,127.8737,127.8737,127.6482,127.6482,19830.0
2022-02-17 15:10:00,130.21,130.31,130.05,130.31,29358.0,127.6482,127.7462,127.4913,127.7462,29358.0
2022-02-17 15:20:00,130.32,130.4,130.2,130.21,19974.0,127.756,127.8344,127.6384,127.6482,19974.0
2022-02-17 15:30:00,130.23,130.34,129.92,130.19,31355.0,127.6678,127.7756,127.3639,127.6286,31355.0
2022-02-17 15:40:00,130.15,130.53,130.08,130.41,50146.0,127.5894,127.9619,127.5207,127.8442,50146.0
2022-02-17 15:50:00,130.44,130.48,130.03,130.41,151736.0,127.8737,127.9129,127.4717,127.8442,151736.0
2022-02-18 09:30:00,130.04,130.51,129.92,130.22,89891.0,127.4815,127.9423,127.3639,127.658,89891.0
2022-02-18 09:40:00,130.3,130.54,130.15,130.51,23095.0,127.7364,127.9717,127.5894,127.9423,23095.0
2022-02-18 09:50:00,130.53,131.17,130.46,131.06,24014.0,127.9619,128.5893,127.8933,128.4815,24014.0
2022-02-18 10:00:00,131.02,131.14,130.72,130.85,24705.0,128.4422,128.5599,128.1481,128.2756,24705.0
2022-02-18 10:10:00,130.8,130.83,130.18,130.44,19041.0,128.2266,128.256,127.6188,127.8737,19041.0
2022-02-18 10:20:00,130.43,130.54,130.1,130.4,30055.0,127.8639,127.9717,127.5403,127.8344,30055.0
2022-02-18 10:30:00,130.34,130.86,130.15,130.86,35410.0,127.7756,128.2854,127.5894,128.2854,35410.0
2022-02-18 10:40:00,130.83,130.92,130.44,130.57,82196.0,128.256,128.3442,127.8737,128.0011,82196.0
2022-02-18 10:50:00,130.58,130.77,129.73,129.73,73537.0,128.0109,128.1972,127.1776,127.1776,73537.0
2022-02-18 11:00:00,129.77,129.77,129.19,129.19,19702.0,127.2168,127.2168,126.6483,126.6483,19702.0
2022-02-18 11:10:00,129.29,129.58,129.1,129.5,21706.0,126.7463,127.0306,126.56,126.9522,21706.0
2022-02-18 11:20:00,129.47,129.59,129.23,129.29,16598.0,126.9227,127.0404,126.6875,126.7463,16598.0
2022-02-18 11:30:00,129.3,129.8,129.3,129.73,13544.0,126.7561,127.2463,126.7561,127.1776,13544.0
2022-02-18 11:40:00,129.74,129.87,129.62,129.68,10782.0,127.1874,127.3149,127.0698,127.1286,10782.0
2022-02-18 11:50:00,129.68,129.69,129.07,129.14,6725.0,127.1286,127.1384,126.5306,126.5992,6725.0
2022-02-18 12:00:00,129.14,129.47,128.99,129.47,16642.0,126.5992,126.9227,126.4522,126.9227,16642.0
2022-02-18 12:10:00,129.5,129.82,129.42,129.74,14902.0,126.9522,127.2659,126.8737,127.1874,14902.0
2022-02-18 12:20:00,129.72,129.82,129.55,129.7,37991.0,127.1678,127.2659,127.0012,127.1482,37991.0
2022-02-18 12:30:00,129.7,129.76,129.34,129.49,46383.0,127.1482,127.207,126.7953,126.9423,46383.0
2022-02-18 12:40:00,129.45,129.58,129.19,129.36,30586.0,126.9031,127.0306,126.6483,126.8149,30586.0
2022-02-18 12:50:00,129.35,129.57,129.29,129.29,6100.0,126.8051,127.0208,126.7463,126.7463,6100.0
2022-02-18 13:00:00,129.3,129.39,129.23,129.36,8847.0,126.7561,126.8443,126.6875,126.8149,8847.0
2022-02-18 13:10:00,129.36,129.37,129.05,129.11,7272.0,126.8149,126.8247,126.511,126.5698,7272.0
2022-02-18 13:20:00,129.08,129.45,129.06,129.17,9473.0,126.5404,126.9031,126.5208,126.6286,9473.0
2022-02-18 13:30:00,129.17,129.27,128.93,129.27,10571.0,126.6286,126.7267,126.3934,126.7267,10571.0
2022-02-18 13:40:00,129.24,129.33,129.08,129.27,9508.0,126.6973,126.7855,126.5404,126.7267,9508.0
2022-02-18 13:50:00,129.27,129.37,129.25,129.33,5921.0,126.7267,126.8247,126.7071,126.7855,5921.0
2022-02-18 14:00:00,129.31,129.48,129.23,129.32,7971.0,126.7659,126.9325,126.6875,126.7757,7971.0
2022-02-18 14:10:00,129.36,129.59,129.33,129.55,13216.0,126.8149,127.0404,126.7855,127.0012,13216.0
2022-02-18 14:20:00,129.54,129.85,129.51,129.84,15823.0,126.9914,127.2953,126.962,127.2855,15823.0
2022-02-18 14:30:00,129.8,130.1,129.56,129.65,10618.0,127.2463,127.5403,127.011,127.0992,10618.0
2022-02-18 14:40:00,129.61,129.77,129.5,129.56,15797.0,127.06,127.2168,126.9522,127.011,15797.0
2022-02-18 14:50:00,129.53,130.06,129.47,129.9,10608.0,126.9816,127.5011,126.9227,127.3443,10608.0
2022-02-18 15:00:00,129.89,130.03,129.55,129.65,11914.0,127.3345,127.4717,127.0012,127.0992,11914.0
2022-02-18 15:10:00,129.68,129.82,129.34,129.39,20082.0,127.1286,127.2659,126.7953,126.8443,20082.0
2022-02-18 15:20:00,129.4,129.53,129.26,129.26,22452.0,126.8541,126.9816,126.7169,126.7169,22452.0
2022-02-18 15:30:00,129.26,129.26,128.92,129.0,24182.0,126.7169,126.7169,126.3836,126.462,24182.0
2022-02-18 15:40:00,129.0,129.45,128.95,129.31,33773.0,126.462,126.9031,126.413,126.7659,33773.0
2022-02-18 15:50:00,129.22,129.5,129.08,129.33,110245.0,126.6777,126.9522,126.5404,126.7855,110245.0
2022-02-22 09:30:00,128.23,129.64,128.05,129.32,74786.0,125.7071,127.0894,125.5307,126.7757,74786.0
2022-02-22 09:40:00,129.31,129.31,128.45,128.66,21619.0,126.7659,126.7659,125.9228,126.1287,21619.0
2022-02-22 09:50:00,128.6,129.02,128.37,128.8,20637.0,126.0699,126.4816,125.8444,126.2659,20637.0
2022-02-22 10:00:00,128.73,129.02,128.58,128.97,50471.0,126.1973,126.4816,126.0503,126.4326,50471.0
2022-02-22 10:10:00,128.96,129.08,128.72,129.07,17233.0,126.4228,126.5404,126.1875,126.5306,17233.0
2022-02-22 10:20:00,129.08,129.3,128.76,129.1,16433.0,126.5404,126.7561,126.2267,126.56,16433.0
2022-02-22 10:30:00,129.05,129.14,128.89,129.08,12201.0,126.511,126.5992,126.3542,126.5404,12201.0
2022-02-22 10:40:00,129.13,129.13,128.77,128.83,14819.0,126.5894,126.5894,126.2365,126.2953,14819.0
2022-02-22 10:50:00,128.74,128.74,128.28,128.44,15874.0,126.2071,126.2071,125.7562,125.913,15874.0
2022-02-22 11:00:00,128.39,128.8,128.39,128.7,19670.0,125.864,126.2659,125.864,126.1679,19670.0
2022-02-22 11:10:00,128.7,128.82,128.67,128.71,15506.0,126.1679,126.2855,126.1385,126.1777,15506.0
2022-02-22 11:20:00,128.68,128.8,128.34,128.38,27007.0,126.1483,126.2659,125.815,125.8542,27007.0
2022-02-22 11:30:00,128.36,128.52,128.3,128.4,12889.0,125.8346,125.9914,125.7758,125.8738,12889.0
2022-02-22 11:40:00,128.38,128.67,128.38,128.56,39605.0,125.8542,126.1385,125.8542,126.0306,39605.0
2022-02-22 11:50:00,128.53,128.75,128.16,128.66,57763.0,126.0012,126.2169,125.6385,126.1287,57763.0
2022-02-22 12:00:00,128.63,128.86,128.5,128.56,45501.0,126.0993,126.3247,125.9718,126.0306,45501.0
2022-02-22 12:10:00,128.56,128.56,127.7,127.96,36087.0,126.0306,126.0306,125.1876,125.4425,36087.0
2022-02-22 12:20:00,127.97,128.26,127.95,128.0,12881.0,125.4523,125.7365,125.4326,125.4817,12881.0
2022-02-22 12:30:00,128.01,128.03,127.72,127.81,15752.0,125.4915,125.5111,125.2072,125.2954,15752.0
2022-02-22 12:40:00,127.81,128.07,127.79,127.8,19257.0,125.2954,125.5503,125.2758,125.2856,19257.0
2022-02-22 12:50:00,127.85,127.96,127.76,127.83,17100.0,125.3346,125.4425,125.2464,125.315,17100.0
2022-02-22 13:00:00,127.83,127.87,127.53,127.82,11720.0,125.315,125.3542,125.0209,125.3052,11720.0
2022-02-22 13:10:00,127.84,128.0,127.7,127.73,19823.0,125.3248,125.4817,125.1876,125.217,19823.0
2022-02-22 13:20:00,127.74,127.96,127.72,127.9,21590.0,125.2268,125.4425,125.2072,125.3836,21590.0
2022-02-22 13:30:00,127.89,128.04,127.8,127.95,21296.0,125.3738,125.5209,125.2856,125.4326,21296.0
2022-02-22 13:40:00,127.99,128.07,127.7,127.79,36126.0,125.4719,125.5503,125.1876,125.2758,36126.0
2022-02-22 13:50:00,127.79,127.89,127.32,127.55,49822.0,125.2758,125.3738,124.815,125.0405,49822.0
2022-02-22 14:00:00,127.51,127.51,127.2,127.23,13971.0,125.0013,125.0013,124.6974,124.7268,13971.0
2022-02-22 14:10:00,127.23,127.38,127.13,127.31,25002.0,124.7268,124.8739,124.6288,124.8052,25002.0
2022-02-22 14:20:00,127.32,127.47,126.96,127.23,41037.0,124.815,124.9621,124.4621,124.7268,41037.0
2022-02-22 14:30:00,127.17,127.6,126.95,126.95,19973.0,124.668,125.0895,124.4523,124.4523,19973.0
2022-02-22 14:40:00,126.99,127.19,126.68,127.19,42562.0,124.4915,124.6876,124.1876,124.6876,42562.0
2022-02-22 14:50:00,127.2,127.64,127.18,127.38,35003.0,124.6974,125.1287,124.6778,124.8739,35003.0
2022-02-22 15:00:00,127.41,127.74,127.36,127.51,25291.0,124.9033,125.2268,124.8543,125.0013,25291.0
2022-02-22 15:10:00,127.58,127.86,127.48,127.6,38615.0,125.0699,125.3444,124.9719,125.0895,38615.0
2022-02-22 15:20:00,127.64,127.86,127.4,127.6,52126.0,125.1287,125.3444,124.8935,125.0895,52126.0
2022-02-22 15:30:00,127.6,127.69,127.19,127.55,67481.0,125.0895,125.1778,124.6876,125.0405,67481.0
2022-02-22 15:40:00,127.56,127.56,126.83,126.95,53106.0,125.0503,125.0503,124.3347,124.4523,53106.0
2022-02-22 15:50:00,126.96,127.12,126.6,127.1,133675.0,124.4621,124.619,124.1092,124.5994,133675.0
2022-02-23 09:30:00,127.77,128.96,127.7,128.9,63530.0,125.2562,126.4228,125.1876,126.364,63530.0
2022-02-23 09:40:00,128.85,129.25,128.6,128.99,54797.0,126.3149,126.7071,126.0699,126.4522,54797.0
2022-02-23 09:50:00,128.97,129.02,128.0,128.04,22715.0,126.4326,126.4816,125.4817,125.5209,22715.0
2022-02-23 10:00:00,128.02,128.23,127.86,128.09,18784.0,125.5013,125.7071,125.3444,125.5699,18784.0
2022-02-23 10:10:00,128.11,128.39,127.97,128.03,19363.0,125.5895,125.864,125.4523,125.5111,19363.0
2022-02-23 10:20:00,128.03,128.19,127.52,127.77,17807.0,125.5111,125.6679,125.0111,125.2562,17807.0
2022-02-23 10:30:00,127.79,128.15,127.75,127.79,6806.0,125.2758,125.6287,125.2366,125.2758,6806.0
2022-02-23 10:40:00,127.84,127.85,127.58,127.66,8258.0,125.3248,125.3346,125.0699,125.1484,8258.0
2022-02-23 10:50:00,127.68,127.75,127.56,127.66,6143.0,125.168,125.2366,125.0503,125.1484,6143.0
2022-02-23 11:00:00,127.64,127.84,127.49,127.58,46380.0,125.1287,125.3248,124.9817,125.0699,46380.0
2022-02-23 11:10:00,127.61,127.96,127.6,127.88,14092.0,125.0993,125.4425,125.0895,125.364,14092.0
2022-02-23 11:20:00,127.9,127.92,127.66,127.67,23112.0,125.3836,125.4032,125.1484,125.1582,23112.0
2022-02-23 11:30:00,127.65,127.96,127.55,127.84,13164.0,125.1386,125.4425,125.0405,125.3248,13164.0
2022-02-23 11:40:00,127.87,128.06,127.8,127.9,14858.0,125.3542,125.5405,125.2856,125.3836,14858.0
2022-02-23 11:50:00,127.98,128.4,127.89,128.36,13422.0,125.4621,125.8738,125.3738,125.8346,13422.0
2022-02-23 12:00:00,128.34,128.41,128.17,128.24,19107.0,125.815,125.8836,125.6483,125.7169,19107.0
2022-02-23 12:10:00,128.24,128.33,128.08,128.32,19472.0,125.7169,125.8052,125.5601,125.7954,19472.0
2022-02-23 12:20:00,128.34,128.76,128.34,128.68,10363.0,125.815,126.2267,125.815,126.1483,10363.0
2022-02-23 12:30:00,128.67,128.7,128.52,128.56,13637.0,126.1385,126.1679,125.9914,126.0306,13637.0
2022-02-23 12:40:00,128.56,128.66,128.51,128.54,14522.0,126.0306,126.1287,125.9816,126.011,14522.0
2022-02-23 12:50:00,128.53,128.54,128.2,128.22,12262.0,126.0012,126.011,125.6777,125.6973,12262.0
2022-02-23 13:00:00,128.22,128.32,128.04,128.15,16671.0,125.6973,125.7954,125.5209,125.6287,16671.0
2022-02-23 13:10:00,128.17,128.2,127.86,127.97,10090.0,125.6483,125.6777,125.3444,125.4523,10090.0
2022-02-23 13:20:00,127.98,127.99,127.82,127.88,5981.0,125.4621,125.4719,125.3052,125.364,5981.0
2022-02-23 13:30:00,127.91,127.94,127.53,127.67,26586.0,125.3934,125.4228,125.0209,125.1582,26586.0
2022-02-23 13:40:00,127.64,127.68,127.3,127.67,17928.0,125.1287,125.168,124.7954,125.1582,17928.0
2022-02-23 13:50:00,127.65,127.7,127.3,127.5,14828.0,125.1386,125.1876,124.7954,124.9915,14828.0
2022-02-23 14:00:00,127.52,127.76,127.2,127.21,20230.0,125.0111,125.2464,124.6974,124.7072,20230.0
2022-02-23 14:10:00,127.24,127.4,127.15,127.25,22692.0,124.7366,124.8935,124.6484,124.7464,22692.0
2022-02-23 14:20:00,127.2,127.28,126.97,127.02,17456.0,124.6974,124.7758,124.4719,124.5209,17456.0
2022-02-23 14:30:00,127.05,127.17,126.96,127.07,17331.0,124.5504,124.668,124.4621,124.57,17331.0
2022-02-23 14:40:00,127.05,127.11,126.57,126.76,33420.0,124.5504,124.6092,124.0798,124.2661,33420.0
2022-02-23 14:50:00,126.75,127.06,126.75,126.95,17898.0,124.2563,124.5602,124.2563,124.4523,17898.0
2022-02-23 15:00:00,126.96,127.01,126.67,126.79,23206.0,124.4621,124.5111,124.1778,124.2955,23206.0
2022-02-23 15:10:00,126.79,126.97,126.48,126.87,34497.0,124.2955,124.4719,123.9916,124.3739,34497.0
2022-02-23 15:20:00,126.87,127.06,126.76,126.94,26406.0,124.3739,124.5602,124.2661,124.4425,26406.0
2022-02-23 15:30:00,126.91,127.02,126.69,126.69,42853.0,124.4131,124.5209,124.1974,124.1974,42853.0
2022-02-23 15:40:00,126.67,126.88,126.59,126.73,60433.0,124.1778,124.3837,124.0994,124.2367,60433.0
2022-02-23 15:50:00,126.71,126.89,126.48,126.75,144286.0,124.217,124.3935,123.9916,124.2563,144286.0
2022-02-24 09:30:00,123.91,125.73,123.8,125.4,107424.0,121.4721,123.2563,121.3643,122.9328,107424.0
2022-02-24 09:40:00,125.51,125.89,124.8,125.3,24722.0,123.0407,123.4132,122.3446,122.8348,24722.0
2022-02-24 09:50:00,125.35,125.41,124.53,125.13,21989.0,122.8838,122.9426,122.0799,122.6681,21989.0
2022-02-24 10:00:00,125.13,125.34,124.93,125.17,18700.0,122.6681,122.874,122.4721,122.7073,18700.0
2022-02-24 10:10:00,125.23,125.89,124.96,125.09,16823.0,122.7662,123.4132,122.5015,122.6289,16823.0
2022-02-24 10:20:00,124.98,125.48,124.91,125.4,23706.0,122.5211,123.0112,122.4525,122.9328,23706.0
2022-02-24 10:30:00,125.34,125.79,125.16,125.76,18041.0,122.874,123.3151,122.6975,123.2857,18041.0
2022-02-24 10:40:00,125.77,126.16,125.65,126.13,16353.0,123.2955,123.6779,123.1779,123.6485,16353.0
2022-02-24 10:50:00,126.08,126.12,125.59,125.61,16980.0,123.5994,123.6387,123.1191,123.1387,16980.0
2022-02-24 11:00:00,125.64,125.84,125.34,125.48,16678.0,123.1681,123.3642,122.874,123.0112,16678.0
2022-02-24 11:10:00,125.43,125.59,125.25,125.5,19993.0,122.9622,123.1191,122.7858,123.0309,19993.0
2022-02-24 11:20:00,125.5,125.57,125.27,125.47,24837.0,123.0309,123.0995,122.8054,123.0014,24837.0
2022-02-24 11:30:00,125.49,125.67,125.16,125.33,12517.0,123.021,123.1975,122.6975,122.8642,12517.0
2022-02-24 11:40:00,125.32,125.39,124.99,125.23,11839.0,122.8544,122.923,122.5309,122.7662,11839.0
2022-02-24 11:50:00,125.21,125.92,125.21,125.87,10509.0,122.7466,123.4426,122.7466,123.3936,10509.0
2022-02-24 12:00:00,125.86,125.87,125.38,125.51,11830.0,123.3838,123.3936,122.9132,123.0407,11830.0
2022-02-24 12:10:00,125.56,125.59,125.31,125.33,13660.0,123.0897,123.1191,122.8446,122.8642,13660.0
2022-02-24 12:20:00,125.36,125.36,125.02,125.14,9473.0,122.8936,122.8936,122.5603,122.6779,9473.0
2022-02-24 12:30:00,125.15,125.2,124.76,125.14,12643.0,122.6877,122.7368,122.3054,122.6779,12643.0
2022-02-24 12:40:00,125.16,125.35,124.97,124.98,12069.0,122.6975,122.8838,122.5113,122.5211,12069.0
2022-02-24 12:50:00,124.98,125.11,124.79,124.79,7854.0,122.5211,122.6485,122.3348,122.3348,7854.0
2022-02-24 13:00:00,124.82,124.98,124.55,124.86,13696.0,122.3642,122.5211,122.0995,122.4034,13696.0
2022-02-24 13:10:00,124.82,125.1,124.75,125.1,14338.0,122.3642,122.6387,122.2956,122.6387,14338.0
2022-02-24 13:20:00,125.06,125.13,124.86,124.88,14390.0,122.5995,122.6681,122.4034,122.423,14390.0
2022-02-24 13:30:00,124.88,125.43,124.84,125.41,16274.0,122.423,122.9622,122.3838,122.9426,16274.0
2022-02-24 13:40:00,125.4,126.0,125.32,126.0,15732.0,122.9328,123.521,122.8544,123.521,15732.0
2022-02-24 13:50:00,126.09,126.09,125.76,125.83,12144.0,123.6092,123.6092,123.2857,123.3544,12144.0
2022-02-24 14:00:00,125.85,125.85,125.38,125.39,11584.0,123.374,123.374,122.9132,122.923,11584.0
2022-02-24 14:10:00,125.48,125.87,125.46,125.84,22199.0,123.0112,123.3936,122.9916,123.3642,22199.0
2022-02-24 14:20:00,125.86,125.92,125.67,125.92,18693.0,123.3838,123.4426,123.1975,123.4426,18693.0
2022-02-24 14:30:00,125.91,126.36,125.8,126.33,30699.0,123.4328,123.8739,123.3249,123.8445,30699.0
2022-02-24 14:40:00,126.39,126.47,126.21,126.47,16174.0,123.9033,123.9818,123.7269,123.9818,16174.0
2022-02-24 14:50:00,126.48,126.78,126.39,126.68,21356.0,123.9916,124.2857,123.9033,124.1876,21356.0
2022-02-24 15:00:00,126.68,126.76,126.52,126.66,17099.0,124.1876,124.2661,124.0308,124.168,17099.0
2022-02-24 15:10:00,126.67,126.94,126.64,126.94,20880.0,124.1778,124.4425,124.1484,124.4425,20880.0
2022-02-24 15:20:00,126.93,127.08,126.65,126.65,31172.0,124.4327,124.5798,124.1582,124.1582,31172.0
2022-02-24 15:30:00,126.67,127.49,126.67,127.35,61702.0,124.1778,124.9817,124.1778,124.8445,61702.0
2022-02-24 15:40:00,127.39,127.39,127.09,127.12,44817.0,124.8837,124.8837,124.5896,124.619,44817.0
2022-02-24 15:50:00,127.13,127.67,127.05,127.53,164340.0,124.6288,125.1582,124.5504,125.0209,164340.0
2022-02-25 09:30:00,128.36,128.81,127.68,128.25,52713.0,125.8346,126.2757,125.168,125.7267,52713.0
2022-02-25 09:40:00,128.32,128.48,128.05,128.33,12196.0,125.7954,125.9522,125.5307,125.8052,12196.0
2022-02-25 09:50:00,128.23,128.34,127.01,127.19,47662.0,125.7071,125.815,124.5111,124.6876,47662.0
2022-02-25 10:00:00,127.4,127.4,126.99,127.25,16644.0,124.8935,124.8935,124.4915,124.7464,16644.0
2022-02-25 10:10:00,127.29,127.64,126.99,127.02,27635.0,124.7856,125.1287,124.4915,124.5209,27635.0
2022-02-25 10:20:00,126.95,127.49,126.86,127.48,44267.0,124.4523,124.9817,124.3641,124.9719,44267.0
2022-02-25 10:30:00,127.46,127.66,127.05,127.29,37853.0,124.9523,125.1484,124.5504,124.7856,37853.0
2022-02-25 10:40:00,127.32,127.8,127.31,127.65,27871.0,124.815,125.2856,124.8052,125.1386,27871.0
2022-02-25 10:50:00,127.69,127.72,127.2,127.4,25571.0,125.1778,125.2072,124.6974,124.8935,25571.0
2022-02-25 11:00:00,127.42,127.68,127.24,127.68,14556.0,124.9131,125.168,124.7366,125.168,14556.0
2022-02-25 11:10:00,127.65,127.99,127.61,127.99,12281.0,125.1386,125.4719,125.0993,125.4719,12281.0
2022-02-25 11:20:00,128.1,128.39,128.08,128.27,13745.0,125.5797,125.864,125.5601,125.7464,13745.0
2022-02-25 11:30:00,128.25,128.72,128.23,128.7,16184.0,125.7267,126.1875,125.7071,126.1679,16184.0
2022-02-25 11:40:00,128.72,128.99,128.66,128.98,10767.0,126.1875,126.4522,126.1287,126.4424,10767.0
2022-02-25 11:50:00,129.0,129.0,128.65,128.77,10613.0,126.462,126.462,126.1189,126.2365,10613.0
2022-02-25 12:00:00,128.78,129.02,128.67,128.92,13334.0,126.2463,126.4816,126.1385,126.3836,13334.0
2022-02-25 12:10:00,129.03,129.03,128.68,128.75,20774.0,126.4914,126.4914,126.1483,126.2169,20774.0
2022-02-25 12:20:00,128.75,128.79,128.51,128.75,9336.0,126.2169,126.2561,125.9816,126.2169,9336.0
2022-02-25 12:30:00,128.76,128.89,128.73,128.8,12659.0,126.2267,126.3542,126.1973,126.2659,12659.0
2022-02-25 12:40:00,128.8,128.91,128.71,128.81,14692.0,126.2659,126.3738,126.1777,126.2757,14692.0
2022-02-25 12:50:00,128.8,128.81,128.26,128.3,15025.0,126.2659,126.2757,125.7365,125.7758,15025.0
2022-02-25 13:00:00,128.33,128.39,128.15,128.16,11666.0,125.8052,125.864,125.6287,125.6385,11666.0
2022-02-25 13:10:00,128.16,128.29,127.87,128.27,23709.0,125.6385,125.766,125.3542,125.7464,23709.0
2022-02-25 13:20:00,128.24,128.39,128.18,128.3,21864.0,125.7169,125.864,125.6581,125.7758,21864.0
2022-02-25 13:30:00,128.29,128.69,128.29,128.48,19435.0,125.766,126.1581,125.766,125.9522,19435.0
2022-02-25 13:40:00,128.48,128.84,128.48,128.81,9859.0,125.9522,126.3051,125.9522,126.2757,9859.0
2022-02-25 13:50:00,128.88,128.96,128.4,128.65,14615.0,126.3444,126.4228,125.8738,126.1189,14615.0
2022-02-25 14:00:00,128.63,128.68,128.32,128.35,17134.0,126.0993,126.1483,125.7954,125.8248,17134.0
2022-02-25 14:10:00,128.31,128.44,128.2,128.31,12279.0,125.7856,125.913,125.6777,125.7856,12279.0
2022-02-25 14:20:00,128.32,128.61,128.3,128.5,38182.0,125.7954,126.0797,125.7758,125.9718,38182.0
2022-02-25 14:30:00,128.51,128.65,127.96,128.02,26512.0,125.9816,126.1189,125.4425,125.5013,26512.0
2022-02-25 14:40:00,128.04,128.17,127.98,128.12,21979.0,125.5209,125.6483,125.4621,125.5993,21979.0
2022-02-25 14:50:00,128.05,128.1,127.77,128.02,21476.0,125.5307,125.5797,125.2562,125.5013,21476.0
2022-02-25 15:00:00,128.03,128.09,127.57,127.76,35947.0,125.5111,125.5699,125.0601,125.2464,35947.0
2022-02-25 15:10:00,127.77,128.09,127.67,127.97,21640.0,125.2562,125.5699,125.1582,125.4523,21640.0
2022-02-25 15:20:00,127.97,128.22,127.97,128.15,41318.0,125.4523,125.6973,125.4523,125.6287,41318.0
2022-02-25 15:30:00,128.15,128.38,128.09,128.29,52355.0,125.6287,125.8542,125.5699,125.766,52355.0
2022-02-25 15:40:00,128.3,128.52,128.16,128.37,51681.0,125.7758,125.9914,125.6385,125.8444,51681.0
2022-02-25 15:50:00,128.39,128.74,128.39,128.69,95780.0,125.864,126.2071,125.864,126.1581,95780.0
2022-02-28 09:30:00,127.76,130.4,127.75,130.22,87394.0,125.2464,127.8344,125.2366,127.658,87394.0
2022-02-28 09:40:00,130.07,130.24,129.73,130.01,31722.0,127.5109,127.6776,127.1776,127.4521,31722.0
2022-02-28 09:50:00,130.03,130.29,129.86,130.1,39540.0,127.4717,127.7266,127.3051,127.5403,39540.0
2022-02-28 10:00:00,130.14,130.58,129.87,130.56,28718.0,127.5796,128.0109,127.3149,127.9913,28718.0
2022-02-28 10:10:00,130.61,130.71,130.25,130.33,41528.0,128.0403,128.1383,127.6874,127.7658,41528.0
2022-02-28 10:20:00,130.35,130.54,130.19,130.24,25824.0,127.7854,127.9717,127.6286,127.6776,25824.0
2022-02-28 10:30:00,130.18,130.46,130.05,130.44,28741.0,127.6188,127.8933,127.4913,127.8737,28741.0
2022-02-28 10:40:00,130.55,131.49,130.43,131.3,27748.0,127.9815,128.903,127.8639,128.7167,27748.0
2022-02-28 10:50:00,131.31,131.32,130.85,130.93,25730.0,128.7265,128.7363,128.2756,128.354,25730.0
2022-02-28 11:00:00,130.96,131.0,130.43,130.59,16295.0,128.3834,128.4226,127.8639,128.0207,16295.0
2022-02-28 11:10:00,130.58,131.35,130.58,131.21,21808.0,128.0109,128.7658,128.0109,128.6285,21808.0
2022-02-28 11:20:00,131.21,131.38,131.0,131.19,26344.0,128.6285,128.7952,128.4226,128.6089,26344.0
2022-02-28 11:30:00,131.19,131.25,131.01,131.07,15508.0,128.6089,128.6677,128.4324,128.4913,15508.0
2022-02-28 11:40:00,131.05,131.09,130.3,130.47,24632.0,128.4717,128.5109,127.7364,127.9031,24632.0
2022-02-28 11:50:00,130.49,130.83,130.39,130.83,15183.0,127.9227,128.256,127.8246,128.256,15183.0
2022-02-28 12:00:00,130.83,130.93,130.39,130.49,8665.0,128.256,128.354,127.8246,127.9227,8665.0
2022-02-28 12:10:00,130.5,130.63,130.41,130.5,24498.0,127.9325,128.0599,127.8442,127.9325,24498.0
2022-02-28 12:20:00,130.49,130.64,130.4,130.63,30154.0,127.9227,128.0697,127.8344,128.0599,30154.0
2022-02-28 12:30:00,130.6,130.67,130.18,130.19,19496.0,128.0305,128.0991,127.6188,127.6286,19496.0
2022-02-28 12:40:00,130.19,130.32,130.1,130.28,29791.0,127.6286,127.756,127.5403,127.7168,29791.0
2022-02-28 12:50:00,130.27,130.47,130.2,130.43,7210.0,127.707,127.9031,127.6384,127.8639,7210.0
2022-02-28 13:00:00,130.43,130.65,130.39,130.63,10049.0,127.8639,128.0795,127.8246,128.0599,10049.0
2022-02-28 13:10:00,130.63,130.63,130.05,130.12,22135.0,128.0599,128.0599,127.4913,127.56,22135.0
2022-02-28 13:20:00,130.08,130.16,130.02,130.15,12653.0,127.5207,127.5992,127.4619,127.5894,12653.0
2022-02-28 13:30:00,130.1,130.22,129.93,130.22,15451.0,127.5403,127.658,127.3737,127.658,15451.0
2022-02-28 13:40:00,130.22,130.32,130.04,130.28,13376.0,127.658,127.756,127.4815,127.7168,13376.0
2022-02-28 13:50:00,130.31,130.5,130.22,130.39,26462.0,127.7462,127.9325,127.658,127.8246,26462.0
2022-02-28 14:00:00,130.39,130.39,129.4,129.44,16332.0,127.8246,127.8246,126.8541,126.8933,16332.0
2022-02-28 14:10:00,129.46,129.78,129.46,129.78,18844.0,126.9129,127.2266,126.9129,127.2266,18844.0
2022-02-28 14:20:00,129.85,129.88,129.49,129.55,18060.0,127.2953,127.3247,126.9423,127.0012,18060.0
2022-02-28 14:30:00,129.6,129.77,129.52,129.58,14794.0,127.0502,127.2168,126.9718,127.0306,14794.0
2022-02-28 14:40:00,129.56,129.91,129.53,129.7,9788.0,127.011,127.3541,126.9816,127.1482,9788.0
2022-02-28 14:50:00,129.77,130.14,129.73,130.04,12915.0,127.2168,127.5796,127.1776,127.4815,12915.0
2022-02-28 15:00:00,130.05,130.12,129.71,129.97,18126.0,127.4913,127.56,127.158,127.4129,18126.0
2022-02-28 15:10:00,129.94,130.09,129.77,129.97,25256.0,127.3835,127.5305,127.2168,127.4129,25256.0
2022-02-28 15:20:00,129.99,130.3,129.99,130.05,31002.0,127.4325,127.7364,127.4325,127.4913,31002.0
2022-02-28 15:30:00,130.04,130.04,129.16,129.27,41535.0,127.4815,127.4815,126.6188,126.7267,41535.0
2022-02-28 15:40:00,129.28,129.87,129.28,129.8,52027.0,126.7365,127.3149,126.7365,127.2463,52027.0
2022-02-28 15:50:00,129.82,130.54,129.82,130.18,234738.0,127.2659,127.9717,127.2659,127.6188,234738.0
2022-03-01 09:30:00,130.55,131.6,130.42,130.78,29900.0,127.9815,129.0108,127.8541,128.207,29900.0
2022-03-01 09:40:00,130.74,130.88,129.8,129.86,11167.0,128.1678,128.305,127.2463,127.3051,11167.0
2022-03-01 09:50:00,129.86,129.93,129.51,129.61,14021.0,127.3051,127.3737,126.962,127.06,14021.0
2022-03-01 10:00:00,129.66,129.88,129.19,129.31,11598.0,127.109,127.3247,126.6483,126.7659,11598.0
2022-03-01 10:10:00,129.23,129.44,128.97,129.23,13736.0,126.6875,126.8933,126.4326,126.6875,13736.0
2022-03-01 10:20:00,129.26,129.33,128.88,128.97,12816.0,126.7169,126.7855,126.3444,126.4326,12816.0
2022-03-01 10:30:00,128.95,129.07,128.75,128.79,12928.0,126.413,126.5306,126.2169,126.2561,12928.0
2022-03-01 10:40:00,128.73,128.73,128.45,128.49,19805.0,126.1973,126.1973,125.9228,125.962,19805.0
2022-03-01 10:50:00,128.46,128.97,128.36,128.96,19763.0,125.9326,126.4326,125.8346,126.4228,19763.0
2022-03-01 11:00:00,128.99,129.26,128.92,129.22,13112.0,126.4522,126.7169,126.3836,126.6777,13112.0
2022-03-01 11:10:00,129.25,129.35,129.1,129.14,12919.0,126.7071,126.8051,126.56,126.5992,12919.0
2022-03-01 11:20:00,129.14,129.38,128.88,128.91,12412.0,126.5992,126.8345,126.3444,126.3738,12412.0
2022-03-01 11:30:00,128.87,128.93,128.35,128.46,11050.0,126.3345,126.3934,125.8248,125.9326,11050.0
2022-03-01 11:40:00,128.44,128.48,128.12,128.19,7936.0,125.913,125.9522,125.5993,125.6679,7936.0
2022-03-01 11:50:00,128.3,128.32,127.91,128.04,9554.0,125.7758,125.7954,125.3934,125.5209,9554.0
2022-03-01 12:00:00,128.07,128.12,127.89,127.99,10214.0,125.5503,125.5993,125.3738,125.4719,10214.0
2022-03-01 12:10:00,128.0,128.43,127.97,128.41,12452.0,125.4817,125.9032,125.4523,125.8836,12452.0
2022-03-01 12:20:00,128.42,128.46,128.27,128.29,8471.0,125.8934,125.9326,125.7464,125.766,8471.0
2022-03-01 12:30:00,128.29,128.57,128.27,128.39,8617.0,125.766,126.0404,125.7464,125.864,8617.0
2022-03-01 12:40:00,128.39,128.79,128.38,128.72,8685.0,125.864,126.2561,125.8542,126.1875,8685.0
2022-03-01 12:50:00,128.72,128.76,128.53,128.6,5538.0,126.1875,126.2267,126.0012,126.0699,5538.0
2022-03-01 13:00:00,128.54,128.72,128.41,128.69,9800.0,126.011,126.1875,125.8836,126.1581,9800.0
2022-03-01 13:10:00,128.65,128.67,128.46,128.54,7765.0,126.1189,126.1385,125.9326,126.011,7765.0
2022-03-01 13:20:00,128.56,128.7,128.22,128.23,8559.0,126.0306,126.1679,125.6973,125.7071,8559.0
2022-03-01 13:30:00,128.22,128.5,128.1,128.49,11383.0,125.6973,125.9718,125.5797,125.962,11383.0
2022-03-01 13:40:00,128.49,128.6,128.33,128.47,9566.0,125.962,126.0699,125.8052,125.9424,9566.0
2022-03-01 13:50:00,128.49,128.77,128.43,128.73,15539.0,125.962,126.2365,125.9032,126.1973,15539.0
2022-03-01 14:00:00,128.7,128.7,128.17,128.33,13268.0,126.1679,126.1679,125.6483,125.8052,13268.0
2022-03-01 14:10:00,128.34,128.71,128.15,128.67,16683.0,125.815,126.1777,125.6287,126.1385,16683.0
2022-03-01 14:20:00,128.72,129.04,128.66,129.01,13775.0,126.1875,126.5012,126.1287,126.4718,13775.0
2022-03-01 14:30:00,128.97,129.31,128.9,129.25,7544.0,126.4326,126.7659,126.364,126.7071,7544.0
2022-03-01 14:40:00,129.22,129.29,128.98,129.06,10807.0,126.6777,126.7463,126.4424,126.5208,10807.0
2022-03-01 14:50:00,129.02,129.02,128.69,128.86,10754.0,126.4816,126.4816,126.1581,126.3247,10754.0
2022-03-01 15:00:00,128.85,129.35,128.81,129.18,19388.0,126.3149,126.8051,126.2757,126.6384,19388.0
2022-03-01 15:10:00,129.18,129.18,128.69,128.69,13859.0,126.6384,126.6384,126.1581,126.1581,13859.0
2022-03-01 15:20:00,128.72,128.74,128.5,128.59,16007.0,126.1875,126.2071,125.9718,126.0601,16007.0
2022-03-01 15:30:00,128.44,128.54,128.27,128.38,22370.0,125.913,126.011,125.7464,125.8542,22370.0
2022-03-01 15:40:00,128.33,128.43,127.7,127.7,45178.0,125.8052,125.9032,125.1876,125.1876,45178.0
2022-03-01 15:50:00,127.66,128.29,127.53,128.15,119028.0,125.1484,125.766,125.0209,125.6287,119028.0
2022-03-02 09:30:00,128.24,129.08,128.0,128.16,30869.0,125.7169,126.5404,125.4817,125.6385,30869.0
2022-03-02 09:40:00,128.16,128.59,127.99,128.59,15188.0,125.6385,126.0601,125.4719,126.0601,15188.0
2022-03-02 09:50:00,128.56,128.57,127.67,128.02,12920.0,126.0306,126.0404,125.1582,125.5013,12920.0
2022-03-02 10:00:00,128.02,128.23,127.62,127.69,11556.0,125.5013,125.7071,125.1091,125.1778,11556.0
2022-03-02 10:10:00,127.65,128.19,127.63,128.0,42360.0,125.1386,125.6679,125.1189,125.4817,42360.0
2022-03-02 10:20:00,128.29,128.85,128.08,128.85,26603.0,125.766,126.3149,125.5601,126.3149,26603.0
2022-03-02 10:30:00,128.82,128.95,128.37,128.72,13292.0,126.2855,126.413,125.8444,126.1875,13292.0
2022-03-02 10:40:00,128.74,128.79,128.52,128.77,12724.0,126.2071,126.2561,125.9914,126.2365,12724.0
2022-03-02 10:50:00,128.78,129.29,128.52,129.21,41716.0,126.2463,126.7463,125.9914,126.6679,41716.0
2022-03-02 11:00:00,129.16,129.19,128.62,128.87,14324.0,126.6188,126.6483,126.0895,126.3345,14324.0
2022-03-02 11:10:00,128.94,129.02,128.77,128.82,14612.0,126.4032,126.4816,126.2365,126.2855,14612.0
2022-03-02 11:20:00,128.83,129.08,128.75,128.95,21717.0,126.2953,126.5404,126.2169,126.413,21717.0
2022-03-02 11:30:00,128.96,129.28,128.96,129.11,11202.0,126.4228,126.7365,126.4228,126.5698,11202.0
2022-03-02 11:40:00,129.12,129.14,128.65,128.72,11625.0,126.5796,126.5992,126.1189,126.1875,11625.0
2022-03-02 11:50:00,128.71,128.83,128.64,128.75,10300.0,126.1777,126.2953,126.1091,126.2169,10300.0
2022-03-02 12:00:00,128.72,128.88,128.62,128.81,8501.0,126.1875,126.3444,126.0895,126.2757,8501.0
2022-03-02 12:10:00,128.79,129.16,128.79,129.09,17659.0,126.2561,126.6188,126.2561,126.5502,17659.0
2022-03-02 12:20:00,129.08,129.15,128.88,129.03,15413.0,126.5404,126.609,126.3444,126.4914,15413.0
2022-03-02 12:30:00,129.01,129.25,128.95,129.25,8939.0,126.4718,126.7071,126.413,126.7071,8939.0
2022-03-02 12:40:00,129.24,129.25,129.14,129.18,9172.0,126.6973,126.7071,126.5992,126.6384,9172.0
2022-03-02 12:50:00,129.17,129.27,129.08,129.26,7291.0,126.6286,126.7267,126.5404,126.7169,7291.0
2022-03-02 13:00:00,129.28,129.57,129.2,129.52,9767.0,126.7365,127.0208,126.6581,126.9718,9767.0
2022-03-02 13:10:00,129.52,129.66,129.42,129.45,12445.0,126.9718,127.109,126.8737,126.9031,12445.0
2022-03-02 13:20:00,129.47,129.52,129.34,129.34,9365.0,126.9227,126.9718,126.7953,126.7953,9365.0
2022-03-02 13:30:00,129.38,129.56,129.34,129.56,8144.0,126.8345,127.011,126.7953,127.011,8144.0
2022-03-02 13:40:00,129.54,129.57,129.38,129.41,11819.0,126.9914,127.0208,126.8345,126.8639,11819.0
2022-03-02 13:50:00,129.48,129.54,129.32,129.4,11633.0,126.9325,126.9914,126.7757,126.8541,11633.0
2022-03-02 14:00:00,129.37,129.45,129.34,129.35,9293.0,126.8247,126.9031,126.7953,126.8051,9293.0
2022-03-02 14:10:00,129.36,129.44,129.33,129.42,9106.0,126.8149,126.8933,126.7855,126.8737,9106.0
2022-03-02 14:20:00,129.45,129.52,129.21,129.28,11891.0,126.9031,126.9718,126.6679,126.7365,11891.0
2022-03-02 14:30:00,129.26,129.41,129.24,129.35,11434.0,126.7169,126.8639,126.6973,126.8051,11434.0
2022-03-02 14:40:00,129.38,129.49,129.31,129.4,13792.0,126.8345,126.9423,126.7659,126.8541,13792.0
2022-03-02 14:50:00,129.39,129.45,129.12,129.2,9242.0,126.8443,126.9031,126.5796,126.6581,9242.0
2022-03-02 15:00:00,129.26,129.52,129.24,129.49,11103.0,126.7169,126.9718,126.6973,126.9423,11103.0
2022-03-02 15:10:00,129.44,129.6,129.38,129.5,13450.0,126.8933,127.0502,126.8345,126.9522,13450.0
2022-03-02 15:20:00,129.51,129.53,129.26,129.42,18293.0,126.962,126.9816,126.7169,126.8737,18293.0
2022-03-02 15:30:00,129.47,129.56,129.38,129.38,19397.0,126.9227,127.011,126.8345,126.8345,19397.0
2022-03-02 15:40:00,129.4,129.69,129.38,129.64,21088.0,126.8541,127.1384,126.8345,127.0894,21088.0
2022-03-02 15:50:00,129.69,129.72,129.15,129.21,110548.0,127.1384,127.1678,126.609,126.6679,110548.0
2022-03-03 09:30:00,130.53,130.53,129.55,129.8,29781.0,127.9619,127.9619,127.0012,127.2463,29781.0
2022-03-03 09:40:00,129.83,129.83,128.97,129.08,15846.0,127.2757,127.2757,126.4326,126.5404,15846.0
2022-03-03 09:50:00,129.08,129.19,128.89,128.9,9808.0,126.5404,126.6483,126.3542,126.364,9808.0
2022-03-03 10:00:00,128.9,128.92,128.32,128.5,6377.0,126.364,126.3836,125.7954,125.9718,6377.0
2022-03-03 10:10:00,128.52,128.72,128.4,128.58,8920.0,125.9914,126.1875,125.8738,126.0503,8920.0
2022-03-03 10:20:00,128.61,128.62,128.37,128.43,10689.0,126.0797,126.0895,125.8444,125.9032,10689.0
2022-03-03 10:30:00,128.43,128.63,128.38,128.54,12318.0,125.9032,126.0993,125.8542,126.011,12318.0
2022-03-03 10:40:00,128.61,128.78,128.43,128.66,12082.0,126.0797,126.2463,125.9032,126.1287,12082.0
2022-03-03 10:50:00,128.7,128.76,128.29,128.3,9617.0,126.1679,126.2267,125.766,125.7758,9617.0
2022-03-03 11:00:00,128.28,128.66,128.23,128.64,7942.0,125.7562,126.1287,125.7071,126.1091,7942.0
2022-03-03 11:10:00,128.62,128.69,128.35,128.69,10042.0,126.0895,126.1581,125.8248,126.1581,10042.0
2022-03-03 11:20:00,128.7,128.78,128.58,128.67,8862.0,126.1679,126.2463,126.0503,126.1385,8862.0
2022-03-03 11:30:00,128.67,128.67,128.21,128.31,14544.0,126.1385,126.1385,125.6875,125.7856,14544.0
2022-03-03 11:40:00,128.32,128.62,128.28,128.43,7573.0,125.7954,126.0895,125.7562,125.9032,7573.0
2022-03-03 11:50:00,128.38,128.53,128.23,128.31,5229.0,125.8542,126.0012,125.7071,125.7856,5229.0
2022-03-03 12:00:00,128.3,128.41,128.23,128.35,4516.0,125.7758,125.8836,125.7071,125.8248,4516.0
2022-03-03 12:10:00,128.31,128.65,128.31,128.6,5832.0,125.7856,126.1189,125.7856,126.0699,5832.0
2022-03-03 12:20:00,128.59,128.59,128.04,128.06,7952.0,126.0601,126.0601,125.5209,125.5405,7952.0
2022-03-03 12:30:00,128.02,128.9,127.97,128.43,12456.0,125.5013,126.364,125.4523,125.9032,12456.0
2022-03-03 12:40:00,128.49,128.5,128.27,128.4,4201.0,125.962,125.9718,125.7464,125.8738,4201.0
2022-03-03 12:50:00,128.4,128.53,128.37,128.52,4906.0,125.8738,126.0012,125.8444,125.9914,4906.0
2022-03-03 13:00:00,128.45,128.59,128.39,128.47,11284.0,125.9228,126.0601,125.864,125.9424,11284.0
2022-03-03 13:10:00,128.42,128.46,128.31,128.44,5816.0,125.8934,125.9326,125.7856,125.913,5816.0
2022-03-03 13:20:00,128.4,128.43,128.12,128.22,7878.0,125.8738,125.9032,125.5993,125.6973,7878.0
2022-03-03 13:30:00,128.21,128.21,127.97,128.02,6197.0,125.6875,125.6875,125.4523,125.5013,6197.0
2022-03-03 13:40:00,128.03,128.06,127.83,127.98,5306.0,125.5111,125.5405,125.315,125.4621,5306.0
2022-03-03 13:50:00,127.97,128.08,127.91,127.97,4207.0,125.4523,125.5601,125.3934,125.4523,4207.0
2022-03-03 14:00:00,127.95,128.02,127.81,127.81,3725.0,125.4326,125.5013,125.2954,125.2954,3725.0
2022-03-03 14:10:00,127.84,128.23,127.78,128.1,9223.0,125.3248,125.7071,125.266,125.5797,9223.0
2022-03-03 14:20:00,128.08,128.29,128.02,128.23,6837.0,125.5601,125.766,125.5013,125.7071,6837.0
2022-03-03 14:30:00,128.28,128.29,128.13,128.23,6566.0,125.7562,125.766,125.6091,125.7071,6566.0
2022-03-03 14:40:00,128.21,128.27,127.84,127.86,5615.0,125.6875,125.7464,125.3248,125.3444,5615.0
2022-03-03 14:50:00,127.87,128.13,127.78,128.09,8173.0,125.3542,125.6091,125.266,125.5699,8173.0
2022-03-03 15:00:00,128.05,128.08,127.74,127.81,8117.0,125.5307,125.5601,125.2268,125.2954,8117.0
2022-03-03 15:10:00,127.85,128.09,127.79,128.08,20087.0,125.3346,125.5699,125.2758,125.5601,20087.0
2022-03-03 15:20:00,128.06,128.11,127.95,128.09,10506.0,125.5405,125.5895,125.4326,125.5699,10506.0
2022-03-03 15:30:00,128.12,128.12,127.71,127.8,21784.0,125.5993,125.5993,125.1974,125.2856,21784.0
2022-03-03 15:40:00,127.8,127.82,127.55,127.67,25052.0,125.2856,125.3052,125.0405,125.1582,25052.0
2022-03-03 15:50:00,127.61,127.88,127.43,127.85,78177.0,125.0993,125.364,124.9229,125.3346,78177.0
2022-03-04 09:30:00,126.58,127.39,126.33,126.87,66155.0,124.0896,124.8837,123.8445,124.3739,66155.0
2022-03-04 09:40:00,126.93,127.08,126.46,126.53,48735.0,124.4327,124.5798,123.972,124.0406,48735.0
2022-03-04 09:50:00,126.52,126.98,126.52,126.89,13607.0,124.0308,124.4817,124.0308,124.3935,13607.0
2022-03-04 10:00:00,126.99,127.38,126.84,127.0,16793.0,124.4915,124.8739,124.3445,124.5013,16793.0
2022-03-04 10:10:00,127.02,127.4,127.02,127.25,19925.0,124.5209,124.8935,124.5209,124.7464,19925.0
2022-03-04 10:20:00,127.31,127.69,127.2,127.56,16183.0,124.8052,125.1778,124.6974,125.0503,16183.0
2022-03-04 10:30:00,127.49,127.49,126.94,127.06,24376.0,124.9817,124.9817,124.4425,124.5602,24376.0
2022-03-04 10:40:00,127.11,127.28,126.99,127.09,25392.0,124.6092,124.7758,124.4915,124.5896,25392.0
2022-03-04 10:50:00,127.08,127.27,127.06,127.15,15108.0,124.5798,124.766,124.5602,124.6484,15108.0
2022-03-04 11:00:00,127.13,127.27,126.85,127.08,21884.0,124.6288,124.766,124.3543,124.5798,21884.0
2022-03-04 11:10:00,127.1,127.26,126.8,126.84,22305.0,124.5994,124.7562,124.3053,124.3445,22305.0
2022-03-04 11:20:00,126.83,127.13,126.61,127.11,14233.0,124.3347,124.6288,124.119,124.6092,14233.0
2022-03-04 11:30:00,127.11,127.29,126.87,127.23,18308.0,124.6092,124.7856,124.3739,124.7268,18308.0
2022-03-04 11:40:00,127.19,127.26,127.06,127.06,12245.0,124.6876,124.7562,124.5602,124.5602,12245.0
2022-03-04 11:50:00,127.06,127.06,126.95,127.01,13004.0,124.5602,124.5602,124.4523,124.5111,13004.0
2022-03-04 12:00:00,127.0,127.25,126.87,127.19,14289.0,124.5013,124.7464,124.3739,124.6876,14289.0
2022-03-04 12:10:00,127.16,127.29,127.14,127.14,18798.0,124.6582,124.7856,124.6386,124.6386,18798.0
2022-03-04 12:20:00,127.12,127.14,126.81,127.05,16612.0,124.619,124.6386,124.3151,124.5504,16612.0
2022-03-04 12:30:00,127.03,127.17,126.99,127.01,15543.0,124.5307,124.668,124.4915,124.5111,15543.0
2022-03-04 12:40:00,127.07,127.08,126.83,126.85,13690.0,124.57,124.5798,124.3347,124.3543,13690.0
2022-03-04 12:50:00,126.91,127.12,126.76,126.97,16198.0,124.4131,124.619,124.2661,124.4719,16198.0
2022-03-04 13:00:00,126.98,127.24,126.98,127.16,13319.0,124.4817,124.7366,124.4817,124.6582,13319.0
2022-03-04 13:10:00,127.17,127.28,127.05,127.17,11404.0,124.668,124.7758,124.5504,124.668,11404.0
2022-03-04 13:20:00,127.23,127.28,127.07,127.1,21411.0,124.7268,124.7758,124.57,124.5994,21411.0
2022-03-04 13:30:00,127.08,127.2,127.02,127.2,11050.0,124.5798,124.6974,124.5209,124.6974,11050.0
2022-03-04 13:40:00,127.16,127.21,126.9,126.99,10837.0,124.6582,124.7072,124.4033,124.4915,10837.0
2022-03-04 13:50:00,127.0,127.04,126.65,126.7,13389.0,124.5013,124.5406,124.1582,124.2072,13389.0
2022-03-04 14:00:00,126.74,127.01,126.63,126.95,19641.0,124.2465,124.5111,124.1386,124.4523,19641.0
2022-03-04 14:10:00,126.96,126.96,126.79,126.96,10466.0,124.4621,124.4621,124.2955,124.4621,10466.0
2022-03-04 14:20:00,126.97,127.3,126.97,127.12,25092.0,124.4719,124.7954,124.4719,124.619,25092.0
2022-03-04 14:30:00,127.12,127.2,127.01,127.06,27104.0,124.619,124.6974,124.5111,124.5602,27104.0
2022-03-04 14:40:00,127.05,127.09,126.84,126.93,12545.0,124.5504,124.5896,124.3445,124.4327,12545.0
2022-03-04 14:50:00,126.95,127.06,126.8,126.84,14869.0,124.4523,124.5602,124.3053,124.3445,14869.0
2022-03-04 15:00:00,126.87,127.1,126.72,126.78,18587.0,124.3739,124.5994,124.2268,124.2857,18587.0
2022-03-04 15:10:00,126.8,126.95,126.74,126.9,13179.0,124.3053,124.4523,124.2465,124.4033,13179.0
2022-03-04 15:20:00,126.91,127.01,126.81,126.94,28100.0,124.4131,124.5111,124.3151,124.4425,28100.0
2022-03-04 15:30:00,126.91,126.99,126.56,126.7,45255.0,124.4131,124.4915,124.07,124.2072,45255.0
2022-03-04 15:40:00,126.67,126.73,126.25,126.28,104908.0,124.1778,124.2367,123.7661,123.7955,104908.0
2022-03-04 15:50:00,126.28,126.55,126.24,126.5,238383.0,123.7955,124.0602,123.7563,124.0112,238383.0
2022-03-07 09:30:00,126.42,127.04,125.33,125.68,60774.0,123.9328,124.5406,122.8642,123.2073,60774.0
2022-03-07 09:40:00,125.71,126.63,125.71,126.49,30299.0,123.2367,124.1386,123.2367,124.0014,30299.0
2022-03-07 09:50:00,126.51,126.56,125.07,125.2,21151.0,124.021,124.07,122.6093,122.7368,21151.0
2022-03-07 10:00:00,125.26,126.09,125.25,126.04,17254.0,122.7956,123.6092,122.7858,123.5602,17254.0
2022-03-07 10:10:00,126.01,126.26,125.58,126.16,17845.0,123.5308,123.7759,123.1093,123.6779,17845.0
2022-03-07 10:20:00,126.19,126.59,126.04,126.59,49577.0,123.7073,124.0994,123.5602,124.0994,49577.0
2022-03-07 10:30:00,126.62,126.93,126.62,126.89,26110.0,124.1288,124.4327,124.1288,124.3935,26110.0
2022-03-07 10:40:00,126.86,127.32,126.62,127.2,48360.0,124.3641,124.815,124.1288,124.6974,48360.0
2022-03-07 10:50:00,127.17,127.44,127.04,127.36,31394.0,124.668,124.9327,124.5406,124.8543,31394.0
2022-03-07 11:00:00,127.41,127.7,127.27,127.68,21049.0,124.9033,125.1876,124.766,125.168,21049.0
2022-03-07 11:10:00,127.69,127.75,127.38,127.52,24731.0,125.1778,125.2366,124.8739,125.0111,24731.0
2022-03-07 11:20:00,127.5,127.56,127.11,127.33,21266.0,124.9915,125.0503,124.6092,124.8248,21266.0
2022-03-07 11:30:00,127.29,127.36,127.11,127.11,15562.0,124.7856,124.8543,124.6092,124.6092,15562.0
2022-03-07 11:40:00,127.09,127.57,127.02,127.56,25519.0,124.5896,125.0601,124.5209,125.0503,25519.0
2022-03-07 11:50:00,127.56,127.56,127.12,127.35,25354.0,125.0503,125.0503,124.619,124.8445,25354.0
2022-03-07 12:00:00,127.31,127.34,126.98,127.13,15593.0,124.8052,124.8346,124.4817,124.6288,15593.0
2022-03-07 12:10:00,127.17,127.32,126.87,126.88,11344.0,124.668,124.815,124.3739,124.3837,11344.0
2022-03-07 12:20:00,126.91,127.45,126.88,127.43,84711.0,124.4131,124.9425,124.3837,124.9229,84711.0
2022-03-07 12:30:00,127.4,127.7,127.3,127.57,25962.0,124.8935,125.1876,124.7954,125.0601,25962.0
2022-03-07 12:40:00,127.6,128.06,127.59,127.98,19423.0,125.0895,125.5405,125.0797,125.4621,19423.0
2022-03-07 12:50:00,128.0,128.18,127.92,128.16,14960.0,125.4817,125.6581,125.4032,125.6385,14960.0
2022-03-07 13:00:00,128.19,128.55,128.15,128.34,16698.0,125.6679,126.0208,125.6287,125.815,16698.0
2022-03-07 13:10:00,128.36,128.36,127.86,128.0,26503.0,125.8346,125.8346,125.3444,125.4817,26503.0
2022-03-07 13:20:00,128.02,128.32,127.91,128.28,15250.0,125.5013,125.7954,125.3934,125.7562,15250.0
2022-03-07 13:30:00,128.27,128.5,128.02,128.2,17756.0,125.7464,125.9718,125.5013,125.6777,17756.0
2022-03-07 13:40:00,128.22,128.54,128.22,128.26,20135.0,125.6973,126.011,125.6973,125.7365,20135.0
2022-03-07 13:50:00,128.29,128.39,128.01,128.1,18563.0,125.766,125.864,125.4915,125.5797,18563.0
2022-03-07 14:00:00,128.15,128.27,128.02,128.21,7958.0,125.6287,125.7464,125.5013,125.6875,7958.0
2022-03-07 14:10:00,128.18,128.38,128.13,128.36,8356.0,125.6581,125.8542,125.6091,125.8346,8356.0
2022-03-07 14:20:00,128.36,128.5,128.03,128.03,22572.0,125.8346,125.9718,125.5111,125.5111,22572.0
2022-03-07 14:30:00,128.05,128.16,127.88,127.91,12327.0,125.5307,125.6385,125.364,125.3934,12327.0
2022-03-07 14:40:00,127.94,127.96,127.18,127.32,32724.0,125.4228,125.4425,124.6778,124.815,32724.0
2022-03-07 14:50:00,127.34,127.38,127.06,127.12,12370.0,124.8346,124.8739,124.5602,124.619,12370.0
2022-03-07 15:00:00,127.19,127.19,126.85,126.98,15081.0,124.6876,124.6876,124.3543,124.4817,15081.0
2022-03-07 15:10:00,127.02,127.02,126.62,126.74,40874.0,124.5209,124.5209,124.1288,124.2465,40874.0
2022-03-07 15:20:00,126.78,126.95,126.7,126.71,22956.0,124.2857,124.4523,124.2072,124.217,22956.0
2022-03-07 15:30:00,126.65,126.65,126.02,126.1,44908.0,124.1582,124.1582,123.5406,123.619,44908.0
2022-03-07 15:40:00,126.13,126.26,125.97,126.18,61663.0,123.6485,123.7759,123.4916,123.6975,61663.0
2022-03-07 15:50:00,126.18,126.44,126.08,126.25,178630.0,123.6975,123.9524,123.5994,123.7661,178630.0
2022-03-08 09:30:00,125.48,125.7,125.02,125.02,30735.0,123.1817,123.3977,122.7301,122.7301,30735.0
2022-03-08 09:40:00,124.97,125.87,124.95,125.8,30294.0,122.6811,123.5646,122.6614,123.4959,30294.0
2022-03-08 09:50:00,125.8,125.87,124.6,124.69,27150.0,123.4959,123.5646,122.3178,122.4062,27150.0
2022-03-08 10:00:00,124.69,124.71,123.88,124.02,30316.0,122.4062,122.4258,121.611,121.7485,30316.0
2022-03-08 10:10:00,123.98,124.16,123.62,123.98,27839.0,121.7092,121.8859,121.3558,121.7092,27839.0
2022-03-08 10:20:00,124.13,124.25,123.62,123.86,22883.0,121.8564,121.9742,121.3558,121.5914,22883.0
2022-03-08 10:30:00,123.92,124.08,123.46,123.56,40342.0,121.6503,121.8074,121.1987,121.2969,40342.0
2022-03-08 10:40:00,123.66,123.8,123.42,123.42,13101.0,121.3951,121.5325,121.1594,121.1594,13101.0
2022-03-08 10:50:00,123.42,124.14,123.11,124.02,30015.0,121.1594,121.8663,120.8551,121.7485,30015.0
2022-03-08 11:00:00,124.05,124.42,123.64,123.71,37777.0,121.7779,122.1411,121.3754,121.4441,37777.0
2022-03-08 11:10:00,123.8,124.04,123.41,123.51,16350.0,121.5325,121.7681,121.1496,121.2478,16350.0
2022-03-08 11:20:00,123.46,123.53,122.85,123.08,18403.0,121.1987,121.2674,120.5999,120.8257,18403.0
2022-03-08 11:30:00,123.08,123.13,122.41,122.48,13881.0,120.8257,120.8748,120.1679,120.2367,13881.0
2022-03-08 11:40:00,122.57,122.69,122.2,122.65,13979.0,120.325,120.4428,119.9618,120.4036,13979.0
2022-03-08 11:50:00,122.56,123.05,122.5,122.98,22742.0,120.3152,120.7962,120.2563,120.7275,22742.0
2022-03-08 12:00:00,123.06,123.49,122.97,123.44,12348.0,120.806,121.2282,120.7177,121.1791,12348.0
2022-03-08 12:10:00,123.44,124.94,123.36,124.92,29171.0,121.1791,122.6516,121.1005,122.632,29171.0
2022-03-08 12:20:00,124.81,125.06,124.31,124.9,18104.0,122.524,122.7694,122.0331,122.6123,18104.0
2022-03-08 12:30:00,125.0,125.38,124.73,125.38,17367.0,122.7105,123.0835,122.4455,123.0835,17367.0
2022-03-08 12:40:00,125.37,125.45,125.03,125.03,18093.0,123.0737,123.1523,122.74,122.74,18093.0
2022-03-08 12:50:00,124.99,125.2,124.76,125.02,20951.0,122.7007,122.9068,122.4749,122.7301,20951.0
2022-03-08 13:00:00,125.06,125.56,124.92,125.38,12770.0,122.7694,123.2603,122.632,123.0835,12770.0
2022-03-08 13:10:00,125.38,125.79,125.2,125.21,65986.0,123.0835,123.486,122.9068,122.9167,65986.0
2022-03-08 13:20:00,125.25,125.4,125.08,125.22,16441.0,122.9559,123.1032,122.789,122.9265,16441.0
2022-03-08 13:30:00,125.21,125.21,124.62,124.83,9915.0,122.9167,122.9167,122.3375,122.5436,9915.0
2022-03-08 13:40:00,124.73,124.73,124.0,124.04,9276.0,122.4455,122.4455,121.7288,121.7681,9276.0
2022-03-08 13:50:00,123.99,123.99,123.46,123.51,9656.0,121.719,121.719,121.1987,121.2478,9656.0
2022-03-08 14:00:00,123.47,123.57,123.18,123.5,15300.0,121.2085,121.3067,120.9238,121.238,15300.0
2022-03-08 14:10:00,123.47,123.95,123.43,123.82,28405.0,121.2085,121.6797,121.1693,121.5521,28405.0
2022-03-08 14:20:00,123.79,124.31,123.62,124.11,18025.0,121.5227,122.0331,121.3558,121.8368,18025.0
2022-03-08 14:30:00,124.06,124.29,123.68,124.25,24796.0,121.7877,122.0135,121.4147,121.9742,24796.0
2022-03-08 14:40:00,124.23,124.78,124.13,124.76,24185.0,121.9546,122.4945,121.8564,122.4749,24185.0
2022-03-08 14:50:00,124.72,124.74,124.22,124.48,16741.0,122.4356,122.4553,121.9448,122.2,16741.0
2022-03-08 15:00:00,124.46,125.1,124.36,124.59,18976.0,122.1804,122.8087,122.0822,122.308,18976.0
2022-03-08 15:10:00,124.57,124.7,124.41,124.49,25098.0,122.2884,122.416,122.1313,122.2098,25098.0
2022-03-08 15:20:00,124.45,124.5,123.74,123.74,15829.0,122.1706,122.2197,121.4736,121.4736,15829.0
2022-03-08 15:30:00,123.67,123.69,122.92,123.33,54699.0,121.4049,121.4245,120.6686,121.0711,54699.0
2022-03-08 15:40:00,123.36,123.49,122.95,123.02,80759.0,121.1005,121.2282,120.6981,120.7668,80759.0
2022-03-08 15:50:00,122.99,123.3,122.47,122.63,193556.0,120.7373,121.0416,120.2268,120.3839,193556.0
2022-03-09 09:30:00,124.04,124.69,123.29,124.08,48955.0,121.7681,122.4062,121.0318,121.8074,48955.0
2022-03-09 09:40:00,124.25,125.01,124.24,124.89,28336.0,121.9742,122.7203,121.9644,122.6025,28336.0
2022-03-09 09:50:00,124.98,125.12,124.64,124.95,20040.0,122.6909,122.8283,122.3571,122.6614,20040.0
2022-03-09 10:00:00,124.91,125.39,124.86,125.04,12191.0,122.6222,123.0934,122.5731,122.7498,12191.0
2022-03-09 10:10:00,125.21,125.28,124.92,125.08,15307.0,122.9167,122.9854,122.632,122.789,15307.0
2022-03-09 10:20:00,125.07,125.19,124.83,124.99,15220.0,122.7792,122.897,122.5436,122.7007,15220.0
2022-03-09 10:30:00,125.05,125.05,124.76,124.94,13768.0,122.7596,122.7596,122.4749,122.6516,13768.0
2022-03-09 10:40:00,124.96,125.47,124.94,125.41,18273.0,122.6712,123.1719,122.6516,123.113,18273.0
2022-03-09 10:50:00,125.44,125.88,125.32,125.77,22835.0,123.1424,123.5744,123.0246,123.4664,22835.0
2022-03-09 11:00:00,125.8,125.82,125.02,125.02,21247.0,123.4959,123.5155,122.7301,122.7301,21247.0
2022-03-09 11:10:00,125.0,125.09,124.69,124.71,24324.0,122.7105,122.7989,122.4062,122.4258,24324.0
2022-03-09 11:20:00,124.68,124.87,124.55,124.67,17773.0,122.3964,122.5829,122.2688,122.3866,17773.0
2022-03-09 11:30:00,124.74,125.46,124.69,125.31,19357.0,122.4553,123.1621,122.4062,123.0148,19357.0
2022-03-09 11:40:00,125.3,125.45,125.04,125.04,15339.0,123.005,123.1523,122.7498,122.7498,15339.0
2022-03-09 11:50:00,124.98,125.18,124.96,125.14,17885.0,122.6909,122.8872,122.6712,122.8479,17885.0
2022-03-09 12:00:00,125.17,125.45,125.16,125.45,19706.0,122.8774,123.1523,122.8676,123.1523,19706.0
2022-03-09 12:10:00,125.47,125.74,125.35,125.62,20863.0,123.1719,123.437,123.0541,123.3192,20863.0
2022-03-09 12:20:00,125.56,125.74,125.55,125.69,11493.0,123.2603,123.437,123.2504,123.3879,11493.0
2022-03-09 12:30:00,125.73,125.74,125.51,125.73,12707.0,123.4271,123.437,123.2112,123.4271,12707.0
2022-03-09 12:40:00,125.71,125.72,125.52,125.72,12811.0,123.4075,123.4173,123.221,123.4173,12811.0
2022-03-09 12:50:00,125.7,125.96,125.7,125.79,11064.0,123.3977,123.6529,123.3977,123.486,11064.0
2022-03-09 13:00:00,125.8,125.83,125.56,125.63,13922.0,123.4959,123.5253,123.2603,123.329,13922.0
2022-03-09 13:10:00,125.65,125.76,125.55,125.66,12173.0,123.3486,123.4566,123.2504,123.3584,12173.0
2022-03-09 13:20:00,125.67,125.72,125.57,125.72,12611.0,123.3682,123.4173,123.2701,123.4173,12611.0
2022-03-09 13:30:00,125.7,125.7,125.35,125.41,14786.0,123.3977,123.3977,123.0541,123.113,14786.0
2022-03-09 13:40:00,125.43,125.46,125.03,125.07,10603.0,123.1326,123.1621,122.74,122.7792,10603.0
2022-03-09 13:50:00,125.09,125.29,125.07,125.27,6476.0,122.7989,122.9952,122.7792,122.9756,6476.0
2022-03-09 14:00:00,125.24,125.45,125.21,125.38,11525.0,122.9461,123.1523,122.9167,123.0835,11525.0
2022-03-09 14:10:00,125.35,125.42,125.28,125.42,12007.0,123.0541,123.1228,122.9854,123.1228,12007.0
2022-03-09 14:20:00,125.41,125.54,125.39,125.47,15690.0,123.113,123.2406,123.0934,123.1719,15690.0
2022-03-09 14:30:00,125.47,125.52,125.1,125.26,13433.0,123.1719,123.221,122.8087,122.9657,13433.0
2022-03-09 14:40:00,125.23,125.28,125.1,125.18,11785.0,122.9363,122.9854,122.8087,122.8872,11785.0
2022-03-09 14:50:00,125.18,125.27,125.03,125.06,8853.0,122.8872,122.9756,122.74,122.7694,8853.0
2022-03-09 15:00:00,125.02,125.27,125.0,125.24,8103.0,122.7301,122.9756,122.7105,122.9461,8103.0
2022-03-09 15:10:00,125.26,125.39,125.2,125.31,16257.0,122.9657,123.0934,122.9068,123.0148,16257.0
2022-03-09 15:20:00,125.31,125.65,125.31,125.62,13880.0,123.0148,123.3486,123.0148,123.3192,13880.0
2022-03-09 15:30:00,125.63,125.75,125.49,125.67,29518.0,123.329,123.4468,123.1915,123.3682,29518.0
2022-03-09 15:40:00,125.66,125.73,125.46,125.52,39619.0,123.3584,123.4271,123.1621,123.221,39619.0
2022-03-09 15:50:00,125.55,125.69,125.35,125.5,188552.0,123.2504,123.3879,123.0541,123.2014,188552.0
2022-03-10 09:30:00,124.63,125.98,124.25,124.67,63975.0,122.3473,123.6726,121.9742,122.3866,63975.0
2022-03-10 09:40:00,124.62,124.82,124.24,124.35,16441.0,122.3375,122.5338,121.9644,122.0724,16441.0
2022-03-10 09:50:00,124.5,124.93,124.21,124.87,16083.0,122.2197,122.6418,121.935,122.5829,16083.0
2022-03-10 10:00:00,124.79,124.81,124.04,124.29,22487.0,122.5044,122.524,121.7681,122.0135,22487.0
2022-03-10 10:10:00,124.28,124.79,124.12,124.75,19482.0,122.0037,122.5044,121.8466,122.4651,19482.0
2022-03-10 10:20:00,124.68,124.72,124.05,124.06,25656.0,122.3964,122.4356,121.7779,121.7877,25656.0
2022-03-10 10:30:00,124.05,124.12,123.58,124.07,25738.0,121.7779,121.8466,121.3165,121.7975,25738.0
2022-03-10 10:40:00,124.01,124.09,123.68,123.84,25542.0,121.7386,121.8172,121.4147,121.5718,25542.0
2022-03-10 10:50:00,123.7,123.71,123.43,123.53,10584.0,121.4343,121.4441,121.1693,121.2674,10584.0
2022-03-10 11:00:00,123.48,123.55,123.17,123.38,12315.0,121.2183,121.2871,120.914,121.1202,12315.0
2022-03-10 11:10:00,123.36,123.59,123.04,123.04,21556.0,121.1005,121.3263,120.7864,120.7864,21556.0
2022-03-10 11:20:00,123.04,123.16,122.66,122.85,22655.0,120.7864,120.9042,120.4134,120.5999,22655.0
2022-03-10 11:30:00,122.83,123.1,122.83,122.97,11291.0,120.5803,120.8453,120.5803,120.7177,11291.0
2022-03-10 11:40:00,122.97,123.1,122.83,123.02,8852.0,120.7177,120.8453,120.5803,120.7668,8852.0
2022-03-10 11:50:00,123.03,123.2,122.94,123.12,15020.0,120.7766,120.9435,120.6882,120.8649,15020.0
2022-03-10 12:00:00,123.14,123.45,123.14,123.45,15050.0,120.8846,121.1889,120.8846,121.1889,15050.0
2022-03-10 12:10:00,123.49,123.67,123.43,123.61,11016.0,121.2282,121.4049,121.1693,121.346,11016.0
2022-03-10 12:20:00,123.6,123.74,123.47,123.64,6501.0,121.3362,121.4736,121.2085,121.3754,6501.0
2022-03-10 12:30:00,123.6,123.7,123.57,123.59,5658.0,121.3362,121.4343,121.3067,121.3263,5658.0
2022-03-10 12:40:00,123.57,123.59,123.32,123.42,12181.0,121.3067,121.3263,121.0613,121.1594,12181.0
2022-03-10 12:50:00,123.37,123.37,123.07,123.13,4273.0,121.1104,121.1104,120.8159,120.8748,4273.0
2022-03-10 13:00:00,123.14,123.42,123.12,123.3,8141.0,120.8846,121.1594,120.8649,121.0416,8141.0
2022-03-10 13:10:00,123.29,123.43,123.15,123.39,4266.0,121.0318,121.1693,120.8944,121.13,4266.0
2022-03-10 13:20:00,123.43,123.66,123.4,123.61,7094.0,121.1693,121.3951,121.1398,121.346,7094.0
2022-03-10 13:30:00,123.61,123.79,123.5,123.59,10902.0,121.346,121.5227,121.238,121.3263,10902.0
2022-03-10 13:40:00,123.62,123.71,123.35,123.67,9182.0,121.3558,121.4441,121.0907,121.4049,9182.0
2022-03-10 13:50:00,123.63,123.73,123.57,123.58,5753.0,121.3656,121.4638,121.3067,121.3165,5753.0
2022-03-10 14:00:00,123.58,124.08,123.57,123.89,10665.0,121.3165,121.8074,121.3067,121.6208,10665.0
2022-03-10 14:10:00,123.91,123.91,123.46,123.62,12355.0,121.6405,121.6405,121.1987,121.3558,12355.0
2022-03-10 14:20:00,123.65,123.71,123.43,123.7,16171.0,121.3852,121.4441,121.1693,121.4343,16171.0
2022-03-10 14:30:00,123.75,123.88,123.59,123.75,9325.0,121.4834,121.611,121.3263,121.4834,9325.0
2022-03-10 14:40:00,123.79,123.93,123.6,123.87,6131.0,121.5227,121.6601,121.3362,121.6012,6131.0
2022-03-10 14:50:00,123.96,124.0,123.82,123.86,6100.0,121.6896,121.7288,121.5521,121.5914,6100.0
2022-03-10 15:00:00,123.84,123.84,123.46,123.55,8089.0,121.5718,121.5718,121.1987,121.2871,8089.0
2022-03-10 15:10:00,123.56,123.77,123.51,123.59,9158.0,121.2969,121.503,121.2478,121.3263,9158.0
2022-03-10 15:20:00,123.59,123.72,123.45,123.63,13326.0,121.3263,121.454,121.1889,121.3656,13326.0
2022-03-10 15:30:00,123.67,123.75,123.58,123.64,13147.0,121.4049,121.4834,121.3165,121.3754,13147.0
2022-03-10 15:40:00,123.67,123.85,123.65,123.76,15841.0,121.4049,121.5816,121.3852,121.4932,15841.0
2022-03-10 15:50:00,123.72,124.01,123.62,123.68,79746.0,121.454,121.7386,121.3558,121.4147,79746.0
2022-03-11 09:30:00,124.41,125.46,124.41,124.99,36492.0,122.1313,123.1621,122.1313,122.7007,36492.0
2022-03-11 09:40:00,124.98,125.11,124.15,124.18,15873.0,122.6909,122.8185,121.8761,121.9055,15873.0
2022-03-11 09:50:00,124.14,124.21,123.1,123.55,15094.0,121.8663,121.935,120.8453,121.2871,15094.0
2022-03-11 10:00:00,123.56,123.57,122.99,122.99,12272.0,121.2969,121.3067,120.7373,120.7373,12272.0
2022-03-11 10:10:00,123.07,123.28,122.71,122.91,12587.0,120.8159,121.022,120.4625,120.6588,12587.0
2022-03-11 10:20:00,122.94,123.1,122.66,123.03,16479.0,120.6882,120.8453,120.4134,120.7766,16479.0
2022-03-11 10:30:00,123.01,123.13,122.8,122.91,9840.0,120.757,120.8748,120.5508,120.6588,9840.0
2022-03-11 10:40:00,122.88,123.21,122.88,123.04,12762.0,120.6293,120.9533,120.6293,120.7864,12762.0
2022-03-11 10:50:00,123.07,123.34,123.07,123.3,8310.0,120.8159,121.0809,120.8159,121.0416,8310.0
2022-03-11 11:00:00,123.31,123.31,123.07,123.09,13248.0,121.0515,121.0515,120.8159,120.8355,13248.0
2022-03-11 11:10:00,123.11,123.46,123.06,123.42,10709.0,120.8551,121.1987,120.806,121.1594,10709.0
2022-03-11 11:20:00,123.41,123.49,123.27,123.34,8411.0,121.1496,121.2282,121.0122,121.0809,8411.0
2022-03-11 11:30:00,123.33,123.33,122.79,123.01,15941.0,121.0711,121.0711,120.541,120.757,15941.0
2022-03-11 11:40:00,123.01,123.2,122.87,123.16,12394.0,120.757,120.9435,120.6195,120.9042,12394.0
2022-03-11 11:50:00,123.17,123.23,123.05,123.15,8012.0,120.914,120.9729,120.7962,120.8944,8012.0
2022-03-11 12:00:00,123.13,123.5,123.1,123.4,11385.0,120.8748,121.238,120.8453,121.1398,11385.0
2022-03-11 12:10:00,123.38,123.83,123.36,123.82,11380.0,121.1202,121.5619,121.1005,121.5521,11380.0
2022-03-11 12:20:00,123.83,123.89,123.5,123.5,7774.0,121.5619,121.6208,121.238,121.238,7774.0
2022-03-11 12:30:00,123.48,123.6,123.4,123.4,7033.0,121.2183,121.3362,121.1398,121.1398,7033.0
2022-03-11 12:40:00,123.42,123.65,123.42,123.58,3995.0,121.1594,121.3852,121.1594,121.3165,3995.0
2022-03-11 12:50:00,123.65,123.74,123.55,123.59,10566.0,121.3852,121.4736,121.2871,121.3263,10566.0
2022-03-11 13:00:00,123.59,123.85,123.5,123.5,11695.0,121.3263,121.5816,121.238,121.238,11695.0
2022-03-11 13:10:00,123.51,123.57,123.39,123.55,8126.0,121.2478,121.3067,121.13,121.2871,8126.0
2022-03-11 13:20:00,123.57,123.63,123.48,123.51,9600.0,121.3067,121.3656,121.2183,121.2478,9600.0
2022-03-11 13:30:00,123.52,123.52,123.33,123.34,7537.0,121.2576,121.2576,121.0711,121.0809,7537.0
2022-03-11 13:40:00,123.38,123.48,123.35,123.48,5517.0,121.1202,121.2183,121.0907,121.2183,5517.0
2022-03-11 13:50:00,123.51,123.54,123.18,123.23,4215.0,121.2478,121.2772,120.9238,120.9729,4215.0
2022-03-11 14:00:00,123.14,123.22,123.07,123.2,4925.0,120.8846,120.9631,120.8159,120.9435,4925.0
2022-03-11 14:10:00,123.19,123.39,123.16,123.29,3517.0,120.9337,121.13,120.9042,121.0318,3517.0
2022-03-11 14:20:00,123.23,123.45,123.16,123.42,6926.0,120.9729,121.1889,120.9042,121.1594,6926.0
2022-03-11 14:30:00,123.47,123.48,123.3,123.35,5246.0,121.2085,121.2183,121.0416,121.0907,5246.0
2022-03-11 14:40:00,123.27,123.27,122.9,122.9,5281.0,121.0122,121.0122,120.649,120.649,5281.0
2022-03-11 14:50:00,122.9,122.93,122.73,122.85,11622.0,120.649,120.6784,120.4821,120.5999,11622.0
2022-03-11 15:00:00,122.82,122.99,122.77,122.89,8423.0,120.5704,120.7373,120.5214,120.6392,8423.0
2022-03-11 15:10:00,122.82,122.84,122.63,122.79,6909.0,120.5704,120.5901,120.3839,120.541,6909.0
2022-03-11 15:20:00,122.74,122.9,122.68,122.68,11661.0,120.4919,120.649,120.433,120.433,11661.0
2022-03-11 15:30:00,122.64,122.77,122.46,122.62,16753.0,120.3937,120.5214,120.217,120.3741,16753.0
2022-03-11 15:40:00,122.59,122.68,122.48,122.56,16383.0,120.3447,120.433,120.2367,120.3152,16383.0
2022-03-11 15:50:00,122.54,122.55,122.17,122.33,86162.0,120.2956,120.3054,119.9323,120.0894,86162.0
2022-03-14 09:30:00,122.18,122.34,121.66,122.16,40626.0,119.9422,120.0992,119.4317,119.9225,40626.0
2022-03-14 09:40:00,122.25,122.29,121.49,122.29,14501.0,120.0109,120.0501,119.2648,120.0501,14501.0
2022-03-14 09:50:00,122.25,122.35,121.73,121.88,13192.0,120.0109,120.109,119.5004,119.6477,13192.0
2022-03-14 10:00:00,121.68,122.43,121.68,122.22,13527.0,119.4513,120.1876,119.4513,119.9814,13527.0
2022-03-14 10:10:00,122.22,122.29,121.45,121.49,14289.0,119.9814,120.0501,119.2255,119.2648,14289.0
2022-03-14 10:20:00,121.47,121.94,121.38,121.61,14530.0,119.2452,119.7066,119.1568,119.3826,14530.0
2022-03-14 10:30:00,121.56,121.96,121.26,121.84,18963.0,119.3335,119.7262,119.039,119.6084,18963.0
2022-03-14 10:40:00,121.86,121.87,121.45,121.5,9988.0,119.628,119.6378,119.2255,119.2746,9988.0
2022-03-14 10:50:00,121.43,121.75,121.39,121.72,9446.0,119.2059,119.52,119.1666,119.4906,9446.0
2022-03-14 11:00:00,121.7,121.75,121.36,121.36,13291.0,119.471,119.52,119.1372,119.1372,13291.0
2022-03-14 11:10:00,121.39,121.66,121.34,121.59,11608.0,119.1666,119.4317,119.1175,119.363,11608.0
2022-03-14 11:20:00,121.56,121.74,121.53,121.73,17460.0,119.3335,119.5102,119.3041,119.5004,17460.0
2022-03-14 11:30:00,121.73,122.07,121.69,121.73,21020.0,119.5004,119.8342,119.4611,119.5004,21020.0
2022-03-14 11:40:00,121.76,121.78,121.3,121.36,9897.0,119.5299,119.5495,119.0783,119.1372,9897.0
2022-03-14 11:50:00,121.34,121.53,121.31,121.39,8636.0,119.1175,119.3041,119.0881,119.1666,8636.0
2022-03-14 12:00:00,121.37,121.46,120.89,120.92,9764.0,119.147,119.2353,118.6758,118.7052,9764.0
2022-03-14 12:10:00,120.91,121.3,120.88,121.19,15247.0,118.6954,119.0783,118.666,118.9703,15247.0
2022-03-14 12:20:00,121.22,121.3,121.0,121.06,11406.0,118.9997,119.0783,118.7838,118.8427,11406.0
2022-03-14 12:30:00,121.12,121.53,121.12,121.47,14435.0,118.9016,119.3041,118.9016,119.2452,14435.0
2022-03-14 12:40:00,121.44,121.54,121.01,121.05,12867.0,119.2157,119.3139,118.7936,118.8329,12867.0
2022-03-14 12:50:00,121.03,121.07,120.72,120.72,12013.0,118.8132,118.8525,118.5089,118.5089,12013.0
2022-03-14 13:00:00,120.71,120.74,120.33,120.35,23237.0,118.4991,118.5285,118.126,118.1457,23237.0
2022-03-14 13:10:00,120.32,120.52,120.31,120.39,25080.0,118.1162,118.3126,118.1064,118.1849,25080.0
2022-03-14 13:20:00,120.39,120.42,119.93,119.95,28124.0,118.1849,118.2144,117.7334,117.753,28124.0
2022-03-14 13:30:00,119.99,120.0,119.25,119.35,62420.0,117.7923,117.8021,117.0658,117.164,62420.0
2022-03-14 13:40:00,119.35,119.44,119.11,119.12,32136.0,117.164,117.2523,116.9284,116.9382,32136.0
2022-03-14 13:50:00,119.12,119.43,119.07,119.09,47344.0,116.9382,117.2425,116.8891,116.9088,47344.0
2022-03-14 14:00:00,119.04,119.2,118.99,119.15,24082.0,116.8597,117.0167,116.8106,116.9677,24082.0
2022-03-14 14:10:00,119.17,119.43,119.17,119.32,82814.0,116.9873,117.2425,116.9873,117.1345,82814.0
2022-03-14 14:20:00,119.34,119.39,118.53,118.53,37887.0,117.1542,117.2033,116.359,116.359,37887.0
2022-03-14 14:30:00,118.53,118.91,118.53,118.85,56399.0,116.359,116.7321,116.359,116.6732,56399.0
2022-03-14 14:40:00,118.85,118.89,118.58,118.6,16781.0,116.6732,116.7124,116.4081,116.4277,16781.0
2022-03-14 14:50:00,118.64,118.78,118.41,118.45,40253.0,116.467,116.6044,116.2412,116.2805,40253.0
2022-03-14 15:00:00,118.42,118.5,118.24,118.28,57451.0,116.251,116.3296,116.0743,116.1136,57451.0
2022-03-14 15:10:00,118.28,118.71,118.26,118.67,32849.0,116.1136,116.5357,116.094,116.4964,32849.0
2022-03-14 15:20:00,118.67,119.19,118.63,119.1,17623.0,116.4964,117.0069,116.4572,116.9186,17623.0
2022-03-14 15:30:00,119.04,119.13,118.81,119.13,26403.0,116.8597,116.948,116.6339,116.948,26403.0
2022-03-14 15:40:00,119.08,119.62,119.08,119.43,42356.0,116.8989,117.429,116.8989,117.2425,42356.0
2022-03-14 15:50:00,119.43,119.52,119.09,119.12,98704.0,117.2425,117.3309,116.9088,116.9382,98704.0
2022-03-15 09:30:00,119.14,119.64,118.11,118.34,41290.0,116.9578,117.4487,115.9467,116.1725,41290.0
2022-03-15 09:40:00,118.24,118.39,117.58,117.98,24702.0,116.0743,116.2216,115.4264,115.8191,24702.0
2022-03-15 09:50:00,118.02,118.77,117.83,118.63,17095.0,115.8584,116.5946,115.6718,116.4572,17095.0
2022-03-15 10:00:00,118.39,118.49,118.01,118.32,30012.0,116.2216,116.3197,115.8485,116.1529,30012.0
2022-03-15 10:10:00,118.4,118.6,118.18,118.49,17900.0,116.2314,116.4277,116.0154,116.3197,17900.0
2022-03-15 10:20:00,118.54,119.03,118.45,118.88,19027.0,116.3688,116.8499,116.2805,116.7026,19027.0
2022-03-15 10:30:00,118.88,119.43,118.87,119.39,30774.0,116.7026,117.2425,116.6928,117.2033,30774.0
2022-03-15 10:40:00,119.44,119.79,119.11,119.68,25715.0,117.2523,117.5959,116.9284,117.4879,25715.0
2022-03-15 10:50:00,119.68,120.07,119.58,120.04,26533.0,117.4879,117.8708,117.3898,117.8414,26533.0
2022-03-15 11:00:00,120.03,120.05,119.29,119.65,25580.0,117.8315,117.8512,117.1051,117.4585,25580.0
2022-03-15 11:10:00,119.66,119.67,119.31,119.35,11868.0,117.4683,117.4781,117.1247,117.164,11868.0
2022-03-15 11:20:00,119.34,119.6,119.22,119.41,10435.0,117.1542,117.4094,117.0364,117.2229,10435.0
2022-03-15 11:30:00,119.52,119.79,119.48,119.75,19324.0,117.3309,117.5959,117.2916,117.5567,19324.0
2022-03-15 11:40:00,119.75,120.05,119.74,120.01,7016.0,117.5567,117.8512,117.5469,117.8119,7016.0
2022-03-15 11:50:00,120.06,120.2,119.86,120.19,34388.0,117.861,117.9984,117.6647,117.9886,34388.0
2022-03-15 12:00:00,120.15,120.15,119.58,119.88,18140.0,117.9493,117.9493,117.3898,117.6843,18140.0
2022-03-15 12:10:00,119.9,119.9,119.58,119.74,10982.0,117.7039,117.7039,117.3898,117.5469,10982.0
2022-03-15 12:20:00,119.73,120.11,119.69,120.04,9076.0,117.537,117.9101,117.4978,117.8414,9076.0
2022-03-15 12:30:00,120.08,120.17,119.99,120.07,7448.0,117.8806,117.969,117.7923,117.8708,7448.0
2022-03-15 12:40:00,120.09,120.11,119.82,119.84,10980.0,117.8904,117.9101,117.6254,117.645,10980.0
2022-03-15 12:50:00,119.86,119.87,119.51,119.67,13654.0,117.6647,117.6745,117.3211,117.4781,13654.0
2022-03-15 13:00:00,119.67,119.91,119.65,119.76,12333.0,117.4781,117.7137,117.4585,117.5665,12333.0
2022-03-15 13:10:00,119.7,119.72,119.49,119.54,6565.0,117.5076,117.5272,117.3014,117.3505,6565.0
2022-03-15 13:20:00,119.59,119.73,119.29,119.29,16563.0,117.3996,117.537,117.1051,117.1051,16563.0
2022-03-15 13:30:00,119.28,119.56,119.28,119.41,6806.0,117.0953,117.3701,117.0953,117.2229,6806.0
2022-03-15 13:40:00,119.39,119.7,119.38,119.66,7349.0,117.2033,117.5076,117.1934,117.4683,7349.0
2022-03-15 13:50:00,119.63,119.92,119.63,119.84,7858.0,117.4389,117.7236,117.4389,117.645,7858.0
2022-03-15 14:00:00,119.8,119.88,119.59,119.62,6992.0,117.6058,117.6843,117.3996,117.429,6992.0
2022-03-15 14:10:00,119.64,119.76,119.49,119.49,9041.0,117.4487,117.5665,117.3014,117.3014,9041.0
2022-03-15 14:20:00,119.52,119.74,119.5,119.74,6101.0,117.3309,117.5469,117.3112,117.5469,6101.0
2022-03-15 14:30:00,119.7,119.77,119.58,119.69,7190.0,117.5076,117.5763,117.3898,117.4978,7190.0
2022-03-15 14:40:00,119.75,120.08,119.75,120.0,5763.0,117.5567,117.8806,117.5567,117.8021,5763.0
2022-03-15 14:50:00,120.04,120.25,120.04,120.25,6711.0,117.8414,118.0475,117.8414,118.0475,6711.0
2022-03-15 15:00:00,120.23,120.47,120.09,120.36,21697.0,118.0279,118.2635,117.8904,118.1555,21697.0
2022-03-15 15:10:00,120.4,120.66,120.34,120.63,13666.0,118.1948,118.45,118.1359,118.4205,13666.0
2022-03-15 15:20:00,120.62,120.86,120.62,120.74,17041.0,118.4107,118.6463,118.4107,118.5285,17041.0
2022-03-15 15:30:00,120.72,120.97,120.71,120.82,24526.0,118.5089,118.7543,118.4991,118.6071,24526.0
2022-03-15 15:40:00,120.83,120.98,120.62,120.96,29366.0,118.6169,118.7641,118.4107,118.7445,29366.0
2022-03-15 15:50:00,120.99,121.11,120.62,120.82,123089.0,118.774,118.8918,118.4107,118.6071,123089.0
2022-03-16 09:30:00,121.29,122.31,121.29,121.96,35018.0,119.0685,120.0698,119.0685,119.7262,35018.0
2022-03-16 09:40:00,121.88,122.5,121.56,122.07,16604.0,119.6477,120.2563,119.3335,119.8342,16604.0
2022-03-16 09:50:00,122.23,122.39,121.9,122.05,6456.0,119.9912,120.1483,119.6673,119.8145,6456.0
2022-03-16 10:00:00,122.05,122.2,121.69,121.83,14276.0,119.8145,119.9618,119.4611,119.5986,14276.0
2022-03-16 10:10:00,121.74,122.63,121.74,122.44,12546.0,119.5102,120.3839,119.5102,120.1974,12546.0
2022-03-16 10:20:00,122.44,122.74,122.41,122.61,19534.0,120.1974,120.4919,120.1679,120.3643,19534.0
2022-03-16 10:30:00,122.57,122.58,122.15,122.27,11711.0,120.325,120.3348,119.9127,120.0305,11711.0
2022-03-16 10:40:00,122.39,122.54,121.82,121.86,29048.0,120.1483,120.2956,119.5888,119.628,29048.0
2022-03-16 10:50:00,121.78,122.35,121.78,122.29,22671.0,119.5495,120.109,119.5495,120.0501,22671.0
2022-03-16 11:00:00,122.29,122.45,122.07,122.26,18422.0,120.0501,120.2072,119.8342,120.0207,18422.0
2022-03-16 11:10:00,122.32,122.32,122.1,122.29,15133.0,120.0796,120.0796,119.8636,120.0501,15133.0
2022-03-16 11:20:00,122.34,122.76,122.28,122.7,11961.0,120.0992,120.5115,120.0403,120.4526,11961.0
2022-03-16 11:30:00,122.71,122.76,122.57,122.59,11157.0,120.4625,120.5115,120.325,120.3447,11157.0
2022-03-16 11:40:00,122.55,122.97,122.5,122.91,14554.0,120.3054,120.7177,120.2563,120.6588,14554.0
2022-03-16 11:50:00,122.9,123.12,122.73,122.84,10944.0,120.649,120.8649,120.4821,120.5901,10944.0
2022-03-16 12:00:00,122.89,122.95,122.59,122.67,7179.0,120.6392,120.6981,120.3447,120.4232,7179.0
2022-03-16 12:10:00,122.7,122.82,122.66,122.8,6850.0,120.4526,120.5704,120.4134,120.5508,6850.0
2022-03-16 12:20:00,122.79,122.84,122.68,122.79,7648.0,120.541,120.5901,120.433,120.541,7648.0
2022-03-16 12:30:00,122.78,123.35,122.74,122.96,70341.0,120.5312,121.0907,120.4919,120.7079,70341.0
2022-03-16 12:40:00,122.9,123.07,122.52,122.53,13821.0,120.649,120.8159,120.2759,120.2857,13821.0
2022-03-16 12:50:00,122.58,122.96,122.57,122.96,13544.0,120.3348,120.7079,120.325,120.7079,13544.0
2022-03-16 13:00:00,122.94,123.04,122.63,122.84,10311.0,120.6882,120.7864,120.3839,120.5901,10311.0
2022-03-16 13:10:00,122.86,123.17,122.78,123.05,12452.0,120.6097,120.914,120.5312,120.7962,12452.0
2022-03-16 13:20:00,123.02,123.03,122.85,122.93,9059.0,120.7668,120.7766,120.5999,120.6784,9059.0
2022-03-16 13:30:00,122.98,123.22,122.97,123.13,9830.0,120.7275,120.9631,120.7177,120.8748,9830.0
2022-03-16 13:40:00,123.12,123.17,122.93,123.11,12059.0,120.8649,120.914,120.6784,120.8551,12059.0
2022-03-16 13:50:00,123.14,123.14,122.99,123.06,9556.0,120.8846,120.8846,120.7373,120.806,9556.0
2022-03-16 14:00:00,123.08,123.08,122.04,122.04,33546.0,120.8257,120.8257,119.8047,119.8047,33546.0
2022-03-16 14:10:00,122.04,122.22,121.53,121.75,24750.0,119.8047,119.9814,119.3041,119.52,24750.0
2022-03-16 14:20:00,121.74,121.8,121.35,121.42,21053.0,119.5102,119.5691,119.1274,119.1961,21053.0
2022-03-16 14:30:00,121.36,121.88,121.13,121.88,16620.0,119.1372,119.6477,118.9114,119.6477,16620.0
2022-03-16 14:40:00,121.93,122.78,121.89,122.66,18025.0,119.6967,120.5312,119.6575,120.4134,18025.0
2022-03-16 14:50:00,122.59,123.19,122.39,123.02,25185.0,120.3447,120.9337,120.1483,120.7668,25185.0
2022-03-16 15:00:00,122.93,123.13,122.72,122.89,25005.0,120.6784,120.8748,120.4723,120.6392,25005.0
2022-03-16 15:10:00,122.83,123.29,122.73,123.26,20828.0,120.5803,121.0318,120.4821,121.0024,20828.0
2022-03-16 15:20:00,123.28,123.43,123.19,123.35,18620.0,121.022,121.1693,120.9337,121.0907,18620.0
2022-03-16 15:30:00,123.37,123.37,123.05,123.23,23336.0,121.1104,121.1104,120.7962,120.9729,23336.0
2022-03-16 15:40:00,123.22,123.47,123.13,123.47,38876.0,120.9631,121.2085,120.8748,121.2085,38876.0
2022-03-16 15:50:00,123.47,123.89,123.36,123.85,108261.0,121.2085,121.6208,121.1005,121.5816,108261.0
2022-03-17 09:30:00,123.44,123.8,122.67,123.28,37431.0,121.1791,121.5325,120.4232,121.022,37431.0
2022-03-17 09:40:00,123.25,123.4,123.05,123.3,22265.0,120.9926,121.1398,120.7962,121.0416,22265.0
2022-03-17 09:50:00,123.28,123.66,122.9,123.55,15480.0,121.022,121.3951,120.649,121.2871,15480.0
2022-03-17 10:00:00,123.48,124.3,123.45,124.26,15222.0,121.2183,122.0233,121.1889,121.9841,15222.0
2022-03-17 10:10:00,124.25,124.34,123.71,123.78,12610.0,121.9742,122.0626,121.4441,121.5129,12610.0
2022-03-17 10:20:00,123.76,124.01,123.74,123.84,10370.0,121.4932,121.7386,121.4736,121.5718,10370.0
2022-03-17 10:30:00,123.86,123.95,123.67,123.9,11605.0,121.5914,121.6797,121.4049,121.6307,11605.0
2022-03-17 10:40:00,123.95,123.98,123.72,123.89,13814.0,121.6797,121.7092,121.454,121.6208,13814.0
2022-03-17 10:50:00,123.87,123.87,123.42,123.51,16210.0,121.6012,121.6012,121.1594,121.2478,16210.0
2022-03-17 11:00:00,123.56,124.02,123.51,123.95,12214.0,121.2969,121.7485,121.2478,121.6797,12214.0
2022-03-17 11:10:00,123.95,123.95,123.63,123.74,7745.0,121.6797,121.6797,121.3656,121.4736,7745.0
2022-03-17 11:20:00,123.78,124.02,123.73,124.01,8855.0,121.5129,121.7485,121.4638,121.7386,8855.0
2022-03-17 11:30:00,124.02,124.22,124.01,124.21,6188.0,121.7485,121.9448,121.7386,121.935,6188.0
2022-03-17 11:40:00,124.2,124.2,123.65,123.78,8073.0,121.9252,121.9252,121.3852,121.5129,8073.0
2022-03-17 11:50:00,123.78,124.15,123.77,124.08,9919.0,121.5129,121.8761,121.503,121.8074,9919.0
2022-03-17 12:00:00,124.13,124.17,123.98,124.1,4549.0,121.8564,121.8957,121.7092,121.827,4549.0
2022-03-17 12:10:00,124.09,124.3,123.98,124.19,33099.0,121.8172,122.0233,121.7092,121.9153,33099.0
2022-03-17 12:20:00,124.21,124.36,124.07,124.18,10930.0,121.935,122.0822,121.7975,121.9055,10930.0
2022-03-17 12:30:00,124.19,124.21,124.02,124.15,11905.0,121.9153,121.935,121.7485,121.8761,11905.0
2022-03-17 12:40:00,124.13,124.19,123.85,123.9,12020.0,121.8564,121.9153,121.5816,121.6307,12020.0
2022-03-17 12:50:00,123.93,124.02,123.87,124.02,6293.0,121.6601,121.7485,121.6012,121.7485,6293.0
2022-03-17 13:00:00,123.94,124.0,123.79,123.97,8237.0,121.6699,121.7288,121.5227,121.6994,8237.0
2022-03-17 13:10:00,123.98,124.14,123.89,124.09,25499.0,121.7092,121.8663,121.6208,121.8172,25499.0
2022-03-17 13:20:00,124.05,124.46,124.03,124.41,21433.0,121.7779,122.1804,121.7583,122.1313,21433.0
2022-03-17 13:30:00,124.42,124.55,124.39,124.55,9291.0,122.1411,122.2688,122.1117,122.2688,9291.0
2022-03-17 13:40:00,124.6,124.95,124.6,124.95,8689.0,122.3178,122.6614,122.3178,122.6614,8689.0
2022-03-17 13:50:00,124.94,124.99,124.88,124.89,7204.0,122.6516,122.7007,122.5927,122.6025,7204.0
2022-03-17 14:00:00,124.88,124.88,124.55,124.59,18632.0,122.5927,122.5927,122.2688,122.308,18632.0
2022-03-17 14:10:00,124.59,124.74,124.58,124.66,11424.0,122.308,122.4553,122.2982,122.3767,11424.0
2022-03-17 14:20:00,124.69,124.7,124.44,124.51,31451.0,122.4062,122.416,122.1608,122.2295,31451.0
2022-03-17 14:30:00,124.59,124.89,124.59,124.8,6680.0,122.308,122.6025,122.308,122.5142,6680.0
2022-03-17 14:40:00,124.79,124.79,124.61,124.64,5119.0,122.5044,122.5044,122.3277,122.3571,5119.0
2022-03-17 14:50:00,124.7,124.82,124.65,124.81,6854.0,122.416,122.5338,122.3669,122.524,6854.0
2022-03-17 15:00:00,124.73,124.85,124.68,124.75,10753.0,122.4455,122.5633,122.3964,122.4651,10753.0
2022-03-17 15:10:00,124.76,124.76,124.44,124.66,15494.0,122.4749,122.4749,122.1608,122.3767,15494.0
2022-03-17 15:20:00,124.67,124.71,124.52,124.64,14914.0,122.3866,122.4258,122.2393,122.3571,14914.0
2022-03-17 15:30:00,124.64,124.78,124.58,124.72,20265.0,122.3571,122.4945,122.2982,122.4356,20265.0
2022-03-17 15:40:00,124.74,125.17,124.72,125.17,36048.0,122.4553,122.8774,122.4356,122.8774,36048.0
2022-03-17 15:50:00,125.12,125.24,124.94,125.24,86987.0,122.8283,122.9461,122.6516,122.9461,86987.0
2022-03-18 09:30:00,124.27,124.42,123.63,124.14,301465.0,121.9939,122.1411,121.3656,121.8663,301465.0
2022-03-18 09:40:00,124.12,124.12,123.39,123.6,15029.0,121.8466,121.8466,121.13,121.3362,15029.0
2022-03-18 09:50:00,123.59,124.43,123.46,124.31,17615.0,121.3263,122.1509,121.1987,122.0331,17615.0
2022-03-18 10:00:00,124.45,124.73,124.09,124.73,10924.0,122.1706,122.4455,121.8172,122.4455,10924.0
2022-03-18 10:10:00,124.72,125.17,124.6,125.15,6046.0,122.4356,122.8774,122.3178,122.8578,6046.0
2022-03-18 10:20:00,125.24,125.53,125.2,125.52,6492.0,122.9461,123.2308,122.9068,123.221,6492.0
2022-03-18 10:30:00,125.55,125.73,125.36,125.49,12015.0,123.2504,123.4271,123.0639,123.1915,12015.0
2022-03-18 10:40:00,125.48,125.6,125.34,125.5,6603.0,123.1817,123.2995,123.0443,123.2014,6603.0
2022-03-18 10:50:00,125.44,125.48,125.28,125.44,8443.0,123.1424,123.1817,122.9854,123.1424,8443.0
2022-03-18 11:00:00,125.44,125.59,125.3,125.43,14535.0,123.1424,123.2897,123.005,123.1326,14535.0
2022-03-18 11:10:00,125.39,125.46,125.32,125.37,6798.0,123.0934,123.1621,123.0246,123.0737,6798.0
2022-03-18 11:20:00,125.32,125.32,125.08,125.19,6238.0,123.0246,123.0246,122.789,122.897,6238.0
2022-03-18 11:30:00,125.34,125.49,125.21,125.21,17094.0,123.0443,123.1915,122.9167,122.9167,17094.0
2022-03-18 11:40:00,125.15,125.37,125.14,125.37,15008.0,122.8578,123.0737,122.8479,123.0737,15008.0
2022-03-18 11:50:00,125.38,125.5,125.12,125.48,9189.0,123.0835,123.2014,122.8283,123.1817,9189.0
2022-03-18 12:00:00,125.46,125.54,125.37,125.43,6950.0,123.1621,123.2406,123.0737,123.1326,6950.0
2022-03-18 12:10:00,125.42,125.59,125.31,125.48,11281.0,123.1228,123.2897,123.0148,123.1817,11281.0
2022-03-18 12:20:00,125.49,125.69,125.39,125.69,26713.0,123.1915,123.3879,123.0934,123.3879,26713.0
2022-03-18 12:30:00,125.69,125.84,125.63,125.63,9397.0,123.3879,123.5351,123.329,123.329,9397.0
2022-03-18 12:40:00,125.58,125.66,125.38,125.51,9004.0,123.2799,123.3584,123.0835,123.2112,9004.0
2022-03-18 12:50:00,125.53,125.63,125.52,125.62,8347.0,123.2308,123.329,123.221,123.3192,8347.0
2022-03-18 13:00:00,125.56,125.75,125.56,125.75,5707.0,123.2603,123.4468,123.2603,123.4468,5707.0
2022-03-18 13:10:00,125.73,125.73,125.55,125.58,10606.0,123.4271,123.4271,123.2504,123.2799,10606.0
2022-03-18 13:20:00,125.55,125.75,125.54,125.75,4706.0,123.2504,123.4468,123.2406,123.4468,4706.0
2022-03-18 13:30:00,125.74,125.8,125.68,125.72,5345.0,123.437,123.4959,123.3781,123.4173,5345.0
2022-03-18 13:40:00,125.7,125.87,125.67,125.77,6699.0,123.3977,123.5646,123.3682,123.4664,6699.0
2022-03-18 13:50:00,125.79,125.81,125.66,125.69,7399.0,123.486,123.5057,123.3584,123.3879,7399.0
2022-03-18 14:00:00,125.71,125.74,125.55,125.63,8277.0,123.4075,123.437,123.2504,123.329,8277.0
2022-03-18 14:10:00,125.63,125.77,125.62,125.69,6818.0,123.329,123.4664,123.3192,123.3879,6818.0
2022-03-18 14:20:00,125.66,125.7,125.45,125.59,11133.0,123.3584,123.3977,123.1523,123.2897,11133.0
2022-03-18 14:30:00,125.58,125.62,125.47,125.62,7179.0,123.2799,123.3192,123.1719,123.3192,7179.0
2022-03-18 14:40:00,125.64,125.67,125.38,125.49,9308.0,123.3388,123.3682,123.0835,123.1915,9308.0
2022-03-18 14:50:00,125.46,125.69,125.45,125.5,11845.0,123.1621,123.3879,123.1523,123.2014,11845.0
2022-03-18 15:00:00,125.52,125.91,125.47,125.83,15040.0,123.221,123.6038,123.1719,123.5253,15040.0
2022-03-18 15:10:00,125.79,125.89,125.7,125.79,8868.0,123.486,123.5842,123.3977,123.486,8868.0
2022-03-18 15:20:00,125.8,125.91,125.74,125.87,12992.0,123.4959,123.6038,123.437,123.5646,12992.0
2022-03-18 15:30:00,125.85,126.07,125.63,125.64,29131.0,123.5449,123.7609,123.329,123.3388,29131.0
2022-03-18 15:40:00,125.67,125.91,125.61,125.81,22591.0,123.3682,123.6038,123.3093,123.5057,22591.0
2022-03-18 15:50:00,125.79,126.48,125.78,126.32,157620.0,123.486,124.1634,123.4762,124.0063,157620.0
2022-03-21 09:30:00,125.09,126.4,124.83,125.78,64099.0,122.7989,124.0849,122.5436,123.4762,64099.0
2022-03-21 09:40:00,125.76,125.85,125.39,125.56,14107.0,123.4566,123.5449,123.0934,123.2603,14107.0
2022-03-21 09:50:00,125.61,125.61,125.16,125.3,7556.0,123.3093,123.3093,122.8676,123.005,7556.0
2022-03-21 10:00:00,125.18,125.19,124.89,125.13,12643.0,122.8872,122.897,122.6025,122.8381,12643.0
2022-03-21 10:10:00,125.14,125.41,124.91,125.35,14705.0,122.8479,123.113,122.6222,123.0541,14705.0
2022-03-21 10:20:00,125.29,125.34,125.03,125.3,5697.0,122.9952,123.0443,122.74,123.005,5697.0
2022-03-21 10:30:00,125.31,125.58,125.22,125.45,8551.0,123.0148,123.2799,122.9265,123.1523,8551.0
2022-03-21 10:40:00,125.38,125.49,125.18,125.2,10345.0,123.0835,123.1915,122.8872,122.9068,10345.0
2022-03-21 10:50:00,125.21,125.24,124.9,125.24,7998.0,122.9167,122.9461,122.6123,122.9461,7998.0
2022-03-21 11:00:00,125.26,125.85,125.26,125.43,10982.0,122.9657,123.5449,122.9657,123.1326,10982.0
2022-03-21 11:10:00,125.43,125.8,125.43,125.73,6672.0,123.1326,123.4959,123.1326,123.4271,6672.0
2022-03-21 11:20:00,125.76,125.95,125.66,125.94,5675.0,123.4566,123.6431,123.3584,123.6333,5675.0
2022-03-21 11:30:00,125.87,125.93,125.62,125.93,5500.0,123.5646,123.6235,123.3192,123.6235,5500.0
2022-03-21 11:40:00,125.95,125.97,125.58,125.62,5955.0,123.6431,123.6627,123.2799,123.3192,5955.0
2022-03-21 11:50:00,125.6,125.83,125.56,125.79,5547.0,123.2995,123.5253,123.2603,123.486,5547.0
2022-03-21 12:00:00,125.77,125.77,125.5,125.64,6296.0,123.4664,123.4664,123.2014,123.3388,6296.0
2022-03-21 12:10:00,125.71,125.83,125.59,125.66,5528.0,123.4075,123.5253,123.2897,123.3584,5528.0
2022-03-21 12:20:00,125.67,125.81,125.62,125.65,6299.0,123.3682,123.5057,123.3192,123.3486,6299.0
2022-03-21 12:30:00,125.54,125.54,125.11,125.29,11832.0,123.2406,123.2406,122.8185,122.9952,11832.0
2022-03-21 12:40:00,125.41,125.6,125.4,125.58,5300.0,123.113,123.2995,123.1032,123.2799,5300.0
2022-03-21 12:50:00,125.48,125.52,125.09,125.13,8558.0,123.1817,123.221,122.7989,122.8381,8558.0
2022-03-21 13:00:00,125.1,125.2,125.0,125.11,5857.0,122.8087,122.9068,122.7105,122.8185,5857.0
2022-03-21 13:10:00,125.02,125.02,124.66,124.75,9525.0,122.7301,122.7301,122.3767,122.4651,9525.0
2022-03-21 13:20:00,124.78,125.14,124.63,125.11,8614.0,122.4945,122.8479,122.3473,122.8185,8614.0
2022-03-21 13:30:00,125.15,125.23,125.0,125.07,3141.0,122.8578,122.9363,122.7105,122.7792,3141.0
2022-03-21 13:40:00,125.03,125.05,124.83,124.92,3578.0,122.74,122.7596,122.5436,122.632,3578.0
2022-03-21 13:50:00,124.96,125.08,124.85,125.06,4543.0,122.6712,122.789,122.5633,122.7694,4543.0
2022-03-21 14:00:00,125.07,125.1,124.87,125.1,5552.0,122.7792,122.8087,122.5829,122.8087,5552.0
2022-03-21 14:10:00,125.06,125.08,124.95,125.05,5882.0,122.7694,122.789,122.6614,122.7596,5882.0
2022-03-21 14:20:00,125.12,125.51,125.12,125.46,7256.0,122.8283,123.2112,122.8283,123.1621,7256.0
2022-03-21 14:30:00,125.43,125.48,125.27,125.39,8363.0,123.1326,123.1817,122.9756,123.0934,8363.0
2022-03-21 14:40:00,125.38,125.42,125.11,125.11,13819.0,123.0835,123.1228,122.8185,122.8185,13819.0
2022-03-21 14:50:00,125.05,125.23,124.84,124.9,13346.0,122.7596,122.9363,122.5534,122.6123,13346.0
2022-03-21 15:00:00,124.89,124.94,124.79,124.83,15503.0,122.6025,122.6516,122.5044,122.5436,15503.0
2022-03-21 15:10:00,124.83,125.19,124.8,124.9,11897.0,122.5436,122.897,122.5142,122.6123,11897.0
2022-03-21 15:20:00,124.83,125.41,124.81,125.36,14622.0,122.5436,123.113,122.524,123.0639,14622.0
2022-03-21 15:30:00,125.35,125.48,125.27,125.3,15107.0,123.0541,123.1817,122.9756,123.005,15107.0
2022-03-21 15:40:00,125.3,125.34,125.03,125.03,18628.0,123.005,123.0443,122.74,122.74,18628.0
2022-03-21 15:50:00,125.01,125.62,125.01,125.61,76082.0,122.7203,123.3192,122.7203,123.3093,76082.0
2022-03-22 09:30:00,126.14,126.24,125.29,125.57,65200.0,123.8296,123.9278,122.9952,123.2701,65200.0
2022-03-22 09:40:00,125.56,125.9,125.14,125.25,18459.0,123.2603,123.594,122.8479,122.9559,18459.0
2022-03-22 09:50:00,125.19,125.26,124.75,125.07,34860.0,122.897,122.9657,122.4651,122.7792,34860.0
2022-03-22 10:00:00,125.19,125.93,125.15,125.93,24065.0,122.897,123.6235,122.8578,123.6235,24065.0
2022-03-22 10:10:00,125.93,126.15,125.83,125.87,15605.0,123.6235,123.8394,123.5253,123.5646,15605.0
2022-03-22 10:20:00,125.85,126.31,125.71,125.89,45455.0,123.5449,123.9965,123.4075,123.5842,45455.0
2022-03-22 10:30:00,125.9,125.97,125.8,125.94,23326.0,123.594,123.6627,123.4959,123.6333,23326.0
2022-03-22 10:40:00,125.95,126.5,125.94,126.49,18939.0,123.6431,124.183,123.6333,124.1732,18939.0
2022-03-22 10:50:00,126.43,126.46,125.57,125.93,95836.0,124.1143,124.1438,123.2701,123.6235,95836.0
2022-03-22 11:00:00,125.87,126.69,125.76,126.61,16019.0,123.5646,124.3696,123.4566,124.291,16019.0
2022-03-22 11:10:00,126.64,126.79,126.59,126.79,9194.0,124.3205,124.4677,124.2714,124.4677,9194.0
2022-03-22 11:20:00,126.78,126.93,126.75,126.93,9476.0,124.4579,124.6052,124.4285,124.6052,9476.0
2022-03-22 11:30:00,126.92,126.93,126.57,126.62,11176.0,124.5953,124.6052,124.2518,124.3008,11176.0
2022-03-22 11:40:00,126.63,126.72,126.43,126.71,11804.0,124.3107,124.399,124.1143,124.3892,11804.0
2022-03-22 11:50:00,126.72,127.02,126.69,127.0,15521.0,124.399,124.6935,124.3696,124.6739,15521.0
2022-03-22 12:00:00,127.0,127.13,126.94,127.05,14802.0,124.6739,124.8015,124.615,124.723,14802.0
2022-03-22 12:10:00,127.07,127.15,127.01,127.1,10100.0,124.7426,124.8211,124.6837,124.772,10100.0
2022-03-22 12:20:00,127.14,127.15,126.81,127.01,22284.0,124.8113,124.8211,124.4874,124.6837,22284.0
2022-03-22 12:30:00,126.97,127.17,126.86,127.15,10417.0,124.6444,124.8408,124.5364,124.8211,10417.0
2022-03-22 12:40:00,127.25,127.27,126.93,127.05,8102.0,124.9193,124.9389,124.6052,124.723,8102.0
2022-03-22 12:50:00,127.02,127.12,126.92,127.02,4520.0,124.6935,124.7917,124.5953,124.6935,4520.0
2022-03-22 13:00:00,127.04,127.55,127.04,127.52,19432.0,124.7131,125.2138,124.7131,125.1844,19432.0
2022-03-22 13:10:00,127.53,127.6,127.24,127.24,13379.0,125.1942,125.2629,124.9095,124.9095,13379.0
2022-03-22 13:20:00,127.23,127.3,127.04,127.3,5796.0,124.8997,124.9684,124.7131,124.9684,5796.0
2022-03-22 13:30:00,127.33,127.48,127.3,127.48,10765.0,124.9978,125.1451,124.9684,125.1451,10765.0
2022-03-22 13:40:00,127.43,127.59,127.36,127.51,20079.0,125.096,125.2531,125.0273,125.1745,20079.0
2022-03-22 13:50:00,127.47,127.57,127.37,127.43,25589.0,125.1353,125.2334,125.0371,125.096,25589.0
2022-03-22 14:00:00,127.44,127.44,127.18,127.34,30371.0,125.1058,125.1058,124.8506,125.0076,30371.0
2022-03-22 14:10:00,127.33,127.43,127.31,127.36,7022.0,124.9978,125.096,124.9782,125.0273,7022.0
2022-03-22 14:20:00,127.34,127.36,127.04,127.2,9241.0,125.0076,125.0273,124.7131,124.8702,9241.0
2022-03-22 14:30:00,127.2,127.29,127.1,127.27,5627.0,124.8702,124.9586,124.772,124.9389,5627.0
2022-03-22 14:40:00,127.3,127.58,127.25,127.58,15996.0,124.9684,125.2433,124.9193,125.2433,15996.0
2022-03-22 14:50:00,127.61,127.76,127.57,127.57,15737.0,125.2727,125.42,125.2334,125.2334,15737.0
2022-03-22 15:00:00,127.58,127.83,127.56,127.83,15479.0,125.2433,125.4887,125.2236,125.4887,15479.0
2022-03-22 15:10:00,127.84,128.18,127.74,127.95,20598.0,125.4985,125.8323,125.4003,125.6065,20598.0
2022-03-22 15:20:00,127.96,128.06,127.79,127.86,18974.0,125.6163,125.7145,125.4494,125.5181,18974.0
2022-03-22 15:30:00,127.87,128.02,127.72,127.86,27200.0,125.5279,125.6752,125.3807,125.5181,27200.0
2022-03-22 15:40:00,127.86,127.9,127.74,127.85,43738.0,125.5181,125.5574,125.4003,125.5083,43738.0
2022-03-22 15:50:00,127.87,127.98,127.74,127.9,111781.0,125.5279,125.6359,125.4003,125.5574,111781.0
2022-03-23 09:30:00,127.38,128.06,126.57,126.57,40975.0,125.0469,125.7145,124.2518,124.2518,40975.0
2022-03-23 09:40:00,126.65,126.92,126.35,126.4,12405.0,124.3303,124.5953,124.0358,124.0849,12405.0
2022-03-23 09:50:00,126.31,126.6,126.16,126.43,20407.0,123.9965,124.2812,123.8493,124.1143,20407.0
2022-03-23 10:00:00,126.39,126.51,125.79,126.14,45430.0,124.075,124.1929,123.486,123.8296,45430.0
2022-03-23 10:10:00,126.18,126.75,126.16,126.67,20962.0,123.8689,124.4285,123.8493,124.3499,20962.0
2022-03-23 10:20:00,126.68,126.78,126.53,126.78,15130.0,124.3597,124.4579,124.2125,124.4579,15130.0
2022-03-23 10:30:00,126.78,126.85,126.64,126.7,17193.0,124.4579,124.5266,124.3205,124.3794,17193.0
2022-03-23 10:40:00,126.74,126.83,126.58,126.77,11222.0,124.4186,124.507,124.2616,124.4481,11222.0
2022-03-23 10:50:00,126.76,126.83,126.55,126.68,15182.0,124.4383,124.507,124.2321,124.3597,15182.0
2022-03-23 11:00:00,126.73,126.74,126.42,126.59,16909.0,124.4088,124.4186,124.1045,124.2714,16909.0
2022-03-23 11:10:00,126.54,126.66,126.41,126.63,21743.0,124.2223,124.3401,124.0947,124.3107,21743.0
2022-03-23 11:20:00,126.63,126.89,126.58,126.89,13809.0,124.3107,124.5659,124.2616,124.5659,13809.0
2022-03-23 11:30:00,126.93,126.97,126.83,126.89,6299.0,124.6052,124.6444,124.507,124.5659,6299.0
2022-03-23 11:40:00,126.93,126.93,126.75,126.75,9094.0,124.6052,124.6052,124.4285,124.4285,9094.0
2022-03-23 11:50:00,126.75,127.04,126.75,126.99,28007.0,124.4285,124.7131,124.4285,124.6641,28007.0
2022-03-23 12:00:00,126.98,127.02,126.61,126.62,7024.0,124.6542,124.6935,124.291,124.3008,7024.0
2022-03-23 12:10:00,126.62,126.65,126.28,126.28,14681.0,124.3008,124.3303,123.9671,123.9671,14681.0
2022-03-23 12:20:00,126.27,126.37,125.79,125.87,38927.0,123.9572,124.0554,123.486,123.5646,38927.0
2022-03-23 12:30:00,125.86,125.9,125.4,125.48,40922.0,123.5548,123.594,123.1032,123.1817,40922.0
2022-03-23 12:40:00,125.48,125.53,125.0,125.09,31936.0,123.1817,123.2308,122.7105,122.7989,31936.0
2022-03-23 12:50:00,125.06,125.72,125.02,125.58,21204.0,122.7694,123.4173,122.7301,123.2799,21204.0
2022-03-23 13:00:00,125.61,125.63,125.23,125.3,10434.0,123.3093,123.329,122.9363,123.005,10434.0
2022-03-23 13:10:00,125.37,125.38,124.99,125.0,13565.0,123.0737,123.0835,122.7007,122.7105,13565.0
2022-03-23 13:20:00,124.98,124.98,124.52,124.59,22299.0,122.6909,122.6909,122.2393,122.308,22299.0
2022-03-23 13:30:00,124.61,125.16,124.6,125.06,40970.0,122.3277,122.8676,122.3178,122.7694,40970.0
2022-03-23 13:40:00,125.08,125.09,124.67,124.73,13229.0,122.789,122.7989,122.3866,122.4455,13229.0
2022-03-23 13:50:00,124.66,124.76,124.46,124.51,28427.0,122.3767,122.4749,122.1804,122.2295,28427.0
2022-03-23 14:00:00,124.53,124.59,124.36,124.43,19505.0,122.2491,122.308,122.0822,122.1509,19505.0
2022-03-23 14:10:00,124.45,124.59,124.41,124.43,31409.0,122.1706,122.308,122.1313,122.1509,31409.0
2022-03-23 14:20:00,124.41,124.49,124.35,124.47,29563.0,122.1313,122.2098,122.0724,122.1902,29563.0
2022-03-23 14:30:00,124.46,124.47,124.31,124.43,16356.0,122.1804,122.1902,122.0331,122.1509,16356.0
2022-03-23 14:40:00,124.46,124.53,124.36,124.53,22379.0,122.1804,122.2491,122.0822,122.2491,22379.0
2022-03-23 14:50:00,124.57,124.57,124.26,124.28,16423.0,122.2884,122.2884,121.9841,122.0037,16423.0
2022-03-23 15:00:00,124.3,124.44,124.06,124.25,18124.0,122.0233,122.1608,121.7877,121.9742,18124.0
2022-03-23 15:10:00,124.21,124.38,124.17,124.25,16493.0,121.935,122.1019,121.8957,121.9742,16493.0
2022-03-23 15:20:00,124.24,124.66,124.2,124.54,17586.0,121.9644,122.3767,121.9252,122.2589,17586.0
2022-03-23 15:30:00,124.56,124.91,124.5,124.86,35003.0,122.2786,122.6222,122.2197,122.5731,35003.0
2022-03-23 15:40:00,124.85,125.22,124.79,125.15,29771.0,122.5633,122.9265,122.5044,122.8578,29771.0
2022-03-23 15:50:00,125.16,125.16,124.63,124.64,127124.0,122.8676,122.8676,122.3473,122.3571,127124.0
2022-03-24 09:30:00,125.06,125.25,124.51,124.62,26266.0,122.7694,122.9559,122.2295,122.3375,26266.0
2022-03-24 09:40:00,124.53,124.8,124.39,124.49,13917.0,122.2491,122.5142,122.1117,122.2098,13917.0
2022-03-24 09:50:00,124.54,124.78,124.32,124.32,16381.0,122.2589,122.4945,122.043,122.043,16381.0
2022-03-24 10:00:00,124.39,124.64,124.34,124.41,15893.0,122.1117,122.3571,122.0626,122.1313,15893.0
2022-03-24 10:10:00,124.37,124.5,124.04,124.08,39498.0,122.092,122.2197,121.7681,121.8074,39498.0
2022-03-24 10:20:00,124.1,124.11,123.63,123.81,30562.0,121.827,121.8368,121.3656,121.5423,30562.0
2022-03-24 10:30:00,123.81,123.98,123.74,123.9,30678.0,121.5423,121.7092,121.4736,121.6307,30678.0
2022-03-24 10:40:00,123.86,124.47,123.86,124.46,24996.0,121.5914,122.1902,121.5914,122.1804,24996.0
2022-03-24 10:50:00,124.44,124.47,124.17,124.32,31660.0,122.1608,122.1902,121.8957,122.043,31660.0
2022-03-24 11:00:00,124.32,124.87,124.23,124.7,41752.0,122.043,122.5829,121.9546,122.416,41752.0
2022-03-24 11:10:00,124.7,125.13,124.67,125.01,16435.0,122.416,122.8381,122.3866,122.7203,16435.0
2022-03-24 11:20:00,125.05,125.23,124.98,125.04,14719.0,122.7596,122.9363,122.6909,122.7498,14719.0
2022-03-24 11:30:00,125.04,125.25,125.04,125.17,19556.0,122.7498,122.9559,122.7498,122.8774,19556.0
2022-03-24 11:40:00,125.18,125.38,125.15,125.23,22912.0,122.8872,123.0835,122.8578,122.9363,22912.0
2022-03-24 11:50:00,125.22,125.22,125.0,125.08,18691.0,122.9265,122.9265,122.7105,122.789,18691.0
2022-03-24 12:00:00,125.07,125.15,124.97,125.01,21256.0,122.7792,122.8578,122.6811,122.7203,21256.0
2022-03-24 12:10:00,124.99,125.03,124.87,125.03,14089.0,122.7007,122.74,122.5829,122.74,14089.0
2022-03-24 12:20:00,125.02,125.1,124.81,124.91,13542.0,122.7301,122.8087,122.524,122.6222,13542.0
2022-03-24 12:30:00,124.91,125.05,124.76,124.82,28255.0,122.6222,122.7596,122.4749,122.5338,28255.0
2022-03-24 12:40:00,124.82,124.86,124.66,124.8,21681.0,122.5338,122.5731,122.3767,122.5142,21681.0
2022-03-24 12:50:00,124.8,124.87,124.74,124.74,13996.0,122.5142,122.5829,122.4553,122.4553,13996.0
2022-03-24 13:00:00,124.76,124.9,124.71,124.74,9728.0,122.4749,122.6123,122.4258,122.4553,9728.0
2022-03-24 13:10:00,124.75,124.88,124.75,124.83,11867.0,122.4651,122.5927,122.4651,122.5436,11867.0
2022-03-24 13:20:00,124.81,124.88,124.73,124.81,14429.0,122.524,122.5927,122.4455,122.524,14429.0
2022-03-24 13:30:00,124.8,124.86,124.67,124.82,12991.0,122.5142,122.5731,122.3866,122.5338,12991.0
2022-03-24 13:40:00,124.82,124.88,124.76,124.8,17978.0,122.5338,122.5927,122.4749,122.5142,17978.0
2022-03-24 13:50:00,124.8,124.86,124.71,124.8,26599.0,122.5142,122.5731,122.4258,122.5142,26599.0
2022-03-24 14:00:00,124.82,124.94,124.78,124.89,36171.0,122.5338,122.6516,122.4945,122.6025,36171.0
2022-03-24 14:10:00,124.87,124.95,124.8,124.8,34714.0,122.5829,122.6614,122.5142,122.5142,34714.0
2022-03-24 14:20:00,124.81,124.92,124.72,124.8,18781.0,122.524,122.632,122.4356,122.5142,18781.0
2022-03-24 14:30:00,124.79,124.9,124.71,124.85,30850.0,122.5044,122.6123,122.4258,122.5633,30850.0
2022-03-24 14:40:00,124.85,124.87,124.76,124.85,56952.0,122.5633,122.5829,122.4749,122.5633,56952.0
2022-03-24 14:50:00,124.85,125.04,124.84,125.04,46102.0,122.5633,122.7498,122.5534,122.7498,46102.0
2022-03-24 15:00:00,125.03,125.16,124.9,125.15,19945.0,122.74,122.8676,122.6123,122.8578,19945.0
2022-03-24 15:10:00,125.11,125.15,125.08,125.11,18262.0,122.8185,122.8578,122.789,122.8185,18262.0
2022-03-24 15:20:00,125.16,125.31,125.13,125.23,51446.0,122.8676,123.0148,122.8381,122.9363,51446.0
2022-03-24 15:30:00,125.23,125.34,125.0,125.02,38150.0,122.9363,123.0443,122.7105,122.7301,38150.0
2022-03-24 15:40:00,125.01,125.22,124.95,125.13,53084.0,122.7203,122.9265,122.6614,122.8381,53084.0
2022-03-24 15:50:00,125.13,125.57,125.01,125.57,245911.0,122.8381,123.2701,122.7203,123.2701,245911.0
2022-03-25 09:30:00,125.9,126.03,125.34,125.42,29024.0,123.594,123.7216,123.0443,123.1228,29024.0
2022-03-25 09:40:00,125.38,126.05,125.34,125.8,18081.0,123.0835,123.7413,123.0443,123.4959,18081.0
2022-03-25 09:50:00,125.7,125.84,125.65,125.66,9463.0,123.3977,123.5351,123.3486,123.3584,9463.0
2022-03-25 10:00:00,125.66,126.18,125.66,125.95,12785.0,123.3584,123.8689,123.3584,123.6431,12785.0
2022-03-25 10:10:00,125.9,126.13,125.9,126.07,14151.0,123.594,123.8198,123.594,123.7609,14151.0
2022-03-25 10:20:00,126.07,126.32,126.04,126.21,12713.0,123.7609,124.0063,123.7315,123.8983,12713.0
2022-03-25 10:30:00,126.21,126.83,126.17,126.79,45533.0,123.8983,124.507,123.8591,124.4677,45533.0
2022-03-25 10:40:00,126.73,126.73,126.25,126.32,14840.0,124.4088,124.4088,123.9376,124.0063,14840.0
2022-03-25 10:50:00,126.35,126.38,125.95,126.0,11726.0,124.0358,124.0652,123.6431,123.6922,11726.0
2022-03-25 11:00:00,126.02,126.02,125.57,125.57,18224.0,123.7118,123.7118,123.2701,123.2701,18224.0
2022-03-25 11:10:00,125.52,125.75,125.36,125.57,42196.0,123.221,123.4468,123.0639,123.2701,42196.0
2022-03-25 11:20:00,125.59,125.73,125.3,125.46,15572.0,123.2897,123.4271,123.005,123.1621,15572.0
2022-03-25 11:30:00,125.43,125.63,125.33,125.6,13990.0,123.1326,123.329,123.0345,123.2995,13990.0
2022-03-25 11:40:00,125.62,125.94,125.61,125.91,26661.0,123.3192,123.6333,123.3093,123.6038,26661.0
2022-03-25 11:50:00,125.9,126.1,125.7,125.79,13613.0,123.594,123.7904,123.3977,123.486,13613.0
2022-03-25 12:00:00,125.82,126.47,125.82,126.41,11204.0,123.5155,124.1536,123.5155,124.0947,11204.0
2022-03-25 12:10:00,126.45,126.71,126.41,126.67,12030.0,124.134,124.3892,124.0947,124.3499,12030.0
2022-03-25 12:20:00,126.64,126.64,126.49,126.57,9514.0,124.3205,124.3205,124.1732,124.2518,9514.0
2022-03-25 12:30:00,126.58,126.58,126.35,126.37,15305.0,124.2616,124.2616,124.0358,124.0554,15305.0
2022-03-25 12:40:00,126.39,126.63,126.37,126.59,8207.0,124.075,124.3107,124.0554,124.2714,8207.0
2022-03-25 12:50:00,126.63,126.78,126.53,126.66,7650.0,124.3107,124.4579,124.2125,124.3401,7650.0
2022-03-25 13:00:00,126.65,126.83,126.61,126.75,10998.0,124.3303,124.507,124.291,124.4285,10998.0
2022-03-25 13:10:00,126.74,126.88,126.48,126.87,12293.0,124.4186,124.5561,124.1634,124.5463,12293.0
2022-03-25 13:20:00,126.88,126.89,126.68,126.84,8794.0,124.5561,124.5659,124.3597,124.5168,8794.0
2022-03-25 13:30:00,126.84,127.11,126.81,126.93,7354.0,124.5168,124.7819,124.4874,124.6052,7354.0
2022-03-25 13:40:00,126.99,127.15,126.88,127.11,5834.0,124.6641,124.8211,124.5561,124.7819,5834.0
2022-03-25 13:50:00,127.14,127.37,127.14,127.36,5144.0,124.8113,125.0371,124.8113,125.0273,5144.0
2022-03-25 14:00:00,127.39,127.46,127.19,127.26,12870.0,125.0567,125.1255,124.8604,124.9291,12870.0
2022-03-25 14:10:00,127.2,127.36,127.14,127.28,7051.0,124.8702,125.0273,124.8113,124.9487,7051.0
2022-03-25 14:20:00,127.33,127.51,127.33,127.42,8024.0,124.9978,125.1745,124.9978,125.0862,8024.0
2022-03-25 14:30:00,127.44,127.45,127.28,127.37,5964.0,125.1058,125.1156,124.9487,125.0371,5964.0
2022-03-25 14:40:00,127.41,127.41,127.25,127.31,5016.0,125.0764,125.0764,124.9193,124.9782,5016.0
2022-03-25 14:50:00,127.32,127.45,127.29,127.39,16483.0,124.988,125.1156,124.9586,125.0567,16483.0
2022-03-25 15:00:00,127.39,127.41,127.05,127.09,9000.0,125.0567,125.0764,124.723,124.7622,9000.0
2022-03-25 15:10:00,127.07,127.27,127.07,127.18,7900.0,124.7426,124.9389,124.7426,124.8506,7900.0
2022-03-25 15:20:00,127.12,127.12,126.89,126.96,13276.0,124.7917,124.7917,124.5659,124.6346,13276.0
2022-03-25 15:30:00,126.92,127.0,126.81,126.82,12233.0,124.5953,124.6739,124.4874,124.4972,12233.0
2022-03-25 15:40:00,126.81,127.08,126.79,127.08,25020.0,124.4874,124.7524,124.4677,124.7524,25020.0
2022-03-25 15:50:00,127.11,127.36,127.04,127.34,85388.0,124.7819,125.0273,124.7131,125.0076,85388.0
2022-03-28 09:30:00,127.67,127.7,127.32,127.45,54978.0,125.3316,125.3611,124.988,125.1156,54978.0
2022-03-28 09:40:00,127.44,127.71,127.32,127.67,10775.0,125.1058,125.3709,124.988,125.3316,10775.0
2022-03-28 09:50:00,127.8,127.98,127.67,127.82,10066.0,125.4592,125.6359,125.3316,125.4789,10066.0
2022-03-28 10:00:00,127.84,127.84,127.15,127.22,8194.0,125.4985,125.4985,124.8211,124.8898,8194.0
2022-03-28 10:10:00,127.13,127.44,127.06,127.3,8008.0,124.8015,125.1058,124.7328,124.9684,8008.0
2022-03-28 10:20:00,127.35,127.35,126.79,127.0,5638.0,125.0175,125.0175,124.4677,124.6739,5638.0
2022-03-28 10:30:00,127.04,127.13,126.94,127.06,8477.0,124.7131,124.8015,124.615,124.7328,8477.0
2022-03-28 10:40:00,127.11,127.35,127.07,127.21,8718.0,124.7819,125.0175,124.7426,124.88,8718.0
2022-03-28 10:50:00,127.21,127.36,127.18,127.27,7470.0,124.88,125.0273,124.8506,124.9389,7470.0
2022-03-28 11:00:00,127.29,127.31,126.86,127.02,8142.0,124.9586,124.9782,124.5364,124.6935,8142.0
2022-03-28 11:10:00,127.13,127.28,126.94,127.03,8601.0,124.8015,124.9487,124.615,124.7033,8601.0
2022-03-28 11:20:00,127.02,127.06,126.76,126.99,6298.0,124.6935,124.7328,124.4383,124.6641,6298.0
2022-03-28 11:30:00,126.95,127.04,126.7,126.81,8243.0,124.6248,124.7131,124.3794,124.4874,8243.0
2022-03-28 11:40:00,126.86,126.93,126.74,126.74,5503.0,124.5364,124.6052,124.4186,124.4186,5503.0
2022-03-28 11:50:00,126.59,126.77,126.55,126.58,7850.0,124.2714,124.4481,124.2321,124.2616,7850.0
2022-03-28 12:00:00,126.5,126.62,126.46,126.47,3272.0,124.183,124.3008,124.1438,124.1536,3272.0
2022-03-28 12:10:00,126.46,126.56,126.36,126.38,9272.0,124.1438,124.2419,124.0456,124.0652,9272.0
2022-03-28 12:20:00,126.33,126.41,126.15,126.21,6294.0,124.0161,124.0947,123.8394,123.8983,6294.0
2022-03-28 12:30:00,126.24,126.45,126.24,126.41,4780.0,123.9278,124.134,123.9278,124.0947,4780.0
2022-03-28 12:40:00,126.51,126.51,126.38,126.43,5222.0,124.1929,124.1929,124.0652,124.1143,5222.0
2022-03-28 12:50:00,126.43,126.6,126.43,126.56,7578.0,124.1143,124.2812,124.1143,124.2419,7578.0
2022-03-28 13:00:00,126.52,126.58,126.41,126.44,11875.0,124.2027,124.2616,124.0947,124.1241,11875.0
2022-03-28 13:10:00,126.45,126.56,126.38,126.38,6234.0,124.134,124.2419,124.0652,124.0652,6234.0
2022-03-28 13:20:00,126.41,126.87,126.41,126.83,9222.0,124.0947,124.5463,124.0947,124.507,9222.0
2022-03-28 13:30:00,126.8,126.83,126.61,126.74,10256.0,124.4775,124.507,124.291,124.4186,10256.0
2022-03-28 13:40:00,126.7,126.94,126.7,126.94,4654.0,124.3794,124.615,124.3794,124.615,4654.0
2022-03-28 13:50:00,126.93,126.96,126.84,126.94,8188.0,124.6052,124.6346,124.5168,124.615,8188.0
2022-03-28 14:00:00,126.94,127.17,126.87,127.14,8771.0,124.615,124.8408,124.5463,124.8113,8771.0
2022-03-28 14:10:00,127.21,127.34,127.0,127.0,7995.0,124.88,125.0076,124.6739,124.6739,7995.0
2022-03-28 14:20:00,126.96,127.14,126.96,127.09,6741.0,124.6346,124.8113,124.6346,124.7622,6741.0
2022-03-28 14:30:00,127.07,127.07,126.94,127.01,4086.0,124.7426,124.7426,124.615,124.6837,4086.0
2022-03-28 14:40:00,127.01,127.33,127.01,127.24,6054.0,124.6837,124.9978,124.6837,124.9095,6054.0
2022-03-28 14:50:00,127.26,127.49,127.24,127.49,9940.0,124.9291,125.1549,124.9095,125.1549,9940.0
2022-03-28 15:00:00,127.51,127.62,127.32,127.57,11634.0,125.1745,125.2825,124.988,125.2334,11634.0
2022-03-28 15:10:00,127.57,127.81,127.55,127.73,15341.0,125.2334,125.469,125.2138,125.3905,15341.0
2022-03-28 15:20:00,127.73,127.85,127.72,127.74,10345.0,125.3905,125.5083,125.3807,125.4003,10345.0
2022-03-28 15:30:00,127.76,127.87,127.71,127.75,16581.0,125.42,125.5279,125.3709,125.4101,16581.0
2022-03-28 15:40:00,127.76,127.92,127.72,127.92,20294.0,125.42,125.577,125.3807,125.577,20294.0
2022-03-28 15:50:00,127.92,128.12,127.58,128.05,93132.0,125.577,125.7734,125.2433,125.7046,93132.0
2022-03-29 09:30:00,129.23,129.72,128.71,129.39,68998.0,126.863,127.3441,126.3526,127.0201,68998.0
2022-03-29 09:40:00,129.39,129.62,128.82,128.82,30119.0,127.0201,127.2459,126.4605,126.4605,30119.0
2022-03-29 09:50:00,128.86,128.86,128.33,128.39,21638.0,126.4998,126.4998,125.9795,126.0384,21638.0
2022-03-29 10:00:00,128.36,128.36,127.91,128.11,32406.0,126.009,126.009,125.5672,125.7635,32406.0
2022-03-29 10:10:00,128.15,128.19,127.52,127.75,29810.0,125.8028,125.8421,125.1844,125.4101,29810.0
2022-03-29 10:20:00,127.75,128.0,127.31,128.0,28284.0,125.4101,125.6556,124.9782,125.6556,28284.0
2022-03-29 10:30:00,128.0,128.04,127.52,127.53,17166.0,125.6556,125.6948,125.1844,125.1942,17166.0
2022-03-29 10:40:00,127.54,127.94,127.3,127.79,18832.0,125.204,125.5967,124.9684,125.4494,18832.0
2022-03-29 10:50:00,127.77,128.46,127.77,128.27,29488.0,125.4298,126.1071,125.4298,125.9206,29488.0
2022-03-29 11:00:00,128.31,128.31,127.96,128.15,10306.0,125.9599,125.9599,125.6163,125.8028,10306.0
2022-03-29 11:10:00,128.12,128.42,128.01,128.36,14634.0,125.7734,126.0679,125.6654,126.009,14634.0
2022-03-29 11:20:00,128.43,128.77,128.37,128.77,8932.0,126.0777,126.4115,126.0188,126.4115,8932.0
2022-03-29 11:30:00,128.73,128.99,128.73,128.94,12443.0,126.3722,126.6274,126.3722,126.5783,12443.0
2022-03-29 11:40:00,128.94,128.96,128.8,128.84,8100.0,126.5783,126.598,126.4409,126.4802,8100.0
2022-03-29 11:50:00,128.86,128.96,128.77,128.82,8821.0,126.4998,126.598,126.4115,126.4605,8821.0
2022-03-29 12:00:00,128.81,128.81,128.59,128.78,8943.0,126.4507,126.4507,126.2348,126.4213,8943.0
2022-03-29 12:10:00,128.82,129.07,128.81,129.03,8549.0,126.4605,126.706,126.4507,126.6667,8549.0
2022-03-29 12:20:00,129.05,129.05,128.91,128.96,6962.0,126.6863,126.6863,126.5489,126.598,6962.0
2022-03-29 12:30:00,128.97,129.03,128.65,128.94,11862.0,126.6078,126.6667,126.2937,126.5783,11862.0
2022-03-29 12:40:00,128.93,129.2,128.88,129.08,7648.0,126.5685,126.8336,126.5194,126.7158,7648.0
2022-03-29 12:50:00,129.09,129.12,128.92,129.11,7935.0,126.7256,126.755,126.5587,126.7452,7935.0
2022-03-29 13:00:00,129.06,129.06,128.97,128.98,3654.0,126.6961,126.6961,126.6078,126.6176,3654.0
2022-03-29 13:10:00,128.98,129.08,128.98,129.04,4577.0,126.6176,126.7158,126.6176,126.6765,4577.0
2022-03-29 13:20:00,129.02,129.11,128.93,129.09,5815.0,126.6569,126.7452,126.5685,126.7256,5815.0
2022-03-29 13:30:00,129.06,129.14,128.96,129.05,5108.0,126.6961,126.7747,126.598,126.6863,5108.0
2022-03-29 13:40:00,129.08,129.24,129.03,129.12,8436.0,126.7158,126.8728,126.6667,126.755,8436.0
2022-03-29 13:50:00,129.12,129.13,128.91,128.93,10583.0,126.755,126.7649,126.5489,126.5685,10583.0
2022-03-29 14:00:00,128.92,128.95,128.67,128.67,8709.0,126.5587,126.5882,126.3133,126.3133,8709.0
2022-03-29 14:10:00,128.65,128.74,128.49,128.49,11769.0,126.2937,126.382,126.1366,126.1366,11769.0
2022-03-29 14:20:00,128.46,128.63,128.42,128.48,9130.0,126.1071,126.274,126.0679,126.1268,9130.0
2022-03-29 14:30:00,128.5,128.7,128.5,128.62,12878.0,126.1464,126.3427,126.1464,126.2642,12878.0
2022-03-29 14:40:00,128.62,128.73,128.5,128.5,11530.0,126.2642,126.3722,126.1464,126.1464,11530.0
2022-03-29 14:50:00,128.49,128.5,128.13,128.15,46467.0,126.1366,126.1464,125.7832,125.8028,46467.0
2022-03-29 15:00:00,128.13,128.45,127.98,128.45,33447.0,125.7832,126.0973,125.6359,126.0973,33447.0
2022-03-29 15:10:00,128.49,128.78,128.49,128.72,14768.0,126.1366,126.4213,126.1366,126.3624,14768.0
2022-03-29 15:20:00,128.72,128.8,128.61,128.78,15441.0,126.3624,126.4409,126.2544,126.4213,15441.0
2022-03-29 15:30:00,128.76,128.76,128.58,128.62,22755.0,126.4016,126.4016,126.2249,126.2642,22755.0
2022-03-29 15:40:00,128.62,128.74,128.46,128.58,33407.0,126.2642,126.382,126.1071,126.2249,33407.0
2022-03-29 15:50:00,128.62,128.84,128.4,128.83,99503.0,126.2642,126.4802,126.0482,126.4704,99503.0
2022-03-30 09:30:00,128.04,128.61,127.63,127.88,26155.0,125.6948,126.2544,125.2923,125.5378,26155.0
2022-03-30 09:40:00,128.06,128.32,127.84,127.94,10773.0,125.7145,125.9697,125.4985,125.5967,10773.0
2022-03-30 09:50:00,128.01,128.09,127.45,127.55,18504.0,125.6654,125.7439,125.1156,125.2138,18504.0
2022-03-30 10:00:00,127.61,128.22,127.57,128.04,19697.0,125.2727,125.8715,125.2334,125.6948,19697.0
2022-03-30 10:10:00,128.04,128.33,128.0,128.25,5978.0,125.6948,125.9795,125.6556,125.901,5978.0
2022-03-30 10:20:00,128.2,128.41,128.2,128.27,5080.0,125.8519,126.0581,125.8519,125.9206,5080.0
2022-03-30 10:30:00,128.35,128.63,127.94,128.17,26682.0,125.9992,126.274,125.5967,125.8224,26682.0
2022-03-30 10:40:00,128.08,128.15,127.91,127.91,8515.0,125.7341,125.8028,125.5672,125.5672,8515.0
2022-03-30 10:50:00,127.95,128.07,127.76,127.88,11298.0,125.6065,125.7243,125.42,125.5378,11298.0
2022-03-30 11:00:00,127.87,127.99,127.86,127.94,4161.0,125.5279,125.6457,125.5181,125.5967,4161.0
2022-03-30 11:10:00,127.89,128.14,127.8,128.06,11291.0,125.5476,125.793,125.4592,125.7145,11291.0
2022-03-30 11:20:00,128.06,128.27,128.02,128.25,6825.0,125.7145,125.9206,125.6752,125.901,6825.0
2022-03-30 11:30:00,128.29,128.4,128.24,128.27,8817.0,125.9402,126.0482,125.8912,125.9206,8817.0
2022-03-30 11:40:00,128.28,128.3,128.2,128.25,5428.0,125.9304,125.9501,125.8519,125.901,5428.0
2022-03-30 11:50:00,128.22,128.49,128.18,128.49,7301.0,125.8715,126.1366,125.8323,126.1366,7301.0
2022-03-30 12:00:00,128.5,128.65,128.47,128.56,8847.0,126.1464,126.2937,126.117,126.2053,8847.0
2022-03-30 12:10:00,128.57,128.79,128.48,128.48,7563.0,126.2151,126.4311,126.1268,126.1268,7563.0
2022-03-30 12:20:00,128.54,128.66,128.51,128.58,5910.0,126.1857,126.3035,126.1562,126.2249,5910.0
2022-03-30 12:30:00,128.57,128.57,128.42,128.51,6548.0,126.2151,126.2151,126.0679,126.1562,6548.0
2022-03-30 12:40:00,128.53,128.57,128.41,128.54,6259.0,126.1759,126.2151,126.0581,126.1857,6259.0
2022-03-30 12:50:00,128.57,128.68,128.5,128.58,5471.0,126.2151,126.3231,126.1464,126.2249,5471.0
2022-03-30 13:00:00,128.59,128.7,128.51,128.7,6222.0,126.2348,126.3427,126.1562,126.3427,6222.0
2022-03-30 13:10:00,128.72,128.87,128.56,128.67,14413.0,126.3624,126.5096,126.2053,126.3133,14413.0
2022-03-30 13:20:00,128.57,128.58,128.39,128.41,4465.0,126.2151,126.2249,126.0384,126.0581,4465.0
2022-03-30 13:30:00,128.43,128.47,128.33,128.37,7181.0,126.0777,126.117,125.9795,126.0188,7181.0
2022-03-30 13:40:00,128.36,128.37,128.24,128.37,5677.0,126.009,126.0188,125.8912,126.0188,5677.0
2022-03-30 13:50:00,128.34,128.35,128.01,128.06,6767.0,125.9893,125.9992,125.6654,125.7145,6767.0
2022-03-30 14:00:00,128.04,128.24,128.04,128.24,32614.0,125.6948,125.8912,125.6948,125.8912,32614.0
2022-03-30 14:10:00,128.2,128.2,127.85,128.0,6242.0,125.8519,125.8519,125.5083,125.6556,6242.0
2022-03-30 14:20:00,127.98,128.01,127.83,127.87,6800.0,125.6359,125.6654,125.4887,125.5279,6800.0
2022-03-30 14:30:00,127.86,127.98,127.85,127.89,4531.0,125.5181,125.6359,125.5083,125.5476,4531.0
2022-03-30 14:40:00,127.89,127.89,127.62,127.67,7985.0,125.5476,125.5476,125.2825,125.3316,7985.0
2022-03-30 14:50:00,127.66,127.73,127.5,127.51,5303.0,125.3218,125.3905,125.1647,125.1745,5303.0
2022-03-30 15:00:00,127.56,127.57,127.37,127.39,7215.0,125.2236,125.2334,125.0371,125.0567,7215.0
2022-03-30 15:10:00,127.36,127.46,127.29,127.32,5765.0,125.0273,125.1255,124.9586,124.988,5765.0
2022-03-30 15:20:00,127.34,127.39,127.13,127.36,9115.0,125.0076,125.0567,124.8015,125.0273,9115.0
2022-03-30 15:30:00,127.36,127.49,127.29,127.32,16143.0,125.0273,125.1549,124.9586,124.988,16143.0
2022-03-30 15:40:00,127.31,127.61,127.31,127.52,18677.0,124.9782,125.2727,124.9782,125.1844,18677.0
2022-03-30 15:50:00,127.49,127.7,127.34,127.69,55593.0,125.1549,125.3611,125.0076,125.3512,55593.0
2022-03-31 09:30:00,128.18,128.18,126.51,127.09,36067.0,125.8323,125.8323,124.1929,124.7622,36067.0
2022-03-31 09:40:00,127.02,127.02,126.26,126.4,16476.0,124.6935,124.6935,123.9474,124.0849,16476.0
2022-03-31 09:50:00,126.36,126.43,126.04,126.42,11426.0,124.0456,124.1143,123.7315,124.1045,11426.0
2022-03-31 10:00:00,126.28,126.28,125.85,125.9,11758.0,123.9671,123.9671,123.5449,123.594,11758.0
2022-03-31 10:10:00,125.9,126.17,125.85,126.17,15984.0,123.594,123.8591,123.5449,123.8591,15984.0
2022-03-31 10:20:00,126.18,126.31,125.94,126.1,12050.0,123.8689,123.9965,123.6333,123.7904,12050.0
2022-03-31 10:30:00,126.13,126.81,126.13,126.75,10997.0,123.8198,124.4874,123.8198,124.4285,10997.0
2022-03-31 10:40:00,126.76,127.1,126.7,127.02,12011.0,124.4383,124.772,124.3794,124.6935,12011.0
2022-03-31 10:50:00,126.98,127.36,126.98,127.27,10571.0,124.6542,125.0273,124.6542,124.9389,10571.0
2022-03-31 11:00:00,127.26,127.61,127.09,127.53,23437.0,124.9291,125.2727,124.7622,125.1942,23437.0
2022-03-31 11:10:00,127.5,127.81,127.45,127.75,17884.0,125.1647,125.469,125.1156,125.4101,17884.0
2022-03-31 11:20:00,127.76,127.76,127.47,127.54,17155.0,125.42,125.42,125.1353,125.204,17155.0
2022-03-31 11:30:00,127.55,127.79,127.54,127.62,20066.0,125.2138,125.4494,125.204,125.2825,20066.0
2022-03-31 11:40:00,127.58,127.75,127.48,127.71,12671.0,125.2433,125.4101,125.1451,125.3709,12671.0
2022-03-31 11:50:00,127.73,128.0,127.72,127.94,17957.0,125.3905,125.6556,125.3807,125.5967,17957.0
2022-03-31 12:00:00,127.92,127.96,127.55,127.61,20070.0,125.577,125.6163,125.2138,125.2727,20070.0
2022-03-31 12:10:00,127.62,127.72,127.58,127.64,13839.0,125.2825,125.3807,125.2433,125.3022,13839.0
2022-03-31 12:20:00,127.66,127.82,127.62,127.63,9947.0,125.3218,125.4789,125.2825,125.2923,9947.0
2022-03-31 12:30:00,127.63,127.73,127.56,127.73,7314.0,125.2923,125.3905,125.2236,125.3905,7314.0
2022-03-31 12:40:00,127.72,127.8,127.55,127.69,9790.0,125.3807,125.4592,125.2138,125.3512,9790.0
2022-03-31 12:50:00,127.67,127.72,127.63,127.63,5115.0,125.3316,125.3807,125.2923,125.2923,5115.0
2022-03-31 13:00:00,127.65,128.03,127.62,128.0,11693.0,125.312,125.685,125.2825,125.6556,11693.0
2022-03-31 13:10:00,128.0,128.08,127.92,128.08,14031.0,125.6556,125.7341,125.577,125.7341,14031.0
2022-03-31 13:20:00,128.08,128.16,127.99,128.14,8689.0,125.7341,125.8126,125.6457,125.793,8689.0
2022-03-31 13:30:00,128.14,128.19,127.87,127.94,12924.0,125.793,125.8421,125.5279,125.5967,12924.0
2022-03-31 13:40:00,127.95,127.98,127.88,127.97,6179.0,125.6065,125.6359,125.5378,125.6261,6179.0
2022-03-31 13:50:00,127.99,128.09,127.77,127.77,8552.0,125.6457,125.7439,125.4298,125.4298,8552.0
2022-03-31 14:00:00,127.77,127.77,127.52,127.58,9155.0,125.4298,125.4298,125.1844,125.2433,9155.0
2022-03-31 14:10:00,127.6,127.62,127.46,127.5,9797.0,125.2629,125.2825,125.1255,125.1647,9797.0
2022-03-31 14:20:00,127.51,127.58,127.41,127.51,8406.0,125.1745,125.2433,125.0764,125.1745,8406.0
2022-03-31 14:30:00,127.48,127.55,127.36,127.48,7255.0,125.1451,125.2138,125.0273,125.1451,7255.0
2022-03-31 14:40:00,127.54,127.56,127.38,127.44,7368.0,125.204,125.2236,125.0469,125.1058,7368.0
2022-03-31 14:50:00,127.43,127.55,127.35,127.53,10247.0,125.096,125.2138,125.0175,125.1942,10247.0
2022-03-31 15:00:00,127.57,127.74,127.57,127.62,8490.0,125.2334,125.4003,125.2334,125.2825,8490.0
2022-03-31 15:10:00,127.6,127.71,127.46,127.51,23686.0,125.2629,125.3709,125.1255,125.1745,23686.0
2022-03-31 15:20:00,127.5,127.57,127.31,127.44,16423.0,125.1647,125.2334,124.9782,125.1058,16423.0
2022-03-31 15:30:00,127.45,127.49,127.03,127.18,27176.0,125.1156,125.1549,124.7033,124.8506,27176.0
2022-03-31 15:40:00,127.21,127.26,127.05,127.17,30832.0,124.88,124.9291,124.723,124.8408,30832.0
2022-03-31 15:50:00,127.15,127.19,126.31,126.51,199291.0,124.8211,124.8604,123.9965,124.1929,199291.0
2022-04-01 09:30:00,126.85,127.19,125.81,125.88,82444.0,124.5266,124.8604,123.5057,123.5744,82444.0
2022-04-01 09:40:00,125.89,126.71,125.89,126.69,30894.0,123.5842,124.3892,123.5842,124.3696,30894.0
2022-04-01 09:50:00,126.71,126.78,125.44,125.6,19814.0,124.3892,124.4579,123.1424,123.2995,19814.0
2022-04-01 10:00:00,125.51,126.13,125.39,125.84,30948.0,123.2112,123.8198,123.0934,123.5351,30948.0
2022-04-01 10:10:00,125.85,126.14,125.56,125.58,31382.0,123.5449,123.8296,123.2603,123.2799,31382.0
2022-04-01 10:20:00,125.58,125.61,125.24,125.31,23452.0,123.2799,123.3093,122.9461,123.0148,23452.0
2022-04-01 10:30:00,125.31,125.33,124.6,124.61,34664.0,123.0148,123.0345,122.3178,122.3277,34664.0
2022-04-01 10:40:00,124.59,124.83,124.35,124.66,26790.0,122.308,122.5436,122.0724,122.3767,26790.0
2022-04-01 10:50:00,124.65,124.71,124.51,124.66,30523.0,122.3669,122.4258,122.2295,122.3767,30523.0
2022-04-01 11:00:00,124.68,124.68,124.24,124.34,17754.0,122.3964,122.3964,121.9644,122.0626,17754.0
2022-04-01 11:10:00,124.34,124.39,124.18,124.32,12785.0,122.0626,122.1117,121.9055,122.043,12785.0
2022-04-01 11:20:00,124.29,124.33,123.93,123.97,28160.0,122.0135,122.0528,121.6601,121.6994,28160.0
2022-04-01 11:30:00,123.94,124.05,123.74,123.79,33656.0,121.6699,121.7779,121.4736,121.5227,33656.0
2022-04-01 11:40:00,123.79,123.88,123.52,123.62,30058.0,121.5227,121.611,121.2576,121.3558,30058.0
2022-04-01 11:50:00,123.7,123.9,123.6,123.6,14575.0,121.4343,121.6307,121.3362,121.3362,14575.0
2022-04-01 12:00:00,123.6,123.62,123.35,123.41,27200.0,121.3362,121.3558,121.0907,121.1496,27200.0
2022-04-01 12:10:00,123.43,123.99,123.34,123.88,51239.0,121.1693,121.719,121.0809,121.611,51239.0
2022-04-01 12:20:00,123.86,124.63,123.85,124.62,28275.0,121.5914,122.3473,121.5816,122.3375,28275.0
2022-04-01 12:30:00,124.59,124.61,124.44,124.46,13197.0,122.308,122.3277,122.1608,122.1804,13197.0
2022-04-01 12:40:00,124.42,124.64,124.36,124.53,15709.0,122.1411,122.3571,122.0822,122.2491,15709.0
2022-04-01 12:50:00,124.52,124.54,124.07,124.14,32320.0,122.2393,122.2589,121.7975,121.8663,32320.0
2022-04-01 13:00:00,124.12,124.3,124.12,124.18,11204.0,121.8466,122.0233,121.8466,121.9055,11204.0
2022-04-01 13:10:00,124.14,124.24,123.8,124.14,20323.0,121.8663,121.9644,121.5325,121.8663,20323.0
2022-04-01 13:20:00,124.14,124.14,123.97,124.03,10646.0,121.8663,121.8663,121.6994,121.7583,10646.0
2022-04-01 13:30:00,124.03,124.14,123.95,124.07,9856.0,121.7583,121.8663,121.6797,121.7975,9856.0
2022-04-01 13:40:00,124.06,124.18,124.02,124.12,11583.0,121.7877,121.9055,121.7485,121.8466,11583.0
2022-04-01 13:50:00,124.11,124.25,124.06,124.19,16119.0,121.8368,121.9742,121.7877,121.9153,16119.0
2022-04-01 14:00:00,124.21,124.62,124.18,124.42,20758.0,121.935,122.3375,121.9055,122.1411,20758.0
2022-04-01 14:10:00,124.41,124.76,124.4,124.64,14924.0,122.1313,122.4749,122.1215,122.3571,14924.0
2022-04-01 14:20:00,124.65,125.1,124.65,125.1,23932.0,122.3669,122.8087,122.3669,122.8087,23932.0
2022-04-01 14:30:00,125.14,125.49,125.11,125.48,15803.0,122.8479,123.1915,122.8185,123.1817,15803.0
2022-04-01 14:40:00,125.53,125.72,125.36,125.38,22239.0,123.2308,123.4173,123.0639,123.0835,22239.0
2022-04-01 14:50:00,125.41,125.43,125.17,125.26,43502.0,123.113,123.1326,122.8774,122.9657,43502.0
2022-04-01 15:00:00,125.25,125.56,125.23,125.43,16034.0,122.9559,123.2603,122.9363,123.1326,16034.0
2022-04-01 15:10:00,125.44,125.44,125.21,125.26,19191.0,123.1424,123.1424,122.9167,122.9657,19191.0
2022-04-01 15:20:00,125.26,125.46,125.23,125.41,35688.0,122.9657,123.1621,122.9363,123.113,35688.0
2022-04-01 15:30:00,125.41,125.43,125.13,125.21,53019.0,123.113,123.1326,122.8381,122.9167,53019.0
2022-04-01 15:40:00,125.22,125.28,124.9,124.97,68301.0,122.9265,122.9854,122.6123,122.6811,68301.0
2022-04-01 15:50:00,125.0,125.52,124.98,125.23,181944.0,122.7105,123.221,122.6909,122.9363,181944.0
2022-04-04 09:30:00,125.81,126.63,125.45,126.39,53664.0,123.5057,124.3107,123.1523,124.075,53664.0
2022-04-04 09:40:00,126.52,126.9,126.29,126.88,17148.0,124.2027,124.5757,123.9769,124.5561,17148.0
2022-04-04 09:50:00,126.95,127.46,126.92,127.25,22827.0,124.6248,125.1255,124.5953,124.9193,22827.0
2022-04-04 10:00:00,127.25,127.37,126.97,127.32,19339.0,124.9193,125.0371,124.6444,124.988,19339.0
2022-04-04 10:10:00,127.29,127.52,127.12,127.26,12963.0,124.9586,125.1844,124.7917,124.9291,12963.0
2022-04-04 10:20:00,127.32,127.83,127.32,127.83,15027.0,124.988,125.4887,124.988,125.4887,15027.0
2022-04-04 10:30:00,127.81,127.98,127.51,127.62,25830.0,125.469,125.6359,125.1745,125.2825,25830.0
2022-04-04 10:40:00,127.64,127.96,127.63,127.93,9869.0,125.3022,125.6163,125.2923,125.5868,9869.0
2022-04-04 10:50:00,127.97,128.2,127.81,128.16,14427.0,125.6261,125.8519,125.469,125.8126,14427.0
2022-04-04 11:00:00,128.15,128.29,127.98,128.02,26854.0,125.8028,125.9402,125.6359,125.6752,26854.0
2022-04-04 11:10:00,128.03,128.3,127.92,128.28,24390.0,125.685,125.9501,125.577,125.9304,24390.0
2022-04-04 11:20:00,128.28,128.42,127.97,127.97,30318.0,125.9304,126.0679,125.6261,125.6261,30318.0
2022-04-04 11:30:00,127.97,128.01,127.65,127.93,24170.0,125.6261,125.6654,125.312,125.5868,24170.0
2022-04-04 11:40:00,127.97,128.38,127.92,128.38,11101.0,125.6261,126.0286,125.577,126.0286,11101.0
2022-04-04 11:50:00,128.4,128.4,128.18,128.22,8915.0,126.0482,126.0482,125.8323,125.8715,8915.0
2022-04-04 12:00:00,128.23,128.3,128.12,128.3,10672.0,125.8813,125.9501,125.7734,125.9501,10672.0
2022-04-04 12:10:00,128.34,128.56,128.27,128.31,10717.0,125.9893,126.2053,125.9206,125.9599,10717.0
2022-04-04 12:20:00,128.37,128.41,128.27,128.29,8893.0,126.0188,126.0581,125.9206,125.9402,8893.0
2022-04-04 12:30:00,128.25,128.38,127.76,127.84,31175.0,125.901,126.0286,125.42,125.4985,31175.0
2022-04-04 12:40:00,127.93,127.97,127.77,127.91,7574.0,125.5868,125.6261,125.4298,125.5672,7574.0
2022-04-04 12:50:00,127.91,127.92,127.62,127.64,15123.0,125.5672,125.577,125.2825,125.3022,15123.0
2022-04-04 13:00:00,127.65,127.82,127.49,127.69,12285.0,125.312,125.4789,125.1549,125.3512,12285.0
2022-04-04 13:10:00,127.66,127.77,127.51,127.6,12250.0,125.3218,125.4298,125.1745,125.2629,12250.0
2022-04-04 13:20:00,127.6,127.62,127.4,127.62,10487.0,125.2629,125.2825,125.0666,125.2825,10487.0
2022-04-04 13:30:00,127.58,127.77,127.58,127.6,9394.0,125.2433,125.4298,125.2433,125.2629,9394.0
2022-04-04 13:40:00,127.59,127.67,127.53,127.59,6915.0,125.2531,125.3316,125.1942,125.2531,6915.0
2022-04-04 13:50:00,127.61,127.68,127.45,127.54,8438.0,125.2727,125.3414,125.1156,125.204,8438.0
2022-04-04 14:00:00,127.52,127.52,127.33,127.33,6378.0,125.1844,125.1844,124.9978,124.9978,6378.0
2022-04-04 14:10:00,127.35,127.64,127.35,127.61,9118.0,125.0175,125.3022,125.0175,125.2727,9118.0
2022-04-04 14:20:00,127.65,127.65,127.45,127.65,6527.0,125.312,125.312,125.1156,125.312,6527.0
2022-04-04 14:30:00,127.68,127.84,127.61,127.81,8700.0,125.3414,125.4985,125.2727,125.469,8700.0
2022-04-04 14:40:00,127.78,128.01,127.77,127.96,7178.0,125.4396,125.6654,125.4298,125.6163,7178.0
2022-04-04 14:50:00,127.99,127.99,127.9,127.95,12461.0,125.6457,125.6457,125.5574,125.6065,12461.0
2022-04-04 15:00:00,127.94,128.0,127.81,127.97,10825.0,125.5967,125.6556,125.469,125.6261,10825.0
2022-04-04 15:10:00,127.99,128.07,127.85,127.99,15441.0,125.6457,125.7243,125.5083,125.6457,15441.0
2022-04-04 15:20:00,127.98,128.12,127.93,127.98,18255.0,125.6359,125.7734,125.5868,125.6359,18255.0
2022-04-04 15:30:00,127.98,128.04,127.9,128.0,24430.0,125.6359,125.6948,125.5574,125.6556,24430.0
2022-04-04 15:40:00,128.02,128.1,127.93,127.97,30006.0,125.6752,125.7537,125.5868,125.6261,30006.0
2022-04-04 15:50:00,128.0,128.07,127.9,128.01,83880.0,125.6556,125.7243,125.5574,125.6654,83880.0
2022-04-05 09:30:00,127.31,128.73,127.12,128.26,43992.0,124.9782,126.3722,124.7917,125.9108,43992.0
2022-04-05 09:40:00,128.4,128.55,128.07,128.21,11106.0,126.0482,126.1955,125.7243,125.8617,11106.0
2022-04-05 09:50:00,128.23,128.28,127.75,128.23,13941.0,125.8813,125.9304,125.4101,125.8813,13941.0
2022-04-05 10:00:00,128.21,128.32,127.79,127.82,12170.0,125.8617,125.9697,125.4494,125.4789,12170.0
2022-04-05 10:10:00,127.82,127.9,127.42,127.45,8292.0,125.4789,125.5574,125.0862,125.1156,8292.0
2022-04-05 10:20:00,127.43,127.66,127.29,127.6,10090.0,125.096,125.3218,124.9586,125.2629,10090.0
2022-04-05 10:30:00,127.56,127.75,127.53,127.65,7865.0,125.2236,125.4101,125.1942,125.312,7865.0
2022-04-05 10:40:00,127.67,127.99,127.62,127.88,10652.0,125.3316,125.6457,125.2825,125.5378,10652.0
2022-04-05 10:50:00,127.88,128.16,127.76,127.93,9031.0,125.5378,125.8126,125.42,125.5868,9031.0
2022-04-05 11:00:00,127.97,128.03,127.78,127.78,10222.0,125.6261,125.685,125.4396,125.4396,10222.0
2022-04-05 11:10:00,127.8,127.92,127.69,127.69,6308.0,125.4592,125.577,125.3512,125.3512,6308.0
2022-04-05 11:20:00,127.68,127.94,127.68,127.94,4932.0,125.3414,125.5967,125.3414,125.5967,4932.0
2022-04-05 11:30:00,127.92,128.03,127.62,127.62,8101.0,125.577,125.685,125.2825,125.2825,8101.0
2022-04-05 11:40:00,127.66,127.73,127.56,127.57,8119.0,125.3218,125.3905,125.2236,125.2334,8119.0
2022-04-05 11:50:00,127.53,127.56,127.3,127.31,3832.0,125.1942,125.2236,124.9684,124.9782,3832.0
2022-04-05 12:00:00,127.35,127.35,127.14,127.17,2547.0,125.0175,125.0175,124.8113,124.8408,2547.0
2022-04-05 12:10:00,127.19,127.25,127.09,127.09,4091.0,124.8604,124.9193,124.7622,124.7622,4091.0
2022-04-05 12:20:00,127.17,127.34,127.13,127.13,7302.0,124.8408,125.0076,124.8015,124.8015,7302.0
2022-04-05 12:30:00,127.14,127.18,126.95,126.95,6804.0,124.8113,124.8506,124.6248,124.6248,6804.0
2022-04-05 12:40:00,127.01,127.01,126.86,126.98,6981.0,124.6837,124.6837,124.5364,124.6542,6981.0
2022-04-05 12:50:00,126.96,127.05,126.88,126.89,6785.0,124.6346,124.723,124.5561,124.5659,6785.0
2022-04-05 13:00:00,126.89,127.07,126.84,127.06,6028.0,124.5659,124.7426,124.5168,124.7328,6028.0
2022-04-05 13:10:00,127.05,127.05,126.77,126.86,8880.0,124.723,124.723,124.4481,124.5364,8880.0
2022-04-05 13:20:00,126.87,126.88,126.67,126.71,6466.0,124.5463,124.5561,124.3499,124.3892,6466.0
2022-04-05 13:30:00,126.68,126.73,126.51,126.6,4379.0,124.3597,124.4088,124.1929,124.2812,4379.0
2022-04-05 13:40:00,126.57,126.6,126.33,126.4,8078.0,124.2518,124.2812,124.0161,124.0849,8078.0
2022-04-05 13:50:00,126.36,126.37,126.06,126.11,16318.0,124.0456,124.0554,123.7511,123.8002,16318.0
2022-04-05 14:00:00,126.11,126.29,126.05,126.2,7887.0,123.8002,123.9769,123.7413,123.8885,7887.0
2022-04-05 14:10:00,126.19,126.37,126.15,126.37,11928.0,123.8787,124.0554,123.8394,124.0554,11928.0
2022-04-05 14:20:00,126.42,126.43,126.24,126.28,9472.0,124.1045,124.1143,123.9278,123.9671,9472.0
2022-04-05 14:30:00,126.25,126.25,125.99,125.99,5609.0,123.9376,123.9376,123.6824,123.6824,5609.0
2022-04-05 14:40:00,125.95,126.19,125.95,126.16,6169.0,123.6431,123.8787,123.6431,123.8493,6169.0
2022-04-05 14:50:00,126.14,126.23,126.02,126.03,5058.0,123.8296,123.918,123.7118,123.7216,5058.0
2022-04-05 15:00:00,126.08,126.1,125.78,125.81,7232.0,123.7707,123.7904,123.4762,123.5057,7232.0
2022-04-05 15:10:00,125.81,125.84,125.7,125.72,9458.0,123.5057,123.5351,123.3977,123.4173,9458.0
2022-04-05 15:20:00,125.74,125.87,125.7,125.82,10128.0,123.437,123.5646,123.3977,123.5155,10128.0
2022-04-05 15:30:00,125.83,125.86,125.68,125.76,16148.0,123.5253,123.5548,123.3781,123.4566,16148.0
2022-04-05 15:40:00,125.76,125.9,125.54,125.58,24107.0,123.4566,123.594,123.2406,123.2799,24107.0
2022-04-05 15:50:00,125.5,125.94,125.5,125.83,68593.0,123.2014,123.6333,123.2014,123.5253,68593.0
2022-04-06 09:30:00,125.18,125.93,124.47,125.6,111558.0,122.8872,123.6235,122.1902,123.2995,111558.0
2022-04-06 09:40:00,125.69,126.99,125.69,126.17,36766.0,123.3879,124.6641,123.3879,123.8591,36766.0
2022-04-06 09:50:00,126.03,126.46,125.84,126.07,46203.0,123.7216,124.1438,123.5351,123.7609,46203.0
2022-04-06 10:00:00,126.07,126.26,125.66,126.0,26904.0,123.7609,123.9474,123.3584,123.6922,26904.0
2022-04-06 10:10:00,126.07,126.09,125.58,125.6,24705.0,123.7609,123.7805,123.2799,123.2995,24705.0
2022-04-06 10:20:00,125.61,125.77,125.36,125.4,17970.0,123.3093,123.4664,123.0639,123.1032,17970.0
2022-04-06 10:30:00,125.41,125.82,125.37,125.76,20908.0,123.113,123.5155,123.0737,123.4566,20908.0
2022-04-06 10:40:00,125.74,126.36,125.74,126.33,15879.0,123.437,124.0456,123.437,124.0161,15879.0
2022-04-06 10:50:00,126.31,126.35,126.0,126.01,15994.0,123.9965,124.0358,123.6922,123.702,15994.0
2022-04-06 11:00:00,126.06,126.1,125.64,125.64,22611.0,123.7511,123.7904,123.3388,123.3388,22611.0
2022-04-06 11:10:00,125.69,125.79,125.46,125.53,14539.0,123.3879,123.486,123.1621,123.2308,14539.0
2022-04-06 11:20:00,125.56,125.88,125.56,125.66,13844.0,123.2603,123.5744,123.2603,123.3584,13844.0
2022-04-06 11:30:00,125.67,125.78,125.51,125.64,12000.0,123.3682,123.4762,123.2112,123.3388,12000.0
2022-04-06 11:40:00,125.69,126.09,125.62,126.0,12503.0,123.3879,123.7805,123.3192,123.6922,12503.0
2022-04-06 11:50:00,126.01,126.03,125.79,125.81,9194.0,123.702,123.7216,123.486,123.5057,9194.0
2022-04-06 12:00:00,125.84,126.01,125.77,125.97,10554.0,123.5351,123.702,123.4664,123.6627,10554.0
2022-04-06 12:10:00,125.96,125.96,125.58,125.6,14654.0,123.6529,123.6529,123.2799,123.2995,14654.0
2022-04-06 12:20:00,125.53,125.62,125.15,125.15,16736.0,123.2308,123.3192,122.8578,122.8578,16736.0
2022-04-06 12:30:00,125.14,125.41,125.05,125.15,26329.0,122.8479,123.113,122.7596,122.8578,26329.0
2022-04-06 12:40:00,125.25,125.31,125.11,125.27,13408.0,122.9559,123.0148,122.8185,122.9756,13408.0
2022-04-06 12:50:00,125.21,125.36,125.15,125.21,10442.0,122.9167,123.0639,122.8578,122.9167,10442.0
2022-04-06 13:00:00,125.23,125.3,125.16,125.3,11031.0,122.9363,123.005,122.8676,123.005,11031.0
2022-04-06 13:10:00,125.33,125.5,125.32,125.41,12655.0,123.0345,123.2014,123.0246,123.113,12655.0
2022-04-06 13:20:00,125.42,125.64,125.41,125.5,8121.0,123.1228,123.3388,123.113,123.2014,8121.0
2022-04-06 13:30:00,125.51,125.64,125.44,125.58,10702.0,123.2112,123.3388,123.1424,123.2799,10702.0
2022-04-06 13:40:00,125.6,125.66,125.25,125.25,18945.0,123.2995,123.3584,122.9559,122.9559,18945.0
2022-04-06 13:50:00,125.26,125.41,125.15,125.18,13706.0,122.9657,123.113,122.8578,122.8872,13706.0
2022-04-06 14:00:00,125.14,125.63,124.75,124.76,24187.0,122.8479,123.329,122.4651,122.4749,24187.0
2022-04-06 14:10:00,124.87,124.87,124.44,124.49,14837.0,122.5829,122.5829,122.1608,122.2098,14837.0
2022-04-06 14:20:00,124.52,124.88,124.36,124.7,22064.0,122.2393,122.5927,122.0822,122.416,22064.0
2022-04-06 14:30:00,124.75,125.35,124.72,125.12,15621.0,122.4651,123.0541,122.4356,122.8283,15621.0
2022-04-06 14:40:00,125.1,125.52,125.01,125.24,18716.0,122.8087,123.221,122.7203,122.9461,18716.0
2022-04-06 14:50:00,125.31,125.66,125.31,125.59,15331.0,123.0148,123.3584,123.0148,123.2897,15331.0
2022-04-06 15:00:00,125.59,125.92,125.47,125.51,20610.0,123.2897,123.6137,123.1719,123.2112,20610.0
2022-04-06 15:10:00,125.52,125.71,125.35,125.35,22288.0,123.221,123.4075,123.0541,123.0541,22288.0
2022-04-06 15:20:00,125.37,125.37,124.84,124.87,20258.0,123.0737,123.0737,122.5534,122.5829,20258.0
2022-04-06 15:30:00,124.87,125.08,124.7,124.92,52960.0,122.5829,122.789,122.416,122.632,52960.0
2022-04-06 15:40:00,124.92,125.37,124.86,125.37,62034.0,122.632,123.0737,122.5731,123.0737,62034.0
2022-04-06 15:50:00,125.26,125.37,124.82,124.85,158196.0,122.9657,123.0737,122.5338,122.5633,158196.0
2022-04-07 09:30:00,124.94,125.34,124.36,124.73,45923.0,122.6516,123.0443,122.0822,122.4455,45923.0
2022-04-07 09:40:00,124.74,124.85,124.04,124.13,18644.0,122.4553,122.5633,121.7681,121.8564,18644.0
2022-04-07 09:50:00,124.15,124.64,123.93,124.52,22347.0,121.8761,122.3571,121.6601,122.2393,22347.0
2022-04-07 10:00:00,124.49,124.65,124.15,124.21,14906.0,122.2098,122.3669,121.8761,121.935,14906.0
2022-04-07 10:10:00,124.23,124.57,124.17,124.5,7218.0,121.9546,122.2884,121.8957,122.2197,7218.0
2022-04-07 10:20:00,124.51,124.7,124.37,124.53,9261.0,122.2295,122.416,122.092,122.2491,9261.0
2022-04-07 10:30:00,124.56,124.77,124.34,124.75,8247.0,122.2786,122.4847,122.0626,122.4651,8247.0
2022-04-07 10:40:00,124.64,124.64,124.25,124.42,10083.0,122.3571,122.3571,121.9742,122.1411,10083.0
2022-04-07 10:50:00,124.46,124.58,124.3,124.33,17708.0,122.1804,122.2982,122.0233,122.0528,17708.0
2022-04-07 11:00:00,124.34,124.48,123.71,123.75,18321.0,122.0626,122.2,121.4441,121.4834,18321.0
2022-04-07 11:10:00,123.7,123.79,123.41,123.46,23525.0,121.4343,121.5227,121.1496,121.1987,23525.0
2022-04-07 11:20:00,123.47,123.64,123.29,123.29,20440.0,121.2085,121.3754,121.0318,121.0318,20440.0
2022-04-07 11:30:00,123.31,123.44,123.08,123.21,20429.0,121.0515,121.1791,120.8257,120.9533,20429.0
2022-04-07 11:40:00,123.17,123.27,123.01,123.13,18806.0,120.914,121.0122,120.757,120.8748,18806.0
2022-04-07 11:50:00,123.1,123.16,122.84,122.9,17539.0,120.8453,120.9042,120.5901,120.649,17539.0
2022-04-07 12:00:00,122.89,123.01,122.62,122.99,53916.0,120.6392,120.757,120.3741,120.7373,53916.0
2022-04-07 12:10:00,122.99,123.21,122.96,123.14,18526.0,120.7373,120.9533,120.7079,120.8846,18526.0
2022-04-07 12:20:00,123.16,123.29,123.03,123.09,9284.0,120.9042,121.0318,120.7766,120.8355,9284.0
2022-04-07 12:30:00,123.16,123.29,123.06,123.06,9524.0,120.9042,121.0318,120.806,120.806,9524.0
2022-04-07 12:40:00,123.1,123.24,122.53,122.6,12514.0,120.8453,120.9827,120.2857,120.3545,12514.0
2022-04-07 12:50:00,122.64,122.86,122.58,122.81,8501.0,120.3937,120.6097,120.3348,120.5606,8501.0
2022-04-07 13:00:00,122.76,123.15,122.76,123.0,41126.0,120.5115,120.8944,120.5115,120.7471,41126.0
2022-04-07 13:10:00,122.99,123.28,122.95,123.19,10210.0,120.7373,121.022,120.6981,120.9337,10210.0
2022-04-07 13:20:00,123.22,123.31,123.14,123.22,39208.0,120.9631,121.0515,120.8846,120.9631,39208.0
2022-04-07 13:30:00,123.22,123.35,122.99,123.01,14776.0,120.9631,121.0907,120.7373,120.757,14776.0
2022-04-07 13:40:00,123.07,123.11,122.84,122.88,14908.0,120.8159,120.8551,120.5901,120.6293,14908.0
2022-04-07 13:50:00,122.88,123.3,122.87,123.14,16816.0,120.6293,121.0416,120.6195,120.8846,16816.0
2022-04-07 14:00:00,123.13,123.31,123.03,123.2,21483.0,120.8748,121.0515,120.7766,120.9435,21483.0
2022-04-07 14:10:00,123.19,123.19,122.84,122.87,28895.0,120.9337,120.9337,120.5901,120.6195,28895.0
2022-04-07 14:20:00,122.89,123.23,122.88,122.94,28372.0,120.6392,120.9729,120.6293,120.6882,28372.0
2022-04-07 14:30:00,122.96,123.04,122.63,122.96,19947.0,120.7079,120.7864,120.3839,120.7079,19947.0
2022-04-07 14:40:00,122.95,122.95,122.64,122.79,33476.0,120.6981,120.6981,120.3937,120.541,33476.0
2022-04-07 14:50:00,122.77,123.67,122.76,123.63,26651.0,120.5214,121.4049,120.5115,121.3656,26651.0
2022-04-07 15:00:00,123.59,123.82,123.52,123.82,32447.0,121.3263,121.5521,121.2576,121.5521,32447.0
2022-04-07 15:10:00,123.81,124.22,123.76,123.85,21095.0,121.5423,121.9448,121.4932,121.5816,21095.0
2022-04-07 15:20:00,123.85,123.85,123.41,123.55,25496.0,121.5816,121.5816,121.1496,121.2871,25496.0
2022-04-07 15:30:00,123.55,123.93,123.53,123.93,26004.0,121.2871,121.6601,121.2674,121.6601,26004.0
2022-04-07 15:40:00,123.93,124.03,123.71,123.87,24720.0,121.6601,121.7583,121.4441,121.6012,24720.0
2022-04-07 15:50:00,123.83,123.83,123.33,123.4,98767.0,121.5619,121.5619,121.0711,121.1398,98767.0
2022-04-08 09:30:00,122.88,123.44,122.73,122.91,31325.0,120.6293,121.1791,120.4821,120.6588,31325.0
2022-04-08 09:40:00,122.94,123.11,122.64,122.73,9406.0,120.6882,120.8551,120.3937,120.4821,9406.0
2022-04-08 09:50:00,122.71,122.73,122.23,122.52,12996.0,120.4625,120.4821,119.9912,120.2759,12996.0
2022-04-08 10:00:00,122.52,123.51,122.48,123.42,16649.0,120.2759,121.2478,120.2367,121.1594,16649.0
2022-04-08 10:10:00,123.37,123.48,123.06,123.48,8892.0,121.1104,121.2183,120.806,121.2183,8892.0
2022-04-08 10:20:00,123.55,123.81,123.48,123.58,7430.0,121.2871,121.5423,121.2183,121.3165,7430.0
2022-04-08 10:30:00,123.55,123.7,123.48,123.6,10953.0,121.2871,121.4343,121.2183,121.3362,10953.0
2022-04-08 10:40:00,123.6,123.92,123.57,123.81,11488.0,121.3362,121.6503,121.3067,121.5423,11488.0
2022-04-08 10:50:00,123.84,124.14,123.79,124.12,13629.0,121.5718,121.8663,121.5227,121.8466,13629.0
2022-04-08 11:00:00,124.12,124.37,123.96,124.3,9605.0,121.8466,122.092,121.6896,122.0233,9605.0
2022-04-08 11:10:00,124.33,124.41,124.18,124.33,11537.0,122.0528,122.1313,121.9055,122.0528,11537.0
2022-04-08 11:20:00,124.27,124.38,124.09,124.24,24725.0,121.9939,122.1019,121.8172,121.9644,24725.0
2022-04-08 11:30:00,124.25,124.25,123.86,123.99,11590.0,121.9742,121.9742,121.5914,121.719,11590.0
2022-04-08 11:40:00,124.02,124.12,123.8,124.0,9624.0,121.7485,121.8466,121.5325,121.7288,9624.0
2022-04-08 11:50:00,124.0,124.24,123.87,124.16,14913.0,121.7288,121.9644,121.6012,121.8859,14913.0
2022-04-08 12:00:00,124.17,124.49,124.17,124.38,12793.0,121.8957,122.2098,121.8957,122.1019,12793.0
2022-04-08 12:10:00,124.36,124.51,124.15,124.37,29070.0,122.0822,122.2295,121.8761,122.092,29070.0
2022-04-08 12:20:00,124.37,124.48,124.32,124.46,8249.0,122.092,122.2,122.043,122.1804,8249.0
2022-04-08 12:30:00,124.4,124.5,124.26,124.5,10652.0,122.1215,122.2197,121.9841,122.2197,10652.0
2022-04-08 12:40:00,124.52,124.57,124.32,124.35,7815.0,122.2393,122.2884,122.043,122.0724,7815.0
2022-04-08 12:50:00,124.37,124.46,124.33,124.36,7044.0,122.092,122.1804,122.0528,122.0822,7044.0
2022-04-08 13:00:00,124.36,124.39,124.14,124.22,9562.0,122.0822,122.1117,121.8663,121.9448,9562.0
2022-04-08 13:10:00,124.25,124.25,123.98,124.05,8362.0,121.9742,121.9742,121.7092,121.7779,8362.0
2022-04-08 13:20:00,124.05,124.11,123.8,123.98,12050.0,121.7779,121.8368,121.5325,121.7092,12050.0
2022-04-08 13:30:00,124.0,124.07,123.91,124.01,12918.0,121.7288,121.7975,121.6405,121.7386,12918.0
2022-04-08 13:40:00,124.01,124.04,123.89,124.0,11397.0,121.7386,121.7681,121.6208,121.7288,11397.0
2022-04-08 13:50:00,123.98,124.1,123.93,123.99,7246.0,121.7092,121.827,121.6601,121.719,7246.0
2022-04-08 14:00:00,123.98,124.04,123.83,123.97,10086.0,121.7092,121.7681,121.5619,121.6994,10086.0
2022-04-08 14:10:00,123.98,123.99,123.81,123.83,6257.0,121.7092,121.719,121.5423,121.5619,6257.0
2022-04-08 14:20:00,123.85,123.88,123.62,123.7,12164.0,121.5816,121.611,121.3558,121.4343,12164.0
2022-04-08 14:30:00,123.72,123.73,123.62,123.65,13084.0,121.454,121.4638,121.3558,121.3852,13084.0
2022-04-08 14:40:00,123.65,123.74,123.61,123.71,16100.0,121.3852,121.4736,121.346,121.4441,16100.0
2022-04-08 14:50:00,123.68,123.91,123.68,123.87,7104.0,121.4147,121.6405,121.4147,121.6012,7104.0
2022-04-08 15:00:00,123.86,123.96,123.74,123.82,17303.0,121.5914,121.6896,121.4736,121.5521,17303.0
2022-04-08 15:10:00,123.83,124.13,123.76,123.95,12501.0,121.5619,121.8564,121.4932,121.6797,12501.0
2022-04-08 15:20:00,123.92,124.06,123.92,124.05,11251.0,121.6503,121.7877,121.6503,121.7779,11251.0
2022-04-08 15:30:00,124.04,124.13,123.7,123.7,28388.0,121.7681,121.8564,121.4343,121.4343,28388.0
2022-04-08 15:40:00,123.71,123.72,123.41,123.41,29619.0,121.4441,121.454,121.1496,121.1496,29619.0
2022-04-08 15:50:00,123.49,123.52,123.24,123.43,117865.0,121.2282,121.2576,120.9827,121.1693,117865.0
2022-04-11 09:30:00,123.19,124.72,122.73,123.19,44981.0,120.9337,122.4356,120.4821,120.9337,44981.0
2022-04-11 09:40:00,123.26,123.92,123.17,123.78,21528.0,121.0024,121.6503,120.914,121.5129,21528.0
2022-04-11 09:50:00,123.78,124.27,123.72,124.22,44822.0,121.5129,121.9939,121.454,121.9448,44822.0
2022-04-11 10:00:00,124.13,124.14,123.56,123.72,60084.0,121.8564,121.8663,121.2969,121.454,60084.0
2022-04-11 10:10:00,123.75,123.93,123.57,123.87,27070.0,121.4834,121.6601,121.3067,121.6012,27070.0
2022-04-11 10:20:00,123.9,123.93,122.88,122.88,148517.0,121.6307,121.6601,120.6293,120.6293,148517.0
2022-04-11 10:30:00,122.89,123.45,122.57,123.45,180066.0,120.6392,121.1889,120.325,121.1889,180066.0
2022-04-11 10:40:00,123.54,123.54,123.14,123.2,15104.0,121.2772,121.2772,120.8846,120.9435,15104.0
2022-04-11 10:50:00,123.19,123.38,123.16,123.34,10587.0,120.9337,121.1202,120.9042,121.0809,10587.0
2022-04-11 11:00:00,123.33,123.53,123.3,123.38,11697.0,121.0711,121.2674,121.0416,121.1202,11697.0
2022-04-11 11:10:00,123.38,123.44,123.19,123.24,8604.0,121.1202,121.1791,120.9337,120.9827,8604.0
2022-04-11 11:20:00,123.26,123.37,123.19,123.26,9851.0,121.0024,121.1104,120.9337,121.0024,9851.0
2022-04-11 11:30:00,123.23,123.3,123.17,123.21,9971.0,120.9729,121.0416,120.914,120.9533,9971.0
2022-04-11 11:40:00,123.23,123.47,123.21,123.29,12752.0,120.9729,121.2085,120.9533,121.0318,12752.0
2022-04-11 11:50:00,123.3,123.3,122.72,122.73,8509.0,121.0416,121.0416,120.4723,120.4821,8509.0
2022-04-11 12:00:00,122.76,122.82,122.65,122.81,8688.0,120.5115,120.5704,120.4036,120.5606,8688.0
2022-04-11 12:10:00,122.77,122.81,122.65,122.76,5128.0,120.5214,120.5606,120.4036,120.5115,5128.0
2022-04-11 12:20:00,122.81,122.83,122.6,122.6,5101.0,120.5606,120.5803,120.3545,120.3545,5101.0
2022-04-11 12:30:00,122.59,122.74,122.54,122.68,6148.0,120.3447,120.4919,120.2956,120.433,6148.0
2022-04-11 12:40:00,122.62,122.73,122.52,122.71,3454.0,120.3741,120.4821,120.2759,120.4625,3454.0
2022-04-11 12:50:00,122.72,122.73,122.55,122.6,5717.0,120.4723,120.4821,120.3054,120.3545,5717.0
2022-04-11 13:00:00,122.69,122.81,122.59,122.63,9479.0,120.4428,120.5606,120.3447,120.3839,9479.0
2022-04-11 13:10:00,122.6,122.78,122.46,122.52,15456.0,120.3545,120.5312,120.217,120.2759,15456.0
2022-04-11 13:20:00,122.54,122.54,122.33,122.33,5445.0,120.2956,120.2956,120.0894,120.0894,5445.0
2022-04-11 13:30:00,122.45,122.64,122.43,122.64,11100.0,120.2072,120.3937,120.1876,120.3937,11100.0
2022-04-11 13:40:00,122.62,122.74,122.58,122.67,5028.0,120.3741,120.4919,120.3348,120.4232,5028.0
2022-04-11 13:50:00,122.63,123.0,122.62,123.0,5063.0,120.3839,120.7471,120.3741,120.7471,5063.0
2022-04-11 14:00:00,123.03,123.15,122.85,123.13,7294.0,120.7766,120.8944,120.5999,120.8748,7294.0
2022-04-11 14:10:00,123.08,123.11,122.87,122.94,6313.0,120.8257,120.8551,120.6195,120.6882,6313.0
2022-04-11 14:20:00,122.96,123.01,122.89,122.97,9457.0,120.7079,120.757,120.6392,120.7177,9457.0
2022-04-11 14:30:00,122.95,123.04,122.87,123.03,17557.0,120.6981,120.7864,120.6195,120.7766,17557.0
2022-04-11 14:40:00,123.04,123.27,123.01,123.27,7212.0,120.7864,121.0122,120.757,121.0122,7212.0
2022-04-11 14:50:00,123.26,123.3,123.03,123.03,9331.0,121.0024,121.0416,120.7766,120.7766,9331.0
2022-04-11 15:00:00,123.0,123.11,122.86,122.98,9229.0,120.7471,120.8551,120.6097,120.7275,9229.0
2022-04-11 15:10:00,123.01,123.01,122.83,122.93,8239.0,120.757,120.757,120.5803,120.6784,8239.0
2022-04-11 15:20:00,122.95,122.97,122.74,122.76,12174.0,120.6981,120.7177,120.4919,120.5115,12174.0
2022-04-11 15:30:00,122.76,122.8,122.58,122.75,41533.0,120.5115,120.5508,120.3348,120.5017,41533.0
2022-04-11 15:40:00,122.75,122.93,122.71,122.83,63451.0,120.5017,120.6784,120.4625,120.5803,63451.0
2022-04-11 15:50:00,122.79,122.86,122.51,122.59,185993.0,120.541,120.6097,120.2661,120.3447,185993.0
2022-04-12 09:30:00,123.37,124.35,123.12,123.12,29984.0,121.1104,122.0724,120.8649,120.8649,29984.0
2022-04-12 09:40:00,123.13,123.46,122.95,123.46,12428.0,120.8748,121.1987,120.6981,121.1987,12428.0
2022-04-12 09:50:00,123.49,123.82,123.46,123.72,54705.0,121.2282,121.5521,121.1987,121.454,54705.0
2022-04-12 10:00:00,123.84,123.85,123.36,123.5,83967.0,121.5718,121.5816,121.1005,121.238,83967.0
2022-04-12 10:10:00,123.53,123.99,123.52,123.61,36660.0,121.2674,121.719,121.2576,121.346,36660.0
2022-04-12 10:20:00,123.56,123.8,122.99,123.65,585445.0,121.2969,121.5325,120.7373,121.3852,585445.0
2022-04-12 10:30:00,123.7,123.88,123.33,123.38,13418.0,121.4343,121.611,121.0711,121.1202,13418.0
2022-04-12 10:40:00,123.38,123.77,123.37,123.77,28893.0,121.1202,121.503,121.1104,121.503,28893.0
2022-04-12 10:50:00,123.76,124.07,123.65,124.04,17182.0,121.4932,121.7975,121.3852,121.7681,17182.0
2022-04-12 11:00:00,124.05,124.08,123.56,123.76,13797.0,121.7779,121.8074,121.2969,121.4932,13797.0
2022-04-12 11:10:00,123.75,124.07,123.75,123.85,26179.0,121.4834,121.7975,121.4834,121.5816,26179.0
2022-04-12 11:20:00,123.85,124.41,123.82,124.3,11238.0,121.5816,122.1313,121.5521,122.0233,11238.0
2022-04-12 11:30:00,124.33,124.55,124.28,124.33,22920.0,122.0528,122.2688,122.0037,122.0528,22920.0
2022-04-12 11:40:00,124.33,124.49,124.27,124.28,9396.0,122.0528,122.2098,121.9939,122.0037,9396.0
2022-04-12 11:50:00,124.2,124.35,124.11,124.19,13755.0,121.9252,122.0724,121.8368,121.9153,13755.0
2022-04-12 12:00:00,124.19,124.2,123.91,124.05,12595.0,121.9153,121.9252,121.6405,121.7779,12595.0
2022-04-12 12:10:00,124.03,124.24,123.96,124.11,11052.0,121.7583,121.9644,121.6896,121.8368,11052.0
2022-04-12 12:20:00,124.07,124.08,123.9,124.01,27157.0,121.7975,121.8074,121.6307,121.7386,27157.0
2022-04-12 12:30:00,124.01,124.17,123.98,124.09,12767.0,121.7386,121.8957,121.7092,121.8172,12767.0
2022-04-12 12:40:00,124.09,124.17,123.93,124.01,20316.0,121.8172,121.8957,121.6601,121.7386,20316.0
2022-04-12 12:50:00,123.99,124.21,123.98,124.01,10892.0,121.719,121.935,121.7092,121.7386,10892.0
2022-04-12 13:00:00,124.0,124.13,123.8,124.01,17830.0,121.7288,121.8564,121.5325,121.7386,17830.0
2022-04-12 13:10:00,124.0,124.17,123.96,124.11,15533.0,121.7288,121.8957,121.6896,121.8368,15533.0
2022-04-12 13:20:00,124.13,124.28,124.0,124.03,9444.0,121.8564,122.0037,121.7288,121.7583,9444.0
2022-04-12 13:30:00,124.01,124.25,123.98,124.13,11147.0,121.7386,121.9742,121.7092,121.8564,11147.0
2022-04-12 13:40:00,124.13,124.24,124.1,124.17,18218.0,121.8564,121.9644,121.827,121.8957,18218.0
2022-04-12 13:50:00,124.17,124.21,123.95,124.09,36580.0,121.8957,121.935,121.6797,121.8172,36580.0
2022-04-12 14:00:00,124.07,124.22,123.96,124.17,31647.0,121.7975,121.9448,121.6896,121.8957,31647.0
2022-04-12 14:10:00,124.17,124.18,123.7,123.7,42126.0,121.8957,121.9055,121.4343,121.4343,42126.0
2022-04-12 14:20:00,123.7,123.85,123.65,123.79,34952.0,121.4343,121.5816,121.3852,121.5227,34952.0
2022-04-12 14:30:00,123.78,123.91,123.68,123.76,50351.0,121.5129,121.6405,121.4147,121.4932,50351.0
2022-04-12 14:40:00,123.77,123.91,123.71,123.85,30300.0,121.503,121.6405,121.4441,121.5816,30300.0
2022-04-12 14:50:00,123.86,123.88,123.71,123.78,21216.0,121.5914,121.611,121.4441,121.5129,21216.0
2022-04-12 15:00:00,123.75,123.79,123.5,123.51,67196.0,121.4834,121.5227,121.238,121.2478,67196.0
2022-04-12 15:10:00,123.53,123.55,123.29,123.36,46912.0,121.2674,121.2871,121.0318,121.1005,46912.0
2022-04-12 15:20:00,123.4,123.62,123.4,123.58,27607.0,121.1398,121.3558,121.1398,121.3165,27607.0
2022-04-12 15:30:00,123.58,123.82,123.54,123.75,49242.0,121.3165,121.5521,121.2772,121.4834,49242.0
2022-04-12 15:40:00,123.75,123.82,123.53,123.68,57231.0,121.4834,121.5521,121.2674,121.4147,57231.0
2022-04-12 15:50:00,123.67,123.7,123.44,123.55,95772.0,121.4049,121.4343,121.1791,121.2871,95772.0
2022-04-13 09:30:00,123.99,124.15,123.0,123.34,42184.0,121.719,121.8761,120.7471,121.0809,42184.0
2022-04-13 09:40:00,123.33,123.33,122.58,123.05,40337.0,121.0711,121.0711,120.3348,120.7962,40337.0
2022-04-13 09:50:00,123.03,123.29,122.88,123.06,14309.0,120.7766,121.0318,120.6293,120.806,14309.0
2022-04-13 10:00:00,123.1,123.1,122.58,122.61,28923.0,120.8453,120.8453,120.3348,120.3643,28923.0
2022-04-13 10:10:00,122.61,122.65,122.28,122.62,40362.0,120.3643,120.4036,120.0403,120.3741,40362.0
2022-04-13 10:20:00,122.64,123.02,122.61,122.86,17099.0,120.3937,120.7668,120.3643,120.6097,17099.0
2022-04-13 10:30:00,122.86,123.27,122.76,122.8,14157.0,120.6097,121.0122,120.5115,120.5508,14157.0
2022-04-13 10:40:00,122.8,123.1,122.8,123.1,11171.0,120.5508,120.8453,120.5508,120.8453,11171.0
2022-04-13 10:50:00,123.09,123.38,123.05,123.08,11301.0,120.8355,121.1202,120.7962,120.8257,11301.0
2022-04-13 11:00:00,123.1,123.6,123.1,123.48,10065.0,120.8453,121.3362,120.8453,121.2183,10065.0
2022-04-13 11:10:00,123.47,123.79,123.37,123.6,6854.0,121.2085,121.5227,121.1104,121.3362,6854.0
2022-04-13 11:20:00,123.5,123.79,123.48,123.71,14313.0,121.238,121.5227,121.2183,121.4441,14313.0
2022-04-13 11:30:00,123.74,124.04,123.71,123.75,18676.0,121.4736,121.7681,121.4441,121.4834,18676.0
2022-04-13 11:40:00,123.71,123.79,123.59,123.69,12622.0,121.4441,121.5227,121.3263,121.4245,12622.0
2022-04-13 11:50:00,123.7,124.04,123.65,124.02,37792.0,121.4343,121.7681,121.3852,121.7485,37792.0
2022-04-13 12:00:00,124.04,124.04,123.23,123.31,25878.0,121.7681,121.7681,120.9729,121.0515,25878.0
2022-04-13 12:10:00,123.34,123.49,123.17,123.41,12694.0,121.0809,121.2282,120.914,121.1496,12694.0
2022-04-13 12:20:00,123.4,123.56,123.36,123.37,8456.0,121.1398,121.2969,121.1005,121.1104,8456.0
2022-04-13 12:30:00,123.38,123.4,123.22,123.33,9248.0,121.1202,121.1398,120.9631,121.0711,9248.0
2022-04-13 12:40:00,123.3,123.4,123.29,123.36,4788.0,121.0416,121.1398,121.0318,121.1005,4788.0
2022-04-13 12:50:00,123.35,123.4,123.27,123.3,12131.0,121.0907,121.1398,121.0122,121.0416,12131.0
2022-04-13 13:00:00,123.32,123.39,123.29,123.35,9389.0,121.0613,121.13,121.0318,121.0907,9389.0
2022-04-13 13:10:00,123.32,123.51,123.27,123.49,18003.0,121.0613,121.2478,121.0122,121.2282,18003.0
2022-04-13 13:20:00,123.46,123.51,123.41,123.46,5426.0,121.1987,121.2478,121.1496,121.1987,5426.0
2022-04-13 13:30:00,123.46,123.47,123.3,123.32,8997.0,121.1987,121.2085,121.0416,121.0613,8997.0
2022-04-13 13:40:00,123.33,123.38,123.15,123.29,31568.0,121.0711,121.1202,120.8944,121.0318,31568.0
2022-04-13 13:50:00,123.27,123.3,123.18,123.3,3996.0,121.0122,121.0416,120.9238,121.0416,3996.0
2022-04-13 14:00:00,123.26,123.38,123.2,123.35,9839.0,121.0024,121.1202,120.9435,121.0907,9839.0
2022-04-13 14:10:00,123.36,123.36,123.25,123.26,12265.0,121.1005,121.1005,120.9926,121.0024,12265.0
2022-04-13 14:20:00,123.29,123.51,123.28,123.42,13927.0,121.0318,121.2478,121.022,121.1594,13927.0
2022-04-13 14:30:00,123.43,123.48,123.36,123.46,5122.0,121.1693,121.2183,121.1005,121.1987,5122.0
2022-04-13 14:40:00,123.43,123.52,123.43,123.48,26410.0,121.1693,121.2576,121.1693,121.2183,26410.0
2022-04-13 14:50:00,123.5,123.67,123.49,123.63,23630.0,121.238,121.4049,121.2282,121.3656,23630.0
2022-04-13 15:00:00,123.63,123.91,123.54,123.9,53797.0,121.3656,121.6405,121.2772,121.6307,53797.0
2022-04-13 15:10:00,123.89,124.01,123.84,123.9,20720.0,121.6208,121.7386,121.5718,121.6307,20720.0
2022-04-13 15:20:00,123.9,124.01,123.86,123.95,18142.0,121.6307,121.7386,121.5914,121.6797,18142.0
2022-04-13 15:30:00,123.95,123.96,123.83,123.92,30291.0,121.6797,121.6896,121.5619,121.6503,30291.0
2022-04-13 15:40:00,123.89,123.92,123.79,123.84,27449.0,121.6208,121.6503,121.5227,121.5718,27449.0
2022-04-13 15:50:00,123.87,123.92,123.55,123.61,102814.0,121.6012,121.6503,121.2871,121.346,102814.0
2022-04-14 09:30:00,123.63,123.96,122.37,122.37,62654.0,121.3656,121.6896,120.1287,120.1287,62654.0
2022-04-14 09:40:00,122.34,122.51,122.17,122.35,33876.0,120.0992,120.2661,119.9323,120.109,33876.0
2022-04-14 09:50:00,122.38,122.44,122.01,122.11,24739.0,120.1385,120.1974,119.7753,119.8734,24739.0
2022-04-14 10:00:00,122.09,122.2,121.69,121.93,27583.0,119.8538,119.9618,119.4611,119.6967,27583.0
2022-04-14 10:10:00,121.92,122.0,121.59,121.87,32394.0,119.6869,119.7655,119.363,119.6378,32394.0
2022-04-14 10:20:00,121.8,122.04,121.22,122.01,32890.0,119.5691,119.8047,118.9997,119.7753,32890.0
2022-04-14 10:30:00,122.01,122.13,121.52,121.71,18259.0,119.7753,119.8931,119.2942,119.4808,18259.0
2022-04-14 10:40:00,121.73,121.86,121.59,121.79,16585.0,119.5004,119.628,119.363,119.5593,16585.0
2022-04-14 10:50:00,121.72,121.72,121.35,121.48,14072.0,119.4906,119.4906,119.1274,119.255,14072.0
2022-04-14 11:00:00,121.42,121.66,121.35,121.64,14783.0,119.1961,119.4317,119.1274,119.4121,14783.0
2022-04-14 11:10:00,121.69,121.74,121.26,121.33,14668.0,119.4611,119.5102,119.039,119.1077,14668.0
2022-04-14 11:20:00,121.39,121.46,121.19,121.41,11966.0,119.1666,119.2353,118.9703,119.1863,11966.0
2022-04-14 11:30:00,121.43,121.7,121.41,121.66,19429.0,119.2059,119.471,119.1863,119.4317,19429.0
2022-04-14 11:40:00,121.69,121.7,121.5,121.58,10718.0,119.4611,119.471,119.2746,119.3531,10718.0
2022-04-14 11:50:00,121.61,121.66,121.5,121.51,13218.0,119.3826,119.4317,119.2746,119.2844,13218.0
2022-04-14 12:00:00,121.5,121.68,121.46,121.64,11777.0,119.2746,119.4513,119.2353,119.4121,11777.0
2022-04-14 12:10:00,121.62,121.92,121.52,121.86,18009.0,119.3924,119.6869,119.2942,119.628,18009.0
2022-04-14 12:20:00,121.86,122.22,121.73,122.11,18357.0,119.628,119.9814,119.5004,119.8734,18357.0
2022-04-14 12:30:00,122.09,122.55,122.06,122.36,32450.0,119.8538,120.3054,119.8244,120.1189,32450.0
2022-04-14 12:40:00,122.4,122.8,122.33,122.52,45254.0,120.1581,120.5508,120.0894,120.2759,45254.0
2022-04-14 12:50:00,122.59,122.77,122.47,122.73,20174.0,120.3447,120.5214,120.2268,120.4821,20174.0
2022-04-14 13:00:00,122.7,122.85,122.6,122.67,23608.0,120.4526,120.5999,120.3545,120.4232,23608.0
2022-04-14 13:10:00,122.65,122.74,122.44,122.5,18707.0,120.4036,120.4919,120.1974,120.2563,18707.0
2022-04-14 13:20:00,122.47,122.54,122.39,122.43,11970.0,120.2268,120.2956,120.1483,120.1876,11970.0
2022-04-14 13:30:00,122.45,122.8,122.39,122.78,16771.0,120.2072,120.5508,120.1483,120.5312,16771.0
2022-04-14 13:40:00,122.79,122.92,122.72,122.81,18321.0,120.541,120.6686,120.4723,120.5606,18321.0
2022-04-14 13:50:00,122.81,123.02,122.8,122.95,17780.0,120.5606,120.7668,120.5508,120.6981,17780.0
2022-04-14 14:00:00,122.96,123.28,122.91,123.15,46602.0,120.7079,121.022,120.6588,120.8944,46602.0
2022-04-14 14:10:00,123.16,123.25,123.05,123.05,50426.0,120.9042,120.9926,120.7962,120.7962,50426.0
2022-04-14 14:20:00,123.03,123.03,122.63,122.79,24267.0,120.7766,120.7766,120.3839,120.541,24267.0
2022-04-14 14:30:00,122.84,122.87,122.71,122.74,25908.0,120.5901,120.6195,120.4625,120.4919,25908.0
2022-04-14 14:40:00,122.75,122.97,122.73,122.93,17756.0,120.5017,120.7177,120.4821,120.6784,17756.0
2022-04-14 14:50:00,122.92,122.95,122.74,122.79,28491.0,120.6686,120.6981,120.4919,120.541,28491.0
2022-04-14 15:00:00,122.77,122.88,122.63,122.63,25055.0,120.5214,120.6293,120.3839,120.3839,25055.0
2022-04-14 15:10:00,122.63,123.12,122.62,123.02,31237.0,120.3839,120.8649,120.3741,120.7668,31237.0
2022-04-14 15:20:00,123.0,123.03,122.8,122.83,39238.0,120.7471,120.7766,120.5508,120.5803,39238.0
2022-04-14 15:30:00,122.83,122.85,122.53,122.53,43729.0,120.5803,120.5999,120.2857,120.2857,43729.0
2022-04-14 15:40:00,122.54,122.73,122.48,122.64,63101.0,120.2956,120.4821,120.2367,120.3937,63101.0
2022-04-14 15:50:00,122.63,122.72,122.5,122.6,218250.0,120.3839,120.4723,120.2563,120.3545,218250.0
2022-04-18 09:30:00,122.34,123.34,122.34,122.85,30073.0,120.0992,121.0809,120.0992,120.5999,30073.0
2022-04-18 09:40:00,122.82,122.89,122.44,122.6,32151.0,120.5704,120.6392,120.1974,120.3545,32151.0
2022-04-18 09:50:00,122.54,122.79,122.48,122.69,16426.0,120.2956,120.541,120.2367,120.4428,16426.0
2022-04-18 10:00:00,122.68,123.08,122.54,123.07,10905.0,120.433,120.8257,120.2956,120.8159,10905.0
2022-04-18 10:10:00,123.04,123.45,123.02,123.3,13166.0,120.7864,121.1889,120.7668,121.0416,13166.0
2022-04-18 10:20:00,123.28,123.28,122.84,123.11,14986.0,121.022,121.022,120.5901,120.8551,14986.0
2022-04-18 10:30:00,123.11,123.2,122.78,122.81,10994.0,120.8551,120.9435,120.5312,120.5606,10994.0
2022-04-18 10:40:00,122.83,123.05,122.83,123.03,15399.0,120.5803,120.7962,120.5803,120.7766,15399.0
2022-04-18 10:50:00,123.04,123.04,122.52,122.61,29412.0,120.7864,120.7864,120.2759,120.3643,29412.0
2022-04-18 11:00:00,122.61,122.61,122.43,122.44,16272.0,120.3643,120.3643,120.1876,120.1974,16272.0
2022-04-18 11:10:00,122.42,122.49,122.02,122.02,10426.0,120.1778,120.2465,119.7851,119.7851,10426.0
2022-04-18 11:20:00,122.03,122.09,121.75,121.78,12753.0,119.7949,119.8538,119.52,119.5495,12753.0
2022-04-18 11:30:00,121.77,121.9,121.65,121.87,19099.0,119.5397,119.6673,119.4219,119.6378,19099.0
2022-04-18 11:40:00,121.84,121.93,121.67,121.67,8497.0,119.6084,119.6967,119.4415,119.4415,8497.0
2022-04-18 11:50:00,121.66,121.71,121.55,121.56,31225.0,119.4317,119.4808,119.3237,119.3335,31225.0
2022-04-18 12:00:00,121.56,121.73,121.5,121.57,13294.0,119.3335,119.5004,119.2746,119.3433,13294.0
2022-04-18 12:10:00,121.52,121.53,121.41,121.44,10087.0,119.2942,119.3041,119.1863,119.2157,10087.0
2022-04-18 12:20:00,121.48,121.48,121.21,121.21,13887.0,119.255,119.255,118.9899,118.9899,13887.0
2022-04-18 12:30:00,121.22,121.38,121.15,121.37,14031.0,118.9997,119.1568,118.931,119.147,14031.0
2022-04-18 12:40:00,121.36,121.44,121.23,121.38,56553.0,119.1372,119.2157,119.0096,119.1568,56553.0
2022-04-18 12:50:00,121.39,121.46,121.23,121.26,10147.0,119.1666,119.2353,119.0096,119.039,10147.0
2022-04-18 13:00:00,121.26,121.51,121.22,121.5,8867.0,119.039,119.2844,118.9997,119.2746,8867.0
2022-04-18 13:10:00,121.52,121.58,121.3,121.31,16654.0,119.2942,119.3531,119.0783,119.0881,16654.0
2022-04-18 13:20:00,121.33,121.35,121.25,121.34,10631.0,119.1077,119.1274,119.0292,119.1175,10631.0
2022-04-18 13:30:00,121.37,121.76,121.32,121.68,17035.0,119.147,119.5299,119.0979,119.4513,17035.0
2022-04-18 13:40:00,121.68,121.79,121.53,121.79,13994.0,119.4513,119.5593,119.3041,119.5593,13994.0
2022-04-18 13:50:00,121.77,121.9,121.72,121.87,52512.0,119.5397,119.6673,119.4906,119.6378,52512.0
2022-04-18 14:00:00,121.86,121.97,121.83,121.93,29526.0,119.628,119.736,119.5986,119.6967,29526.0
2022-04-18 14:10:00,121.98,121.99,121.71,121.83,37679.0,119.7458,119.7556,119.4808,119.5986,37679.0
2022-04-18 14:20:00,121.78,122.05,121.73,121.97,33417.0,119.5495,119.8145,119.5004,119.736,33417.0
2022-04-18 14:30:00,122.0,122.15,121.99,122.08,11733.0,119.7655,119.9127,119.7556,119.844,11733.0
2022-04-18 14:40:00,122.1,122.1,121.93,122.06,14468.0,119.8636,119.8636,119.6967,119.8244,14468.0
2022-04-18 14:50:00,122.03,122.12,121.9,121.92,33778.0,119.7949,119.8833,119.6673,119.6869,33778.0
2022-04-18 15:00:00,121.92,122.07,121.92,121.94,16336.0,119.6869,119.8342,119.6869,119.7066,16336.0
2022-04-18 15:10:00,121.97,122.02,121.88,121.97,21001.0,119.736,119.7851,119.6477,119.736,21001.0
2022-04-18 15:20:00,121.99,122.03,121.85,121.87,36133.0,119.7556,119.7949,119.6182,119.6378,36133.0
2022-04-18 15:30:00,121.83,121.83,121.48,121.75,42554.0,119.5986,119.5986,119.255,119.52,42554.0
2022-04-18 15:40:00,121.75,121.82,121.59,121.79,48990.0,119.52,119.5888,119.363,119.5593,48990.0
2022-04-18 15:50:00,121.75,122.2,121.68,122.2,142103.0,119.52,119.9618,119.4513,119.9618,142103.0
2022-04-19 09:30:00,120.12,122.03,120.12,120.84,87227.0,117.9199,119.7949,117.9199,118.6267,87227.0
2022-04-19 09:40:00,120.84,121.57,120.69,121.54,31137.0,118.6267,119.3433,118.4795,119.3139,31137.0
2022-04-19 09:50:00,121.59,122.15,121.58,121.97,31451.0,119.363,119.9127,119.3531,119.736,31451.0
2022-04-19 10:00:00,121.82,122.28,121.78,122.28,17036.0,119.5888,120.0403,119.5495,120.0403,17036.0
2022-04-19 10:10:00,122.33,122.75,122.21,122.71,22373.0,120.0894,120.5017,119.9716,120.4625,22373.0
2022-04-19 10:20:00,122.78,122.8,122.51,122.51,15393.0,120.5312,120.5508,120.2661,120.2661,15393.0
2022-04-19 10:30:00,122.56,122.75,122.48,122.74,9162.0,120.3152,120.5017,120.2367,120.4919,9162.0
2022-04-19 10:40:00,122.69,123.0,122.68,122.95,22193.0,120.4428,120.7471,120.433,120.6981,22193.0
2022-04-19 10:50:00,122.91,123.05,122.79,122.95,14230.0,120.6588,120.7962,120.541,120.6981,14230.0
2022-04-19 11:00:00,122.97,123.01,122.87,122.95,13116.0,120.7177,120.757,120.6195,120.6981,13116.0
2022-04-19 11:10:00,122.95,123.25,122.91,123.07,10040.0,120.6981,120.9926,120.6588,120.8159,10040.0
2022-04-19 11:20:00,123.07,123.27,123.03,123.26,12747.0,120.8159,121.0122,120.7766,121.0024,12747.0
2022-04-19 11:30:00,123.29,123.31,123.09,123.3,16235.0,121.0318,121.0515,120.8355,121.0416,16235.0
2022-04-19 11:40:00,123.3,123.5,123.24,123.33,24092.0,121.0416,121.238,120.9827,121.0711,24092.0
2022-04-19 11:50:00,123.34,123.5,123.27,123.29,14039.0,121.0809,121.238,121.0122,121.0318,14039.0
2022-04-19 12:00:00,123.4,123.78,123.32,123.78,28883.0,121.1398,121.5129,121.0613,121.5129,28883.0
2022-04-19 12:10:00,123.8,123.88,123.68,123.68,16528.0,121.5325,121.611,121.4147,121.4147,16528.0
2022-04-19 12:20:00,123.69,123.69,123.47,123.47,6010.0,121.4245,121.4245,121.2085,121.2085,6010.0
2022-04-19 12:30:00,123.49,123.65,123.47,123.58,7936.0,121.2282,121.3852,121.2085,121.3165,7936.0
2022-04-19 12:40:00,123.6,123.89,123.6,123.76,4300.0,121.3362,121.6208,121.3362,121.4932,4300.0
2022-04-19 12:50:00,123.75,123.81,123.71,123.8,5814.0,121.4834,121.5423,121.4441,121.5325,5814.0
2022-04-19 13:00:00,123.79,123.86,123.72,123.84,14949.0,121.5227,121.5914,121.454,121.5718,14949.0
2022-04-19 13:10:00,123.85,123.85,123.72,123.79,8853.0,121.5816,121.5816,121.454,121.5227,8853.0
2022-04-19 13:20:00,123.79,123.86,123.62,123.67,9081.0,121.5227,121.5914,121.3558,121.4049,9081.0
2022-04-19 13:30:00,123.69,123.82,123.69,123.82,5500.0,121.4245,121.5521,121.4245,121.5521,5500.0
2022-04-19 13:40:00,123.82,123.92,123.75,123.91,9733.0,121.5521,121.6503,121.4834,121.6405,9733.0
2022-04-19 13:50:00,123.92,123.98,123.79,123.79,7810.0,121.6503,121.7092,121.5227,121.5227,7810.0
2022-04-19 14:00:00,123.76,123.76,123.47,123.48,6821.0,121.4932,121.4932,121.2085,121.2183,6821.0
2022-04-19 14:10:00,123.5,123.52,123.37,123.41,6740.0,121.238,121.2576,121.1104,121.1496,6740.0
2022-04-19 14:20:00,123.4,123.54,123.34,123.54,8434.0,121.1398,121.2772,121.0809,121.2772,8434.0
2022-04-19 14:30:00,123.57,123.77,123.54,123.73,8737.0,121.3067,121.503,121.2772,121.4638,8737.0
2022-04-19 14:40:00,123.72,123.81,123.67,123.8,8219.0,121.454,121.5423,121.4049,121.5325,8219.0
2022-04-19 14:50:00,123.82,123.84,123.66,123.78,9505.0,121.5521,121.5718,121.3951,121.5129,9505.0
2022-04-19 15:00:00,123.79,123.86,123.59,123.85,26553.0,121.5227,121.5914,121.3263,121.5816,26553.0
2022-04-19 15:10:00,123.82,124.14,123.82,124.1,13520.0,121.5521,121.8663,121.5521,121.827,13520.0
2022-04-19 15:20:00,124.1,124.17,124.03,124.13,16857.0,121.827,121.8957,121.7583,121.8564,16857.0
2022-04-19 15:30:00,124.13,124.31,124.12,124.22,26796.0,121.8564,122.0331,121.8466,121.9448,26796.0
2022-04-19 15:40:00,124.19,124.19,123.81,123.91,31289.0,121.9153,121.9153,121.5423,121.6405,31289.0
2022-04-19 15:50:00,123.93,124.26,123.82,124.08,123215.0,121.6601,121.9841,121.5521,121.8074,123215.0
2022-04-20 09:30:00,124.1,124.78,123.51,124.14,47689.0,121.827,122.4945,121.2478,121.8663,47689.0
2022-04-20 09:40:00,124.09,124.61,124.0,124.61,32388.0,121.8172,122.3277,121.7288,122.3277,32388.0
2022-04-20 09:50:00,124.6,124.69,123.93,124.01,30249.0,122.3178,122.4062,121.6601,121.7386,30249.0
2022-04-20 10:00:00,123.96,124.15,123.38,123.46,18033.0,121.6896,121.8761,121.1202,121.1987,18033.0
2022-04-20 10:10:00,123.46,124.22,123.46,124.2,26358.0,121.1987,121.9448,121.1987,121.9252,26358.0
2022-04-20 10:20:00,124.09,124.2,123.75,124.03,66131.0,121.8172,121.9252,121.4834,121.7583,66131.0
2022-04-20 10:30:00,124.02,124.28,123.93,124.28,11504.0,121.7485,122.0037,121.6601,122.0037,11504.0
2022-04-20 10:40:00,124.34,124.5,124.28,124.34,9902.0,122.0626,122.2197,122.0037,122.0626,9902.0
2022-04-20 10:50:00,124.34,124.37,124.1,124.11,8555.0,122.0626,122.092,121.827,121.8368,8555.0
2022-04-20 11:00:00,124.13,124.18,124.02,124.13,12671.0,121.8564,121.9055,121.7485,121.8564,12671.0
2022-04-20 11:10:00,124.07,124.38,124.07,124.13,9957.0,121.7975,122.1019,121.7975,121.8564,9957.0
2022-04-20 11:20:00,124.1,124.26,124.01,124.16,18727.0,121.827,121.9841,121.7386,121.8859,18727.0
2022-04-20 11:30:00,124.13,124.39,124.11,124.36,20335.0,121.8564,122.1117,121.8368,122.0822,20335.0
2022-04-20 11:40:00,124.35,124.6,124.26,124.6,7708.0,122.0724,122.3178,121.9841,122.3178,7708.0
2022-04-20 11:50:00,124.6,124.78,124.46,124.71,14328.0,122.3178,122.4945,122.1804,122.4258,14328.0
2022-04-20 12:00:00,124.72,124.85,124.29,124.37,37810.0,122.4356,122.5633,122.0135,122.092,37810.0
2022-04-20 12:10:00,124.4,124.42,123.94,124.01,13627.0,122.1215,122.1411,121.6699,121.7386,13627.0
2022-04-20 12:20:00,124.01,124.02,123.84,124.02,6806.0,121.7386,121.7485,121.5718,121.7485,6806.0
2022-04-20 12:30:00,123.98,124.21,123.98,124.18,11362.0,121.7092,121.935,121.7092,121.9055,11362.0
2022-04-20 12:40:00,124.17,124.17,123.99,124.06,8839.0,121.8957,121.8957,121.719,121.7877,8839.0
2022-04-20 12:50:00,124.11,124.18,123.98,124.06,44090.0,121.8368,121.9055,121.7092,121.7877,44090.0
2022-04-20 13:00:00,124.07,124.38,124.04,124.11,15855.0,121.7975,122.1019,121.7681,121.8368,15855.0
2022-04-20 13:10:00,124.11,124.24,124.03,124.09,9242.0,121.8368,121.9644,121.7583,121.8172,9242.0
2022-04-20 13:20:00,124.07,124.1,124.0,124.08,13266.0,121.7975,121.827,121.7288,121.8074,13266.0
2022-04-20 13:30:00,124.08,124.15,124.01,124.11,9883.0,121.8074,121.8761,121.7386,121.8368,9883.0
2022-04-20 13:40:00,124.12,124.32,124.04,124.23,7109.0,121.8466,122.043,121.7681,121.9546,7109.0
2022-04-20 13:50:00,124.14,124.17,124.07,124.11,12523.0,121.8663,121.8957,121.7975,121.8368,12523.0
2022-04-20 14:00:00,124.13,124.2,124.0,124.07,12716.0,121.8564,121.9252,121.7288,121.7975,12716.0
2022-04-20 14:10:00,124.07,124.07,123.95,123.99,15890.0,121.7975,121.7975,121.6797,121.719,15890.0
2022-04-20 14:20:00,123.99,124.03,123.76,123.83,13068.0,121.719,121.7583,121.4932,121.5619,13068.0
2022-04-20 14:30:00,123.78,123.82,123.55,123.56,8548.0,121.5129,121.5521,121.2871,121.2969,8548.0
2022-04-20 14:40:00,123.53,123.56,123.35,123.44,7459.0,121.2674,121.2969,121.0907,121.1791,7459.0
2022-04-20 14:50:00,123.42,123.46,123.2,123.44,21545.0,121.1594,121.1987,120.9435,121.1791,21545.0
2022-04-20 15:00:00,123.45,123.67,123.43,123.64,16125.0,121.1889,121.4049,121.1693,121.3754,16125.0
2022-04-20 15:10:00,123.66,123.83,123.59,123.7,9054.0,121.3951,121.5619,121.3263,121.4343,9054.0
2022-04-20 15:20:00,123.69,123.83,123.68,123.76,15769.0,121.4245,121.5619,121.4147,121.4932,15769.0
2022-04-20 15:30:00,123.77,123.78,123.63,123.71,33500.0,121.503,121.5129,121.3656,121.4441,33500.0
2022-04-20 15:40:00,123.71,123.82,123.64,123.7,67386.0,121.4441,121.5521,121.3754,121.4343,67386.0
2022-04-20 15:50:00,123.74,123.77,123.13,123.31,162649.0,121.4736,121.503,120.8748,121.0515,162649.0
2022-04-21 09:30:00,123.43,124.42,123.43,124.08,50177.0,121.1693,122.1411,121.1693,121.8074,50177.0
2022-04-21 09:40:00,124.19,124.31,123.89,124.08,35615.0,121.9153,122.0331,121.6208,121.8074,35615.0
2022-04-21 09:50:00,124.12,124.89,124.12,124.88,30698.0,121.8466,122.6025,121.8466,122.5927,30698.0
2022-04-21 10:00:00,124.83,125.26,124.66,125.06,26444.0,122.5436,122.9657,122.3767,122.7694,26444.0
2022-04-21 10:10:00,125.05,125.26,124.84,125.0,24472.0,122.7596,122.9657,122.5534,122.7105,24472.0
2022-04-21 10:20:00,125.0,125.31,124.76,125.31,116588.0,122.7105,123.0148,122.4749,123.0148,116588.0
2022-04-21 10:30:00,125.36,125.44,125.07,125.17,74134.0,123.0639,123.1424,122.7792,122.8774,74134.0
2022-04-21 10:40:00,125.17,125.17,124.69,124.72,38410.0,122.8774,122.8774,122.4062,122.4356,38410.0
2022-04-21 10:50:00,124.72,125.01,124.63,124.94,75683.0,122.4356,122.7203,122.3473,122.6516,75683.0
2022-04-21 11:00:00,124.93,125.44,124.85,125.44,123656.0,122.6418,123.1424,122.5633,123.1424,123656.0
2022-04-21 11:10:00,125.44,125.68,125.19,125.34,16248.0,123.1424,123.3781,122.897,123.0443,16248.0
2022-04-21 11:20:00,125.4,125.67,125.23,125.28,50175.0,123.1032,123.3682,122.9363,122.9854,50175.0
2022-04-21 11:30:00,125.29,125.3,124.75,124.76,15997.0,122.9952,123.005,122.4651,122.4749,15997.0
2022-04-21 11:40:00,124.7,124.75,124.62,124.7,42897.0,122.416,122.4651,122.3375,122.416,42897.0
2022-04-21 11:50:00,124.7,124.76,124.45,124.45,28240.0,122.416,122.4749,122.1706,122.1706,28240.0
2022-04-21 12:00:00,124.47,124.6,124.06,124.29,27010.0,122.1902,122.3178,121.7877,122.0135,27010.0
2022-04-21 12:10:00,124.32,124.32,124.02,124.06,25882.0,122.043,122.043,121.7485,121.7877,25882.0
2022-04-21 12:20:00,124.06,124.49,124.03,124.42,16995.0,121.7877,122.2098,121.7583,122.1411,16995.0
2022-04-21 12:30:00,124.42,124.57,124.22,124.22,18694.0,122.1411,122.2884,121.9448,121.9448,18694.0
2022-04-21 12:40:00,124.23,124.63,124.22,124.54,23762.0,121.9546,122.3473,121.9448,122.2589,23762.0
2022-04-21 12:50:00,124.54,124.6,124.34,124.35,18429.0,122.2589,122.3178,122.0626,122.0724,18429.0
2022-04-21 13:00:00,124.32,124.4,124.18,124.37,14615.0,122.043,122.1215,121.9055,122.092,14615.0
2022-04-21 13:10:00,124.39,124.54,124.28,124.28,13937.0,122.1117,122.2589,122.0037,122.0037,13937.0
2022-04-21 13:20:00,124.31,124.79,124.31,124.69,12938.0,122.0331,122.5044,122.0331,122.4062,12938.0
2022-04-21 13:30:00,124.71,124.71,124.51,124.59,10204.0,122.4258,122.4258,122.2295,122.308,10204.0
2022-04-21 13:40:00,124.59,124.86,124.57,124.67,13031.0,122.308,122.5731,122.2884,122.3866,13031.0
2022-04-21 13:50:00,124.61,124.66,124.35,124.39,9574.0,122.3277,122.3767,122.0724,122.1117,9574.0
2022-04-21 14:00:00,124.37,124.44,124.22,124.43,16447.0,122.092,122.1608,121.9448,122.1509,16447.0
2022-04-21 14:10:00,124.46,124.69,124.42,124.53,15095.0,122.1804,122.4062,122.1411,122.2491,15095.0
2022-04-21 14:20:00,124.52,124.6,124.4,124.43,17287.0,122.2393,122.3178,122.1215,122.1509,17287.0
2022-04-21 14:30:00,124.43,124.71,124.4,124.44,15624.0,122.1509,122.4258,122.1215,122.1608,15624.0
2022-04-21 14:40:00,124.46,124.52,124.33,124.49,23150.0,122.1804,122.2393,122.0528,122.2098,23150.0
2022-04-21 14:50:00,124.48,124.61,124.3,124.41,19489.0,122.2,122.3277,122.0233,122.1313,19489.0
2022-04-21 15:00:00,124.41,124.46,124.02,124.02,19417.0,122.1313,122.1804,121.7485,121.7485,19417.0
2022-04-21 15:10:00,124.03,124.18,123.99,124.18,27434.0,121.7583,121.9055,121.719,121.9055,27434.0
2022-04-21 15:20:00,124.18,124.41,124.09,124.35,21584.0,121.9055,122.1313,121.8172,122.0724,21584.0
2022-04-21 15:30:00,124.36,124.36,123.88,124.05,33309.0,122.0822,122.0822,121.611,121.7779,33309.0
2022-04-21 15:40:00,124.08,124.08,123.62,123.62,41835.0,121.8074,121.8074,121.3558,121.3558,41835.0
2022-04-21 15:50:00,123.65,123.99,123.64,123.74,163318.0,121.3852,121.719,121.3754,121.4736,163318.0
2022-04-22 09:30:00,124.83,125.91,123.63,125.77,136773.0,122.5436,123.6038,121.3656,123.4664,136773.0
2022-04-22 09:40:00,125.75,125.81,124.84,125.56,149941.0,123.4468,123.5057,122.5534,123.2603,149941.0
2022-04-22 09:50:00,125.56,125.91,125.25,125.43,70481.0,123.2603,123.6038,122.9559,123.1326,70481.0
2022-04-22 10:00:00,125.4,125.95,125.4,125.53,22304.0,123.1032,123.6431,123.1032,123.2308,22304.0
2022-04-22 10:10:00,125.49,125.49,125.17,125.26,27692.0,123.1915,123.1915,122.8774,122.9657,27692.0
2022-04-22 10:20:00,125.2,125.67,125.01,125.5,158146.0,122.9068,123.3682,122.7203,123.2014,158146.0
2022-04-22 10:30:00,125.51,126.05,125.2,125.2,72521.0,123.2112,123.7413,122.9068,122.9068,72521.0
2022-04-22 10:40:00,125.16,125.69,125.0,125.32,52202.0,122.8676,123.3879,122.7105,123.0246,52202.0
2022-04-22 10:50:00,125.25,125.92,125.16,125.52,66535.0,122.9559,123.6137,122.8676,123.221,66535.0
2022-04-22 11:00:00,125.5,126.19,125.43,126.08,26417.0,123.2014,123.8787,123.1326,123.7707,26417.0
2022-04-22 11:10:00,126.05,126.09,125.57,126.09,23808.0,123.7413,123.7805,123.2701,123.7805,23808.0
2022-04-22 11:20:00,126.0,126.18,125.93,125.96,34229.0,123.6922,123.8689,123.6235,123.6529,34229.0
2022-04-22 11:30:00,125.93,126.04,125.46,125.58,26633.0,123.6235,123.7315,123.1621,123.2799,26633.0
2022-04-22 11:40:00,125.57,126.03,125.57,125.79,38203.0,123.2701,123.7216,123.2701,123.486,38203.0
2022-04-22 11:50:00,125.75,125.77,125.46,125.46,10772.0,123.4468,123.4664,123.1621,123.1621,10772.0
2022-04-22 12:00:00,125.48,125.48,125.31,125.41,15604.0,123.1817,123.1817,123.0148,123.113,15604.0
2022-04-22 12:10:00,125.42,126.15,125.34,125.84,78330.0,123.1228,123.8394,123.0443,123.5351,78330.0
2022-04-22 12:20:00,125.83,126.11,125.72,125.75,28203.0,123.5253,123.8002,123.4173,123.4468,28203.0
2022-04-22 12:30:00,125.71,125.73,125.38,125.45,14510.0,123.4075,123.4271,123.0835,123.1523,14510.0
2022-04-22 12:40:00,125.44,126.29,125.17,126.2,64538.0,123.1424,123.9769,122.8774,123.8885,64538.0
2022-04-22 12:50:00,126.34,127.5,125.53,127.5,189120.0,124.026,125.1647,123.2308,125.1647,189120.0
2022-04-22 13:00:00,127.5,127.75,126.28,126.89,88825.0,125.1647,125.4101,123.9671,124.5659,88825.0
2022-04-22 13:10:00,126.78,127.36,126.75,127.29,33640.0,124.4579,125.0273,124.4285,124.9586,33640.0
2022-04-22 13:20:00,127.36,127.58,127.19,127.5,36250.0,125.0273,125.2433,124.8604,125.1647,36250.0
2022-04-22 13:30:00,127.49,128.12,127.41,128.03,60404.0,125.1549,125.7734,125.0764,125.685,60404.0
2022-04-22 13:40:00,128.05,128.27,127.95,128.27,70422.0,125.7046,125.9206,125.6065,125.9206,70422.0
2022-04-22 13:50:00,128.27,128.49,128.22,128.25,84285.0,125.9206,126.1366,125.8715,125.901,84285.0
2022-04-22 14:00:00,128.25,128.34,127.6,127.63,86985.0,125.901,125.9893,125.2629,125.2923,86985.0
2022-04-22 14:10:00,127.65,127.74,127.09,127.18,33187.0,125.312,125.4003,124.7622,124.8506,33187.0
2022-04-22 14:20:00,127.15,127.38,126.98,127.27,28081.0,124.8211,125.0469,124.6542,124.9389,28081.0
2022-04-22 14:30:00,127.24,127.32,127.05,127.28,28257.0,124.9095,124.988,124.723,124.9487,28257.0
2022-04-22 14:40:00,127.28,127.46,127.23,127.33,36289.0,124.9487,125.1255,124.8997,124.9978,36289.0
2022-04-22 14:50:00,127.34,127.71,127.29,127.62,57759.0,125.0076,125.3709,124.9586,125.2825,57759.0
2022-04-22 15:00:00,127.63,127.7,127.49,127.52,44580.0,125.2923,125.3611,125.1549,125.1844,44580.0
2022-04-22 15:10:00,127.51,128.34,127.49,128.34,50003.0,125.1745,125.9893,125.1549,125.9893,50003.0
2022-04-22 15:20:00,128.3,128.49,128.21,128.33,98257.0,125.9501,126.1366,125.8617,125.9795,98257.0
2022-04-22 15:30:00,128.31,128.55,128.26,128.43,61083.0,125.9599,126.1955,125.9108,126.0777,61083.0
2022-04-22 15:40:00,128.44,128.49,128.0,128.1,83923.0,126.0875,126.1366,125.6556,125.7537,83923.0
2022-04-22 15:50:00,128.1,128.16,127.58,128.09,317206.0,125.7537,125.8126,125.2433,125.7439,317206.0
2022-04-25 09:30:00,127.86,128.68,127.68,128.27,140447.0,125.5181,126.3231,125.3414,125.9206,140447.0
2022-04-25 09:40:00,128.23,128.38,127.82,128.08,104158.0,125.8813,126.0286,125.4789,125.7341,104158.0
2022-04-25 09:50:00,128.06,128.23,127.11,127.19,77032.0,125.7145,125.8813,124.7819,124.8604,77032.0
2022-04-25 10:00:00,127.17,127.42,125.98,126.35,91288.0,124.8408,125.0862,123.6726,124.0358,91288.0
2022-04-25 10:10:00,126.36,126.54,125.88,126.46,42476.0,124.0456,124.2223,123.5744,124.1438,42476.0
2022-04-25 10:20:00,126.43,127.24,126.22,127.08,55627.0,124.1143,124.9095,123.9082,124.7524,55627.0
2022-04-25 10:30:00,127.08,127.45,127.06,127.17,39977.0,124.7524,125.1156,124.7328,124.8408,39977.0
2022-04-25 10:40:00,127.19,127.52,126.86,127.52,24937.0,124.8604,125.1844,124.5364,125.1844,24937.0
2022-04-25 10:50:00,127.49,127.51,126.73,126.85,58968.0,125.1549,125.1745,124.4088,124.5266,58968.0
2022-04-25 11:00:00,126.86,126.93,126.42,126.47,58443.0,124.5364,124.6052,124.1045,124.1536,58443.0
2022-04-25 11:10:00,126.48,126.58,125.93,125.93,17504.0,124.1634,124.2616,123.6235,123.6235,17504.0
2022-04-25 11:20:00,125.94,126.2,125.8,125.89,15826.0,123.6333,123.8885,123.4959,123.5842,15826.0
2022-04-25 11:30:00,125.9,126.1,125.69,125.82,22490.0,123.594,123.7904,123.3879,123.5155,22490.0
2022-04-25 11:40:00,125.83,125.89,125.2,125.26,16966.0,123.5253,123.5842,122.9068,122.9657,16966.0
2022-04-25 11:50:00,125.29,125.38,125.17,125.3,16597.0,122.9952,123.0835,122.8774,123.005,16597.0
2022-04-25 12:00:00,125.3,126.13,125.24,126.03,15247.0,123.005,123.8198,122.9461,123.7216,15247.0
2022-04-25 12:10:00,126.05,126.27,125.85,125.86,15981.0,123.7413,123.9572,123.5449,123.5548,15981.0
2022-04-25 12:20:00,125.88,126.5,125.86,126.3,15863.0,123.5744,124.183,123.5548,123.9867,15863.0
2022-04-25 12:30:00,126.31,126.86,126.26,126.58,13200.0,123.9965,124.5364,123.9474,124.2616,13200.0
2022-04-25 12:40:00,126.58,126.81,126.39,126.79,19064.0,124.2616,124.4874,124.075,124.4677,19064.0
2022-04-25 12:50:00,126.79,126.86,126.43,126.47,14247.0,124.4677,124.5364,124.1143,124.1536,14247.0
2022-04-25 13:00:00,126.48,126.62,126.31,126.62,16100.0,124.1634,124.3008,123.9965,124.3008,16100.0
2022-04-25 13:10:00,126.62,126.95,126.61,126.78,15028.0,124.3008,124.6248,124.291,124.4579,15028.0
2022-04-25 13:20:00,126.8,126.84,126.5,126.58,13959.0,124.4775,124.5168,124.183,124.2616,13959.0
2022-04-25 13:30:00,126.61,126.82,126.47,126.53,13201.0,124.291,124.4972,124.1536,124.2125,13201.0
2022-04-25 13:40:00,126.48,126.95,126.48,126.92,18581.0,124.1634,124.6248,124.1634,124.5953,18581.0
2022-04-25 13:50:00,126.92,126.93,126.59,126.59,9536.0,124.5953,124.6052,124.2714,124.2714,9536.0
2022-04-25 14:00:00,126.63,126.75,126.41,126.7,11716.0,124.3107,124.4285,124.0947,124.3794,11716.0
2022-04-25 14:10:00,126.73,126.87,126.53,126.87,6961.0,124.4088,124.5463,124.2125,124.5463,6961.0
2022-04-25 14:20:00,126.84,127.31,126.81,127.3,15019.0,124.5168,124.9782,124.4874,124.9684,15019.0
2022-04-25 14:30:00,127.28,127.54,127.25,127.3,15380.0,124.9487,125.204,124.9193,124.9684,15380.0
2022-04-25 14:40:00,127.26,127.74,127.22,127.74,16273.0,124.9291,125.4003,124.8898,125.4003,16273.0
2022-04-25 14:50:00,127.74,127.84,127.46,127.48,16469.0,125.4003,125.4985,125.1255,125.1451,16469.0
2022-04-25 15:00:00,127.5,127.58,127.1,127.23,32130.0,125.1647,125.2433,124.772,124.8997,32130.0
2022-04-25 15:10:00,127.25,127.78,127.21,127.75,21907.0,124.9193,125.4396,124.88,125.4101,21907.0
2022-04-25 15:20:00,127.77,128.08,127.77,128.06,30030.0,125.4298,125.7341,125.4298,125.7145,30030.0
2022-04-25 15:30:00,128.04,128.17,127.93,128.1,34033.0,125.6948,125.8224,125.5868,125.7537,34033.0
2022-04-25 15:40:00,128.1,128.31,127.93,128.03,34695.0,125.7537,125.9599,125.5868,125.685,34695.0
2022-04-25 15:50:00,128.06,128.38,127.97,128.17,180875.0,125.7145,126.0286,125.6261,125.8224,180875.0
2022-04-26 09:30:00,127.95,128.02,126.77,126.85,45029.0,125.6065,125.6752,124.4481,124.5266,45029.0
2022-04-26 09:40:00,126.89,127.14,126.6,126.6,15565.0,124.5659,124.8113,124.2812,124.2812,15565.0
2022-04-26 09:50:00,126.58,126.58,125.61,125.63,24344.0,124.2616,124.2616,123.3093,123.329,24344.0
2022-04-26 10:00:00,125.53,125.7,125.1,125.28,32185.0,123.2308,123.3977,122.8087,122.9854,32185.0
2022-04-26 10:10:00,125.27,125.27,124.59,124.95,27421.0,122.9756,122.9756,122.308,122.6614,27421.0
2022-04-26 10:20:00,124.93,125.03,124.33,124.97,52705.0,122.6418,122.74,122.0528,122.6811,52705.0
2022-04-26 10:30:00,124.99,125.06,124.56,124.78,32243.0,122.7007,122.7694,122.2786,122.4945,32243.0
2022-04-26 10:40:00,124.79,125.1,124.69,125.1,18672.0,122.5044,122.8087,122.4062,122.8087,18672.0
2022-04-26 10:50:00,125.03,125.15,124.86,124.95,16009.0,122.74,122.8578,122.5731,122.6614,16009.0
2022-04-26 11:00:00,124.91,124.91,124.6,124.86,24378.0,122.6222,122.6222,122.3178,122.5731,24378.0
2022-04-26 11:10:00,124.81,125.03,124.73,124.82,21934.0,122.524,122.74,122.4455,122.5338,21934.0
2022-04-26 11:20:00,124.84,125.14,124.82,125.01,18744.0,122.5534,122.8479,122.5338,122.7203,18744.0
2022-04-26 11:30:00,124.96,125.18,124.77,125.01,18258.0,122.6712,122.8872,122.4847,122.7203,18258.0
2022-04-26 11:40:00,125.01,125.22,124.89,125.22,11524.0,122.7203,122.9265,122.6025,122.9265,11524.0
2022-04-26 11:50:00,125.23,125.6,125.22,125.46,10029.0,122.9363,123.2995,122.9265,123.1621,10029.0
2022-04-26 12:00:00,125.47,126.06,125.44,126.06,23744.0,123.1719,123.7511,123.1424,123.7511,23744.0
2022-04-26 12:10:00,126.04,126.34,126.0,126.19,14017.0,123.7315,124.026,123.6922,123.8787,14017.0
2022-04-26 12:20:00,126.2,126.41,126.2,126.4,10247.0,123.8885,124.0947,123.8885,124.0849,10247.0
2022-04-26 12:30:00,126.37,126.41,126.13,126.17,8252.0,124.0554,124.0947,123.8198,123.8591,8252.0
2022-04-26 12:40:00,126.14,126.27,126.07,126.15,9224.0,123.8296,123.9572,123.7609,123.8394,9224.0
2022-04-26 12:50:00,126.11,126.65,126.1,126.61,8129.0,123.8002,124.3303,123.7904,124.291,8129.0
2022-04-26 13:00:00,126.62,126.62,126.11,126.19,5307.0,124.3008,124.3008,123.8002,123.8787,5307.0
2022-04-26 13:10:00,126.12,126.27,126.01,126.06,8571.0,123.81,123.9572,123.702,123.7511,8571.0
2022-04-26 13:20:00,126.09,126.11,125.8,125.97,8471.0,123.7805,123.8002,123.4959,123.6627,8471.0
2022-04-26 13:30:00,125.97,126.01,125.71,125.94,10339.0,123.6627,123.702,123.4075,123.6333,10339.0
2022-04-26 13:40:00,125.9,126.24,125.84,126.11,11536.0,123.594,123.9278,123.5351,123.8002,11536.0
2022-04-26 13:50:00,126.12,126.12,125.69,125.75,18314.0,123.81,123.81,123.3879,123.4468,18314.0
2022-04-26 14:00:00,125.75,125.91,125.69,125.71,8127.0,123.4468,123.6038,123.3879,123.4075,8127.0
2022-04-26 14:10:00,125.74,125.98,125.7,125.75,12695.0,123.437,123.6726,123.3977,123.4468,12695.0
2022-04-26 14:20:00,125.73,126.01,125.73,125.88,9400.0,123.4271,123.702,123.4271,123.5744,9400.0
2022-04-26 14:30:00,125.81,126.0,125.75,125.81,9593.0,123.5057,123.6922,123.4468,123.5057,9593.0
2022-04-26 14:40:00,125.78,125.78,125.5,125.64,7718.0,123.4762,123.4762,123.2014,123.3388,7718.0
2022-04-26 14:50:00,125.55,125.93,125.53,125.87,8978.0,123.2504,123.6235,123.2308,123.5646,8978.0
2022-04-26 15:00:00,125.93,125.98,125.56,125.61,14443.0,123.6235,123.6726,123.2603,123.3093,14443.0
2022-04-26 15:10:00,125.67,125.7,125.04,125.04,23367.0,123.3682,123.3977,122.7498,122.7498,23367.0
2022-04-26 15:20:00,125.08,125.28,125.08,125.15,16463.0,122.789,122.9854,122.789,122.8578,16463.0
2022-04-26 15:30:00,125.16,125.22,124.95,125.22,27741.0,122.8676,122.9265,122.6614,122.9265,27741.0
2022-04-26 15:40:00,125.23,125.37,125.06,125.11,35608.0,122.9363,123.0737,122.7694,122.8185,35608.0
2022-04-26 15:50:00,125.1,125.33,124.54,124.61,188293.0,122.8087,123.0345,122.2589,122.3277,188293.0
2022-04-27 09:30:00,124.7,124.7,123.31,123.79,57866.0,122.416,122.416,121.0515,121.5227,57866.0
2022-04-27 09:40:00,123.88,124.06,123.54,123.96,38955.0,121.611,121.7877,121.2772,121.6896,38955.0
2022-04-27 09:50:00,124.08,124.08,123.17,123.37,34692.0,121.8074,121.8074,120.914,121.1104,34692.0
2022-04-27 10:00:00,123.4,123.57,122.8,123.01,40635.0,121.1398,121.3067,120.5508,120.757,40635.0
2022-04-27 10:10:00,123.03,123.05,121.84,122.01,27548.0,120.7766,120.7962,119.6084,119.7753,27548.0
2022-04-27 10:20:00,122.03,122.08,121.68,121.69,15697.0,119.7949,119.844,119.4513,119.4611,15697.0
2022-04-27 10:30:00,121.63,121.84,121.37,121.51,38352.0,119.4022,119.6084,119.147,119.2844,38352.0
2022-04-27 10:40:00,121.52,122.04,121.43,121.92,63299.0,119.2942,119.8047,119.2059,119.6869,63299.0
2022-04-27 10:50:00,121.94,121.95,121.12,121.21,17019.0,119.7066,119.7164,118.9016,118.9899,17019.0
2022-04-27 11:00:00,121.25,121.7,121.01,121.45,99672.0,119.0292,119.471,118.7936,119.2255,99672.0
2022-04-27 11:10:00,121.42,121.97,121.2,121.94,36489.0,119.1961,119.736,118.9801,119.7066,36489.0
2022-04-27 11:20:00,121.96,122.13,121.64,122.13,56655.0,119.7262,119.8931,119.4121,119.8931,56655.0
2022-04-27 11:30:00,122.2,122.77,122.06,122.72,22293.0,119.9618,120.5214,119.8244,120.4723,22293.0
2022-04-27 11:40:00,122.68,122.79,122.27,122.42,22022.0,120.433,120.541,120.0305,120.1778,22022.0
2022-04-27 11:50:00,122.44,122.44,121.9,122.28,33015.0,120.1974,120.1974,119.6673,120.0403,33015.0
2022-04-27 12:00:00,122.3,122.67,122.08,122.67,15964.0,120.06,120.4232,119.844,120.4232,15964.0
2022-04-27 12:10:00,122.72,123.14,122.6,122.93,17540.0,120.4723,120.8846,120.3545,120.6784,17540.0
2022-04-27 12:20:00,122.95,123.58,122.95,123.58,12975.0,120.6981,121.3165,120.6981,121.3165,12975.0
2022-04-27 12:30:00,123.6,123.68,123.27,123.46,19809.0,121.3362,121.4147,121.0122,121.1987,19809.0
2022-04-27 12:40:00,123.42,123.68,123.32,123.32,16579.0,121.1594,121.4147,121.0613,121.0613,16579.0
2022-04-27 12:50:00,123.32,123.32,123.0,123.1,11222.0,121.0613,121.0613,120.7471,120.8453,11222.0
2022-04-27 13:00:00,123.09,123.4,122.64,122.98,15422.0,120.8355,121.1398,120.3937,120.7275,15422.0
2022-04-27 13:10:00,122.96,123.07,122.75,122.75,9261.0,120.7079,120.8159,120.5017,120.5017,9261.0
2022-04-27 13:20:00,122.78,123.04,122.5,122.97,14478.0,120.5312,120.7864,120.2563,120.7177,14478.0
2022-04-27 13:30:00,123.13,123.25,123.0,123.08,15264.0,120.8748,120.9926,120.7471,120.8257,15264.0
2022-04-27 13:40:00,123.08,123.52,122.98,123.44,20032.0,120.8257,121.2576,120.7275,121.1791,20032.0
2022-04-27 13:50:00,123.4,123.52,123.37,123.45,11940.0,121.1398,121.2576,121.1104,121.1889,11940.0
2022-04-27 14:00:00,123.39,123.44,123.09,123.25,16630.0,121.13,121.1791,120.8355,120.9926,16630.0
2022-04-27 14:10:00,123.18,123.43,123.08,123.15,8490.0,120.9238,121.1693,120.8257,120.8944,8490.0
2022-04-27 14:20:00,123.19,123.26,123.02,123.05,9608.0,120.9337,121.0024,120.7668,120.7962,9608.0
2022-04-27 14:30:00,123.05,123.26,122.82,123.12,35168.0,120.7962,121.0024,120.5704,120.8649,35168.0
2022-04-27 14:40:00,123.15,123.72,123.13,123.37,18169.0,120.8944,121.454,120.8748,121.1104,18169.0
2022-04-27 14:50:00,123.34,123.35,122.72,122.81,14227.0,121.0809,121.0907,120.4723,120.5606,14227.0
2022-04-27 15:00:00,122.79,122.84,122.48,122.67,21176.0,120.541,120.5901,120.2367,120.4232,21176.0
2022-04-27 15:10:00,122.64,122.73,122.19,122.23,54314.0,120.3937,120.4821,119.952,119.9912,54314.0
2022-04-27 15:20:00,122.25,122.48,122.06,122.35,115040.0,120.0109,120.2367,119.8244,120.109,115040.0
2022-04-27 15:30:00,122.35,122.44,121.82,121.92,32428.0,120.109,120.1974,119.5888,119.6869,32428.0
2022-04-27 15:40:00,121.95,122.18,121.76,121.79,60099.0,119.7164,119.9422,119.5299,119.5593,60099.0
2022-04-27 15:50:00,121.76,121.76,121.18,121.21,233495.0,119.5299,119.5299,118.9605,118.9899,233495.0
2022-04-28 09:30:00,122.82,122.92,121.86,122.44,108433.0,120.5704,120.6686,119.628,120.1974,108433.0
2022-04-28 09:40:00,122.34,122.46,121.86,122.09,16741.0,120.0992,120.217,119.628,119.8538,16741.0
2022-04-28 09:50:00,122.21,122.55,122.07,122.55,12777.0,119.9716,120.3054,119.8342,120.3054,12777.0
2022-04-28 10:00:00,122.54,122.54,122.03,122.03,8795.0,120.2956,120.2956,119.7949,119.7949,8795.0
2022-04-28 10:10:00,121.9,122.35,121.85,122.31,9824.0,119.6673,120.109,119.6182,120.0698,9824.0
2022-04-28 10:20:00,122.35,122.43,122.08,122.08,12176.0,120.109,120.1876,119.844,119.844,12176.0
2022-04-28 10:30:00,122.15,122.18,121.72,121.72,8429.0,119.9127,119.9422,119.4906,119.4906,8429.0
2022-04-28 10:40:00,121.71,122.16,121.67,121.93,5055.0,119.4808,119.9225,119.4415,119.6967,5055.0
2022-04-28 10:50:00,121.91,122.57,121.88,122.48,11821.0,119.6771,120.325,119.6477,120.2367,11821.0
2022-04-28 11:00:00,122.42,122.92,122.38,122.79,13344.0,120.1778,120.6686,120.1385,120.541,13344.0
2022-04-28 11:10:00,122.82,122.9,122.63,122.79,17334.0,120.5704,120.649,120.3839,120.541,17334.0
2022-04-28 11:20:00,122.78,122.78,122.57,122.62,13054.0,120.5312,120.5312,120.325,120.3741,13054.0
2022-04-28 11:30:00,122.62,122.84,122.51,122.51,13713.0,120.3741,120.5901,120.2661,120.2661,13713.0
2022-04-28 11:40:00,122.5,122.58,122.12,122.12,9344.0,120.2563,120.3348,119.8833,119.8833,9344.0
2022-04-28 11:50:00,122.08,122.31,121.96,122.21,9579.0,119.844,120.0698,119.7262,119.9716,9579.0
2022-04-28 12:00:00,122.2,122.22,121.96,122.07,11002.0,119.9618,119.9814,119.7262,119.8342,11002.0
2022-04-28 12:10:00,122.12,122.26,122.07,122.25,13837.0,119.8833,120.0207,119.8342,120.0109,13837.0
2022-04-28 12:20:00,122.25,122.38,122.17,122.36,33756.0,120.0109,120.1385,119.9323,120.1189,33756.0
2022-04-28 12:30:00,122.4,122.77,122.34,122.52,23682.0,120.1581,120.5214,120.0992,120.2759,23682.0
2022-04-28 12:40:00,122.51,122.75,122.41,122.41,29257.0,120.2661,120.5017,120.1679,120.1679,29257.0
2022-04-28 12:50:00,122.4,122.49,122.27,122.39,32674.0,120.1581,120.2465,120.0305,120.1483,32674.0
2022-04-28 13:00:00,122.42,123.13,122.4,123.13,56955.0,120.1778,120.8748,120.1581,120.8748,56955.0
2022-04-28 13:10:00,123.13,123.53,123.11,123.43,18847.0,120.8748,121.2674,120.8551,121.1693,18847.0
2022-04-28 13:20:00,123.47,123.55,123.36,123.55,12974.0,121.2085,121.2871,121.1005,121.2871,12974.0
2022-04-28 13:30:00,123.62,123.71,123.46,123.65,12761.0,121.3558,121.4441,121.1987,121.3852,12761.0
2022-04-28 13:40:00,123.68,123.7,123.34,123.51,11215.0,121.4147,121.4343,121.0809,121.2478,11215.0
2022-04-28 13:50:00,123.46,123.5,123.31,123.33,17448.0,121.1987,121.238,121.0515,121.0711,17448.0
2022-04-28 14:00:00,123.35,123.61,123.25,123.56,10120.0,121.0907,121.346,120.9926,121.2969,10120.0
2022-04-28 14:10:00,123.63,123.78,123.61,123.67,9906.0,121.3656,121.5129,121.346,121.4049,9906.0
2022-04-28 14:20:00,123.69,123.89,123.62,123.81,9935.0,121.4245,121.6208,121.3558,121.5423,9935.0
2022-04-28 14:30:00,123.82,123.88,123.71,123.8,11128.0,121.5521,121.611,121.4441,121.5325,11128.0
2022-04-28 14:40:00,123.78,123.94,123.75,123.92,7200.0,121.5129,121.6699,121.4834,121.6503,7200.0
2022-04-28 14:50:00,123.93,124.02,123.77,123.82,8911.0,121.6601,121.7485,121.503,121.5521,8911.0
2022-04-28 15:00:00,123.83,124.22,123.82,124.17,13093.0,121.5619,121.9448,121.5521,121.8957,13093.0
2022-04-28 15:10:00,124.18,124.18,124.02,124.09,13297.0,121.9055,121.9055,121.7485,121.8172,13297.0
2022-04-28 15:20:00,124.12,124.3,124.01,124.01,13390.0,121.8466,122.0233,121.7386,121.7386,13390.0
2022-04-28 15:30:00,124.04,124.04,123.47,123.51,39381.0,121.7681,121.7681,121.2085,121.2478,39381.0
2022-04-28 15:40:00,123.52,123.53,123.17,123.29,65555.0,121.2576,121.2674,120.914,121.0318,65555.0
2022-04-28 15:50:00,123.26,123.43,123.12,123.4,153328.0,121.0024,121.1693,120.8649,121.1398,153328.0
2022-04-29 09:30:00,123.01,124.03,122.26,122.54,47945.0,120.757,121.7583,120.0207,120.2956,47945.0
2022-04-29 09:40:00,122.59,122.87,122.07,122.71,24717.0,120.3447,120.6195,119.8342,120.4625,24717.0
2022-04-29 09:50:00,122.73,123.25,122.69,123.2,18028.0,120.4821,120.9926,120.4428,120.9435,18028.0
2022-04-29 10:00:00,123.27,123.34,122.44,122.57,20667.0,121.0122,121.0809,120.1974,120.325,20667.0
2022-04-29 10:10:00,122.6,122.65,121.96,121.98,30806.0,120.3545,120.4036,119.7262,119.7458,30806.0
2022-04-29 10:20:00,121.96,122.22,121.34,121.34,29021.0,119.7262,119.9814,119.1175,119.1175,29021.0
2022-04-29 10:30:00,121.33,121.53,121.04,121.28,57527.0,119.1077,119.3041,118.823,119.0586,57527.0
2022-04-29 10:40:00,121.29,121.3,120.6,120.73,41826.0,119.0685,119.0783,118.3911,118.5187,41826.0
2022-04-29 10:50:00,120.73,121.02,120.69,120.98,24099.0,118.5187,118.8034,118.4795,118.7641,24099.0
2022-04-29 11:00:00,120.98,120.98,120.61,120.71,17617.0,118.7641,118.7641,118.4009,118.4991,17617.0
2022-04-29 11:10:00,120.71,120.87,120.5,120.79,38402.0,118.4991,118.6562,118.2929,118.5776,38402.0
2022-04-29 11:20:00,120.8,121.02,120.61,120.96,33670.0,118.5874,118.8034,118.4009,118.7445,33670.0
2022-04-29 11:30:00,120.97,121.05,120.67,120.74,28336.0,118.7543,118.8329,118.4598,118.5285,28336.0
2022-04-29 11:40:00,120.72,121.01,120.68,120.85,14313.0,118.5089,118.7936,118.4696,118.6365,14313.0
2022-04-29 11:50:00,120.84,120.88,120.48,120.52,10459.0,118.6267,118.666,118.2733,118.3126,10459.0
2022-04-29 12:00:00,120.48,120.51,120.05,120.28,11764.0,118.2733,118.3027,117.8512,118.077,11764.0
2022-04-29 12:10:00,120.32,120.42,119.95,120.13,76056.0,118.1162,118.2144,117.753,117.9297,76056.0
2022-04-29 12:20:00,120.13,120.43,120.05,120.33,17747.0,117.9297,118.2242,117.8512,118.126,17747.0
2022-04-29 12:30:00,120.33,120.52,120.24,120.38,16635.0,118.126,118.3126,118.0377,118.1751,16635.0
2022-04-29 12:40:00,120.33,120.38,120.05,120.12,7839.0,118.126,118.1751,117.8512,117.9199,7839.0
2022-04-29 12:50:00,120.11,120.11,119.78,119.98,9836.0,117.9101,117.9101,117.5861,117.7825,9836.0
2022-04-29 13:00:00,119.96,120.11,119.81,119.9,18583.0,117.7628,117.9101,117.6156,117.7039,18583.0
2022-04-29 13:10:00,119.87,120.01,119.69,120.01,8085.0,117.6745,117.8119,117.4978,117.8119,8085.0
2022-04-29 13:20:00,120.03,120.17,119.9,120.01,25464.0,117.8315,117.969,117.7039,117.8119,25464.0
2022-04-29 13:30:00,120.03,120.32,119.86,119.88,79254.0,117.8315,118.1162,117.6647,117.6843,79254.0
2022-04-29 13:40:00,119.88,119.9,119.61,119.72,19622.0,117.6843,117.7039,117.4192,117.5272,19622.0
2022-04-29 13:50:00,119.76,119.89,119.71,119.79,15258.0,117.5665,117.6941,117.5174,117.5959,15258.0
2022-04-29 14:00:00,119.81,119.84,119.68,119.69,18715.0,117.6156,117.645,117.4879,117.4978,18715.0
2022-04-29 14:10:00,119.65,120.04,119.62,119.8,19238.0,117.4585,117.8414,117.429,117.6058,19238.0
2022-04-29 14:20:00,119.78,119.92,119.76,119.8,12837.0,117.5861,117.7236,117.5665,117.6058,12837.0
2022-04-29 14:30:00,119.8,119.84,119.48,119.52,41605.0,117.6058,117.645,117.2916,117.3309,41605.0
2022-04-29 14:40:00,119.55,119.56,119.22,119.27,17493.0,117.3603,117.3701,117.0364,117.0855,17493.0
2022-04-29 14:50:00,119.26,119.32,118.98,119.14,39731.0,117.0756,117.1345,116.8008,116.9578,39731.0
2022-04-29 15:00:00,119.12,119.23,118.66,118.66,31432.0,116.9382,117.0462,116.4866,116.4866,31432.0
2022-04-29 15:10:00,118.65,119.03,118.64,119.0,125418.0,116.4768,116.8499,116.467,116.8204,125418.0
2022-04-29 15:20:00,119.01,119.2,118.87,118.95,27342.0,116.8302,117.0167,116.6928,116.7713,27342.0
2022-04-29 15:30:00,118.91,119.1,118.7,118.93,99261.0,116.7321,116.9186,116.5259,116.7517,99261.0
2022-04-29 15:40:00,118.96,119.14,118.74,118.76,51371.0,116.7811,116.9578,116.5652,116.5848,51371.0
2022-04-29 15:50:00,118.75,118.75,117.74,118.05,233817.0,116.575,116.575,115.5835,115.8878,233817.0
2022-05-02 09:30:00,119.0,119.01,117.87,118.01,149937.0,116.8204,116.8302,115.7111,115.8485,149937.0
2022-05-02 09:40:00,117.93,119.44,117.75,119.1,47637.0,115.77,117.2523,115.5933,116.9186,47637.0
2022-05-02 09:50:00,119.01,120.22,118.95,120.09,33136.0,116.8302,118.0181,116.7713,117.8904,33136.0
2022-05-02 10:00:00,120.0,120.52,119.86,120.19,59152.0,117.8021,118.3126,117.6647,117.9886,59152.0
2022-05-02 10:10:00,120.16,120.3,119.68,120.29,82016.0,117.9592,118.0966,117.4879,118.0868,82016.0
2022-05-02 10:20:00,120.32,121.19,120.18,121.16,28783.0,118.1162,118.9703,117.9788,118.9408,28783.0
2022-05-02 10:30:00,121.15,121.57,120.85,120.93,49830.0,118.931,119.3433,118.6365,118.7151,49830.0
2022-05-02 10:40:00,120.93,121.07,120.13,120.24,80360.0,118.7151,118.8525,117.9297,118.0377,80360.0
2022-05-02 10:50:00,120.24,120.24,119.66,119.99,42449.0,118.0377,118.0377,117.4683,117.7923,42449.0
2022-05-02 11:00:00,120.02,120.02,118.98,119.87,76908.0,117.8217,117.8217,116.8008,117.6745,76908.0
2022-05-02 11:10:00,119.87,120.02,119.0,119.05,24871.0,117.6745,117.8217,116.8204,116.8695,24871.0
2022-05-02 11:20:00,119.05,119.23,118.75,118.89,68768.0,116.8695,117.0462,116.575,116.7124,68768.0
2022-05-02 11:30:00,118.89,119.56,118.7,119.07,29284.0,116.7124,117.3701,116.5259,116.8891,29284.0
2022-05-02 11:40:00,119.03,119.26,118.73,118.91,72419.0,116.8499,117.0756,116.5553,116.7321,72419.0
2022-05-02 11:50:00,118.91,119.05,118.84,118.93,30513.0,116.7321,116.8695,116.6633,116.7517,30513.0
2022-05-02 12:00:00,118.96,119.01,118.33,118.7,24807.0,116.7811,116.8302,116.1627,116.5259,24807.0
2022-05-02 12:10:00,118.78,119.16,118.72,119.13,18703.0,116.6044,116.9775,116.5455,116.948,18703.0
2022-05-02 12:20:00,119.32,119.67,118.84,118.95,56005.0,117.1345,117.4781,116.6633,116.7713,56005.0
2022-05-02 12:30:00,118.96,119.48,118.92,118.92,19784.0,116.7811,117.2916,116.7419,116.7419,19784.0
2022-05-02 12:40:00,119.0,119.07,118.76,118.88,16008.0,116.8204,116.8891,116.5848,116.7026,16008.0
2022-05-02 12:50:00,118.89,118.96,118.04,118.31,57535.0,116.7124,116.7811,115.878,116.143,57535.0
2022-05-02 13:00:00,118.29,118.37,117.85,118.11,31009.0,116.1234,116.2019,115.6915,115.9467,31009.0
2022-05-02 13:10:00,118.08,118.36,118.01,118.04,13730.0,115.9173,116.1921,115.8485,115.878,13730.0
2022-05-02 13:20:00,118.01,118.25,117.93,118.11,19185.0,115.8485,116.0841,115.77,115.9467,19185.0
2022-05-02 13:30:00,118.08,118.19,117.91,118.15,14183.0,115.9173,116.0252,115.7504,115.986,14183.0
2022-05-02 13:40:00,118.22,118.38,118.02,118.02,11706.0,116.0547,116.2118,115.8584,115.8584,11706.0
2022-05-02 13:50:00,118.03,118.33,118.02,118.3,9919.0,115.8682,116.1627,115.8584,116.1332,9919.0
2022-05-02 14:00:00,118.22,118.86,118.17,118.69,13761.0,116.0547,116.683,116.0056,116.5161,13761.0
2022-05-02 14:10:00,118.64,118.74,118.26,118.41,15252.0,116.467,116.5652,116.094,116.2412,15252.0
2022-05-02 14:20:00,118.38,118.56,118.33,118.53,11787.0,116.2118,116.3885,116.1627,116.359,11787.0
2022-05-02 14:30:00,118.45,118.71,118.4,118.46,13812.0,116.2805,116.5357,116.2314,116.2903,13812.0
2022-05-02 14:40:00,118.4,118.65,118.22,118.58,12523.0,116.2314,116.4768,116.0547,116.4081,12523.0
2022-05-02 14:50:00,118.62,118.83,118.44,118.53,23531.0,116.4474,116.6535,116.2707,116.359,23531.0
2022-05-02 15:00:00,118.54,119.24,118.54,119.13,20618.0,116.3688,117.056,116.3688,116.948,20618.0
2022-05-02 15:10:00,119.12,119.75,119.12,119.64,20749.0,116.9382,117.5567,116.9382,117.4487,20749.0
2022-05-02 15:20:00,119.65,120.0,119.63,119.84,26178.0,117.4585,117.8021,117.4389,117.645,26178.0
2022-05-02 15:30:00,119.87,120.31,119.87,120.03,43454.0,117.6745,118.1064,117.6745,117.8315,43454.0
2022-05-02 15:40:00,120.06,120.23,119.59,119.96,44252.0,117.861,118.0279,117.3996,117.7628,44252.0
2022-05-02 15:50:00,119.98,120.13,119.82,120.01,151013.0,117.7825,117.9297,117.6254,117.8119,151013.0
2022-05-03 09:30:00,120.05,121.28,120.02,120.92,72701.0,117.8512,119.0586,117.8217,118.7052,72701.0
2022-05-03 09:40:00,120.89,120.9,120.33,120.59,22341.0,118.6758,118.6856,118.126,118.3813,22341.0
2022-05-03 09:50:00,120.51,121.22,120.27,121.08,59023.0,118.3027,118.9997,118.0671,118.8623,59023.0
2022-05-03 10:00:00,121.24,121.69,121.05,121.17,70661.0,119.0194,119.4611,118.8329,118.9507,70661.0
2022-05-03 10:10:00,121.17,121.82,120.87,121.75,34493.0,118.9507,119.5888,118.6562,119.52,34493.0
2022-05-03 10:20:00,121.69,121.82,121.3,121.52,34970.0,119.4611,119.5888,119.0783,119.2942,34970.0
2022-05-03 10:30:00,121.51,121.59,120.94,121.1,38533.0,119.2844,119.363,118.7249,118.8819,38533.0
2022-05-03 10:40:00,121.1,121.5,121.1,121.48,37006.0,118.8819,119.2746,118.8819,119.255,37006.0
2022-05-03 10:50:00,121.48,121.76,121.43,121.6,49946.0,119.255,119.5299,119.2059,119.3728,49946.0
2022-05-03 11:00:00,121.64,122.68,121.53,122.59,52739.0,119.4121,120.433,119.3041,120.3447,52739.0
2022-05-03 11:10:00,122.52,122.69,122.3,122.49,40146.0,120.2759,120.4428,120.06,120.2465,40146.0
2022-05-03 11:20:00,122.44,122.44,122.02,122.2,32675.0,120.1974,120.1974,119.7851,119.9618,32675.0
2022-05-03 11:30:00,122.2,122.62,122.18,122.34,18220.0,119.9618,120.3741,119.9422,120.0992,18220.0
2022-05-03 11:40:00,122.34,122.55,122.06,122.14,12147.0,120.0992,120.3054,119.8244,119.9029,12147.0
2022-05-03 11:50:00,122.08,122.3,122.03,122.18,12059.0,119.844,120.06,119.7949,119.9422,12059.0
2022-05-03 12:00:00,122.19,122.43,121.59,121.75,26159.0,119.952,120.1876,119.363,119.52,26159.0
2022-05-03 12:10:00,121.75,121.81,121.58,121.78,17812.0,119.52,119.5789,119.3531,119.5495,17812.0
2022-05-03 12:20:00,121.81,122.09,121.79,121.95,22596.0,119.5789,119.8538,119.5593,119.7164,22596.0
2022-05-03 12:30:00,121.91,122.23,121.82,122.08,16812.0,119.6771,119.9912,119.5888,119.844,16812.0
2022-05-03 12:40:00,122.07,122.14,121.87,121.95,20518.0,119.8342,119.9029,119.6378,119.7164,20518.0
2022-05-03 12:50:00,121.97,122.12,121.87,122.07,11815.0,119.736,119.8833,119.6378,119.8342,11815.0
2022-05-03 13:00:00,122.1,122.4,122.06,122.19,12658.0,119.8636,120.1581,119.8244,119.952,12658.0
2022-05-03 13:10:00,122.2,122.37,122.1,122.32,14610.0,119.9618,120.1287,119.8636,120.0796,14610.0
2022-05-03 13:20:00,122.3,122.35,121.93,122.13,24712.0,120.06,120.109,119.6967,119.8931,24712.0
2022-05-03 13:30:00,122.17,122.26,122.05,122.22,11490.0,119.9323,120.0207,119.8145,119.9814,11490.0
2022-05-03 13:40:00,122.19,122.31,122.06,122.13,13749.0,119.952,120.0698,119.8244,119.8931,13749.0
2022-05-03 13:50:00,122.18,122.19,121.87,122.05,36827.0,119.9422,119.952,119.6378,119.8145,36827.0
2022-05-03 14:00:00,122.04,122.1,121.8,121.95,14204.0,119.8047,119.8636,119.5691,119.7164,14204.0
2022-05-03 14:10:00,121.94,121.96,121.51,121.66,24053.0,119.7066,119.7262,119.2844,119.4317,24053.0
2022-05-03 14:20:00,121.66,121.85,121.55,121.76,37859.0,119.4317,119.6182,119.3237,119.5299,37859.0
2022-05-03 14:30:00,121.74,122.03,121.7,121.76,16127.0,119.5102,119.7949,119.471,119.5299,16127.0
2022-05-03 14:40:00,121.76,121.95,121.55,121.9,19650.0,119.5299,119.7164,119.3237,119.6673,19650.0
2022-05-03 14:50:00,121.9,122.41,121.88,122.41,15937.0,119.6673,120.1679,119.6477,120.1679,15937.0
2022-05-03 15:00:00,122.41,122.43,122.09,122.35,28051.0,120.1679,120.1876,119.8538,120.109,28051.0
2022-05-03 15:10:00,122.38,122.55,122.09,122.18,36787.0,120.1385,120.3054,119.8538,119.9422,36787.0
2022-05-03 15:20:00,122.2,122.51,122.15,122.46,38460.0,119.9618,120.2661,119.9127,120.217,38460.0
2022-05-03 15:30:00,122.47,122.55,122.12,122.22,47093.0,120.2268,120.3054,119.8833,119.9814,47093.0
2022-05-03 15:40:00,122.19,122.21,121.9,121.93,56167.0,119.952,119.9716,119.6673,119.6967,56167.0
2022-05-03 15:50:00,121.95,122.52,121.81,122.52,185894.0,119.7164,120.2759,119.5789,120.2759,185894.0
2022-05-04 09:30:00,122.88,122.88,121.51,121.73,50186.0,120.6293,120.6293,119.2844,119.5004,50186.0
2022-05-04 09:40:00,121.72,122.0,121.54,121.86,17810.0,119.4906,119.7655,119.3139,119.628,17810.0
2022-05-04 09:50:00,121.88,122.23,121.77,122.1,20608.0,119.6477,119.9912,119.5397,119.8636,20608.0
2022-05-04 10:00:00,122.09,122.09,121.44,121.55,46975.0,119.8538,119.8538,119.2157,119.3237,46975.0
2022-05-04 10:10:00,121.56,121.69,121.17,121.19,17153.0,119.3335,119.4611,118.9507,118.9703,17153.0
2022-05-04 10:20:00,121.19,121.66,121.1,121.59,18329.0,118.9703,119.4317,118.8819,119.363,18329.0
2022-05-04 10:30:00,121.53,121.66,121.4,121.59,13289.0,119.3041,119.4317,119.1764,119.363,13289.0
2022-05-04 10:40:00,121.6,121.63,121.13,121.15,9854.0,119.3728,119.4022,118.9114,118.931,9854.0
2022-05-04 10:50:00,121.12,121.15,120.91,121.09,12885.0,118.9016,118.931,118.6954,118.8721,12885.0
2022-05-04 11:00:00,121.07,121.1,120.5,120.73,41988.0,118.8525,118.8819,118.2929,118.5187,41988.0
2022-05-04 11:10:00,120.73,121.02,120.55,121.0,16769.0,118.5187,118.8034,118.342,118.7838,16769.0
2022-05-04 11:20:00,121.03,121.03,120.76,120.76,20612.0,118.8132,118.8132,118.5482,118.5482,20612.0
2022-05-04 11:30:00,120.77,120.92,120.39,120.91,28017.0,118.558,118.7052,118.1849,118.6954,28017.0
2022-05-04 11:40:00,120.9,121.09,120.84,120.92,13887.0,118.6856,118.8721,118.6267,118.7052,13887.0
2022-05-04 11:50:00,120.89,120.97,120.79,120.91,6624.0,118.6758,118.7543,118.5776,118.6954,6624.0
2022-05-04 12:00:00,120.88,120.92,120.67,120.82,7374.0,118.666,118.7052,118.4598,118.6071,7374.0
2022-05-04 12:10:00,120.8,121.2,120.74,121.18,19370.0,118.5874,118.9801,118.5285,118.9605,19370.0
2022-05-04 12:20:00,121.19,121.52,121.19,121.4,11787.0,118.9703,119.2942,118.9703,119.1764,11787.0
2022-05-04 12:30:00,121.42,121.44,121.28,121.4,9842.0,119.1961,119.2157,119.0586,119.1764,9842.0
2022-05-04 12:40:00,121.37,121.45,121.26,121.42,15525.0,119.147,119.2255,119.039,119.1961,15525.0
2022-05-04 12:50:00,121.43,121.85,121.43,121.75,24385.0,119.2059,119.6182,119.2059,119.52,24385.0
2022-05-04 13:00:00,121.83,121.93,121.73,121.81,18524.0,119.5986,119.6967,119.5004,119.5789,18524.0
2022-05-04 13:10:00,121.68,121.86,121.62,121.81,9610.0,119.4513,119.628,119.3924,119.5789,9610.0
2022-05-04 13:20:00,121.86,122.11,121.76,121.78,19391.0,119.628,119.8734,119.5299,119.5495,19391.0
2022-05-04 13:30:00,121.81,121.91,121.72,121.82,8007.0,119.5789,119.6771,119.4906,119.5888,8007.0
2022-05-04 13:40:00,121.85,121.92,121.77,121.89,8929.0,119.6182,119.6869,119.5397,119.6575,8929.0
2022-05-04 13:50:00,121.89,122.19,121.88,122.1,8973.0,119.6575,119.952,119.6477,119.8636,8973.0
2022-05-04 14:00:00,122.1,122.61,121.79,122.17,25027.0,119.8636,120.3643,119.5593,119.9323,25027.0
2022-05-04 14:10:00,122.28,122.28,121.61,121.77,50404.0,120.0403,120.0403,119.3826,119.5397,50404.0
2022-05-04 14:20:00,121.69,121.83,121.36,121.72,69743.0,119.4611,119.5986,119.1372,119.4906,69743.0
2022-05-04 14:30:00,121.8,121.92,120.35,121.0,29416.0,119.5691,119.6869,118.1457,118.7838,29416.0
2022-05-04 14:40:00,120.82,122.49,120.78,122.28,30123.0,118.6071,120.2465,118.5678,120.0403,30123.0
2022-05-04 14:50:00,122.34,122.92,122.26,122.81,32519.0,120.0992,120.6686,120.0207,120.5606,32519.0
2022-05-04 15:00:00,122.81,123.04,122.51,122.86,26063.0,120.5606,120.7864,120.2661,120.6097,26063.0
2022-05-04 15:10:00,122.9,123.15,122.73,122.84,27000.0,120.649,120.8944,120.4821,120.5901,27000.0
2022-05-04 15:20:00,122.77,123.33,122.77,123.3,20854.0,120.5214,121.0711,120.5214,121.0416,20854.0
2022-05-04 15:30:00,123.3,123.5,123.28,123.43,24421.0,121.0416,121.238,121.022,121.1693,24421.0
2022-05-04 15:40:00,123.42,123.58,123.25,123.54,45675.0,121.1594,121.3165,120.9926,121.2772,45675.0
2022-05-04 15:50:00,123.57,123.85,123.54,123.77,131362.0,121.3067,121.5816,121.2772,121.503,131362.0
2022-05-05 09:30:00,123.09,123.59,122.31,122.54,34423.0,120.8355,121.3263,120.0698,120.2956,34423.0
2022-05-05 09:40:00,122.48,122.82,122.4,122.69,22324.0,120.2367,120.5704,120.1581,120.4428,22324.0
2022-05-05 09:50:00,122.64,122.99,122.3,122.68,11583.0,120.3937,120.7373,120.06,120.433,11583.0
2022-05-05 10:00:00,122.62,122.71,121.08,121.73,58497.0,120.3741,120.4625,118.8623,119.5004,58497.0
2022-05-05 10:10:00,121.74,121.84,121.4,121.49,16153.0,119.5102,119.6084,119.1764,119.2648,16153.0
2022-05-05 10:20:00,121.49,121.49,120.84,120.98,19610.0,119.2648,119.2648,118.6267,118.7641,19610.0
2022-05-05 10:30:00,120.85,120.97,120.56,120.72,18480.0,118.6365,118.7543,118.3518,118.5089,18480.0
2022-05-05 10:40:00,120.62,120.76,120.05,120.27,53185.0,118.4107,118.5482,117.8512,118.0671,53185.0
2022-05-05 10:50:00,120.23,120.25,119.89,120.19,31001.0,118.0279,118.0475,117.6941,117.9886,31001.0
2022-05-05 11:00:00,120.27,120.52,119.9,120.16,37670.0,118.0671,118.3126,117.7039,117.9592,37670.0
2022-05-05 11:10:00,120.16,120.81,120.0,120.57,42314.0,117.9592,118.5973,117.8021,118.3616,42314.0
2022-05-05 11:20:00,120.56,120.64,120.29,120.6,13051.0,118.3518,118.4304,118.0868,118.3911,13051.0
2022-05-05 11:30:00,120.66,120.96,120.59,120.88,11645.0,118.45,118.7445,118.3813,118.666,11645.0
2022-05-05 11:40:00,120.93,120.93,120.39,120.44,11521.0,118.7151,118.7151,118.1849,118.234,11521.0
2022-05-05 11:50:00,120.42,120.42,119.44,119.86,27553.0,118.2144,118.2144,117.2523,117.6647,27553.0
2022-05-05 12:00:00,119.86,120.15,119.52,120.04,13108.0,117.6647,117.9493,117.3309,117.8414,13108.0
2022-05-05 12:10:00,120.01,120.35,119.91,120.31,10551.0,117.8119,118.1457,117.7137,118.1064,10551.0
2022-05-05 12:20:00,120.36,120.37,120.07,120.16,6979.0,118.1555,118.1653,117.8708,117.9592,6979.0
2022-05-05 12:30:00,120.15,120.32,119.85,120.13,16650.0,117.9493,118.1162,117.6548,117.9297,16650.0
2022-05-05 12:40:00,120.08,120.08,119.64,119.88,9933.0,117.8806,117.8806,117.4487,117.6843,9933.0
2022-05-05 12:50:00,119.86,120.14,119.83,120.14,9885.0,117.6647,117.9395,117.6352,117.9395,9885.0
2022-05-05 13:00:00,120.17,120.58,120.12,120.35,28467.0,117.969,118.3715,117.9199,118.1457,28467.0
2022-05-05 13:10:00,120.27,120.27,119.69,119.85,12277.0,118.0671,118.0671,117.4978,117.6548,12277.0
2022-05-05 13:20:00,119.81,120.02,119.74,119.95,9388.0,117.6156,117.8217,117.5469,117.753,9388.0
2022-05-05 13:30:00,119.92,120.45,119.67,120.04,34140.0,117.7236,118.2438,117.4781,117.8414,34140.0
2022-05-05 13:40:00,120.04,120.3,119.75,119.75,14020.0,117.8414,118.0966,117.5567,117.5567,14020.0
2022-05-05 13:50:00,119.79,119.82,119.23,119.46,15428.0,117.5959,117.6254,117.0462,117.272,15428.0
2022-05-05 14:00:00,119.51,119.78,119.43,119.69,14039.0,117.3211,117.5861,117.2425,117.4978,14039.0
2022-05-05 14:10:00,119.71,119.92,119.53,119.85,15056.0,117.5174,117.7236,117.3407,117.6548,15056.0
2022-05-05 14:20:00,119.82,119.82,119.25,119.28,12067.0,117.6254,117.6254,117.0658,117.0953,12067.0
2022-05-05 14:30:00,119.28,119.38,119.17,119.31,11212.0,117.0953,117.1934,116.9873,117.1247,11212.0
2022-05-05 14:40:00,119.3,119.51,119.2,119.37,9875.0,117.1149,117.3211,117.0167,117.1836,9875.0
2022-05-05 14:50:00,119.33,119.69,119.01,119.1,19585.0,117.1444,117.4978,116.8302,116.9186,19585.0
2022-05-05 15:00:00,119.08,119.16,118.72,118.8,21901.0,116.8989,116.9775,116.5455,116.6241,21901.0
2022-05-05 15:10:00,118.84,118.92,118.59,118.7,23806.0,116.6633,116.7419,116.4179,116.5259,23806.0
2022-05-05 15:20:00,118.68,118.88,118.58,118.61,20840.0,116.5063,116.7026,116.4081,116.4375,20840.0
2022-05-05 15:30:00,118.56,119.01,118.3,118.87,70122.0,116.3885,116.8302,116.1332,116.6928,70122.0
2022-05-05 15:40:00,118.86,119.04,118.49,118.54,61347.0,116.683,116.8597,116.3197,116.3688,61347.0
2022-05-05 15:50:00,118.58,119.74,118.58,119.62,194579.0,116.4081,117.5469,116.4081,117.429,194579.0
2022-05-06 09:30:00,119.16,119.5,118.12,118.21,46302.0,116.9775,117.3112,115.9565,116.0449,46302.0
2022-05-06 09:40:00,118.27,118.5,117.61,117.74,20884.0,116.1038,116.3296,115.4559,115.5835,20884.0
2022-05-06 09:50:00,117.8,117.8,116.61,116.72,19515.0,115.6424,115.6424,114.4742,114.5822,19515.0
2022-05-06 10:00:00,116.71,117.15,116.64,116.77,25022.0,114.5723,115.0043,114.5036,114.6312,25022.0
2022-05-06 10:10:00,116.78,117.94,116.64,117.73,26345.0,114.6411,115.7798,114.5036,115.5737,26345.0
2022-05-06 10:20:00,117.62,117.86,117.24,117.4,25870.0,115.4657,115.7013,115.0926,115.2497,25870.0
2022-05-06 10:30:00,117.38,117.52,116.68,116.98,25620.0,115.2301,115.3675,114.5429,114.8374,25620.0
2022-05-06 10:40:00,116.89,118.08,116.8,118.02,26943.0,114.7491,115.9173,114.6607,115.8584,26943.0
2022-05-06 10:50:00,118.16,118.29,117.8,118.16,22572.0,115.9958,116.1234,115.6424,115.9958,22572.0
2022-05-06 11:00:00,118.11,118.23,117.41,117.68,23290.0,115.9467,116.0645,115.2595,115.5246,23290.0
2022-05-06 11:10:00,117.66,118.1,117.16,117.7,24411.0,115.5049,115.9369,115.0141,115.5442,24411.0
2022-05-06 11:20:00,117.73,117.99,117.56,117.71,26774.0,115.5737,115.8289,115.4068,115.554,26774.0
2022-05-06 11:30:00,117.74,117.82,116.69,116.69,25131.0,115.5835,115.662,114.5527,114.5527,25131.0
2022-05-06 11:40:00,116.65,116.97,116.58,116.8,17772.0,114.5134,114.8276,114.4447,114.6607,17772.0
2022-05-06 11:50:00,116.8,117.19,116.37,116.55,17984.0,114.6607,115.0436,114.2386,114.4153,17984.0
2022-05-06 12:00:00,116.51,117.28,116.39,116.93,15056.0,114.376,115.1319,114.2582,114.7883,15056.0
2022-05-06 12:10:00,116.9,116.9,116.43,116.43,16271.0,114.7589,114.7589,114.2975,114.2975,16271.0
2022-05-06 12:20:00,116.47,117.13,116.47,117.13,11389.0,114.3367,114.9847,114.3367,114.9847,11389.0
2022-05-06 12:30:00,117.08,117.21,116.73,116.95,12229.0,114.9356,115.0632,114.592,114.808,12229.0
2022-05-06 12:40:00,116.9,117.14,116.75,117.09,10917.0,114.7589,114.9945,114.6116,114.9454,10917.0
2022-05-06 12:50:00,117.07,117.64,116.85,117.52,16075.0,114.9258,115.4853,114.7098,115.3675,16075.0
2022-05-06 13:00:00,117.53,117.76,117.39,117.56,17272.0,115.3773,115.6031,115.2399,115.4068,17272.0
2022-05-06 13:10:00,117.57,117.63,117.01,117.08,16403.0,115.4166,115.4755,114.8669,114.9356,16403.0
2022-05-06 13:20:00,117.03,117.31,116.97,117.04,14655.0,114.8865,115.1614,114.8276,114.8963,14655.0
2022-05-06 13:30:00,117.08,117.25,116.69,116.78,11829.0,114.9356,115.1025,114.5527,114.6411,11829.0
2022-05-06 13:40:00,116.76,117.04,116.41,116.42,17420.0,114.6214,114.8963,114.2778,114.2877,17420.0
2022-05-06 13:50:00,116.46,116.46,116.09,116.16,14051.0,114.3269,114.3269,113.9637,114.0324,14051.0
2022-05-06 14:00:00,116.15,116.39,115.8,115.81,15466.0,114.0226,114.2582,113.679,113.6888,15466.0
2022-05-06 14:10:00,115.83,116.17,115.82,115.89,18696.0,113.7085,114.0422,113.6986,113.7674,18696.0
2022-05-06 14:20:00,115.88,116.03,115.64,115.78,15391.0,113.7575,113.9048,113.5219,113.6594,15391.0
2022-05-06 14:30:00,115.78,115.87,115.48,115.51,13563.0,113.6594,113.7477,113.3649,113.3943,13563.0
2022-05-06 14:40:00,115.53,115.69,115.25,115.56,14777.0,113.414,113.571,113.1391,113.4434,14777.0
2022-05-06 14:50:00,115.56,115.81,115.32,115.32,23004.0,113.4434,113.6888,113.2078,113.2078,23004.0
2022-05-06 15:00:00,115.28,115.35,114.82,114.89,20134.0,113.1685,113.2373,112.717,112.7857,20134.0
2022-05-06 15:10:00,114.87,114.98,114.65,114.82,27004.0,112.766,112.874,112.5501,112.717,27004.0
2022-05-06 15:20:00,114.83,114.91,114.39,114.8,33821.0,112.7268,112.8053,112.2948,112.6973,33821.0
2022-05-06 15:30:00,114.82,115.49,114.77,115.47,69998.0,112.717,113.3747,112.6679,113.3551,69998.0
2022-05-06 15:40:00,115.45,115.59,115.02,115.39,58577.0,113.3354,113.4729,112.9133,113.2765,58577.0
2022-05-06 15:50:00,115.47,115.63,115.14,115.29,173374.0,113.3551,113.5121,113.0311,113.1784,173374.0
2022-05-09 09:30:00,114.29,114.79,113.15,114.29,86988.0,112.1967,112.6875,111.0776,112.1967,86988.0
2022-05-09 09:40:00,114.03,114.18,113.1,113.23,38818.0,111.9414,112.0887,111.0285,111.1561,38818.0
2022-05-09 09:50:00,113.27,113.3,112.72,113.25,45856.0,111.1954,111.2248,110.6554,111.1757,45856.0
2022-05-09 10:00:00,113.23,113.28,112.18,112.18,52415.0,111.1561,111.2052,110.1253,110.1253,52415.0
2022-05-09 10:10:00,112.2,112.37,111.98,112.17,57256.0,110.145,110.3118,109.929,110.1155,57256.0
2022-05-09 10:20:00,112.18,112.39,111.98,112.03,48881.0,110.1253,110.3315,109.929,109.9781,48881.0
2022-05-09 10:30:00,112.02,112.31,111.99,112.02,98640.0,109.9682,110.2529,109.9388,109.9682,98640.0
2022-05-09 10:40:00,112.03,112.72,112.0,112.54,36633.0,109.9781,110.6554,109.9486,110.4787,36633.0
2022-05-09 10:50:00,112.57,112.62,112.0,112.15,34052.0,110.5082,110.5573,109.9486,110.0959,34052.0
2022-05-09 11:00:00,112.1,112.35,111.99,112.29,36986.0,110.0468,110.2922,109.9388,110.2333,36986.0
2022-05-09 11:10:00,112.4,112.89,112.36,112.65,22623.0,110.3413,110.8223,110.302,110.5867,22623.0
2022-05-09 11:20:00,112.63,112.66,112.05,112.1,14837.0,110.5671,110.5965,109.9977,110.0468,14837.0
2022-05-09 11:30:00,112.09,112.34,111.98,112.34,39893.0,110.037,110.2824,109.929,110.2824,39893.0
2022-05-09 11:40:00,112.35,112.4,112.0,112.09,42421.0,110.2922,110.3413,109.9486,110.037,42421.0
2022-05-09 11:50:00,112.09,112.34,112.02,112.19,33151.0,110.037,110.2824,109.9682,110.1351,33151.0
2022-05-09 12:00:00,112.21,112.92,111.97,112.58,58251.0,110.1548,110.8518,109.9192,110.518,58251.0
2022-05-09 12:10:00,112.66,112.86,112.58,112.66,11257.0,110.5965,110.7929,110.518,110.5965,11257.0
2022-05-09 12:20:00,112.63,112.73,112.22,112.44,10814.0,110.5671,110.6652,110.1646,110.3806,10814.0
2022-05-09 12:30:00,112.42,112.74,112.24,112.24,17537.0,110.3609,110.6751,110.1842,110.1842,17537.0
2022-05-09 12:40:00,112.11,112.25,112.04,112.25,20522.0,110.0566,110.194,109.9879,110.194,20522.0
2022-05-09 12:50:00,112.2,112.28,112.0,112.0,41236.0,110.145,110.2235,109.9486,109.9486,41236.0
2022-05-09 13:00:00,112.0,112.12,111.99,112.04,36474.0,109.9486,110.0664,109.9388,109.9879,36474.0
2022-05-09 13:10:00,112.04,112.46,111.98,112.46,71521.0,109.9879,110.4002,109.929,110.4002,71521.0
2022-05-09 13:20:00,112.42,112.62,112.18,112.55,18312.0,110.3609,110.5573,110.1253,110.4885,18312.0
2022-05-09 13:30:00,112.57,112.59,112.01,112.13,24694.0,110.5082,110.5278,109.9584,110.0762,24694.0
2022-05-09 13:40:00,112.13,112.44,112.13,112.25,12484.0,110.0762,110.3806,110.0762,110.194,12484.0
2022-05-09 13:50:00,112.27,112.29,112.02,112.03,44432.0,110.2137,110.2333,109.9682,109.9781,44432.0
2022-05-09 14:00:00,112.03,112.35,112.03,112.14,21436.0,109.9781,110.2922,109.9781,110.0861,21436.0
2022-05-09 14:10:00,112.1,112.23,111.98,112.2,33869.0,110.0468,110.1744,109.929,110.145,33869.0
2022-05-09 14:20:00,112.17,112.21,111.97,112.12,66061.0,110.1155,110.1548,109.9192,110.0664,66061.0
2022-05-09 14:30:00,112.09,112.25,111.98,112.11,35886.0,110.037,110.194,109.929,110.0566,35886.0
2022-05-09 14:40:00,112.11,112.42,112.03,112.18,18722.0,110.0566,110.3609,109.9781,110.1253,18722.0
2022-05-09 14:50:00,112.13,112.33,112.06,112.19,27337.0,110.0762,110.2726,110.0075,110.1351,27337.0
2022-05-09 15:00:00,112.27,112.56,112.15,112.27,19246.0,110.2137,110.4984,110.0959,110.2137,19246.0
2022-05-09 15:10:00,112.28,112.54,112.05,112.1,40271.0,110.2235,110.4787,109.9977,110.0468,40271.0
2022-05-09 15:20:00,112.08,112.11,111.98,112.1,133527.0,110.0272,110.0566,109.929,110.0468,133527.0
2022-05-09 15:30:00,112.09,112.13,111.87,112.09,125739.0,110.037,110.0762,109.821,110.037,125739.0
2022-05-09 15:40:00,112.07,112.09,111.71,111.78,131793.0,110.0173,110.037,109.6639,109.7326,131793.0
2022-05-09 15:50:00,111.75,112.22,111.7,112.04,274613.0,109.7032,110.1646,109.6541,109.9879,274613.0
2022-05-10 09:30:00,113.06,113.36,112.39,112.77,75497.0,110.9892,111.2837,110.3315,110.7045,75497.0
2022-05-10 09:40:00,112.62,112.62,111.91,112.24,78217.0,110.5573,110.5573,109.8603,110.1842,78217.0
2022-05-10 09:50:00,112.21,112.77,112.1,112.57,31345.0,110.1548,110.7045,110.0468,110.5082,31345.0
2022-05-10 10:00:00,112.54,112.78,112.06,112.06,42459.0,110.4787,110.7143,110.0075,110.0075,42459.0
2022-05-10 10:10:00,112.14,112.53,112.03,112.14,28925.0,110.0861,110.4689,109.9781,110.0861,28925.0
2022-05-10 10:20:00,112.15,112.42,111.52,111.95,200684.0,110.0959,110.3609,109.4774,109.8995,200684.0
2022-05-10 10:30:00,111.9,112.13,111.69,111.7,90049.0,109.8504,110.0762,109.6443,109.6541,90049.0
2022-05-10 10:40:00,111.64,112.05,111.63,111.71,50778.0,109.5952,109.9977,109.5854,109.6639,50778.0
2022-05-10 10:50:00,111.69,112.39,111.62,112.15,53189.0,109.6443,110.3315,109.5756,110.0959,53189.0
2022-05-10 11:00:00,112.12,112.32,111.27,111.27,60569.0,110.0664,110.2628,109.232,109.232,60569.0
2022-05-10 11:10:00,111.27,111.7,110.97,111.45,102636.0,109.232,109.6541,108.9375,109.4087,102636.0
2022-05-10 11:20:00,111.45,112.0,111.03,112.0,183952.0,109.4087,109.9486,108.9964,109.9486,183952.0
2022-05-10 11:30:00,112.03,112.38,111.68,112.35,25341.0,109.9781,110.3217,109.6345,110.2922,25341.0
2022-05-10 11:40:00,112.35,112.76,109.24,112.44,692300.0,110.2922,110.6947,107.2392,110.3806,692300.0
2022-05-10 11:50:00,112.41,113.63,111.94,112.61,166125.0,110.3511,111.5488,109.8897,110.5474,166125.0
2022-05-10 12:00:00,112.66,112.82,111.96,111.96,44756.0,110.5965,110.7536,109.9093,109.9093,44756.0
2022-05-10 12:10:00,111.97,111.98,111.44,111.6,85228.0,109.9192,109.929,109.3989,109.5559,85228.0
2022-05-10 12:20:00,111.55,111.86,111.48,111.55,20546.0,109.5069,109.8112,109.4381,109.5069,20546.0
2022-05-10 12:30:00,111.51,111.85,111.35,111.73,71524.0,109.4676,109.8014,109.3105,109.6836,71524.0
2022-05-10 12:40:00,111.79,112.32,111.68,112.08,44094.0,109.7425,110.2628,109.6345,110.0272,44094.0
2022-05-10 12:50:00,112.01,112.01,110.92,111.4,169379.0,109.9584,109.9584,108.8884,109.3596,169379.0
2022-05-10 13:00:00,111.45,111.7,111.31,111.57,79965.0,109.4087,109.6541,109.2713,109.5265,79965.0
2022-05-10 13:10:00,111.55,111.6,111.28,111.5,41468.0,109.5069,109.5559,109.2418,109.4578,41468.0
2022-05-10 13:20:00,111.54,111.86,111.36,111.86,39505.0,109.497,109.8112,109.3203,109.8112,39505.0
2022-05-10 13:30:00,111.88,112.92,111.85,112.61,45713.0,109.8308,110.8518,109.8014,110.5474,45713.0
2022-05-10 13:40:00,112.68,112.79,112.32,112.65,30624.0,110.6162,110.7241,110.2628,110.5867,30624.0
2022-05-10 13:50:00,112.6,112.78,112.32,112.52,46799.0,110.5376,110.7143,110.2628,110.4591,46799.0
2022-05-10 14:00:00,112.54,112.77,112.38,112.44,31767.0,110.4787,110.7045,110.3217,110.3806,31767.0
2022-05-10 14:10:00,112.45,112.59,111.91,112.23,75381.0,110.3904,110.5278,109.8603,110.1744,75381.0
2022-05-10 14:20:00,112.23,112.23,111.69,112.02,72907.0,110.1744,110.1744,109.6443,109.9682,72907.0
2022-05-10 14:30:00,112.0,112.2,111.75,111.76,73133.0,109.9486,110.145,109.7032,109.713,73133.0
2022-05-10 14:40:00,111.74,112.01,111.42,111.69,65073.0,109.6934,109.9584,109.3792,109.6443,65073.0
2022-05-10 14:50:00,111.74,112.13,111.45,112.03,125111.0,109.6934,110.0762,109.4087,109.9781,125111.0
2022-05-10 15:00:00,112.01,112.25,111.8,111.9,174024.0,109.9584,110.194,109.7523,109.8504,174024.0
2022-05-10 15:10:00,111.9,112.01,111.45,111.65,102750.0,109.8504,109.9584,109.4087,109.605,102750.0
2022-05-10 15:20:00,111.69,111.69,110.88,110.97,117253.0,109.6443,109.6443,108.8491,108.9375,117253.0
2022-05-10 15:30:00,110.97,110.97,110.51,110.66,198521.0,108.9375,108.9375,108.4859,108.6332,198521.0
2022-05-10 15:40:00,110.63,111.0,110.3,110.93,287036.0,108.6037,108.9669,108.2798,108.8982,287036.0
2022-05-10 15:50:00,110.93,111.73,110.8,111.58,499311.0,108.8982,109.6836,108.7706,109.5363,499311.0
2022-05-11 09:30:00,114.6,121.15,114.11,119.47,561293.0,112.501,118.931,112.02,117.2818,561293.0
2022-05-11 09:40:00,119.56,122.98,119.09,121.97,298079.0,117.3701,120.7275,116.9088,119.736,298079.0
2022-05-11 09:50:00,122.07,123.75,121.5,122.48,282970.0,119.8342,121.4834,119.2746,120.2367,282970.0
2022-05-11 10:00:00,122.48,124.49,122.18,122.23,297943.0,120.2367,122.2098,119.9422,119.9912,297943.0
2022-05-11 10:10:00,122.27,123.35,121.93,122.72,183348.0,120.0305,121.0907,119.6967,120.4723,183348.0
2022-05-11 10:20:00,122.7,124.95,122.52,124.08,219828.0,120.4526,122.6614,120.2759,121.8074,219828.0
2022-05-11 10:30:00,124.12,125.86,123.7,125.56,215331.0,121.8466,123.5548,121.4343,123.2603,215331.0
2022-05-11 10:40:00,125.64,126.27,125.05,125.54,184238.0,123.3388,123.9572,122.7596,123.2406,184238.0
2022-05-11 10:50:00,125.62,125.7,122.96,123.19,228152.0,123.3192,123.3977,120.7079,120.9337,228152.0
2022-05-11 11:00:00,123.17,124.5,122.99,124.44,151766.0,120.914,122.2197,120.7373,122.1608,151766.0
2022-05-11 11:10:00,124.5,125.62,124.43,124.92,125928.0,122.2197,123.3192,122.1509,122.632,125928.0
2022-05-11 11:20:00,124.98,125.67,124.76,124.99,119233.0,122.6909,123.3682,122.4749,122.7007,119233.0
2022-05-11 11:30:00,124.95,125.2,124.29,125.1,113013.0,122.6614,122.9068,122.0135,122.8087,113013.0
2022-05-11 11:40:00,125.1,125.78,124.8,125.59,105822.0,122.8087,123.4762,122.5142,123.2897,105822.0
2022-05-11 11:50:00,125.68,125.8,124.91,125.29,121769.0,123.3781,123.4959,122.6222,122.9952,121769.0
2022-05-11 12:00:00,125.28,125.43,124.5,124.55,122679.0,122.9854,123.1326,122.2197,122.2688,122679.0
2022-05-11 12:10:00,124.64,124.64,123.45,123.5,88203.0,122.3571,122.3571,121.1889,121.238,88203.0
2022-05-11 12:20:00,123.5,124.35,123.19,123.47,80263.0,121.238,122.0724,120.9337,121.2085,80263.0
2022-05-11 12:30:00,123.38,124.07,123.14,123.7,56837.0,121.1202,121.7975,120.8846,121.4343,56837.0
2022-05-11 12:40:00,123.7,124.15,123.41,123.79,48790.0,121.4343,121.8761,121.1496,121.5227,48790.0
2022-05-11 12:50:00,123.82,123.82,122.41,122.59,91302.0,121.5521,121.5521,120.1679,120.3447,91302.0
2022-05-11 13:00:00,122.54,123.06,122.44,122.86,52911.0,120.2956,120.806,120.1974,120.6097,52911.0
2022-05-11 13:10:00,122.91,123.34,122.86,123.08,56850.0,120.6588,121.0809,120.6097,120.8257,56850.0
2022-05-11 13:20:00,123.09,123.37,122.89,123.14,38566.0,120.8355,121.1104,120.6392,120.8846,38566.0
2022-05-11 13:30:00,123.14,123.34,122.9,122.98,51617.0,120.8846,121.0809,120.649,120.7275,51617.0
2022-05-11 13:40:00,122.9,122.95,122.48,122.7,55286.0,120.649,120.6981,120.2367,120.4526,55286.0
2022-05-11 13:50:00,122.73,122.98,122.04,122.2,51703.0,120.4821,120.7275,119.8047,119.9618,51703.0
2022-05-11 14:00:00,122.23,122.65,122.06,122.19,61766.0,119.9912,120.4036,119.8244,119.952,61766.0
2022-05-11 14:10:00,122.23,122.86,122.11,122.7,58021.0,119.9912,120.6097,119.8734,120.4526,58021.0
2022-05-11 14:20:00,122.7,122.84,122.31,122.38,61228.0,120.4526,120.5901,120.0698,120.1385,61228.0
2022-05-11 14:30:00,122.4,123.21,122.29,123.17,77248.0,120.1581,120.9533,120.0501,120.914,77248.0
2022-05-11 14:40:00,123.18,123.82,123.02,123.22,77349.0,120.9238,121.5521,120.7668,120.9631,77349.0
2022-05-11 14:50:00,123.26,123.26,122.79,122.9,74620.0,121.0024,121.0024,120.541,120.649,74620.0
2022-05-11 15:00:00,122.93,122.97,122.12,122.32,86250.0,120.6784,120.7177,119.8833,120.0796,86250.0
2022-05-11 15:10:00,122.27,122.68,122.08,122.53,69681.0,120.0305,120.433,119.844,120.2857,69681.0
2022-05-11 15:20:00,122.49,122.54,122.13,122.16,83054.0,120.2465,120.2956,119.8931,119.9225,83054.0
2022-05-11 15:30:00,122.18,122.19,121.38,121.42,129048.0,119.9422,119.952,119.1568,119.1961,129048.0
2022-05-11 15:40:00,121.39,121.45,120.45,120.45,196527.0,119.1666,119.2255,118.2438,118.2438,196527.0
2022-05-11 15:50:00,120.49,120.72,120.21,120.49,484249.0,118.2831,118.5089,118.0082,118.2831,484249.0
2022-05-12 09:30:00,118.49,121.2,118.32,120.44,188888.0,116.3197,118.9801,116.1529,118.234,188888.0
2022-05-12 09:40:00,120.54,121.13,119.88,120.75,93438.0,118.3322,118.9114,117.6843,118.5384,93438.0
2022-05-12 09:50:00,120.81,121.09,119.61,119.89,120701.0,118.5973,118.8721,117.4192,117.6941,120701.0
2022-05-12 10:00:00,119.9,121.87,119.32,121.8,93734.0,117.7039,119.6378,117.1345,119.5691,93734.0
2022-05-12 10:10:00,121.81,121.86,121.0,121.4,76613.0,119.5789,119.628,118.7838,119.1764,76613.0
2022-05-12 10:20:00,121.46,121.85,121.14,121.31,62317.0,119.2353,119.6182,118.9212,119.0881,62317.0
2022-05-12 10:30:00,121.34,121.43,120.4,121.24,60201.0,119.1175,119.2059,118.1948,119.0194,60201.0
2022-05-12 10:40:00,121.18,121.38,120.73,121.18,52076.0,118.9605,119.1568,118.5187,118.9605,52076.0
2022-05-12 10:50:00,121.14,121.68,120.93,121.46,53303.0,118.9212,119.4513,118.7151,119.2353,53303.0
2022-05-12 11:00:00,121.45,121.68,120.77,121.03,48727.0,119.2255,119.4513,118.558,118.8132,48727.0
2022-05-12 11:10:00,121.04,121.07,119.65,120.49,51471.0,118.823,118.8525,117.4585,118.2831,51471.0
2022-05-12 11:20:00,120.47,120.81,120.17,120.65,54211.0,118.2635,118.5973,117.969,118.4402,54211.0
2022-05-12 11:30:00,120.69,120.95,120.22,120.9,59962.0,118.4795,118.7347,118.0181,118.6856,59962.0
2022-05-12 11:40:00,120.81,120.94,120.36,120.59,60676.0,118.5973,118.7249,118.1555,118.3813,60676.0
2022-05-12 11:50:00,120.55,120.68,120.17,120.63,56141.0,118.342,118.4696,117.969,118.4205,56141.0
2022-05-12 12:00:00,120.6,120.97,120.49,120.93,42173.0,118.3911,118.7543,118.2831,118.7151,42173.0
2022-05-12 12:10:00,120.84,121.23,120.71,121.11,42378.0,118.6267,119.0096,118.4991,118.8918,42378.0
2022-05-12 12:20:00,121.07,121.47,120.96,121.43,35856.0,118.8525,119.2452,118.7445,119.2059,35856.0
2022-05-12 12:30:00,121.46,122.02,121.46,121.94,52714.0,119.2353,119.7851,119.2353,119.7066,52714.0
2022-05-12 12:40:00,121.92,122.09,121.29,122.04,47770.0,119.6869,119.8538,119.0685,119.8047,47770.0
2022-05-12 12:50:00,122.04,122.13,121.54,121.68,42130.0,119.8047,119.8931,119.3139,119.4513,42130.0
2022-05-12 13:00:00,121.6,122.09,121.32,121.88,84309.0,119.3728,119.8538,119.0979,119.6477,84309.0
2022-05-12 13:10:00,121.93,122.16,121.41,121.48,63538.0,119.6967,119.9225,119.1863,119.255,63538.0
2022-05-12 13:20:00,121.52,121.59,120.62,120.88,72040.0,119.2942,119.363,118.4107,118.666,72040.0
2022-05-12 13:30:00,120.88,120.99,120.44,120.59,33696.0,118.666,118.774,118.234,118.3813,33696.0
2022-05-12 13:40:00,120.57,120.64,119.6,119.6,49636.0,118.3616,118.4304,117.4094,117.4094,49636.0
2022-05-12 13:50:00,119.57,119.8,119.24,119.4,31170.0,117.38,117.6058,117.056,117.2131,31170.0
2022-05-12 14:00:00,119.37,119.86,119.29,119.47,38730.0,117.1836,117.6647,117.1051,117.2818,38730.0
2022-05-12 14:10:00,119.44,119.9,119.44,119.9,29274.0,117.2523,117.7039,117.2523,117.7039,29274.0
2022-05-12 14:20:00,119.87,120.15,119.54,119.66,27204.0,117.6745,117.9493,117.3505,117.4683,27204.0
2022-05-12 14:30:00,119.69,119.78,119.15,119.43,29752.0,117.4978,117.5861,116.9677,117.2425,29752.0
2022-05-12 14:40:00,119.43,119.6,119.23,119.29,28794.0,117.2425,117.4094,117.0462,117.1051,28794.0
2022-05-12 14:50:00,119.28,119.69,119.22,119.38,34152.0,117.0953,117.4978,117.0364,117.1934,34152.0
2022-05-12 15:00:00,119.39,119.75,119.28,119.55,35571.0,117.2033,117.5567,117.0953,117.3603,35571.0
2022-05-12 15:10:00,119.54,120.69,119.39,120.65,51482.0,117.3505,118.4795,117.2033,118.4402,51482.0
2022-05-12 15:20:00,120.58,120.77,119.88,120.01,44732.0,118.3715,118.558,117.6843,117.8119,44732.0
2022-05-12 15:30:00,119.98,120.51,119.97,120.43,57446.0,117.7825,118.3027,117.7726,118.2242,57446.0
2022-05-12 15:40:00,120.48,120.87,120.22,120.73,98317.0,118.2733,118.6562,118.0181,118.5187,98317.0
2022-05-12 15:50:00,120.76,121.39,120.67,121.05,292656.0,118.5482,119.1666,118.4598,118.8329,292656.0
2022-05-13 09:30:00,121.61,122.23,121.14,121.56,95747.0,119.3826,119.9912,118.9212,119.3335,95747.0
2022-05-13 09:40:00,121.52,122.36,121.32,122.11,47944.0,119.2942,120.1189,119.0979,119.8734,47944.0
2022-05-13 09:50:00,122.17,123.0,122.11,122.95,32674.0,119.9323,120.7471,119.8734,120.6981,32674.0
2022-05-13 10:00:00,122.92,123.42,122.83,123.01,49095.0,120.6686,121.1594,120.5803,120.757,49095.0
2022-05-13 10:10:00,122.98,123.45,122.77,123.09,39791.0,120.7275,121.1889,120.5214,120.8355,39791.0
2022-05-13 10:20:00,123.13,123.85,123.13,123.41,39457.0,120.8748,121.5816,120.8748,121.1496,39457.0
2022-05-13 10:30:00,123.37,123.66,123.19,123.4,31547.0,121.1104,121.3951,120.9337,121.1398,31547.0
2022-05-13 10:40:00,123.45,123.84,123.28,123.68,74990.0,121.1889,121.5718,121.022,121.4147,74990.0
2022-05-13 10:50:00,123.65,123.67,123.29,123.39,20643.0,121.3852,121.4049,121.0318,121.13,20643.0
2022-05-13 11:00:00,123.31,123.31,122.54,122.68,27215.0,121.0515,121.0515,120.2956,120.433,27215.0
2022-05-13 11:10:00,122.68,123.06,122.53,122.81,48548.0,120.433,120.806,120.2857,120.5606,48548.0
2022-05-13 11:20:00,122.82,123.22,122.78,122.98,23742.0,120.5704,120.9631,120.5312,120.7275,23742.0
2022-05-13 11:30:00,122.98,123.57,122.98,123.43,27644.0,120.7275,121.3067,120.7275,121.1693,27644.0
2022-05-13 11:40:00,123.42,123.87,123.34,123.86,34681.0,121.1594,121.6012,121.0809,121.5914,34681.0
2022-05-13 11:50:00,123.79,124.1,123.77,123.94,25094.0,121.5227,121.827,121.503,121.6699,25094.0
2022-05-13 12:00:00,123.93,124.45,123.9,124.28,25648.0,121.6601,122.1706,121.6307,122.0037,25648.0
2022-05-13 12:10:00,124.32,124.52,124.15,124.34,35697.0,122.043,122.2393,121.8761,122.0626,35697.0
2022-05-13 12:20:00,124.31,124.56,124.17,124.45,54416.0,122.0331,122.2786,121.8957,122.1706,54416.0
2022-05-13 12:30:00,124.47,124.68,124.28,124.61,36738.0,122.1902,122.3964,122.0037,122.3277,36738.0
2022-05-13 12:40:00,124.64,124.72,124.47,124.53,31615.0,122.3571,122.4356,122.1902,122.2491,31615.0
2022-05-13 12:50:00,124.53,125.06,124.36,125.03,56228.0,122.2491,122.7694,122.0822,122.74,56228.0
2022-05-13 13:00:00,125.05,125.11,124.8,125.0,39953.0,122.7596,122.8185,122.5142,122.7105,39953.0
2022-05-13 13:10:00,125.02,125.11,124.9,125.01,31134.0,122.7301,122.8185,122.6123,122.7203,31134.0
2022-05-13 13:20:00,125.01,125.28,124.93,125.05,17121.0,122.7203,122.9854,122.6418,122.7596,17121.0
2022-05-13 13:30:00,125.04,125.12,124.79,124.84,49309.0,122.7498,122.8283,122.5044,122.5534,49309.0
2022-05-13 13:40:00,124.81,124.81,124.4,124.75,35867.0,122.524,122.524,122.1215,122.4651,35867.0
2022-05-13 13:50:00,124.69,124.73,124.01,124.01,30578.0,122.4062,122.4455,121.7386,121.7386,30578.0
2022-05-13 14:00:00,124.01,124.11,123.61,124.06,62470.0,121.7386,121.8368,121.346,121.7877,62470.0
2022-05-13 14:10:00,124.1,124.22,123.69,123.81,28165.0,121.827,121.9448,121.4245,121.5423,28165.0
2022-05-13 14:20:00,123.8,124.0,123.71,123.97,25589.0,121.5325,121.7288,121.4441,121.6994,25589.0
2022-05-13 14:30:00,123.95,124.44,123.82,123.94,35387.0,121.6797,122.1608,121.5521,121.6699,35387.0
2022-05-13 14:40:00,123.93,124.28,123.89,124.25,21526.0,121.6601,122.0037,121.6208,121.9742,21526.0
2022-05-13 14:50:00,124.28,124.9,124.28,124.87,28985.0,122.0037,122.6123,122.0037,122.5829,28985.0
2022-05-13 15:00:00,124.88,125.07,124.76,124.96,41888.0,122.5927,122.7792,122.4749,122.6712,41888.0
2022-05-13 15:10:00,124.97,125.12,124.92,124.99,32706.0,122.6811,122.8283,122.632,122.7007,32706.0
2022-05-13 15:20:00,124.98,125.17,124.91,125.05,39121.0,122.6909,122.8774,122.6222,122.7596,39121.0
2022-05-13 15:30:00,125.03,125.16,124.81,124.85,87331.0,122.74,122.8676,122.524,122.5633,87331.0
2022-05-13 15:40:00,124.85,125.07,124.71,124.86,90648.0,122.5633,122.7792,122.4258,122.5731,90648.0
2022-05-13 15:50:00,124.88,125.09,124.54,124.93,294473.0,122.5927,122.7989,122.2589,122.6418,294473.0
2022-05-16 09:30:00,124.84,126.75,124.42,126.68,125226.0,122.5534,124.4285,122.1411,124.3597,125226.0
2022-05-16 09:40:00,126.63,127.41,126.28,126.58,40163.0,124.3107,125.0764,123.9671,124.2616,40163.0
2022-05-16 09:50:00,126.68,127.37,126.6,126.89,34795.0,124.3597,125.0371,124.2812,124.5659,34795.0
2022-05-16 10:00:00,126.91,127.48,126.58,127.44,34025.0,124.5855,125.1451,124.2616,125.1058,34025.0
2022-05-16 10:10:00,127.42,127.97,127.29,127.73,34636.0,125.0862,125.6261,124.9586,125.3905,34636.0
2022-05-16 10:20:00,127.79,127.93,127.29,127.93,39540.0,125.4494,125.5868,124.9586,125.5868,39540.0
2022-05-16 10:30:00,127.9,127.9,126.9,127.09,47799.0,125.5574,125.5574,124.5757,124.7622,47799.0
2022-05-16 10:40:00,127.07,127.13,126.53,126.66,30314.0,124.7426,124.8015,124.2125,124.3401,30314.0
2022-05-16 10:50:00,126.66,126.83,126.33,126.77,20922.0,124.3401,124.507,124.0161,124.4481,20922.0
2022-05-16 11:00:00,126.73,126.85,126.37,126.7,47493.0,124.4088,124.5266,124.0554,124.3794,47493.0
2022-05-16 11:10:00,126.72,127.3,126.71,127.3,32548.0,124.399,124.9684,124.3892,124.9684,32548.0
2022-05-16 11:20:00,127.25,127.36,126.81,127.03,40453.0,124.9193,125.0273,124.4874,124.7033,40453.0
2022-05-16 11:30:00,127.02,127.42,126.8,127.42,31559.0,124.6935,125.0862,124.4775,125.0862,31559.0
2022-05-16 11:40:00,127.38,127.95,127.11,127.9,31227.0,125.0469,125.6065,124.7819,125.5574,31227.0
2022-05-16 11:50:00,127.9,127.95,127.7,127.88,28071.0,125.5574,125.6065,125.3611,125.5378,28071.0
2022-05-16 12:00:00,127.87,128.23,127.79,127.88,37109.0,125.5279,125.8813,125.4494,125.5378,37109.0
2022-05-16 12:10:00,127.9,128.02,127.77,127.88,30834.0,125.5574,125.6752,125.4298,125.5378,30834.0
2022-05-16 12:20:00,127.88,127.94,127.67,127.83,27275.0,125.5378,125.5967,125.3316,125.4887,27275.0
2022-05-16 12:30:00,127.8,128.28,127.75,127.82,32272.0,125.4592,125.9304,125.4101,125.4789,32272.0
2022-05-16 12:40:00,127.82,128.2,127.79,128.19,22191.0,125.4789,125.8519,125.4494,125.8421,22191.0
2022-05-16 12:50:00,128.21,128.24,127.79,128.04,25337.0,125.8617,125.8912,125.4494,125.6948,25337.0
2022-05-16 13:00:00,128.01,128.5,127.92,128.42,28141.0,125.6654,126.1464,125.577,126.0679,28141.0
2022-05-16 13:10:00,128.37,128.5,128.23,128.36,29513.0,126.0188,126.1464,125.8813,126.009,29513.0
2022-05-16 13:20:00,128.4,128.89,128.4,128.61,29148.0,126.0482,126.5293,126.0482,126.2544,29148.0
2022-05-16 13:30:00,128.66,128.69,128.35,128.46,35087.0,126.3035,126.3329,125.9992,126.1071,35087.0
2022-05-16 13:40:00,128.5,128.64,128.29,128.31,33433.0,126.1464,126.2838,125.9402,125.9599,33433.0
2022-05-16 13:50:00,128.31,128.36,127.9,128.04,32975.0,125.9599,126.009,125.5574,125.6948,32975.0
2022-05-16 14:00:00,128.05,128.55,127.95,128.53,46999.0,125.7046,126.1955,125.6065,126.1759,46999.0
2022-05-16 14:10:00,128.51,128.65,128.1,128.51,54774.0,126.1562,126.2937,125.7537,126.1562,54774.0
2022-05-16 14:20:00,128.52,128.86,128.42,128.74,34803.0,126.166,126.4998,126.0679,126.382,34803.0
2022-05-16 14:30:00,128.74,128.9,128.5,128.57,35738.0,126.382,126.5391,126.1464,126.2151,35738.0
2022-05-16 14:40:00,128.58,128.75,128.45,128.45,29390.0,126.2249,126.3918,126.0973,126.0973,29390.0
2022-05-16 14:50:00,128.48,128.63,128.21,128.28,38039.0,126.1268,126.274,125.8617,125.9304,38039.0
2022-05-16 15:00:00,128.26,128.26,127.85,127.85,36023.0,125.9108,125.9108,125.5083,125.5083,36023.0
2022-05-16 15:10:00,127.84,127.84,127.39,127.41,38600.0,125.4985,125.4985,125.0567,125.0764,38600.0
2022-05-16 15:20:00,127.4,127.56,127.25,127.46,34169.0,125.0666,125.2236,124.9193,125.1255,34169.0
2022-05-16 15:30:00,127.46,127.56,127.12,127.24,78823.0,125.1255,125.2236,124.7917,124.9095,78823.0
2022-05-16 15:40:00,127.3,127.36,127.01,127.28,81934.0,124.9684,125.0273,124.6837,124.9487,81934.0
2022-05-16 15:50:00,127.29,127.45,127.17,127.41,201391.0,124.9586,125.1156,124.8408,125.0764,201391.0
2022-05-17 09:30:00,126.61,128.47,126.55,128.25,255444.0,124.291,126.117,124.2321,125.901,255444.0
2022-05-17 09:40:00,128.12,129.13,128.12,128.86,88653.0,125.7734,126.7649,125.7734,126.4998,88653.0
2022-05-17 09:50:00,128.86,129.58,128.44,129.22,43641.0,126.4998,127.2066,126.0875,126.8532,43641.0
2022-05-17 10:00:00,129.17,129.55,128.81,129.21,60726.0,126.8041,127.1772,126.4507,126.8434,60726.0
2022-05-17 10:10:00,129.25,130.64,129.22,130.58,104402.0,126.8827,128.2472,126.8532,128.1883,104402.0
2022-05-17 10:20:00,130.6,130.7,129.89,130.2,62565.0,128.2079,128.3061,127.5109,127.8153,62565.0
2022-05-17 10:30:00,130.2,130.22,129.76,130.06,52312.0,127.8153,127.8349,127.3833,127.6778,52312.0
2022-05-17 10:40:00,130.05,130.39,129.91,130.19,60459.0,127.668,128.0018,127.5306,127.8054,60459.0
2022-05-17 10:50:00,130.14,130.19,129.53,129.88,50207.0,127.7564,127.8054,127.1575,127.5011,50207.0
2022-05-17 11:00:00,129.95,129.98,129.65,129.95,32680.0,127.5698,127.5993,127.2753,127.5698,32680.0
2022-05-17 11:10:00,129.93,130.3,129.64,130.23,39622.0,127.5502,127.9134,127.2655,127.8447,39622.0
2022-05-17 11:20:00,130.22,130.63,130.06,130.59,38805.0,127.8349,128.2374,127.6778,128.1981,38805.0
2022-05-17 11:30:00,130.57,131.3,130.42,131.3,92860.0,128.1785,128.8951,128.0312,128.8951,92860.0
2022-05-17 11:40:00,131.28,131.6,131.26,131.56,77331.0,128.8755,129.1896,128.8559,129.1504,77331.0
2022-05-17 11:50:00,131.58,131.92,131.4,131.85,54837.0,129.17,129.5038,128.9933,129.435,54837.0
2022-05-17 12:00:00,131.81,132.2,131.67,132.0,100764.0,129.3958,129.7786,129.2583,129.5823,100764.0
2022-05-17 12:10:00,132.0,132.19,131.6,132.08,41124.0,129.5823,129.7688,129.1896,129.6608,41124.0
2022-05-17 12:20:00,132.06,132.45,131.86,132.1,37111.0,129.6412,130.0241,129.4449,129.6805,37111.0
2022-05-17 12:30:00,132.11,132.32,131.95,132.12,30741.0,129.6903,129.8964,129.5332,129.7001,30741.0
2022-05-17 12:40:00,132.11,132.58,132.07,132.34,31678.0,129.6903,130.1517,129.651,129.9161,31678.0
2022-05-17 12:50:00,132.34,132.36,132.08,132.22,23711.0,129.9161,129.9357,129.6608,129.7983,23711.0
2022-05-17 13:00:00,132.22,132.23,131.78,131.81,29893.0,129.7983,129.8081,129.3663,129.3958,29893.0
2022-05-17 13:10:00,131.78,131.81,131.5,131.51,25386.0,129.3663,129.3958,129.0915,129.1013,25386.0
2022-05-17 13:20:00,131.49,131.49,130.86,131.1,36511.0,129.0816,129.0816,128.4632,128.6988,36511.0
2022-05-17 13:30:00,131.06,131.42,131.01,131.14,36076.0,128.6595,129.0129,128.6104,128.738,36076.0
2022-05-17 13:40:00,131.1,131.1,130.61,130.65,24378.0,128.6988,128.6988,128.2178,128.257,24378.0
2022-05-17 13:50:00,130.64,130.87,130.64,130.75,30723.0,128.2472,128.473,128.2472,128.3552,30723.0
2022-05-17 14:00:00,130.72,130.81,130.42,130.42,48266.0,128.3257,128.4141,128.0312,128.0312,48266.0
2022-05-17 14:10:00,130.38,130.52,129.94,129.94,25014.0,127.992,128.1294,127.56,127.56,25014.0
2022-05-17 14:20:00,129.7,129.97,129.34,129.69,27800.0,127.3244,127.5895,126.971,127.3146,27800.0
2022-05-17 14:30:00,129.67,129.69,129.14,129.43,22455.0,127.295,127.3146,126.7747,127.0594,22455.0
2022-05-17 14:40:00,129.44,129.75,129.33,129.72,23520.0,127.0692,127.3735,126.9612,127.3441,23520.0
2022-05-17 14:50:00,129.7,129.74,129.44,129.45,20941.0,127.3244,127.3637,127.0692,127.079,20941.0
2022-05-17 15:00:00,129.43,130.0,129.36,129.77,33305.0,127.0594,127.6189,126.9907,127.3931,33305.0
2022-05-17 15:10:00,129.75,129.77,129.45,129.65,30973.0,127.3735,127.3931,127.079,127.2753,30973.0
2022-05-17 15:20:00,129.66,129.86,129.48,129.54,44506.0,127.2852,127.4815,127.1085,127.1674,44506.0
2022-05-17 15:30:00,129.52,129.55,128.8,128.84,86507.0,127.1477,127.1772,126.4409,126.4802,86507.0
2022-05-17 15:40:00,128.84,129.04,128.54,128.63,77655.0,126.4802,126.6765,126.1857,126.274,77655.0
2022-05-17 15:50:00,128.66,128.72,128.2,128.43,274479.0,126.3035,126.3624,125.8519,126.0777,274479.0
2022-05-18 09:30:00,126.99,128.52,126.56,127.97,223692.0,124.6641,126.166,124.2419,125.6261,223692.0
2022-05-18 09:40:00,128.03,128.25,127.14,127.89,58285.0,125.685,125.901,124.8113,125.5476,58285.0
2022-05-18 09:50:00,127.89,128.27,127.34,128.04,42673.0,125.5476,125.9206,125.0076,125.6948,42673.0
2022-05-18 10:00:00,127.98,128.14,127.6,127.95,67883.0,125.6359,125.793,125.2629,125.6065,67883.0
2022-05-18 10:10:00,128.0,128.75,127.75,128.5,37864.0,125.6556,126.3918,125.4101,126.1464,37864.0
2022-05-18 10:20:00,128.48,128.5,127.74,127.87,20502.0,126.1268,126.1464,125.4003,125.5279,20502.0
2022-05-18 10:30:00,127.75,128.56,127.69,128.53,66801.0,125.4101,126.2053,125.3512,126.1759,66801.0
2022-05-18 10:40:00,128.52,128.74,128.12,128.27,29088.0,126.166,126.382,125.7734,125.9206,29088.0
2022-05-18 10:50:00,128.24,128.5,127.9,127.93,29963.0,125.8912,126.1464,125.5574,125.5868,29963.0
2022-05-18 11:00:00,128.0,128.01,127.03,127.16,20590.0,125.6556,125.6654,124.7033,124.8309,20590.0
2022-05-18 11:10:00,127.14,127.18,126.93,127.1,15985.0,124.8113,124.8506,124.6052,124.772,15985.0
2022-05-18 11:20:00,127.14,127.32,126.92,127.05,21899.0,124.8113,124.988,124.5953,124.723,21899.0
2022-05-18 11:30:00,127.08,127.71,126.97,127.63,29163.0,124.7524,125.3709,124.6444,125.2923,29163.0
2022-05-18 11:40:00,127.62,127.74,127.38,127.7,22584.0,125.2825,125.4003,125.0469,125.3611,22584.0
2022-05-18 11:50:00,127.75,127.8,127.06,127.29,26093.0,125.4101,125.4592,124.7328,124.9586,26093.0
2022-05-18 12:00:00,127.25,127.48,127.19,127.31,24660.0,124.9193,125.1451,124.8604,124.9782,24660.0
2022-05-18 12:10:00,127.27,127.93,127.25,127.93,28132.0,124.9389,125.5868,124.9193,125.5868,28132.0
2022-05-18 12:20:00,127.87,128.14,127.65,128.05,48706.0,125.5279,125.793,125.312,125.7046,48706.0
2022-05-18 12:30:00,128.06,128.35,127.89,128.22,47092.0,125.7145,125.9992,125.5476,125.8715,47092.0
2022-05-18 12:40:00,128.22,128.83,128.12,128.77,31452.0,125.8715,126.4704,125.7734,126.4115,31452.0
2022-05-18 12:50:00,128.81,128.81,128.51,128.71,81369.0,126.4507,126.4507,126.1562,126.3526,81369.0
2022-05-18 13:00:00,128.71,128.72,128.26,128.33,105822.0,126.3526,126.3624,125.9108,125.9795,105822.0
2022-05-18 13:10:00,128.32,128.61,128.08,128.35,46177.0,125.9697,126.2544,125.7341,125.9992,46177.0
2022-05-18 13:20:00,128.38,128.68,128.3,128.68,20052.0,126.0286,126.3231,125.9501,126.3231,20052.0
2022-05-18 13:30:00,128.63,129.09,128.57,129.07,58517.0,126.274,126.7256,126.2151,126.706,58517.0
2022-05-18 13:40:00,129.08,129.21,128.89,129.15,53098.0,126.7158,126.8434,126.5293,126.7845,53098.0
2022-05-18 13:50:00,129.12,129.12,128.63,128.84,30047.0,126.755,126.755,126.274,126.4802,30047.0
2022-05-18 14:00:00,128.88,129.07,128.84,128.97,23361.0,126.5194,126.706,126.4802,126.6078,23361.0
2022-05-18 14:10:00,128.98,129.47,128.97,129.3,28969.0,126.6176,127.0986,126.6078,126.9318,28969.0
2022-05-18 14:20:00,129.27,129.5,129.05,129.5,32493.0,126.9023,127.1281,126.6863,127.1281,32493.0
2022-05-18 14:30:00,129.49,129.8,129.43,129.69,83756.0,127.1183,127.4226,127.0594,127.3146,83756.0
2022-05-18 14:40:00,129.66,129.96,129.5,129.92,41228.0,127.2852,127.5797,127.1281,127.5404,41228.0
2022-05-18 14:50:00,129.9,130.11,129.76,129.88,143929.0,127.5208,127.7269,127.3833,127.5011,143929.0
2022-05-18 15:00:00,129.87,130.11,129.78,129.94,42799.0,127.4913,127.7269,127.403,127.56,42799.0
2022-05-18 15:10:00,129.9,130.06,129.83,129.94,72786.0,127.5208,127.6778,127.452,127.56,72786.0
2022-05-18 15:20:00,129.93,130.0,129.0,129.13,71152.0,127.5502,127.6189,126.6372,126.7649,71152.0
2022-05-18 15:30:00,129.1,129.45,129.01,129.33,86073.0,126.7354,127.079,126.6471,126.9612,86073.0
2022-05-18 15:40:00,129.37,129.4,128.83,128.91,99356.0,127.0005,127.0299,126.4704,126.5489,99356.0
2022-05-18 15:50:00,128.86,129.15,128.56,128.98,393847.0,126.4998,126.7845,126.2053,126.6176,393847.0
2022-05-19 09:30:00,129.02,130.39,128.45,130.04,125441.0,126.6569,128.0018,126.0973,127.6582,125441.0
2022-05-19 09:40:00,130.02,130.25,129.25,129.7,58029.0,127.6386,127.8643,126.8827,127.3244,58029.0
2022-05-19 09:50:00,129.82,130.45,129.68,130.39,38105.0,127.4422,128.0607,127.3048,128.0018,38105.0
2022-05-19 10:00:00,130.38,130.7,129.99,130.36,45301.0,127.992,128.3061,127.6091,127.9723,45301.0
2022-05-19 10:10:00,130.41,131.02,130.33,130.66,41139.0,128.0214,128.6202,127.9429,128.2668,41139.0
2022-05-19 10:20:00,130.57,131.27,130.56,130.83,49717.0,128.1785,128.8657,128.1687,128.4337,49717.0
2022-05-19 10:30:00,130.82,131.4,130.73,131.14,38471.0,128.4239,128.9933,128.3356,128.738,38471.0
2022-05-19 10:40:00,131.16,131.47,130.98,131.27,45516.0,128.7577,129.062,128.581,128.8657,45516.0
2022-05-19 10:50:00,131.27,131.7,131.25,131.59,51719.0,128.8657,129.2878,128.846,129.1798,51719.0
2022-05-19 11:00:00,131.6,131.86,131.48,131.81,52007.0,129.1896,129.4449,129.0718,129.3958,52007.0
2022-05-19 11:10:00,131.87,132.11,131.5,131.99,64649.0,129.4547,129.6903,129.0915,129.5725,64649.0
2022-05-19 11:20:00,131.93,132.12,131.54,131.74,83311.0,129.5136,129.7001,129.1307,129.3271,83311.0
2022-05-19 11:30:00,131.74,132.36,131.62,132.17,93206.0,129.3271,129.9357,129.2093,129.7492,93206.0
2022-05-19 11:40:00,132.22,133.14,132.19,133.0,104627.0,129.7983,130.7014,129.7688,130.564,104627.0
2022-05-19 11:50:00,133.0,133.0,132.24,132.47,30524.0,130.564,130.564,129.8179,130.0437,30524.0
2022-05-19 12:00:00,132.44,132.84,132.35,132.59,24710.0,130.0142,130.4069,129.9259,130.1615,24710.0
2022-05-19 12:10:00,132.64,132.76,132.36,132.36,29097.0,130.2106,130.3284,129.9357,129.9357,29097.0
2022-05-19 12:20:00,132.43,132.43,132.02,132.16,25939.0,130.0044,130.0044,129.6019,129.7394,25939.0
2022-05-19 12:30:00,132.12,132.26,131.76,131.86,27166.0,129.7001,129.8375,129.3467,129.4449,27166.0
2022-05-19 12:40:00,131.89,131.91,131.26,131.29,31946.0,129.4743,129.4939,128.8559,128.8853,31946.0
2022-05-19 12:50:00,131.33,131.78,131.32,131.66,16684.0,128.9246,129.3663,128.9148,129.2485,16684.0
2022-05-19 13:00:00,131.64,131.74,131.37,131.66,49539.0,129.2289,129.3271,128.9638,129.2485,49539.0
2022-05-19 13:10:00,131.67,131.67,131.04,131.19,17867.0,129.2583,129.2583,128.6399,128.7871,17867.0
2022-05-19 13:20:00,131.2,131.26,130.95,131.26,44248.0,128.7969,128.8559,128.5515,128.8559,44248.0
2022-05-19 13:30:00,131.26,131.57,131.19,131.39,35881.0,128.8559,129.1602,128.7871,128.9835,35881.0
2022-05-19 13:40:00,131.25,131.35,130.84,130.89,31426.0,128.846,128.9442,128.4435,128.4926,31426.0
2022-05-19 13:50:00,130.87,131.82,130.87,131.64,18322.0,128.473,129.4056,128.473,129.2289,18322.0
2022-05-19 14:00:00,131.64,131.64,131.0,131.26,18973.0,129.2289,129.2289,128.6006,128.8559,18973.0
2022-05-19 14:10:00,131.3,131.52,131.0,131.06,23597.0,128.8951,129.1111,128.6006,128.6595,23597.0
2022-05-19 14:20:00,131.08,131.23,130.77,130.96,37778.0,128.6791,128.8264,128.3748,128.5613,37778.0
2022-05-19 14:30:00,130.91,131.44,130.88,131.19,16441.0,128.5123,129.0326,128.4828,128.7871,16441.0
2022-05-19 14:40:00,131.13,131.41,130.96,131.41,18011.0,128.7282,129.0031,128.5613,129.0031,18011.0
2022-05-19 14:50:00,131.4,131.73,131.12,131.23,19404.0,128.9933,129.3172,128.7184,128.8264,19404.0
2022-05-19 15:00:00,131.27,131.58,131.14,131.17,28240.0,128.8657,129.17,128.738,128.7675,28240.0
2022-05-19 15:10:00,131.11,131.23,130.56,130.56,24902.0,128.7086,128.8264,128.1687,128.1687,24902.0
2022-05-19 15:20:00,130.56,130.67,130.41,130.66,54836.0,128.1687,128.2767,128.0214,128.2668,54836.0
2022-05-19 15:30:00,130.63,130.71,130.36,130.36,54258.0,128.2374,128.3159,127.9723,127.9723,54258.0
2022-05-19 15:40:00,130.39,130.86,130.21,130.78,89081.0,128.0018,128.4632,127.8251,128.3846,89081.0
2022-05-19 15:50:00,130.8,130.83,129.98,130.03,305535.0,128.4043,128.4337,127.5993,127.6484,305535.0
2022-05-20 09:30:00,131.04,131.65,130.82,131.52,107479.0,128.6399,129.2387,128.4239,129.1111,107479.0
2022-05-20 09:40:00,131.51,132.4,131.4,132.28,77462.0,129.1013,129.975,128.9933,129.8572,77462.0
2022-05-20 09:50:00,132.21,132.58,132.13,132.36,30003.0,129.7885,130.1517,129.7099,129.9357,30003.0
2022-05-20 10:00:00,132.34,132.57,130.51,130.57,23089.0,129.9161,130.1419,128.1196,128.1785,23089.0
2022-05-20 10:10:00,130.49,130.54,129.73,129.76,41337.0,128.1,128.149,127.3539,127.3833,41337.0
2022-05-20 10:20:00,129.79,130.04,129.32,129.7,49018.0,127.4128,127.6582,126.9514,127.3244,49018.0
2022-05-20 10:30:00,129.69,129.71,129.23,129.55,33966.0,127.3146,127.3342,126.863,127.1772,33966.0
2022-05-20 10:40:00,129.54,130.34,129.46,130.14,36073.0,127.1674,127.9527,127.0888,127.7564,36073.0
2022-05-20 10:50:00,130.16,130.25,129.77,130.15,20567.0,127.776,127.8643,127.3931,127.7662,20567.0
2022-05-20 11:00:00,130.16,130.24,129.5,129.54,27454.0,127.776,127.8545,127.1281,127.1674,27454.0
2022-05-20 11:10:00,129.53,129.56,129.01,129.22,29797.0,127.1575,127.187,126.6471,126.8532,29797.0
2022-05-20 11:20:00,129.22,129.5,129.08,129.38,31010.0,126.8532,127.1281,126.7158,127.0103,31010.0
2022-05-20 11:30:00,129.41,129.55,129.26,129.26,40387.0,127.0397,127.1772,126.8925,126.8925,40387.0
2022-05-20 11:40:00,129.28,129.32,128.6,128.98,41656.0,126.9121,126.9514,126.2446,126.6176,41656.0
2022-05-20 11:50:00,128.93,128.96,128.68,128.71,40731.0,126.5685,126.598,126.3231,126.3526,40731.0
2022-05-20 12:00:00,128.73,128.73,127.86,127.86,38827.0,126.3722,126.3722,125.5181,125.5181,38827.0
2022-05-20 12:10:00,127.89,128.2,127.67,127.94,39414.0,125.5476,125.8519,125.3316,125.5967,39414.0
2022-05-20 12:20:00,127.91,127.98,127.52,127.64,29145.0,125.5672,125.6359,125.1844,125.3022,29145.0
2022-05-20 12:30:00,127.63,127.73,127.32,127.4,24022.0,125.2923,125.3905,124.988,125.0666,24022.0
2022-05-20 12:40:00,127.38,127.55,127.14,127.5,25484.0,125.0469,125.2138,124.8113,125.1647,25484.0
2022-05-20 12:50:00,127.47,127.47,126.96,127.1,28338.0,125.1353,125.1353,124.6346,124.772,28338.0
2022-05-20 13:00:00,127.13,127.15,126.76,126.86,24065.0,124.8015,124.8211,124.4383,124.5364,24065.0
2022-05-20 13:10:00,126.82,127.03,126.66,126.69,36797.0,124.4972,124.7033,124.3401,124.3696,36797.0
2022-05-20 13:20:00,126.69,126.78,126.52,126.7,42322.0,124.3696,124.4579,124.2027,124.3794,42322.0
2022-05-20 13:30:00,126.69,127.84,126.65,127.76,31364.0,124.3696,125.4985,124.3303,125.42,31364.0
2022-05-20 13:40:00,127.69,128.15,127.44,128.08,29945.0,125.3512,125.8028,125.1058,125.7341,29945.0
2022-05-20 13:50:00,128.09,128.43,128.0,128.23,17937.0,125.7439,126.0777,125.6556,125.8813,17937.0
2022-05-20 14:00:00,128.26,128.32,127.99,128.16,19578.0,125.9108,125.9697,125.6457,125.8126,19578.0
2022-05-20 14:10:00,128.22,128.37,128.14,128.3,27832.0,125.8715,126.0188,125.793,125.9501,27832.0
2022-05-20 14:20:00,128.26,128.26,127.72,127.99,20631.0,125.9108,125.9108,125.3807,125.6457,20631.0
2022-05-20 14:30:00,127.88,128.05,127.54,127.55,20495.0,125.5378,125.7046,125.204,125.2138,20495.0
2022-05-20 14:40:00,127.54,127.84,127.5,127.7,21694.0,125.204,125.4985,125.1647,125.3611,21694.0
2022-05-20 14:50:00,127.68,128.2,127.6,127.84,29986.0,125.3414,125.8519,125.2629,125.4985,29986.0
2022-05-20 15:00:00,127.84,128.01,127.14,127.23,22700.0,125.4985,125.6654,124.8113,124.8997,22700.0
2022-05-20 15:10:00,127.22,127.35,127.01,127.23,25152.0,124.8898,125.0175,124.6837,124.8997,25152.0
2022-05-20 15:20:00,127.27,130.21,127.13,129.32,262302.0,124.9389,127.8251,124.8015,126.9514,262302.0
2022-05-20 15:30:00,129.36,129.57,127.59,129.54,438873.0,126.9907,127.1968,125.2531,127.1674,438873.0
2022-05-20 15:40:00,129.6,131.36,129.34,130.96,316842.0,127.2263,128.954,126.971,128.5613,316842.0
2022-05-20 15:50:00,131.04,132.0,130.19,130.76,711271.0,128.6399,129.5823,127.8054,128.365,711271.0
2022-05-23 09:30:00,134.56,137.73,134.02,134.96,626608.0,132.0954,135.2073,131.5653,132.4881,626608.0
2022-05-23 09:40:00,134.94,136.55,133.69,134.23,132715.0,132.4684,134.049,131.2413,131.7715,132715.0
2022-05-23 09:50:00,134.16,134.97,134.02,134.12,63337.0,131.7027,132.4979,131.5653,131.6635,63337.0
2022-05-23 10:00:00,134.21,134.38,133.5,134.34,96842.0,131.7518,131.9187,131.0548,131.8794,96842.0
2022-05-23 10:10:00,134.31,135.41,134.23,134.37,66620.0,131.85,132.9298,131.7715,131.9089,66620.0
2022-05-23 10:20:00,134.34,134.34,132.63,133.48,144339.0,131.8794,131.8794,130.2008,131.0352,144339.0
2022-05-23 10:30:00,133.56,133.84,133.11,133.27,36630.0,131.1137,131.3886,130.672,130.829,36630.0
2022-05-23 10:40:00,133.24,133.66,133.19,133.28,36869.0,130.7996,131.2119,130.7505,130.8389,36869.0
2022-05-23 10:50:00,133.13,133.31,132.62,133.24,39168.0,130.6916,130.8683,130.1909,130.7996,39168.0
2022-05-23 11:00:00,133.15,134.21,133.11,133.82,73257.0,130.7112,131.7518,130.672,131.369,73257.0
2022-05-23 11:10:00,133.83,134.02,133.28,133.41,37998.0,131.3788,131.5653,130.8389,130.9665,37998.0
2022-05-23 11:20:00,133.41,133.97,133.3,133.31,37889.0,130.9665,131.5162,130.8585,130.8683,37889.0
2022-05-23 11:30:00,133.34,134.07,133.27,133.59,102465.0,130.8978,131.6144,130.829,131.1432,102465.0
2022-05-23 11:40:00,133.57,134.31,133.27,133.29,45232.0,131.1235,131.85,130.829,130.8487,45232.0
2022-05-23 11:50:00,133.29,133.57,133.05,133.16,29876.0,130.8487,131.1235,130.6131,130.7211,29876.0
2022-05-23 12:00:00,133.15,133.47,133.13,133.3,24718.0,130.7112,131.0254,130.6916,130.8585,24718.0
2022-05-23 12:10:00,133.3,133.4,133.07,133.23,14245.0,130.8585,130.9567,130.6327,130.7898,14245.0
2022-05-23 12:20:00,133.25,133.79,133.21,133.32,28302.0,130.8094,131.3395,130.7701,130.8781,28302.0
2022-05-23 12:30:00,133.39,133.41,133.15,133.27,14783.0,130.9468,130.9665,130.7112,130.829,14783.0
2022-05-23 12:40:00,133.29,133.31,132.96,133.04,17311.0,130.8487,130.8683,130.5247,130.6032,17311.0
2022-05-23 12:50:00,133.08,133.31,132.95,133.31,19886.0,130.6425,130.8683,130.5149,130.8683,19886.0
2022-05-23 13:00:00,133.28,133.37,133.13,133.3,13880.0,130.8389,130.9272,130.6916,130.8585,13880.0
2022-05-23 13:10:00,133.24,133.32,133.16,133.31,17649.0,130.7996,130.8781,130.7211,130.8683,17649.0
2022-05-23 13:20:00,133.33,133.67,133.14,133.6,36850.0,130.8879,131.2217,130.7014,131.153,36850.0
2022-05-23 13:30:00,133.61,134.07,133.57,134.04,31306.0,131.1628,131.6144,131.1235,131.5849,31306.0
2022-05-23 13:40:00,134.07,134.48,134.06,134.17,33529.0,131.6144,132.0169,131.6046,131.7126,33529.0
2022-05-23 13:50:00,134.15,135.22,134.03,134.58,141118.0,131.6929,132.7433,131.5751,132.115,141118.0
2022-05-23 14:00:00,134.7,134.82,133.15,133.87,154398.0,132.2328,132.3506,130.7112,131.418,154398.0
2022-05-23 14:10:00,133.92,134.5,133.86,134.25,38297.0,131.4671,132.0365,131.4082,131.7911,38297.0
2022-05-23 14:20:00,134.24,134.53,133.85,134.19,28348.0,131.7813,132.066,131.3984,131.7322,28348.0
2022-05-23 14:30:00,134.24,134.54,134.02,134.45,29955.0,131.7813,132.0758,131.5653,131.9874,29955.0
2022-05-23 14:40:00,134.4,134.71,134.1,134.16,53772.0,131.9383,132.2427,131.6438,131.7027,53772.0
2022-05-23 14:50:00,134.17,134.38,133.95,133.97,28401.0,131.7126,131.9187,131.4966,131.5162,28401.0
2022-05-23 15:00:00,133.95,134.0,133.68,133.95,55061.0,131.4966,131.5457,131.2315,131.4966,55061.0
2022-05-23 15:10:00,133.95,133.96,133.61,133.96,62725.0,131.4966,131.5064,131.1628,131.5064,62725.0
2022-05-23 15:20:00,133.95,133.99,133.69,133.88,31555.0,131.4966,131.5358,131.2413,131.4279,31555.0
2022-05-23 15:30:00,133.86,133.95,133.46,133.5,38659.0,131.4082,131.4966,131.0156,131.0548,38659.0
2022-05-23 15:40:00,133.51,133.81,133.43,133.62,58303.0,131.0646,131.3591,130.9861,131.1726,58303.0
2022-05-23 15:50:00,133.65,133.9,133.48,133.76,196894.0,131.2021,131.4475,131.0352,131.3101,196894.0
2022-05-24 09:30:00,132.7,135.37,132.48,134.11,190808.0,130.2695,132.8906,130.0535,131.6537,190808.0
2022-05-24 09:40:00,134.34,134.52,133.85,134.25,122838.0,131.8794,132.0561,131.3984,131.7911,122838.0
2022-05-24 09:50:00,134.25,135.36,134.09,135.3,162331.0,131.7911,132.8808,131.634,132.8219,162331.0
2022-05-24 10:00:00,135.21,136.16,134.55,136.13,161283.0,132.7335,133.6661,132.0856,133.6367,161283.0
2022-05-24 10:10:00,136.19,136.22,134.06,134.1,97977.0,133.6956,133.725,131.6046,131.6438,97977.0
2022-05-24 10:20:00,134.04,135.19,133.67,135.07,76164.0,131.5849,132.7139,131.2217,132.5961,76164.0
2022-05-24 10:30:00,135.12,135.36,134.43,134.84,56344.0,132.6452,132.8808,131.9678,132.3703,56344.0
2022-05-24 10:40:00,134.84,135.28,134.71,134.86,37639.0,132.3703,132.8022,132.2427,132.3899,37639.0
2022-05-24 10:50:00,134.8,135.27,134.64,135.26,78616.0,132.331,132.7924,132.1739,132.7826,78616.0
2022-05-24 11:00:00,135.18,135.84,135.11,135.76,48329.0,132.7041,133.352,132.6353,133.2734,48329.0
2022-05-24 11:10:00,135.77,136.32,135.44,135.83,31339.0,133.2832,133.8232,132.9593,133.3421,31339.0
2022-05-24 11:20:00,135.83,136.35,135.57,136.01,58855.0,133.3421,133.8526,133.0869,133.5189,58855.0
2022-05-24 11:30:00,136.04,136.22,135.89,136.05,34095.0,133.5483,133.725,133.401,133.5581,34095.0
2022-05-24 11:40:00,136.03,136.38,135.83,136.37,49726.0,133.5385,133.8821,133.3421,133.8723,49726.0
2022-05-24 11:50:00,136.37,136.48,136.18,136.26,40523.0,133.8723,133.9802,133.6857,133.7643,40523.0
2022-05-24 12:00:00,136.28,136.5,136.1,136.47,34059.0,133.7839,133.9999,133.6072,133.9704,34059.0
2022-05-24 12:10:00,136.49,136.98,136.46,136.73,45716.0,133.9901,134.4711,133.9606,134.2257,45716.0
2022-05-24 12:20:00,136.73,136.73,136.43,136.48,30043.0,134.2257,134.2257,133.9312,133.9802,30043.0
2022-05-24 12:30:00,136.48,136.51,135.74,135.89,33593.0,133.9802,134.0097,133.2538,133.401,33593.0
2022-05-24 12:40:00,135.89,136.58,135.77,136.58,63311.0,133.401,134.0784,133.2832,134.0784,63311.0
2022-05-24 12:50:00,136.56,137.35,136.44,136.86,289755.0,134.0588,134.8343,133.941,134.3533,289755.0
2022-05-24 13:00:00,136.86,137.63,136.67,137.04,104912.0,134.3533,135.1092,134.1668,134.53,104912.0
2022-05-24 13:10:00,137.0,137.29,136.73,136.75,33355.0,134.4907,134.7754,134.2257,134.2453,33355.0
2022-05-24 13:20:00,136.73,137.02,136.69,136.9,23957.0,134.2257,134.5104,134.1864,134.3925,23957.0
2022-05-24 13:30:00,136.8,136.92,136.56,136.87,20813.0,134.2944,134.4122,134.0588,134.3631,20813.0
2022-05-24 13:40:00,136.86,137.26,136.85,137.25,20489.0,134.3533,134.746,134.3435,134.7361,20489.0
2022-05-24 13:50:00,137.27,137.37,137.18,137.23,20703.0,134.7558,134.8539,134.6674,134.7165,20703.0
2022-05-24 14:00:00,137.23,137.6,137.12,137.49,21481.0,134.7165,135.0797,134.6085,134.9717,21481.0
2022-05-24 14:10:00,137.54,137.79,137.18,137.19,22582.0,135.0208,135.2662,134.6674,134.6772,22582.0
2022-05-24 14:20:00,137.16,137.26,137.03,137.15,42587.0,134.6478,134.746,134.5202,134.638,42587.0
2022-05-24 14:30:00,137.15,137.36,137.12,137.26,28213.0,134.638,134.8441,134.6085,134.746,28213.0
2022-05-24 14:40:00,137.27,137.28,136.64,136.64,27040.0,134.7558,134.7656,134.1373,134.1373,27040.0
2022-05-24 14:50:00,136.6,136.61,136.21,136.35,42313.0,134.098,134.1079,133.7152,133.8526,42313.0
2022-05-24 15:00:00,136.34,136.89,136.29,136.65,19707.0,133.8428,134.3827,133.7937,134.1471,19707.0
2022-05-24 15:10:00,136.68,136.75,136.56,136.58,27845.0,134.1766,134.2453,134.0588,134.0784,27845.0
2022-05-24 15:20:00,136.62,136.75,136.46,136.61,62819.0,134.1177,134.2453,133.9606,134.1079,62819.0
2022-05-24 15:30:00,136.62,136.89,136.57,136.76,80031.0,134.1177,134.3827,134.0686,134.2551,80031.0
2022-05-24 15:40:00,136.79,136.83,136.48,136.5,89094.0,134.2846,134.3238,133.9802,133.9999,89094.0
2022-05-24 15:50:00,136.51,136.79,136.4,136.69,226697.0,134.0097,134.2846,133.9017,134.1864,226697.0
2022-05-25 09:30:00,135.96,136.27,134.8,135.41,134715.0,133.4698,133.7741,132.331,132.9298,134715.0
2022-05-25 09:40:00,135.51,136.07,135.19,135.74,40534.0,133.028,133.5778,132.7139,133.2538,40534.0
2022-05-25 09:50:00,135.75,136.5,135.58,135.99,34738.0,133.2636,133.9999,133.0967,133.4992,34738.0
2022-05-25 10:00:00,136.02,136.32,135.43,135.46,62168.0,133.5287,133.8232,132.9495,132.9789,62168.0
2022-05-25 10:10:00,135.51,135.74,135.27,135.69,53292.0,133.028,133.2538,132.7924,133.2047,53292.0
2022-05-25 10:20:00,135.64,135.88,135.43,135.65,46634.0,133.1556,133.3912,132.9495,133.1654,46634.0
2022-05-25 10:30:00,135.64,135.64,134.83,135.04,75174.0,133.1556,133.1556,132.3605,132.5666,75174.0
2022-05-25 10:40:00,135.07,135.07,134.47,134.78,21809.0,132.5961,132.5961,132.0071,132.3114,21809.0
2022-05-25 10:50:00,134.8,135.11,134.58,135.02,17639.0,132.331,132.6353,132.115,132.547,17639.0
2022-05-25 11:00:00,135.01,135.34,134.69,135.31,19704.0,132.5372,132.8611,132.223,132.8317,19704.0
2022-05-25 11:10:00,135.3,135.56,135.22,135.53,12500.0,132.8219,133.0771,132.7433,133.0476,12500.0
2022-05-25 11:20:00,135.53,135.75,135.23,135.56,37715.0,133.0476,133.2636,132.7531,133.0771,37715.0
2022-05-25 11:30:00,135.54,135.76,135.43,135.74,19315.0,133.0575,133.2734,132.9495,133.2538,19315.0
2022-05-25 11:40:00,135.75,136.54,135.74,136.39,31227.0,133.2636,134.0391,133.2538,133.8919,31227.0
2022-05-25 11:50:00,136.39,136.53,136.13,136.39,34721.0,133.8919,134.0293,133.6367,133.8919,34721.0
2022-05-25 12:00:00,136.35,136.65,136.01,136.13,21807.0,133.8526,134.1471,133.5189,133.6367,21807.0
2022-05-25 12:10:00,136.09,136.74,136.09,136.54,23776.0,133.5974,134.2355,133.5974,134.0391,23776.0
2022-05-25 12:20:00,136.43,136.54,136.14,136.43,15881.0,133.9312,134.0391,133.6465,133.9312,15881.0
2022-05-25 12:30:00,136.42,136.55,136.1,136.29,13105.0,133.9213,134.049,133.6072,133.7937,13105.0
2022-05-25 12:40:00,136.26,136.47,136.09,136.46,11675.0,133.7643,133.9704,133.5974,133.9606,11675.0
2022-05-25 12:50:00,136.46,136.76,136.33,136.76,12116.0,133.9606,134.2551,133.833,134.2551,12116.0
2022-05-25 13:00:00,136.74,136.76,136.31,136.58,17152.0,134.2355,134.2551,133.8134,134.0784,17152.0
2022-05-25 13:10:00,136.61,136.85,136.45,136.78,14876.0,134.1079,134.3435,133.9508,134.2747,14876.0
2022-05-25 13:20:00,136.77,136.9,136.59,136.72,14281.0,134.2649,134.3925,134.0882,134.2158,14281.0
2022-05-25 13:30:00,136.7,136.88,136.6,136.66,27716.0,134.1962,134.3729,134.098,134.1569,27716.0
2022-05-25 13:40:00,136.64,136.85,136.64,136.8,11605.0,134.1373,134.3435,134.1373,134.2944,11605.0
2022-05-25 13:50:00,136.84,137.08,136.76,136.95,17035.0,134.3336,134.5693,134.2551,134.4416,17035.0
2022-05-25 14:00:00,136.91,137.48,136.43,136.8,35562.0,134.4024,134.9619,133.9312,134.2944,35562.0
2022-05-25 14:10:00,136.81,137.11,136.63,136.84,28988.0,134.3042,134.5987,134.1275,134.3336,28988.0
2022-05-25 14:20:00,136.89,137.2,136.73,137.04,19862.0,134.3827,134.6871,134.2257,134.53,19862.0
2022-05-25 14:30:00,137.09,137.25,136.93,137.03,20610.0,134.5791,134.7361,134.422,134.5202,20610.0
2022-05-25 14:40:00,137.03,137.23,136.97,137.06,17108.0,134.5202,134.7165,134.4613,134.5496,17108.0
2022-05-25 14:50:00,137.13,137.35,137.08,137.14,18815.0,134.6183,134.8343,134.5693,134.6282,18815.0
2022-05-25 15:00:00,137.12,137.42,137.07,137.37,18159.0,134.6085,134.903,134.5594,134.8539,18159.0
2022-05-25 15:10:00,137.37,137.58,137.2,137.26,20348.0,134.8539,135.0601,134.6871,134.746,20348.0
2022-05-25 15:20:00,137.28,137.49,137.2,137.34,46028.0,134.7656,134.9717,134.6871,134.8245,46028.0
2022-05-25 15:30:00,137.4,137.66,137.37,137.42,53617.0,134.8834,135.1386,134.8539,134.903,53617.0
2022-05-25 15:40:00,137.41,137.53,137.28,137.33,68676.0,134.8932,135.011,134.7656,134.8147,68676.0
2022-05-25 15:50:00,137.29,137.58,137.14,137.35,174825.0,134.7754,135.0601,134.6282,134.8343,174825.0
2022-05-26 09:30:00,137.47,138.04,137.33,137.62,46052.0,134.9521,135.5117,134.8147,135.0994,46052.0
2022-05-26 09:40:00,137.64,138.21,137.62,137.96,20182.0,135.119,135.6786,135.0994,135.4331,20182.0
2022-05-26 09:50:00,138.05,138.12,137.59,137.77,9977.0,135.5215,135.5902,135.0699,135.2466,9977.0
2022-05-26 10:00:00,137.71,138.07,137.57,137.69,20272.0,135.1877,135.5411,135.0503,135.1681,20272.0
2022-05-26 10:10:00,137.65,138.1,137.56,137.72,15595.0,135.1288,135.5706,135.0405,135.1975,15595.0
2022-05-26 10:20:00,137.72,138.39,137.47,138.32,25232.0,135.1975,135.8553,134.9521,135.7865,25232.0
2022-05-26 10:30:00,138.37,138.87,137.97,138.13,41311.0,135.8356,136.3265,135.443,135.6,41311.0
2022-05-26 10:40:00,138.15,138.46,137.99,138.36,36695.0,135.6197,135.924,135.4626,135.8258,36695.0
2022-05-26 10:50:00,138.41,138.66,138.23,138.4,24805.0,135.8749,136.1203,135.6982,135.8651,24805.0
2022-05-26 11:00:00,138.4,138.44,137.82,138.09,30281.0,135.8651,135.9043,135.2957,135.5608,30281.0
2022-05-26 11:10:00,138.13,138.6,138.13,138.4,23008.0,135.6,136.0614,135.6,135.8651,23008.0
2022-05-26 11:20:00,138.37,138.59,138.16,138.52,11317.0,135.8356,136.0516,135.6295,135.9829,11317.0
2022-05-26 11:30:00,138.47,138.58,138.29,138.46,18037.0,135.9338,136.0418,135.7571,135.924,18037.0
2022-05-26 11:40:00,138.4,138.47,138.15,138.28,18030.0,135.8651,135.9338,135.6197,135.7473,18030.0
2022-05-26 11:50:00,138.25,138.48,138.11,138.22,16550.0,135.7178,135.9436,135.5804,135.6884,16550.0
2022-05-26 12:00:00,138.19,138.64,138.14,138.63,13925.0,135.6589,136.1007,135.6098,136.0909,13925.0
2022-05-26 12:10:00,138.64,138.64,138.27,138.38,14398.0,136.1007,136.1007,135.7375,135.8454,14398.0
2022-05-26 12:20:00,138.43,138.64,138.28,138.64,12917.0,135.8945,136.1007,135.7473,136.1007,12917.0
2022-05-26 12:30:00,138.61,138.77,138.59,138.77,8132.0,136.0712,136.2283,136.0516,136.2283,8132.0
2022-05-26 12:40:00,138.74,138.82,138.67,138.81,8654.0,136.1988,136.2774,136.1301,136.2676,8654.0
2022-05-26 12:50:00,138.8,138.8,138.56,138.65,9696.0,136.2577,136.2577,136.0221,136.1105,9696.0
2022-05-26 13:00:00,138.65,138.78,138.56,138.64,11856.0,136.1105,136.2381,136.0221,136.1007,11856.0
2022-05-26 13:10:00,138.66,138.78,138.49,138.74,7663.0,136.1203,136.2381,135.9534,136.1988,7663.0
2022-05-26 13:20:00,138.75,138.76,138.58,138.62,10751.0,136.2087,136.2185,136.0418,136.081,10751.0
2022-05-26 13:30:00,138.65,138.74,138.54,138.69,9172.0,136.1105,136.1988,136.0025,136.1498,9172.0
2022-05-26 13:40:00,138.69,138.8,138.65,138.74,11159.0,136.1498,136.2577,136.1105,136.1988,11159.0
2022-05-26 13:50:00,138.74,138.8,138.58,138.71,10004.0,136.1988,136.2577,136.0418,136.1694,10004.0
2022-05-26 14:00:00,138.7,138.97,138.64,138.81,14561.0,136.1596,136.4246,136.1007,136.2676,14561.0
2022-05-26 14:10:00,138.82,139.06,138.77,138.96,17215.0,136.2774,136.513,136.2283,136.4148,17215.0
2022-05-26 14:20:00,138.94,138.96,138.42,138.78,39793.0,136.3952,136.4148,135.8847,136.2381,39793.0
2022-05-26 14:30:00,138.78,138.85,138.69,138.72,12993.0,136.2381,136.3068,136.1498,136.1792,12993.0
2022-05-26 14:40:00,138.72,138.94,138.71,138.8,10785.0,136.1792,136.3952,136.1694,136.2577,10785.0
2022-05-26 14:50:00,138.81,138.95,138.71,138.94,13993.0,136.2676,136.405,136.1694,136.3952,13993.0
2022-05-26 15:00:00,138.93,139.17,138.7,139.14,18155.0,136.3854,136.621,136.1596,136.5915,18155.0
2022-05-26 15:10:00,139.15,139.15,138.73,138.83,28536.0,136.6013,136.6013,136.189,136.2872,28536.0
2022-05-26 15:20:00,138.88,139.1,138.74,139.0,19895.0,136.3363,136.5523,136.1988,136.4541,19895.0
2022-05-26 15:30:00,138.99,139.1,138.85,138.92,28047.0,136.4443,136.5523,136.3068,136.3756,28047.0
2022-05-26 15:40:00,138.9,139.02,138.84,138.92,39047.0,136.3559,136.4737,136.297,136.3756,39047.0
2022-05-26 15:50:00,138.92,139.25,138.63,138.67,133573.0,136.3756,136.6995,136.0909,136.1301,133573.0
2022-05-27 09:30:00,139.0,139.3,138.8,138.85,48424.0,136.4541,136.7486,136.2577,136.3068,48424.0
2022-05-27 09:40:00,138.8,139.43,138.43,138.63,76993.0,136.2577,136.8762,135.8945,136.0909,76993.0
2022-05-27 09:50:00,138.85,139.79,138.76,139.64,26788.0,136.3068,137.2296,136.2185,137.0824,26788.0
2022-05-27 10:00:00,139.68,139.75,139.14,139.56,36945.0,137.1216,137.1903,136.5915,137.0038,36945.0
2022-05-27 10:10:00,139.59,140.16,139.53,139.72,63571.0,137.0333,137.5928,136.9744,137.1609,63571.0
2022-05-27 10:20:00,139.69,139.69,139.21,139.29,26117.0,137.1314,137.1314,136.6602,136.7388,26117.0
2022-05-27 10:30:00,139.37,139.75,139.33,139.48,14805.0,136.8173,137.1903,136.778,136.9253,14805.0
2022-05-27 10:40:00,139.55,139.88,139.42,139.87,13904.0,136.994,137.318,136.8664,137.3082,13904.0
2022-05-27 10:50:00,139.84,140.02,139.4,139.4,32707.0,137.2787,137.4554,136.8468,136.8468,32707.0
2022-05-27 11:00:00,139.47,139.47,138.93,139.07,24057.0,136.9155,136.9155,136.3854,136.5228,24057.0
2022-05-27 11:10:00,139.09,139.44,139.02,139.24,17263.0,136.5424,136.886,136.4737,136.6897,17263.0
2022-05-27 11:20:00,139.18,139.28,138.93,139.12,18551.0,136.6308,136.729,136.3854,136.5719,18551.0
2022-05-27 11:30:00,139.11,139.2,138.92,139.04,9650.0,136.5621,136.6504,136.3756,136.4934,9650.0
2022-05-27 11:40:00,139.03,139.26,139.0,139.18,12020.0,136.4835,136.7093,136.4541,136.6308,12020.0
2022-05-27 11:50:00,139.18,139.18,138.68,138.68,10939.0,136.6308,136.6308,136.1399,136.1399,10939.0
2022-05-27 12:00:00,138.73,138.88,138.58,138.85,14762.0,136.189,136.3363,136.0418,136.3068,14762.0
2022-05-27 12:10:00,138.9,139.2,138.88,139.11,8372.0,136.3559,136.6504,136.3363,136.5621,8372.0
2022-05-27 12:20:00,139.12,139.15,138.85,138.9,13322.0,136.5719,136.6013,136.3068,136.3559,13322.0
2022-05-27 12:30:00,138.89,139.01,138.67,138.72,11739.0,136.3461,136.4639,136.1301,136.1792,11739.0
2022-05-27 12:40:00,138.73,138.93,138.47,138.47,10827.0,136.189,136.3854,135.9338,135.9338,10827.0
2022-05-27 12:50:00,138.48,138.67,138.38,138.62,25143.0,135.9436,136.1301,135.8454,136.081,25143.0
2022-05-27 13:00:00,138.6,138.83,138.53,138.8,11181.0,136.0614,136.2872,135.9927,136.2577,11181.0
2022-05-27 13:10:00,138.83,138.84,138.44,138.61,15599.0,136.2872,136.297,135.9043,136.0712,15599.0
2022-05-27 13:20:00,138.59,138.93,138.59,138.83,16449.0,136.0516,136.3854,136.0516,136.2872,16449.0
2022-05-27 13:30:00,138.86,139.29,138.86,139.01,21390.0,136.3166,136.7388,136.3166,136.4639,21390.0
2022-05-27 13:40:00,139.04,139.07,138.72,138.75,16548.0,136.4934,136.5228,136.1792,136.2087,16548.0
2022-05-27 13:50:00,138.74,138.75,138.5,138.6,23118.0,136.1988,136.2087,135.9632,136.0614,23118.0
2022-05-27 14:00:00,138.63,138.63,137.55,138.26,173130.0,136.0909,136.0909,135.0306,135.7276,173130.0
2022-05-27 14:10:00,138.27,138.55,138.12,138.38,26464.0,135.7375,136.0123,135.5902,135.8454,26464.0
2022-05-27 14:20:00,138.44,138.44,138.25,138.38,13757.0,135.9043,135.9043,135.7178,135.8454,13757.0
2022-05-27 14:30:00,138.4,138.54,138.28,138.29,20183.0,135.8651,136.0025,135.7473,135.7571,20183.0
2022-05-27 14:40:00,138.31,138.4,138.2,138.36,10710.0,135.7767,135.8651,135.6687,135.8258,10710.0
2022-05-27 14:50:00,138.35,138.6,138.35,138.51,11135.0,135.816,136.0614,135.816,135.9731,11135.0
2022-05-27 15:00:00,138.53,138.6,138.4,138.4,29546.0,135.9927,136.0614,135.8651,135.8651,29546.0
2022-05-27 15:10:00,138.41,138.48,138.32,138.45,23172.0,135.8749,135.9436,135.7865,135.9142,23172.0
2022-05-27 15:20:00,138.45,138.58,138.35,138.53,15357.0,135.9142,136.0418,135.816,135.9927,15357.0
2022-05-27 15:30:00,138.53,138.64,138.22,138.36,32969.0,135.9927,136.1007,135.6884,135.8258,32969.0
2022-05-27 15:40:00,138.31,138.31,138.0,138.23,75936.0,135.7767,135.7767,135.4724,135.6982,75936.0
2022-05-27 15:50:00,138.27,138.52,138.12,138.48,101916.0,135.7375,135.9829,135.5902,135.9436,101916.0
2022-05-31 09:30:00,137.9,138.43,136.32,137.03,123441.0,135.3742,135.8945,133.8232,134.5202,123441.0
2022-05-31 09:40:00,137.0,137.32,136.5,136.53,25012.0,134.4907,134.8049,133.9999,134.0293,25012.0
2022-05-31 09:50:00,136.56,137.78,136.39,137.63,37295.0,134.0588,135.2564,133.8919,135.1092,37295.0
2022-05-31 10:00:00,137.77,137.99,137.42,137.61,18884.0,135.2466,135.4626,134.903,135.0895,18884.0
2022-05-31 10:10:00,137.61,138.19,137.56,137.9,13965.0,135.0895,135.6589,135.0405,135.3742,13965.0
2022-05-31 10:20:00,137.9,138.08,137.44,137.57,14529.0,135.3742,135.5509,134.9227,135.0503,14529.0
2022-05-31 10:30:00,137.55,138.07,137.52,138.05,25519.0,135.0306,135.5411,135.0012,135.5215,25519.0
2022-05-31 10:40:00,138.07,138.38,137.86,137.92,15100.0,135.5411,135.8454,135.335,135.3939,15100.0
2022-05-31 10:50:00,137.97,137.99,137.5,137.73,23663.0,135.443,135.4626,134.9816,135.2073,23663.0
2022-05-31 11:00:00,137.73,137.99,137.67,137.97,16858.0,135.2073,135.4626,135.1484,135.443,16858.0
2022-05-31 11:10:00,137.93,138.3,137.91,138.27,9629.0,135.4037,135.7669,135.384,135.7375,9629.0
2022-05-31 11:20:00,138.19,138.53,138.15,138.47,13013.0,135.6589,135.9927,135.6197,135.9338,13013.0
2022-05-31 11:30:00,138.4,138.8,138.33,138.77,11242.0,135.8651,136.2577,135.7964,136.2283,11242.0
2022-05-31 11:40:00,138.71,138.9,138.67,138.72,8947.0,136.1694,136.3559,136.1301,136.1792,8947.0
2022-05-31 11:50:00,138.7,139.01,138.66,138.99,11555.0,136.1596,136.4639,136.1203,136.4443,11555.0
2022-05-31 12:00:00,139.05,139.26,139.03,139.11,13739.0,136.5032,136.7093,136.4835,136.5621,13739.0
2022-05-31 12:10:00,139.11,139.17,138.85,138.89,12535.0,136.5621,136.621,136.3068,136.3461,12535.0
2022-05-31 12:20:00,138.9,138.9,138.57,138.89,14578.0,136.3559,136.3559,136.032,136.3461,14578.0
2022-05-31 12:30:00,138.88,139.16,138.78,139.15,8933.0,136.3363,136.6112,136.2381,136.6013,8933.0
2022-05-31 12:40:00,139.13,139.23,139.04,139.07,10146.0,136.5817,136.6799,136.4934,136.5228,10146.0
2022-05-31 12:50:00,139.03,139.18,138.98,139.01,11115.0,136.4835,136.6308,136.4345,136.4639,11115.0
2022-05-31 13:00:00,139.0,139.02,138.49,138.75,16208.0,136.4541,136.4737,135.9534,136.2087,16208.0
2022-05-31 13:10:00,138.56,138.64,138.34,138.37,5929.0,136.0221,136.1007,135.8062,135.8356,5929.0
2022-05-31 13:20:00,138.38,138.45,138.31,138.35,6640.0,135.8454,135.9142,135.7767,135.816,6640.0
2022-05-31 13:30:00,138.35,138.75,138.34,138.65,12620.0,135.816,136.2087,135.8062,136.1105,12620.0
2022-05-31 13:40:00,138.61,138.82,138.59,138.68,18752.0,136.0712,136.2774,136.0516,136.1399,18752.0
2022-05-31 13:50:00,138.73,138.98,138.73,138.98,12716.0,136.189,136.4345,136.189,136.4345,12716.0
2022-05-31 14:00:00,138.95,138.95,138.59,138.68,11087.0,136.405,136.405,136.0516,136.1399,11087.0
2022-05-31 14:10:00,138.72,138.98,138.7,138.98,7948.0,136.1792,136.4345,136.1596,136.4345,7948.0
2022-05-31 14:20:00,138.99,139.01,138.81,138.96,15183.0,136.4443,136.4639,136.2676,136.4148,15183.0
2022-05-31 14:30:00,138.97,139.07,138.93,139.0,7809.0,136.4246,136.5228,136.3854,136.4541,7809.0
2022-05-31 14:40:00,139.02,139.02,138.28,138.43,10981.0,136.4737,136.4737,135.7473,135.8945,10981.0
2022-05-31 14:50:00,138.42,138.55,138.25,138.41,18869.0,135.8847,136.0123,135.7178,135.8749,18869.0
2022-05-31 15:00:00,138.4,138.52,138.17,138.52,18141.0,135.8651,135.9829,135.6393,135.9829,18141.0
2022-05-31 15:10:00,138.49,138.72,138.37,138.52,18386.0,135.9534,136.1792,135.8356,135.9829,18386.0
2022-05-31 15:20:00,138.55,138.71,138.48,138.64,11989.0,136.0123,136.1694,135.9436,136.1007,11989.0
2022-05-31 15:30:00,138.61,138.89,138.61,138.8,17390.0,136.0712,136.3461,136.0712,136.2577,17390.0
2022-05-31 15:40:00,138.81,138.88,138.49,138.56,18941.0,136.2676,136.3363,135.9534,136.0221,18941.0
2022-05-31 15:50:00,138.49,139.05,138.48,138.63,138897.0,135.9534,136.5032,135.9436,136.0909,138897.0
2022-06-01 09:30:00,139.42,140.11,138.6,138.83,70816.0,136.8664,137.5438,136.0614,136.2872,70816.0
2022-06-01 09:40:00,138.92,139.06,138.13,138.38,43528.0,136.3756,136.513,135.6,135.8454,43528.0
2022-06-01 09:50:00,138.4,139.13,138.4,138.97,23538.0,135.8651,136.5817,135.8651,136.4246,23538.0
2022-06-01 10:00:00,139.14,139.22,138.41,138.55,44505.0,136.5915,136.6701,135.8749,136.0123,44505.0
2022-06-01 10:10:00,138.69,138.93,137.81,138.17,44272.0,136.1498,136.3854,135.2859,135.6393,44272.0
2022-06-01 10:20:00,138.25,138.36,137.97,138.31,17285.0,135.7178,135.8258,135.443,135.7767,17285.0
2022-06-01 10:30:00,138.26,138.67,138.03,138.49,23227.0,135.7276,136.1301,135.5019,135.9534,23227.0
2022-06-01 10:40:00,138.48,138.49,138.03,138.09,12255.0,135.9436,135.9534,135.5019,135.5608,12255.0
2022-06-01 10:50:00,138.09,138.2,137.82,138.2,13924.0,135.5608,135.6687,135.2957,135.6687,13924.0
2022-06-01 11:00:00,138.18,138.43,138.1,138.25,20008.0,135.6491,135.8945,135.5706,135.7178,20008.0
2022-06-01 11:10:00,138.28,138.35,137.72,137.89,16093.0,135.7473,135.816,135.1975,135.3644,16093.0
2022-06-01 11:20:00,137.87,137.93,137.48,137.93,27462.0,135.3448,135.4037,134.9619,135.4037,27462.0
2022-06-01 11:30:00,137.94,138.16,137.89,138.02,13987.0,135.4135,135.6295,135.3644,135.492,13987.0
2022-06-01 11:40:00,137.99,138.05,137.81,137.83,13221.0,135.4626,135.5215,135.2859,135.3055,13221.0
2022-06-01 11:50:00,137.83,138.28,137.78,138.09,10528.0,135.3055,135.7473,135.2564,135.5608,10528.0
2022-06-01 12:00:00,138.11,138.25,137.98,138.16,6825.0,135.5804,135.7178,135.4528,135.6295,6825.0
2022-06-01 12:10:00,138.14,138.27,137.84,138.07,15915.0,135.6098,135.7375,135.3153,135.5411,15915.0
2022-06-01 12:20:00,138.13,138.37,138.09,138.09,8503.0,135.6,135.8356,135.5608,135.5608,8503.0
2022-06-01 12:30:00,138.08,138.46,138.05,138.15,11799.0,135.5509,135.924,135.5215,135.6197,11799.0
2022-06-01 12:40:00,138.12,138.22,137.92,137.93,8167.0,135.5902,135.6884,135.3939,135.4037,8167.0
2022-06-01 12:50:00,137.97,138.33,137.94,138.22,12078.0,135.443,135.7964,135.4135,135.6884,12078.0
2022-06-01 13:00:00,138.24,138.34,138.22,138.3,11604.0,135.708,135.8062,135.6884,135.7669,11604.0
2022-06-01 13:10:00,138.27,138.35,138.19,138.27,14370.0,135.7375,135.816,135.6589,135.7375,14370.0
2022-06-01 13:20:00,138.29,138.55,138.27,138.46,13668.0,135.7571,136.0123,135.7375,135.924,13668.0
2022-06-01 13:30:00,138.45,138.81,138.36,138.75,12203.0,135.9142,136.2676,135.8258,136.2087,12203.0
2022-06-01 13:40:00,138.72,138.76,138.61,138.65,8684.0,136.1792,136.2185,136.0712,136.1105,8684.0
2022-06-01 13:50:00,138.65,139.06,138.36,138.88,18576.0,136.1105,136.513,135.8258,136.3363,18576.0
2022-06-01 14:00:00,138.84,139.06,138.8,138.97,37811.0,136.297,136.513,136.2577,136.4246,37811.0
2022-06-01 14:10:00,139.0,139.23,138.98,139.09,10048.0,136.4541,136.6799,136.4345,136.5424,10048.0
2022-06-01 14:20:00,139.07,139.72,139.07,139.56,16006.0,136.5228,137.1609,136.5228,137.0038,16006.0
2022-06-01 14:30:00,139.53,139.58,139.33,139.49,16022.0,136.9744,137.0235,136.778,136.9351,16022.0
2022-06-01 14:40:00,139.53,139.6,139.47,139.55,17723.0,136.9744,137.0431,136.9155,136.994,17723.0
2022-06-01 14:50:00,139.59,139.66,139.47,139.59,15476.0,137.0333,137.102,136.9155,137.0333,15476.0
2022-06-01 15:00:00,139.59,139.86,139.46,139.79,21031.0,137.0333,137.2983,136.9057,137.2296,21031.0
2022-06-01 15:10:00,139.75,139.95,139.73,139.88,36739.0,137.1903,137.3867,137.1707,137.318,36739.0
2022-06-01 15:20:00,139.9,139.94,139.74,139.83,32880.0,137.3376,137.3769,137.1805,137.2689,32880.0
2022-06-01 15:30:00,139.79,139.91,139.63,139.89,40419.0,137.2296,137.3474,137.0725,137.3278,40419.0
2022-06-01 15:40:00,139.9,139.94,139.53,139.8,57166.0,137.3376,137.3769,136.9744,137.2394,57166.0
2022-06-01 15:50:00,139.83,139.92,139.47,139.54,188491.0,137.2689,137.3572,136.9155,136.9842,188491.0
2022-06-02 09:30:00,138.83,139.59,138.19,138.38,107443.0,136.2872,137.0333,135.6589,135.8454,107443.0
2022-06-02 09:40:00,138.36,138.95,138.05,138.91,31759.0,135.8258,136.405,135.5215,136.3657,31759.0
2022-06-02 09:50:00,138.96,139.22,138.41,138.64,23661.0,136.4148,136.6701,135.8749,136.1007,23661.0
2022-06-02 10:00:00,138.51,139.04,138.51,138.95,25180.0,135.9731,136.4934,135.9731,136.405,25180.0
2022-06-02 10:10:00,139.03,139.17,138.28,138.52,18575.0,136.4835,136.621,135.7473,135.9829,18575.0
2022-06-02 10:20:00,138.53,138.58,137.62,138.02,42638.0,135.9927,136.0418,135.0994,135.492,42638.0
2022-06-02 10:30:00,138.03,138.19,137.79,137.93,34003.0,135.5019,135.6589,135.2662,135.4037,34003.0
2022-06-02 10:40:00,137.93,138.23,137.81,138.06,20272.0,135.4037,135.6982,135.2859,135.5313,20272.0
2022-06-02 10:50:00,138.1,138.27,137.78,137.98,39252.0,135.5706,135.7375,135.2564,135.4528,39252.0
2022-06-02 11:00:00,137.98,138.35,137.98,138.07,15659.0,135.4528,135.816,135.4528,135.5411,15659.0
2022-06-02 11:10:00,138.09,138.4,138.08,138.33,18968.0,135.5608,135.8651,135.5509,135.7964,18968.0
2022-06-02 11:20:00,138.3,138.41,138.0,138.12,15209.0,135.7669,135.8749,135.4724,135.5902,15209.0
2022-06-02 11:30:00,138.15,138.19,137.81,137.99,16327.0,135.6197,135.6589,135.2859,135.4626,16327.0
2022-06-02 11:40:00,138.02,138.3,138.02,138.3,13456.0,135.492,135.7669,135.492,135.7669,13456.0
2022-06-02 11:50:00,138.33,138.53,138.33,138.44,37184.0,135.7964,135.9927,135.7964,135.9043,37184.0
2022-06-02 12:00:00,138.5,138.53,138.33,138.44,25502.0,135.9632,135.9927,135.7964,135.9043,25502.0
2022-06-02 12:10:00,138.47,138.52,138.4,138.41,16039.0,135.9338,135.9829,135.8651,135.8749,16039.0
2022-06-02 12:20:00,138.4,138.52,138.34,138.52,12808.0,135.8651,135.9829,135.8062,135.9829,12808.0
2022-06-02 12:30:00,138.51,138.61,138.38,138.54,27834.0,135.9731,136.0712,135.8454,136.0025,27834.0
2022-06-02 12:40:00,138.54,138.54,138.24,138.4,13150.0,136.0025,136.0025,135.708,135.8651,13150.0
2022-06-02 12:50:00,138.42,138.83,138.42,138.82,12138.0,135.8847,136.2872,135.8847,136.2774,12138.0
2022-06-02 13:00:00,138.85,139.08,138.83,138.83,16246.0,136.3068,136.5326,136.2872,136.2872,16246.0
2022-06-02 13:10:00,138.81,139.02,138.81,139.02,21197.0,136.2676,136.4737,136.2676,136.4737,21197.0
2022-06-02 13:20:00,139.01,139.37,138.94,139.37,20729.0,136.4639,136.8173,136.3952,136.8173,20729.0
2022-06-02 13:30:00,139.4,139.64,139.38,139.63,18681.0,136.8468,137.0824,136.8271,137.0725,18681.0
2022-06-02 13:40:00,139.64,139.89,139.6,139.89,22579.0,137.0824,137.3278,137.0431,137.3278,22579.0
2022-06-02 13:50:00,139.89,139.9,139.7,139.75,23101.0,137.3278,137.3376,137.1413,137.1903,23101.0
2022-06-02 14:00:00,139.77,140.08,139.63,140.05,30712.0,137.21,137.5143,137.0725,137.4849,30712.0
2022-06-02 14:10:00,140.03,140.28,139.91,140.19,20867.0,137.4652,137.7106,137.3474,137.6223,20867.0
2022-06-02 14:20:00,140.19,140.29,139.94,140.03,17548.0,137.6223,137.7205,137.3769,137.4652,17548.0
2022-06-02 14:30:00,140.06,140.17,139.98,140.06,10762.0,137.4947,137.6027,137.4161,137.4947,10762.0
2022-06-02 14:40:00,140.04,140.25,140.01,140.09,21313.0,137.475,137.6812,137.4456,137.5241,21313.0
2022-06-02 14:50:00,140.0,140.04,139.71,139.75,21915.0,137.4358,137.475,137.1511,137.1903,21915.0
2022-06-02 15:00:00,139.8,139.9,139.7,139.7,20012.0,137.2394,137.3376,137.1413,137.1413,20012.0
2022-06-02 15:10:00,139.69,140.05,139.69,139.88,22682.0,137.1314,137.4849,137.1314,137.318,22682.0
2022-06-02 15:20:00,139.89,140.13,139.87,139.99,25162.0,137.3278,137.5634,137.3082,137.426,25162.0
2022-06-02 15:30:00,139.99,140.46,139.97,140.35,68022.0,137.426,137.8873,137.4063,137.7794,68022.0
2022-06-02 15:40:00,140.34,140.7,140.33,140.62,82442.0,137.7695,138.1229,137.7597,138.0444,82442.0
2022-06-02 15:50:00,140.65,141.74,140.61,141.48,423041.0,138.0739,139.1439,138.0346,138.8887,423041.0
2022-06-03 09:30:00,140.5,141.83,140.5,141.77,62419.0,137.9266,139.2323,137.9266,139.1734,62419.0
2022-06-03 09:40:00,141.8,141.85,141.1,141.49,96044.0,139.2028,139.2519,138.5156,138.8985,96044.0
2022-06-03 09:50:00,141.47,142.53,141.43,142.43,62469.0,138.8788,139.9194,138.8396,139.8213,62469.0
2022-06-03 10:00:00,142.44,142.79,141.99,142.29,61122.0,139.8311,140.1747,139.3893,139.6838,61122.0
2022-06-03 10:10:00,142.28,142.42,141.56,141.83,55816.0,139.674,139.8114,138.9672,139.2323,55816.0
2022-06-03 10:20:00,141.73,142.15,141.55,141.97,67362.0,139.1341,139.5464,138.9574,139.3697,67362.0
2022-06-03 10:30:00,142.02,142.26,140.94,140.94,39941.0,139.4188,139.6544,138.3586,138.3586,39941.0
2022-06-03 10:40:00,140.94,141.07,140.64,140.97,27880.0,138.3586,138.4862,138.064,138.388,27880.0
2022-06-03 10:50:00,140.95,141.35,140.78,141.22,35793.0,138.3684,138.761,138.2015,138.6334,35793.0
2022-06-03 11:00:00,141.2,141.45,140.96,140.96,37377.0,138.6138,138.8592,138.3782,138.3782,37377.0
2022-06-03 11:10:00,141.0,141.04,140.81,140.81,43261.0,138.4175,138.4567,138.2309,138.2309,43261.0
2022-06-03 11:20:00,140.81,140.88,140.54,140.82,46096.0,138.2309,138.2997,137.9659,138.2408,46096.0
2022-06-03 11:30:00,140.86,141.09,140.37,141.02,62400.0,138.28,138.5058,137.799,138.4371,62400.0
2022-06-03 11:40:00,141.04,141.04,140.33,140.64,29438.0,138.4567,138.4567,137.7597,138.064,29438.0
2022-06-03 11:50:00,140.67,141.04,140.52,140.95,26827.0,138.0935,138.4567,137.9462,138.3684,26827.0
2022-06-03 12:00:00,140.91,141.34,140.75,140.75,24125.0,138.3291,138.7512,138.172,138.172,24125.0
2022-06-03 12:10:00,140.78,141.01,140.69,140.72,18725.0,138.2015,138.4273,138.1131,138.1426,18725.0
2022-06-03 12:20:00,140.68,141.31,140.68,141.25,21503.0,138.1033,138.7218,138.1033,138.6629,21503.0
2022-06-03 12:30:00,141.32,141.4,141.14,141.19,22089.0,138.7316,138.8101,138.5549,138.604,22089.0
2022-06-03 12:40:00,141.16,141.5,141.16,141.48,26975.0,138.5745,138.9083,138.5745,138.8887,26975.0
2022-06-03 12:50:00,141.48,141.57,141.27,141.34,24999.0,138.8887,138.977,138.6825,138.7512,24999.0
2022-06-03 13:00:00,141.31,141.72,141.31,141.54,24957.0,138.7218,139.1243,138.7218,138.9476,24957.0
2022-06-03 13:10:00,141.53,141.75,141.33,141.39,20144.0,138.9377,139.1537,138.7414,138.8003,20144.0
2022-06-03 13:20:00,141.42,141.47,141.23,141.4,30207.0,138.8298,138.8788,138.6432,138.8101,30207.0
2022-06-03 13:30:00,141.4,141.4,141.01,141.09,27055.0,138.8101,138.8101,138.4273,138.5058,27055.0
2022-06-03 13:40:00,141.08,141.08,140.64,140.92,23791.0,138.496,138.496,138.064,138.3389,23791.0
2022-06-03 13:50:00,140.94,140.94,140.53,140.78,43346.0,138.3586,138.3586,137.9561,138.2015,43346.0
2022-06-03 14:00:00,140.8,141.04,140.45,140.54,38280.0,138.2211,138.4567,137.8775,137.9659,38280.0
2022-06-03 14:10:00,140.57,141.47,140.57,141.47,33921.0,137.9953,138.8788,137.9953,138.8788,33921.0
2022-06-03 14:20:00,141.49,141.49,140.96,141.22,29959.0,138.8985,138.8985,138.3782,138.6334,29959.0
2022-06-03 14:30:00,141.18,141.22,140.8,140.9,26757.0,138.5942,138.6334,138.2211,138.3193,26757.0
2022-06-03 14:40:00,140.91,141.14,140.85,141.14,25712.0,138.3291,138.5549,138.2702,138.5549,25712.0
2022-06-03 14:50:00,141.12,141.33,141.02,141.13,37897.0,138.5353,138.7414,138.4371,138.5451,37897.0
2022-06-03 15:00:00,141.15,141.18,140.88,141.01,29275.0,138.5647,138.5942,138.2997,138.4273,29275.0
2022-06-03 15:10:00,141.04,141.11,140.49,140.58,34767.0,138.4567,138.5254,137.9168,138.0051,34767.0
2022-06-03 15:20:00,140.62,140.65,140.33,140.45,31728.0,138.0444,138.0739,137.7597,137.8775,31728.0
2022-06-03 15:30:00,140.47,140.72,140.16,140.48,41260.0,137.8972,138.1426,137.5928,137.907,41260.0
2022-06-03 15:40:00,140.5,140.61,140.34,140.52,50872.0,137.9266,138.0346,137.7695,137.9462,50872.0
2022-06-03 15:50:00,140.49,141.02,140.23,141.01,252584.0,137.9168,138.4371,137.6616,138.4273,252584.0
2022-06-06 09:30:00,141.33,142.23,141.22,141.56,49324.0,138.7414,139.6249,138.6334,138.9672,49324.0
2022-06-06 09:40:00,141.62,141.75,140.99,141.0,13738.0,139.0261,139.1537,138.4076,138.4175,13738.0
2022-06-06 09:50:00,140.97,141.51,140.9,141.51,15810.0,138.388,138.9181,138.3193,138.9181,15810.0
2022-06-06 10:00:00,141.51,141.92,141.35,141.39,21317.0,138.9181,139.3206,138.761,138.8003,21317.0
2022-06-06 10:10:00,141.38,141.38,140.43,140.57,16606.0,138.7905,138.7905,137.8579,137.9953,16606.0
2022-06-06 10:20:00,140.61,140.93,140.55,140.73,11471.0,138.0346,138.3487,137.9757,138.1524,11471.0
2022-06-06 10:30:00,140.74,140.87,140.54,140.82,14178.0,138.1622,138.2898,137.9659,138.2408,14178.0
2022-06-06 10:40:00,140.88,140.95,140.74,140.83,13629.0,138.2997,138.3684,138.1622,138.2506,13629.0
2022-06-06 10:50:00,140.85,140.85,140.64,140.79,10470.0,138.2702,138.2702,138.064,138.2113,10470.0
2022-06-06 11:00:00,140.77,140.84,140.58,140.59,10176.0,138.1917,138.2604,138.0051,138.015,10176.0
2022-06-06 11:10:00,140.54,140.54,139.9,139.92,14758.0,137.9659,137.9659,137.3376,137.3572,14758.0
2022-06-06 11:20:00,139.93,140.55,139.87,140.5,19485.0,137.3671,137.9757,137.3082,137.9266,19485.0
2022-06-06 11:30:00,140.48,140.8,140.42,140.8,15327.0,137.907,138.2211,137.8481,138.2211,15327.0
2022-06-06 11:40:00,140.7,141.13,140.69,141.1,11958.0,138.1229,138.5451,138.1131,138.5156,11958.0
2022-06-06 11:50:00,141.09,141.32,140.98,141.28,7810.0,138.5058,138.7316,138.3978,138.6923,7810.0
2022-06-06 12:00:00,141.21,141.21,140.55,140.88,9042.0,138.6236,138.6236,137.9757,138.2997,9042.0
2022-06-06 12:10:00,140.87,141.12,140.76,140.81,19788.0,138.2898,138.5353,138.1818,138.2309,19788.0
2022-06-06 12:20:00,140.85,140.86,140.7,140.79,11189.0,138.2702,138.28,138.1229,138.2113,11189.0
2022-06-06 12:30:00,140.8,140.83,140.69,140.82,8198.0,138.2211,138.2506,138.1131,138.2408,8198.0
2022-06-06 12:40:00,140.83,140.94,140.77,140.94,6012.0,138.2506,138.3586,138.1917,138.3586,6012.0
2022-06-06 12:50:00,140.93,141.0,140.82,140.9,12165.0,138.3487,138.4175,138.2408,138.3193,12165.0
2022-06-06 13:00:00,140.88,140.88,140.62,140.76,14933.0,138.2997,138.2997,138.0444,138.1818,14933.0
2022-06-06 13:10:00,140.65,140.7,140.42,140.61,7916.0,138.0739,138.1229,137.8481,138.0346,7916.0
2022-06-06 13:20:00,140.61,140.72,140.5,140.64,9058.0,138.0346,138.1426,137.9266,138.064,9058.0
2022-06-06 13:30:00,140.64,140.92,140.62,140.92,17941.0,138.064,138.3389,138.0444,138.3389,17941.0
2022-06-06 13:40:00,140.92,141.03,140.79,140.94,18397.0,138.3389,138.4469,138.2113,138.3586,18397.0
2022-06-06 13:50:00,141.0,141.28,140.97,141.28,8481.0,138.4175,138.6923,138.388,138.6923,8481.0
2022-06-06 14:00:00,141.23,141.27,141.02,141.21,8099.0,138.6432,138.6825,138.4371,138.6236,8099.0
2022-06-06 14:10:00,141.23,141.33,141.07,141.1,5266.0,138.6432,138.7414,138.4862,138.5156,5266.0
2022-06-06 14:20:00,141.0,141.0,140.54,140.59,10041.0,138.4175,138.4175,137.9659,138.015,10041.0
2022-06-06 14:30:00,140.51,140.62,140.27,140.46,21188.0,137.9364,138.0444,137.7008,137.8873,21188.0
2022-06-06 14:40:00,140.41,140.82,140.38,140.71,15579.0,137.8383,138.2408,137.8088,138.1328,15579.0
2022-06-06 14:50:00,140.52,140.73,140.37,140.59,16512.0,137.9462,138.1524,137.799,138.015,16512.0
2022-06-06 15:00:00,140.61,140.61,140.08,140.19,10931.0,138.0346,138.0346,137.5143,137.6223,10931.0
2022-06-06 15:10:00,140.21,140.22,139.95,139.97,14796.0,137.6419,137.6517,137.3867,137.4063,14796.0
2022-06-06 15:20:00,139.94,140.34,139.9,140.27,18633.0,137.3769,137.7695,137.3376,137.7008,18633.0
2022-06-06 15:30:00,140.2,140.53,140.08,140.11,38109.0,137.6321,137.9561,137.5143,137.5438,38109.0
2022-06-06 15:40:00,140.06,140.5,139.96,140.41,41512.0,137.4947,137.9266,137.3965,137.8383,41512.0
2022-06-06 15:50:00,140.38,140.56,140.15,140.37,124509.0,137.8088,137.9855,137.583,137.799,124509.0
2022-06-07 09:30:00,139.03,139.96,138.72,139.3,59544.0,136.6675,137.5817,136.3628,136.9329,59544.0
2022-06-07 09:40:00,139.2,140.46,139.07,140.42,20551.0,136.8346,138.0732,136.7068,138.0339,20551.0
2022-06-07 09:50:00,140.5,140.82,139.77,140.03,22360.0,138.1125,138.4271,137.3949,137.6505,22360.0
2022-06-07 10:00:00,140.05,140.18,139.68,139.8,17838.0,137.6702,137.7979,137.3064,137.4244,17838.0
2022-06-07 10:10:00,139.78,139.87,139.3,139.42,11350.0,137.4047,137.4932,136.9329,137.0509,11350.0
2022-06-07 10:20:00,139.36,139.8,139.12,139.8,20247.0,136.9919,137.4244,136.756,137.4244,20247.0
2022-06-07 10:30:00,139.83,140.29,139.65,140.02,39186.0,137.4539,137.9061,137.277,137.6407,39186.0
2022-06-07 10:40:00,140.01,140.66,139.92,140.66,46621.0,137.6308,138.2698,137.5424,138.2698,46621.0
2022-06-07 10:50:00,140.66,140.74,140.46,140.58,11532.0,138.2698,138.3484,138.0732,138.1912,11532.0
2022-06-07 11:00:00,140.63,140.74,140.42,140.62,14998.0,138.2403,138.3484,138.0339,138.2305,14998.0
2022-06-07 11:10:00,140.65,140.7,140.26,140.26,5740.0,138.26,138.3091,137.8766,137.8766,5740.0
2022-06-07 11:20:00,140.26,140.47,139.95,139.95,14800.0,137.8766,138.083,137.5719,137.5719,14800.0
2022-06-07 11:30:00,139.99,140.01,139.8,139.93,9624.0,137.6112,137.6308,137.4244,137.5522,9624.0
2022-06-07 11:40:00,139.95,140.04,139.81,139.9,12268.0,137.5719,137.6603,137.4342,137.5227,12268.0
2022-06-07 11:50:00,139.84,140.18,139.8,140.17,9026.0,137.4637,137.7979,137.4244,137.7881,9026.0
2022-06-07 12:00:00,140.17,140.21,139.61,139.74,10353.0,137.7881,137.8274,137.2376,137.3654,10353.0
2022-06-07 12:10:00,139.81,139.9,139.64,139.82,5740.0,137.4342,137.5227,137.2671,137.4441,5740.0
2022-06-07 12:20:00,139.83,139.87,139.67,139.84,18999.0,137.4539,137.4932,137.2966,137.4637,18999.0
2022-06-07 12:30:00,139.83,140.19,139.82,140.18,8375.0,137.4539,137.8078,137.4441,137.7979,8375.0
2022-06-07 12:40:00,140.2,140.3,140.12,140.17,10814.0,137.8176,137.9159,137.739,137.7881,10814.0
2022-06-07 12:50:00,140.15,140.32,140.09,140.28,7354.0,137.7685,137.9356,137.7095,137.8962,7354.0
2022-06-07 13:00:00,140.28,140.43,140.2,140.38,7827.0,137.8962,138.0437,137.8176,137.9945,7827.0
2022-06-07 13:10:00,140.39,140.43,140.2,140.2,6963.0,138.0044,138.0437,137.8176,137.8176,6963.0
2022-06-07 13:20:00,140.2,140.24,140.08,140.12,6209.0,137.8176,137.8569,137.6996,137.739,6209.0
2022-06-07 13:30:00,140.16,140.24,140.06,140.19,6994.0,137.7783,137.8569,137.68,137.8078,6994.0
2022-06-07 13:40:00,140.2,140.27,140.09,140.15,9703.0,137.8176,137.8864,137.7095,137.7685,9703.0
2022-06-07 13:50:00,140.21,140.28,140.04,140.04,6898.0,137.8274,137.8962,137.6603,137.6603,6898.0
2022-06-07 14:00:00,140.02,140.24,140.01,140.19,8610.0,137.6407,137.8569,137.6308,137.8078,8610.0
2022-06-07 14:10:00,140.25,140.44,140.23,140.25,12485.0,137.8668,138.0535,137.8471,137.8668,12485.0
2022-06-07 14:20:00,140.23,140.41,140.21,140.4,11532.0,137.8471,138.024,137.8274,138.0142,11532.0
2022-06-07 14:30:00,140.37,140.52,140.37,140.44,11724.0,137.9847,138.1322,137.9847,138.0535,11724.0
2022-06-07 14:40:00,140.47,140.5,140.02,140.03,11446.0,138.083,138.1125,137.6407,137.6505,11446.0
2022-06-07 14:50:00,140.08,140.25,140.07,140.23,9079.0,137.6996,137.8668,137.6898,137.8471,9079.0
2022-06-07 15:00:00,140.23,140.44,140.2,140.3,14913.0,137.8471,138.0535,137.8176,137.9159,14913.0
2022-06-07 15:10:00,140.29,140.47,140.29,140.42,10230.0,137.9061,138.083,137.9061,138.0339,10230.0
2022-06-07 15:20:00,140.39,140.55,140.36,140.49,15100.0,138.0044,138.1617,137.9749,138.1027,15100.0
2022-06-07 15:30:00,140.44,140.86,140.44,140.79,23790.0,138.0535,138.4664,138.0535,138.3976,23790.0
2022-06-07 15:40:00,140.79,140.8,140.62,140.71,28387.0,138.3976,138.4074,138.2305,138.3189,28387.0
2022-06-07 15:50:00,140.7,141.02,140.64,140.96,117314.0,138.3091,138.6237,138.2501,138.5647,117314.0
2022-06-08 09:30:00,140.63,141.47,139.84,140.96,51035.0,138.2403,139.066,137.4637,138.5647,51035.0
2022-06-08 09:40:00,140.84,141.2,140.45,140.96,10467.0,138.4467,138.8006,138.0634,138.5647,10467.0
2022-06-08 09:50:00,141.04,141.35,140.88,141.09,9440.0,138.6433,138.9481,138.4861,138.6925,9440.0
2022-06-08 10:00:00,141.25,141.33,140.92,141.09,20424.0,138.8498,138.9284,138.5254,138.6925,20424.0
2022-06-08 10:10:00,141.06,141.17,140.79,140.85,19540.0,138.663,138.7711,138.3976,138.4566,19540.0
2022-06-08 10:20:00,140.94,141.03,140.65,140.75,12340.0,138.545,138.6335,138.26,138.3583,12340.0
2022-06-08 10:30:00,140.71,141.09,140.67,140.8,15675.0,138.3189,138.6925,138.2796,138.4074,15675.0
2022-06-08 10:40:00,140.8,140.94,140.66,140.74,10215.0,138.4074,138.545,138.2698,138.3484,10215.0
2022-06-08 10:50:00,140.79,140.87,140.36,140.45,7410.0,138.3976,138.4762,137.9749,138.0634,7410.0
2022-06-08 11:00:00,140.5,140.53,140.19,140.35,9658.0,138.1125,138.142,137.8078,137.9651,9658.0
2022-06-08 11:10:00,140.35,140.5,140.2,140.49,11729.0,137.9651,138.1125,137.8176,138.1027,11729.0
2022-06-08 11:20:00,140.44,140.63,140.41,140.44,10924.0,138.0535,138.2403,138.024,138.0535,10924.0
2022-06-08 11:30:00,140.43,140.48,140.24,140.24,9755.0,138.0437,138.0928,137.8569,137.8569,9755.0
2022-06-08 11:40:00,140.23,140.48,140.11,140.44,11963.0,137.8471,138.0928,137.7291,138.0535,11963.0
2022-06-08 11:50:00,140.39,140.45,139.99,140.01,7868.0,138.0044,138.0634,137.6112,137.6308,7868.0
2022-06-08 12:00:00,140.0,140.12,139.77,140.06,17662.0,137.621,137.739,137.3949,137.68,17662.0
2022-06-08 12:10:00,140.04,140.24,139.97,140.23,8598.0,137.6603,137.8569,137.5915,137.8471,8598.0
2022-06-08 12:20:00,140.21,140.26,139.69,139.92,11663.0,137.8274,137.8766,137.3163,137.5424,11663.0
2022-06-08 12:30:00,139.91,139.92,139.57,139.58,12653.0,137.5325,137.5424,137.1983,137.2081,12653.0
2022-06-08 12:40:00,139.54,139.63,139.41,139.56,11053.0,137.1688,137.2573,137.041,137.1885,11053.0
2022-06-08 12:50:00,139.56,139.57,139.43,139.56,7146.0,137.1885,137.1983,137.0607,137.1885,7146.0
2022-06-08 13:00:00,139.56,139.59,139.32,139.59,14180.0,137.1885,137.218,136.9526,137.218,14180.0
2022-06-08 13:10:00,139.53,139.58,139.34,139.54,9019.0,137.159,137.2081,136.9722,137.1688,9019.0
2022-06-08 13:20:00,139.51,139.65,139.28,139.28,10731.0,137.1393,137.277,136.9132,136.9132,10731.0
2022-06-08 13:30:00,139.26,139.29,138.75,138.99,26405.0,136.8936,136.9231,136.3922,136.6282,26405.0
2022-06-08 13:40:00,139.0,139.66,139.0,139.54,9693.0,136.638,137.2868,136.638,137.1688,9693.0
2022-06-08 13:50:00,139.45,139.56,139.36,139.49,9843.0,137.0804,137.1885,136.9919,137.1197,9843.0
2022-06-08 14:00:00,139.44,139.56,139.42,139.44,6085.0,137.0705,137.1885,137.0509,137.0705,6085.0
2022-06-08 14:10:00,139.43,139.43,139.23,139.34,7265.0,137.0607,137.0607,136.8641,136.9722,7265.0
2022-06-08 14:20:00,139.31,139.31,139.01,139.13,5940.0,136.9427,136.9427,136.6478,136.7658,5940.0
2022-06-08 14:30:00,139.12,139.32,139.08,139.08,9372.0,136.756,136.9526,136.7166,136.7166,9372.0
2022-06-08 14:40:00,139.07,139.4,139.07,139.24,10852.0,136.7068,137.0312,136.7068,136.8739,10852.0
2022-06-08 14:50:00,139.24,139.25,139.08,139.17,7317.0,136.8739,136.8838,136.7166,136.8051,7317.0
2022-06-08 15:00:00,139.11,139.16,138.75,138.81,20906.0,136.7461,136.7953,136.3922,136.4512,20906.0
2022-06-08 15:10:00,138.84,139.11,138.83,138.96,18102.0,136.4807,136.7461,136.4709,136.5987,18102.0
2022-06-08 15:20:00,138.96,139.38,138.96,139.24,23739.0,136.5987,137.0115,136.5987,136.8739,23739.0
2022-06-08 15:30:00,139.22,139.56,139.21,139.52,42033.0,136.8543,137.1885,136.8444,137.1492,42033.0
2022-06-08 15:40:00,139.51,139.54,139.12,139.12,41467.0,137.1393,137.1688,136.756,136.756,41467.0
2022-06-08 15:50:00,139.14,139.4,139.06,139.24,138342.0,136.7756,137.0312,136.697,136.8739,138342.0
2022-06-09 09:30:00,138.33,140.18,137.68,137.68,108578.0,135.9794,137.7979,135.3404,135.3404,108578.0
2022-06-09 09:40:00,137.69,138.04,137.38,137.92,32658.0,135.3503,135.6943,135.0455,135.5764,32658.0
2022-06-09 09:50:00,138.02,138.56,137.96,138.06,37959.0,135.6747,136.2055,135.6157,135.714,37959.0
2022-06-09 10:00:00,138.07,138.53,137.9,138.42,49190.0,135.7238,136.176,135.5567,136.0679,49190.0
2022-06-09 10:10:00,138.45,138.47,137.92,138.22,35446.0,136.0973,136.117,135.5764,135.8713,35446.0
2022-06-09 10:20:00,138.22,138.4,137.82,138.36,17696.0,135.8713,136.0482,135.4781,136.0089,17696.0
2022-06-09 10:30:00,138.44,138.88,138.32,138.8,23266.0,136.0875,136.52,135.9696,136.4414,23266.0
2022-06-09 10:40:00,138.79,138.8,138.24,138.24,18978.0,136.4316,136.4414,135.8909,135.8909,18978.0
2022-06-09 10:50:00,138.24,138.36,137.86,138.06,18173.0,135.8909,136.0089,135.5174,135.714,18173.0
2022-06-09 11:00:00,138.03,138.07,137.42,137.59,27464.0,135.6845,135.7238,135.0848,135.252,27464.0
2022-06-09 11:10:00,137.57,137.63,137.38,137.54,43384.0,135.2323,135.2913,135.0455,135.2028,43384.0
2022-06-09 11:20:00,137.55,137.79,137.52,137.66,21076.0,135.2126,135.4486,135.1831,135.3208,21076.0
2022-06-09 11:30:00,137.69,137.98,137.66,137.92,11274.0,135.3503,135.6353,135.3208,135.5764,11274.0
2022-06-09 11:40:00,137.99,138.35,137.72,137.72,10337.0,135.6452,135.999,135.3797,135.3797,10337.0
2022-06-09 11:50:00,137.75,137.79,137.57,137.61,10003.0,135.4092,135.4486,135.2323,135.2716,10003.0
2022-06-09 12:00:00,137.62,137.73,137.44,137.49,11883.0,135.2814,135.3896,135.1045,135.1537,11883.0
2022-06-09 12:10:00,137.48,137.48,137.2,137.43,16352.0,135.1438,135.1438,134.8686,135.0947,16352.0
2022-06-09 12:20:00,137.47,138.0,137.47,137.97,12309.0,135.134,135.655,135.134,135.6255,12309.0
2022-06-09 12:30:00,137.98,138.38,137.86,138.29,27278.0,135.6353,136.0285,135.5174,135.9401,27278.0
2022-06-09 12:40:00,138.33,138.58,138.32,138.41,13763.0,135.9794,136.2251,135.9696,136.058,13763.0
2022-06-09 12:50:00,138.45,138.52,138.13,138.48,16785.0,136.0973,136.1662,135.7828,136.1268,16785.0
2022-06-09 13:00:00,138.51,138.64,138.3,138.57,9813.0,136.1563,136.2841,135.9499,136.2153,9813.0
2022-06-09 13:10:00,138.56,138.62,138.33,138.43,12720.0,136.2055,136.2645,135.9794,136.0777,12720.0
2022-06-09 13:20:00,138.44,138.5,138.18,138.19,11736.0,136.0875,136.1465,135.8319,135.8418,11736.0
2022-06-09 13:30:00,138.2,138.2,137.68,137.69,20023.0,135.8516,135.8516,135.3404,135.3503,20023.0
2022-06-09 13:40:00,137.68,137.88,137.48,137.88,16147.0,135.3404,135.537,135.1438,135.537,16147.0
2022-06-09 13:50:00,137.89,138.17,137.88,138.13,15256.0,135.5469,135.8221,135.537,135.7828,15256.0
2022-06-09 14:00:00,138.12,138.19,137.73,137.74,19495.0,135.773,135.8418,135.3896,135.3994,19495.0
2022-06-09 14:10:00,137.76,137.83,137.44,137.5,27575.0,135.4191,135.4879,135.1045,135.1635,27575.0
2022-06-09 14:20:00,137.5,137.62,137.36,137.52,15129.0,135.1635,135.2814,135.0259,135.1831,15129.0
2022-06-09 14:30:00,137.48,137.48,137.19,137.24,15760.0,135.1438,135.1438,134.8588,134.9079,15760.0
2022-06-09 14:40:00,137.26,137.45,137.26,137.42,15744.0,134.9276,135.1143,134.9276,135.0848,15744.0
2022-06-09 14:50:00,137.44,137.47,136.96,136.97,23911.0,135.1045,135.134,134.6327,134.6425,23911.0
2022-06-09 15:00:00,136.96,137.0,136.72,136.75,35284.0,134.6327,134.672,134.3967,134.4262,35284.0
2022-06-09 15:10:00,136.75,136.82,136.66,136.76,37710.0,134.4262,134.495,134.3378,134.4361,37710.0
2022-06-09 15:20:00,136.77,136.78,136.53,136.54,40823.0,134.4459,134.4557,134.21,134.2198,40823.0
2022-06-09 15:30:00,136.55,136.61,136.31,136.52,62998.0,134.2296,134.2886,133.9937,134.2001,62998.0
2022-06-09 15:40:00,136.51,136.51,136.05,136.2,55815.0,134.1903,134.1903,133.7381,133.8856,55815.0
2022-06-09 15:50:00,136.14,136.2,135.78,135.79,198452.0,133.8266,133.8856,133.4727,133.4825,198452.0
2022-06-10 09:30:00,133.53,133.84,132.75,133.49,105858.0,131.2609,131.5657,130.4942,131.2216,105858.0
2022-06-10 09:40:00,133.5,134.45,133.41,134.22,23373.0,131.2315,132.1653,131.143,131.9392,23373.0
2022-06-10 09:50:00,134.19,134.22,132.75,134.04,45928.0,131.9097,131.9392,130.4942,131.7623,45928.0
2022-06-10 10:00:00,133.93,134.06,133.48,133.7,32173.0,131.6542,131.7819,131.2118,131.4281,32173.0
2022-06-10 10:10:00,133.71,133.8,133.3,133.65,25139.0,131.4379,131.5264,131.0349,131.3789,25139.0
2022-06-10 10:20:00,133.63,134.29,133.54,134.02,23154.0,131.3593,132.008,131.2708,131.7426,23154.0
2022-06-10 10:30:00,133.94,134.18,133.49,133.64,25460.0,131.664,131.8999,131.2216,131.3691,25460.0
2022-06-10 10:40:00,133.64,133.74,133.27,133.68,22061.0,131.3691,131.4674,131.0054,131.4084,22061.0
2022-06-10 10:50:00,133.72,133.78,133.39,133.58,16583.0,131.4477,131.5067,131.1233,131.3101,16583.0
2022-06-10 11:00:00,133.54,133.89,133.43,133.67,17809.0,131.2708,131.6148,131.1626,131.3986,17809.0
2022-06-10 11:10:00,133.72,133.81,133.4,133.79,24392.0,131.4477,131.5362,131.1332,131.5165,24392.0
2022-06-10 11:20:00,133.81,133.94,133.69,133.75,13298.0,131.5362,131.664,131.4182,131.4772,13298.0
2022-06-10 11:30:00,133.77,134.02,133.72,133.89,14206.0,131.4969,131.7426,131.4477,131.6148,14206.0
2022-06-10 11:40:00,133.92,134.14,133.88,134.03,25083.0,131.6443,131.8606,131.605,131.7525,25083.0
2022-06-10 11:50:00,133.99,134.3,133.79,134.17,21490.0,131.7131,132.0179,131.5165,131.8901,21490.0
2022-06-10 12:00:00,134.16,134.45,134.15,134.44,16781.0,131.8802,132.1653,131.8704,132.1555,16781.0
2022-06-10 12:10:00,134.45,134.45,133.73,133.88,16215.0,132.1653,132.1653,131.4576,131.605,16215.0
2022-06-10 12:20:00,133.88,134.0,133.69,133.91,14823.0,131.605,131.723,131.4182,131.6345,14823.0
2022-06-10 12:30:00,133.94,134.42,133.82,134.34,16092.0,131.664,132.1358,131.546,132.0572,16092.0
2022-06-10 12:40:00,134.33,134.51,134.09,134.11,12092.0,132.0474,132.2243,131.8114,131.8311,12092.0
2022-06-10 12:50:00,134.07,134.11,133.88,134.09,11150.0,131.7918,131.8311,131.605,131.8114,11150.0
2022-06-10 13:00:00,134.08,134.15,133.98,134.05,8942.0,131.8016,131.8704,131.7033,131.7721,8942.0
2022-06-10 13:10:00,134.09,134.09,133.66,134.06,18498.0,131.8114,131.8114,131.3887,131.7819,18498.0
2022-06-10 13:20:00,134.01,134.28,133.93,134.21,17161.0,131.7328,131.9982,131.6542,131.9294,17161.0
2022-06-10 13:30:00,134.22,134.23,134.04,134.19,23678.0,131.9392,131.9491,131.7623,131.9097,23678.0
2022-06-10 13:40:00,134.21,134.5,134.11,134.47,19025.0,131.9294,132.2145,131.8311,132.185,19025.0
2022-06-10 13:50:00,134.46,134.54,134.23,134.3,12634.0,132.1751,132.2538,131.9491,132.0179,12634.0
2022-06-10 14:00:00,134.3,134.44,134.27,134.39,16168.0,132.0179,132.1555,131.9884,132.1063,16168.0
2022-06-10 14:10:00,134.41,134.82,134.41,134.82,23881.0,132.126,132.529,132.126,132.529,23881.0
2022-06-10 14:20:00,134.83,134.98,134.62,134.67,13750.0,132.5389,132.6863,132.3324,132.3816,13750.0
2022-06-10 14:30:00,134.69,134.72,134.53,134.59,8392.0,132.4012,132.4307,132.244,132.3029,8392.0
2022-06-10 14:40:00,134.58,134.65,134.42,134.65,11883.0,132.2931,132.3619,132.1358,132.3619,11883.0
2022-06-10 14:50:00,134.66,134.66,134.52,134.56,10459.0,132.3717,132.3717,132.2341,132.2734,10459.0
2022-06-10 15:00:00,134.56,134.62,134.19,134.45,10384.0,132.2734,132.3324,131.9097,132.1653,10384.0
2022-06-10 15:10:00,134.48,134.56,134.42,134.52,11687.0,132.1948,132.2734,132.1358,132.2341,11687.0
2022-06-10 15:20:00,134.56,134.84,134.3,134.71,16678.0,132.2734,132.5487,132.0179,132.4209,16678.0
2022-06-10 15:30:00,134.72,134.92,134.55,134.56,40131.0,132.4307,132.6273,132.2636,132.2734,40131.0
2022-06-10 15:40:00,134.57,134.63,133.91,133.94,44319.0,132.2833,132.3423,131.6345,131.664,44319.0
2022-06-10 15:50:00,133.92,134.2,133.4,133.42,195205.0,131.6443,131.9196,131.1332,131.1528,195205.0
2022-06-13 09:30:00,131.26,131.91,130.75,130.93,103081.0,129.0295,129.6685,128.5282,128.7051,103081.0
2022-06-13 09:40:00,130.93,130.95,130.33,130.4,39270.0,128.7051,128.7248,128.1153,128.1841,39270.0
2022-06-13 09:50:00,130.41,130.43,129.47,129.5,64771.0,128.194,128.2136,127.2699,127.2994,64771.0
2022-06-13 10:00:00,129.53,130.39,129.22,130.16,56906.0,127.3289,128.1743,127.0242,127.9482,56906.0
2022-06-13 10:10:00,130.23,130.34,129.17,129.22,25243.0,128.017,128.1252,126.975,127.0242,25243.0
2022-06-13 10:20:00,129.15,129.68,129.05,129.24,43338.0,126.9554,127.4764,126.8571,127.0438,43338.0
2022-06-13 10:30:00,129.22,129.51,128.96,129.2,23626.0,127.0242,127.3093,126.7686,127.0045,23626.0
2022-06-13 10:40:00,129.26,129.58,129.08,129.4,35377.0,127.0635,127.3781,126.8866,127.2011,35377.0
2022-06-13 10:50:00,129.39,129.72,129.22,129.55,20692.0,127.1913,127.5157,127.0242,127.3486,20692.0
2022-06-13 11:00:00,129.55,129.58,128.75,129.34,32960.0,127.3486,127.3781,126.5622,127.1421,32960.0
2022-06-13 11:10:00,129.34,129.63,129.04,129.39,41052.0,127.1421,127.4272,126.8472,127.1913,41052.0
2022-06-13 11:20:00,129.36,129.73,129.34,129.59,27485.0,127.1618,127.5255,127.1421,127.3879,27485.0
2022-06-13 11:30:00,129.64,129.7,129.25,129.69,31019.0,127.4371,127.496,127.0537,127.4862,31019.0
2022-06-13 11:40:00,129.71,130.04,129.53,129.78,23956.0,127.5059,127.8303,127.3289,127.5747,23956.0
2022-06-13 11:50:00,129.73,129.9,129.43,129.87,19173.0,127.5255,127.6926,127.2306,127.6631,19173.0
2022-06-13 12:00:00,129.91,130.05,129.73,129.91,12654.0,127.7025,127.8401,127.5255,127.7025,12654.0
2022-06-13 12:10:00,129.83,130.21,129.83,130.14,12234.0,127.6238,127.9974,127.6238,127.9286,12234.0
2022-06-13 12:20:00,130.19,130.24,129.97,130.13,11841.0,127.9777,128.0269,127.7614,127.9187,11841.0
2022-06-13 12:30:00,130.14,130.81,130.04,130.79,18571.0,127.9286,128.5872,127.8303,128.5675,18571.0
2022-06-13 12:40:00,130.84,130.84,130.42,130.46,18781.0,128.6167,128.6167,128.2038,128.2431,18781.0
2022-06-13 12:50:00,130.42,130.49,130.08,130.15,13154.0,128.2038,128.2726,127.8696,127.9384,13154.0
2022-06-13 13:00:00,130.16,130.17,129.79,129.8,15741.0,127.9482,127.958,127.5845,127.5943,15741.0
2022-06-13 13:10:00,129.75,129.78,129.49,129.65,11803.0,127.5452,127.5747,127.2896,127.4469,11803.0
2022-06-13 13:20:00,129.63,129.79,129.48,129.59,11947.0,127.4272,127.5845,127.2798,127.3879,11947.0
2022-06-13 13:30:00,129.56,129.73,129.46,129.73,23072.0,127.3584,127.5255,127.2601,127.5255,23072.0
2022-06-13 13:40:00,129.73,130.13,129.67,130.09,16313.0,127.5255,127.9187,127.4665,127.8794,16313.0
2022-06-13 13:50:00,130.18,130.29,129.95,130.18,23986.0,127.9679,128.076,127.7418,127.9679,23986.0
2022-06-13 14:00:00,130.15,130.15,129.64,129.65,17657.0,127.9384,127.9384,127.4371,127.4469,17657.0
2022-06-13 14:10:00,129.58,129.72,129.52,129.71,14869.0,127.3781,127.5157,127.3191,127.5059,14869.0
2022-06-13 14:20:00,129.75,129.97,129.68,129.88,18459.0,127.5452,127.7614,127.4764,127.673,18459.0
2022-06-13 14:30:00,129.83,130.19,129.51,130.13,37425.0,127.6238,127.9777,127.3093,127.9187,37425.0
2022-06-13 14:40:00,130.18,130.25,129.96,130.24,15898.0,127.9679,128.0367,127.7516,128.0269,15898.0
2022-06-13 14:50:00,130.23,130.3,129.8,129.81,18064.0,128.017,128.0858,127.5943,127.6042,18064.0
2022-06-13 15:00:00,129.82,130.04,129.61,129.77,18570.0,127.614,127.8303,127.4076,127.5648,18570.0
2022-06-13 15:10:00,129.77,130.22,129.59,129.84,41224.0,127.5648,128.0072,127.3879,127.6337,41224.0
2022-06-13 15:20:00,129.78,129.87,129.4,129.45,33014.0,127.5747,127.6631,127.2011,127.2503,33014.0
2022-06-13 15:30:00,129.42,129.44,128.97,128.99,54384.0,127.2208,127.2405,126.7784,126.7981,54384.0
2022-06-13 15:40:00,129.0,129.13,128.94,128.99,69017.0,126.8079,126.9357,126.7489,126.7981,69017.0
2022-06-13 15:50:00,128.96,129.15,128.67,128.76,298827.0,126.7686,126.9554,126.4835,126.572,298827.0
2022-06-14 09:30:00,129.18,129.77,128.45,128.47,75972.0,126.9849,127.5648,126.2673,126.2869,75972.0
2022-06-14 09:40:00,128.38,128.91,128.13,128.18,20347.0,126.1985,126.7195,125.9527,126.0019,20347.0
2022-06-14 09:50:00,128.19,128.69,128.04,128.63,10884.0,126.0117,126.5032,125.8642,126.4442,10884.0
2022-06-14 10:00:00,128.66,129.07,128.26,128.26,25701.0,126.4737,126.8767,126.0805,126.0805,25701.0
2022-06-14 10:10:00,128.27,128.54,128.1,128.13,29347.0,126.0903,126.3557,125.9232,125.9527,29347.0
2022-06-14 10:20:00,128.11,128.3,127.79,127.8,19232.0,125.9331,126.1198,125.6185,125.6283,19232.0
2022-06-14 10:30:00,127.83,128.09,127.68,127.93,17467.0,125.6578,125.9134,125.5104,125.7561,17467.0
2022-06-14 10:40:00,127.94,128.46,127.56,128.46,14952.0,125.7659,126.2771,125.3924,126.2771,14952.0
2022-06-14 10:50:00,128.44,128.51,128.19,128.32,15518.0,126.2574,126.3263,126.0117,126.1395,15518.0
2022-06-14 11:00:00,128.31,128.56,128.22,128.27,19845.0,126.1297,126.3754,126.0412,126.0903,19845.0
2022-06-14 11:10:00,128.24,128.24,127.66,127.87,42266.0,126.0608,126.0608,125.4907,125.6971,42266.0
2022-06-14 11:20:00,127.87,127.87,127.53,127.72,25178.0,125.6971,125.6971,125.3629,125.5497,25178.0
2022-06-14 11:30:00,127.7,128.05,127.59,127.73,16304.0,125.53,125.8741,125.4219,125.5595,16304.0
2022-06-14 11:40:00,127.73,127.83,127.4,127.4,12390.0,125.5595,125.6578,125.2351,125.2351,12390.0
2022-06-14 11:50:00,127.37,127.48,127.23,127.31,22710.0,125.2056,125.3138,125.068,125.1466,22710.0
2022-06-14 12:00:00,127.32,127.4,127.03,127.4,10831.0,125.1565,125.2351,124.8714,125.2351,10831.0
2022-06-14 12:10:00,127.45,127.76,127.21,127.7,15893.0,125.2843,125.589,125.0483,125.53,15893.0
2022-06-14 12:20:00,127.69,127.73,127.33,127.39,8027.0,125.5202,125.5595,125.1663,125.2253,8027.0
2022-06-14 12:30:00,127.39,127.51,127.15,127.21,10076.0,125.2253,125.3432,124.9894,125.0483,10076.0
2022-06-14 12:40:00,127.22,127.36,127.05,127.35,19874.0,125.0582,125.1958,124.8911,125.186,19874.0
2022-06-14 12:50:00,127.32,127.73,127.2,127.62,10724.0,125.1565,125.5595,125.0385,125.4514,10724.0
2022-06-14 13:00:00,127.64,127.71,127.39,127.65,16398.0,125.471,125.5398,125.2253,125.4809,16398.0
2022-06-14 13:10:00,127.64,127.99,127.62,127.89,9410.0,125.471,125.8151,125.4514,125.7168,9410.0
2022-06-14 13:20:00,127.95,128.05,127.69,127.69,28883.0,125.7758,125.8741,125.5202,125.5202,28883.0
2022-06-14 13:30:00,127.66,127.78,127.31,127.34,11201.0,125.4907,125.6087,125.1466,125.1761,11201.0
2022-06-14 13:40:00,127.31,127.72,127.14,127.69,28193.0,125.1466,125.5497,124.9795,125.5202,28193.0
2022-06-14 13:50:00,127.69,128.11,127.07,127.77,177850.0,125.5202,125.9331,124.9107,125.5988,177850.0
2022-06-14 14:00:00,127.73,127.83,127.51,127.81,30270.0,125.5595,125.6578,125.3432,125.6381,30270.0
2022-06-14 14:10:00,127.81,127.81,127.21,127.28,28054.0,125.6381,125.6381,125.0483,125.1172,28054.0
2022-06-14 14:20:00,127.3,127.36,126.94,127.07,24693.0,125.1368,125.1958,124.7829,124.9107,24693.0
2022-06-14 14:30:00,127.05,127.17,126.97,127.05,17920.0,124.8911,125.009,124.8124,124.8911,17920.0
2022-06-14 14:40:00,127.03,127.04,126.62,126.66,16577.0,124.8714,124.8812,124.4684,124.5077,16577.0
2022-06-14 14:50:00,126.66,126.73,126.56,126.64,21557.0,124.5077,124.5765,124.4094,124.488,21557.0
2022-06-14 15:00:00,126.61,126.61,126.43,126.45,18591.0,124.4585,124.4585,124.2816,124.3013,18591.0
2022-06-14 15:10:00,126.44,126.58,126.28,126.39,22792.0,124.2914,124.429,124.1341,124.2423,22792.0
2022-06-14 15:20:00,126.43,127.12,126.43,126.94,23701.0,124.2816,124.9599,124.2816,124.7829,23701.0
2022-06-14 15:30:00,126.94,127.37,126.87,127.3,54640.0,124.7829,125.2056,124.7141,125.1368,54640.0
2022-06-14 15:40:00,127.31,127.83,127.18,127.77,63587.0,125.1466,125.6578,125.0189,125.5988,63587.0
2022-06-14 15:50:00,127.81,127.84,127.26,127.39,134436.0,125.6381,125.6676,125.0975,125.2253,134436.0
2022-06-15 09:30:00,127.84,128.45,127.09,127.2,46331.0,125.6676,126.2673,124.9304,125.0385,46331.0
2022-06-15 09:40:00,127.17,128.49,127.05,128.31,28278.0,125.009,126.3066,124.8911,126.1297,28278.0
2022-06-15 09:50:00,128.29,128.84,128.29,128.42,15864.0,126.11,126.6506,126.11,126.2378,15864.0
2022-06-15 10:00:00,128.49,129.03,128.48,128.75,18250.0,126.3066,126.8374,126.2968,126.5622,18250.0
2022-06-15 10:10:00,128.76,128.99,128.64,128.66,15367.0,126.572,126.7981,126.454,126.4737,15367.0
2022-06-15 10:20:00,128.64,128.73,128.53,128.62,20374.0,126.454,126.5425,126.3459,126.4344,20374.0
2022-06-15 10:30:00,128.59,128.62,128.0,128.03,25677.0,126.4049,126.4344,125.8249,125.8544,25677.0
2022-06-15 10:40:00,128.0,128.14,127.95,128.14,20172.0,125.8249,125.9625,125.7758,125.9625,20172.0
2022-06-15 10:50:00,128.15,128.33,128.03,128.11,14925.0,125.9724,126.1493,125.8544,125.9331,14925.0
2022-06-15 11:00:00,128.1,128.14,127.92,128.07,27921.0,125.9232,125.9625,125.7463,125.8937,27921.0
2022-06-15 11:10:00,128.08,128.32,127.98,128.17,22742.0,125.9036,126.1395,125.8053,125.992,22742.0
2022-06-15 11:20:00,128.17,128.5,128.16,128.43,14674.0,125.992,126.3164,125.9822,126.2476,14674.0
2022-06-15 11:30:00,128.41,128.48,128.13,128.44,22765.0,126.228,126.2968,125.9527,126.2574,22765.0
2022-06-15 11:40:00,128.4,128.48,128.35,128.42,26465.0,126.2181,126.2968,126.169,126.2378,26465.0
2022-06-15 11:50:00,128.4,128.51,128.27,128.51,10603.0,126.2181,126.3263,126.0903,126.3263,10603.0
2022-06-15 12:00:00,128.5,128.52,128.05,128.08,15920.0,126.3164,126.3361,125.8741,125.9036,15920.0
2022-06-15 12:10:00,128.11,128.54,128.1,128.36,12372.0,125.9331,126.3557,125.9232,126.1788,12372.0
2022-06-15 12:20:00,128.39,128.43,128.29,128.38,6270.0,126.2083,126.2476,126.11,126.1985,6270.0
2022-06-15 12:30:00,128.35,128.51,128.32,128.37,18483.0,126.169,126.3263,126.1395,126.1886,18483.0
2022-06-15 12:40:00,128.34,128.52,128.24,128.52,17904.0,126.1591,126.3361,126.0608,126.3361,17904.0
2022-06-15 12:50:00,128.51,128.55,128.35,128.54,37816.0,126.3263,126.3656,126.169,126.3557,37816.0
2022-06-15 13:00:00,128.53,128.63,128.48,128.51,12901.0,126.3459,126.4442,126.2968,126.3263,12901.0
2022-06-15 13:10:00,128.52,128.61,128.49,128.52,12004.0,126.3361,126.4246,126.3066,126.3361,12004.0
2022-06-15 13:20:00,128.51,128.69,128.39,128.66,8910.0,126.3263,126.5032,126.2083,126.4737,8910.0
2022-06-15 13:30:00,128.66,128.9,128.5,128.88,16960.0,126.4737,126.7096,126.3164,126.69,16960.0
2022-06-15 13:40:00,128.88,129.04,128.81,128.81,36326.0,126.69,126.8472,126.6212,126.6212,36326.0
2022-06-15 13:50:00,128.8,129.29,128.73,129.28,16781.0,126.6113,127.093,126.5425,127.0832,16781.0
2022-06-15 14:00:00,129.12,129.77,127.96,128.47,38906.0,126.9259,127.5648,125.7856,126.2869,38906.0
2022-06-15 14:10:00,128.51,128.88,128.23,128.68,18116.0,126.3263,126.69,126.051,126.4934,18116.0
2022-06-15 14:20:00,128.66,128.85,128.15,128.19,14448.0,126.4737,126.6605,125.9724,126.0117,14448.0
2022-06-15 14:30:00,128.14,129.39,127.5,128.9,35097.0,125.9625,127.1913,125.3334,126.7096,35097.0
2022-06-15 14:40:00,128.91,130.13,128.82,129.38,29602.0,126.7195,127.9187,126.631,127.1815,29602.0
2022-06-15 14:50:00,129.39,129.66,128.74,129.11,23551.0,127.1913,127.4567,126.5523,126.9161,23551.0
2022-06-15 15:00:00,129.1,129.61,129.1,129.55,15983.0,126.9062,127.4076,126.9062,127.3486,15983.0
2022-06-15 15:10:00,129.53,129.59,128.9,129.18,24212.0,127.3289,127.3879,126.7096,126.9849,24212.0
2022-06-15 15:20:00,129.29,130.18,129.23,130.15,34000.0,127.093,127.9679,127.034,127.9384,34000.0
2022-06-15 15:30:00,130.13,130.6,129.96,130.01,53568.0,127.9187,128.3807,127.7516,127.8008,53568.0
2022-06-15 15:40:00,129.97,129.97,129.27,129.66,50967.0,127.7614,127.7614,127.0733,127.4567,50967.0
2022-06-15 15:50:00,129.47,129.51,128.99,129.26,160433.0,127.2699,127.3093,126.7981,127.0635,160433.0
2022-06-16 09:30:00,126.87,127.55,126.03,126.74,52915.0,124.7141,125.3826,123.8884,124.5863,52915.0
2022-06-16 09:40:00,126.72,127.9,126.3,127.9,26307.0,124.5667,125.7266,124.1538,125.7266,26307.0
2022-06-16 09:50:00,127.86,127.89,127.23,127.44,18445.0,125.6873,125.7168,125.068,125.2744,18445.0
2022-06-16 10:00:00,127.4,127.87,126.77,126.87,23038.0,125.2351,125.6971,124.6158,124.7141,23038.0
2022-06-16 10:10:00,126.81,126.91,126.48,126.87,15684.0,124.6551,124.7534,124.3307,124.7141,15684.0
2022-06-16 10:20:00,126.81,127.08,126.75,126.93,16253.0,124.6551,124.9206,124.5962,124.7731,16253.0
2022-06-16 10:30:00,126.78,126.78,126.45,126.58,18856.0,124.6257,124.6257,124.3013,124.429,18856.0
2022-06-16 10:40:00,126.59,126.69,126.33,126.49,25862.0,124.4389,124.5372,124.1833,124.3406,25862.0
2022-06-16 10:50:00,126.38,126.53,126.07,126.07,14568.0,124.2324,124.3799,123.9277,123.9277,14568.0
2022-06-16 11:00:00,126.15,126.32,126.08,126.32,12322.0,124.0064,124.1735,123.9375,124.1735,12322.0
2022-06-16 11:10:00,126.34,126.77,126.32,126.49,19139.0,124.1931,124.6158,124.1735,124.3406,19139.0
2022-06-16 11:20:00,126.45,126.9,126.45,126.57,9497.0,124.3013,124.7436,124.3013,124.4192,9497.0
2022-06-16 11:30:00,126.61,126.77,126.46,126.76,40849.0,124.4585,124.6158,124.3111,124.606,40849.0
2022-06-16 11:40:00,126.74,126.84,126.44,126.63,24702.0,124.5863,124.6846,124.2914,124.4782,24702.0
2022-06-16 11:50:00,126.68,127.12,126.58,127.12,18348.0,124.5274,124.9599,124.429,124.9599,18348.0
2022-06-16 12:00:00,127.12,127.27,126.99,127.21,22103.0,124.9599,125.1073,124.8321,125.0483,22103.0
2022-06-16 12:10:00,127.16,127.47,127.16,127.33,14550.0,124.9992,125.3039,124.9992,125.1663,14550.0
2022-06-16 12:20:00,127.28,127.63,127.28,127.63,9306.0,125.1172,125.4612,125.1172,125.4612,9306.0
2022-06-16 12:30:00,127.58,127.58,127.13,127.3,16225.0,125.4121,125.4121,124.9697,125.1368,16225.0
2022-06-16 12:40:00,127.36,127.52,127.2,127.46,12000.0,125.1958,125.3531,125.0385,125.2941,12000.0
2022-06-16 12:50:00,127.4,127.5,127.33,127.5,10583.0,125.2351,125.3334,125.1663,125.3334,10583.0
2022-06-16 13:00:00,127.46,128.02,127.46,127.99,18030.0,125.2941,125.8446,125.2941,125.8151,18030.0
2022-06-16 13:10:00,127.95,127.99,127.76,127.82,14171.0,125.7758,125.8151,125.589,125.648,14171.0
2022-06-16 13:20:00,127.81,128.32,127.72,128.21,22889.0,125.6381,126.1395,125.5497,126.0314,22889.0
2022-06-16 13:30:00,128.14,128.31,127.94,128.2,18299.0,125.9625,126.1297,125.7659,126.0215,18299.0
2022-06-16 13:40:00,128.29,128.38,127.99,128.17,16295.0,126.11,126.1985,125.8151,125.992,16295.0
2022-06-16 13:50:00,128.19,128.37,128.07,128.12,20587.0,126.0117,126.1886,125.8937,125.9429,20587.0
2022-06-16 14:00:00,128.07,128.48,128.06,128.23,71960.0,125.8937,126.2968,125.8839,126.051,71960.0
2022-06-16 14:10:00,128.19,128.42,128.19,128.41,18853.0,126.0117,126.2378,126.0117,126.228,18853.0
2022-06-16 14:20:00,128.45,128.48,128.32,128.34,16957.0,126.2673,126.2968,126.1395,126.1591,16957.0
2022-06-16 14:30:00,128.3,128.5,128.29,128.47,15772.0,126.1198,126.3164,126.11,126.2869,15772.0
2022-06-16 14:40:00,128.53,128.73,128.11,128.14,13399.0,126.3459,126.5425,125.9331,125.9625,13399.0
2022-06-16 14:50:00,128.14,128.23,127.96,127.98,23207.0,125.9625,126.051,125.7856,125.8053,23207.0
2022-06-16 15:00:00,127.95,128.6,127.92,128.58,20882.0,125.7758,126.4147,125.7463,126.3951,20882.0
2022-06-16 15:10:00,128.61,128.67,128.23,128.43,41197.0,126.4246,126.4835,126.051,126.2476,41197.0
2022-06-16 15:20:00,128.49,128.58,127.96,128.06,38235.0,126.3066,126.3951,125.7856,125.8839,38235.0
2022-06-16 15:30:00,128.06,128.35,127.96,128.16,69681.0,125.8839,126.169,125.7856,125.9822,69681.0
2022-06-16 15:40:00,128.16,128.37,127.64,127.7,84905.0,125.9822,126.1886,125.471,125.53,84905.0
2022-06-16 15:50:00,127.71,128.08,127.66,128.05,212770.0,125.5398,125.9036,125.4907,125.8741,212770.0
2022-06-17 09:30:00,127.76,129.05,127.76,128.56,369551.0,125.589,126.8571,125.589,126.3754,369551.0
2022-06-17 09:40:00,128.61,129.03,127.96,128.18,16975.0,126.4246,126.8374,125.7856,126.0019,16975.0
2022-06-17 09:50:00,128.19,128.19,127.65,127.89,16134.0,126.0117,126.0117,125.4809,125.7168,16134.0
2022-06-17 10:00:00,127.99,128.0,127.17,127.25,27008.0,125.8151,125.8249,125.009,125.0877,27008.0
2022-06-17 10:10:00,127.32,127.59,127.03,127.03,8755.0,125.1565,125.4219,124.8714,124.8714,8755.0
2022-06-17 10:20:00,126.95,127.12,126.63,127.08,26217.0,124.7928,124.9599,124.4782,124.9206,26217.0
2022-06-17 10:30:00,127.06,127.06,125.85,125.99,29184.0,124.9009,124.9009,123.7115,123.8491,29184.0
2022-06-17 10:40:00,125.98,126.33,125.9,126.18,17614.0,123.8392,124.1833,123.7606,124.0358,17614.0
2022-06-17 10:50:00,126.13,126.36,125.97,126.19,14273.0,123.9867,124.2128,123.8294,124.0457,14273.0
2022-06-17 11:00:00,126.16,126.71,126.04,126.6,25762.0,124.0162,124.5568,123.8982,124.4487,25762.0
2022-06-17 11:10:00,126.63,126.85,126.38,126.8,17416.0,124.4782,124.6945,124.2324,124.6453,17416.0
2022-06-17 11:20:00,126.85,126.85,126.23,126.55,36139.0,124.6945,124.6945,124.085,124.3996,36139.0
2022-06-17 11:30:00,126.59,126.77,125.88,126.04,29416.0,124.4389,124.6158,123.7409,123.8982,29416.0
2022-06-17 11:40:00,126.05,126.46,126.04,126.41,17539.0,123.9081,124.3111,123.8982,124.2619,17539.0
2022-06-17 11:50:00,126.42,126.47,125.99,126.29,49393.0,124.2718,124.3209,123.8491,124.144,49393.0
2022-06-17 12:00:00,126.31,126.36,125.91,126.24,29505.0,124.1636,124.2128,123.7704,124.0948,29505.0
2022-06-17 12:10:00,126.25,127.0,126.24,126.58,70079.0,124.1047,124.8419,124.0948,124.429,70079.0
2022-06-17 12:20:00,126.52,126.89,126.41,126.81,11866.0,124.3701,124.7338,124.2619,124.6551,11866.0
2022-06-17 12:30:00,126.77,127.19,126.72,127.19,15125.0,124.6158,125.0287,124.5667,125.0287,15125.0
2022-06-17 12:40:00,127.16,127.27,127.03,127.14,16236.0,124.9992,125.1073,124.8714,124.9795,16236.0
2022-06-17 12:50:00,127.12,127.2,126.86,127.13,14444.0,124.9599,125.0385,124.7043,124.9697,14444.0
2022-06-17 13:00:00,127.13,127.99,127.13,127.96,9822.0,124.9697,125.8151,124.9697,125.7856,9822.0
2022-06-17 13:10:00,127.93,128.32,127.86,128.06,10542.0,125.7561,126.1395,125.6873,125.8839,10542.0
2022-06-17 13:20:00,128.04,128.27,128.01,128.1,10483.0,125.8642,126.0903,125.8348,125.9232,10483.0
2022-06-17 13:30:00,128.14,128.53,128.12,128.42,11456.0,125.9625,126.3459,125.9429,126.2378,11456.0
2022-06-17 13:40:00,128.42,128.72,128.3,128.47,14430.0,126.2378,126.5327,126.1198,126.2869,14430.0
2022-06-17 13:50:00,128.49,128.76,128.25,128.25,17612.0,126.3066,126.572,126.0707,126.0707,17612.0
2022-06-17 14:00:00,128.31,128.72,128.3,128.71,14172.0,126.1297,126.5327,126.1198,126.5229,14172.0
2022-06-17 14:10:00,128.72,128.9,128.57,128.84,11987.0,126.5327,126.7096,126.3852,126.6506,11987.0
2022-06-17 14:20:00,128.87,128.87,128.68,128.72,11992.0,126.6801,126.6801,126.4934,126.5327,11992.0
2022-06-17 14:30:00,128.7,128.89,128.52,128.89,12250.0,126.513,126.6998,126.3361,126.6998,12250.0
2022-06-17 14:40:00,128.91,129.11,128.87,129.0,22604.0,126.7195,126.9161,126.6801,126.8079,22604.0
2022-06-17 14:50:00,128.97,129.18,128.84,129.18,37985.0,126.7784,126.9849,126.6506,126.9849,37985.0
2022-06-17 15:00:00,129.18,129.54,129.17,129.25,38963.0,126.9849,127.3388,126.975,127.0537,38963.0
2022-06-17 15:10:00,129.25,129.25,128.48,129.07,33446.0,127.0537,127.0537,126.2968,126.8767,33446.0
2022-06-17 15:20:00,129.08,129.51,129.08,129.35,45311.0,126.8866,127.3093,126.8866,127.152,45311.0
2022-06-17 15:30:00,129.33,129.41,128.77,129.16,57646.0,127.1323,127.211,126.5818,126.9652,57646.0
2022-06-17 15:40:00,129.14,129.17,128.78,129.14,39345.0,126.9455,126.975,126.5917,126.9455,39345.0
2022-06-17 15:50:00,129.14,129.14,128.21,128.49,254528.0,126.9455,126.9455,126.0314,126.3066,254528.0
2022-06-21 09:30:00,129.78,130.04,128.58,130.03,89116.0,127.5747,127.8303,126.3951,127.8204,89116.0
2022-06-21 09:40:00,130.09,130.68,129.8,130.35,22667.0,127.8794,128.4594,127.5943,128.135,22667.0
2022-06-21 09:50:00,130.41,130.92,130.25,130.47,24450.0,128.194,128.6953,128.0367,128.2529,24450.0
2022-06-21 10:00:00,130.47,130.85,130.37,130.69,33307.0,128.2529,128.6265,128.1546,128.4692,33307.0
2022-06-21 10:10:00,130.72,130.84,130.54,130.58,16936.0,128.4987,128.6167,128.3218,128.3611,16936.0
2022-06-21 10:20:00,130.58,130.94,130.56,130.72,24968.0,128.3611,128.715,128.3414,128.4987,24968.0
2022-06-21 10:30:00,130.72,130.8,130.46,130.69,22138.0,128.4987,128.5773,128.2431,128.4692,22138.0
2022-06-21 10:40:00,130.73,130.85,130.69,130.73,17829.0,128.5085,128.6265,128.4692,128.5085,17829.0
2022-06-21 10:50:00,130.74,130.87,130.74,130.74,18143.0,128.5184,128.6462,128.5184,128.5184,18143.0
2022-06-21 11:00:00,130.75,130.91,130.7,130.83,29227.0,128.5282,128.6855,128.479,128.6068,29227.0
2022-06-21 11:10:00,130.83,130.88,130.59,130.59,16658.0,128.6068,128.656,128.3709,128.3709,16658.0
2022-06-21 11:20:00,130.6,130.64,130.12,130.13,14588.0,128.3807,128.4201,127.9089,127.9187,14588.0
2022-06-21 11:30:00,130.16,130.36,130.11,130.25,22087.0,127.9482,128.1448,127.8991,128.0367,22087.0
2022-06-21 11:40:00,130.25,130.59,130.25,130.44,12275.0,128.0367,128.3709,128.0367,128.2235,12275.0
2022-06-21 11:50:00,130.49,130.6,130.28,130.5,16126.0,128.2726,128.3807,128.0662,128.2824,16126.0
2022-06-21 12:00:00,130.54,130.59,130.08,130.08,12926.0,128.3218,128.3709,127.8696,127.8696,12926.0
2022-06-21 12:10:00,130.12,130.25,130.02,130.19,12457.0,127.9089,128.0367,127.8106,127.9777,12457.0
2022-06-21 12:20:00,130.19,130.2,129.98,130.02,10783.0,127.9777,127.9875,127.7713,127.8106,10783.0
2022-06-21 12:30:00,129.99,130.11,129.81,130.09,11169.0,127.7811,127.8991,127.6042,127.8794,11169.0
2022-06-21 12:40:00,130.14,130.22,129.98,130.13,8608.0,127.9286,128.0072,127.7713,127.9187,8608.0
2022-06-21 12:50:00,130.17,130.18,129.84,129.87,16925.0,127.958,127.9679,127.6337,127.6631,16925.0
2022-06-21 13:00:00,129.87,129.93,129.73,129.89,21016.0,127.6631,127.7221,127.5255,127.6828,21016.0
2022-06-21 13:10:00,129.9,129.99,129.81,129.87,11752.0,127.6926,127.7811,127.6042,127.6631,11752.0
2022-06-21 13:20:00,129.88,130.04,129.88,129.91,13256.0,127.673,127.8303,127.673,127.7025,13256.0
2022-06-21 13:30:00,129.94,130.04,129.79,129.83,11643.0,127.732,127.8303,127.5845,127.6238,11643.0
2022-06-21 13:40:00,129.8,129.89,129.64,129.87,12529.0,127.5943,127.6828,127.4371,127.6631,12529.0
2022-06-21 13:50:00,129.89,130.04,129.86,129.89,11077.0,127.6828,127.8303,127.6533,127.6828,11077.0
2022-06-21 14:00:00,129.91,129.91,129.72,129.77,19823.0,127.7025,127.7025,127.5157,127.5648,19823.0
2022-06-21 14:10:00,129.79,129.91,129.7,129.73,12743.0,127.5845,127.7025,127.496,127.5255,12743.0
2022-06-21 14:20:00,129.69,129.92,129.37,129.91,39305.0,127.4862,127.7123,127.1716,127.7025,39305.0
2022-06-21 14:30:00,129.89,130.01,129.82,129.85,20002.0,127.6828,127.8008,127.614,127.6435,20002.0
2022-06-21 14:40:00,129.84,130.15,129.84,129.95,17157.0,127.6337,127.9384,127.6337,127.7418,17157.0
2022-06-21 14:50:00,129.94,130.43,129.94,130.34,29446.0,127.732,128.2136,127.732,128.1252,29446.0
2022-06-21 15:00:00,130.36,130.4,130.22,130.34,12059.0,128.1448,128.1841,128.0072,128.1252,12059.0
2022-06-21 15:10:00,130.34,130.37,130.18,130.19,25216.0,128.1252,128.1546,127.9679,127.9777,25216.0
2022-06-21 15:20:00,130.19,130.25,130.1,130.18,27052.0,127.9777,128.0367,127.8892,127.9679,27052.0
2022-06-21 15:30:00,130.2,130.62,130.14,130.43,45138.0,127.9875,128.4004,127.9286,128.2136,45138.0
2022-06-21 15:40:00,130.43,130.45,130.3,130.37,28287.0,128.2136,128.2333,128.0858,128.1546,28287.0
2022-06-21 15:50:00,130.37,130.58,130.22,130.38,115973.0,128.1546,128.3611,128.0072,128.1645,115973.0
2022-06-22 09:30:00,129.2,130.29,129.14,129.83,41397.0,127.0045,128.076,126.9455,127.6238,41397.0
2022-06-22 09:40:00,129.93,130.05,129.61,129.72,17504.0,127.7221,127.8401,127.4076,127.5157,17504.0
2022-06-22 09:50:00,129.67,130.06,129.44,129.53,15708.0,127.4665,127.8499,127.2405,127.3289,15708.0
2022-06-22 10:00:00,129.57,129.75,129.22,129.41,33937.0,127.3682,127.5452,127.0242,127.211,33937.0
2022-06-22 10:10:00,129.41,130.16,129.41,130.1,51979.0,127.211,127.9482,127.211,127.8892,51979.0
2022-06-22 10:20:00,130.12,130.23,129.89,130.15,18093.0,127.9089,128.017,127.6828,127.9384,18093.0
2022-06-22 10:30:00,130.16,130.18,129.81,129.83,27280.0,127.9482,127.9679,127.6042,127.6238,27280.0
2022-06-22 10:40:00,129.84,130.05,129.54,129.69,36839.0,127.6337,127.8401,127.3388,127.4862,36839.0
2022-06-22 10:50:00,129.72,130.03,129.66,130.03,9325.0,127.5157,127.8204,127.4567,127.8204,9325.0
2022-06-22 11:00:00,130.0,130.01,129.54,129.76,14271.0,127.7909,127.8008,127.3388,127.555,14271.0
2022-06-22 11:10:00,129.8,130.34,129.65,130.33,19808.0,127.5943,128.1252,127.4469,128.1153,19808.0
2022-06-22 11:20:00,130.37,130.42,130.1,130.36,15517.0,128.1546,128.2038,127.8892,128.1448,15517.0
2022-06-22 11:30:00,130.32,130.64,130.31,130.54,37115.0,128.1055,128.4201,128.0957,128.3218,37115.0
2022-06-22 11:40:00,130.61,130.61,130.03,130.2,8414.0,128.3906,128.3906,127.8204,127.9875,8414.0
2022-06-22 11:50:00,130.19,130.25,129.93,130.02,21520.0,127.9777,128.0367,127.7221,127.8106,21520.0
2022-06-22 12:00:00,130.09,130.28,129.65,129.75,7500.0,127.8794,128.0662,127.4469,127.5452,7500.0
2022-06-22 12:10:00,129.72,130.19,129.72,130.0,11730.0,127.5157,127.9777,127.5157,127.7909,11730.0
2022-06-22 12:20:00,129.94,130.01,129.71,129.86,17929.0,127.732,127.8008,127.5059,127.6533,17929.0
2022-06-22 12:30:00,129.86,130.14,129.85,130.01,16038.0,127.6533,127.9286,127.6435,127.8008,16038.0
2022-06-22 12:40:00,130.03,130.14,129.89,129.92,9878.0,127.8204,127.9286,127.6828,127.7123,9878.0
2022-06-22 12:50:00,129.92,129.98,129.8,129.94,11475.0,127.7123,127.7713,127.5943,127.732,11475.0
2022-06-22 13:00:00,129.95,129.96,129.64,129.7,13290.0,127.7418,127.7516,127.4371,127.496,13290.0
2022-06-22 13:10:00,129.7,130.02,129.4,130.01,71242.0,127.496,127.8106,127.2011,127.8008,71242.0
2022-06-22 13:20:00,130.02,130.38,130.0,130.34,29216.0,127.8106,128.1645,127.7909,128.1252,29216.0
2022-06-22 13:30:00,130.39,130.73,130.37,130.72,20379.0,128.1743,128.5085,128.1546,128.4987,20379.0
2022-06-22 13:40:00,130.69,130.7,130.33,130.35,13814.0,128.4692,128.479,128.1153,128.135,13814.0
2022-06-22 13:50:00,130.28,130.45,130.2,130.28,17330.0,128.0662,128.2333,127.9875,128.0662,17330.0
2022-06-22 14:00:00,130.3,130.71,130.29,130.62,15846.0,128.0858,128.4889,128.076,128.4004,15846.0
2022-06-22 14:10:00,130.57,130.72,130.45,130.46,13233.0,128.3512,128.4987,128.2333,128.2431,13233.0
2022-06-22 14:20:00,130.49,130.49,130.26,130.26,16989.0,128.2726,128.2726,128.0465,128.0465,16989.0
2022-06-22 14:30:00,130.29,130.33,130.1,130.17,25876.0,128.076,128.1153,127.8892,127.958,25876.0
2022-06-22 14:40:00,130.17,130.24,129.96,129.98,33860.0,127.958,128.0269,127.7516,127.7713,33860.0
2022-06-22 14:50:00,129.92,130.04,129.83,129.86,22347.0,127.7123,127.8303,127.6238,127.6533,22347.0
2022-06-22 15:00:00,129.89,129.98,129.73,129.84,17487.0,127.6828,127.7713,127.5255,127.6337,17487.0
2022-06-22 15:10:00,129.83,129.83,129.46,129.46,26301.0,127.6238,127.6238,127.2601,127.2601,26301.0
2022-06-22 15:20:00,129.51,129.56,129.14,129.21,34355.0,127.3093,127.3584,126.9455,127.0144,34355.0
2022-06-22 15:30:00,129.19,129.47,129.09,129.17,54948.0,126.9947,127.2699,126.8964,126.975,54948.0
2022-06-22 15:40:00,129.16,129.26,128.87,128.92,59355.0,126.9652,127.0635,126.6801,126.7293,59355.0
2022-06-22 15:50:00,128.91,129.37,128.82,129.02,146427.0,126.7195,127.1716,126.631,126.8276,146427.0
2022-06-23 09:30:00,128.98,129.25,127.82,128.39,102154.0,126.7883,127.0537,125.648,126.2083,102154.0
2022-06-23 09:40:00,128.35,130.0,128.34,129.81,45478.0,126.169,127.7909,126.1591,127.6042,45478.0
2022-06-23 09:50:00,129.84,129.86,129.28,129.75,21439.0,127.6337,127.6533,127.0832,127.5452,21439.0
2022-06-23 10:00:00,129.76,129.96,129.37,129.39,13112.0,127.555,127.7516,127.1716,127.1913,13112.0
2022-06-23 10:10:00,129.36,129.68,129.25,129.46,16100.0,127.1618,127.4764,127.0537,127.2601,16100.0
2022-06-23 10:20:00,129.6,129.9,129.52,129.6,14539.0,127.3977,127.6926,127.3191,127.3977,14539.0
2022-06-23 10:30:00,129.72,129.81,129.15,129.8,17934.0,127.5157,127.6042,126.9554,127.5943,17934.0
2022-06-23 10:40:00,129.83,129.92,129.49,129.55,16930.0,127.6238,127.7123,127.2896,127.3486,16930.0
2022-06-23 10:50:00,129.59,129.62,129.41,129.43,8712.0,127.3879,127.4174,127.211,127.2306,8712.0
2022-06-23 11:00:00,129.47,129.47,129.17,129.37,13963.0,127.2699,127.2699,126.975,127.1716,13963.0
2022-06-23 11:10:00,129.33,129.94,129.33,129.72,32676.0,127.1323,127.732,127.1323,127.5157,32676.0
2022-06-23 11:20:00,129.74,129.84,129.49,129.68,14142.0,127.5354,127.6337,127.2896,127.4764,14142.0
2022-06-23 11:30:00,129.67,129.74,129.22,129.22,17662.0,127.4665,127.5354,127.0242,127.0242,17662.0
2022-06-23 11:40:00,129.19,129.27,128.96,129.05,17751.0,126.9947,127.0733,126.7686,126.8571,17751.0
2022-06-23 11:50:00,129.04,129.05,128.61,128.68,13746.0,126.8472,126.8571,126.4246,126.4934,13746.0
2022-06-23 12:00:00,128.67,128.74,128.39,128.46,13136.0,126.4835,126.5523,126.2083,126.2771,13136.0
2022-06-23 12:10:00,128.45,128.66,128.28,128.63,52353.0,126.2673,126.4737,126.1002,126.4442,52353.0
2022-06-23 12:20:00,128.5,128.69,128.36,128.38,12071.0,126.3164,126.5032,126.1788,126.1985,12071.0
2022-06-23 12:30:00,128.37,128.46,128.09,128.14,10533.0,126.1886,126.2771,125.9134,125.9625,10533.0
2022-06-23 12:40:00,128.21,128.47,128.21,128.34,10870.0,126.0314,126.2869,126.0314,126.1591,10870.0
2022-06-23 12:50:00,128.31,128.73,128.31,128.64,8505.0,126.1297,126.5425,126.1297,126.454,8505.0
2022-06-23 13:00:00,128.64,128.75,128.52,128.69,8801.0,126.454,126.5622,126.3361,126.5032,8801.0
2022-06-23 13:10:00,128.72,128.73,128.32,128.39,9032.0,126.5327,126.5425,126.1395,126.2083,9032.0
2022-06-23 13:20:00,128.41,128.56,128.3,128.3,12363.0,126.228,126.3754,126.1198,126.1198,12363.0
2022-06-23 13:30:00,128.38,128.45,127.9,127.92,22710.0,126.1985,126.2673,125.7266,125.7463,22710.0
2022-06-23 13:40:00,127.93,128.1,127.71,128.07,24646.0,125.7561,125.9232,125.5398,125.8937,24646.0
2022-06-23 13:50:00,128.02,128.34,128.02,128.25,23235.0,125.8446,126.1591,125.8446,126.0707,23235.0
2022-06-23 14:00:00,128.25,128.3,128.11,128.14,20848.0,126.0707,126.1198,125.9331,125.9625,20848.0
2022-06-23 14:10:00,128.14,128.2,127.81,127.95,43161.0,125.9625,126.0215,125.6381,125.7758,43161.0
2022-06-23 14:20:00,128.04,128.8,127.98,128.72,13694.0,125.8642,126.6113,125.8053,126.5327,13694.0
2022-06-23 14:30:00,128.73,129.01,128.71,128.91,11427.0,126.5425,126.8178,126.5229,126.7195,11427.0
2022-06-23 14:40:00,128.96,129.0,128.75,128.76,15401.0,126.7686,126.8079,126.5622,126.572,15401.0
2022-06-23 14:50:00,128.78,128.9,128.65,128.84,12423.0,126.5917,126.7096,126.4639,126.6506,12423.0
2022-06-23 15:00:00,128.82,128.87,128.72,128.81,14362.0,126.631,126.6801,126.5327,126.6212,14362.0
2022-06-23 15:10:00,128.8,128.8,128.49,128.58,16377.0,126.6113,126.6113,126.3066,126.3951,16377.0
2022-06-23 15:20:00,128.58,128.66,128.45,128.49,26610.0,126.3951,126.4737,126.2673,126.3066,26610.0
2022-06-23 15:30:00,128.47,128.84,128.47,128.54,41710.0,126.2869,126.6506,126.2869,126.3557,41710.0
2022-06-23 15:40:00,128.53,128.88,128.5,128.85,42466.0,126.3459,126.69,126.3164,126.6605,42466.0
2022-06-23 15:50:00,128.86,129.08,128.82,128.94,138538.0,126.6703,126.8866,126.631,126.7489,138538.0
2022-06-24 09:30:00,130.2,130.33,129.03,129.11,54915.0,127.9875,128.1153,126.8374,126.9161,54915.0
2022-06-24 09:40:00,129.06,129.65,128.73,129.65,29817.0,126.8669,127.4469,126.5425,127.4469,29817.0
2022-06-24 09:50:00,129.57,129.84,129.34,129.36,16873.0,127.3682,127.6337,127.1421,127.1618,16873.0
2022-06-24 10:00:00,129.53,130.23,129.5,130.06,22232.0,127.3289,128.017,127.2994,127.8499,22232.0
2022-06-24 10:10:00,130.03,130.3,129.76,130.05,17908.0,127.8204,128.0858,127.555,127.8401,17908.0
2022-06-24 10:20:00,130.09,130.11,129.54,129.55,19139.0,127.8794,127.8991,127.3388,127.3486,19139.0
2022-06-24 10:30:00,129.56,129.73,129.21,129.21,31255.0,127.3584,127.5255,127.0144,127.0144,31255.0
2022-06-24 10:40:00,129.22,129.27,128.95,129.22,15522.0,127.0242,127.0733,126.7588,127.0242,15522.0
2022-06-24 10:50:00,129.21,129.26,128.74,128.93,17743.0,127.0144,127.0635,126.5523,126.7391,17743.0
2022-06-24 11:00:00,128.89,129.19,128.72,128.84,27016.0,126.6998,126.9947,126.5327,126.6506,27016.0
2022-06-24 11:10:00,128.81,128.98,128.72,128.81,14473.0,126.6212,126.7883,126.5327,126.6212,14473.0
2022-06-24 11:20:00,128.84,129.22,128.84,129.17,23816.0,126.6506,127.0242,126.6506,126.975,23816.0
2022-06-24 11:30:00,129.17,129.28,128.9,129.02,22636.0,126.975,127.0832,126.7096,126.8276,22636.0
2022-06-24 11:40:00,129.02,129.14,128.99,129.1,15863.0,126.8276,126.9455,126.7981,126.9062,15863.0
2022-06-24 11:50:00,129.11,129.11,128.9,129.03,19635.0,126.9161,126.9161,126.7096,126.8374,19635.0
2022-06-24 12:00:00,129.03,129.14,128.97,129.01,16453.0,126.8374,126.9455,126.7784,126.8178,16453.0
2022-06-24 12:10:00,128.98,128.99,128.69,128.87,22664.0,126.7883,126.7981,126.5032,126.6801,22664.0
2022-06-24 12:20:00,128.86,129.24,128.72,128.94,24506.0,126.6703,127.0438,126.5327,126.7489,24506.0
2022-06-24 12:30:00,128.94,128.96,128.54,128.83,14917.0,126.7489,126.7686,126.3557,126.6408,14917.0
2022-06-24 12:40:00,128.8,128.95,128.77,128.87,11870.0,126.6113,126.7588,126.5818,126.6801,11870.0
2022-06-24 12:50:00,128.86,129.02,128.83,128.93,23997.0,126.6703,126.8276,126.6408,126.7391,23997.0
2022-06-24 13:00:00,128.89,129.17,128.87,129.13,15463.0,126.6998,126.975,126.6801,126.9357,15463.0
2022-06-24 13:10:00,129.15,129.32,129.15,129.17,14364.0,126.9554,127.1225,126.9554,126.975,14364.0
2022-06-24 13:20:00,129.17,129.51,129.16,129.5,19475.0,126.975,127.3093,126.9652,127.2994,19475.0
2022-06-24 13:30:00,129.45,129.47,129.0,129.0,20322.0,127.2503,127.2699,126.8079,126.8079,20322.0
2022-06-24 13:40:00,129.0,129.07,128.93,128.96,11530.0,126.8079,126.8767,126.7391,126.7686,11530.0
2022-06-24 13:50:00,128.96,129.1,128.89,128.98,16477.0,126.7686,126.9062,126.6998,126.7883,16477.0
2022-06-24 14:00:00,129.0,129.23,129.0,129.22,12618.0,126.8079,127.034,126.8079,127.0242,12618.0
2022-06-24 14:10:00,129.24,129.43,129.24,129.31,14681.0,127.0438,127.2306,127.0438,127.1127,14681.0
2022-06-24 14:20:00,129.3,129.43,129.24,129.34,16708.0,127.1028,127.2306,127.0438,127.1421,16708.0
2022-06-24 14:30:00,129.35,129.46,129.35,129.39,14264.0,127.152,127.2601,127.152,127.1913,14264.0
2022-06-24 14:40:00,129.38,129.68,129.37,129.68,15689.0,127.1815,127.4764,127.1716,127.4764,15689.0
2022-06-24 14:50:00,129.69,129.7,129.55,129.62,22288.0,127.4862,127.496,127.3486,127.4174,22288.0
2022-06-24 15:00:00,129.64,129.7,129.54,129.6,25083.0,127.4371,127.496,127.3388,127.3977,25083.0
2022-06-24 15:10:00,129.59,129.82,129.5,129.8,29330.0,127.3879,127.614,127.2994,127.5943,29330.0
2022-06-24 15:20:00,129.78,129.86,129.69,129.73,26702.0,127.5747,127.6533,127.4862,127.5255,26702.0
2022-06-24 15:30:00,129.74,130.06,129.74,130.0,45129.0,127.5354,127.8499,127.5354,127.7909,45129.0
2022-06-24 15:40:00,129.99,130.03,129.84,129.84,50904.0,127.7811,127.8204,127.6337,127.6337,50904.0
2022-06-24 15:50:00,129.85,131.05,129.84,130.22,363906.0,127.6435,128.8231,127.6337,128.0072,363906.0
2022-06-27 09:30:00,129.12,129.79,127.87,128.6,100265.0,126.9259,127.5845,125.6971,126.4147,100265.0
2022-06-27 09:40:00,128.59,128.64,127.11,127.11,58533.0,126.4049,126.454,124.95,124.95,58533.0
2022-06-27 09:50:00,127.11,127.13,125.77,125.8,87973.0,124.95,124.9697,123.6328,123.6623,87973.0
2022-06-27 10:00:00,125.83,126.57,125.72,125.81,85690.0,123.6918,124.4192,123.5837,123.6721,85690.0
2022-06-27 10:10:00,125.82,125.82,125.29,125.53,58203.0,123.682,123.682,123.161,123.3969,58203.0
2022-06-27 10:20:00,125.53,125.7,124.66,124.73,76461.0,123.3969,123.564,122.5417,122.6105,76461.0
2022-06-27 10:30:00,124.71,124.92,124.6,124.84,41184.0,122.5908,122.7973,122.4827,122.7186,41184.0
2022-06-27 10:40:00,124.81,124.81,124.29,124.38,48968.0,122.6891,122.6891,122.178,122.2664,48968.0
2022-06-27 10:50:00,124.4,124.72,124.08,124.45,67246.0,122.2861,122.6007,121.9715,122.3352,67246.0
2022-06-27 11:00:00,124.5,125.32,124.5,125.12,44070.0,122.3844,123.1905,122.3844,122.9939,44070.0
2022-06-27 11:10:00,125.01,125.32,124.92,125.27,50464.0,122.8857,123.1905,122.7973,123.1413,50464.0
2022-06-27 11:20:00,125.29,125.69,125.25,125.46,46952.0,123.161,123.5542,123.1217,123.3281,46952.0
2022-06-27 11:30:00,125.47,125.47,124.87,125.17,58490.0,123.3379,123.3379,122.7481,123.043,58490.0
2022-06-27 11:40:00,125.17,125.31,125.13,125.18,47707.0,123.043,123.1806,123.0037,123.0528,47707.0
2022-06-27 11:50:00,125.2,125.72,125.2,125.48,35701.0,123.0725,123.5837,123.0725,123.3477,35701.0
2022-06-27 12:00:00,125.49,125.52,124.75,124.75,22768.0,123.3576,123.3871,122.6301,122.6301,22768.0
2022-06-27 12:10:00,124.73,124.74,124.3,124.37,62278.0,122.6105,122.6203,122.1878,122.2566,62278.0
2022-06-27 12:20:00,124.37,124.37,124.02,124.02,23033.0,122.2566,122.2566,121.9126,121.9126,23033.0
2022-06-27 12:30:00,124.05,124.09,123.81,123.86,27254.0,121.942,121.9814,121.7061,121.7553,27254.0
2022-06-27 12:40:00,123.86,123.9,123.76,123.81,18314.0,121.7553,121.7946,121.657,121.7061,18314.0
2022-06-27 12:50:00,123.81,123.91,123.79,123.83,19849.0,121.7061,121.8044,121.6865,121.7258,19849.0
2022-06-27 13:00:00,123.84,123.85,123.25,123.28,32125.0,121.7356,121.7454,121.1556,121.1851,32125.0
2022-06-27 13:10:00,123.29,123.65,123.24,123.51,31623.0,121.195,121.5488,121.1458,121.4112,31623.0
2022-06-27 13:20:00,123.55,124.21,123.47,124.0,30520.0,121.4505,122.0993,121.3719,121.8929,30520.0
2022-06-27 13:30:00,124.0,124.03,123.79,123.81,27749.0,121.8929,121.9224,121.6865,121.7061,27749.0
2022-06-27 13:40:00,123.79,123.83,123.53,123.57,13631.0,121.6865,121.7258,121.4309,121.4702,13631.0
2022-06-27 13:50:00,123.59,123.74,123.45,123.63,40037.0,121.4899,121.6373,121.3522,121.5292,40037.0
2022-06-27 14:00:00,123.65,123.92,123.56,123.88,27525.0,121.5488,121.8143,121.4604,121.7749,27525.0
2022-06-27 14:10:00,123.88,124.25,123.87,124.24,23598.0,121.7749,122.1386,121.7651,122.1288,23598.0
2022-06-27 14:20:00,124.21,124.46,124.15,124.2,37012.0,122.0993,122.3451,122.0403,122.0895,37012.0
2022-06-27 14:30:00,124.19,124.75,124.19,124.65,35031.0,122.0797,122.6301,122.0797,122.5318,35031.0
2022-06-27 14:40:00,124.64,124.87,124.49,124.85,26356.0,122.522,122.7481,122.3746,122.7284,26356.0
2022-06-27 14:50:00,124.83,125.29,124.77,125.15,43149.0,122.7088,123.161,122.6498,123.0233,43149.0
2022-06-27 15:00:00,125.13,125.13,124.63,124.93,47451.0,123.0037,123.0037,122.5122,122.8071,47451.0
2022-06-27 15:10:00,124.92,125.22,124.85,125.22,34282.0,122.7973,123.0922,122.7284,123.0922,34282.0
2022-06-27 15:20:00,125.18,125.33,125.02,125.33,53988.0,123.0528,123.2003,122.8956,123.2003,53988.0
2022-06-27 15:30:00,125.33,125.33,124.86,125.11,80361.0,123.2003,123.2003,122.7383,122.984,80361.0
2022-06-27 15:40:00,125.09,125.65,125.03,125.63,118604.0,122.9644,123.5149,122.9054,123.4952,118604.0
2022-06-27 15:50:00,125.62,125.63,124.98,125.61,249924.0,123.4854,123.4952,122.8562,123.4755,249924.0
2022-06-28 09:30:00,125.84,126.57,124.69,125.83,93410.0,123.7016,124.4192,122.5712,123.6918,93410.0
2022-06-28 09:40:00,125.78,125.85,125.01,125.75,32434.0,123.6426,123.7115,122.8857,123.6132,32434.0
2022-06-28 09:50:00,125.82,125.98,125.49,125.77,20306.0,123.682,123.8392,123.3576,123.6328,20306.0
2022-06-28 10:00:00,125.8,126.2,125.8,125.87,24967.0,123.6623,124.0555,123.6623,123.7311,24967.0
2022-06-28 10:10:00,125.87,126.19,125.79,126.02,26154.0,123.7311,124.0457,123.6525,123.8786,26154.0
2022-06-28 10:20:00,125.98,126.13,125.91,126.07,17734.0,123.8392,123.9867,123.7704,123.9277,17734.0
2022-06-28 10:30:00,126.07,126.08,125.33,125.71,32436.0,123.9277,123.9375,123.2003,123.5738,32436.0
2022-06-28 10:40:00,125.71,125.97,125.6,125.62,16716.0,123.5738,123.8294,123.4657,123.4854,16716.0
2022-06-28 10:50:00,125.55,125.72,125.4,125.69,30327.0,123.4166,123.5837,123.2691,123.5542,30327.0
2022-06-28 11:00:00,125.65,125.72,125.37,125.47,18427.0,123.5149,123.5837,123.2396,123.3379,18427.0
2022-06-28 11:10:00,125.43,126.0,125.41,125.91,16503.0,123.2986,123.8589,123.2789,123.7704,16503.0
2022-06-28 11:20:00,125.92,125.94,125.15,125.15,20508.0,123.7803,123.7999,123.0233,123.0233,20508.0
2022-06-28 11:30:00,125.18,125.39,125.12,125.24,16152.0,123.0528,123.2593,122.9939,123.1118,16152.0
2022-06-28 11:40:00,125.22,125.26,124.9,125.09,25799.0,123.0922,123.1315,122.7776,122.9644,25799.0
2022-06-28 11:50:00,125.08,125.19,124.9,124.98,23669.0,122.9545,123.0627,122.7776,122.8562,23669.0
2022-06-28 12:00:00,124.95,125.0,124.56,124.63,40089.0,122.8267,122.8759,122.4434,122.5122,40089.0
2022-06-28 12:10:00,124.54,124.6,124.17,124.21,21217.0,122.4237,122.4827,122.06,122.0993,21217.0
2022-06-28 12:20:00,124.18,124.28,124.09,124.25,18808.0,122.0698,122.1681,121.9814,122.1386,18808.0
2022-06-28 12:30:00,124.21,124.25,124.06,124.22,17170.0,122.0993,122.1386,121.9519,122.1092,17170.0
2022-06-28 12:40:00,124.23,124.53,124.1,124.26,44786.0,122.119,122.4139,121.9912,122.1485,44786.0
2022-06-28 12:50:00,124.26,124.32,124.08,124.23,12529.0,122.1485,122.2075,121.9715,122.119,12529.0
2022-06-28 13:00:00,124.22,124.22,123.92,123.92,16946.0,122.1092,122.1092,121.8143,121.8143,16946.0
2022-06-28 13:10:00,123.94,124.12,123.92,123.98,18675.0,121.8339,122.0109,121.8143,121.8732,18675.0
2022-06-28 13:20:00,124.0,124.22,123.94,124.22,15300.0,121.8929,122.1092,121.8339,122.1092,15300.0
2022-06-28 13:30:00,124.19,124.25,124.04,124.13,17629.0,122.0797,122.1386,121.9322,122.0207,17629.0
2022-06-28 13:40:00,124.12,124.31,124.11,124.25,19474.0,122.0109,122.1976,122.001,122.1386,19474.0
2022-06-28 13:50:00,124.24,124.42,124.24,124.35,14766.0,122.1288,122.3058,122.1288,122.2369,14766.0
2022-06-28 14:00:00,124.34,124.4,124.14,124.17,16565.0,122.2271,122.2861,122.0305,122.06,16565.0
2022-06-28 14:10:00,124.14,124.15,123.88,123.91,14018.0,122.0305,122.0403,121.7749,121.8044,14018.0
2022-06-28 14:20:00,123.89,123.94,123.63,123.65,18355.0,121.7848,121.8339,121.5292,121.5488,18355.0
2022-06-28 14:30:00,123.63,123.63,123.16,123.19,31380.0,121.5292,121.5292,121.0672,121.0967,31380.0
2022-06-28 14:40:00,123.19,123.35,122.99,123.3,32428.0,121.0967,121.2539,120.9001,121.2048,32428.0
2022-06-28 14:50:00,123.31,123.45,123.2,123.43,22733.0,121.2146,121.3522,121.1065,121.3326,22733.0
2022-06-28 15:00:00,123.42,123.43,122.79,122.82,33218.0,121.3227,121.3326,120.7035,120.7329,33218.0
2022-06-28 15:10:00,122.8,122.94,122.8,122.91,28070.0,120.7133,120.8509,120.7133,120.8214,28070.0
2022-06-28 15:20:00,122.91,123.13,122.83,122.98,31656.0,120.8214,121.0377,120.7428,120.8902,31656.0
2022-06-28 15:30:00,122.97,123.1,122.82,122.95,71605.0,120.8804,121.0082,120.7329,120.8607,71605.0
2022-06-28 15:40:00,122.95,122.96,122.69,122.77,90817.0,120.8607,120.8706,120.6052,120.6838,90817.0
2022-06-28 15:50:00,122.75,122.94,122.61,122.9,286861.0,120.6641,120.8509,120.5265,120.8116,286861.0
2022-06-29 09:30:00,123.05,124.02,122.29,122.67,59797.0,120.959,121.9126,120.2119,120.5855,59797.0
2022-06-29 09:40:00,122.63,122.69,122.28,122.34,19209.0,120.5462,120.6052,120.2021,120.2611,19209.0
2022-06-29 09:50:00,122.39,122.99,122.38,122.81,30528.0,120.3102,120.9001,120.3004,120.7231,30528.0
2022-06-29 10:00:00,122.84,123.19,122.73,123.14,19671.0,120.7526,121.0967,120.6445,121.0475,19671.0
2022-06-29 10:10:00,123.17,123.46,123.02,123.1,13267.0,121.077,121.3621,120.9295,121.0082,13267.0
2022-06-29 10:20:00,123.1,123.1,122.74,122.83,34255.0,121.0082,121.0082,120.6543,120.7428,34255.0
2022-06-29 10:30:00,122.88,123.07,122.4,122.63,19992.0,120.7919,120.9787,120.3201,120.5462,19992.0
2022-06-29 10:40:00,122.61,122.96,122.58,122.73,15250.0,120.5265,120.8706,120.497,120.6445,15250.0
2022-06-29 10:50:00,122.74,122.88,122.15,122.33,18409.0,120.6543,120.7919,120.0743,120.2513,18409.0
2022-06-29 11:00:00,122.32,122.55,122.23,122.5,21117.0,120.2414,120.4675,120.153,120.4184,21117.0
2022-06-29 11:10:00,122.48,122.66,122.32,122.35,11771.0,120.3987,120.5757,120.2414,120.2709,11771.0
2022-06-29 11:20:00,122.37,122.39,122.02,122.02,15627.0,120.2906,120.3102,119.9465,119.9465,15627.0
2022-06-29 11:30:00,122.02,122.27,121.71,122.23,29515.0,119.9465,120.1923,119.6418,120.153,29515.0
2022-06-29 11:40:00,122.21,122.34,122.0,122.11,14412.0,120.1333,120.2611,119.9269,120.035,14412.0
2022-06-29 11:50:00,122.15,122.31,122.11,122.24,11072.0,120.0743,120.2316,120.035,120.1628,11072.0
2022-06-29 12:00:00,122.24,122.24,122.02,122.03,9522.0,120.1628,120.1628,119.9465,119.9564,9522.0
2022-06-29 12:10:00,122.04,122.11,121.88,121.98,12682.0,119.9662,120.035,119.8089,119.9072,12682.0
2022-06-29 12:20:00,122.0,122.03,121.67,121.84,12997.0,119.9269,119.9564,119.6025,119.7696,12997.0
2022-06-29 12:30:00,121.85,122.26,121.85,122.26,13533.0,119.7794,120.1825,119.7794,120.1825,13533.0
2022-06-29 12:40:00,122.26,122.26,121.96,122.07,4970.0,120.1825,120.1825,119.8876,119.9957,4970.0
2022-06-29 12:50:00,122.05,122.17,122.02,122.17,8210.0,119.976,120.094,119.9465,120.094,8210.0
2022-06-29 13:00:00,122.14,122.36,122.01,122.36,9277.0,120.0645,120.2808,119.9367,120.2808,9277.0
2022-06-29 13:10:00,122.38,122.44,122.05,122.14,11549.0,120.3004,120.3594,119.976,120.0645,11549.0
2022-06-29 13:20:00,122.14,122.14,121.97,122.14,12700.0,120.0645,120.0645,119.8974,120.0645,12700.0
2022-06-29 13:30:00,122.15,122.23,122.07,122.17,17521.0,120.0743,120.153,119.9957,120.094,17521.0
2022-06-29 13:40:00,122.16,122.22,122.11,122.14,12756.0,120.0842,120.1431,120.035,120.0645,12756.0
2022-06-29 13:50:00,122.17,122.48,122.16,122.46,6232.0,120.094,120.3987,120.0842,120.3791,6232.0
2022-06-29 14:00:00,122.45,122.73,122.45,122.69,11750.0,120.3692,120.6445,120.3692,120.6052,11750.0
2022-06-29 14:10:00,122.67,122.81,122.65,122.7,13254.0,120.5855,120.7231,120.5658,120.615,13254.0
2022-06-29 14:20:00,122.69,122.69,122.48,122.52,11160.0,120.6052,120.6052,120.3987,120.438,11160.0
2022-06-29 14:30:00,122.54,122.55,122.27,122.29,10261.0,120.4577,120.4675,120.1923,120.2119,10261.0
2022-06-29 14:40:00,122.29,122.31,122.18,122.25,8959.0,120.2119,120.2316,120.1038,120.1726,8959.0
2022-06-29 14:50:00,122.18,122.31,122.16,122.28,16208.0,120.1038,120.2316,120.0842,120.2021,16208.0
2022-06-29 15:00:00,122.3,122.36,122.13,122.36,12700.0,120.2218,120.2808,120.0547,120.2808,12700.0
2022-06-29 15:10:00,122.34,122.46,122.2,122.39,13726.0,120.2611,120.3791,120.1235,120.3102,13726.0
2022-06-29 15:20:00,122.39,122.76,122.39,122.76,24001.0,120.3102,120.674,120.3102,120.674,24001.0
2022-06-29 15:30:00,122.74,122.74,122.45,122.58,46457.0,120.6543,120.6543,120.3692,120.497,46457.0
2022-06-29 15:40:00,122.59,122.59,122.38,122.5,63501.0,120.5069,120.5069,120.3004,120.4184,63501.0
2022-06-29 15:50:00,122.52,123.0,122.39,122.82,155954.0,120.438,120.9099,120.3102,120.7329,155954.0
2022-06-30 09:30:00,122.43,123.35,121.62,121.75,92112.0,120.3496,121.2539,119.5533,119.6811,92112.0
2022-06-30 09:40:00,121.8,121.86,121.43,121.52,32473.0,119.7303,119.7893,119.3666,119.455,32473.0
2022-06-30 09:50:00,121.59,121.59,121.16,121.36,28346.0,119.5238,119.5238,119.1012,119.2978,28346.0
2022-06-30 10:00:00,121.34,121.39,121.07,121.19,23139.0,119.2781,119.3272,119.0127,119.1306,23139.0
2022-06-30 10:10:00,121.14,121.58,121.11,121.35,19895.0,119.0815,119.514,119.052,119.2879,19895.0
2022-06-30 10:20:00,121.33,121.48,121.28,121.34,42298.0,119.2683,119.4157,119.2191,119.2781,42298.0
2022-06-30 10:30:00,121.33,122.29,121.26,122.05,41830.0,119.2683,120.2119,119.1995,119.976,41830.0
2022-06-30 10:40:00,122.01,122.18,121.74,121.78,33055.0,119.9367,120.1038,119.6713,119.7106,33055.0
2022-06-30 10:50:00,121.77,122.41,121.69,122.21,12786.0,119.7008,120.3299,119.6221,120.1333,12786.0
2022-06-30 11:00:00,122.15,122.18,121.74,121.87,13794.0,120.0743,120.1038,119.6713,119.7991,13794.0
2022-06-30 11:10:00,121.89,121.9,121.56,121.79,10808.0,119.8187,119.8286,119.4944,119.7204,10808.0
2022-06-30 11:20:00,121.82,122.19,121.71,122.04,9571.0,119.7499,120.1136,119.6418,119.9662,9571.0
2022-06-30 11:30:00,122.03,122.04,121.71,121.87,9471.0,119.9564,119.9662,119.6418,119.7991,9471.0
2022-06-30 11:40:00,121.83,122.17,121.82,122.07,8730.0,119.7598,120.094,119.7499,119.9957,8730.0
2022-06-30 11:50:00,122.03,122.33,121.96,122.28,35555.0,119.9564,120.2513,119.8876,120.2021,35555.0
2022-06-30 12:00:00,122.27,122.32,121.65,121.71,14935.0,120.1923,120.2414,119.5828,119.6418,14935.0
2022-06-30 12:10:00,121.71,121.96,121.71,121.93,13532.0,119.6418,119.8876,119.6418,119.8581,13532.0
2022-06-30 12:20:00,121.91,122.67,121.91,122.63,17132.0,119.8384,120.5855,119.8384,120.5462,17132.0
2022-06-30 12:30:00,122.62,122.77,122.4,122.44,7547.0,120.5363,120.6838,120.3201,120.3594,7547.0
2022-06-30 12:40:00,122.46,122.57,122.36,122.4,35448.0,120.3791,120.4872,120.2808,120.3201,35448.0
2022-06-30 12:50:00,122.38,122.4,122.1,122.23,31962.0,120.3004,120.3201,120.0252,120.153,31962.0
2022-06-30 13:00:00,122.26,122.3,121.84,121.98,34231.0,120.1825,120.2218,119.7696,119.9072,34231.0
2022-06-30 13:10:00,122.02,122.13,121.69,122.09,47071.0,119.9465,120.0547,119.6221,120.0153,47071.0
2022-06-30 13:20:00,122.09,122.56,122.01,122.56,12557.0,120.0153,120.4774,119.9367,120.4774,12557.0
2022-06-30 13:30:00,122.56,122.78,122.55,122.66,9660.0,120.4774,120.6936,120.4675,120.5757,9660.0
2022-06-30 13:40:00,122.69,122.96,122.59,122.79,18785.0,120.6052,120.8706,120.5069,120.7035,18785.0
2022-06-30 13:50:00,122.83,123.17,122.75,122.81,14436.0,120.7428,121.077,120.6641,120.7231,14436.0
2022-06-30 14:00:00,122.8,122.97,122.67,122.75,15091.0,120.7133,120.8804,120.5855,120.6641,15091.0
2022-06-30 14:10:00,122.73,122.77,122.54,122.7,7995.0,120.6445,120.6838,120.4577,120.615,7995.0
2022-06-30 14:20:00,122.72,122.74,122.25,122.48,11620.0,120.6346,120.6543,120.1726,120.3987,11620.0
2022-06-30 14:30:00,122.48,122.62,122.4,122.46,8391.0,120.3987,120.5363,120.3201,120.3791,8391.0
2022-06-30 14:40:00,122.41,122.43,122.03,122.06,10401.0,120.3299,120.3496,119.9564,119.9859,10401.0
2022-06-30 14:50:00,122.05,122.07,121.92,122.07,16502.0,119.976,119.9957,119.8482,119.9957,16502.0
2022-06-30 15:00:00,122.04,122.1,121.67,121.7,14381.0,119.9662,120.0252,119.6025,119.632,14381.0
2022-06-30 15:10:00,121.7,121.83,121.52,121.53,16506.0,119.632,119.7598,119.455,119.4649,16506.0
2022-06-30 15:20:00,121.56,122.08,121.56,122.08,16265.0,119.4944,120.0055,119.4944,120.0055,16265.0
2022-06-30 15:30:00,122.11,122.29,122.03,122.14,29835.0,120.035,120.2119,119.9564,120.0645,29835.0
2022-06-30 15:40:00,122.1,122.23,121.81,121.95,43465.0,120.0252,120.153,119.7401,119.8777,43465.0
2022-06-30 15:50:00,121.94,122.01,121.33,121.66,162708.0,119.8679,119.9367,119.2683,119.5927,162708.0
2022-07-01 09:30:00,121.63,121.87,120.75,121.42,50714.0,119.5632,119.7991,118.6981,119.3567,50714.0
2022-07-01 09:40:00,121.36,122.09,121.33,121.95,18933.0,119.2978,120.0153,119.2683,119.8777,18933.0
2022-07-01 09:50:00,122.0,122.06,121.62,121.97,15161.0,119.9269,119.9859,119.5533,119.8974,15161.0
2022-07-01 10:00:00,121.94,122.1,121.51,121.75,17539.0,119.8679,120.0252,119.4452,119.6811,17539.0
2022-07-01 10:10:00,121.78,121.78,121.01,121.2,12919.0,119.7106,119.7106,118.9537,119.1405,12919.0
2022-07-01 10:20:00,121.11,121.3,120.96,121.03,10374.0,119.052,119.2388,118.9045,118.9734,10374.0
2022-07-01 10:30:00,121.01,121.07,120.72,120.85,11713.0,118.9537,119.0127,118.6686,118.7964,11713.0
2022-07-01 10:40:00,120.81,121.29,120.71,121.14,9225.0,118.7571,119.2289,118.6588,119.0815,9225.0
2022-07-01 10:50:00,121.08,121.47,120.9,121.27,11179.0,119.0225,119.4059,118.8456,119.2093,11179.0
2022-07-01 11:00:00,121.22,121.62,121.04,121.45,13941.0,119.1601,119.5533,118.9832,119.3862,13941.0
2022-07-01 11:10:00,121.38,121.7,121.27,121.64,17260.0,119.3174,119.632,119.2093,119.573,17260.0
2022-07-01 11:20:00,121.67,121.68,121.42,121.65,10495.0,119.6025,119.6123,119.3567,119.5828,10495.0
2022-07-01 11:30:00,121.67,121.79,121.44,121.54,10363.0,119.6025,119.7204,119.3764,119.4747,10363.0
2022-07-01 11:40:00,121.53,121.58,121.33,121.34,8375.0,119.4649,119.514,119.2683,119.2781,8375.0
2022-07-01 11:50:00,121.32,121.33,121.03,121.13,9998.0,119.2584,119.2683,118.9734,119.0717,9998.0
2022-07-01 12:00:00,121.13,121.27,120.94,121.23,10850.0,119.0717,119.2093,118.8849,119.17,10850.0
2022-07-01 12:10:00,121.17,121.43,121.09,121.38,5512.0,119.111,119.3666,119.0323,119.3174,5512.0
2022-07-01 12:20:00,121.36,121.6,121.33,121.57,4941.0,119.2978,119.5337,119.2683,119.5042,4941.0
2022-07-01 12:30:00,121.54,121.65,121.49,121.5,4626.0,119.4747,119.5828,119.4255,119.4354,4626.0
2022-07-01 12:40:00,121.48,121.66,121.48,121.65,8102.0,119.4157,119.5927,119.4157,119.5828,8102.0
2022-07-01 12:50:00,121.71,121.8,121.45,121.48,7574.0,119.6418,119.7303,119.3862,119.4157,7574.0
2022-07-01 13:00:00,121.47,121.63,121.47,121.57,6863.0,119.4059,119.5632,119.4059,119.5042,6863.0
2022-07-01 13:10:00,121.58,121.89,121.53,121.83,6734.0,119.514,119.8187,119.4649,119.7598,6734.0
2022-07-01 13:20:00,121.82,122.08,121.74,122.08,12419.0,119.7499,120.0055,119.6713,120.0055,12419.0
2022-07-01 13:30:00,122.06,122.15,121.95,122.08,9012.0,119.9859,120.0743,119.8777,120.0055,9012.0
2022-07-01 13:40:00,122.1,122.22,122.0,122.22,5332.0,120.0252,120.1431,119.9269,120.1431,5332.0
2022-07-01 13:50:00,122.18,122.26,122.16,122.21,9983.0,120.1038,120.1825,120.0842,120.1333,9983.0
2022-07-01 14:00:00,122.23,122.26,122.0,122.03,8519.0,120.153,120.1825,119.9269,119.9564,8519.0
2022-07-01 14:10:00,122.05,122.2,121.94,122.19,7260.0,119.976,120.1235,119.8679,120.1136,7260.0
2022-07-01 14:20:00,122.15,122.48,122.15,122.4,7436.0,120.0743,120.3987,120.0743,120.3201,7436.0
2022-07-01 14:30:00,122.36,122.46,122.26,122.46,9170.0,120.2808,120.3791,120.1825,120.3791,9170.0
2022-07-01 14:40:00,122.44,122.61,122.39,122.61,6767.0,120.3594,120.5265,120.3102,120.5265,6767.0
2022-07-01 14:50:00,122.61,122.61,122.4,122.56,11764.0,120.5265,120.5265,120.3201,120.4774,11764.0
2022-07-01 15:00:00,122.56,122.6,122.28,122.6,9067.0,120.4774,120.5167,120.2021,120.5167,9067.0
2022-07-01 15:10:00,122.62,122.76,122.62,122.66,8324.0,120.5363,120.674,120.5363,120.5757,8324.0
2022-07-01 15:20:00,122.58,122.61,122.42,122.54,14810.0,120.497,120.5265,120.3397,120.4577,14810.0
2022-07-01 15:30:00,122.57,122.93,122.56,122.9,22469.0,120.4872,120.8411,120.4774,120.8116,22469.0
2022-07-01 15:40:00,122.9,123.02,122.78,122.93,27229.0,120.8116,120.9295,120.6936,120.8411,27229.0
2022-07-01 15:50:00,122.93,122.98,122.59,122.72,89278.0,120.8411,120.8902,120.5069,120.6346,89278.0
2022-07-05 09:30:00,121.52,121.84,120.54,120.97,60665.0,119.455,119.7696,118.4917,118.9144,60665.0
2022-07-05 09:40:00,120.98,121.93,120.89,121.77,31120.0,118.9242,119.8581,118.8357,119.7008,31120.0
2022-07-05 09:50:00,121.76,121.78,121.18,121.46,20428.0,119.691,119.7106,119.1208,119.3961,20428.0
2022-07-05 10:00:00,121.45,122.18,121.39,122.08,21148.0,119.3862,120.1038,119.3272,120.0055,21148.0
2022-07-05 10:10:00,122.11,122.72,122.11,122.55,28342.0,120.035,120.6346,120.035,120.4675,28342.0
2022-07-05 10:20:00,122.52,122.65,122.31,122.59,20084.0,120.438,120.5658,120.2316,120.5069,20084.0
2022-07-05 10:30:00,122.63,123.43,122.61,123.32,21389.0,120.5462,121.3326,120.5265,121.2244,21389.0
2022-07-05 10:40:00,123.31,123.42,123.13,123.25,18630.0,121.2146,121.3227,121.0377,121.1556,18630.0
2022-07-05 10:50:00,123.26,123.26,122.97,123.16,18635.0,121.1655,121.1655,120.8804,121.0672,18635.0
2022-07-05 11:00:00,123.17,123.3,123.0,123.14,30986.0,121.077,121.2048,120.9099,121.0475,30986.0
2022-07-05 11:10:00,123.16,123.3,122.98,123.29,15267.0,121.0672,121.2048,120.8902,121.195,15267.0
2022-07-05 11:20:00,123.3,123.34,122.88,122.88,21783.0,121.2048,121.2441,120.7919,120.7919,21783.0
2022-07-05 11:30:00,122.89,123.11,122.69,122.88,21481.0,120.8018,121.018,120.6052,120.7919,21481.0
2022-07-05 11:40:00,122.98,123.49,122.92,123.42,13576.0,120.8902,121.3916,120.8312,121.3227,13576.0
2022-07-05 11:50:00,123.42,123.42,123.19,123.31,8611.0,121.3227,121.3227,121.0967,121.2146,8611.0
2022-07-05 12:00:00,123.32,123.39,123.07,123.23,11910.0,121.2244,121.2933,120.9787,121.136,11910.0
2022-07-05 12:10:00,123.21,123.49,122.97,123.22,31744.0,121.1163,121.3916,120.8804,121.1261,31744.0
2022-07-05 12:20:00,123.23,123.53,123.13,123.39,9551.0,121.136,121.4309,121.0377,121.2933,9551.0
2022-07-05 12:30:00,123.45,123.48,123.36,123.48,8663.0,121.3522,121.3817,121.2638,121.3817,8663.0
2022-07-05 12:40:00,123.5,123.59,123.35,123.39,10227.0,121.4014,121.4899,121.2539,121.2933,10227.0
2022-07-05 12:50:00,123.45,123.53,123.37,123.49,9366.0,121.3522,121.4309,121.2736,121.3916,9366.0
2022-07-05 13:00:00,123.45,123.82,123.45,123.81,11949.0,121.3522,121.7159,121.3522,121.7061,11949.0
2022-07-05 13:10:00,123.8,124.05,123.79,124.05,13496.0,121.6963,121.942,121.6865,121.942,13496.0
2022-07-05 13:20:00,124.06,124.17,123.97,124.03,12603.0,121.9519,122.06,121.8634,121.9224,12603.0
2022-07-05 13:30:00,124.04,124.4,124.02,124.38,15905.0,121.9322,122.2861,121.9126,122.2664,15905.0
2022-07-05 13:40:00,124.39,124.48,124.08,124.25,16063.0,122.2763,122.3647,121.9715,122.1386,16063.0
2022-07-05 13:50:00,124.27,124.27,124.12,124.21,13158.0,122.1583,122.1583,122.0109,122.0993,13158.0
2022-07-05 14:00:00,124.2,124.39,124.15,124.19,12914.0,122.0895,122.2763,122.0403,122.0797,12914.0
2022-07-05 14:10:00,124.23,124.28,124.12,124.21,11903.0,122.119,122.1681,122.0109,122.0993,11903.0
2022-07-05 14:20:00,124.24,124.54,124.2,124.51,12579.0,122.1288,122.4237,122.0895,122.3942,12579.0
2022-07-05 14:30:00,124.52,124.77,124.41,124.77,23332.0,122.4041,122.6498,122.2959,122.6498,23332.0
2022-07-05 14:40:00,124.77,124.81,124.64,124.7,13259.0,122.6498,122.6891,122.522,122.581,13259.0
2022-07-05 14:50:00,124.69,124.74,124.62,124.62,12500.0,122.5712,122.6203,122.5024,122.5024,12500.0
2022-07-05 15:00:00,124.63,124.82,124.48,124.82,32446.0,122.5122,122.699,122.3647,122.699,32446.0
2022-07-05 15:10:00,124.81,124.88,124.62,124.68,29769.0,122.6891,122.7579,122.5024,122.5613,29769.0
2022-07-05 15:20:00,124.69,125.0,124.69,124.91,25353.0,122.5712,122.8759,122.5712,122.7874,25353.0
2022-07-05 15:30:00,124.92,124.96,124.5,124.53,36374.0,122.7973,122.8366,122.3844,122.4139,36374.0
2022-07-05 15:40:00,124.53,124.67,124.42,124.67,39878.0,122.4139,122.5515,122.3058,122.5515,39878.0
2022-07-05 15:50:00,124.65,124.75,124.37,124.72,133297.0,122.5318,122.6301,122.2566,122.6007,133297.0
2022-07-06 09:30:00,124.89,125.27,124.39,124.82,47510.0,122.7678,123.1413,122.2763,122.699,47510.0
2022-07-06 09:40:00,124.88,125.13,124.52,124.52,21343.0,122.7579,123.0037,122.4041,122.4041,21343.0
2022-07-06 09:50:00,124.56,124.65,123.98,124.65,10648.0,122.4434,122.5318,121.8732,122.5318,10648.0
2022-07-06 10:00:00,124.61,125.03,124.47,124.79,12387.0,122.4925,122.9054,122.3549,122.6695,12387.0
2022-07-06 10:10:00,124.84,124.84,124.04,124.11,14606.0,122.7186,122.7186,121.9322,122.001,14606.0
2022-07-06 10:20:00,124.11,124.36,124.03,124.05,10272.0,122.001,122.2468,121.9224,121.942,10272.0
2022-07-06 10:30:00,124.05,124.27,123.97,124.2,9764.0,121.942,122.1583,121.8634,122.0895,9764.0
2022-07-06 10:40:00,124.21,124.32,123.87,123.87,11141.0,122.0993,122.2075,121.7651,121.7651,11141.0
2022-07-06 10:50:00,123.83,124.18,123.83,124.0,10327.0,121.7258,122.0698,121.7258,121.8929,10327.0
2022-07-06 11:00:00,124.04,124.1,123.7,123.71,9611.0,121.9322,121.9912,121.598,121.6078,9611.0
2022-07-06 11:10:00,123.68,123.91,123.57,123.88,12144.0,121.5783,121.8044,121.4702,121.7749,12144.0
2022-07-06 11:20:00,123.85,124.0,123.73,123.95,15820.0,121.7454,121.8929,121.6275,121.8437,15820.0
2022-07-06 11:30:00,123.98,123.99,123.5,123.94,5599.0,121.8732,121.8831,121.4014,121.8339,5599.0
2022-07-06 11:40:00,123.92,124.19,123.88,124.16,10294.0,121.8143,122.0797,121.7749,122.0502,10294.0
2022-07-06 11:50:00,124.13,124.23,124.04,124.22,8952.0,122.0207,122.119,121.9322,122.1092,8952.0
2022-07-06 12:00:00,124.23,124.26,124.0,124.05,11237.0,122.119,122.1485,121.8929,121.942,11237.0
2022-07-06 12:10:00,124.05,124.24,124.05,124.12,8467.0,121.942,122.1288,121.942,122.0109,8467.0
2022-07-06 12:20:00,124.14,124.22,124.04,124.2,7932.0,122.0305,122.1092,121.9322,122.0895,7932.0
2022-07-06 12:30:00,124.18,124.27,124.12,124.16,6887.0,122.0698,122.1583,122.0109,122.0502,6887.0
2022-07-06 12:40:00,124.14,124.22,124.08,124.12,6383.0,122.0305,122.1092,121.9715,122.0109,6383.0
2022-07-06 12:50:00,124.08,124.2,123.96,124.15,8506.0,121.9715,122.0895,121.8536,122.0403,8506.0
2022-07-06 13:00:00,124.17,124.38,124.15,124.38,7978.0,122.06,122.2664,122.0403,122.2664,7978.0
2022-07-06 13:10:00,124.34,124.38,124.22,124.38,8212.0,122.2271,122.2664,122.1092,122.2664,8212.0
2022-07-06 13:20:00,124.35,124.5,124.33,124.45,6047.0,122.2369,122.3844,122.2173,122.3352,6047.0
2022-07-06 13:30:00,124.45,124.5,124.31,124.34,8595.0,122.3352,122.3844,122.1976,122.2271,8595.0
2022-07-06 13:40:00,124.33,124.36,124.2,124.24,7601.0,122.2173,122.2468,122.0895,122.1288,7601.0
2022-07-06 13:50:00,124.22,124.22,124.11,124.16,6142.0,122.1092,122.1092,122.001,122.0502,6142.0
2022-07-06 14:00:00,124.15,124.55,123.95,124.2,16523.0,122.0403,122.4335,121.8437,122.0895,16523.0
2022-07-06 14:10:00,124.29,124.29,123.75,123.76,9802.0,122.178,122.178,121.6471,121.657,9802.0
2022-07-06 14:20:00,123.78,124.28,123.65,124.28,10435.0,121.6766,122.1681,121.5488,122.1681,10435.0
2022-07-06 14:30:00,124.27,124.52,124.18,124.37,13017.0,122.1583,122.4041,122.0698,122.2566,13017.0
2022-07-06 14:40:00,124.44,124.67,124.34,124.37,12792.0,122.3254,122.5515,122.2271,122.2566,12792.0
2022-07-06 14:50:00,124.38,124.47,124.36,124.43,7742.0,122.2664,122.3549,122.2468,122.3156,7742.0
2022-07-06 15:00:00,124.4,124.54,124.18,124.54,7952.0,122.2861,122.4237,122.0698,122.4237,7952.0
2022-07-06 15:10:00,124.53,124.75,124.49,124.66,12654.0,122.4139,122.6301,122.3746,122.5417,12654.0
2022-07-06 15:20:00,124.66,124.76,124.58,124.61,9614.0,122.5417,122.64,122.463,122.4925,9614.0
2022-07-06 15:30:00,124.57,124.69,124.42,124.55,14858.0,122.4532,122.5712,122.3058,122.4335,14858.0
2022-07-06 15:40:00,124.54,124.58,124.18,124.23,29207.0,122.4237,122.463,122.0698,122.119,29207.0
2022-07-06 15:50:00,124.26,124.44,124.1,124.35,134836.0,122.1485,122.3254,121.9912,122.2369,134836.0
2022-07-07 09:30:00,124.14,124.68,123.83,124.09,40785.0,122.0305,122.5613,121.7258,121.9814,40785.0
2022-07-07 09:40:00,124.16,124.46,123.76,124.25,22655.0,122.0502,122.3451,121.657,122.1386,22655.0
2022-07-07 09:50:00,124.28,124.55,124.14,124.5,9242.0,122.1681,122.4335,122.0305,122.3844,9242.0
2022-07-07 10:00:00,124.57,124.95,124.48,124.95,26321.0,122.4532,122.8267,122.3647,122.8267,26321.0
2022-07-07 10:10:00,125.0,125.47,124.97,125.36,20142.0,122.8759,123.3379,122.8464,123.2298,20142.0
2022-07-07 10:20:00,125.45,125.76,125.36,125.73,35733.0,123.3183,123.623,123.2298,123.5935,35733.0
2022-07-07 10:30:00,125.77,126.23,125.77,125.9,21357.0,123.6328,124.085,123.6328,123.7606,21357.0
2022-07-07 10:40:00,125.91,125.96,125.41,125.65,18440.0,123.7704,123.8196,123.2789,123.5149,18440.0
2022-07-07 10:50:00,125.67,125.94,125.48,125.56,15666.0,123.5345,123.7999,123.3477,123.4264,15666.0
2022-07-07 11:00:00,125.53,125.73,125.36,125.37,14592.0,123.3969,123.5935,123.2298,123.2396,14592.0
2022-07-07 11:10:00,125.34,125.39,125.1,125.34,19116.0,123.2101,123.2593,122.9742,123.2101,19116.0
2022-07-07 11:20:00,125.29,125.61,125.27,125.55,12517.0,123.161,123.4755,123.1413,123.4166,12517.0
2022-07-07 11:30:00,125.55,125.64,125.39,125.5,11358.0,123.4166,123.505,123.2593,123.3674,11358.0
2022-07-07 11:40:00,125.52,125.88,125.49,125.74,13752.0,123.3871,123.7409,123.3576,123.6033,13752.0
2022-07-07 11:50:00,125.76,125.91,125.57,125.63,12960.0,123.623,123.7704,123.4362,123.4952,12960.0
2022-07-07 12:00:00,125.61,125.61,125.47,125.61,6234.0,123.4755,123.4755,123.3379,123.4755,6234.0
2022-07-07 12:10:00,125.61,125.68,125.51,125.64,8499.0,123.4755,123.5443,123.3772,123.505,8499.0
2022-07-07 12:20:00,125.66,125.68,125.55,125.6,8283.0,123.5247,123.5443,123.4166,123.4657,8283.0
2022-07-07 12:30:00,125.59,125.81,125.56,125.67,13091.0,123.4559,123.6721,123.4264,123.5345,13091.0
2022-07-07 12:40:00,125.69,125.69,125.43,125.47,9461.0,123.5542,123.5542,123.2986,123.3379,9461.0
2022-07-07 12:50:00,125.48,125.66,125.45,125.61,10059.0,123.3477,123.5247,123.3183,123.4755,10059.0
2022-07-07 13:00:00,125.59,125.6,125.34,125.48,6627.0,123.4559,123.4657,123.2101,123.3477,6627.0
2022-07-07 13:10:00,125.49,125.54,125.32,125.33,10582.0,123.3576,123.4067,123.1905,123.2003,10582.0
2022-07-07 13:20:00,125.34,125.4,125.27,125.35,4363.0,123.2101,123.2691,123.1413,123.22,4363.0
2022-07-07 13:30:00,125.32,125.5,125.32,125.48,8966.0,123.1905,123.3674,123.1905,123.3477,8966.0
2022-07-07 13:40:00,125.46,125.55,125.41,125.49,14631.0,123.3281,123.4166,123.2789,123.3576,14631.0
2022-07-07 13:50:00,125.46,125.62,125.42,125.54,14546.0,123.3281,123.4854,123.2888,123.4067,14546.0
2022-07-07 14:00:00,125.54,125.72,125.53,125.68,14081.0,123.4067,123.5837,123.3969,123.5443,14081.0
2022-07-07 14:10:00,125.68,125.79,125.65,125.79,7030.0,123.5443,123.6525,123.5149,123.6525,7030.0
2022-07-07 14:20:00,125.8,125.9,125.77,125.89,10549.0,123.6623,123.7606,123.6328,123.7508,10549.0
2022-07-07 14:30:00,125.9,125.94,125.73,125.87,8286.0,123.7606,123.7999,123.5935,123.7311,8286.0
2022-07-07 14:40:00,125.87,125.92,125.74,125.89,6734.0,123.7311,123.7803,123.6033,123.7508,6734.0
2022-07-07 14:50:00,125.96,125.97,125.77,125.92,9491.0,123.8196,123.8294,123.6328,123.7803,9491.0
2022-07-07 15:00:00,125.92,126.12,125.91,126.08,10709.0,123.7803,123.9769,123.7704,123.9375,10709.0
2022-07-07 15:10:00,126.08,126.35,126.06,126.31,15144.0,123.9375,124.203,123.9179,124.1636,15144.0
2022-07-07 15:20:00,126.29,126.32,126.15,126.19,16794.0,124.144,124.1735,124.0064,124.0457,16794.0
2022-07-07 15:30:00,126.18,126.21,125.77,125.78,45665.0,124.0358,124.0653,123.6328,123.6426,45665.0
2022-07-07 15:40:00,125.76,125.82,125.64,125.66,37657.0,123.623,123.682,123.505,123.5247,37657.0
2022-07-07 15:50:00,125.68,125.82,125.54,125.57,127324.0,123.5443,123.682,123.4067,123.4362,127324.0
2022-07-08 09:30:00,125.0,125.59,124.61,125.59,45986.0,122.8759,123.4559,122.4925,123.4559,45986.0
2022-07-08 09:40:00,125.67,125.69,124.44,124.45,25634.0,123.5345,123.5542,122.3254,122.3352,25634.0
2022-07-08 09:50:00,124.43,124.53,124.2,124.48,13369.0,122.3156,122.4139,122.0895,122.3647,13369.0
2022-07-08 10:00:00,124.5,124.68,124.24,124.38,12874.0,122.3844,122.5613,122.1288,122.2664,12874.0
2022-07-08 10:10:00,124.38,125.23,124.34,124.95,33198.0,122.2664,123.102,122.2271,122.8267,33198.0
2022-07-08 10:20:00,124.95,125.87,124.87,125.87,32536.0,122.8267,123.7311,122.7481,123.7311,32536.0
2022-07-08 10:30:00,125.88,126.14,125.7,125.93,21860.0,123.7409,123.9965,123.564,123.7901,21860.0
2022-07-08 10:40:00,125.95,126.16,125.81,126.06,12001.0,123.8098,124.0162,123.6721,123.9179,12001.0
2022-07-08 10:50:00,126.09,126.26,125.96,126.14,17447.0,123.9474,124.1145,123.8196,123.9965,17447.0
2022-07-08 11:00:00,126.14,126.15,125.87,126.11,8367.0,123.9965,124.0064,123.7311,123.967,8367.0
2022-07-08 11:10:00,126.09,126.19,125.9,126.0,9928.0,123.9474,124.0457,123.7606,123.8589,9928.0
2022-07-08 11:20:00,126.05,126.25,125.99,126.23,11022.0,123.9081,124.1047,123.8491,124.085,11022.0
2022-07-08 11:30:00,126.25,126.42,126.17,126.38,10682.0,124.1047,124.2718,124.026,124.2324,10682.0
2022-07-08 11:40:00,126.39,126.4,126.0,126.15,7977.0,124.2423,124.2521,123.8589,124.0064,7977.0
2022-07-08 11:50:00,126.12,126.27,126.05,126.27,8822.0,123.9769,124.1243,123.9081,124.1243,8822.0
2022-07-08 12:00:00,126.31,126.45,126.12,126.13,12811.0,124.1636,124.3013,123.9769,123.9867,12811.0
2022-07-08 12:10:00,126.15,126.26,126.04,126.26,18683.0,124.0064,124.1145,123.8982,124.1145,18683.0
2022-07-08 12:20:00,126.24,126.24,125.67,125.67,12219.0,124.0948,124.0948,123.5345,123.5345,12219.0
2022-07-08 12:30:00,125.69,125.75,125.38,125.4,8833.0,123.5542,123.6132,123.2494,123.2691,8833.0
2022-07-08 12:40:00,125.47,125.47,125.11,125.35,6580.0,123.3379,123.3379,122.984,123.22,6580.0
2022-07-08 12:50:00,125.37,125.4,125.13,125.16,7239.0,123.2396,123.2691,123.0037,123.0332,7239.0
2022-07-08 13:00:00,125.08,125.29,125.03,125.28,9274.0,122.9545,123.161,122.9054,123.1511,9274.0
2022-07-08 13:10:00,125.26,125.3,125.13,125.2,16978.0,123.1315,123.1708,123.0037,123.0725,16978.0
2022-07-08 13:20:00,125.17,125.39,125.08,125.39,10149.0,123.043,123.2593,122.9545,123.2593,10149.0
2022-07-08 13:30:00,125.44,125.56,125.26,125.29,17320.0,123.3084,123.4264,123.1315,123.161,17320.0
2022-07-08 13:40:00,125.29,125.39,125.21,125.39,8873.0,123.161,123.2593,123.0823,123.2593,8873.0
2022-07-08 13:50:00,125.36,125.5,125.31,125.38,6858.0,123.2298,123.3674,123.1806,123.2494,6858.0
2022-07-08 14:00:00,125.47,125.67,125.35,125.67,8341.0,123.3379,123.5345,123.22,123.5345,8341.0
2022-07-08 14:10:00,125.67,125.71,125.55,125.61,6756.0,123.5345,123.5738,123.4166,123.4755,6756.0
2022-07-08 14:20:00,125.63,125.82,125.62,125.79,9283.0,123.4952,123.682,123.4854,123.6525,9283.0
2022-07-08 14:30:00,125.78,125.94,125.78,125.89,8479.0,123.6426,123.7999,123.6426,123.7508,8479.0
2022-07-08 14:40:00,125.85,125.95,125.83,125.85,6123.0,123.7115,123.8098,123.6918,123.7115,6123.0
2022-07-08 14:50:00,125.86,125.91,125.73,125.75,8423.0,123.7213,123.7704,123.5935,123.6132,8423.0
2022-07-08 15:00:00,125.76,125.85,125.63,125.65,8972.0,123.623,123.7115,123.4952,123.5149,8972.0
2022-07-08 15:10:00,125.66,125.84,125.66,125.76,10215.0,123.5247,123.7016,123.5247,123.623,10215.0
2022-07-08 15:20:00,125.77,125.81,125.57,125.62,9535.0,123.6328,123.6721,123.4362,123.4854,9535.0
2022-07-08 15:30:00,125.65,125.68,125.45,125.62,18859.0,123.5149,123.5443,123.3183,123.4854,18859.0
2022-07-08 15:40:00,125.59,125.81,125.56,125.69,21333.0,123.4559,123.6721,123.4264,123.5542,21333.0
2022-07-08 15:50:00,125.67,125.83,125.52,125.63,81219.0,123.5345,123.6918,123.3871,123.4952,81219.0
2022-07-11 09:30:00,125.3,125.61,124.96,125.11,42669.0,123.1708,123.4755,122.8366,122.984,42669.0
2022-07-11 09:40:00,124.7,124.7,124.32,124.45,12349.0,122.581,122.581,122.2075,122.3352,12349.0
2022-07-11 09:50:00,124.49,124.49,123.8,124.17,18694.0,122.3746,122.3746,121.6963,122.06,18694.0
2022-07-11 10:00:00,124.13,124.53,123.93,124.35,7372.0,122.0207,122.4139,121.8241,122.2369,7372.0
2022-07-11 10:10:00,124.38,124.42,124.15,124.24,11111.0,122.2664,122.3058,122.0403,122.1288,11111.0
2022-07-11 10:20:00,124.26,124.56,124.14,124.5,7864.0,122.1485,122.4434,122.0305,122.3844,7864.0
2022-07-11 10:30:00,124.57,124.85,124.55,124.78,14359.0,122.4532,122.7284,122.4335,122.6596,14359.0
2022-07-11 10:40:00,124.84,124.98,124.76,124.82,15472.0,122.7186,122.8562,122.64,122.699,15472.0
2022-07-11 10:50:00,124.78,124.82,124.56,124.57,6014.0,122.6596,122.699,122.4434,122.4532,6014.0
2022-07-11 11:00:00,124.51,124.72,124.41,124.72,15248.0,122.3942,122.6007,122.2959,122.6007,15248.0
2022-07-11 11:10:00,124.72,124.86,124.64,124.82,6389.0,122.6007,122.7383,122.522,122.699,6389.0
2022-07-11 11:20:00,124.78,124.78,124.54,124.59,10886.0,122.6596,122.6596,122.4237,122.4729,10886.0
2022-07-11 11:30:00,124.61,124.63,124.19,124.26,10931.0,122.4925,122.5122,122.0797,122.1485,10931.0
2022-07-11 11:40:00,124.3,124.39,124.18,124.23,5965.0,122.1878,122.2763,122.0698,122.119,5965.0
2022-07-11 11:50:00,124.23,124.3,124.12,124.23,7200.0,122.119,122.1878,122.0109,122.119,7200.0
2022-07-11 12:00:00,124.27,124.27,123.98,124.27,6617.0,122.1583,122.1583,121.8732,122.1583,6617.0
2022-07-11 12:10:00,124.28,124.37,124.24,124.32,5988.0,122.1681,122.2566,122.1288,122.2075,5988.0
2022-07-11 12:20:00,124.28,124.34,124.06,124.28,9233.0,122.1681,122.2271,121.9519,122.1681,9233.0
2022-07-11 12:30:00,124.26,124.32,124.18,124.31,5301.0,122.1485,122.2075,122.0698,122.1976,5301.0
2022-07-11 12:40:00,124.29,124.29,124.13,124.15,6343.0,122.178,122.178,122.0207,122.0403,6343.0
2022-07-11 12:50:00,124.11,124.22,123.98,124.19,5045.0,122.001,122.1092,121.8732,122.0797,5045.0
2022-07-11 13:00:00,124.25,124.61,124.24,124.61,7750.0,122.1386,122.4925,122.1288,122.4925,7750.0
2022-07-11 13:10:00,124.61,124.74,124.57,124.59,8125.0,122.4925,122.6203,122.4532,122.4729,8125.0
2022-07-11 13:20:00,124.59,124.87,124.59,124.75,8570.0,122.4729,122.7481,122.4729,122.6301,8570.0
2022-07-11 13:30:00,124.77,124.89,124.77,124.81,6400.0,122.6498,122.7678,122.6498,122.6891,6400.0
2022-07-11 13:40:00,124.8,124.87,124.69,124.75,6604.0,122.6793,122.7481,122.5712,122.6301,6604.0
2022-07-11 13:50:00,124.74,124.8,124.72,124.72,4679.0,122.6203,122.6793,122.6007,122.6007,4679.0
2022-07-11 14:00:00,124.73,124.79,124.62,124.62,8215.0,122.6105,122.6695,122.5024,122.5024,8215.0
2022-07-11 14:10:00,124.55,124.66,124.48,124.57,7077.0,122.4335,122.5417,122.3647,122.4532,7077.0
2022-07-11 14:20:00,124.53,124.57,124.47,124.53,5291.0,122.4139,122.4532,122.3549,122.4139,5291.0
2022-07-11 14:30:00,124.49,124.53,124.39,124.44,7683.0,122.3746,122.4139,122.2763,122.3254,7683.0
2022-07-11 14:40:00,124.41,124.57,124.41,124.52,9736.0,122.2959,122.4532,122.2959,122.4041,9736.0
2022-07-11 14:50:00,124.51,124.51,124.26,124.26,9933.0,122.3942,122.3942,122.1485,122.1485,9933.0
2022-07-11 15:00:00,124.31,124.31,123.98,124.0,10038.0,122.1976,122.1976,121.8732,121.8929,10038.0
2022-07-11 15:10:00,124.0,124.01,123.71,123.73,16441.0,121.8929,121.9027,121.6078,121.6275,16441.0
2022-07-11 15:20:00,123.74,123.85,123.68,123.82,13029.0,121.6373,121.7454,121.5783,121.7159,13029.0
2022-07-11 15:30:00,123.82,124.02,123.8,123.96,25593.0,121.7159,121.9126,121.6963,121.8536,25593.0
2022-07-11 15:40:00,123.95,124.04,123.86,124.0,29265.0,121.8437,121.9322,121.7553,121.8929,29265.0
2022-07-11 15:50:00,123.96,123.96,123.68,123.85,117232.0,121.8536,121.8536,121.5783,121.7454,117232.0
2022-07-12 09:30:00,123.85,124.98,123.73,124.46,36568.0,121.7454,122.8562,121.6275,122.3451,36568.0
2022-07-12 09:40:00,124.46,124.46,123.92,123.92,13081.0,122.3451,122.3451,121.8143,121.8143,13081.0
2022-07-12 09:50:00,123.94,123.99,123.4,123.4,11109.0,121.8339,121.8831,121.3031,121.3031,11109.0
2022-07-12 10:00:00,123.34,123.39,122.61,122.86,17017.0,121.2441,121.2933,120.5265,120.7723,17017.0
2022-07-12 10:10:00,122.86,123.16,122.77,122.91,13178.0,120.7723,121.0672,120.6838,120.8214,13178.0
2022-07-12 10:20:00,122.93,123.01,122.46,122.64,14534.0,120.8411,120.9197,120.3791,120.556,14534.0
2022-07-12 10:30:00,122.57,123.1,122.51,122.81,7577.0,120.4872,121.0082,120.4282,120.7231,7577.0
2022-07-12 10:40:00,122.79,122.8,122.49,122.65,12307.0,120.7035,120.7133,120.4086,120.5658,12307.0
2022-07-12 10:50:00,122.63,122.92,122.55,122.83,7817.0,120.5462,120.8312,120.4675,120.7428,7817.0
2022-07-12 11:00:00,122.83,123.37,122.81,123.35,7600.0,120.7428,121.2736,120.7231,121.2539,7600.0
2022-07-12 11:10:00,123.38,123.49,123.07,123.13,9464.0,121.2834,121.3916,120.9787,121.0377,9464.0
2022-07-12 11:20:00,123.1,123.26,123.01,123.25,8948.0,121.0082,121.1655,120.9197,121.1556,8948.0
2022-07-12 11:30:00,123.31,123.51,123.15,123.17,7046.0,121.2146,121.4112,121.0573,121.077,7046.0
2022-07-12 11:40:00,123.17,123.17,122.94,123.08,5568.0,121.077,121.077,120.8509,120.9885,5568.0
2022-07-12 11:50:00,123.02,123.15,122.92,122.96,5817.0,120.9295,121.0573,120.8312,120.8706,5817.0
2022-07-12 12:00:00,122.99,123.15,122.93,123.0,5579.0,120.9001,121.0573,120.8411,120.9099,5579.0
2022-07-12 12:10:00,122.96,123.24,122.96,123.1,4821.0,120.8706,121.1458,120.8706,121.0082,4821.0
2022-07-12 12:20:00,123.12,123.19,123.08,123.19,10113.0,121.0278,121.0967,120.9885,121.0967,10113.0
2022-07-12 12:30:00,123.21,123.27,123.1,123.2,5313.0,121.1163,121.1753,121.0082,121.1065,5313.0
2022-07-12 12:40:00,123.16,123.16,123.04,123.11,7248.0,121.0672,121.0672,120.9492,121.018,7248.0
2022-07-12 12:50:00,123.12,123.13,122.92,123.09,6586.0,121.0278,121.0377,120.8312,120.9984,6586.0
2022-07-12 13:00:00,123.12,123.29,122.84,122.92,8043.0,121.0278,121.195,120.7526,120.8312,8043.0
2022-07-12 13:10:00,122.91,123.02,122.89,122.95,5551.0,120.8214,120.9295,120.8018,120.8607,5551.0
2022-07-12 13:20:00,122.94,122.99,122.87,122.89,7082.0,120.8509,120.9001,120.7821,120.8018,7082.0
2022-07-12 13:30:00,122.9,123.17,122.81,123.11,7983.0,120.8116,121.077,120.7231,121.018,7983.0
2022-07-12 13:40:00,123.08,123.14,123.04,123.09,6075.0,120.9885,121.0475,120.9492,120.9984,6075.0
2022-07-12 13:50:00,123.09,123.21,123.09,123.1,3483.0,120.9984,121.1163,120.9984,121.0082,3483.0
2022-07-12 14:00:00,123.1,123.11,122.91,122.93,5967.0,121.0082,121.018,120.8214,120.8411,5967.0
2022-07-12 14:10:00,122.92,123.03,122.89,122.92,7422.0,120.8312,120.9394,120.8018,120.8312,7422.0
2022-07-12 14:20:00,122.9,122.92,122.83,122.87,6308.0,120.8116,120.8312,120.7428,120.7821,6308.0
2022-07-12 14:30:00,122.89,122.89,122.68,122.69,3445.0,120.8018,120.8018,120.5953,120.6052,3445.0
2022-07-12 14:40:00,122.66,122.79,122.61,122.71,9229.0,120.5757,120.7035,120.5265,120.6248,9229.0
2022-07-12 14:50:00,122.7,122.7,122.45,122.51,9752.0,120.615,120.615,120.3692,120.4282,9752.0
2022-07-12 15:00:00,122.5,122.5,121.99,121.99,10040.0,120.4184,120.4184,119.917,119.917,10040.0
2022-07-12 15:10:00,121.95,122.07,121.78,122.06,14932.0,119.8777,119.9957,119.7106,119.9859,14932.0
2022-07-12 15:20:00,122.06,122.06,121.8,122.0,17811.0,119.9859,119.9859,119.7303,119.9269,17811.0
2022-07-12 15:30:00,121.97,122.07,121.72,121.89,23668.0,119.8974,119.9957,119.6516,119.8187,23668.0
2022-07-12 15:40:00,121.89,122.03,121.85,121.93,21831.0,119.8187,119.9564,119.7794,119.8581,21831.0
2022-07-12 15:50:00,121.9,122.25,121.89,121.98,107727.0,119.8286,120.1726,119.8187,119.9072,107727.0
2022-07-13 09:30:00,120.25,121.33,120.08,121.02,55378.0,118.2066,119.2683,118.0395,118.9635,55378.0
2022-07-13 09:40:00,120.98,120.98,119.87,120.57,27205.0,118.9242,118.9242,117.8331,118.5212,27205.0
2022-07-13 09:50:00,120.45,120.51,119.96,120.32,25740.0,118.4032,118.4622,117.9215,118.2754,25740.0
2022-07-13 10:00:00,120.37,120.38,119.75,119.92,30750.0,118.3246,118.3344,117.7151,117.8822,30750.0
2022-07-13 10:10:00,119.86,120.15,119.61,119.61,22118.0,117.8232,118.1083,117.5775,117.5775,22118.0
2022-07-13 10:20:00,119.6,119.93,119.54,119.9,15393.0,117.5677,117.8921,117.5087,117.8626,15393.0
2022-07-13 10:30:00,119.92,120.37,119.88,120.0,40021.0,117.8822,118.3246,117.8429,117.9609,40021.0
2022-07-13 10:40:00,120.02,120.42,119.96,120.08,33658.0,117.9805,118.3737,117.9215,118.0395,33658.0
2022-07-13 10:50:00,120.13,120.37,119.96,119.99,21635.0,118.0887,118.3246,117.9215,117.951,21635.0
2022-07-13 11:00:00,120.04,120.72,120.01,120.65,18877.0,118.0002,118.6686,117.9707,118.5998,18877.0
2022-07-13 11:10:00,120.66,120.89,120.46,120.55,15887.0,118.6096,118.8357,118.413,118.5015,15887.0
2022-07-13 11:20:00,120.54,120.58,119.98,120.09,24114.0,118.4917,118.531,117.9412,118.0493,24114.0
2022-07-13 11:30:00,120.05,120.12,119.69,119.78,12608.0,118.01,118.0788,117.6561,117.7446,12608.0
2022-07-13 11:40:00,119.8,119.92,119.62,119.72,14028.0,117.7643,117.8822,117.5873,117.6856,14028.0
2022-07-13 11:50:00,119.81,119.98,119.79,119.82,9500.0,117.7741,117.9412,117.7544,117.7839,9500.0
2022-07-13 12:00:00,119.86,119.99,119.76,119.77,16920.0,117.8232,117.951,117.7249,117.7348,16920.0
2022-07-13 12:10:00,119.76,119.83,119.6,119.8,11443.0,117.7249,117.7938,117.5677,117.7643,11443.0
2022-07-13 12:20:00,119.8,120.04,119.71,120.03,79783.0,117.7643,118.0002,117.6758,117.9904,79783.0
2022-07-13 12:30:00,120.03,120.5,120.0,120.5,18596.0,117.9904,118.4524,117.9609,118.4524,18596.0
2022-07-13 12:40:00,120.49,120.8,120.49,120.8,13184.0,118.4425,118.7473,118.4425,118.7473,13184.0
2022-07-13 12:50:00,120.83,121.08,120.79,121.0,11026.0,118.7768,119.0225,118.7374,118.9439,11026.0
2022-07-13 13:00:00,120.98,121.37,120.96,121.33,15010.0,118.9242,119.3076,118.9045,119.2683,15010.0
2022-07-13 13:10:00,121.33,121.42,120.99,121.06,16259.0,119.2683,119.3567,118.934,119.0029,16259.0
2022-07-13 13:20:00,121.09,121.4,121.06,121.4,11923.0,119.0323,119.3371,119.0029,119.3371,11923.0
2022-07-13 13:30:00,121.38,121.56,121.26,121.47,13424.0,119.3174,119.4944,119.1995,119.4059,13424.0
2022-07-13 13:40:00,121.51,121.83,121.5,121.79,11439.0,119.4452,119.7598,119.4354,119.7204,11439.0
2022-07-13 13:50:00,121.8,121.86,121.72,121.84,9346.0,119.7303,119.7893,119.6516,119.7696,9346.0
2022-07-13 14:00:00,121.82,121.83,121.31,121.4,17783.0,119.7499,119.7598,119.2486,119.3371,17783.0
2022-07-13 14:10:00,121.41,121.59,121.36,121.59,9787.0,119.3469,119.5238,119.2978,119.5238,9787.0
2022-07-13 14:20:00,121.59,121.8,121.43,121.8,11010.0,119.5238,119.7303,119.3666,119.7303,11010.0
2022-07-13 14:30:00,121.83,122.14,121.82,122.13,11358.0,119.7598,120.0645,119.7499,120.0547,11358.0
2022-07-13 14:40:00,122.11,122.17,121.94,121.97,12033.0,120.035,120.094,119.8679,119.8974,12033.0
2022-07-13 14:50:00,121.98,122.38,121.87,122.38,11160.0,119.9072,120.3004,119.7991,120.3004,11160.0
2022-07-13 15:00:00,122.37,122.37,122.08,122.14,18414.0,120.2906,120.2906,120.0055,120.0645,18414.0
2022-07-13 15:10:00,122.14,122.34,122.14,122.3,12685.0,120.0645,120.2611,120.0645,120.2218,12685.0
2022-07-13 15:20:00,122.34,122.39,122.09,122.09,21042.0,120.2611,120.3102,120.0153,120.0153,21042.0
2022-07-13 15:30:00,122.07,122.15,121.95,122.15,26418.0,119.9957,120.0743,119.8777,120.0743,26418.0
2022-07-13 15:40:00,122.13,122.16,121.79,121.87,44201.0,120.0547,120.0842,119.7204,119.7991,44201.0
2022-07-13 15:50:00,121.85,122.05,121.67,121.67,151550.0,119.7794,119.976,119.6025,119.6025,151550.0
2022-07-14 09:30:00,120.83,121.47,120.6,121.14,38833.0,118.7768,119.4059,118.5507,119.0815,38833.0
2022-07-14 09:40:00,120.98,121.65,120.64,121.22,24892.0,118.9242,119.5828,118.59,119.1601,24892.0
2022-07-14 09:50:00,121.21,121.31,120.95,121.27,11677.0,119.1503,119.2486,118.8947,119.2093,11677.0
2022-07-14 10:00:00,121.2,121.36,120.57,120.66,16070.0,119.1405,119.2978,118.5212,118.6096,16070.0
2022-07-14 10:10:00,120.66,120.8,120.51,120.63,21714.0,118.6096,118.7473,118.4622,118.5802,21714.0
2022-07-14 10:20:00,120.58,120.83,120.5,120.53,13887.0,118.531,118.7768,118.4524,118.4819,13887.0
2022-07-14 10:30:00,120.55,120.71,120.19,120.36,14508.0,118.5015,118.6588,118.1476,118.3147,14508.0
2022-07-14 10:40:00,120.34,120.5,120.19,120.33,8220.0,118.2951,118.4524,118.1476,118.2853,8220.0
2022-07-14 10:50:00,120.33,120.73,120.29,120.67,12355.0,118.2853,118.6785,118.2459,118.6195,12355.0
2022-07-14 11:00:00,120.69,120.92,120.66,120.91,11823.0,118.6391,118.8652,118.6096,118.8554,11823.0
2022-07-14 11:10:00,120.88,121.03,120.79,120.94,10285.0,118.8259,118.9734,118.7374,118.8849,10285.0
2022-07-14 11:20:00,120.96,121.18,120.96,121.12,16478.0,118.9045,119.1208,118.9045,119.0618,16478.0
2022-07-14 11:30:00,121.14,121.17,120.81,120.97,8681.0,119.0815,119.111,118.7571,118.9144,8681.0
2022-07-14 11:40:00,120.99,121.45,120.98,121.45,9944.0,118.934,119.3862,118.9242,119.3862,9944.0
2022-07-14 11:50:00,121.39,121.55,121.21,121.42,10923.0,119.3272,119.4845,119.1503,119.3567,10923.0
2022-07-14 12:00:00,121.43,121.62,121.35,121.37,3567.0,119.3666,119.5533,119.2879,119.3076,3567.0
2022-07-14 12:10:00,121.39,121.5,121.28,121.35,9969.0,119.3272,119.4354,119.2191,119.2879,9969.0
2022-07-14 12:20:00,121.29,121.33,121.0,121.05,7182.0,119.2289,119.2683,118.9439,118.993,7182.0
2022-07-14 12:30:00,121.07,121.26,120.98,121.26,8009.0,119.0127,119.1995,118.9242,119.1995,8009.0
2022-07-14 12:40:00,121.23,121.34,121.06,121.11,7400.0,119.17,119.2781,119.0029,119.052,7400.0
2022-07-14 12:50:00,121.07,121.34,121.07,121.32,7773.0,119.0127,119.2781,119.0127,119.2584,7773.0
2022-07-14 13:00:00,121.32,121.33,121.14,121.27,7883.0,119.2584,119.2683,119.0815,119.2093,7883.0
2022-07-14 13:10:00,121.28,121.47,121.23,121.41,17805.0,119.2191,119.4059,119.17,119.3469,17805.0
2022-07-14 13:20:00,121.44,121.75,121.43,121.7,11446.0,119.3764,119.6811,119.3666,119.632,11446.0
2022-07-14 13:30:00,121.71,121.72,121.49,121.65,6481.0,119.6418,119.6516,119.4255,119.5828,6481.0
2022-07-14 13:40:00,121.67,121.89,121.65,121.69,8430.0,119.6025,119.8187,119.5828,119.6221,8430.0
2022-07-14 13:50:00,121.67,121.77,121.56,121.57,8065.0,119.6025,119.7008,119.4944,119.5042,8065.0
2022-07-14 14:00:00,121.59,121.87,121.58,121.8,10042.0,119.5238,119.7991,119.514,119.7303,10042.0
2022-07-14 14:10:00,121.77,122.02,121.69,121.95,12046.0,119.7008,119.9465,119.6221,119.8777,12046.0
2022-07-14 14:20:00,121.97,122.39,121.97,122.39,12557.0,119.8974,120.3102,119.8974,120.3102,12557.0
2022-07-14 14:30:00,122.4,122.4,122.21,122.37,9939.0,120.3201,120.3201,120.1333,120.2906,9939.0
2022-07-14 14:40:00,122.35,122.37,122.13,122.26,9957.0,120.2709,120.2906,120.0547,120.1825,9957.0
2022-07-14 14:50:00,122.2,122.31,122.09,122.25,10151.0,120.1235,120.2316,120.0153,120.1726,10151.0
2022-07-14 15:00:00,122.22,122.27,121.96,122.01,9480.0,120.1431,120.1923,119.8876,119.9367,9480.0
2022-07-14 15:10:00,121.95,122.16,121.94,122.13,10687.0,119.8777,120.0842,119.8679,120.0547,10687.0
2022-07-14 15:20:00,122.12,122.37,122.09,122.32,10274.0,120.0448,120.2906,120.0153,120.2414,10274.0
2022-07-14 15:30:00,122.33,122.38,122.1,122.14,16719.0,120.2513,120.3004,120.0252,120.0645,16719.0
2022-07-14 15:40:00,122.11,122.27,122.07,122.16,17488.0,120.035,120.1923,119.9957,120.0842,17488.0
2022-07-14 15:50:00,122.17,122.4,122.17,122.29,83991.0,120.094,120.3201,120.094,120.2119,83991.0
2022-07-15 09:30:00,122.57,123.46,122.57,122.82,77157.0,120.4872,121.3621,120.4872,120.7329,77157.0
2022-07-15 09:40:00,122.92,123.27,122.79,122.79,9993.0,120.8312,121.1753,120.7035,120.7035,9993.0
2022-07-15 09:50:00,122.89,123.33,122.72,123.08,11891.0,120.8018,121.2343,120.6346,120.9885,11891.0
2022-07-15 10:00:00,123.2,124.12,123.0,123.06,17325.0,121.1065,122.0109,120.9099,120.9689,17325.0
2022-07-15 10:10:00,123.09,123.4,123.0,123.29,7986.0,120.9984,121.3031,120.9099,121.195,7986.0
2022-07-15 10:20:00,123.26,123.41,122.96,123.29,8178.0,121.1655,121.3129,120.8706,121.195,8178.0
2022-07-15 10:30:00,123.29,123.36,123.08,123.22,10094.0,121.195,121.2638,120.9885,121.1261,10094.0
2022-07-15 10:40:00,123.19,123.25,122.99,123.04,11196.0,121.0967,121.1556,120.9001,120.9492,11196.0
2022-07-15 10:50:00,123.04,123.09,122.82,122.98,17400.0,120.9492,120.9984,120.7329,120.8902,17400.0
2022-07-15 11:00:00,122.94,123.25,122.85,123.21,15815.0,120.8509,121.1556,120.7624,121.1163,15815.0
2022-07-15 11:10:00,123.19,123.56,123.1,123.44,11971.0,121.0967,121.4604,121.0082,121.3424,11971.0
2022-07-15 11:20:00,123.44,123.66,123.43,123.49,7136.0,121.3424,121.5587,121.3326,121.3916,7136.0
2022-07-15 11:30:00,123.51,123.61,123.37,123.51,7777.0,121.4112,121.5095,121.2736,121.4112,7777.0
2022-07-15 11:40:00,123.48,123.76,123.48,123.72,10191.0,121.3817,121.657,121.3817,121.6176,10191.0
2022-07-15 11:50:00,123.67,123.69,123.43,123.45,8054.0,121.5685,121.5882,121.3326,121.3522,8054.0
2022-07-15 12:00:00,123.43,123.52,123.27,123.34,8319.0,121.3326,121.421,121.1753,121.2441,8319.0
2022-07-15 12:10:00,123.33,123.5,123.26,123.48,8761.0,121.2343,121.4014,121.1655,121.3817,8761.0
2022-07-15 12:20:00,123.51,123.58,123.42,123.46,7236.0,121.4112,121.48,121.3227,121.3621,7236.0
2022-07-15 12:30:00,123.46,123.48,123.28,123.48,7791.0,121.3621,121.3817,121.1851,121.3817,7791.0
2022-07-15 12:40:00,123.48,123.6,123.36,123.55,8167.0,121.3817,121.4997,121.2638,121.4505,8167.0
2022-07-15 12:50:00,123.59,123.59,123.37,123.38,7086.0,121.4899,121.4899,121.2736,121.2834,7086.0
2022-07-15 13:00:00,123.43,123.45,123.32,123.32,5333.0,121.3326,121.3522,121.2244,121.2244,5333.0
2022-07-15 13:10:00,123.36,123.48,123.34,123.34,6445.0,121.2638,121.3817,121.2441,121.2441,6445.0
2022-07-15 13:20:00,123.32,123.36,123.11,123.18,8177.0,121.2244,121.2638,121.018,121.0868,8177.0
2022-07-15 13:30:00,123.23,123.27,123.12,123.24,7863.0,121.136,121.1753,121.0278,121.1458,7863.0
2022-07-15 13:40:00,123.23,123.28,123.17,123.21,6719.0,121.136,121.1851,121.077,121.1163,6719.0
2022-07-15 13:50:00,123.17,123.22,123.08,123.15,6793.0,121.077,121.1261,120.9885,121.0573,6793.0
2022-07-15 14:00:00,123.14,123.16,122.89,122.94,7137.0,121.0475,121.0672,120.8018,120.8509,7137.0
2022-07-15 14:10:00,122.95,123.06,122.91,123.02,8720.0,120.8607,120.9689,120.8214,120.9295,8720.0
2022-07-15 14:20:00,123.02,123.02,122.88,122.94,6516.0,120.9295,120.9295,120.7919,120.8509,6516.0
2022-07-15 14:30:00,122.95,123.12,122.94,123.07,6309.0,120.8607,121.0278,120.8509,120.9787,6309.0
2022-07-15 14:40:00,123.1,123.24,123.09,123.23,7034.0,121.0082,121.1458,120.9984,121.136,7034.0
2022-07-15 14:50:00,123.2,123.2,123.09,123.17,8956.0,121.1065,121.1065,120.9984,121.077,8956.0
2022-07-15 15:00:00,123.11,123.22,123.04,123.21,15330.0,121.018,121.1261,120.9492,121.1163,15330.0
2022-07-15 15:10:00,123.2,123.25,123.12,123.12,11134.0,121.1065,121.1556,121.0278,121.0278,11134.0
2022-07-15 15:20:00,123.14,123.2,122.98,122.99,14066.0,121.0475,121.1065,120.8902,120.9001,14066.0
2022-07-15 15:30:00,123.0,123.03,122.73,122.8,16012.0,120.9099,120.9394,120.6445,120.7133,16012.0
2022-07-15 15:40:00,122.79,122.91,122.75,122.84,19868.0,120.7035,120.8214,120.6641,120.7526,19868.0
2022-07-15 15:50:00,122.87,123.23,122.74,123.16,139486.0,120.7821,121.136,120.6543,121.0672,139486.0
2022-07-18 09:30:00,124.12,124.15,123.3,123.8,36306.0,122.0109,122.0403,121.2048,121.6963,36306.0
2022-07-18 09:40:00,123.78,124.31,123.51,124.08,13607.0,121.6766,122.1976,121.4112,121.9715,13607.0
2022-07-18 09:50:00,124.16,124.22,123.93,123.95,15247.0,122.0502,122.1092,121.8241,121.8437,15247.0
2022-07-18 10:00:00,123.97,124.6,123.97,124.57,17416.0,121.8634,122.4827,121.8634,122.4532,17416.0
2022-07-18 10:10:00,124.52,124.61,124.25,124.36,22257.0,122.4041,122.4925,122.1386,122.2468,22257.0
2022-07-18 10:20:00,124.31,124.67,124.3,124.51,11221.0,122.1976,122.5515,122.1878,122.3942,11221.0
2022-07-18 10:30:00,124.46,124.63,124.37,124.49,11320.0,122.3451,122.5122,122.2566,122.3746,11320.0
2022-07-18 10:40:00,124.49,124.62,124.14,124.14,13251.0,122.3746,122.5024,122.0305,122.0305,13251.0
2022-07-18 10:50:00,124.18,124.45,124.15,124.37,9790.0,122.0698,122.3352,122.0403,122.2566,9790.0
2022-07-18 11:00:00,124.34,124.44,124.28,124.37,11977.0,122.2271,122.3254,122.1681,122.2566,11977.0
2022-07-18 11:10:00,124.34,124.53,124.31,124.48,14626.0,122.2271,122.4139,122.1976,122.3647,14626.0
2022-07-18 11:20:00,124.5,124.51,124.35,124.48,10784.0,122.3844,122.3942,122.2369,122.3647,10784.0
2022-07-18 11:30:00,124.48,124.85,124.42,124.85,19780.0,122.3647,122.7284,122.3058,122.7284,19780.0
2022-07-18 11:40:00,124.86,124.95,124.78,124.88,9086.0,122.7383,122.8267,122.6596,122.7579,9086.0
2022-07-18 11:50:00,124.87,125.01,124.82,124.97,7516.0,122.7481,122.8857,122.699,122.8464,7516.0
2022-07-18 12:00:00,124.98,125.17,124.95,124.95,10502.0,122.8562,123.043,122.8267,122.8267,10502.0
2022-07-18 12:10:00,124.95,125.22,124.93,124.98,12310.0,122.8267,123.0922,122.8071,122.8562,12310.0
2022-07-18 12:20:00,124.99,125.03,124.86,124.9,12702.0,122.8661,122.9054,122.7383,122.7776,12702.0
2022-07-18 12:30:00,124.93,125.06,124.92,125.06,9945.0,122.8071,122.9349,122.7973,122.9349,9945.0
2022-07-18 12:40:00,125.04,125.14,125.01,125.11,9957.0,122.9152,123.0135,122.8857,122.984,9957.0
2022-07-18 12:50:00,125.09,125.09,124.84,124.85,11816.0,122.9644,122.9644,122.7186,122.7284,11816.0
2022-07-18 13:00:00,124.86,124.9,124.78,124.89,9296.0,122.7383,122.7776,122.6596,122.7678,9296.0
2022-07-18 13:10:00,124.87,124.87,124.75,124.76,7549.0,122.7481,122.7481,122.6301,122.64,7549.0
2022-07-18 13:20:00,124.76,124.82,124.65,124.81,11930.0,122.64,122.699,122.5318,122.6891,11930.0
2022-07-18 13:30:00,124.83,124.83,124.4,124.48,10374.0,122.7088,122.7088,122.2861,122.3647,10374.0
2022-07-18 13:40:00,124.5,124.65,124.47,124.5,11305.0,122.3844,122.5318,122.3549,122.3844,11305.0
2022-07-18 13:50:00,124.5,124.56,124.31,124.34,14606.0,122.3844,122.4434,122.1976,122.2271,14606.0
2022-07-18 14:00:00,124.35,124.38,124.25,124.38,11305.0,122.2369,122.2664,122.1386,122.2664,11305.0
2022-07-18 14:10:00,124.37,124.41,124.29,124.38,11351.0,122.2566,122.2959,122.178,122.2664,11351.0
2022-07-18 14:20:00,124.37,124.39,124.12,124.14,7831.0,122.2566,122.2763,122.0109,122.0305,7831.0
2022-07-18 14:30:00,124.11,124.24,124.09,124.2,9880.0,122.001,122.1288,121.9814,122.0895,9880.0
2022-07-18 14:40:00,124.14,124.17,123.99,124.03,8141.0,122.0305,122.06,121.8831,121.9224,8141.0
2022-07-18 14:50:00,124.05,124.05,123.81,124.0,23267.0,121.942,121.942,121.7061,121.8929,23267.0
2022-07-18 15:00:00,123.99,124.11,123.94,124.09,15652.0,121.8831,122.001,121.8339,121.9814,15652.0
2022-07-18 15:10:00,124.06,124.06,123.89,123.94,11859.0,121.9519,121.9519,121.7848,121.8339,11859.0
2022-07-18 15:20:00,123.95,124.01,123.8,123.83,17394.0,121.8437,121.9027,121.6963,121.7258,17394.0
2022-07-18 15:30:00,123.83,123.83,123.58,123.59,41137.0,121.7258,121.7258,121.48,121.4899,41137.0
2022-07-18 15:40:00,123.61,123.61,123.19,123.37,46953.0,121.5095,121.5095,121.0967,121.2736,46953.0
2022-07-18 15:50:00,123.35,123.83,123.34,123.62,214728.0,121.2539,121.7258,121.2441,121.5193,214728.0
2022-07-19 09:30:00,124.71,124.74,124.09,124.53,23692.0,122.5908,122.6203,121.9814,122.4139,23692.0
2022-07-19 09:40:00,124.57,125.55,124.57,124.95,26709.0,122.4532,123.4166,122.4532,122.8267,26709.0
2022-07-19 09:50:00,124.87,125.44,124.86,125.34,8788.0,122.7481,123.3084,122.7383,123.2101,8788.0
2022-07-19 10:00:00,125.33,125.37,124.5,124.85,101178.0,123.2003,123.2396,122.3844,122.7284,101178.0
2022-07-19 10:10:00,124.85,124.95,124.24,124.4,11312.0,122.7284,122.8267,122.1288,122.2861,11312.0
2022-07-19 10:20:00,124.39,124.92,124.39,124.86,10647.0,122.2763,122.7973,122.2763,122.7383,10647.0
2022-07-19 10:30:00,124.75,124.95,124.75,124.91,9450.0,122.6301,122.8267,122.6301,122.7874,9450.0
2022-07-19 10:40:00,124.93,125.13,124.89,125.13,22119.0,122.8071,123.0037,122.7678,123.0037,22119.0
2022-07-19 10:50:00,125.12,125.4,125.12,125.33,24687.0,122.9939,123.2691,122.9939,123.2003,24687.0
2022-07-19 11:00:00,125.37,125.73,125.31,125.63,9170.0,123.2396,123.5935,123.1806,123.4952,9170.0
2022-07-19 11:10:00,125.64,125.84,125.64,125.66,9532.0,123.505,123.7016,123.505,123.5247,9532.0
2022-07-19 11:20:00,125.69,125.76,125.6,125.68,8328.0,123.5542,123.623,123.4657,123.5443,8328.0
2022-07-19 11:30:00,125.71,125.96,125.7,125.93,20739.0,123.5738,123.8196,123.564,123.7901,20739.0
2022-07-19 11:40:00,125.93,126.02,125.69,125.74,10834.0,123.7901,123.8786,123.5542,123.6033,10834.0
2022-07-19 11:50:00,125.71,126.14,125.71,126.11,8303.0,123.5738,123.9965,123.5738,123.967,8303.0
2022-07-19 12:00:00,126.09,126.1,125.85,125.99,5310.0,123.9474,123.9572,123.7115,123.8491,5310.0
2022-07-19 12:10:00,126.0,126.27,125.99,126.22,14059.0,123.8589,124.1243,123.8491,124.0752,14059.0
2022-07-19 12:20:00,126.21,126.34,126.18,126.3,4456.0,124.0653,124.1931,124.0358,124.1538,4456.0
2022-07-19 12:30:00,126.26,126.33,126.16,126.25,7067.0,124.1145,124.1833,124.0162,124.1047,7067.0
2022-07-19 12:40:00,126.23,126.37,126.07,126.14,6411.0,124.085,124.2226,123.9277,123.9965,6411.0
2022-07-19 12:50:00,126.14,126.28,126.12,126.26,6826.0,123.9965,124.1341,123.9769,124.1145,6826.0
2022-07-19 13:00:00,126.24,126.24,125.95,125.98,5156.0,124.0948,124.0948,123.8098,123.8392,5156.0
2022-07-19 13:10:00,125.99,126.09,125.97,126.03,11246.0,123.8491,123.9474,123.8294,123.8884,11246.0
2022-07-19 13:20:00,126.06,126.12,125.98,126.05,5372.0,123.9179,123.9769,123.8392,123.9081,5372.0
2022-07-19 13:30:00,126.06,126.21,125.97,126.21,7857.0,123.9179,124.0653,123.8294,124.0653,7857.0
2022-07-19 13:40:00,126.19,126.31,126.17,126.31,10138.0,124.0457,124.1636,124.026,124.1636,10138.0
2022-07-19 13:50:00,126.28,126.36,126.08,126.33,10930.0,124.1341,124.2128,123.9375,124.1833,10930.0
2022-07-19 14:00:00,126.37,126.63,126.35,126.57,6807.0,124.2226,124.4782,124.203,124.4192,6807.0
2022-07-19 14:10:00,126.6,126.7,126.36,126.51,28950.0,124.4487,124.547,124.2128,124.3602,28950.0
2022-07-19 14:20:00,126.5,126.54,126.38,126.43,4730.0,124.3504,124.3897,124.2324,124.2816,4730.0
2022-07-19 14:30:00,126.43,126.5,126.4,126.5,5806.0,124.2816,124.3504,124.2521,124.3504,5806.0
2022-07-19 14:40:00,126.47,126.51,126.35,126.37,8252.0,124.3209,124.3602,124.203,124.2226,8252.0
2022-07-19 14:50:00,126.39,126.5,126.34,126.38,7265.0,124.2423,124.3504,124.1931,124.2324,7265.0
2022-07-19 15:00:00,126.38,126.41,126.25,126.41,6306.0,124.2324,124.2619,124.1047,124.2619,6306.0
2022-07-19 15:10:00,126.4,126.67,126.35,126.64,17370.0,124.2521,124.5175,124.203,124.488,17370.0
2022-07-19 15:20:00,126.64,126.73,126.51,126.55,21147.0,124.488,124.5765,124.3602,124.3996,21147.0
2022-07-19 15:30:00,126.56,126.72,126.54,126.67,26126.0,124.4094,124.5667,124.3897,124.5175,26126.0
2022-07-19 15:40:00,126.69,126.85,126.62,126.72,50978.0,124.5372,124.6945,124.4684,124.5667,50978.0
2022-07-19 15:50:00,126.75,126.88,126.62,126.75,212807.0,124.5962,124.724,124.4684,124.5962,212807.0
2022-07-20 09:30:00,126.79,127.03,126.42,126.46,49994.0,124.6355,124.8714,124.2718,124.3111,49994.0
2022-07-20 09:40:00,126.39,127.0,126.22,126.77,22211.0,124.2423,124.8419,124.0752,124.6158,22211.0
2022-07-20 09:50:00,126.8,126.85,126.33,126.84,10490.0,124.6453,124.6945,124.1833,124.6846,10490.0
2022-07-20 10:00:00,126.93,127.26,126.8,126.92,30945.0,124.7731,125.0975,124.6453,124.7633,30945.0
2022-07-20 10:10:00,126.92,127.33,126.92,127.29,18168.0,124.7633,125.1663,124.7633,125.127,18168.0
2022-07-20 10:20:00,127.39,127.81,127.38,127.74,26472.0,125.2253,125.6381,125.2155,125.5693,26472.0
2022-07-20 10:30:00,127.77,128.04,127.59,127.73,15669.0,125.5988,125.8642,125.4219,125.5595,15669.0
2022-07-20 10:40:00,127.75,128.03,127.5,128.0,16095.0,125.5792,125.8544,125.3334,125.8249,16095.0
2022-07-20 10:50:00,128.0,128.17,127.92,128.08,12883.0,125.8249,125.992,125.7463,125.9036,12883.0
2022-07-20 11:00:00,128.12,128.12,127.93,128.07,8893.0,125.9429,125.9429,125.7561,125.8937,8893.0
2022-07-20 11:10:00,128.05,128.2,127.84,127.96,18489.0,125.8741,126.0215,125.6676,125.7856,18489.0
2022-07-20 11:20:00,127.97,128.07,127.75,127.98,11616.0,125.7954,125.8937,125.5792,125.8053,11616.0
2022-07-20 11:30:00,127.99,128.16,127.86,127.93,10135.0,125.8151,125.9822,125.6873,125.7561,10135.0
2022-07-20 11:40:00,127.96,128.11,127.81,127.99,8203.0,125.7856,125.9331,125.6381,125.8151,8203.0
2022-07-20 11:50:00,128.01,128.27,128.0,128.05,6009.0,125.8348,126.0903,125.8249,125.8741,6009.0
2022-07-20 12:00:00,128.0,128.07,127.78,127.92,6454.0,125.8249,125.8937,125.6087,125.7463,6454.0
2022-07-20 12:10:00,127.94,128.14,127.89,127.97,12892.0,125.7659,125.9625,125.7168,125.7954,12892.0
2022-07-20 12:20:00,128.02,128.03,127.86,127.95,3886.0,125.8446,125.8544,125.6873,125.7758,3886.0
2022-07-20 12:30:00,127.97,128.08,127.93,128.02,6766.0,125.7954,125.9036,125.7561,125.8446,6766.0
2022-07-20 12:40:00,128.01,128.01,127.33,127.48,6585.0,125.8348,125.8348,125.1663,125.3138,6585.0
2022-07-20 12:50:00,127.49,127.74,127.49,127.62,4826.0,125.3236,125.5693,125.3236,125.4514,4826.0
2022-07-20 13:00:00,127.59,127.67,127.11,127.22,11062.0,125.4219,125.5005,124.95,125.0582,11062.0
2022-07-20 13:10:00,127.15,127.15,126.89,126.95,17490.0,124.9894,124.9894,124.7338,124.7928,17490.0
2022-07-20 13:20:00,126.96,127.28,126.96,127.27,8551.0,124.8026,125.1172,124.8026,125.1073,8551.0
2022-07-20 13:30:00,127.3,127.5,127.22,127.23,4718.0,125.1368,125.3334,125.0582,125.068,4718.0
2022-07-20 13:40:00,127.2,127.26,126.99,127.02,4966.0,125.0385,125.0975,124.8321,124.8616,4966.0
2022-07-20 13:50:00,127.01,127.13,126.83,126.89,6722.0,124.8517,124.9697,124.6748,124.7338,6722.0
2022-07-20 14:00:00,126.89,127.08,126.89,127.04,8100.0,124.7338,124.9206,124.7338,124.8812,8100.0
2022-07-20 14:10:00,127.07,127.13,126.9,127.09,6784.0,124.9107,124.9697,124.7436,124.9304,6784.0
2022-07-20 14:20:00,127.12,127.43,127.12,127.39,5610.0,124.9599,125.2646,124.9599,125.2253,5610.0
2022-07-20 14:30:00,127.37,127.51,127.22,127.5,10427.0,125.2056,125.3432,125.0582,125.3334,10427.0
2022-07-20 14:40:00,127.52,127.57,127.46,127.5,7397.0,125.3531,125.4022,125.2941,125.3334,7397.0
2022-07-20 14:50:00,127.51,127.53,127.31,127.53,6665.0,125.3432,125.3629,125.1466,125.3629,6665.0
2022-07-20 15:00:00,127.54,127.92,127.52,127.8,11524.0,125.3727,125.7463,125.3531,125.6283,11524.0
2022-07-20 15:10:00,127.79,127.87,127.67,127.85,13203.0,125.6185,125.6971,125.5005,125.6775,13203.0
2022-07-20 15:20:00,127.89,127.9,127.74,127.85,12952.0,125.7168,125.7266,125.5693,125.6775,12952.0
2022-07-20 15:30:00,127.85,127.89,127.43,127.53,28874.0,125.6775,125.7168,125.2646,125.3629,28874.0
2022-07-20 15:40:00,127.46,127.66,127.43,127.51,43482.0,125.2941,125.4907,125.2646,125.3432,43482.0
2022-07-20 15:50:00,127.49,127.65,127.45,127.59,107252.0,125.3236,125.4809,125.2843,125.4219,107252.0
2022-07-21 09:30:00,128.11,128.53,127.22,128.21,38460.0,125.9331,126.3459,125.0582,126.0314,38460.0
2022-07-21 09:40:00,128.28,128.81,128.11,128.61,17646.0,126.1002,126.6212,125.9331,126.4246,17646.0
2022-07-21 09:50:00,128.64,129.26,128.48,128.9,20247.0,126.454,127.0635,126.2968,126.7096,20247.0
2022-07-21 10:00:00,129.02,129.18,128.38,128.42,60522.0,126.8276,126.9849,126.1985,126.2378,60522.0
2022-07-21 10:10:00,128.34,128.41,128.01,128.11,19547.0,126.1591,126.228,125.8348,125.9331,19547.0
2022-07-21 10:20:00,128.1,128.12,127.58,127.68,13066.0,125.9232,125.9429,125.4121,125.5104,13066.0
2022-07-21 10:30:00,127.68,128.06,127.56,128.06,19614.0,125.5104,125.8839,125.3924,125.8839,19614.0
2022-07-21 10:40:00,128.17,128.23,128.04,128.12,6466.0,125.992,126.051,125.8642,125.9429,6466.0
2022-07-21 10:50:00,128.17,128.54,128.17,128.42,7858.0,125.992,126.3557,125.992,126.2378,7858.0
2022-07-21 11:00:00,128.37,129.22,128.35,128.78,22731.0,126.1886,127.0242,126.169,126.5917,22731.0
2022-07-21 11:10:00,128.77,130.38,128.77,129.64,92181.0,126.5818,128.1645,126.5818,127.4371,92181.0
2022-07-21 11:20:00,129.54,129.82,129.05,129.73,24187.0,127.3388,127.614,126.8571,127.5255,24187.0
2022-07-21 11:30:00,129.72,130.15,129.65,129.87,45585.0,127.5157,127.9384,127.4469,127.6631,45585.0
2022-07-21 11:40:00,129.86,130.04,129.82,129.83,15277.0,127.6533,127.8303,127.614,127.6238,15277.0
2022-07-21 11:50:00,129.79,130.05,129.66,129.94,19295.0,127.5845,127.8401,127.4567,127.732,19295.0
2022-07-21 12:00:00,129.88,130.28,129.81,130.01,16883.0,127.673,128.0662,127.6042,127.8008,16883.0
2022-07-21 12:10:00,129.97,130.02,129.66,129.67,10049.0,127.7614,127.8106,127.4567,127.4665,10049.0
2022-07-21 12:20:00,129.73,129.87,129.66,129.85,9273.0,127.5255,127.6631,127.4567,127.6435,9273.0
2022-07-21 12:30:00,129.86,129.99,129.83,129.84,14081.0,127.6533,127.7811,127.6238,127.6337,14081.0
2022-07-21 12:40:00,129.79,129.86,129.66,129.68,10651.0,127.5845,127.6533,127.4567,127.4764,10651.0
2022-07-21 12:50:00,129.67,129.76,129.59,129.62,11821.0,127.4665,127.555,127.3879,127.4174,11821.0
2022-07-21 13:00:00,129.64,129.75,129.6,129.68,10148.0,127.4371,127.5452,127.3977,127.4764,10148.0
2022-07-21 13:10:00,129.67,129.81,129.46,129.67,12433.0,127.4665,127.6042,127.2601,127.4665,12433.0
2022-07-21 13:20:00,129.64,129.67,129.38,129.44,13374.0,127.4371,127.4665,127.1815,127.2405,13374.0
2022-07-21 13:30:00,129.46,129.51,129.26,129.49,17373.0,127.2601,127.3093,127.0635,127.2896,17373.0
2022-07-21 13:40:00,129.47,129.64,129.46,129.6,9314.0,127.2699,127.4371,127.2601,127.3977,9314.0
2022-07-21 13:50:00,129.59,129.64,129.37,129.62,11980.0,127.3879,127.4371,127.1716,127.4174,11980.0
2022-07-21 14:00:00,129.64,129.77,129.54,129.75,10605.0,127.4371,127.5648,127.3388,127.5452,10605.0
2022-07-21 14:10:00,129.82,129.82,129.66,129.7,12965.0,127.614,127.614,127.4567,127.496,12965.0
2022-07-21 14:20:00,129.69,129.75,129.58,129.64,9093.0,127.4862,127.5452,127.3781,127.4371,9093.0
2022-07-21 14:30:00,129.63,129.66,129.5,129.54,9877.0,127.4272,127.4567,127.2994,127.3388,9877.0
2022-07-21 14:40:00,129.56,129.59,129.36,129.52,9729.0,127.3584,127.3879,127.1618,127.3191,9729.0
2022-07-21 14:50:00,129.56,129.57,129.38,129.47,11101.0,127.3584,127.3682,127.1815,127.2699,11101.0
2022-07-21 15:00:00,129.48,129.75,129.37,129.75,11542.0,127.2798,127.5452,127.1716,127.5452,11542.0
2022-07-21 15:10:00,129.71,129.77,129.58,129.76,15842.0,127.5059,127.5648,127.3781,127.555,15842.0
2022-07-21 15:20:00,129.8,129.96,129.75,129.92,21135.0,127.5943,127.7516,127.5452,127.7123,21135.0
2022-07-21 15:30:00,129.9,129.96,129.72,129.72,32488.0,127.6926,127.7516,127.5157,127.5157,32488.0
2022-07-21 15:40:00,129.74,129.9,129.68,129.82,46926.0,127.5354,127.6926,127.4764,127.614,46926.0
2022-07-21 15:50:00,129.82,130.3,129.64,130.24,177545.0,127.614,128.0858,127.4371,128.0269,177545.0
2022-07-22 09:30:00,129.96,131.64,129.96,131.52,42860.0,127.7516,129.4031,127.7516,129.2851,42860.0
2022-07-22 09:40:00,131.58,131.87,131.22,131.87,15689.0,129.3441,129.6292,128.9902,129.6292,15689.0
2022-07-22 09:50:00,131.96,132.02,131.16,131.31,27202.0,129.7176,129.7766,128.9312,129.0787,27202.0
2022-07-22 10:00:00,131.33,131.39,130.63,131.12,23644.0,129.0983,129.1573,128.4102,128.8919,23644.0
2022-07-22 10:10:00,131.15,131.57,131.15,131.4,13716.0,128.9214,129.3343,128.9214,129.1671,13716.0
2022-07-22 10:20:00,131.38,131.92,131.25,131.85,34242.0,129.1475,129.6783,129.0197,129.6095,34242.0
2022-07-22 10:30:00,131.87,132.02,131.5,131.74,23322.0,129.6292,129.7766,129.2654,129.5014,23322.0
2022-07-22 10:40:00,131.74,131.78,131.38,131.39,27533.0,129.5014,129.5407,129.1475,129.1573,27533.0
2022-07-22 10:50:00,131.47,131.89,131.32,131.71,11403.0,129.236,129.6488,129.0885,129.4719,11403.0
2022-07-22 11:00:00,131.66,131.69,131.25,131.53,14258.0,129.4227,129.4522,129.0197,129.2949,14258.0
2022-07-22 11:10:00,131.49,131.71,131.49,131.65,10597.0,129.2556,129.4719,129.2556,129.4129,10597.0
2022-07-22 11:20:00,131.67,131.67,131.08,131.2,13421.0,129.4326,129.4326,128.8526,128.9705,13421.0
2022-07-22 11:30:00,131.23,131.33,130.87,131.12,11578.0,129.0,129.0983,128.6462,128.8919,11578.0
2022-07-22 11:40:00,131.09,131.42,131.09,131.33,13003.0,128.8624,129.1868,128.8624,129.0983,13003.0
2022-07-22 11:50:00,131.28,131.6,131.24,131.46,12913.0,129.0492,129.3637,129.0099,129.2261,12913.0
2022-07-22 12:00:00,131.44,131.57,131.4,131.41,13301.0,129.2065,129.3343,129.1671,129.177,13301.0
2022-07-22 12:10:00,131.35,131.5,131.21,131.41,9670.0,129.118,129.2654,128.9804,129.177,9670.0
2022-07-22 12:20:00,131.44,131.55,131.25,131.41,10912.0,129.2065,129.3146,129.0197,129.177,10912.0
2022-07-22 12:30:00,131.31,131.43,131.21,131.21,10955.0,129.0787,129.1966,128.9804,128.9804,10955.0
2022-07-22 12:40:00,131.23,131.28,130.97,131.15,14527.0,129.0,129.0492,128.7445,128.9214,14527.0
2022-07-22 12:50:00,131.08,131.26,130.99,131.19,9148.0,128.8526,129.0295,128.7641,128.9607,9148.0
2022-07-22 13:00:00,131.24,131.34,131.15,131.21,7458.0,129.0099,129.1082,128.9214,128.9804,7458.0
2022-07-22 13:10:00,131.24,131.31,130.86,131.03,10638.0,129.0099,129.0787,128.6363,128.8034,10638.0
2022-07-22 13:20:00,130.96,131.05,130.84,130.87,7951.0,128.7346,128.8231,128.6167,128.6462,7951.0
2022-07-22 13:30:00,130.84,130.99,130.81,130.96,8934.0,128.6167,128.7641,128.5872,128.7346,8934.0
2022-07-22 13:40:00,130.92,130.99,130.74,130.78,15604.0,128.6953,128.7641,128.5184,128.5577,15604.0
2022-07-22 13:50:00,130.82,131.1,130.73,131.1,9547.0,128.597,128.8722,128.5085,128.8722,9547.0
2022-07-22 14:00:00,131.12,131.12,130.6,130.74,10360.0,128.8919,128.8919,128.3807,128.5184,10360.0
2022-07-22 14:10:00,130.68,130.68,130.38,130.6,5871.0,128.4594,128.4594,128.1645,128.3807,5871.0
2022-07-22 14:20:00,130.56,130.58,130.31,130.33,10077.0,128.3414,128.3611,128.0957,128.1153,10077.0
2022-07-22 14:30:00,130.34,130.34,129.88,129.91,26258.0,128.1252,128.1252,127.673,127.7025,26258.0
2022-07-22 14:40:00,129.95,130.12,129.77,129.99,28676.0,127.7418,127.9089,127.5648,127.7811,28676.0
2022-07-22 14:50:00,129.96,130.15,129.92,130.04,10742.0,127.7516,127.9384,127.7123,127.8303,10742.0
2022-07-22 15:00:00,130.04,130.15,129.97,130.01,9158.0,127.8303,127.9384,127.7614,127.8008,9158.0
2022-07-22 15:10:00,130.03,130.29,130.01,130.18,6064.0,127.8204,128.076,127.8008,127.9679,6064.0
2022-07-22 15:20:00,130.21,130.44,130.2,130.32,12440.0,127.9974,128.2235,127.9875,128.1055,12440.0
2022-07-22 15:30:00,130.35,130.35,130.05,130.06,16396.0,128.135,128.135,127.8401,127.8499,16396.0
2022-07-22 15:40:00,130.05,130.08,129.83,129.93,16960.0,127.8401,127.8696,127.6238,127.7221,16960.0
2022-07-22 15:50:00,129.93,130.19,129.9,130.17,88869.0,127.7221,127.9777,127.6926,127.958,88869.0
2022-07-25 09:30:00,130.0,130.75,129.51,130.37,34039.0,127.7909,128.5282,127.3093,128.1546,34039.0
2022-07-25 09:40:00,130.37,130.82,130.27,130.3,14016.0,128.1546,128.597,128.0563,128.0858,14016.0
2022-07-25 09:50:00,130.12,130.61,130.12,130.33,10937.0,127.9089,128.3906,127.9089,128.1153,10937.0
2022-07-25 10:00:00,130.43,130.43,129.79,129.94,17149.0,128.2136,128.2136,127.5845,127.732,17149.0
2022-07-25 10:10:00,129.99,130.12,129.76,129.91,11640.0,127.7811,127.9089,127.555,127.7025,11640.0
2022-07-25 10:20:00,129.95,130.22,129.75,129.88,15073.0,127.7418,128.0072,127.5452,127.673,15073.0
2022-07-25 10:30:00,129.97,130.21,129.96,130.14,8504.0,127.7614,127.9974,127.7516,127.9286,8504.0
2022-07-25 10:40:00,130.1,130.3,130.06,130.09,9254.0,127.8892,128.0858,127.8499,127.8794,9254.0
2022-07-25 10:50:00,130.08,130.25,130.0,130.07,11054.0,127.8696,128.0367,127.7909,127.8597,11054.0
2022-07-25 11:00:00,130.07,130.1,129.87,130.04,13513.0,127.8597,127.8892,127.6631,127.8303,13513.0
2022-07-25 11:10:00,130.06,130.06,129.6,129.75,5502.0,127.8499,127.8499,127.3977,127.5452,5502.0
2022-07-25 11:20:00,129.78,130.08,129.58,130.08,10531.0,127.5747,127.8696,127.3781,127.8696,10531.0
2022-07-25 11:30:00,130.08,130.3,130.08,130.14,4834.0,127.8696,128.0858,127.8696,127.9286,4834.0
2022-07-25 11:40:00,130.1,130.22,130.07,130.13,4489.0,127.8892,128.0072,127.8597,127.9187,4489.0
2022-07-25 11:50:00,130.11,130.18,129.97,130.09,23670.0,127.8991,127.9679,127.7614,127.8794,23670.0
2022-07-25 12:00:00,130.06,130.38,129.93,130.35,40754.0,127.8499,128.1645,127.7221,128.135,40754.0
2022-07-25 12:10:00,130.37,130.39,130.1,130.36,61909.0,128.1546,128.1743,127.8892,128.1448,61909.0
2022-07-25 12:20:00,130.38,130.56,130.25,130.34,30799.0,128.1645,128.3414,128.0367,128.1252,30799.0
2022-07-25 12:30:00,130.34,130.72,130.34,130.53,8305.0,128.1252,128.4987,128.1252,128.3119,8305.0
2022-07-25 12:40:00,130.53,130.84,130.53,130.72,4144.0,128.3119,128.6167,128.3119,128.4987,4144.0
2022-07-25 12:50:00,130.7,130.77,130.6,130.6,7845.0,128.479,128.5478,128.3807,128.3807,7845.0
2022-07-25 13:00:00,130.63,130.83,130.63,130.82,4345.0,128.4102,128.6068,128.4102,128.597,4345.0
2022-07-25 13:10:00,130.81,130.81,130.55,130.7,4597.0,128.5872,128.5872,128.3316,128.479,4597.0
2022-07-25 13:20:00,130.69,130.74,130.65,130.65,1919.0,128.4692,128.5184,128.4299,128.4299,1919.0
2022-07-25 13:30:00,130.6,130.67,130.53,130.54,5513.0,128.3807,128.4495,128.3119,128.3218,5513.0
2022-07-25 13:40:00,130.52,130.82,130.47,130.81,196314.0,128.3021,128.597,128.2529,128.5872,196314.0
2022-07-25 13:50:00,130.82,130.85,130.23,130.25,95463.0,128.597,128.6265,128.017,128.0367,95463.0
2022-07-25 14:00:00,130.27,130.35,129.94,130.05,7293.0,128.0563,128.135,127.732,127.8401,7293.0
2022-07-25 14:10:00,130.01,130.04,129.81,129.9,7023.0,127.8008,127.8303,127.6042,127.6926,7023.0
2022-07-25 14:20:00,129.89,129.97,129.78,129.84,9021.0,127.6828,127.7614,127.5747,127.6337,9021.0
2022-07-25 14:30:00,129.85,130.11,129.84,129.97,4401.0,127.6435,127.8991,127.6337,127.7614,4401.0
2022-07-25 14:40:00,129.99,130.25,129.99,130.01,6874.0,127.7811,128.0367,127.7811,127.8008,6874.0
2022-07-25 14:50:00,130.02,130.12,129.99,130.02,10558.0,127.8106,127.9089,127.7811,127.8106,10558.0
2022-07-25 15:00:00,130.05,130.08,129.67,129.86,7325.0,127.8401,127.8696,127.4665,127.6533,7325.0
2022-07-25 15:10:00,129.84,129.88,129.64,129.76,8541.0,127.6337,127.673,127.4371,127.555,8541.0
2022-07-25 15:20:00,129.76,130.0,129.73,129.77,12289.0,127.555,127.7909,127.5255,127.5648,12289.0
2022-07-25 15:30:00,129.75,129.88,129.64,129.86,12924.0,127.5452,127.673,127.4371,127.6533,12924.0
2022-07-25 15:40:00,129.87,129.9,129.74,129.9,11997.0,127.6631,127.6926,127.5354,127.6926,11997.0
2022-07-25 15:50:00,129.94,130.13,129.84,129.92,105775.0,127.732,127.9187,127.6337,127.7123,105775.0
2022-07-26 09:30:00,130.72,133.46,130.09,131.73,117219.0,128.4987,131.1921,127.8794,129.4915,117219.0
2022-07-26 09:40:00,131.78,131.78,130.41,130.58,34563.0,129.5407,129.5407,128.194,128.3611,34563.0
2022-07-26 09:50:00,130.59,131.05,130.54,131.05,28045.0,128.3709,128.8231,128.3218,128.8231,28045.0
2022-07-26 10:00:00,131.16,131.3,130.53,130.86,24406.0,128.9312,129.0688,128.3119,128.6363,24406.0
2022-07-26 10:10:00,130.87,131.15,130.65,130.77,16106.0,128.6462,128.9214,128.4299,128.5478,16106.0
2022-07-26 10:20:00,130.78,130.78,130.34,130.53,50670.0,128.5577,128.5577,128.1252,128.3119,50670.0
2022-07-26 10:30:00,130.55,130.76,130.47,130.76,48724.0,128.3316,128.538,128.2529,128.538,48724.0
2022-07-26 10:40:00,130.79,131.0,130.69,131.0,15162.0,128.5675,128.7739,128.4692,128.7739,15162.0
2022-07-26 10:50:00,131.09,131.1,130.67,130.74,13668.0,128.8624,128.8722,128.4495,128.5184,13668.0
2022-07-26 11:00:00,130.79,130.86,130.13,130.17,13191.0,128.5675,128.6363,127.9187,127.958,13191.0
2022-07-26 11:10:00,130.19,130.33,130.1,130.23,9615.0,127.9777,128.1153,127.8892,128.017,9615.0
2022-07-26 11:20:00,130.24,130.24,130.03,130.1,9968.0,128.0269,128.0269,127.8204,127.8892,9968.0
2022-07-26 11:30:00,130.06,130.42,130.04,130.28,14449.0,127.8499,128.2038,127.8303,128.0662,14449.0
2022-07-26 11:40:00,130.26,130.36,130.06,130.09,9479.0,128.0465,128.1448,127.8499,127.8794,9479.0
2022-07-26 11:50:00,130.06,130.1,129.78,129.87,12141.0,127.8499,127.8892,127.5747,127.6631,12141.0
2022-07-26 12:00:00,129.88,130.13,129.77,130.1,13601.0,127.673,127.9187,127.5648,127.8892,13601.0
2022-07-26 12:10:00,130.14,130.38,130.09,130.37,11551.0,127.9286,128.1645,127.8794,128.1546,11551.0
2022-07-26 12:20:00,130.33,130.54,130.27,130.54,7904.0,128.1153,128.3218,128.0563,128.3218,7904.0
2022-07-26 12:30:00,130.56,130.65,130.5,130.61,7750.0,128.3414,128.4299,128.2824,128.3906,7750.0
2022-07-26 12:40:00,130.6,130.69,130.47,130.66,15652.0,128.3807,128.4692,128.2529,128.4397,15652.0
2022-07-26 12:50:00,130.64,130.78,130.64,130.75,10221.0,128.4201,128.5577,128.4201,128.5282,10221.0
2022-07-26 13:00:00,130.76,130.84,130.7,130.82,12067.0,128.538,128.6167,128.479,128.597,12067.0
2022-07-26 13:10:00,130.81,130.81,130.52,130.75,46169.0,128.5872,128.5872,128.3021,128.5282,46169.0
2022-07-26 13:20:00,130.76,130.91,130.68,130.88,10587.0,128.538,128.6855,128.4594,128.656,10587.0
2022-07-26 13:30:00,130.89,130.98,130.66,130.66,16957.0,128.6658,128.7543,128.4397,128.4397,16957.0
2022-07-26 13:40:00,130.64,130.64,130.39,130.46,9311.0,128.4201,128.4201,128.1743,128.2431,9311.0
2022-07-26 13:50:00,130.44,130.59,130.41,130.42,6950.0,128.2235,128.3709,128.194,128.2038,6950.0
2022-07-26 14:00:00,130.38,130.69,130.31,130.37,10038.0,128.1645,128.4692,128.0957,128.1546,10038.0
2022-07-26 14:10:00,130.33,130.42,130.24,130.28,5956.0,128.1153,128.2038,128.0269,128.0662,5956.0
2022-07-26 14:20:00,130.29,130.49,130.25,130.32,6063.0,128.076,128.2726,128.0367,128.1055,6063.0
2022-07-26 14:30:00,130.33,130.46,130.33,130.44,6754.0,128.1153,128.2431,128.1153,128.2235,6754.0
2022-07-26 14:40:00,130.42,130.45,130.27,130.32,10424.0,128.2038,128.2333,128.0563,128.1055,10424.0
2022-07-26 14:50:00,130.31,130.42,130.22,130.42,5100.0,128.0957,128.2038,128.0072,128.2038,5100.0
2022-07-26 15:00:00,130.42,130.51,130.31,130.35,9698.0,128.2038,128.2923,128.0957,128.135,9698.0
2022-07-26 15:10:00,130.35,130.61,130.33,130.4,16411.0,128.135,128.3906,128.1153,128.1841,16411.0
2022-07-26 15:20:00,130.39,130.46,130.32,130.46,16422.0,128.1743,128.2431,128.1055,128.2431,16422.0
2022-07-26 15:30:00,130.52,130.72,130.51,130.72,24242.0,128.3021,128.4987,128.2923,128.4987,24242.0
2022-07-26 15:40:00,130.73,130.76,130.55,130.59,27451.0,128.5085,128.538,128.3316,128.3709,27451.0
2022-07-26 15:50:00,130.6,130.93,130.58,130.75,106374.0,128.3807,128.7051,128.3611,128.5282,106374.0
2022-07-27 09:30:00,130.46,130.97,130.15,130.71,117248.0,128.2431,128.7445,127.9384,128.4889,117248.0
2022-07-27 09:40:00,130.73,130.99,130.09,130.2,21822.0,128.5085,128.7641,127.8794,127.9875,21822.0
2022-07-27 09:50:00,130.18,130.97,129.81,130.81,23552.0,127.9679,128.7445,127.6042,128.5872,23552.0
2022-07-27 10:00:00,130.93,131.23,130.87,130.98,16962.0,128.7051,129.0,128.6462,128.7543,16962.0
2022-07-27 10:10:00,131.04,131.18,130.8,131.17,17922.0,128.8133,128.9509,128.5773,128.9411,17922.0
2022-07-27 10:20:00,131.18,131.23,130.86,131.01,17620.0,128.9509,129.0,128.6363,128.7838,17620.0
2022-07-27 10:30:00,131.11,131.67,131.11,131.66,9498.0,128.8821,129.4326,128.8821,129.4227,9498.0
2022-07-27 10:40:00,131.68,131.99,131.59,131.96,14659.0,129.4424,129.7471,129.3539,129.7176,14659.0
2022-07-27 10:50:00,131.94,132.2,131.89,132.03,10603.0,129.698,129.9536,129.6488,129.7864,10603.0
2022-07-27 11:00:00,132.03,132.14,131.9,131.95,9794.0,129.7864,129.8946,129.6586,129.7078,9794.0
2022-07-27 11:10:00,131.97,132.12,131.84,132.05,9196.0,129.7275,129.8749,129.5997,129.8061,9196.0
2022-07-27 11:20:00,132.02,132.06,131.91,132.01,8806.0,129.7766,129.8159,129.6685,129.7668,8806.0
2022-07-27 11:30:00,132.02,132.22,132.01,132.18,9854.0,129.7766,129.9732,129.7668,129.9339,9854.0
2022-07-27 11:40:00,132.15,132.26,132.1,132.22,9717.0,129.9044,130.0125,129.8552,129.9732,9717.0
2022-07-27 11:50:00,132.21,132.34,132.13,132.18,10725.0,129.9634,130.0912,129.8847,129.9339,10725.0
2022-07-27 12:00:00,132.15,132.27,132.06,132.21,7095.0,129.9044,130.0224,129.8159,129.9634,7095.0
2022-07-27 12:10:00,132.24,132.24,132.08,132.11,6049.0,129.9929,129.9929,129.8356,129.8651,6049.0
2022-07-27 12:20:00,132.1,132.18,132.06,132.12,9850.0,129.8552,129.9339,129.8159,129.8749,9850.0
2022-07-27 12:30:00,132.07,132.11,131.96,132.04,5953.0,129.8258,129.8651,129.7176,129.7963,5953.0
2022-07-27 12:40:00,132.04,132.11,131.9,131.93,18524.0,129.7963,129.8651,129.6586,129.6881,18524.0
2022-07-27 12:50:00,131.93,132.0,131.85,131.88,7386.0,129.6881,129.7569,129.6095,129.639,7386.0
2022-07-27 13:00:00,131.88,131.9,131.75,131.81,5580.0,129.639,129.6586,129.5112,129.5702,5580.0
2022-07-27 13:10:00,131.81,131.88,131.71,131.79,13790.0,129.5702,129.639,129.4719,129.5505,13790.0
2022-07-27 13:20:00,131.78,131.86,131.75,131.86,13977.0,129.5407,129.6193,129.5112,129.6193,13977.0
2022-07-27 13:30:00,131.87,131.99,131.81,131.87,10828.0,129.6292,129.7471,129.5702,129.6292,10828.0
2022-07-27 13:40:00,131.85,132.02,131.82,131.97,8567.0,129.6095,129.7766,129.58,129.7275,8567.0
2022-07-27 13:50:00,131.97,132.07,131.93,132.0,15754.0,129.7275,129.8258,129.6881,129.7569,15754.0
2022-07-27 14:00:00,132.07,132.21,131.71,131.72,30243.0,129.8258,129.9634,129.4719,129.4817,30243.0
2022-07-27 14:10:00,131.67,132.03,131.67,131.79,10212.0,129.4326,129.7864,129.4326,129.5505,10212.0
2022-07-27 14:20:00,131.8,131.82,131.57,131.69,12539.0,129.5603,129.58,129.3343,129.4522,12539.0
2022-07-27 14:30:00,131.66,131.86,131.19,131.77,20224.0,129.4227,129.6193,128.9607,129.5309,20224.0
2022-07-27 14:40:00,131.9,132.25,131.87,132.08,9449.0,129.6586,130.0027,129.6292,129.8356,9449.0
2022-07-27 14:50:00,132.08,132.32,131.92,132.0,14914.0,129.8356,130.0715,129.6783,129.7569,14914.0
2022-07-27 15:00:00,132.01,132.52,131.92,132.47,15418.0,129.7668,130.2681,129.6783,130.219,15418.0
2022-07-27 15:10:00,132.5,132.61,132.36,132.38,18878.0,130.2485,130.3566,130.1108,130.1305,18878.0
2022-07-27 15:20:00,132.4,132.9,132.3,132.9,20123.0,130.1502,130.6417,130.0519,130.6417,20123.0
2022-07-27 15:30:00,132.94,132.96,132.58,132.58,36202.0,130.681,130.7006,130.3271,130.3271,36202.0
2022-07-27 15:40:00,132.57,132.62,132.32,132.32,28828.0,130.3173,130.3664,130.0715,130.0715,28828.0
2022-07-27 15:50:00,132.36,132.39,132.08,132.13,106807.0,130.1108,130.1403,129.8356,129.8847,106807.0
2022-07-28 09:30:00,132.49,133.0,132.41,132.47,35048.0,130.2386,130.74,130.16,130.219,35048.0
2022-07-28 09:40:00,132.36,132.72,132.15,132.57,13915.0,130.1108,130.4647,129.9044,130.3173,13915.0
2022-07-28 09:50:00,132.67,132.84,132.09,132.23,20063.0,130.4156,130.5827,129.8454,129.983,20063.0
2022-07-28 10:00:00,132.27,132.49,132.0,132.15,51104.0,130.0224,130.2386,129.7569,129.9044,51104.0
2022-07-28 10:10:00,132.17,132.27,131.53,131.66,35823.0,129.9241,130.0224,129.2949,129.4227,35823.0
2022-07-28 10:20:00,131.72,131.82,131.4,131.72,44090.0,129.4817,129.58,129.1671,129.4817,44090.0
2022-07-28 10:30:00,131.76,132.45,131.71,132.32,21268.0,129.521,130.1993,129.4719,130.0715,21268.0
2022-07-28 10:40:00,132.34,132.51,132.17,132.35,11472.0,130.0912,130.2583,129.9241,130.101,11472.0
2022-07-28 10:50:00,132.36,132.48,132.23,132.46,17430.0,130.1108,130.2288,129.983,130.2091,17430.0
2022-07-28 11:00:00,132.56,133.02,132.43,132.76,13044.0,130.3074,130.7596,130.1796,130.504,13044.0
2022-07-28 11:10:00,132.81,133.37,132.81,133.16,11853.0,130.5532,131.1037,130.5532,130.8972,11853.0
2022-07-28 11:20:00,133.15,133.34,133.09,133.27,14107.0,130.8874,131.0742,130.8284,131.0054,14107.0
2022-07-28 11:30:00,133.25,133.26,132.77,132.86,12512.0,130.9857,130.9955,130.5139,130.6023,12512.0
2022-07-28 11:40:00,132.83,133.07,132.74,133.06,11460.0,130.5728,130.8088,130.4844,130.7989,11460.0
2022-07-28 11:50:00,133.04,133.29,132.82,132.84,12780.0,130.7793,131.025,130.563,130.5827,12780.0
2022-07-28 12:00:00,132.85,133.04,132.85,132.97,7180.0,130.5925,130.7793,130.5925,130.7105,7180.0
2022-07-28 12:10:00,133.0,133.02,132.8,132.88,6964.0,130.74,130.7596,130.5434,130.622,6964.0
2022-07-28 12:20:00,132.83,133.06,132.71,132.81,13618.0,130.5728,130.7989,130.4549,130.5532,13618.0
2022-07-28 12:30:00,132.83,132.94,132.77,132.87,6940.0,130.5728,130.681,130.5139,130.6122,6940.0
2022-07-28 12:40:00,132.85,132.94,132.78,132.8,6828.0,130.5925,130.681,130.5237,130.5434,6828.0
2022-07-28 12:50:00,132.79,132.86,132.64,132.65,15382.0,130.5335,130.6023,130.3861,130.3959,15382.0
2022-07-28 13:00:00,132.64,132.71,132.49,132.64,17788.0,130.3861,130.4549,130.2386,130.3861,17788.0
2022-07-28 13:10:00,132.62,132.89,132.56,132.89,11146.0,130.3664,130.6318,130.3074,130.6318,11146.0
2022-07-28 13:20:00,132.98,133.16,132.94,133.16,8430.0,130.7203,130.8972,130.681,130.8972,8430.0
2022-07-28 13:30:00,133.18,133.45,133.14,133.4,13581.0,130.9169,131.1823,130.8776,131.1332,13581.0
2022-07-28 13:40:00,133.44,133.51,133.41,133.49,15044.0,131.1725,131.2413,131.143,131.2216,15044.0
2022-07-28 13:50:00,133.46,133.47,133.24,133.28,11556.0,131.1921,131.202,130.9759,131.0152,11556.0
2022-07-28 14:00:00,133.25,133.25,133.01,133.05,15306.0,130.9857,130.9857,130.7498,130.7891,15306.0
2022-07-28 14:10:00,133.03,133.07,132.97,133.0,8217.0,130.7694,130.8088,130.7105,130.74,8217.0
2022-07-28 14:20:00,133.02,133.13,133.0,133.11,13171.0,130.7596,130.8677,130.74,130.8481,13171.0
2022-07-28 14:30:00,133.12,133.21,133.01,133.15,12085.0,130.8579,130.9464,130.7498,130.8874,12085.0
2022-07-28 14:40:00,133.17,133.38,133.16,133.33,15658.0,130.9071,131.1135,130.8972,131.0643,15658.0
2022-07-28 14:50:00,133.3,133.48,133.27,133.48,16883.0,131.0349,131.2118,131.0054,131.2118,16883.0
2022-07-28 15:00:00,133.47,133.59,133.41,133.53,16678.0,131.202,131.3199,131.143,131.2609,16678.0
2022-07-28 15:10:00,133.56,133.62,133.24,133.29,24664.0,131.2904,131.3494,130.9759,131.025,24664.0
2022-07-28 15:20:00,133.29,133.29,133.05,133.11,43634.0,131.025,131.025,130.7891,130.8481,43634.0
2022-07-28 15:30:00,133.12,133.39,133.08,133.31,22336.0,130.8579,131.1233,130.8186,131.0447,22336.0
2022-07-28 15:40:00,133.31,133.54,133.25,133.38,35188.0,131.0447,131.2708,130.9857,131.1135,35188.0
2022-07-28 15:50:00,133.39,133.53,133.08,133.18,119632.0,131.1233,131.2609,130.8186,130.9169,119632.0
2022-07-29 09:30:00,132.17,132.94,130.07,131.53,93588.0,129.9241,130.681,127.8597,129.2949,93588.0
2022-07-29 09:40:00,131.64,132.29,131.42,132.16,51500.0,129.4031,130.042,129.1868,129.9142,51500.0
2022-07-29 09:50:00,132.18,132.73,132.16,132.66,22545.0,129.9339,130.4745,129.9142,130.4057,22545.0
2022-07-29 10:00:00,132.69,132.78,132.29,132.31,21057.0,130.4352,130.5237,130.042,130.0617,21057.0
2022-07-29 10:10:00,132.28,132.45,131.65,131.72,26745.0,130.0322,130.1993,129.4129,129.4817,26745.0
2022-07-29 10:20:00,131.72,132.23,131.58,132.1,24604.0,129.4817,129.983,129.3441,129.8552,24604.0
2022-07-29 10:30:00,132.09,132.4,132.06,132.31,23927.0,129.8454,130.1502,129.8159,130.0617,23927.0
2022-07-29 10:40:00,132.26,132.26,131.71,131.92,65946.0,130.0125,130.0125,129.4719,129.6783,65946.0
2022-07-29 10:50:00,131.97,132.36,131.96,132.07,14870.0,129.7275,130.1108,129.7176,129.8258,14870.0
2022-07-29 11:00:00,132.0,132.28,131.84,132.23,7475.0,129.7569,130.0322,129.5997,129.983,7475.0
2022-07-29 11:10:00,132.27,132.42,132.01,132.06,18601.0,130.0224,130.1698,129.7668,129.8159,18601.0
2022-07-29 11:20:00,131.99,132.05,131.88,131.88,37499.0,129.7471,129.8061,129.639,129.639,37499.0
2022-07-29 11:30:00,131.78,132.06,131.72,131.93,47626.0,129.5407,129.8159,129.4817,129.6881,47626.0
2022-07-29 11:40:00,131.93,132.23,131.81,131.84,46357.0,129.6881,129.983,129.5702,129.5997,46357.0
2022-07-29 11:50:00,131.88,132.01,131.6,131.71,42625.0,129.639,129.7668,129.3637,129.4719,42625.0
2022-07-29 12:00:00,131.73,131.81,131.5,131.55,14492.0,129.4915,129.5702,129.2654,129.3146,14492.0
2022-07-29 12:10:00,131.56,131.65,131.3,131.31,20929.0,129.3244,129.4129,129.0688,129.0787,20929.0
2022-07-29 12:20:00,131.25,131.37,130.77,130.77,22429.0,129.0197,129.1377,128.5478,128.5478,22429.0
2022-07-29 12:30:00,130.77,131.28,130.74,131.25,23437.0,128.5478,129.0492,128.5184,129.0197,23437.0
2022-07-29 12:40:00,131.18,131.19,131.04,131.12,12100.0,128.9509,128.9607,128.8133,128.8919,12100.0
2022-07-29 12:50:00,131.14,131.15,130.97,131.11,12154.0,128.9116,128.9214,128.7445,128.8821,12154.0
2022-07-29 13:00:00,131.11,131.47,131.1,131.24,11920.0,128.8821,129.236,128.8722,129.0099,11920.0
2022-07-29 13:10:00,131.2,131.28,131.05,131.05,8447.0,128.9705,129.0492,128.8231,128.8231,8447.0
2022-07-29 13:20:00,131.07,131.12,130.84,130.85,15988.0,128.8428,128.8919,128.6167,128.6265,15988.0
2022-07-29 13:30:00,130.82,130.85,130.59,130.64,16543.0,128.597,128.6265,128.3709,128.4201,16543.0
2022-07-29 13:40:00,130.61,130.94,130.61,130.93,18485.0,128.3906,128.715,128.3906,128.7051,18485.0
2022-07-29 13:50:00,131.01,131.25,131.01,131.06,13602.0,128.7838,129.0197,128.7838,128.8329,13602.0
2022-07-29 14:00:00,131.02,131.09,130.89,131.06,11485.0,128.7936,128.8624,128.6658,128.8329,11485.0
2022-07-29 14:10:00,131.07,131.26,131.06,131.23,13064.0,128.8428,129.0295,128.8329,129.0,13064.0
2022-07-29 14:20:00,131.23,131.31,130.95,131.24,17905.0,129.0,129.0787,128.7248,129.0099,17905.0
2022-07-29 14:30:00,131.23,131.26,131.14,131.17,11600.0,129.0,129.0295,128.9116,128.9411,11600.0
2022-07-29 14:40:00,131.16,131.16,130.81,130.86,38119.0,128.9312,128.9312,128.5872,128.6363,38119.0
2022-07-29 14:50:00,130.84,130.97,130.76,130.93,23604.0,128.6167,128.7445,128.538,128.7051,23604.0
2022-07-29 15:00:00,130.95,131.33,130.94,131.25,31851.0,128.7248,129.0983,128.715,129.0197,31851.0
2022-07-29 15:10:00,131.25,131.31,131.19,131.27,18910.0,129.0197,129.0787,128.9607,129.0394,18910.0
2022-07-29 15:20:00,131.25,131.64,131.25,131.58,20003.0,129.0197,129.4031,129.0197,129.3441,20003.0
2022-07-29 15:30:00,131.59,131.76,131.5,131.69,39994.0,129.3539,129.521,129.2654,129.4522,39994.0
2022-07-29 15:40:00,131.69,131.79,131.63,131.63,56638.0,129.4522,129.5505,129.3932,129.3932,56638.0
2022-07-29 15:50:00,131.65,131.68,131.16,131.22,238570.0,129.4129,129.4424,128.9312,128.9902,238570.0
2022-08-01 09:30:00,130.73,131.17,130.42,131.12,50523.0,128.5085,128.9411,128.2038,128.8919,50523.0
2022-08-01 09:40:00,131.12,131.34,130.69,130.83,24073.0,128.8919,129.1082,128.4692,128.6068,24073.0
2022-08-01 09:50:00,130.83,130.83,130.25,130.6,36139.0,128.6068,128.6068,128.0367,128.3807,36139.0
2022-08-01 10:00:00,130.52,130.74,130.32,130.41,31483.0,128.3021,128.5184,128.1055,128.194,31483.0
2022-08-01 10:10:00,130.49,130.66,129.84,129.91,24393.0,128.2726,128.4397,127.6337,127.7025,24393.0
2022-08-01 10:20:00,129.92,130.21,129.79,130.06,16053.0,127.7123,127.9974,127.5845,127.8499,16053.0
2022-08-01 10:30:00,130.09,130.41,130.09,130.26,18008.0,127.8794,128.194,127.8794,128.0465,18008.0
2022-08-01 10:40:00,130.27,131.21,130.26,131.21,16662.0,128.0563,128.9804,128.0465,128.9804,16662.0
2022-08-01 10:50:00,131.25,131.7,131.1,131.33,23799.0,129.0197,129.462,128.8722,129.0983,23799.0
2022-08-01 11:00:00,131.33,131.54,131.29,131.45,16149.0,129.0983,129.3048,129.059,129.2163,16149.0
2022-08-01 11:10:00,131.48,131.64,131.32,131.32,23260.0,129.2458,129.4031,129.0885,129.0885,23260.0
2022-08-01 11:20:00,131.29,131.56,131.25,131.51,16654.0,129.059,129.3244,129.0197,129.2753,16654.0
2022-08-01 11:30:00,131.53,131.59,131.35,131.55,13962.0,129.2949,129.3539,129.118,129.3146,13962.0
2022-08-01 11:40:00,131.54,131.85,131.54,131.66,9769.0,129.3048,129.6095,129.3048,129.4227,9769.0
2022-08-01 11:50:00,131.62,131.65,131.47,131.5,8507.0,129.3834,129.4129,129.236,129.2654,8507.0
2022-08-01 12:00:00,131.46,131.54,131.16,131.32,13711.0,129.2261,129.3048,128.9312,129.0885,13711.0
2022-08-01 12:10:00,131.31,131.39,131.05,131.05,6608.0,129.0787,129.1573,128.8231,128.8231,6608.0
2022-08-01 12:20:00,131.09,131.16,130.72,130.92,12598.0,128.8624,128.9312,128.4987,128.6953,12598.0
2022-08-01 12:30:00,130.94,131.05,130.88,130.96,7957.0,128.715,128.8231,128.656,128.7346,7957.0
2022-08-01 12:40:00,130.94,131.28,130.94,131.19,6519.0,128.715,129.0492,128.715,128.9607,6519.0
2022-08-01 12:50:00,131.14,131.14,130.91,131.04,7475.0,128.9116,128.9116,128.6855,128.8133,7475.0
2022-08-01 13:00:00,131.01,131.2,130.8,131.2,17969.0,128.7838,128.9705,128.5773,128.9705,17969.0
2022-08-01 13:10:00,131.2,131.31,131.13,131.2,10111.0,128.9705,129.0787,128.9017,128.9705,10111.0
2022-08-01 13:20:00,131.16,131.29,130.98,130.98,9581.0,128.9312,129.059,128.7543,128.7543,9581.0
2022-08-01 13:30:00,130.96,130.98,130.76,130.76,23389.0,128.7346,128.7543,128.538,128.538,23389.0
2022-08-01 13:40:00,130.75,130.82,130.54,130.65,48355.0,128.5282,128.597,128.3218,128.4299,48355.0
2022-08-01 13:50:00,130.64,130.68,130.52,130.66,15000.0,128.4201,128.4594,128.3021,128.4397,15000.0
2022-08-01 14:00:00,130.65,130.68,130.4,130.47,14352.0,128.4299,128.4594,128.1841,128.2529,14352.0
2022-08-01 14:10:00,130.44,130.53,130.26,130.47,21651.0,128.2235,128.3119,128.0465,128.2529,21651.0
2022-08-01 14:20:00,130.47,130.53,130.21,130.27,11226.0,128.2529,128.3119,127.9974,128.0563,11226.0
2022-08-01 14:30:00,130.25,130.63,130.25,130.61,12559.0,128.0367,128.4102,128.0367,128.3906,12559.0
2022-08-01 14:40:00,130.62,130.64,130.27,130.3,12192.0,128.4004,128.4201,128.0563,128.0858,12192.0
2022-08-01 14:50:00,130.28,130.51,130.23,130.47,10815.0,128.0662,128.2923,128.017,128.2529,10815.0
2022-08-01 15:00:00,130.43,130.59,130.3,130.56,12989.0,128.2136,128.3709,128.0858,128.3414,12989.0
2022-08-01 15:10:00,130.54,130.72,130.52,130.6,20548.0,128.3218,128.4987,128.3021,128.3807,20548.0
2022-08-01 15:20:00,130.61,130.65,130.5,130.61,19806.0,128.3906,128.4299,128.2824,128.3906,19806.0
2022-08-01 15:30:00,130.61,130.8,130.59,130.75,28186.0,128.3906,128.5773,128.3709,128.5282,28186.0
2022-08-01 15:40:00,130.76,131.11,130.71,131.08,29938.0,128.538,128.8821,128.4889,128.8526,29938.0
2022-08-01 15:50:00,131.1,131.11,130.72,130.88,116016.0,128.8722,128.8821,128.4987,128.656,116016.0
2022-08-02 09:30:00,129.84,130.23,129.28,130.12,41405.0,127.6337,128.017,127.0832,127.9089,41405.0
2022-08-02 09:40:00,130.16,130.24,129.49,129.72,19007.0,127.9482,128.0269,127.2896,127.5157,19007.0
2022-08-02 09:50:00,129.92,130.6,129.88,130.5,13560.0,127.7123,128.3807,127.673,128.2824,13560.0
2022-08-02 10:00:00,130.5,130.58,129.68,129.68,16931.0,128.2824,128.3611,127.4764,127.4764,16931.0
2022-08-02 10:10:00,129.72,129.81,129.54,129.71,28504.0,127.5157,127.6042,127.3388,127.5059,28504.0
2022-08-02 10:20:00,129.74,130.0,129.51,130.0,21771.0,127.5354,127.7909,127.3093,127.7909,21771.0
2022-08-02 10:30:00,130.02,130.07,129.72,129.8,19365.0,127.8106,127.8597,127.5157,127.5943,19365.0
2022-08-02 10:40:00,129.78,129.89,129.64,129.8,14657.0,127.5747,127.6828,127.4371,127.5943,14657.0
2022-08-02 10:50:00,129.77,130.35,129.73,130.33,23151.0,127.5648,128.135,127.5255,128.1153,23151.0
2022-08-02 11:00:00,130.31,130.43,130.24,130.43,19612.0,128.0957,128.2136,128.0269,128.2136,19612.0
2022-08-02 11:10:00,130.37,130.38,129.81,129.91,22545.0,128.1546,128.1645,127.6042,127.7025,22545.0
2022-08-02 11:20:00,129.8,129.99,129.73,129.97,21909.0,127.5943,127.7811,127.5255,127.7614,21909.0
2022-08-02 11:30:00,129.99,129.99,129.67,129.74,14062.0,127.7811,127.7811,127.4665,127.5354,14062.0
2022-08-02 11:40:00,129.78,129.9,129.73,129.82,15239.0,127.5747,127.6926,127.5255,127.614,15239.0
2022-08-02 11:50:00,129.81,130.17,129.81,130.1,13835.0,127.6042,127.958,127.6042,127.8892,13835.0
2022-08-02 12:00:00,130.11,130.29,130.09,130.09,11795.0,127.8991,128.076,127.8794,127.8794,11795.0
2022-08-02 12:10:00,130.07,130.37,130.05,130.3,15878.0,127.8597,128.1546,127.8401,128.0858,15878.0
2022-08-02 12:20:00,130.32,130.46,130.26,130.35,13945.0,128.1055,128.2431,128.0465,128.135,13945.0
2022-08-02 12:30:00,130.34,130.36,129.98,130.16,35119.0,128.1252,128.1448,127.7713,127.9482,35119.0
2022-08-02 12:40:00,130.15,130.32,130.11,130.21,18442.0,127.9384,128.1055,127.8991,127.9974,18442.0
2022-08-02 12:50:00,130.22,130.24,130.1,130.18,31845.0,128.0072,128.0269,127.8892,127.9679,31845.0
2022-08-02 13:00:00,130.19,130.23,129.99,130.22,29609.0,127.9777,128.017,127.7811,128.0072,29609.0
2022-08-02 13:10:00,130.23,130.48,130.22,130.22,28251.0,128.017,128.2628,128.0072,128.0072,28251.0
2022-08-02 13:20:00,130.2,130.22,129.97,129.98,20762.0,127.9875,128.0072,127.7614,127.7713,20762.0
2022-08-02 13:30:00,129.97,130.02,129.31,129.35,21520.0,127.7614,127.8106,127.1127,127.152,21520.0
2022-08-02 13:40:00,129.31,129.36,129.02,129.1,18609.0,127.1127,127.1618,126.8276,126.9062,18609.0
2022-08-02 13:50:00,129.06,129.06,128.87,128.96,16866.0,126.8669,126.8669,126.6801,126.7686,16866.0
2022-08-02 14:00:00,128.96,129.33,128.92,129.33,26749.0,126.7686,127.1323,126.7293,127.1323,26749.0
2022-08-02 14:10:00,129.34,129.42,129.07,129.1,17530.0,127.1421,127.2208,126.8767,126.9062,17530.0
2022-08-02 14:20:00,129.09,129.27,129.06,129.23,18898.0,126.8964,127.0733,126.8669,127.034,18898.0
2022-08-02 14:30:00,129.22,129.35,129.19,129.23,14121.0,127.0242,127.152,126.9947,127.034,14121.0
2022-08-02 14:40:00,129.24,129.34,129.15,129.29,17855.0,127.0438,127.1421,126.9554,127.093,17855.0
2022-08-02 14:50:00,129.27,129.33,128.96,129.03,19038.0,127.0733,127.1323,126.7686,126.8374,19038.0
2022-08-02 15:00:00,129.06,129.19,129.05,129.1,24436.0,126.8669,126.9947,126.8571,126.9062,24436.0
2022-08-02 15:10:00,129.1,129.16,128.96,128.96,31079.0,126.9062,126.9652,126.7686,126.7686,31079.0
2022-08-02 15:20:00,128.91,129.08,128.75,129.05,30989.0,126.7195,126.8866,126.5622,126.8571,30989.0
2022-08-02 15:30:00,129.05,129.32,128.97,129.21,66762.0,126.8571,127.1225,126.7784,127.0144,66762.0
2022-08-02 15:40:00,129.2,129.21,128.9,128.92,63056.0,127.0045,127.0144,126.7096,126.7293,63056.0
2022-08-02 15:50:00,128.9,129.1,128.73,128.89,189236.0,126.7096,126.9062,126.5425,126.6998,189236.0
2022-08-03 09:30:00,131.03,132.86,130.41,131.47,95104.0,128.8034,130.6023,128.194,129.236,95104.0
2022-08-03 09:40:00,131.33,132.68,131.2,132.48,72721.0,129.0983,130.4254,128.9705,130.2288,72721.0
2022-08-03 09:50:00,132.48,133.57,132.18,133.27,57306.0,130.2288,131.3003,129.9339,131.0054,57306.0
2022-08-03 10:00:00,133.11,134.24,133.02,134.06,48912.0,130.8481,131.9589,130.7596,131.7819,48912.0
2022-08-03 10:10:00,134.05,134.59,133.67,133.82,36009.0,131.7721,132.3029,131.3986,131.546,36009.0
2022-08-03 10:20:00,133.93,134.0,133.55,133.59,28790.0,131.6542,131.723,131.2806,131.3199,28790.0
2022-08-03 10:30:00,133.56,133.56,133.01,133.52,18236.0,131.2904,131.2904,130.7498,131.2511,18236.0
2022-08-03 10:40:00,133.64,133.82,133.28,133.78,17159.0,131.3691,131.546,131.0152,131.5067,17159.0
2022-08-03 10:50:00,133.86,133.92,133.43,133.5,19751.0,131.5853,131.6443,131.1626,131.2315,19751.0
2022-08-03 11:00:00,133.53,134.29,133.42,134.29,25001.0,131.2609,132.008,131.1528,132.008,25001.0
2022-08-03 11:10:00,134.32,134.67,134.24,134.43,20554.0,132.0375,132.3816,131.9589,132.1457,20554.0
2022-08-03 11:20:00,134.45,134.53,134.23,134.53,19591.0,132.1653,132.244,131.9491,132.244,19591.0
2022-08-03 11:30:00,134.52,134.67,134.37,134.66,21042.0,132.2341,132.3816,132.0867,132.3717,21042.0
2022-08-03 11:40:00,134.69,134.69,134.33,134.35,15353.0,132.4012,132.4012,132.0474,132.067,15353.0
2022-08-03 11:50:00,134.34,134.69,134.21,134.62,12494.0,132.0572,132.4012,131.9294,132.3324,12494.0
2022-08-03 12:00:00,134.65,134.92,134.65,134.77,14425.0,132.3619,132.6273,132.3619,132.4799,14425.0
2022-08-03 12:10:00,134.82,134.82,134.55,134.58,14068.0,132.529,132.529,132.2636,132.2931,14068.0
2022-08-03 12:20:00,134.6,134.78,134.48,134.48,10150.0,132.3128,132.4897,132.1948,132.1948,10150.0
2022-08-03 12:30:00,134.4,134.5,134.19,134.2,9348.0,132.1162,132.2145,131.9097,131.9196,9348.0
2022-08-03 12:40:00,134.18,134.32,134.1,134.28,8013.0,131.8999,132.0375,131.8213,131.9982,8013.0
2022-08-03 12:50:00,134.28,134.39,134.14,134.31,20430.0,131.9982,132.1063,131.8606,132.0277,20430.0
2022-08-03 13:00:00,134.34,134.82,134.31,134.46,11233.0,132.0572,132.529,132.0277,132.1751,11233.0
2022-08-03 13:10:00,134.47,134.65,134.41,134.49,8066.0,132.185,132.3619,132.126,132.2046,8066.0
2022-08-03 13:20:00,134.46,134.55,134.23,134.31,9690.0,132.1751,132.2636,131.9491,132.0277,9690.0
2022-08-03 13:30:00,134.31,134.52,134.21,134.33,9467.0,132.0277,132.2341,131.9294,132.0474,9467.0
2022-08-03 13:40:00,134.24,134.37,134.08,134.12,9628.0,131.9589,132.0867,131.8016,131.8409,9628.0
2022-08-03 13:50:00,134.09,134.17,133.73,134.07,10890.0,131.8114,131.8901,131.4576,131.7918,10890.0
2022-08-03 14:00:00,133.99,134.06,133.55,133.76,16848.0,131.7131,131.7819,131.2806,131.487,16848.0
2022-08-03 14:10:00,133.79,133.89,133.65,133.76,16152.0,131.5165,131.6148,131.3789,131.487,16152.0
2022-08-03 14:20:00,133.78,133.79,133.39,133.48,22031.0,131.5067,131.5165,131.1233,131.2118,22031.0
2022-08-03 14:30:00,133.5,133.5,133.25,133.34,16508.0,131.2315,131.2315,130.9857,131.0742,16508.0
2022-08-03 14:40:00,133.36,133.52,133.29,133.39,18098.0,131.0938,131.2511,131.025,131.1233,18098.0
2022-08-03 14:50:00,133.38,133.53,133.22,133.43,19280.0,131.1135,131.2609,130.9562,131.1626,19280.0
2022-08-03 15:00:00,133.44,133.55,133.35,133.5,30120.0,131.1725,131.2806,131.084,131.2315,30120.0
2022-08-03 15:10:00,133.48,133.86,133.48,133.76,22638.0,131.2118,131.5853,131.2118,131.487,22638.0
2022-08-03 15:20:00,133.78,133.98,133.53,133.55,37963.0,131.5067,131.7033,131.2609,131.2806,37963.0
2022-08-03 15:30:00,133.57,133.6,133.2,133.28,61672.0,131.3003,131.3298,130.9366,131.0152,61672.0
2022-08-03 15:40:00,133.27,133.43,133.18,133.23,71959.0,131.0054,131.1626,130.9169,130.966,71959.0
2022-08-03 15:50:00,133.24,133.37,133.04,133.3,172733.0,130.9759,131.1037,130.7793,131.0349,172733.0
2022-08-04 09:30:00,133.37,133.71,132.87,132.89,50227.0,131.1037,131.4379,130.6122,130.6318,50227.0
2022-08-04 09:40:00,133.0,133.35,132.66,133.16,19636.0,130.74,131.084,130.4057,130.8972,19636.0
2022-08-04 09:50:00,133.04,133.17,132.72,132.8,16187.0,130.7793,130.9071,130.4647,130.5434,16187.0
2022-08-04 10:00:00,132.79,132.84,132.49,132.55,17304.0,130.5335,130.5827,130.2386,130.2976,17304.0
2022-08-04 10:10:00,132.53,132.81,132.38,132.59,9154.0,130.2779,130.5532,130.1305,130.3369,9154.0
2022-08-04 10:20:00,132.53,132.7,132.35,132.43,10226.0,130.2779,130.4451,130.101,130.1796,10226.0
2022-08-04 10:30:00,132.41,132.48,131.99,132.23,45261.0,130.16,130.2288,129.7471,129.983,45261.0
2022-08-04 10:40:00,132.25,132.81,132.15,132.72,11877.0,130.0027,130.5532,129.9044,130.4647,11877.0
2022-08-04 10:50:00,132.64,132.76,132.58,132.67,6190.0,130.3861,130.504,130.3271,130.4156,6190.0
2022-08-04 11:00:00,132.67,132.84,132.5,132.53,22671.0,130.4156,130.5827,130.2485,130.2779,22671.0
2022-08-04 11:10:00,132.59,132.59,132.34,132.51,22499.0,130.3369,130.3369,130.0912,130.2583,22499.0
2022-08-04 11:20:00,132.54,132.57,132.3,132.51,20022.0,130.2878,130.3173,130.0519,130.2583,20022.0
2022-08-04 11:30:00,132.53,132.94,132.5,132.77,23554.0,130.2779,130.681,130.2485,130.5139,23554.0
2022-08-04 11:40:00,132.78,132.97,132.64,132.94,4517.0,130.5237,130.7105,130.3861,130.681,4517.0
2022-08-04 11:50:00,132.94,133.28,132.88,133.26,18847.0,130.681,131.0152,130.622,130.9955,18847.0
2022-08-04 12:00:00,133.3,133.43,132.89,133.05,12441.0,131.0349,131.1626,130.6318,130.7891,12441.0
2022-08-04 12:10:00,133.06,133.12,132.74,132.87,10973.0,130.7989,130.8579,130.4844,130.6122,10973.0
2022-08-04 12:20:00,132.84,132.98,132.75,132.81,11062.0,130.5827,130.7203,130.4942,130.5532,11062.0
2022-08-04 12:30:00,132.79,132.83,132.61,132.72,10726.0,130.5335,130.5728,130.3566,130.4647,10726.0
2022-08-04 12:40:00,132.71,132.72,132.18,132.22,15477.0,130.4549,130.4647,129.9339,129.9732,15477.0
2022-08-04 12:50:00,132.2,132.36,132.15,132.21,7366.0,129.9536,130.1108,129.9044,129.9634,7366.0
2022-08-04 13:00:00,132.22,132.34,132.14,132.26,24702.0,129.9732,130.0912,129.8946,130.0125,24702.0
2022-08-04 13:10:00,132.25,132.41,132.25,132.31,8697.0,130.0027,130.16,130.0027,130.0617,8697.0
2022-08-04 13:20:00,132.3,132.75,132.28,132.65,16054.0,130.0519,130.4942,130.0322,130.3959,16054.0
2022-08-04 13:30:00,132.68,132.85,132.6,132.68,14263.0,130.4254,130.5925,130.3468,130.4254,14263.0
2022-08-04 13:40:00,132.74,132.88,132.67,132.88,9421.0,130.4844,130.622,130.4156,130.622,9421.0
2022-08-04 13:50:00,132.9,132.9,132.73,132.77,15037.0,130.6417,130.6417,130.4745,130.5139,15037.0
2022-08-04 14:00:00,132.81,133.01,132.77,133.0,17717.0,130.5532,130.7498,130.5139,130.74,17717.0
2022-08-04 14:10:00,133.0,133.08,132.7,132.81,33254.0,130.74,130.8186,130.4451,130.5532,33254.0
2022-08-04 14:20:00,132.84,133.23,132.84,133.14,14807.0,130.5827,130.966,130.5827,130.8776,14807.0
2022-08-04 14:30:00,133.15,133.29,132.82,132.82,17953.0,130.8874,131.025,130.563,130.563,17953.0
2022-08-04 14:40:00,132.88,133.12,132.79,133.04,11961.0,130.622,130.8579,130.5335,130.7793,11961.0
2022-08-04 14:50:00,133.03,133.33,133.03,133.33,17850.0,130.7694,131.0643,130.7694,131.0643,17850.0
2022-08-04 15:00:00,133.29,133.41,133.2,133.38,13435.0,131.025,131.143,130.9366,131.1135,13435.0
2022-08-04 15:10:00,133.35,133.8,133.35,133.68,24215.0,131.084,131.5264,131.084,131.4084,24215.0
2022-08-04 15:20:00,133.68,133.7,133.45,133.52,12611.0,131.4084,131.4281,131.1823,131.2511,12611.0
2022-08-04 15:30:00,133.51,133.55,133.29,133.37,28604.0,131.2413,131.2806,131.025,131.1037,28604.0
2022-08-04 15:40:00,133.34,133.43,133.16,133.23,36152.0,131.0742,131.1626,130.8972,130.966,36152.0
2022-08-04 15:50:00,133.24,133.33,133.08,133.33,105396.0,130.9759,131.0643,130.8186,131.0643,105396.0
2022-08-05 09:30:00,132.1,132.5,131.53,132.17,36822.0,129.8552,130.2485,129.2949,129.9241,36822.0
2022-08-05 09:40:00,132.12,132.42,131.91,132.21,21362.0,129.8749,130.1698,129.6685,129.9634,21362.0
2022-08-05 09:50:00,132.2,132.29,131.33,131.41,7511.0,129.9536,130.042,129.0983,129.177,7511.0
2022-08-05 10:00:00,131.45,131.65,131.21,131.45,16409.0,129.2163,129.4129,128.9804,129.2163,16409.0
2022-08-05 10:10:00,131.49,132.25,131.48,132.25,15639.0,129.2556,130.0027,129.2458,130.0027,15639.0
2022-08-05 10:20:00,132.3,132.57,132.27,132.53,14453.0,130.0519,130.3173,130.0224,130.2779,14453.0
2022-08-05 10:30:00,132.55,132.59,132.28,132.53,11964.0,130.2976,130.3369,130.0322,130.2779,11964.0
2022-08-05 10:40:00,132.57,132.62,132.38,132.56,17246.0,130.3173,130.3664,130.1305,130.3074,17246.0
2022-08-05 10:50:00,132.54,132.58,132.37,132.45,12399.0,130.2878,130.3271,130.1207,130.1993,12399.0
2022-08-05 11:00:00,132.43,132.46,132.04,132.19,11076.0,130.1796,130.2091,129.7963,129.9437,11076.0
2022-08-05 11:10:00,132.23,132.34,132.09,132.21,19016.0,129.983,130.0912,129.8454,129.9634,19016.0
2022-08-05 11:20:00,132.21,132.23,131.61,131.67,29002.0,129.9634,129.983,129.3736,129.4326,29002.0
2022-08-05 11:30:00,131.64,131.86,131.37,131.4,12439.0,129.4031,129.6193,129.1377,129.1671,12439.0
2022-08-05 11:40:00,131.38,131.62,131.27,131.51,9344.0,129.1475,129.3834,129.0394,129.2753,9344.0
2022-08-05 11:50:00,131.54,131.66,131.41,131.42,6499.0,129.3048,129.4227,129.177,129.1868,6499.0
2022-08-05 12:00:00,131.39,131.66,131.35,131.55,16233.0,129.1573,129.4227,129.118,129.3146,16233.0
2022-08-05 12:10:00,131.68,131.79,131.55,131.55,3521.0,129.4424,129.5505,129.3146,129.3146,3521.0
2022-08-05 12:20:00,131.56,131.65,131.45,131.55,5004.0,129.3244,129.4129,129.2163,129.3146,5004.0
2022-08-05 12:30:00,131.55,131.55,131.3,131.32,6457.0,129.3146,129.3146,129.0688,129.0885,6457.0
2022-08-05 12:40:00,131.32,131.62,131.32,131.55,8428.0,129.0885,129.3834,129.0885,129.3146,8428.0
2022-08-05 12:50:00,131.56,131.63,131.5,131.63,7722.0,129.3244,129.3932,129.2654,129.3932,7722.0
2022-08-05 13:00:00,131.63,131.91,131.61,131.87,5170.0,129.3932,129.6685,129.3736,129.6292,5170.0
2022-08-05 13:10:00,131.86,131.91,131.76,131.79,6512.0,129.6193,129.6685,129.521,129.5505,6512.0
2022-08-05 13:20:00,131.78,131.87,131.7,131.7,6718.0,129.5407,129.6292,129.462,129.462,6718.0
2022-08-05 13:30:00,131.77,132.07,131.77,132.03,8450.0,129.5309,129.8258,129.5309,129.7864,8450.0
2022-08-05 13:40:00,132.09,132.18,132.02,132.18,7900.0,129.8454,129.9339,129.7766,129.9339,7900.0
2022-08-05 13:50:00,132.24,132.29,132.14,132.22,6323.0,129.9929,130.042,129.8946,129.9732,6323.0
2022-08-05 14:00:00,132.21,132.22,131.9,131.97,8495.0,129.9634,129.9732,129.6586,129.7275,8495.0
2022-08-05 14:10:00,131.97,132.04,131.84,132.04,6244.0,129.7275,129.7963,129.5997,129.7963,6244.0
2022-08-05 14:20:00,132.01,132.06,131.84,131.85,8290.0,129.7668,129.8159,129.5997,129.6095,8290.0
2022-08-05 14:30:00,131.75,131.92,131.73,131.86,6103.0,129.5112,129.6783,129.4915,129.6193,6103.0
2022-08-05 14:40:00,131.86,131.88,131.79,131.79,6728.0,129.6193,129.639,129.5505,129.5505,6728.0
2022-08-05 14:50:00,131.79,131.85,131.68,131.8,7656.0,129.5505,129.6095,129.4424,129.5603,7656.0
2022-08-05 15:00:00,131.83,131.87,131.78,131.87,6191.0,129.5898,129.6292,129.5407,129.6292,6191.0
2022-08-05 15:10:00,131.89,131.99,131.88,131.9,9121.0,129.6488,129.7471,129.639,129.6586,9121.0
2022-08-05 15:20:00,131.81,131.89,131.71,131.89,13021.0,129.5702,129.6488,129.4719,129.6488,13021.0
2022-08-05 15:30:00,131.88,131.96,131.83,131.88,21408.0,129.639,129.7176,129.5898,129.639,21408.0
2022-08-05 15:40:00,131.92,132.27,131.89,132.24,27252.0,129.6783,130.0224,129.6488,129.9929,27252.0
2022-08-05 15:50:00,132.31,132.68,132.31,132.53,113038.0,130.0617,130.4254,130.0617,130.2779,113038.0
2022-08-08 09:30:00,132.75,133.0,132.26,132.89,53368.0,130.4942,130.74,130.0125,130.6318,53368.0
2022-08-08 09:40:00,132.84,133.38,132.77,133.09,21771.0,130.5827,131.1135,130.5139,130.8284,21771.0
2022-08-08 09:50:00,133.05,133.42,132.86,132.86,12351.0,130.7891,131.1528,130.6023,130.6023,12351.0
2022-08-08 10:00:00,132.84,132.93,132.63,132.82,9913.0,130.5827,130.6711,130.3762,130.563,9913.0
2022-08-08 10:10:00,132.74,132.95,132.58,132.68,8902.0,130.4844,130.6908,130.3271,130.4254,8902.0
2022-08-08 10:20:00,132.62,132.99,132.48,132.5,18751.0,130.3664,130.7301,130.2288,130.2485,18751.0
2022-08-08 10:30:00,132.41,132.65,132.09,132.63,18846.0,130.16,130.3959,129.8454,130.3762,18846.0
2022-08-08 10:40:00,132.69,132.74,132.39,132.39,7103.0,130.4352,130.4844,130.1403,130.1403,7103.0
2022-08-08 10:50:00,132.39,132.45,132.18,132.31,14908.0,130.1403,130.1993,129.9339,130.0617,14908.0
2022-08-08 11:00:00,132.26,132.38,132.1,132.31,9111.0,130.0125,130.1305,129.8552,130.0617,9111.0
2022-08-08 11:10:00,132.27,132.39,131.91,132.05,10374.0,130.0224,130.1403,129.6685,129.8061,10374.0
2022-08-08 11:20:00,132.12,132.17,131.91,132.02,14265.0,129.8749,129.9241,129.6685,129.7766,14265.0
2022-08-08 11:30:00,132.02,132.03,131.51,131.51,12557.0,129.7766,129.7864,129.2753,129.2753,12557.0
2022-08-08 11:40:00,131.52,131.54,130.98,131.29,24542.0,129.2851,129.3048,128.7543,129.059,24542.0
2022-08-08 11:50:00,131.29,131.55,131.29,131.5,19342.0,129.059,129.3146,129.059,129.2654,19342.0
2022-08-08 12:00:00,131.47,131.63,131.38,131.41,16165.0,129.236,129.3932,129.1475,129.177,16165.0
2022-08-08 12:10:00,131.41,131.47,131.0,131.01,7360.0,129.177,129.236,128.7739,128.7838,7360.0
2022-08-08 12:20:00,131.03,131.22,131.0,131.09,12417.0,128.8034,128.9902,128.7739,128.8624,12417.0
2022-08-08 12:30:00,131.04,131.14,130.97,131.05,9731.0,128.8133,128.9116,128.7445,128.8231,9731.0
2022-08-08 12:40:00,131.02,131.15,131.02,131.1,5596.0,128.7936,128.9214,128.7936,128.8722,5596.0
2022-08-08 12:50:00,131.12,131.14,130.92,130.93,7437.0,128.8919,128.9116,128.6953,128.7051,7437.0
2022-08-08 13:00:00,130.89,131.03,130.75,131.0,12407.0,128.6658,128.8034,128.5282,128.7739,12407.0
2022-08-08 13:10:00,131.0,131.14,130.98,131.0,7563.0,128.7739,128.9116,128.7543,128.7739,7563.0
2022-08-08 13:20:00,131.02,131.09,130.97,131.0,8966.0,128.7936,128.8624,128.7445,128.7739,8966.0
2022-08-08 13:30:00,130.99,131.09,130.79,130.82,20374.0,128.7641,128.8624,128.5675,128.597,20374.0
2022-08-08 13:40:00,130.81,131.03,130.79,130.96,8655.0,128.5872,128.8034,128.5675,128.7346,8655.0
2022-08-08 13:50:00,130.96,131.08,130.92,131.06,5998.0,128.7346,128.8526,128.6953,128.8329,5998.0
2022-08-08 14:00:00,131.07,131.07,130.67,130.74,9588.0,128.8428,128.8428,128.4495,128.5184,9588.0
2022-08-08 14:10:00,130.72,130.78,130.6,130.61,13494.0,128.4987,128.5577,128.3807,128.3906,13494.0
2022-08-08 14:20:00,130.64,130.71,130.59,130.69,14900.0,128.4201,128.4889,128.3709,128.4692,14900.0
2022-08-08 14:30:00,130.72,130.8,130.65,130.73,7954.0,128.4987,128.5773,128.4299,128.5085,7954.0
2022-08-08 14:40:00,130.77,130.95,130.77,130.84,7574.0,128.5478,128.7248,128.5478,128.6167,7574.0
2022-08-08 14:50:00,130.85,130.96,130.76,130.93,10395.0,128.6265,128.7346,128.538,128.7051,10395.0
2022-08-08 15:00:00,130.95,131.01,130.9,130.99,14661.0,128.7248,128.7838,128.6756,128.7641,14661.0
2022-08-08 15:10:00,131.0,131.1,130.95,131.03,19440.0,128.7739,128.8722,128.7248,128.8034,19440.0
2022-08-08 15:20:00,131.03,131.14,131.0,131.14,21464.0,128.8034,128.9116,128.7739,128.9116,21464.0
2022-08-08 15:30:00,131.13,131.13,130.96,131.0,36435.0,128.9017,128.9017,128.7346,128.7739,36435.0
2022-08-08 15:40:00,131.0,131.29,131.0,131.07,66732.0,128.7739,129.059,128.7739,128.8428,66732.0
2022-08-08 15:50:00,131.08,131.22,130.92,131.03,166961.0,128.8526,128.9902,128.6953,128.8034,166961.0
2022-08-09 09:30:00,130.05,130.58,129.09,129.78,68454.0,127.8401,128.3611,126.8964,127.5747,68454.0
2022-08-09 09:40:00,129.87,130.11,129.4,129.41,32371.0,127.6631,127.8991,127.2011,127.211,32371.0
2022-08-09 09:50:00,129.47,129.53,128.43,128.8,66496.0,127.2699,127.3289,126.2476,126.6113,66496.0
2022-08-09 10:00:00,128.84,128.92,128.42,128.56,37232.0,126.6506,126.7293,126.2378,126.3754,37232.0
2022-08-09 10:10:00,128.55,128.69,128.44,128.56,21675.0,126.3656,126.5032,126.2574,126.3754,21675.0
2022-08-09 10:20:00,128.64,128.71,128.06,128.46,36336.0,126.454,126.5229,125.8839,126.2771,36336.0
2022-08-09 10:30:00,128.46,128.58,128.28,128.49,23088.0,126.2771,126.3951,126.1002,126.3066,23088.0
2022-08-09 10:40:00,128.53,128.59,128.34,128.47,24699.0,126.3459,126.4049,126.1591,126.2869,24699.0
2022-08-09 10:50:00,128.5,128.63,128.36,128.38,42554.0,126.3164,126.4442,126.1788,126.1985,42554.0
2022-08-09 11:00:00,128.4,128.42,128.13,128.37,22349.0,126.2181,126.2378,125.9527,126.1886,22349.0
2022-08-09 11:10:00,128.33,128.84,128.28,128.81,20611.0,126.1493,126.6506,126.1002,126.6212,20611.0
2022-08-09 11:20:00,128.77,128.8,128.4,128.4,15537.0,126.5818,126.6113,126.2181,126.2181,15537.0
2022-08-09 11:30:00,128.43,128.5,128.23,128.26,11309.0,126.2476,126.3164,126.051,126.0805,11309.0
2022-08-09 11:40:00,128.25,128.58,128.25,128.58,16199.0,126.0707,126.3951,126.0707,126.3951,16199.0
2022-08-09 11:50:00,128.55,128.82,128.54,128.69,32167.0,126.3656,126.631,126.3557,126.5032,32167.0
2022-08-09 12:00:00,128.61,128.84,128.53,128.68,7374.0,126.4246,126.6506,126.3459,126.4934,7374.0
2022-08-09 12:10:00,128.7,128.99,128.7,128.91,7430.0,126.513,126.7981,126.513,126.7195,7430.0
2022-08-09 12:20:00,128.9,129.09,128.88,129.04,30835.0,126.7096,126.8964,126.69,126.8472,30835.0
2022-08-09 12:30:00,129.1,129.25,129.07,129.11,5725.0,126.9062,127.0537,126.8767,126.9161,5725.0
2022-08-09 12:40:00,129.13,129.14,128.81,128.85,8164.0,126.9357,126.9455,126.6212,126.6605,8164.0
2022-08-09 12:50:00,128.84,129.11,128.78,129.1,19030.0,126.6506,126.9161,126.5917,126.9062,19030.0
2022-08-09 13:00:00,129.08,129.09,128.89,128.92,19368.0,126.8866,126.8964,126.6998,126.7293,19368.0
2022-08-09 13:10:00,128.9,129.19,128.85,129.09,17490.0,126.7096,126.9947,126.6605,126.8964,17490.0
2022-08-09 13:20:00,129.12,129.12,128.92,129.1,27785.0,126.9259,126.9259,126.7293,126.9062,27785.0
2022-08-09 13:30:00,129.09,129.14,128.86,128.97,15885.0,126.8964,126.9455,126.6703,126.7784,15885.0
2022-08-09 13:40:00,128.96,129.02,128.69,128.75,15255.0,126.7686,126.8276,126.5032,126.5622,15255.0
2022-08-09 13:50:00,128.73,129.03,128.73,128.94,21866.0,126.5425,126.8374,126.5425,126.7489,21866.0
2022-08-09 14:00:00,128.91,129.02,128.88,128.96,10676.0,126.7195,126.8276,126.69,126.7686,10676.0
2022-08-09 14:10:00,128.99,129.03,128.85,128.91,12553.0,126.7981,126.8374,126.6605,126.7195,12553.0
2022-08-09 14:20:00,128.89,128.91,128.64,128.69,18045.0,126.6998,126.7195,126.454,126.5032,18045.0
2022-08-09 14:30:00,128.65,128.76,128.52,128.72,15313.0,126.4639,126.572,126.3361,126.5327,15313.0
2022-08-09 14:40:00,128.72,128.75,128.58,128.72,8412.0,126.5327,126.5622,126.3951,126.5327,8412.0
2022-08-09 14:50:00,128.75,128.97,128.75,128.86,12112.0,126.5622,126.7784,126.5622,126.6703,12112.0
2022-08-09 15:00:00,128.86,128.91,128.7,128.8,10971.0,126.6703,126.7195,126.513,126.6113,10971.0
2022-08-09 15:10:00,128.76,128.86,128.68,128.86,17556.0,126.572,126.6703,126.4934,126.6703,17556.0
2022-08-09 15:20:00,128.87,129.0,128.87,128.97,26672.0,126.6801,126.8079,126.6801,126.7784,26672.0
2022-08-09 15:30:00,128.97,129.11,128.94,129.03,32917.0,126.7784,126.9161,126.7489,126.8374,32917.0
2022-08-09 15:40:00,129.02,129.1,128.88,129.06,34591.0,126.8276,126.9062,126.69,126.8669,34591.0
2022-08-09 15:50:00,129.07,129.31,129.07,129.28,121624.0,126.8767,127.1127,126.8767,127.0832,121624.0
2022-08-10 09:30:00,131.16,131.35,130.1,130.92,41352.0,128.9312,129.118,127.8892,128.6953,41352.0
2022-08-10 09:40:00,131.0,131.47,130.68,131.31,21628.0,128.7739,129.236,128.4594,129.0787,21628.0
2022-08-10 09:50:00,131.46,131.75,131.39,131.65,18310.0,129.2261,129.5112,129.1573,129.4129,18310.0
2022-08-10 10:00:00,131.61,132.2,131.25,131.95,23268.0,129.3736,129.9536,129.0197,129.7078,23268.0
2022-08-10 10:10:00,131.95,132.13,131.38,131.49,14318.0,129.7078,129.8847,129.1475,129.2556,14318.0
2022-08-10 10:20:00,131.57,131.57,131.18,131.52,8235.0,129.3343,129.3343,128.9509,129.2851,8235.0
2022-08-10 10:30:00,131.53,131.78,131.47,131.58,11471.0,129.2949,129.5407,129.236,129.3441,11471.0
2022-08-10 10:40:00,131.6,131.86,131.6,131.62,7721.0,129.3637,129.6193,129.3637,129.3834,7721.0
2022-08-10 10:50:00,131.58,131.82,131.52,131.67,17877.0,129.3441,129.58,129.2851,129.4326,17877.0
2022-08-10 11:00:00,131.69,132.1,131.67,131.91,14712.0,129.4522,129.8552,129.4326,129.6685,14712.0
2022-08-10 11:10:00,131.88,131.9,131.45,131.45,16755.0,129.639,129.6586,129.2163,129.2163,16755.0
2022-08-10 11:20:00,131.45,131.61,131.33,131.41,17749.0,129.2163,129.3736,129.0983,129.177,17749.0
2022-08-10 11:30:00,131.38,131.5,131.04,131.04,25864.0,129.1475,129.2654,128.8133,128.8133,25864.0
2022-08-10 11:40:00,131.02,131.43,130.91,131.36,31783.0,128.7936,129.1966,128.6855,129.1278,31783.0
2022-08-10 11:50:00,131.35,131.67,131.35,131.55,11444.0,129.118,129.4326,129.118,129.3146,11444.0
2022-08-10 12:00:00,131.65,131.73,131.53,131.59,8000.0,129.4129,129.4915,129.2949,129.3539,8000.0
2022-08-10 12:10:00,131.58,131.66,131.37,131.38,8599.0,129.3441,129.4227,129.1377,129.1475,8599.0
2022-08-10 12:20:00,131.39,131.4,131.06,131.14,6188.0,129.1573,129.1671,128.8329,128.9116,6188.0
2022-08-10 12:30:00,131.18,131.31,131.14,131.29,10109.0,128.9509,129.0787,128.9116,129.059,10109.0
2022-08-10 12:40:00,131.31,131.33,131.14,131.27,3733.0,129.0787,129.0983,128.9116,129.0394,3733.0
2022-08-10 12:50:00,131.3,131.49,131.27,131.43,6713.0,129.0688,129.2556,129.0394,129.1966,6713.0
2022-08-10 13:00:00,131.43,131.48,131.3,131.38,5462.0,129.1966,129.2458,129.0688,129.1475,5462.0
2022-08-10 13:10:00,131.41,131.48,131.34,131.36,28241.0,129.177,129.2458,129.1082,129.1278,28241.0
2022-08-10 13:20:00,131.33,131.42,131.26,131.26,5747.0,129.0983,129.1868,129.0295,129.0295,5747.0
2022-08-10 13:30:00,131.22,131.24,130.86,130.92,11267.0,128.9902,129.0099,128.6363,128.6953,11267.0
2022-08-10 13:40:00,130.92,130.97,130.81,130.95,11943.0,128.6953,128.7445,128.5872,128.7248,11943.0
2022-08-10 13:50:00,130.95,130.99,130.65,130.74,11442.0,128.7248,128.7641,128.4299,128.5184,11442.0
2022-08-10 14:00:00,130.74,130.78,130.5,130.61,31828.0,128.5184,128.5577,128.2824,128.3906,31828.0
2022-08-10 14:10:00,130.61,130.77,130.55,130.65,18664.0,128.3906,128.5478,128.3316,128.4299,18664.0
2022-08-10 14:20:00,130.63,130.71,130.46,130.52,11637.0,128.4102,128.4889,128.2431,128.3021,11637.0
2022-08-10 14:30:00,130.52,130.57,130.4,130.46,8353.0,128.3021,128.3512,128.1841,128.2431,8353.0
2022-08-10 14:40:00,130.43,130.48,130.14,130.14,22536.0,128.2136,128.2628,127.9286,127.9286,22536.0
2022-08-10 14:50:00,130.13,130.24,130.11,130.15,14866.0,127.9187,128.0269,127.8991,127.9384,14866.0
2022-08-10 15:00:00,130.11,130.61,130.11,130.56,22576.0,127.8991,128.3906,127.8991,128.3414,22576.0
2022-08-10 15:10:00,130.58,130.81,130.54,130.8,11329.0,128.3611,128.5872,128.3218,128.5773,11329.0
2022-08-10 15:20:00,130.79,131.0,130.7,130.7,33899.0,128.5675,128.7739,128.479,128.479,33899.0
2022-08-10 15:30:00,130.74,131.07,130.74,131.03,19423.0,128.5184,128.8428,128.5184,128.8034,19423.0
2022-08-10 15:40:00,131.02,131.2,130.99,131.08,27799.0,128.7936,128.9705,128.7641,128.8526,27799.0
2022-08-10 15:50:00,131.09,131.2,130.96,131.16,167952.0,128.8624,128.9705,128.7346,128.9312,167952.0
2022-08-11 09:30:00,132.19,132.19,131.07,131.3,32288.0,129.9437,129.9437,128.8428,129.0688,32288.0
2022-08-11 09:40:00,131.33,131.72,131.23,131.61,18559.0,129.0983,129.4817,129.0,129.3736,18559.0
2022-08-11 09:50:00,131.64,131.83,131.38,131.57,67609.0,129.4031,129.5898,129.1475,129.3343,67609.0
2022-08-11 10:00:00,131.55,132.04,131.32,131.99,17662.0,129.3146,129.7963,129.0885,129.7471,17662.0
2022-08-11 10:10:00,132.04,132.18,131.8,132.18,27842.0,129.7963,129.9339,129.5603,129.9339,27842.0
2022-08-11 10:20:00,132.18,132.28,131.89,131.89,9283.0,129.9339,130.0322,129.6488,129.6488,9283.0
2022-08-11 10:30:00,131.93,131.99,131.77,131.82,7595.0,129.6881,129.7471,129.5309,129.58,7595.0
2022-08-11 10:40:00,131.71,131.72,131.18,131.3,8560.0,129.4719,129.4817,128.9509,129.0688,8560.0
2022-08-11 10:50:00,131.31,131.45,131.16,131.28,7618.0,129.0787,129.2163,128.9312,129.0492,7618.0
2022-08-11 11:00:00,131.3,131.38,130.85,130.91,28437.0,129.0688,129.1475,128.6265,128.6855,28437.0
2022-08-11 11:10:00,130.87,131.14,130.7,130.82,9516.0,128.6462,128.9116,128.479,128.597,9516.0
2022-08-11 11:20:00,130.79,131.12,130.79,131.08,8758.0,128.5675,128.8919,128.5675,128.8526,8758.0
2022-08-11 11:30:00,131.06,131.21,130.93,130.94,11166.0,128.8329,128.9804,128.7051,128.715,11166.0
2022-08-11 11:40:00,130.98,131.06,130.76,130.83,10363.0,128.7543,128.8329,128.538,128.6068,10363.0
2022-08-11 11:50:00,130.81,130.86,130.57,130.71,9496.0,128.5872,128.6363,128.3512,128.4889,9496.0
2022-08-11 12:00:00,130.69,130.81,130.59,130.68,7268.0,128.4692,128.5872,128.3709,128.4594,7268.0
2022-08-11 12:10:00,130.7,130.78,130.58,130.68,8304.0,128.479,128.5577,128.3611,128.4594,8304.0
2022-08-11 12:20:00,130.65,131.01,130.64,131.0,7852.0,128.4299,128.7838,128.4201,128.7739,7852.0
2022-08-11 12:30:00,130.97,131.21,130.96,131.01,3993.0,128.7445,128.9804,128.7346,128.7838,3993.0
2022-08-11 12:40:00,130.99,131.06,130.96,131.01,2689.0,128.7641,128.8329,128.7346,128.7838,2689.0
2022-08-11 12:50:00,130.99,131.08,130.92,131.07,4719.0,128.7641,128.8526,128.6953,128.8428,4719.0
2022-08-11 13:00:00,131.07,131.32,131.03,131.25,9421.0,128.8428,129.0885,128.8034,129.0197,9421.0
2022-08-11 13:10:00,131.27,131.36,131.18,131.26,6711.0,129.0394,129.1278,128.9509,129.0295,6711.0
2022-08-11 13:20:00,131.17,131.23,131.03,131.03,3592.0,128.9411,129.0,128.8034,128.8034,3592.0
2022-08-11 13:30:00,131.01,131.04,130.92,130.98,4139.0,128.7838,128.8133,128.6953,128.7543,4139.0
2022-08-11 13:40:00,130.95,131.06,130.89,130.94,3979.0,128.7248,128.8329,128.6658,128.715,3979.0
2022-08-11 13:50:00,130.9,130.94,130.8,130.85,4440.0,128.6756,128.715,128.5773,128.6265,4440.0
2022-08-11 14:00:00,130.82,130.82,130.55,130.55,6126.0,128.597,128.597,128.3316,128.3316,6126.0
2022-08-11 14:10:00,130.56,130.57,130.39,130.5,5578.0,128.3414,128.3512,128.1743,128.2824,5578.0
2022-08-11 14:20:00,130.5,130.52,130.43,130.47,4137.0,128.2824,128.3021,128.2136,128.2529,4137.0
2022-08-11 14:30:00,130.43,130.43,130.19,130.24,7250.0,128.2136,128.2136,127.9777,128.0269,7250.0
2022-08-11 14:40:00,130.25,130.32,130.0,130.1,37749.0,128.0367,128.1055,127.7909,127.8892,37749.0
2022-08-11 14:50:00,130.13,130.14,129.92,130.0,5967.0,127.9187,127.9286,127.7123,127.7909,5967.0
2022-08-11 15:00:00,130.02,130.04,129.89,129.94,5926.0,127.8106,127.8303,127.6828,127.732,5926.0
2022-08-11 15:10:00,129.96,130.02,129.79,129.95,8891.0,127.7516,127.8106,127.5845,127.7418,8891.0
2022-08-11 15:20:00,129.97,130.02,129.86,129.92,8315.0,127.7614,127.8106,127.6533,127.7123,8315.0
2022-08-11 15:30:00,129.95,130.09,129.83,129.87,11542.0,127.7418,127.8794,127.6238,127.6631,11542.0
2022-08-11 15:40:00,129.86,129.93,129.68,129.74,16235.0,127.6533,127.7221,127.4764,127.5354,16235.0
2022-08-11 15:50:00,129.74,129.9,129.59,129.7,77806.0,127.5354,127.6926,127.3879,127.496,77806.0
2022-08-12 09:30:00,130.15,130.8,129.79,130.23,31385.0,127.9384,128.5773,127.5845,128.017,31385.0
2022-08-12 09:40:00,130.26,130.67,130.06,130.37,8207.0,128.0465,128.4495,127.8499,128.1546,8207.0
2022-08-12 09:50:00,130.41,130.77,130.29,130.55,13363.0,128.194,128.5478,128.076,128.3316,13363.0
2022-08-12 10:00:00,130.41,130.58,130.04,130.52,7252.0,128.194,128.3611,127.8303,128.3021,7252.0
2022-08-12 10:10:00,130.58,130.8,130.55,130.67,5316.0,128.3611,128.5773,128.3316,128.4495,5316.0
2022-08-12 10:20:00,130.69,130.71,130.39,130.55,15669.0,128.4692,128.4889,128.1743,128.3316,15669.0
2022-08-12 10:30:00,130.53,130.59,130.22,130.22,8076.0,128.3119,128.3709,128.0072,128.0072,8076.0
2022-08-12 10:40:00,130.3,130.3,130.02,130.16,9235.0,128.0858,128.0858,127.8106,127.9482,9235.0
2022-08-12 10:50:00,130.2,130.37,130.12,130.27,7045.0,127.9875,128.1546,127.9089,128.0563,7045.0
2022-08-12 11:00:00,130.25,130.55,130.24,130.43,10456.0,128.0367,128.3316,128.0269,128.2136,10456.0
2022-08-12 11:10:00,130.43,130.8,130.4,130.66,10121.0,128.2136,128.5773,128.1841,128.4397,10121.0
2022-08-12 11:20:00,130.64,131.05,130.63,130.88,8861.0,128.4201,128.8231,128.4102,128.656,8861.0
2022-08-12 11:30:00,130.85,130.96,130.79,130.96,3740.0,128.6265,128.7346,128.5675,128.7346,3740.0
2022-08-12 11:40:00,130.94,130.96,130.73,130.73,5407.0,128.715,128.7346,128.5085,128.5085,5407.0
2022-08-12 11:50:00,130.71,130.82,130.69,130.72,3333.0,128.4889,128.597,128.4692,128.4987,3333.0
2022-08-12 12:00:00,130.75,130.75,130.59,130.74,3430.0,128.5282,128.5282,128.3709,128.5184,3430.0
2022-08-12 12:10:00,130.76,130.81,130.7,130.75,5614.0,128.538,128.5872,128.479,128.5282,5614.0
2022-08-12 12:20:00,130.73,130.85,130.61,130.67,3607.0,128.5085,128.6265,128.3906,128.4495,3607.0
2022-08-12 12:30:00,130.66,130.72,130.6,130.6,4375.0,128.4397,128.4987,128.3807,128.3807,4375.0
2022-08-12 12:40:00,130.59,130.72,130.57,130.69,3838.0,128.3709,128.4987,128.3512,128.4692,3838.0
2022-08-12 12:50:00,130.76,130.79,130.67,130.75,5437.0,128.538,128.5675,128.4495,128.5282,5437.0
2022-08-12 13:00:00,130.74,130.75,130.64,130.7,3102.0,128.5184,128.5282,128.4201,128.479,3102.0
2022-08-12 13:10:00,130.66,130.71,130.58,130.7,3860.0,128.4397,128.4889,128.3611,128.479,3860.0
2022-08-12 13:20:00,130.76,130.91,130.71,130.87,4828.0,128.538,128.6855,128.4889,128.6462,4828.0
2022-08-12 13:30:00,130.87,130.99,130.79,130.79,9611.0,128.6462,128.7641,128.5675,128.5675,9611.0
2022-08-12 13:40:00,130.81,130.82,130.71,130.72,7774.0,128.5872,128.597,128.4889,128.4987,7774.0
2022-08-12 13:50:00,130.74,130.89,130.72,130.79,4875.0,128.5184,128.6658,128.4987,128.5675,4875.0
2022-08-12 14:00:00,130.78,130.78,130.69,130.69,4523.0,128.5577,128.5577,128.4692,128.4692,4523.0
2022-08-12 14:10:00,130.7,130.86,130.7,130.79,5159.0,128.479,128.6363,128.479,128.5675,5159.0
2022-08-12 14:20:00,130.87,131.02,130.84,130.98,5198.0,128.6462,128.7936,128.6167,128.7543,5198.0
2022-08-12 14:30:00,130.97,131.14,130.97,131.02,6379.0,128.7445,128.9116,128.7445,128.7936,6379.0
2022-08-12 14:40:00,131.02,131.18,131.01,131.09,9844.0,128.7936,128.9509,128.7838,128.8624,9844.0
2022-08-12 14:50:00,131.08,131.26,130.99,131.24,7833.0,128.8526,129.0295,128.7641,129.0099,7833.0
2022-08-12 15:00:00,131.25,131.36,131.18,131.26,6444.0,129.0197,129.1278,128.9509,129.0295,6444.0
2022-08-12 15:10:00,131.28,131.43,131.27,131.33,3933.0,129.0492,129.1966,129.0394,129.0983,3933.0
2022-08-12 15:20:00,131.36,131.43,131.27,131.41,8855.0,129.1278,129.1966,129.0394,129.177,8855.0
2022-08-12 15:30:00,131.42,131.56,131.41,131.44,17078.0,129.1868,129.3244,129.177,129.2065,17078.0
2022-08-12 15:40:00,131.47,131.49,131.32,131.37,19927.0,129.236,129.2556,129.0885,129.1377,19927.0
2022-08-12 15:50:00,131.38,131.48,131.15,131.37,103182.0,129.1475,129.2458,128.9214,129.1377,103182.0
2022-08-15 09:30:00,130.95,131.33,130.34,130.45,37421.0,128.7248,129.0983,128.1252,128.2333,37421.0
2022-08-15 09:40:00,130.52,130.52,129.85,130.15,30930.0,128.3021,128.3021,127.6435,127.9384,30930.0
2022-08-15 09:50:00,130.05,130.32,129.92,130.21,17965.0,127.8401,128.1055,127.7123,127.9974,17965.0
2022-08-15 10:00:00,130.18,130.36,129.99,130.32,24676.0,127.9679,128.1448,127.7811,128.1055,24676.0
2022-08-15 10:10:00,130.38,130.44,130.1,130.11,13457.0,128.1645,128.2235,127.8892,127.8991,13457.0
2022-08-15 10:20:00,130.04,130.2,130.01,130.14,5430.0,127.8303,127.9875,127.8008,127.9286,5430.0
2022-08-15 10:30:00,130.1,130.56,130.09,130.54,13642.0,127.8892,128.3414,127.8794,128.3218,13642.0
2022-08-15 10:40:00,130.48,130.61,130.38,130.48,10258.0,128.2628,128.3906,128.1645,128.2628,10258.0
2022-08-15 10:50:00,130.48,130.78,130.38,130.59,12051.0,128.2628,128.5577,128.1645,128.3709,12051.0
2022-08-15 11:00:00,130.59,131.18,130.58,130.95,28847.0,128.3709,128.9509,128.3611,128.7248,28847.0
2022-08-15 11:10:00,130.89,131.15,130.86,131.11,5367.0,128.6658,128.9214,128.6363,128.8821,5367.0
2022-08-15 11:20:00,131.2,131.32,131.14,131.25,11421.0,128.9705,129.0885,128.9116,129.0197,11421.0
2022-08-15 11:30:00,131.25,131.41,131.15,131.4,9856.0,129.0197,129.177,128.9214,129.1671,9856.0
2022-08-15 11:40:00,131.43,131.8,131.41,131.8,8345.0,129.1966,129.5603,129.177,129.5603,8345.0
2022-08-15 11:50:00,131.83,131.91,131.79,131.87,8173.0,129.5898,129.6685,129.5505,129.6292,8173.0
2022-08-15 12:00:00,131.88,131.98,131.85,131.88,7673.0,129.639,129.7373,129.6095,129.639,7673.0
2022-08-15 12:10:00,131.89,132.02,131.84,132.0,5206.0,129.6488,129.7766,129.5997,129.7569,5206.0
2022-08-15 12:20:00,132.0,132.1,131.86,132.06,12886.0,129.7569,129.8552,129.6193,129.8159,12886.0
2022-08-15 12:30:00,132.06,132.1,131.94,131.95,6159.0,129.8159,129.8552,129.698,129.7078,6159.0
2022-08-15 12:40:00,131.98,132.05,131.85,131.89,3438.0,129.7373,129.8061,129.6095,129.6488,3438.0
2022-08-15 12:50:00,131.91,132.01,131.9,131.94,5704.0,129.6685,129.7668,129.6586,129.698,5704.0
2022-08-15 13:00:00,131.97,131.97,131.8,131.84,13664.0,129.7275,129.7275,129.5603,129.5997,13664.0
2022-08-15 13:10:00,131.83,131.83,131.57,131.59,7718.0,129.5898,129.5898,129.3343,129.3539,7718.0
2022-08-15 13:20:00,131.56,131.69,131.48,131.65,15895.0,129.3244,129.4522,129.2458,129.4129,15895.0
2022-08-15 13:30:00,131.7,131.7,131.37,131.38,6730.0,129.462,129.462,129.1377,129.1475,6730.0
2022-08-15 13:40:00,131.4,131.49,131.38,131.41,3132.0,129.1671,129.2556,129.1475,129.177,3132.0
2022-08-15 13:50:00,131.39,131.39,131.26,131.28,4324.0,129.1573,129.1573,129.0295,129.0492,4324.0
2022-08-15 14:00:00,131.25,131.25,131.04,131.06,4471.0,129.0197,129.0197,128.8133,128.8329,4471.0
2022-08-15 14:10:00,131.04,131.05,130.96,131.0,5337.0,128.8133,128.8231,128.7346,128.7739,5337.0
2022-08-15 14:20:00,131.04,131.06,130.95,131.03,5810.0,128.8133,128.8329,128.7248,128.8034,5810.0
2022-08-15 14:30:00,131.03,131.28,131.02,131.28,7213.0,128.8034,129.0492,128.7936,129.0492,7213.0
2022-08-15 14:40:00,131.28,131.28,131.15,131.16,2524.0,129.0492,129.0492,128.9214,128.9312,2524.0
2022-08-15 14:50:00,131.2,131.42,131.2,131.38,4858.0,128.9705,129.1868,128.9705,129.1475,4858.0
2022-08-15 15:00:00,131.36,131.48,131.3,131.38,4976.0,129.1278,129.2458,129.0688,129.1475,4976.0
2022-08-15 15:10:00,131.37,131.56,131.32,131.54,10368.0,129.1377,129.3244,129.0885,129.3048,10368.0
2022-08-15 15:20:00,131.57,131.72,131.55,131.72,7213.0,129.3343,129.4817,129.3146,129.4817,7213.0
2022-08-15 15:30:00,131.7,131.74,131.6,131.64,12400.0,129.462,129.5014,129.3637,129.4031,12400.0
2022-08-15 15:40:00,131.64,131.68,131.48,131.59,12977.0,129.4031,129.4424,129.2458,129.3539,12977.0
2022-08-15 15:50:00,131.6,131.63,131.34,131.63,78173.0,129.3637,129.3932,129.1082,129.3932,78173.0
2022-08-16 09:30:00,131.28,131.51,130.54,131.15,90015.0,129.0492,129.2753,128.3218,128.9214,90015.0
2022-08-16 09:40:00,131.12,131.46,130.8,131.32,14133.0,128.8919,129.2261,128.5773,129.0885,14133.0
2022-08-16 09:50:00,131.38,131.66,131.02,131.26,15620.0,129.1475,129.4227,128.7936,129.0295,15620.0
2022-08-16 10:00:00,131.14,131.25,130.79,131.14,15436.0,128.9116,129.0197,128.5675,128.9116,15436.0
2022-08-16 10:10:00,131.12,131.45,131.08,131.44,12782.0,128.8919,129.2163,128.8526,129.2065,12782.0
2022-08-16 10:20:00,131.43,131.56,131.29,131.39,13265.0,129.1966,129.3244,129.059,129.1573,13265.0
2022-08-16 10:30:00,131.42,131.6,131.2,131.56,18886.0,129.1868,129.3637,128.9705,129.3244,18886.0
2022-08-16 10:40:00,131.55,131.88,131.52,131.88,16095.0,129.3146,129.639,129.2851,129.639,16095.0
2022-08-16 10:50:00,131.86,132.31,131.85,132.03,14666.0,129.6193,130.0617,129.6095,129.7864,14666.0
2022-08-16 11:00:00,131.97,132.2,131.75,131.92,18304.0,129.7275,129.9536,129.5112,129.6783,18304.0
2022-08-16 11:10:00,131.87,135.0,131.87,132.25,73789.0,129.6292,132.706,129.6292,130.0027,73789.0
2022-08-16 11:20:00,132.28,132.45,132.15,132.3,13234.0,130.0322,130.1993,129.9044,130.0519,13234.0
2022-08-16 11:30:00,132.31,132.41,132.17,132.4,8596.0,130.0617,130.16,129.9241,130.1502,8596.0
2022-08-16 11:40:00,132.4,132.64,132.15,132.64,11982.0,130.1502,130.3861,129.9044,130.3861,11982.0
2022-08-16 11:50:00,132.66,133.08,132.62,133.0,9955.0,130.4057,130.8186,130.3664,130.74,9955.0
2022-08-16 12:00:00,133.02,133.09,132.88,133.0,10039.0,130.7596,130.8284,130.622,130.74,10039.0
2022-08-16 12:10:00,133.04,133.07,132.93,132.93,16282.0,130.7793,130.8088,130.6711,130.6711,16282.0
2022-08-16 12:20:00,132.96,133.35,132.91,133.25,12737.0,130.7006,131.084,130.6515,130.9857,12737.0
2022-08-16 12:30:00,133.19,133.51,133.17,133.5,7647.0,130.9267,131.2413,130.9071,131.2315,7647.0
2022-08-16 12:40:00,133.51,133.62,133.45,133.54,11958.0,131.2413,131.3494,131.1823,131.2708,11958.0
2022-08-16 12:50:00,133.56,133.71,133.53,133.64,10659.0,131.2904,131.4379,131.2609,131.3691,10659.0
2022-08-16 13:00:00,133.65,133.98,133.62,133.98,13554.0,131.3789,131.7033,131.3494,131.7033,13554.0
2022-08-16 13:10:00,133.99,134.14,133.91,134.05,12274.0,131.7131,131.8606,131.6345,131.7721,12274.0
2022-08-16 13:20:00,134.03,134.37,134.02,134.28,10326.0,131.7525,132.0867,131.7426,131.9982,10326.0
2022-08-16 13:30:00,134.29,134.68,134.29,134.68,19617.0,132.008,132.3914,132.008,132.3914,19617.0
2022-08-16 13:40:00,134.69,134.89,134.66,134.89,25124.0,132.4012,132.5978,132.3717,132.5978,25124.0
2022-08-16 13:50:00,134.87,135.3,134.79,135.3,56140.0,132.5782,133.0009,132.4995,133.0009,56140.0
2022-08-16 14:00:00,135.3,135.71,135.22,135.66,61380.0,133.0009,133.4039,132.9222,133.3548,61380.0
2022-08-16 14:10:00,135.64,135.68,135.35,135.5,41148.0,133.3351,133.3744,133.05,133.1975,41148.0
2022-08-16 14:20:00,135.5,135.74,135.47,135.66,25941.0,133.1975,133.4334,133.168,133.3548,25941.0
2022-08-16 14:30:00,135.63,135.81,135.4,135.42,50743.0,133.3253,133.5022,133.0992,133.1188,50743.0
2022-08-16 14:40:00,135.44,135.51,134.93,135.09,39064.0,133.1385,133.2073,132.6372,132.7944,39064.0
2022-08-16 14:50:00,135.09,135.3,134.82,135.26,36645.0,132.7944,133.0009,132.529,132.9616,36645.0
2022-08-16 15:00:00,135.24,135.42,135.05,135.36,24673.0,132.9419,133.1188,132.7551,133.0599,24673.0
2022-08-16 15:10:00,135.3,135.4,135.13,135.36,22258.0,133.0009,133.0992,132.8338,133.0599,22258.0
2022-08-16 15:20:00,135.36,135.64,134.68,135.62,49553.0,133.0599,133.3351,132.3914,133.3154,49553.0
2022-08-16 15:30:00,135.62,135.65,135.27,135.39,32721.0,133.3154,133.3449,132.9714,133.0893,32721.0
2022-08-16 15:40:00,135.37,135.48,135.14,135.46,43783.0,133.0697,133.1778,132.8436,133.1582,43783.0
2022-08-16 15:50:00,135.46,135.48,135.09,135.13,102697.0,133.1582,133.1778,132.7944,132.8338,102697.0
2022-08-17 09:30:00,134.68,135.78,134.29,134.29,68956.0,132.3914,133.4727,132.008,132.008,68956.0
2022-08-17 09:40:00,134.36,134.5,133.9,134.16,23194.0,132.0768,132.2145,131.6247,131.8802,23194.0
2022-08-17 09:50:00,134.03,134.03,133.54,133.75,13604.0,131.7525,131.7525,131.2708,131.4772,13604.0
2022-08-17 10:00:00,133.75,133.76,133.14,133.42,16216.0,131.4772,131.487,130.8776,131.1528,16216.0
2022-08-17 10:10:00,133.45,133.62,133.13,133.52,16057.0,131.1823,131.3494,130.8677,131.2511,16057.0
2022-08-17 10:20:00,133.53,133.64,133.35,133.42,14712.0,131.2609,131.3691,131.084,131.1528,14712.0
2022-08-17 10:30:00,133.48,133.51,133.0,133.22,18913.0,131.2118,131.2413,130.74,130.9562,18913.0
2022-08-17 10:40:00,133.24,133.6,133.2,133.56,19502.0,130.9759,131.3298,130.9366,131.2904,19502.0
2022-08-17 10:50:00,133.6,133.77,133.32,133.37,15825.0,131.3298,131.4969,131.0545,131.1037,15825.0
2022-08-17 11:00:00,133.4,133.49,133.29,133.29,13030.0,131.1332,131.2216,131.025,131.025,13030.0
2022-08-17 11:10:00,133.3,133.5,133.25,133.5,16888.0,131.0349,131.2315,130.9857,131.2315,16888.0
2022-08-17 11:20:00,133.54,133.6,133.43,133.49,17971.0,131.2708,131.3298,131.1626,131.2216,17971.0
2022-08-17 11:30:00,133.51,133.65,133.31,133.41,13116.0,131.2413,131.3789,131.0447,131.143,13116.0
2022-08-17 11:40:00,133.41,133.58,133.26,133.33,25015.0,131.143,131.3101,130.9955,131.0643,25015.0
2022-08-17 11:50:00,133.34,133.39,133.18,133.26,13384.0,131.0742,131.1233,130.9169,130.9955,13384.0
2022-08-17 12:00:00,133.22,133.48,133.19,133.41,10813.0,130.9562,131.2118,130.9267,131.143,10813.0
2022-08-17 12:10:00,133.39,133.66,133.35,133.65,8669.0,131.1233,131.3887,131.084,131.3789,8669.0
2022-08-17 12:20:00,133.65,133.7,133.53,133.65,8744.0,131.3789,131.4281,131.2609,131.3789,8744.0
2022-08-17 12:30:00,133.63,133.7,133.5,133.63,11952.0,131.3593,131.4281,131.2315,131.3593,11952.0
2022-08-17 12:40:00,133.6,133.66,133.5,133.57,7342.0,131.3298,131.3887,131.2315,131.3003,7342.0
2022-08-17 12:50:00,133.56,133.6,133.5,133.59,10884.0,131.2904,131.3298,131.2315,131.3199,10884.0
2022-08-17 13:00:00,133.57,133.73,133.5,133.63,8038.0,131.3003,131.4576,131.2315,131.3593,8038.0
2022-08-17 13:10:00,133.63,133.64,133.44,133.44,13451.0,131.3593,131.3691,131.1725,131.1725,13451.0
2022-08-17 13:20:00,133.43,133.69,133.4,133.6,14217.0,131.1626,131.4182,131.1332,131.3298,14217.0
2022-08-17 13:30:00,133.61,133.7,133.51,133.57,9548.0,131.3396,131.4281,131.2413,131.3003,9548.0
2022-08-17 13:40:00,133.58,133.58,133.48,133.49,11320.0,131.3101,131.3101,131.2118,131.2216,11320.0
2022-08-17 13:50:00,133.5,133.5,133.38,133.38,8433.0,131.2315,131.2315,131.1135,131.1135,8433.0
2022-08-17 14:00:00,133.4,133.81,133.3,133.61,14120.0,131.1332,131.5362,131.0349,131.3396,14120.0
2022-08-17 14:10:00,133.59,134.06,133.56,133.85,11862.0,131.3199,131.7819,131.2904,131.5755,11862.0
2022-08-17 14:20:00,133.84,133.96,133.68,133.89,23763.0,131.5657,131.6836,131.4084,131.6148,23763.0
2022-08-17 14:30:00,133.91,134.25,133.82,134.25,12192.0,131.6345,131.9687,131.546,131.9687,12192.0
2022-08-17 14:40:00,134.24,134.24,133.8,133.8,8946.0,131.9589,131.9589,131.5264,131.5264,8946.0
2022-08-17 14:50:00,133.83,133.88,133.62,133.66,10711.0,131.5559,131.605,131.3494,131.3887,10711.0
2022-08-17 15:00:00,133.66,133.7,133.46,133.55,11348.0,131.3887,131.4281,131.1921,131.2806,11348.0
2022-08-17 15:10:00,133.54,133.55,133.16,133.26,12422.0,131.2708,131.2806,130.8972,130.9955,12422.0
2022-08-17 15:20:00,133.24,133.36,133.15,133.25,14789.0,130.9759,131.0938,130.8874,130.9857,14789.0
2022-08-17 15:30:00,133.28,133.3,133.11,133.17,25176.0,131.0152,131.0349,130.8481,130.9071,25176.0
2022-08-17 15:40:00,133.17,133.38,133.16,133.24,40579.0,130.9071,131.1135,130.8972,130.9759,40579.0
2022-08-17 15:50:00,133.24,133.32,133.07,133.21,127864.0,130.9759,131.0545,130.8088,130.9464,127864.0
2022-08-18 09:30:00,133.24,133.38,132.31,132.95,41670.0,130.9759,131.1135,130.0617,130.6908,41670.0
2022-08-18 09:40:00,132.81,132.9,132.11,132.2,13816.0,130.5532,130.6417,129.8651,129.9536,13816.0
2022-08-18 09:50:00,132.17,132.36,132.05,132.3,8230.0,129.9241,130.1108,129.8061,130.0519,8230.0
2022-08-18 10:00:00,132.25,132.8,131.98,132.76,9986.0,130.0027,130.5434,129.7373,130.504,9986.0
2022-08-18 10:10:00,132.8,132.82,132.61,132.71,7017.0,130.5434,130.563,130.3566,130.4549,7017.0
2022-08-18 10:20:00,132.75,132.93,132.69,132.93,6158.0,130.4942,130.6711,130.4352,130.6711,6158.0
2022-08-18 10:30:00,132.91,132.98,132.69,132.98,6963.0,130.6515,130.7203,130.4352,130.7203,6963.0
2022-08-18 10:40:00,132.99,133.42,132.99,133.27,16446.0,130.7301,131.1528,130.7301,131.0054,16446.0
2022-08-18 10:50:00,133.29,133.31,132.93,133.07,7678.0,131.025,131.0447,130.6711,130.8088,7678.0
2022-08-18 11:00:00,133.08,133.19,133.01,133.13,12384.0,130.8186,130.9267,130.7498,130.8677,12384.0
2022-08-18 11:10:00,133.13,133.51,133.13,133.29,6547.0,130.8677,131.2413,130.8677,131.025,6547.0
2022-08-18 11:20:00,133.19,133.42,133.14,133.39,12047.0,130.9267,131.1528,130.8776,131.1233,12047.0
2022-08-18 11:30:00,133.42,133.62,133.31,133.38,15245.0,131.1528,131.3494,131.0447,131.1135,15245.0
2022-08-18 11:40:00,133.38,133.39,133.25,133.25,4036.0,131.1135,131.1233,130.9857,130.9857,4036.0
2022-08-18 11:50:00,133.27,133.3,133.09,133.11,4170.0,131.0054,131.0349,130.8284,130.8481,4170.0
2022-08-18 12:00:00,133.11,133.17,133.06,133.12,4388.0,130.8481,130.9071,130.7989,130.8579,4388.0
2022-08-18 12:10:00,133.13,133.27,133.13,133.16,4431.0,130.8677,131.0054,130.8677,130.8972,4431.0
2022-08-18 12:20:00,133.09,133.09,132.82,132.93,3023.0,130.8284,130.8284,130.563,130.6711,3023.0
2022-08-18 12:30:00,132.95,132.99,132.9,132.91,4550.0,130.6908,130.7301,130.6417,130.6515,4550.0
2022-08-18 12:40:00,132.93,132.96,132.74,132.8,5622.0,130.6711,130.7006,130.4844,130.5434,5622.0
2022-08-18 12:50:00,132.82,132.86,132.69,132.81,5949.0,130.563,130.6023,130.4352,130.5532,5949.0
2022-08-18 13:00:00,132.81,132.96,132.72,132.96,5476.0,130.5532,130.7006,130.4647,130.7006,5476.0
2022-08-18 13:10:00,132.97,133.01,132.66,132.88,9155.0,130.7105,130.7498,130.4057,130.622,9155.0
2022-08-18 13:20:00,132.91,132.95,132.76,132.86,4565.0,130.6515,130.6908,130.504,130.6023,4565.0
2022-08-18 13:30:00,132.85,132.88,132.76,132.79,5022.0,130.5925,130.622,130.504,130.5335,5022.0
2022-08-18 13:40:00,132.83,132.83,132.58,132.58,7396.0,130.5728,130.5728,130.3271,130.3271,7396.0
2022-08-18 13:50:00,132.55,132.61,132.41,132.49,4721.0,130.2976,130.3566,130.16,130.2386,4721.0
2022-08-18 14:00:00,132.5,132.5,132.31,132.46,11077.0,130.2485,130.2485,130.0617,130.2091,11077.0
2022-08-18 14:10:00,132.44,132.56,132.38,132.56,11545.0,130.1895,130.3074,130.1305,130.3074,11545.0
2022-08-18 14:20:00,132.55,132.63,132.45,132.6,8584.0,130.2976,130.3762,130.1993,130.3468,8584.0
2022-08-18 14:30:00,132.62,132.63,132.54,132.54,8393.0,130.3664,130.3762,130.2878,130.2878,8393.0
2022-08-18 14:40:00,132.56,132.6,132.49,132.5,9361.0,130.3074,130.3468,130.2386,130.2485,9361.0
2022-08-18 14:50:00,132.48,132.74,132.48,132.68,10874.0,130.2288,130.4844,130.2288,130.4254,10874.0
2022-08-18 15:00:00,132.69,133.08,132.68,132.9,16040.0,130.4352,130.8186,130.4254,130.6417,16040.0
2022-08-18 15:10:00,132.9,133.02,132.83,133.0,16518.0,130.6417,130.7596,130.5728,130.74,16518.0
2022-08-18 15:20:00,133.0,133.0,132.8,132.81,18078.0,130.74,130.74,130.5434,130.5532,18078.0
2022-08-18 15:30:00,132.83,132.97,132.77,132.83,31126.0,130.5728,130.7105,130.5139,130.5728,31126.0
2022-08-18 15:40:00,132.83,132.94,132.73,132.93,29902.0,130.5728,130.681,130.4745,130.6711,29902.0
2022-08-18 15:50:00,132.94,132.94,132.13,132.47,155355.0,130.681,130.681,129.8847,130.219,155355.0
2022-08-19 09:30:00,131.83,131.88,131.06,131.68,97005.0,129.5898,129.639,128.8329,129.4424,97005.0
2022-08-19 09:40:00,131.64,131.75,131.08,131.17,22153.0,129.4031,129.5112,128.8526,128.9411,22153.0
2022-08-19 09:50:00,131.17,131.53,131.08,131.15,11923.0,128.9411,129.2949,128.8526,128.9214,11923.0
2022-08-19 10:00:00,131.11,131.39,131.0,131.08,9812.0,128.8821,129.1573,128.7739,128.8526,9812.0
2022-08-19 10:10:00,131.08,131.55,130.97,131.31,16481.0,128.8526,129.3146,128.7445,129.0787,16481.0
2022-08-19 10:20:00,131.34,131.42,131.19,131.37,9265.0,129.1082,129.1868,128.9607,129.1377,9265.0
2022-08-19 10:30:00,131.38,131.51,131.23,131.42,11616.0,129.1475,129.2753,129.0,129.1868,11616.0
2022-08-19 10:40:00,131.45,131.58,131.33,131.53,5832.0,129.2163,129.3441,129.0983,129.2949,5832.0
2022-08-19 10:50:00,131.49,131.5,131.18,131.19,16169.0,129.2556,129.2654,128.9509,128.9607,16169.0
2022-08-19 11:00:00,131.21,131.24,130.99,131.08,13521.0,128.9804,129.0099,128.7641,128.8526,13521.0
2022-08-19 11:10:00,131.08,131.27,131.02,131.19,6832.0,128.8526,129.0394,128.7936,128.9607,6832.0
2022-08-19 11:20:00,131.17,131.19,131.04,131.08,6787.0,128.9411,128.9607,128.8133,128.8526,6787.0
2022-08-19 11:30:00,131.07,131.13,131.02,131.09,7246.0,128.8428,128.9017,128.7936,128.8624,7246.0
2022-08-19 11:40:00,131.08,131.31,131.07,131.24,20158.0,128.8526,129.0787,128.8428,129.0099,20158.0
2022-08-19 11:50:00,131.27,131.29,130.83,130.83,4876.0,129.0394,129.059,128.6068,128.6068,4876.0
2022-08-19 12:00:00,130.75,130.82,130.55,130.59,6359.0,128.5282,128.597,128.3316,128.3709,6359.0
2022-08-19 12:10:00,130.64,130.78,130.63,130.76,5113.0,128.4201,128.5577,128.4102,128.538,5113.0
2022-08-19 12:20:00,130.77,130.77,130.68,130.69,4769.0,128.5478,128.5478,128.4594,128.4692,4769.0
2022-08-19 12:30:00,130.67,130.88,130.64,130.86,5200.0,128.4495,128.656,128.4201,128.6363,5200.0
2022-08-19 12:40:00,130.86,130.87,130.77,130.78,7082.0,128.6363,128.6462,128.5478,128.5577,7082.0
2022-08-19 12:50:00,130.76,130.9,130.75,130.84,4143.0,128.538,128.6756,128.5282,128.6167,4143.0
2022-08-19 13:00:00,130.82,130.88,130.73,130.73,3139.0,128.597,128.656,128.5085,128.5085,3139.0
2022-08-19 13:10:00,130.72,130.76,130.64,130.65,6489.0,128.4987,128.538,128.4201,128.4299,6489.0
2022-08-19 13:20:00,130.62,130.88,130.62,130.84,4345.0,128.4004,128.656,128.4004,128.6167,4345.0
2022-08-19 13:30:00,130.83,130.83,130.63,130.63,3100.0,128.6068,128.6068,128.4102,128.4102,3100.0
2022-08-19 13:40:00,130.62,130.62,130.48,130.57,6268.0,128.4004,128.4004,128.2628,128.3512,6268.0
2022-08-19 13:50:00,130.57,130.66,130.57,130.65,3016.0,128.3512,128.4397,128.3512,128.4299,3016.0
2022-08-19 14:00:00,130.65,130.65,130.51,130.58,4599.0,128.4299,128.4299,128.2923,128.3611,4599.0
2022-08-19 14:10:00,130.59,130.61,130.42,130.42,2651.0,128.3709,128.3906,128.2038,128.2038,2651.0
2022-08-19 14:20:00,130.45,130.46,130.27,130.38,4989.0,128.2333,128.2431,128.0563,128.1645,4989.0
2022-08-19 14:30:00,130.36,130.4,130.32,130.36,5342.0,128.1448,128.1841,128.1055,128.1448,5342.0
2022-08-19 14:40:00,130.39,130.39,130.25,130.3,4952.0,128.1743,128.1743,128.0367,128.0858,4952.0
2022-08-19 14:50:00,130.32,130.42,130.32,130.33,8291.0,128.1055,128.2038,128.1055,128.1153,8291.0
2022-08-19 15:00:00,130.3,130.3,130.12,130.22,9934.0,128.0858,128.0858,127.9089,128.0072,9934.0
2022-08-19 15:10:00,130.21,130.46,130.21,130.44,10873.0,127.9974,128.2431,127.9974,128.2235,10873.0
2022-08-19 15:20:00,130.43,130.45,130.33,130.42,7480.0,128.2136,128.2333,128.1153,128.2038,7480.0
2022-08-19 15:30:00,130.41,130.67,130.38,130.67,29344.0,128.194,128.4495,128.1645,128.4495,29344.0
2022-08-19 15:40:00,130.67,130.79,130.62,130.68,30437.0,128.4495,128.5675,128.4004,128.4594,30437.0
2022-08-19 15:50:00,130.71,130.74,130.43,130.49,101158.0,128.4889,128.5184,128.2136,128.2726,101158.0
2022-08-22 09:30:00,129.89,130.24,128.96,129.1,32596.0,127.6828,128.0269,126.7686,126.9062,32596.0
2022-08-22 09:40:00,129.16,129.26,128.69,128.75,13512.0,126.9652,127.0635,126.5032,126.5622,13512.0
2022-08-22 09:50:00,128.66,129.02,128.63,128.86,7031.0,126.4737,126.8276,126.4442,126.6703,7031.0
2022-08-22 10:00:00,128.81,129.17,128.79,129.03,15190.0,126.6212,126.975,126.6015,126.8374,15190.0
2022-08-22 10:10:00,129.04,129.24,128.94,129.11,5990.0,126.8472,127.0438,126.7489,126.9161,5990.0
2022-08-22 10:20:00,129.12,129.26,128.97,129.03,6403.0,126.9259,127.0635,126.7784,126.8374,6403.0
2022-08-22 10:30:00,129.0,129.23,129.0,129.21,13556.0,126.8079,127.034,126.8079,127.0144,13556.0
2022-08-22 10:40:00,129.26,129.35,129.02,129.04,5601.0,127.0635,127.152,126.8276,126.8472,5601.0
2022-08-22 10:50:00,129.04,129.07,128.83,128.83,5558.0,126.8472,126.8767,126.6408,126.6408,5558.0
2022-08-22 11:00:00,128.8,128.8,128.63,128.72,8532.0,126.6113,126.6113,126.4442,126.5327,8532.0
2022-08-22 11:10:00,128.72,128.73,128.47,128.47,4392.0,126.5327,126.5425,126.2869,126.2869,4392.0
2022-08-22 11:20:00,128.5,128.6,128.48,128.48,6664.0,126.3164,126.4147,126.2968,126.2968,6664.0
2022-08-22 11:30:00,128.49,128.83,128.47,128.65,16672.0,126.3066,126.6408,126.2869,126.4639,16672.0
2022-08-22 11:40:00,128.65,128.87,128.64,128.69,8043.0,126.4639,126.6801,126.454,126.5032,8043.0
2022-08-22 11:50:00,128.74,128.88,128.72,128.86,7521.0,126.5523,126.69,126.5327,126.6703,7521.0
2022-08-22 12:00:00,128.85,128.98,128.73,128.74,8307.0,126.6605,126.7883,126.5425,126.5523,8307.0
2022-08-22 12:10:00,128.75,128.84,128.75,128.81,3721.0,126.5622,126.6506,126.5622,126.6212,3721.0
2022-08-22 12:20:00,128.82,128.93,128.75,128.75,4300.0,126.631,126.7391,126.5622,126.5622,4300.0
2022-08-22 12:30:00,128.81,128.82,128.67,128.78,4886.0,126.6212,126.631,126.4835,126.5917,4886.0
2022-08-22 12:40:00,128.78,128.79,128.65,128.78,6022.0,126.5917,126.6015,126.4639,126.5917,6022.0
2022-08-22 12:50:00,128.76,128.78,128.67,128.72,5293.0,126.572,126.5917,126.4835,126.5327,5293.0
2022-08-22 13:00:00,128.75,128.79,128.61,128.64,5805.0,126.5622,126.6015,126.4246,126.454,5805.0
2022-08-22 13:10:00,128.63,128.77,128.56,128.72,10198.0,126.4442,126.5818,126.3754,126.5327,10198.0
2022-08-22 13:20:00,128.77,128.82,128.73,128.81,5603.0,126.5818,126.631,126.5425,126.6212,5603.0
2022-08-22 13:30:00,128.82,128.85,128.74,128.77,7286.0,126.631,126.6605,126.5523,126.5818,7286.0
2022-08-22 13:40:00,128.77,128.89,128.74,128.87,9079.0,126.5818,126.6998,126.5523,126.6801,9079.0
2022-08-22 13:50:00,128.85,128.93,128.68,128.7,7511.0,126.6605,126.7391,126.4934,126.513,7511.0
2022-08-22 14:00:00,128.71,128.75,128.61,128.61,7839.0,126.5229,126.5622,126.4246,126.4246,7839.0
2022-08-22 14:10:00,128.6,128.63,128.52,128.52,5430.0,126.4147,126.4442,126.3361,126.3361,5430.0
2022-08-22 14:20:00,128.51,128.58,128.46,128.48,8186.0,126.3263,126.3951,126.2771,126.2968,8186.0
2022-08-22 14:30:00,128.45,128.53,128.4,128.41,8907.0,126.2673,126.3459,126.2181,126.228,8907.0
2022-08-22 14:40:00,128.38,128.38,128.28,128.28,5607.0,126.1985,126.1985,126.1002,126.1002,5607.0
2022-08-22 14:50:00,128.28,128.35,128.27,128.34,8596.0,126.1002,126.169,126.0903,126.1591,8596.0
2022-08-22 15:00:00,128.32,128.52,128.32,128.45,15724.0,126.1395,126.3361,126.1395,126.2673,15724.0
2022-08-22 15:10:00,128.45,128.57,128.43,128.44,7696.0,126.2673,126.3852,126.2476,126.2574,7696.0
2022-08-22 15:20:00,128.43,128.43,128.24,128.27,8217.0,126.2476,126.2476,126.0608,126.0903,8217.0
2022-08-22 15:30:00,128.25,128.42,128.16,128.41,21162.0,126.0707,126.2378,125.9822,126.228,21162.0
2022-08-22 15:40:00,128.43,128.47,128.08,128.13,31446.0,126.2476,126.2869,125.9036,125.9527,31446.0
2022-08-22 15:50:00,128.12,128.36,127.63,128.12,148102.0,125.9429,126.1788,125.4612,125.9429,148102.0
2022-08-23 09:30:00,127.06,127.44,126.85,126.97,30964.0,124.9009,125.2744,124.6945,124.8124,30964.0
2022-08-23 09:40:00,126.96,126.98,126.34,126.64,17517.0,124.8026,124.8223,124.1931,124.488,17517.0
2022-08-23 09:50:00,126.76,127.05,126.48,126.5,11156.0,124.606,124.8911,124.3307,124.3504,11156.0
2022-08-23 10:00:00,126.51,126.78,126.28,126.78,9661.0,124.3602,124.6257,124.1341,124.6257,9661.0
2022-08-23 10:10:00,126.73,126.94,126.73,126.8,11955.0,124.5765,124.7829,124.5765,124.6453,11955.0
2022-08-23 10:20:00,126.8,126.95,126.68,126.78,12340.0,124.6453,124.7928,124.5274,124.6257,12340.0
2022-08-23 10:30:00,126.72,126.9,126.6,126.63,7692.0,124.5667,124.7436,124.4487,124.4782,7692.0
2022-08-23 10:40:00,126.6,126.92,126.59,126.78,7602.0,124.4487,124.7633,124.4389,124.6257,7602.0
2022-08-23 10:50:00,126.73,126.8,126.37,126.47,10088.0,124.5765,124.6453,124.2226,124.3209,10088.0
2022-08-23 11:00:00,126.48,126.58,126.33,126.51,8270.0,124.3307,124.429,124.1833,124.3602,8270.0
2022-08-23 11:10:00,126.53,126.72,126.53,126.68,8581.0,124.3799,124.5667,124.3799,124.5274,8581.0
2022-08-23 11:20:00,126.69,126.73,126.59,126.59,9257.0,124.5372,124.5765,124.4389,124.4389,9257.0
2022-08-23 11:30:00,126.57,126.89,126.57,126.88,12410.0,124.4192,124.7338,124.4192,124.724,12410.0
2022-08-23 11:40:00,126.87,127.12,126.82,126.92,9640.0,124.7141,124.9599,124.665,124.7633,9640.0
2022-08-23 11:50:00,126.92,126.99,126.84,126.94,8414.0,124.7633,124.8321,124.6846,124.7829,8414.0
2022-08-23 12:00:00,126.95,127.01,126.86,127.01,6244.0,124.7928,124.8517,124.7043,124.8517,6244.0
2022-08-23 12:10:00,127.03,127.11,126.95,127.11,9610.0,124.8714,124.95,124.7928,124.95,9610.0
2022-08-23 12:20:00,127.12,127.14,127.06,127.12,4516.0,124.9599,124.9795,124.9009,124.9599,4516.0
2022-08-23 12:30:00,127.1,127.19,127.01,127.15,8089.0,124.9402,125.0287,124.8517,124.9894,8089.0
2022-08-23 12:40:00,127.17,127.3,127.14,127.2,6586.0,125.009,125.1368,124.9795,125.0385,6586.0
2022-08-23 12:50:00,127.2,127.27,127.19,127.27,2651.0,125.0385,125.1073,125.0287,125.1073,2651.0
2022-08-23 13:00:00,127.27,127.3,127.12,127.13,6478.0,125.1073,125.1368,124.9599,124.9697,6478.0
2022-08-23 13:10:00,127.14,127.27,127.05,127.1,18373.0,124.9795,125.1073,124.8911,124.9402,18373.0
2022-08-23 13:20:00,127.12,127.36,127.08,127.34,16475.0,124.9599,125.1958,124.9206,125.1761,16475.0
2022-08-23 13:30:00,127.34,127.38,127.2,127.23,10428.0,125.1761,125.2155,125.0385,125.068,10428.0
2022-08-23 13:40:00,127.22,127.27,127.18,127.19,6313.0,125.0582,125.1073,125.0189,125.0287,6313.0
2022-08-23 13:50:00,127.17,127.18,126.95,127.06,7490.0,125.009,125.0189,124.7928,124.9009,7490.0
2022-08-23 14:00:00,127.06,127.06,126.91,126.97,7298.0,124.9009,124.9009,124.7534,124.8124,7298.0
2022-08-23 14:10:00,126.97,127.2,126.94,127.2,8497.0,124.8124,125.0385,124.7829,125.0385,8497.0
2022-08-23 14:20:00,127.2,127.28,127.16,127.23,8592.0,125.0385,125.1172,124.9992,125.068,8592.0
2022-08-23 14:30:00,127.24,127.26,127.13,127.16,7789.0,125.0778,125.0975,124.9697,124.9992,7789.0
2022-08-23 14:40:00,127.15,127.25,127.09,127.14,10301.0,124.9894,125.0877,124.9304,124.9795,10301.0
2022-08-23 14:50:00,127.15,127.19,127.09,127.19,6059.0,124.9894,125.0287,124.9304,125.0287,6059.0
2022-08-23 15:00:00,127.2,127.29,127.06,127.09,13467.0,125.0385,125.127,124.9009,124.9304,13467.0
2022-08-23 15:10:00,127.11,127.26,127.08,127.22,13055.0,124.95,125.0975,124.9206,125.0582,13055.0
2022-08-23 15:20:00,127.22,127.23,127.02,127.14,13937.0,125.0582,125.068,124.8616,124.9795,13937.0
2022-08-23 15:30:00,127.15,127.21,127.11,127.13,16961.0,124.9894,125.0483,124.95,124.9697,16961.0
2022-08-23 15:40:00,127.14,127.23,127.03,127.09,17480.0,124.9795,125.068,124.8714,124.9304,17480.0
2022-08-23 15:50:00,127.07,127.07,126.68,126.76,101729.0,124.9107,124.9107,124.5274,124.606,101729.0
2022-08-24 09:30:00,126.47,126.81,126.12,126.12,27895.0,124.3209,124.6551,123.9769,123.9769,27895.0
2022-08-24 09:40:00,125.96,126.15,125.78,126.02,24183.0,123.8196,124.0064,123.6426,123.8786,24183.0
2022-08-24 09:50:00,125.97,126.68,125.97,126.65,10401.0,123.8294,124.5274,123.8294,124.4979,10401.0
2022-08-24 10:00:00,126.61,126.63,126.27,126.48,9907.0,124.4585,124.4782,124.1243,124.3307,9907.0
2022-08-24 10:10:00,126.54,126.9,126.54,126.67,11104.0,124.3897,124.7436,124.3897,124.5175,11104.0
2022-08-24 10:20:00,126.71,127.02,126.68,126.68,9770.0,124.5568,124.8616,124.5274,124.5274,9770.0
2022-08-24 10:30:00,126.7,126.77,126.53,126.57,5100.0,124.547,124.6158,124.3799,124.4192,5100.0
2022-08-24 10:40:00,126.59,126.59,126.16,126.26,4730.0,124.4389,124.4389,124.0162,124.1145,4730.0
2022-08-24 10:50:00,126.28,126.52,126.21,126.52,14355.0,124.1341,124.3701,124.0653,124.3701,14355.0
2022-08-24 11:00:00,126.48,126.59,126.46,126.52,6081.0,124.3307,124.4389,124.3111,124.3701,6081.0
2022-08-24 11:10:00,126.5,126.66,126.41,126.59,11601.0,124.3504,124.5077,124.2619,124.4389,11601.0
2022-08-24 11:20:00,126.61,126.76,126.6,126.71,8403.0,124.4585,124.606,124.4487,124.5568,8403.0
2022-08-24 11:30:00,126.7,126.83,126.64,126.81,11270.0,124.547,124.6748,124.488,124.6551,11270.0
2022-08-24 11:40:00,126.82,127.0,126.8,126.97,11913.0,124.665,124.8419,124.6453,124.8124,11913.0
2022-08-24 11:50:00,126.97,126.97,126.82,126.82,6737.0,124.8124,124.8124,124.665,124.665,6737.0
2022-08-24 12:00:00,126.79,126.82,126.74,126.82,4517.0,124.6355,124.665,124.5863,124.665,4517.0
2022-08-24 12:10:00,126.83,126.84,126.71,126.75,3261.0,124.6748,124.6846,124.5568,124.5962,3261.0
2022-08-24 12:20:00,126.74,126.74,126.57,126.59,3345.0,124.5863,124.5863,124.4192,124.4389,3345.0
2022-08-24 12:30:00,126.59,126.62,126.4,126.42,4743.0,124.4389,124.4684,124.2521,124.2718,4743.0
2022-08-24 12:40:00,126.43,126.6,126.33,126.44,6780.0,124.2816,124.4487,124.1833,124.2914,6780.0
2022-08-24 12:50:00,126.42,126.5,126.37,126.47,6531.0,124.2718,124.3504,124.2226,124.3209,6531.0
2022-08-24 13:00:00,126.43,126.45,126.17,126.22,4000.0,124.2816,124.3013,124.026,124.0752,4000.0
2022-08-24 13:10:00,126.21,126.21,125.96,125.96,5408.0,124.0653,124.0653,123.8196,123.8196,5408.0
2022-08-24 13:20:00,125.94,126.15,125.93,126.02,16099.0,123.7999,124.0064,123.7901,123.8786,16099.0
2022-08-24 13:30:00,126.0,126.01,125.75,125.97,11214.0,123.8589,123.8687,123.6132,123.8294,11214.0
2022-08-24 13:40:00,125.96,126.09,125.94,126.02,4818.0,123.8196,123.9474,123.7999,123.8786,4818.0
2022-08-24 13:50:00,126.03,126.13,126.02,126.12,6293.0,123.8884,123.9867,123.8786,123.9769,6293.0
2022-08-24 14:00:00,126.12,126.19,126.09,126.16,5296.0,123.9769,124.0457,123.9474,124.0162,5296.0
2022-08-24 14:10:00,126.13,126.17,126.1,126.12,6040.0,123.9867,124.026,123.9572,123.9769,6040.0
2022-08-24 14:20:00,126.07,126.19,126.05,126.16,5120.0,123.9277,124.0457,123.9081,124.0162,5120.0
2022-08-24 14:30:00,126.18,126.19,126.03,126.07,5745.0,124.0358,124.0457,123.8884,123.9277,5745.0
2022-08-24 14:40:00,126.08,126.09,125.91,125.94,4014.0,123.9375,123.9474,123.7704,123.7999,4014.0
2022-08-24 14:50:00,125.92,125.96,125.87,125.96,5307.0,123.7803,123.8196,123.7311,123.8196,5307.0
2022-08-24 15:00:00,125.94,126.05,125.88,126.0,5088.0,123.7999,123.9081,123.7409,123.8589,5088.0
2022-08-24 15:10:00,126.03,126.13,126.0,126.01,8746.0,123.8884,123.9867,123.8589,123.8687,8746.0
2022-08-24 15:20:00,126.0,126.0,125.86,125.86,14339.0,123.8589,123.8589,123.7213,123.7213,14339.0
2022-08-24 15:30:00,125.88,126.03,125.71,126.01,23104.0,123.7409,123.8884,123.5738,123.8687,23104.0
2022-08-24 15:40:00,125.99,126.03,125.81,125.82,18442.0,123.8491,123.8884,123.6721,123.682,18442.0
2022-08-24 15:50:00,125.83,125.88,125.5,125.58,74942.0,123.6918,123.7409,123.3674,123.446,74942.0
2022-08-25 09:30:00,126.26,126.55,125.6,125.75,43177.0,124.1145,124.3996,123.4657,123.6132,43177.0
2022-08-25 09:40:00,125.72,125.72,125.37,125.7,4850.0,123.5837,123.5837,123.2396,123.564,4850.0
2022-08-25 09:50:00,125.63,126.26,125.53,126.14,5499.0,123.4952,124.1145,123.3969,123.9965,5499.0
2022-08-25 10:00:00,126.14,126.7,126.13,126.68,14675.0,123.9965,124.547,123.9867,124.5274,14675.0
2022-08-25 10:10:00,126.68,126.76,126.48,126.58,6840.0,124.5274,124.606,124.3307,124.429,6840.0
2022-08-25 10:20:00,126.67,126.84,126.59,126.79,8008.0,124.5175,124.6846,124.4389,124.6355,8008.0
2022-08-25 10:30:00,126.77,126.99,126.69,126.98,6851.0,124.6158,124.8321,124.5372,124.8223,6851.0
2022-08-25 10:40:00,126.98,127.16,126.95,127.16,14428.0,124.8223,124.9992,124.7928,124.9992,14428.0
2022-08-25 10:50:00,127.13,127.27,126.99,127.0,9071.0,124.9697,125.1073,124.8321,124.8419,9071.0
2022-08-25 11:00:00,127.0,127.01,126.85,126.95,6797.0,124.8419,124.8517,124.6945,124.7928,6797.0
2022-08-25 11:10:00,126.97,126.97,126.58,126.62,6358.0,124.8124,124.8124,124.429,124.4684,6358.0
2022-08-25 11:20:00,126.67,126.75,126.49,126.6,6972.0,124.5175,124.5962,124.3406,124.4487,6972.0
2022-08-25 11:30:00,126.59,126.68,126.5,126.5,5071.0,124.4389,124.5274,124.3504,124.3504,5071.0
2022-08-25 11:40:00,126.53,126.74,126.5,126.73,6724.0,124.3799,124.5863,124.3504,124.5765,6724.0
2022-08-25 11:50:00,126.72,126.77,126.65,126.75,3748.0,124.5667,124.6158,124.4979,124.5962,3748.0
2022-08-25 12:00:00,126.76,126.78,126.68,126.77,1944.0,124.606,124.6257,124.5274,124.6158,1944.0
2022-08-25 12:10:00,126.72,126.74,126.53,126.64,4411.0,124.5667,124.5863,124.3799,124.488,4411.0
2022-08-25 12:20:00,126.7,126.7,126.58,126.59,3240.0,124.547,124.547,124.429,124.4389,3240.0
2022-08-25 12:30:00,126.59,126.64,126.53,126.54,3370.0,124.4389,124.488,124.3799,124.3897,3370.0
2022-08-25 12:40:00,126.56,126.59,126.5,126.56,7575.0,124.4094,124.4389,124.3504,124.4094,7575.0
2022-08-25 12:50:00,126.59,126.72,126.59,126.67,5281.0,124.4389,124.5667,124.4389,124.5175,5281.0
2022-08-25 13:00:00,126.68,126.75,126.53,126.54,7297.0,124.5274,124.5962,124.3799,124.3897,7297.0
2022-08-25 13:10:00,126.57,126.8,126.57,126.77,6804.0,124.4192,124.6453,124.4192,124.6158,6804.0
2022-08-25 13:20:00,126.78,126.99,126.78,126.89,8261.0,124.6257,124.8321,124.6257,124.7338,8261.0
2022-08-25 13:30:00,126.89,127.07,126.88,127.06,10578.0,124.7338,124.9107,124.724,124.9009,10578.0
2022-08-25 13:40:00,127.07,127.11,126.97,127.09,7469.0,124.9107,124.95,124.8124,124.9304,7469.0
2022-08-25 13:50:00,127.13,127.15,127.04,127.12,6883.0,124.9697,124.9894,124.8812,124.9599,6883.0
2022-08-25 14:00:00,127.15,127.18,127.06,127.15,7839.0,124.9894,125.0189,124.9009,124.9894,7839.0
2022-08-25 14:10:00,127.14,127.15,127.08,127.11,5061.0,124.9795,124.9894,124.9206,124.95,5061.0
2022-08-25 14:20:00,127.14,127.15,127.1,127.14,5185.0,124.9795,124.9894,124.9402,124.9795,5185.0
2022-08-25 14:30:00,127.17,127.18,127.11,127.12,6303.0,125.009,125.0189,124.95,124.9599,6303.0
2022-08-25 14:40:00,127.12,127.17,127.04,127.07,8089.0,124.9599,125.009,124.8812,124.9107,8089.0
2022-08-25 14:50:00,127.1,127.11,127.05,127.1,4826.0,124.9402,124.95,124.8911,124.9402,4826.0
2022-08-25 15:00:00,127.11,127.11,127.03,127.05,6726.0,124.95,124.95,124.8714,124.8911,6726.0
2022-08-25 15:10:00,127.03,127.2,127.03,127.2,9214.0,124.8714,125.0385,124.8714,125.0385,9214.0
2022-08-25 15:20:00,127.21,127.33,127.2,127.25,11504.0,125.0483,125.1663,125.0385,125.0877,11504.0
2022-08-25 15:30:00,127.25,127.25,127.12,127.25,18322.0,125.0877,125.0877,124.9599,125.0877,18322.0
2022-08-25 15:40:00,127.26,127.42,127.24,127.4,17919.0,125.0975,125.2548,125.0778,125.2351,17919.0
2022-08-25 15:50:00,127.4,127.62,127.33,127.62,79458.0,125.2351,125.4514,125.1663,125.4514,79458.0
2022-08-26 09:30:00,133.75,134.61,132.7,133.98,675607.0,131.4772,132.3226,130.4451,131.7033,675607.0
2022-08-26 09:40:00,133.97,133.97,132.53,133.3,300499.0,131.6935,131.6935,130.2779,131.0349,300499.0
2022-08-26 09:50:00,133.4,133.97,132.89,133.26,145801.0,131.1332,131.6935,130.6318,130.9955,145801.0
2022-08-26 10:00:00,133.17,133.72,132.15,133.68,280501.0,130.9071,131.4477,129.9044,131.4084,280501.0
2022-08-26 10:10:00,133.76,135.26,133.35,134.1,300583.0,131.487,132.9616,131.084,131.8213,300583.0
2022-08-26 10:20:00,134.13,134.17,132.71,133.13,158990.0,131.8508,131.8901,130.4549,130.8677,158990.0
2022-08-26 10:30:00,133.1,134.13,132.39,133.89,257874.0,130.8383,131.8508,130.1403,131.6148,257874.0
2022-08-26 10:40:00,133.96,134.9,133.65,134.78,147814.0,131.6836,132.6077,131.3789,132.4897,147814.0
2022-08-26 10:50:00,134.78,135.31,134.14,135.2,151832.0,132.4897,133.0107,131.8606,132.9026,151832.0
2022-08-26 11:00:00,135.19,135.85,134.92,135.33,158980.0,132.8927,133.5415,132.6273,133.0304,158980.0
2022-08-26 11:10:00,135.33,135.42,134.01,134.02,98363.0,133.0304,133.1188,131.7328,131.7426,98363.0
2022-08-26 11:20:00,134.03,134.45,133.69,134.45,91563.0,131.7525,132.1653,131.4182,132.1653,91563.0
2022-08-26 11:30:00,134.52,135.08,134.33,135.02,109635.0,132.2341,132.7846,132.0474,132.7256,109635.0
2022-08-26 11:40:00,134.99,135.03,134.16,134.2,64720.0,132.6961,132.7355,131.8802,131.9196,64720.0
2022-08-26 11:50:00,134.15,134.19,133.57,133.71,53153.0,131.8704,131.9097,131.3003,131.4379,53153.0
2022-08-26 12:00:00,133.69,133.69,132.81,132.98,112710.0,131.4182,131.4182,130.5532,130.7203,112710.0
2022-08-26 12:10:00,132.94,133.4,132.87,133.19,71178.0,130.681,131.1332,130.6122,130.9267,71178.0
2022-08-26 12:20:00,133.18,133.47,132.92,133.44,55914.0,130.9169,131.202,130.6613,131.1725,55914.0
2022-08-26 12:30:00,133.49,133.53,133.12,133.22,30892.0,131.2216,131.2609,130.8579,130.9562,30892.0
2022-08-26 12:40:00,133.2,133.79,133.15,133.76,30362.0,130.9366,131.5165,130.8874,131.487,30362.0
2022-08-26 12:50:00,133.77,133.96,133.66,133.84,35634.0,131.4969,131.6836,131.3887,131.5657,35634.0
2022-08-26 13:00:00,133.83,133.83,133.53,133.56,23886.0,131.5559,131.5559,131.2609,131.2904,23886.0
2022-08-26 13:10:00,133.58,133.77,133.35,133.69,23210.0,131.3101,131.4969,131.084,131.4182,23210.0
2022-08-26 13:20:00,133.69,133.79,133.66,133.68,25283.0,131.4182,131.5165,131.3887,131.4084,25283.0
2022-08-26 13:30:00,133.69,133.79,133.45,133.74,23290.0,131.4182,131.5165,131.1823,131.4674,23290.0
2022-08-26 13:40:00,133.77,133.79,133.63,133.75,24418.0,131.4969,131.5165,131.3593,131.4772,24418.0
2022-08-26 13:50:00,133.73,133.74,133.51,133.72,42242.0,131.4576,131.4674,131.2413,131.4477,42242.0
2022-08-26 14:00:00,133.68,133.7,133.53,133.62,25149.0,131.4084,131.4281,131.2609,131.3494,25149.0
2022-08-26 14:10:00,133.62,133.72,133.49,133.49,32368.0,131.3494,131.4477,131.2216,131.2216,32368.0
2022-08-26 14:20:00,133.51,133.62,133.38,133.5,32896.0,131.2413,131.3494,131.1135,131.2315,32896.0
2022-08-26 14:30:00,133.48,133.55,133.33,133.39,24348.0,131.2118,131.2806,131.0643,131.1233,24348.0
2022-08-26 14:40:00,133.37,133.48,133.31,133.42,22224.0,131.1037,131.2118,131.0447,131.1528,22224.0
2022-08-26 14:50:00,133.41,133.41,133.1,133.25,73877.0,131.143,131.143,130.8383,130.9857,73877.0
2022-08-26 15:00:00,133.25,133.32,132.9,132.92,39317.0,130.9857,131.0545,130.6417,130.6613,39317.0
2022-08-26 15:10:00,132.93,133.14,132.75,133.06,64876.0,130.6711,130.8776,130.4942,130.7989,64876.0
2022-08-26 15:20:00,133.07,133.17,132.98,133.04,44935.0,130.8088,130.9071,130.7203,130.7793,44935.0
2022-08-26 15:30:00,133.03,133.07,132.74,132.84,75450.0,130.7694,130.8088,130.4844,130.5827,75450.0
2022-08-26 15:40:00,132.85,132.86,132.13,132.23,132234.0,130.5925,130.6023,129.8847,129.983,132234.0
2022-08-26 15:50:00,132.23,132.49,131.99,132.16,452260.0,129.983,130.2386,129.7471,129.9142,452260.0
2022-08-29 09:30:00,130.45,131.38,129.6,129.98,95807.0,128.2333,129.1475,127.3977,127.7713,95807.0
2022-08-29 09:40:00,129.87,129.99,128.48,128.49,45782.0,127.6631,127.7811,126.2968,126.3066,45782.0
2022-08-29 09:50:00,128.45,128.68,127.61,127.92,85979.0,126.2673,126.4934,125.4415,125.7463,85979.0
2022-08-29 10:00:00,127.93,129.27,127.6,129.27,105200.0,125.7561,127.0733,125.4317,127.0733,105200.0
2022-08-29 10:10:00,129.29,130.7,129.22,130.46,121719.0,127.093,128.479,127.0242,128.2431,121719.0
2022-08-29 10:20:00,130.52,130.6,130.29,130.47,40471.0,128.3021,128.3807,128.076,128.2529,40471.0
2022-08-29 10:30:00,130.55,130.75,130.13,130.35,67847.0,128.3316,128.5282,127.9187,128.135,67847.0
2022-08-29 10:40:00,130.31,130.51,130.09,130.35,27921.0,128.0957,128.2923,127.8794,128.135,27921.0
2022-08-29 10:50:00,130.31,130.31,129.78,129.82,39363.0,128.0957,128.0957,127.5747,127.614,39363.0
2022-08-29 11:00:00,129.81,130.44,129.81,130.33,37470.0,127.6042,128.2235,127.6042,128.1153,37470.0
2022-08-29 11:10:00,130.35,130.35,130.06,130.16,33053.0,128.135,128.135,127.8499,127.9482,33053.0
2022-08-29 11:20:00,130.15,130.34,130.09,130.24,29276.0,127.9384,128.1252,127.8794,128.0269,29276.0
2022-08-29 11:30:00,130.22,130.45,130.04,130.38,28540.0,128.0072,128.2333,127.8303,128.1645,28540.0
2022-08-29 11:40:00,130.36,130.6,130.21,130.6,22340.0,128.1448,128.3807,127.9974,128.3807,22340.0
2022-08-29 11:50:00,130.61,130.67,130.48,130.54,18879.0,128.3906,128.4495,128.2628,128.3218,18879.0
2022-08-29 12:00:00,130.56,130.9,130.53,130.88,24507.0,128.3414,128.6756,128.3119,128.656,24507.0
2022-08-29 12:10:00,130.89,130.97,130.5,130.5,24049.0,128.6658,128.7445,128.2824,128.2824,24049.0
2022-08-29 12:20:00,130.5,130.56,130.17,130.17,24238.0,128.2824,128.3414,127.958,127.958,24238.0
2022-08-29 12:30:00,130.17,130.18,129.7,129.76,23419.0,127.958,127.9679,127.496,127.555,23419.0
2022-08-29 12:40:00,129.88,130.26,129.82,130.26,13884.0,127.673,128.0465,127.614,128.0465,13884.0
2022-08-29 12:50:00,130.27,130.43,130.16,130.25,15919.0,128.0563,128.2136,127.9482,128.0367,15919.0
2022-08-29 13:00:00,130.26,130.32,130.22,130.24,13397.0,128.0465,128.1055,128.0072,128.0269,13397.0
2022-08-29 13:10:00,130.23,130.29,129.84,129.87,19282.0,128.017,128.076,127.6337,127.6631,19282.0
2022-08-29 13:20:00,129.88,130.08,129.86,129.98,44728.0,127.673,127.8696,127.6533,127.7713,44728.0
2022-08-29 13:30:00,129.96,130.28,129.92,130.26,24340.0,127.7516,128.0662,127.7123,128.0465,24340.0
2022-08-29 13:40:00,130.21,130.39,130.18,130.25,17222.0,127.9974,128.1743,127.9679,128.0367,17222.0
2022-08-29 13:50:00,130.25,130.43,130.24,130.41,11797.0,128.0367,128.2136,128.0269,128.194,11797.0
2022-08-29 14:00:00,130.41,130.42,130.2,130.2,14512.0,128.194,128.2038,127.9875,127.9875,14512.0
2022-08-29 14:10:00,130.18,130.18,129.79,129.86,15506.0,127.9679,127.9679,127.5845,127.6533,15506.0
2022-08-29 14:20:00,129.87,129.99,129.81,129.93,13313.0,127.6631,127.7811,127.6042,127.7221,13313.0
2022-08-29 14:30:00,129.94,130.43,129.93,130.42,16161.0,127.732,128.2136,127.7221,128.2038,16161.0
2022-08-29 14:40:00,130.44,130.51,130.36,130.42,19929.0,128.2235,128.2923,128.1448,128.2038,19929.0
2022-08-29 14:50:00,130.4,130.49,130.24,130.43,22170.0,128.1841,128.2726,128.0269,128.2136,22170.0
2022-08-29 15:00:00,130.42,130.53,130.27,130.34,21280.0,128.2038,128.3119,128.0563,128.1252,21280.0
2022-08-29 15:10:00,130.34,130.43,130.28,130.3,20010.0,128.1252,128.2136,128.0662,128.0858,20010.0
2022-08-29 15:20:00,130.31,130.36,130.18,130.29,19651.0,128.0957,128.1448,127.9679,128.076,19651.0
2022-08-29 15:30:00,130.29,130.42,130.24,130.37,28406.0,128.076,128.2038,128.0269,128.1546,28406.0
2022-08-29 15:40:00,130.37,130.45,130.17,130.25,43621.0,128.1546,128.2333,127.958,128.0367,43621.0
2022-08-29 15:50:00,130.25,130.25,129.5,129.6,179054.0,128.0367,128.0367,127.2994,127.3977,179054.0
2022-08-30 09:30:00,128.98,129.05,128.33,128.37,43429.0,126.9787,127.0477,126.3388,126.3782,43429.0
2022-08-30 09:40:00,128.31,128.43,127.76,128.28,31276.0,126.3191,126.4373,125.7777,126.2896,31276.0
2022-08-30 09:50:00,128.34,128.59,127.81,127.81,21963.0,126.3487,126.5948,125.8269,125.8269,21963.0
2022-08-30 10:00:00,127.75,128.01,127.05,127.09,14264.0,125.7678,126.0238,125.0787,125.1181,14264.0
2022-08-30 10:10:00,127.11,127.52,127.11,127.47,22710.0,125.1378,125.5414,125.1378,125.4922,22710.0
2022-08-30 10:20:00,127.52,127.6,127.25,127.46,25940.0,125.5414,125.6202,125.2756,125.4823,25940.0
2022-08-30 10:30:00,127.49,127.51,126.47,126.58,21218.0,125.5119,125.5316,124.5077,124.616,21218.0
2022-08-30 10:40:00,126.51,126.6,126.04,126.06,13750.0,124.5471,124.6357,124.0844,124.1041,13750.0
2022-08-30 10:50:00,126.04,126.56,125.89,126.56,45775.0,124.0844,124.5963,123.9367,124.5963,45775.0
2022-08-30 11:00:00,126.54,126.76,126.31,126.67,13287.0,124.5766,124.7932,124.3502,124.7046,13287.0
2022-08-30 11:10:00,126.67,127.01,126.51,127.01,15519.0,124.7046,125.0393,124.5471,125.0393,15519.0
2022-08-30 11:20:00,127.13,127.41,126.93,127.15,10855.0,125.1574,125.4331,124.9606,125.1771,10855.0
2022-08-30 11:30:00,127.14,127.37,127.02,127.05,15155.0,125.1673,125.3937,125.0492,125.0787,15155.0
2022-08-30 11:40:00,127.05,127.05,126.63,126.68,16454.0,125.0787,125.0787,124.6652,124.7144,16454.0
2022-08-30 11:50:00,126.69,126.87,126.5,126.5,9790.0,124.7243,124.9015,124.5372,124.5372,9790.0
2022-08-30 12:00:00,126.5,126.79,126.4,126.74,32364.0,124.5372,124.8227,124.4388,124.7735,32364.0
2022-08-30 12:10:00,126.73,127.33,126.73,127.33,26290.0,124.7637,125.3543,124.7637,125.3543,26290.0
2022-08-30 12:20:00,127.35,127.45,127.09,127.32,6613.0,125.374,125.4725,125.1181,125.3445,6613.0
2022-08-30 12:30:00,127.36,127.41,127.12,127.26,14171.0,125.3839,125.4331,125.1476,125.2854,14171.0
2022-08-30 12:40:00,127.23,127.38,126.88,127.06,25128.0,125.2559,125.4036,124.9113,125.0885,25128.0
2022-08-30 12:50:00,126.98,127.03,126.66,126.67,22597.0,125.0098,125.059,124.6947,124.7046,22597.0
2022-08-30 13:00:00,126.65,126.82,126.61,126.71,10564.0,124.6849,124.8523,124.6455,124.744,10564.0
2022-08-30 13:10:00,126.79,126.79,126.39,126.39,8500.0,124.8227,124.8227,124.4289,124.4289,8500.0
2022-08-30 13:20:00,126.39,126.48,126.34,126.46,9267.0,124.4289,124.5175,124.3797,124.4978,9267.0
2022-08-30 13:30:00,126.44,126.6,126.4,126.48,12547.0,124.4782,124.6357,124.4388,124.5175,12547.0
2022-08-30 13:40:00,126.54,126.55,126.12,126.32,13859.0,124.5766,124.5864,124.1631,124.36,13859.0
2022-08-30 13:50:00,126.3,126.46,126.2,126.36,11056.0,124.3403,124.4978,124.2419,124.3994,11056.0
2022-08-30 14:00:00,126.36,126.4,126.2,126.29,5050.0,124.3994,124.4388,124.2419,124.3305,5050.0
2022-08-30 14:10:00,126.31,126.32,126.14,126.18,7801.0,124.3502,124.36,124.1828,124.2222,7801.0
2022-08-30 14:20:00,126.18,126.22,125.97,126.16,14618.0,124.2222,124.2616,124.0154,124.2025,14618.0
2022-08-30 14:30:00,126.21,126.39,126.21,126.38,7500.0,124.2517,124.4289,124.2517,124.4191,7500.0
2022-08-30 14:40:00,126.39,126.44,126.27,126.3,10458.0,124.4289,124.4782,124.3108,124.3403,10458.0
2022-08-30 14:50:00,126.32,126.33,126.16,126.24,7362.0,124.36,124.3699,124.2025,124.2813,7362.0
2022-08-30 15:00:00,126.22,126.7,126.2,126.7,13415.0,124.2616,124.7341,124.2419,124.7341,13415.0
2022-08-30 15:10:00,126.71,126.85,126.47,126.52,12016.0,124.744,124.8818,124.5077,124.5569,12016.0
2022-08-30 15:20:00,126.5,126.5,126.36,126.48,17920.0,124.5372,124.5372,124.3994,124.5175,17920.0
2022-08-30 15:30:00,126.45,126.53,126.13,126.51,23737.0,124.488,124.5668,124.173,124.5471,23737.0
2022-08-30 15:40:00,126.52,126.69,126.41,126.48,41702.0,124.5569,124.7243,124.4486,124.5175,41702.0
2022-08-30 15:50:00,126.47,126.58,126.22,126.47,123404.0,124.5077,124.616,124.2616,124.5077,123404.0
2022-08-31 09:30:00,127.68,128.38,127.49,127.95,44475.0,125.6989,126.3881,125.5119,125.9647,44475.0
2022-08-31 09:40:00,127.86,128.65,127.86,128.42,13927.0,125.8761,126.6539,125.8761,126.4274,13927.0
2022-08-31 09:50:00,128.48,128.81,128.17,128.17,14123.0,126.4865,126.8114,126.1813,126.1813,14123.0
2022-08-31 10:00:00,128.1,128.25,127.92,127.98,12758.0,126.1124,126.2601,125.9352,125.9943,12758.0
2022-08-31 10:10:00,127.96,128.12,127.66,127.81,10191.0,125.9746,126.1321,125.6792,125.8269,10191.0
2022-08-31 10:20:00,127.88,127.88,127.26,127.68,13960.0,125.8958,125.8958,125.2854,125.6989,13960.0
2022-08-31 10:30:00,127.61,128.02,127.61,127.65,9360.0,125.63,126.0336,125.63,125.6694,9360.0
2022-08-31 10:40:00,127.71,128.12,127.59,128.07,10466.0,125.7285,126.1321,125.6103,126.0829,10466.0
2022-08-31 10:50:00,128.08,128.12,127.51,127.51,6148.0,126.0927,126.1321,125.5316,125.5316,6148.0
2022-08-31 11:00:00,127.51,127.53,127.09,127.16,8624.0,125.5316,125.5512,125.1181,125.187,8624.0
2022-08-31 11:10:00,127.18,127.18,126.87,127.11,6965.0,125.2067,125.2067,124.9015,125.1378,6965.0
2022-08-31 11:20:00,127.11,127.17,126.86,126.87,10561.0,125.1378,125.1968,124.8916,124.9015,10561.0
2022-08-31 11:30:00,126.9,127.23,126.85,127.16,11267.0,124.931,125.2559,124.8818,125.187,11267.0
2022-08-31 11:40:00,127.19,127.46,127.14,127.46,9678.0,125.2165,125.4823,125.1673,125.4823,9678.0
2022-08-31 11:50:00,127.41,127.72,127.33,127.67,15274.0,125.4331,125.7383,125.3543,125.6891,15274.0
2022-08-31 12:00:00,127.65,127.65,127.41,127.55,8146.0,125.6694,125.6694,125.4331,125.5709,8146.0
2022-08-31 12:10:00,127.48,127.61,127.36,127.47,7053.0,125.502,125.63,125.3839,125.4922,7053.0
2022-08-31 12:20:00,127.45,127.54,127.3,127.52,7032.0,125.4725,125.5611,125.3248,125.5414,7032.0
2022-08-31 12:30:00,127.51,127.66,127.45,127.51,7478.0,125.5316,125.6792,125.4725,125.5316,7478.0
2022-08-31 12:40:00,127.54,127.54,127.37,127.47,7007.0,125.5611,125.5611,125.3937,125.4922,7007.0
2022-08-31 12:50:00,127.48,127.51,127.4,127.44,5166.0,125.502,125.5316,125.4233,125.4626,5166.0
2022-08-31 13:00:00,127.44,127.49,127.24,127.28,7685.0,125.4626,125.5119,125.2657,125.3051,7685.0
2022-08-31 13:10:00,127.3,127.35,127.17,127.2,7263.0,125.3248,125.374,125.1968,125.2264,7263.0
2022-08-31 13:20:00,127.18,127.2,126.95,127.05,7259.0,125.2067,125.2264,124.9802,125.0787,7259.0
2022-08-31 13:30:00,127.03,127.1,126.91,126.92,12176.0,125.059,125.1279,124.9409,124.9507,12176.0
2022-08-31 13:40:00,126.88,126.89,126.73,126.78,6145.0,124.9113,124.9212,124.7637,124.8129,6145.0
2022-08-31 13:50:00,126.79,126.93,126.77,126.93,6852.0,124.8227,124.9606,124.803,124.9606,6852.0
2022-08-31 14:00:00,126.92,127.07,126.82,126.98,8022.0,124.9507,125.0984,124.8523,125.0098,8022.0
2022-08-31 14:10:00,126.98,127.19,126.93,127.04,3800.0,125.0098,125.2165,124.9606,125.0688,3800.0
2022-08-31 14:20:00,127.06,127.28,127.03,127.11,5648.0,125.0885,125.3051,125.059,125.1378,5648.0
2022-08-31 14:30:00,127.14,127.15,126.92,126.92,5351.0,125.1673,125.1771,124.9507,124.9507,5351.0
2022-08-31 14:40:00,126.9,126.9,126.59,126.83,9026.0,124.931,124.931,124.6258,124.8621,9026.0
2022-08-31 14:50:00,126.81,126.84,126.72,126.79,16202.0,124.8424,124.8719,124.7538,124.8227,16202.0
2022-08-31 15:00:00,126.79,126.94,126.66,126.79,7479.0,124.8227,124.9704,124.6947,124.8227,7479.0
2022-08-31 15:10:00,126.81,127.25,126.78,127.17,17865.0,124.8424,125.2756,124.8129,125.1968,17865.0
2022-08-31 15:20:00,127.17,127.17,126.71,126.76,10648.0,125.1968,125.1968,124.744,124.7932,10648.0
2022-08-31 15:30:00,126.74,126.77,126.57,126.72,14251.0,124.7735,124.803,124.6061,124.7538,14251.0
2022-08-31 15:40:00,126.72,127.06,126.65,126.92,20349.0,124.7538,125.0885,124.6849,124.9507,20349.0
2022-08-31 15:50:00,126.96,127.35,126.84,126.86,149996.0,124.9901,125.374,124.8719,124.8916,149996.0
2022-09-01 09:30:00,125.88,126.82,125.88,126.71,35975.0,123.9268,124.8523,123.9268,124.744,35975.0
2022-09-01 09:40:00,126.79,127.2,126.79,126.94,14353.0,124.8227,125.2264,124.8227,124.9704,14353.0
2022-09-01 09:50:00,127.0,127.06,126.71,126.77,7949.0,125.0295,125.0885,124.744,124.803,7949.0
2022-09-01 10:00:00,126.99,127.09,126.42,126.57,14267.0,125.0196,125.1181,124.4585,124.6061,14267.0
2022-09-01 10:10:00,126.56,126.62,126.36,126.62,11606.0,124.5963,124.6554,124.3994,124.6554,11606.0
2022-09-01 10:20:00,126.64,127.06,126.6,126.97,10861.0,124.6751,125.0885,124.6357,124.9999,10861.0
2022-09-01 10:30:00,127.0,127.03,126.45,126.45,11381.0,125.0295,125.059,124.488,124.488,11381.0
2022-09-01 10:40:00,126.52,126.6,126.34,126.54,7968.0,124.5569,124.6357,124.3797,124.5766,7968.0
2022-09-01 10:50:00,126.55,126.73,126.5,126.64,25853.0,124.5864,124.7637,124.5372,124.6751,25853.0
2022-09-01 11:00:00,126.66,127.13,126.48,126.9,25351.0,124.6947,125.1574,124.5175,124.931,25351.0
2022-09-01 11:10:00,126.94,127.01,126.69,126.77,10764.0,124.9704,125.0393,124.7243,124.803,10764.0
2022-09-01 11:20:00,126.74,126.78,126.45,126.5,12114.0,124.7735,124.8129,124.488,124.5372,12114.0
2022-09-01 11:30:00,126.47,126.65,126.28,126.34,25048.0,124.5077,124.6849,124.3206,124.3797,25048.0
2022-09-01 11:40:00,126.31,126.35,126.11,126.23,9869.0,124.3502,124.3896,124.1533,124.2714,9869.0
2022-09-01 11:50:00,126.28,126.64,126.28,126.64,9587.0,124.3206,124.6751,124.3206,124.6751,9587.0
2022-09-01 12:00:00,126.65,126.99,126.62,126.97,19647.0,124.6849,125.0196,124.6554,124.9999,19647.0
2022-09-01 12:10:00,126.94,127.09,126.78,127.01,11500.0,124.9704,125.1181,124.8129,125.0393,11500.0
2022-09-01 12:20:00,127.02,127.02,126.88,126.89,12183.0,125.0492,125.0492,124.9113,124.9212,12183.0
2022-09-01 12:30:00,126.88,126.88,126.61,126.61,5411.0,124.9113,124.9113,124.6455,124.6455,5411.0
2022-09-01 12:40:00,126.6,126.6,126.32,126.36,8653.0,124.6357,124.6357,124.36,124.3994,8653.0
2022-09-01 12:50:00,126.35,126.35,126.02,126.19,8191.0,124.3896,124.3896,124.0647,124.232,8191.0
2022-09-01 13:00:00,126.13,126.34,126.07,126.3,6990.0,124.173,124.3797,124.1139,124.3403,6990.0
2022-09-01 13:10:00,126.29,126.54,126.28,126.45,7115.0,124.3305,124.5766,124.3206,124.488,7115.0
2022-09-01 13:20:00,126.48,126.79,126.47,126.76,9098.0,124.5175,124.8227,124.5077,124.7932,9098.0
2022-09-01 13:30:00,126.76,126.78,126.62,126.62,9158.0,124.7932,124.8129,124.6554,124.6554,9158.0
2022-09-01 13:40:00,126.64,126.65,126.39,126.42,5498.0,124.6751,124.6849,124.4289,124.4585,5498.0
2022-09-01 13:50:00,126.41,126.43,126.18,126.32,8068.0,124.4486,124.4683,124.2222,124.36,8068.0
2022-09-01 14:00:00,126.31,126.49,126.23,126.37,7399.0,124.3502,124.5274,124.2714,124.4092,7399.0
2022-09-01 14:10:00,126.39,126.45,126.28,126.45,6055.0,124.4289,124.488,124.3206,124.488,6055.0
2022-09-01 14:20:00,126.49,127.09,126.49,126.92,20604.0,124.5274,125.1181,124.5274,124.9507,20604.0
2022-09-01 14:30:00,126.94,127.09,126.9,127.09,13426.0,124.9704,125.1181,124.931,125.1181,13426.0
2022-09-01 14:40:00,127.19,127.31,127.07,127.12,28737.0,125.2165,125.3347,125.0984,125.1476,28737.0
2022-09-01 14:50:00,127.14,127.39,127.09,127.18,9864.0,125.1673,125.4134,125.1181,125.2067,9864.0
2022-09-01 15:00:00,127.18,127.49,127.15,127.48,13165.0,125.2067,125.5119,125.1771,125.502,13165.0
2022-09-01 15:10:00,127.49,127.57,127.3,127.3,8846.0,125.5119,125.5906,125.3248,125.3248,8846.0
2022-09-01 15:20:00,127.26,127.33,127.21,127.23,12072.0,125.2854,125.3543,125.2362,125.2559,12072.0
2022-09-01 15:30:00,127.22,127.36,127.08,127.31,24556.0,125.2461,125.3839,125.1082,125.3347,24556.0
2022-09-01 15:40:00,127.32,127.32,126.89,126.91,21216.0,125.3445,125.3445,124.9212,124.9409,21216.0
2022-09-01 15:50:00,126.94,127.76,126.93,127.67,124510.0,124.9704,125.7777,124.9606,125.6891,124510.0
2022-09-02 09:30:00,127.92,128.29,127.05,127.34,44776.0,125.9352,126.2995,125.0787,125.3642,44776.0
2022-09-02 09:40:00,127.34,127.62,126.94,127.41,10907.0,125.3642,125.6398,124.9704,125.4331,10907.0
2022-09-02 09:50:00,127.45,127.67,127.33,127.47,8358.0,125.4725,125.6891,125.3543,125.4922,8358.0
2022-09-02 10:00:00,127.52,127.63,127.14,127.62,7909.0,125.5414,125.6497,125.1673,125.6398,7909.0
2022-09-02 10:10:00,127.58,128.0,127.57,127.65,11720.0,125.6005,126.014,125.5906,125.6694,11720.0
2022-09-02 10:20:00,127.69,127.8,127.54,127.72,19720.0,125.7088,125.8171,125.5611,125.7383,19720.0
2022-09-02 10:30:00,127.72,128.08,127.69,128.05,14680.0,125.7383,126.0927,125.7088,126.0632,14680.0
2022-09-02 10:40:00,128.02,128.02,127.82,128.0,11398.0,126.0336,126.0336,125.8367,126.014,11398.0
2022-09-02 10:50:00,128.03,128.03,127.59,127.67,14739.0,126.0435,126.0435,125.6103,125.6891,14739.0
2022-09-02 11:00:00,127.7,128.06,127.59,127.85,7387.0,125.7186,126.073,125.6103,125.8663,7387.0
2022-09-02 11:10:00,127.82,128.01,127.78,127.91,11371.0,125.8367,126.0238,125.7974,125.9253,11371.0
2022-09-02 11:20:00,127.93,128.15,127.89,128.13,23324.0,125.945,126.1616,125.9057,126.1419,23324.0
2022-09-02 11:30:00,128.12,128.23,127.99,128.11,6166.0,126.1321,126.2404,126.0041,126.1222,6166.0
2022-09-02 11:40:00,128.12,128.29,127.95,128.26,6309.0,126.1321,126.2995,125.9647,126.2699,6309.0
2022-09-02 11:50:00,128.27,128.45,128.26,128.38,6749.0,126.2798,126.457,126.2699,126.3881,6749.0
2022-09-02 12:00:00,128.44,128.44,128.26,128.37,5730.0,126.4471,126.4471,126.2699,126.3782,5730.0
2022-09-02 12:10:00,128.33,128.33,128.03,128.07,4663.0,126.3388,126.3388,126.0435,126.0829,4663.0
2022-09-02 12:20:00,128.07,128.07,127.42,127.42,6376.0,126.0829,126.0829,125.443,125.443,6376.0
2022-09-02 12:30:00,127.41,127.52,127.02,127.12,7484.0,125.4331,125.5414,125.0492,125.1476,7484.0
2022-09-02 12:40:00,127.13,127.13,126.75,126.82,8935.0,125.1574,125.1574,124.7833,124.8523,8935.0
2022-09-02 12:50:00,126.8,126.83,126.55,126.64,6237.0,124.8326,124.8621,124.5864,124.6751,6237.0
2022-09-02 13:00:00,126.59,126.63,126.3,126.4,8084.0,124.6258,124.6652,124.3403,124.4388,8084.0
2022-09-02 13:10:00,126.39,126.49,126.26,126.35,6760.0,124.4289,124.5274,124.3009,124.3896,6760.0
2022-09-02 13:20:00,126.34,126.34,125.91,125.95,10912.0,124.3797,124.3797,123.9564,123.9958,10912.0
2022-09-02 13:30:00,125.95,126.06,125.24,125.89,31407.0,123.9958,124.1041,123.2968,123.9367,31407.0
2022-09-02 13:40:00,125.9,126.06,125.49,125.49,7744.0,123.9465,124.1041,123.5429,123.5429,7744.0
2022-09-02 13:50:00,125.47,125.51,125.27,125.38,10193.0,123.5232,123.5626,123.3263,123.4346,10193.0
2022-09-02 14:00:00,125.44,125.55,125.3,125.52,7580.0,123.4937,123.602,123.3558,123.5724,7580.0
2022-09-02 14:10:00,125.5,125.57,125.25,125.37,6294.0,123.5527,123.6217,123.3066,123.4248,6294.0
2022-09-02 14:20:00,125.4,125.62,125.35,125.59,5773.0,123.4543,123.6709,123.4051,123.6413,5773.0
2022-09-02 14:30:00,125.58,125.68,125.42,125.66,6106.0,123.6315,123.7299,123.474,123.7103,6106.0
2022-09-02 14:40:00,125.63,125.68,125.51,125.59,4930.0,123.6807,123.7299,123.5626,123.6413,4930.0
2022-09-02 14:50:00,125.6,125.61,125.39,125.39,7572.0,123.6512,123.661,123.4444,123.4444,7572.0
2022-09-02 15:00:00,125.39,125.69,125.36,125.6,6304.0,123.4444,123.7398,123.4149,123.6512,6304.0
2022-09-02 15:10:00,125.56,125.69,125.44,125.62,11192.0,123.6118,123.7398,123.4937,123.6709,11192.0
2022-09-02 15:20:00,125.64,125.72,125.19,125.39,8504.0,123.6906,123.7693,123.2476,123.4444,8504.0
2022-09-02 15:30:00,125.37,125.38,125.0,125.08,29394.0,123.4248,123.4346,123.0605,123.1393,29394.0
2022-09-02 15:40:00,125.09,125.29,125.0,125.29,40892.0,123.1491,123.346,123.0605,123.346,40892.0
2022-09-02 15:50:00,125.29,125.45,125.14,125.36,121585.0,123.346,123.5035,123.1983,123.4149,121585.0
2022-09-06 09:30:00,124.42,124.82,123.42,123.96,70249.0,122.4895,122.8833,121.505,122.0366,70249.0
2022-09-06 09:40:00,123.87,124.04,123.54,124.01,26034.0,121.948,122.1154,121.6232,122.0859,26034.0
2022-09-06 09:50:00,124.04,124.04,123.34,123.62,21835.0,122.1154,122.1154,121.4263,121.7019,21835.0
2022-09-06 10:00:00,123.62,123.62,122.98,123.29,27321.0,121.7019,121.7019,121.0718,121.377,27321.0
2022-09-06 10:10:00,123.29,123.33,122.99,123.22,26693.0,121.377,121.4164,121.0817,121.3081,26693.0
2022-09-06 10:20:00,123.2,123.2,122.6,122.87,16174.0,121.2884,121.2884,120.6977,120.9635,16174.0
2022-09-06 10:30:00,122.75,123.3,122.54,123.26,25392.0,120.8454,121.3869,120.6387,121.3475,25392.0
2022-09-06 10:40:00,123.27,123.61,123.25,123.4,32474.0,121.3573,121.6921,121.3377,121.4853,32474.0
2022-09-06 10:50:00,123.39,123.92,123.36,123.88,30886.0,121.4755,121.9973,121.4459,121.9579,30886.0
2022-09-06 11:00:00,123.92,124.38,123.8,124.2,127298.0,121.9973,122.4501,121.8791,122.2729,127298.0
2022-09-06 11:10:00,124.17,124.35,124.01,124.26,15183.0,122.2434,122.4206,122.0859,122.332,15183.0
2022-09-06 11:20:00,124.22,124.42,124.03,124.03,17620.0,122.2926,122.4895,122.1055,122.1055,17620.0
2022-09-06 11:30:00,124.02,124.17,123.84,124.02,18097.0,122.0957,122.2434,121.9185,122.0957,18097.0
2022-09-06 11:40:00,124.01,125.06,123.95,124.47,69190.0,122.0859,123.1196,122.0268,122.5387,69190.0
2022-09-06 11:50:00,124.51,125.05,124.5,124.77,24251.0,122.5781,123.1097,122.5683,122.8341,24251.0
2022-09-06 12:00:00,124.78,124.78,124.03,124.1,19607.0,122.8439,122.8439,122.1055,122.1745,19607.0
2022-09-06 12:10:00,124.06,124.18,123.77,123.91,16893.0,122.1351,122.2532,121.8496,121.9874,16893.0
2022-09-06 12:20:00,123.91,123.96,123.64,123.92,13927.0,121.9874,122.0366,121.7216,121.9973,13927.0
2022-09-06 12:30:00,123.92,124.18,123.87,124.07,27413.0,121.9973,122.2532,121.948,122.1449,27413.0
2022-09-06 12:40:00,124.08,124.16,123.94,124.01,12240.0,122.1548,122.2335,122.0169,122.0859,12240.0
2022-09-06 12:50:00,124.05,124.15,123.95,124.09,14111.0,122.1252,122.2237,122.0268,122.1646,14111.0
2022-09-06 13:00:00,124.02,124.03,123.81,123.81,16364.0,122.0957,122.1055,121.889,121.889,16364.0
2022-09-06 13:10:00,123.82,124.06,123.69,124.06,12964.0,121.8988,122.1351,121.7708,122.1351,12964.0
2022-09-06 13:20:00,124.02,124.11,123.91,123.98,12257.0,122.0957,122.1843,121.9874,122.0563,12257.0
2022-09-06 13:30:00,123.93,124.21,123.9,124.03,12685.0,122.0071,122.2828,121.9776,122.1055,12685.0
2022-09-06 13:40:00,124.04,124.18,123.93,123.98,8888.0,122.1154,122.2532,122.0071,122.0563,8888.0
2022-09-06 13:50:00,123.98,124.27,123.89,124.18,11321.0,122.0563,122.3418,121.9677,122.2532,11321.0
2022-09-06 14:00:00,124.18,124.42,124.13,124.35,16190.0,122.2532,122.4895,122.204,122.4206,16190.0
2022-09-06 14:10:00,124.34,124.56,124.27,124.53,13194.0,122.4107,122.6273,122.3418,122.5978,13194.0
2022-09-06 14:20:00,124.54,124.59,124.44,124.45,10524.0,122.6076,122.6569,122.5092,122.519,10524.0
2022-09-06 14:30:00,124.43,124.66,124.28,124.58,14775.0,122.4993,122.7258,122.3517,122.647,14775.0
2022-09-06 14:40:00,124.61,124.61,124.44,124.53,11576.0,122.6766,122.6766,122.5092,122.5978,11576.0
2022-09-06 14:50:00,124.52,124.52,124.32,124.4,16666.0,122.5879,122.5879,122.391,122.4698,16666.0
2022-09-06 15:00:00,124.47,124.74,124.27,124.72,15401.0,122.5387,122.8045,122.3418,122.7848,15401.0
2022-09-06 15:10:00,124.72,124.72,124.54,124.55,26300.0,122.7848,122.7848,122.6076,122.6175,26300.0
2022-09-06 15:20:00,124.55,124.68,124.41,124.54,29821.0,122.6175,122.7455,122.4797,122.6076,29821.0
2022-09-06 15:30:00,124.5,124.56,124.24,124.42,91411.0,122.5683,122.6273,122.3123,122.4895,91411.0
2022-09-06 15:40:00,124.42,124.71,124.4,124.68,29430.0,122.4895,122.775,122.4698,122.7455,29430.0
2022-09-06 15:50:00,124.68,124.84,124.5,124.74,146246.0,122.7455,122.903,122.5683,122.8045,146246.0
2022-09-07 09:30:00,123.7,124.52,123.45,124.18,82133.0,121.7807,122.5879,121.5345,122.2532,82133.0
2022-09-07 09:40:00,124.17,124.33,123.78,124.21,49600.0,122.2434,122.4009,121.8594,122.2828,49600.0
2022-09-07 09:50:00,124.15,124.2,123.75,124.16,109601.0,122.2237,122.2729,121.8299,122.2335,109601.0
2022-09-07 10:00:00,124.12,124.3,123.73,123.82,51419.0,122.1942,122.3714,121.8102,121.8988,51419.0
2022-09-07 10:10:00,123.81,123.83,123.46,123.76,40369.0,121.889,121.9087,121.5444,121.8397,40369.0
2022-09-07 10:20:00,123.7,123.76,123.52,123.6,19195.0,121.7807,121.8397,121.6035,121.6822,19195.0
2022-09-07 10:30:00,123.58,124.17,123.58,124.12,17578.0,121.6625,122.2434,121.6625,122.1942,17578.0
2022-09-07 10:40:00,124.12,124.35,123.95,124.34,19713.0,122.1942,122.4206,122.0268,122.4107,19713.0
2022-09-07 10:50:00,124.34,124.71,124.34,124.66,16098.0,122.4107,122.775,122.4107,122.7258,16098.0
2022-09-07 11:00:00,124.61,124.8,124.48,124.7,31861.0,122.6766,122.8636,122.5486,122.7652,31861.0
2022-09-07 11:10:00,124.7,124.93,124.64,124.84,45353.0,122.7652,122.9916,122.7061,122.903,45353.0
2022-09-07 11:20:00,124.84,125.28,124.81,125.28,25250.0,122.903,123.3362,122.8734,123.3362,25250.0
2022-09-07 11:30:00,125.28,125.57,125.24,125.44,35641.0,123.3362,123.6217,123.2968,123.4937,35641.0
2022-09-07 11:40:00,125.46,125.54,125.2,125.36,21657.0,123.5134,123.5921,123.2574,123.4149,21657.0
2022-09-07 11:50:00,125.37,125.48,125.22,125.37,20820.0,123.4248,123.5331,123.2771,123.4248,20820.0
2022-09-07 12:00:00,125.33,125.49,125.19,125.48,16359.0,123.3854,123.5429,123.2476,123.5331,16359.0
2022-09-07 12:10:00,125.5,125.56,125.02,125.08,23016.0,123.5527,123.6118,123.0802,123.1393,23016.0
2022-09-07 12:20:00,125.12,125.13,124.72,124.86,22942.0,123.1786,123.1885,122.7848,122.9227,22942.0
2022-09-07 12:30:00,124.83,124.88,124.73,124.75,13722.0,122.8931,122.9424,122.7947,122.8144,13722.0
2022-09-07 12:40:00,124.78,125.05,124.65,124.65,17821.0,122.8439,123.1097,122.7159,122.7159,17821.0
2022-09-07 12:50:00,124.67,124.94,124.59,124.89,26526.0,122.7356,123.0014,122.6569,122.9522,26526.0
2022-09-07 13:00:00,124.87,125.38,124.87,125.15,17371.0,122.9325,123.4346,122.9325,123.2082,17371.0
2022-09-07 13:10:00,125.21,125.42,125.08,125.18,10926.0,123.2672,123.474,123.1393,123.2377,10926.0
2022-09-07 13:20:00,125.21,125.32,125.0,125.0,5242.0,123.2672,123.3755,123.0605,123.0605,5242.0
2022-09-07 13:30:00,125.05,125.3,125.04,125.23,13333.0,123.1097,123.3558,123.0999,123.2869,13333.0
2022-09-07 13:40:00,125.22,125.33,125.13,125.27,8155.0,123.2771,123.3854,123.1885,123.3263,8155.0
2022-09-07 13:50:00,125.24,125.54,125.12,125.51,17842.0,123.2968,123.5921,123.1786,123.5626,17842.0
2022-09-07 14:00:00,125.41,125.77,125.33,125.56,45233.0,123.4641,123.8186,123.3854,123.6118,45233.0
2022-09-07 14:10:00,125.53,125.55,125.32,125.32,11017.0,123.5823,123.602,123.3755,123.3755,11017.0
2022-09-07 14:20:00,125.31,125.53,124.93,125.52,24212.0,123.3657,123.5823,122.9916,123.5724,24212.0
2022-09-07 14:30:00,125.5,125.67,125.22,125.3,20244.0,123.5527,123.7201,123.2771,123.3558,20244.0
2022-09-07 14:40:00,125.31,125.57,125.09,125.21,14961.0,123.3657,123.6217,123.1491,123.2672,14961.0
2022-09-07 14:50:00,125.23,125.39,125.23,125.34,15657.0,123.2869,123.4444,123.2869,123.3952,15657.0
2022-09-07 15:00:00,125.34,125.45,125.27,125.42,18739.0,123.3952,123.5035,123.3263,123.474,18739.0
2022-09-07 15:10:00,125.42,125.56,125.29,125.56,16646.0,123.474,123.6118,123.346,123.6118,16646.0
2022-09-07 15:20:00,125.54,125.75,125.49,125.71,17574.0,123.5921,123.7989,123.5429,123.7595,17574.0
2022-09-07 15:30:00,125.71,125.87,125.39,125.39,40890.0,123.7595,123.917,123.4444,123.4444,40890.0
2022-09-07 15:40:00,125.41,125.6,125.31,125.58,34220.0,123.4641,123.6512,123.3657,123.6315,34220.0
2022-09-07 15:50:00,125.56,125.66,125.42,125.54,185075.0,123.6118,123.7103,123.474,123.5921,185075.0
2022-09-08 09:30:00,125.36,125.81,125.02,125.39,37175.0,123.4149,123.8579,123.0802,123.4444,37175.0
2022-09-08 09:40:00,125.4,125.83,125.14,125.62,25106.0,123.4543,123.8776,123.1983,123.6709,25106.0
2022-09-08 09:50:00,125.66,125.66,125.1,125.36,18189.0,123.7103,123.7103,123.1589,123.4149,18189.0
2022-09-08 10:00:00,125.24,125.3,124.59,124.76,16191.0,123.2968,123.3558,122.6569,122.8242,16191.0
2022-09-08 10:10:00,124.7,124.94,124.43,124.89,10494.0,122.7652,123.0014,122.4993,122.9522,10494.0
2022-09-08 10:20:00,124.89,125.22,124.87,125.03,17826.0,122.9522,123.2771,122.9325,123.09,17826.0
2022-09-08 10:30:00,125.04,125.55,124.9,125.54,68058.0,123.0999,123.602,122.9621,123.5921,68058.0
2022-09-08 10:40:00,125.51,126.12,125.42,125.93,12650.0,123.5626,124.1631,123.474,123.9761,12650.0
2022-09-08 10:50:00,125.91,126.0,125.64,125.96,16332.0,123.9564,124.045,123.6906,124.0056,16332.0
2022-09-08 11:00:00,125.93,126.13,125.89,126.01,15821.0,123.9761,124.173,123.9367,124.0548,15821.0
2022-09-08 11:10:00,125.98,126.11,125.9,126.08,8760.0,124.0253,124.1533,123.9465,124.1237,8760.0
2022-09-08 11:20:00,126.07,126.25,126.07,126.2,11834.0,124.1139,124.2911,124.1139,124.2419,11834.0
2022-09-08 11:30:00,126.2,126.43,126.14,126.18,18548.0,124.2419,124.4683,124.1828,124.2222,18548.0
2022-09-08 11:40:00,126.17,126.4,126.17,126.2,19793.0,124.2123,124.4388,124.2123,124.2419,19793.0
2022-09-08 11:50:00,126.21,126.47,126.19,126.26,12737.0,124.2517,124.5077,124.232,124.3009,12737.0
2022-09-08 12:00:00,126.27,126.27,125.17,125.24,15589.0,124.3108,124.3108,123.2279,123.2968,15589.0
2022-09-08 12:10:00,125.2,125.34,124.85,125.28,16666.0,123.2574,123.3952,122.9128,123.3362,16666.0
2022-09-08 12:20:00,125.3,125.32,124.99,125.22,10779.0,123.3558,123.3755,123.0507,123.2771,10779.0
2022-09-08 12:30:00,125.17,125.46,125.17,125.39,5594.0,123.2279,123.5134,123.2279,123.4444,5594.0
2022-09-08 12:40:00,125.37,125.95,125.37,125.79,11845.0,123.4248,123.9958,123.4248,123.8382,11845.0
2022-09-08 12:50:00,125.81,125.85,125.65,125.85,9839.0,123.8579,123.8973,123.7004,123.8973,9839.0
2022-09-08 13:00:00,125.82,125.98,125.62,125.72,23001.0,123.8678,124.0253,123.6709,123.7693,23001.0
2022-09-08 13:10:00,125.79,126.21,125.79,126.17,10288.0,123.8382,124.2517,123.8382,124.2123,10288.0
2022-09-08 13:20:00,126.21,126.38,126.16,126.27,10165.0,124.2517,124.4191,124.2025,124.3108,10165.0
2022-09-08 13:30:00,126.33,126.58,126.28,126.43,6974.0,124.3699,124.616,124.3206,124.4683,6974.0
2022-09-08 13:40:00,126.43,126.48,126.29,126.4,14186.0,124.4683,124.5175,124.3305,124.4388,14186.0
2022-09-08 13:50:00,126.42,126.42,126.05,126.28,8763.0,124.4585,124.4585,124.0942,124.3206,8763.0
2022-09-08 14:00:00,126.27,126.39,126.17,126.17,7053.0,124.3108,124.4289,124.2123,124.2123,7053.0
2022-09-08 14:10:00,126.19,126.37,126.15,126.33,8633.0,124.232,124.4092,124.1927,124.3699,8633.0
2022-09-08 14:20:00,126.34,126.38,126.22,126.29,8559.0,124.3797,124.4191,124.2616,124.3305,8559.0
2022-09-08 14:30:00,126.32,126.7,126.32,126.66,11765.0,124.36,124.7341,124.36,124.6947,11765.0
2022-09-08 14:40:00,126.65,126.69,126.29,126.34,12610.0,124.6849,124.7243,124.3305,124.3797,12610.0
2022-09-08 14:50:00,126.34,126.44,126.23,126.29,9978.0,124.3797,124.4782,124.2714,124.3305,9978.0
2022-09-08 15:00:00,126.33,126.62,126.29,126.3,66150.0,124.3699,124.6554,124.3305,124.3403,66150.0
2022-09-08 15:10:00,126.28,126.76,126.27,126.71,12863.0,124.3206,124.7932,124.3108,124.744,12863.0
2022-09-08 15:20:00,126.68,126.85,126.64,126.74,26072.0,124.7144,124.8818,124.6751,124.7735,26072.0
2022-09-08 15:30:00,126.72,126.77,126.52,126.53,18089.0,124.7538,124.803,124.5569,124.5668,18089.0
2022-09-08 15:40:00,126.53,126.67,126.36,126.49,38281.0,124.5668,124.7046,124.3994,124.5274,38281.0
2022-09-08 15:50:00,126.51,127.19,126.51,127.15,138739.0,124.5471,125.2165,124.5471,125.1771,138739.0
2022-09-09 09:30:00,127.72,128.5,127.65,128.24,34951.0,125.7383,126.5062,125.6694,126.2502,34951.0
2022-09-09 09:40:00,128.29,128.4,127.87,128.15,13464.0,126.2995,126.4077,125.886,126.1616,13464.0
2022-09-09 09:50:00,128.24,128.87,128.21,128.87,23454.0,126.2502,126.8705,126.2207,126.8705,23454.0
2022-09-09 10:00:00,128.87,129.13,128.67,129.01,20524.0,126.8705,127.1264,126.6736,127.0083,20524.0
2022-09-09 10:10:00,129.04,129.05,128.83,128.96,8720.0,127.0378,127.0477,126.8311,126.9591,8720.0
2022-09-09 10:20:00,128.98,129.19,128.87,129.11,10791.0,126.9787,127.1855,126.8705,127.1067,10791.0
2022-09-09 10:30:00,129.16,129.31,129.05,129.12,14400.0,127.156,127.3036,127.0477,127.1166,14400.0
2022-09-09 10:40:00,129.12,129.2,129.01,129.15,9570.0,127.1166,127.1953,127.0083,127.1461,9570.0
2022-09-09 10:50:00,129.14,129.24,129.07,129.2,9474.0,127.1363,127.2347,127.0673,127.1953,9474.0
2022-09-09 11:00:00,129.21,129.22,128.91,129.03,9239.0,127.2052,127.215,126.9098,127.028,9239.0
2022-09-09 11:10:00,129.05,129.4,129.05,129.26,16089.0,127.0477,127.3922,127.0477,127.2544,16089.0
2022-09-09 11:20:00,129.23,129.46,129.05,129.46,40233.0,127.2249,127.4513,127.0477,127.4513,40233.0
2022-09-09 11:30:00,129.43,129.66,129.3,129.66,19363.0,127.4218,127.6482,127.2938,127.6482,19363.0
2022-09-09 11:40:00,129.68,129.74,129.17,129.17,19330.0,127.6679,127.727,127.1658,127.1658,19330.0
2022-09-09 11:50:00,129.17,129.24,128.85,129.2,12162.0,127.1658,127.2347,126.8508,127.1953,12162.0
2022-09-09 12:00:00,129.16,129.26,128.87,129.0,26201.0,127.156,127.2544,126.8705,126.9984,26201.0
2022-09-09 12:10:00,129.05,129.16,128.98,128.98,6782.0,127.0477,127.156,126.9787,126.9787,6782.0
2022-09-09 12:20:00,128.96,128.98,128.71,128.81,12242.0,126.9591,126.9787,126.7129,126.8114,12242.0
2022-09-09 12:30:00,128.83,128.92,128.58,128.81,67008.0,126.8311,126.9197,126.585,126.8114,67008.0
2022-09-09 12:40:00,128.81,128.98,128.77,128.89,28538.0,126.8114,126.9787,126.772,126.8901,28538.0
2022-09-09 12:50:00,128.89,129.02,128.81,128.93,15080.0,126.8901,127.0181,126.8114,126.9295,15080.0
2022-09-09 13:00:00,128.95,129.13,128.84,129.04,11628.0,126.9492,127.1264,126.8409,127.0378,11628.0
2022-09-09 13:10:00,129.08,129.13,128.89,129.09,34273.0,127.0772,127.1264,126.8901,127.087,34273.0
2022-09-09 13:20:00,129.1,129.12,128.88,128.96,12817.0,127.0969,127.1166,126.8803,126.9591,12817.0
2022-09-09 13:30:00,129.02,129.14,128.99,129.09,18472.0,127.0181,127.1363,126.9886,127.087,18472.0
2022-09-09 13:40:00,129.04,129.21,128.99,129.2,18884.0,127.0378,127.2052,126.9886,127.1953,18884.0
2022-09-09 13:50:00,129.19,129.2,129.03,129.03,4836.0,127.1855,127.1953,127.028,127.028,4836.0
2022-09-09 14:00:00,129.03,129.03,128.76,128.82,6431.0,127.028,127.028,126.7622,126.8212,6431.0
2022-09-09 14:10:00,128.83,128.94,128.8,128.94,6011.0,126.8311,126.9394,126.8015,126.9394,6011.0
2022-09-09 14:20:00,128.93,129.05,128.93,129.03,13782.0,126.9295,127.0477,126.9295,127.028,13782.0
2022-09-09 14:30:00,129.03,129.06,128.38,128.69,22309.0,127.028,127.0575,126.3881,126.6932,22309.0
2022-09-09 14:40:00,128.71,128.8,128.6,128.64,11804.0,126.7129,126.8015,126.6046,126.644,11804.0
2022-09-09 14:50:00,128.64,128.85,128.59,128.82,5559.0,126.644,126.8508,126.5948,126.8212,5559.0
2022-09-09 15:00:00,128.86,129.11,128.82,128.95,10105.0,126.8606,127.1067,126.8212,126.9492,10105.0
2022-09-09 15:10:00,128.97,129.14,128.97,129.12,9345.0,126.9689,127.1363,126.9689,127.1166,9345.0
2022-09-09 15:20:00,129.09,129.21,128.97,128.99,16250.0,127.087,127.2052,126.9689,126.9886,16250.0
2022-09-09 15:30:00,128.97,129.09,128.96,129.05,26463.0,126.9689,127.087,126.9591,127.0477,26463.0
2022-09-09 15:40:00,129.03,129.14,128.73,128.76,35808.0,127.028,127.1363,126.7326,126.7622,35808.0
2022-09-09 15:50:00,128.75,129.1,128.67,128.92,96478.0,126.7523,127.0969,126.6736,126.9197,96478.0
2022-09-12 09:30:00,129.66,129.91,129.26,129.64,49669.0,127.6482,127.8943,127.2544,127.6285,49669.0
2022-09-12 09:40:00,129.6,130.4,129.57,130.4,10894.0,127.5891,128.3767,127.5596,128.3767,10894.0
2022-09-12 09:50:00,130.37,130.77,130.32,130.63,24003.0,128.3472,128.741,128.298,128.6031,24003.0
2022-09-12 10:00:00,130.67,130.94,130.6,130.68,15505.0,128.6425,128.9083,128.5736,128.6524,15505.0
2022-09-12 10:10:00,130.67,131.17,130.64,131.08,18437.0,128.6425,129.1348,128.613,129.0462,18437.0
2022-09-12 10:20:00,130.99,131.36,130.98,131.26,22186.0,128.9576,129.3218,128.9477,129.2234,22186.0
2022-09-12 10:30:00,131.25,131.32,130.88,130.97,17775.0,129.2135,129.2824,128.8493,128.9379,17775.0
2022-09-12 10:40:00,131.0,131.31,130.89,131.31,10434.0,128.9674,129.2726,128.8591,129.2726,10434.0
2022-09-12 10:50:00,131.27,131.4,130.99,131.0,11947.0,129.2332,129.3612,128.9576,128.9674,11947.0
2022-09-12 11:00:00,130.9,130.94,130.46,130.48,12228.0,128.869,128.9083,128.4358,128.4555,12228.0
2022-09-12 11:10:00,130.51,130.77,130.47,130.77,13893.0,128.485,128.741,128.4456,128.741,13893.0
2022-09-12 11:20:00,130.75,131.0,130.63,131.0,11646.0,128.7213,128.9674,128.6031,128.9674,11646.0
2022-09-12 11:30:00,131.06,131.16,130.79,130.83,12737.0,129.0265,129.1249,128.7607,128.8,12737.0
2022-09-12 11:40:00,130.89,131.21,130.86,131.15,9310.0,128.8591,129.1741,128.8296,129.1151,9310.0
2022-09-12 11:50:00,131.12,131.12,130.37,130.6,22022.0,129.0855,129.0855,128.3472,128.5736,22022.0
2022-09-12 12:00:00,130.63,130.72,130.46,130.46,6837.0,128.6031,128.6917,128.4358,128.4358,6837.0
2022-09-12 12:10:00,130.4,130.7,130.4,130.56,7175.0,128.3767,128.6721,128.3767,128.5342,7175.0
2022-09-12 12:20:00,130.56,130.7,130.54,130.68,7598.0,128.5342,128.6721,128.5145,128.6524,7598.0
2022-09-12 12:30:00,130.66,130.95,130.65,130.82,52890.0,128.6327,128.9182,128.6228,128.7902,52890.0
2022-09-12 12:40:00,130.8,130.9,130.75,130.88,14186.0,128.7705,128.869,128.7213,128.8493,14186.0
2022-09-12 12:50:00,130.9,131.02,130.83,131.02,9121.0,128.869,128.9871,128.8,128.9871,9121.0
2022-09-12 13:00:00,130.99,131.07,130.81,131.04,9748.0,128.9576,129.0363,128.7804,129.0068,9748.0
2022-09-12 13:10:00,131.06,131.2,131.02,131.16,9609.0,129.0265,129.1643,128.9871,129.1249,9609.0
2022-09-12 13:20:00,131.15,131.16,131.03,131.11,5533.0,129.1151,129.1249,128.9969,129.0757,5533.0
2022-09-12 13:30:00,131.12,131.18,131.02,131.02,10003.0,129.0855,129.1446,128.9871,128.9871,10003.0
2022-09-12 13:40:00,131.04,131.07,130.95,131.03,8346.0,129.0068,129.0363,128.9182,128.9969,8346.0
2022-09-12 13:50:00,131.0,131.06,130.83,130.84,7898.0,128.9674,129.0265,128.8,128.8099,7898.0
2022-09-12 14:00:00,130.78,130.79,130.45,130.46,9210.0,128.7508,128.7607,128.4259,128.4358,9210.0
2022-09-12 14:10:00,130.4,130.7,130.34,130.43,17567.0,128.3767,128.6721,128.3176,128.4062,17567.0
2022-09-12 14:20:00,130.42,130.48,130.22,130.22,9366.0,128.3964,128.4555,128.1995,128.1995,9366.0
2022-09-12 14:30:00,130.22,130.41,130.07,130.41,13964.0,128.1995,128.3866,128.0518,128.3866,13964.0
2022-09-12 14:40:00,130.37,130.54,130.3,130.52,75034.0,128.3472,128.5145,128.2783,128.4949,75034.0
2022-09-12 14:50:00,130.49,130.56,130.4,130.5,11086.0,128.4653,128.5342,128.3767,128.4752,11086.0
2022-09-12 15:00:00,130.5,130.67,130.43,130.61,11533.0,128.4752,128.6425,128.4062,128.5835,11533.0
2022-09-12 15:10:00,130.61,130.67,130.44,130.5,12972.0,128.5835,128.6425,128.4161,128.4752,12972.0
2022-09-12 15:20:00,130.51,130.54,130.42,130.42,19516.0,128.485,128.5145,128.3964,128.3964,19516.0
2022-09-12 15:30:00,130.39,130.48,130.25,130.32,37769.0,128.3669,128.4555,128.229,128.298,37769.0
2022-09-12 15:40:00,130.32,130.55,130.29,130.55,43024.0,128.298,128.5244,128.2684,128.5244,43024.0
2022-09-12 15:50:00,130.52,130.88,130.47,130.85,142952.0,128.4949,128.8493,128.4456,128.8197,142952.0
2022-09-13 09:30:00,128.22,129.18,128.0,128.88,63591.0,126.2305,127.1756,126.014,126.8803,63591.0
2022-09-13 09:40:00,128.94,129.0,128.5,128.71,50985.0,126.9394,126.9984,126.5062,126.7129,50985.0
2022-09-13 09:50:00,128.75,128.91,128.5,128.7,16565.0,126.7523,126.9098,126.5062,126.7031,16565.0
2022-09-13 10:00:00,128.6,129.48,128.52,129.44,23844.0,126.6046,127.471,126.5259,127.4316,23844.0
2022-09-13 10:10:00,129.44,129.45,128.83,129.35,18114.0,127.4316,127.4415,126.8311,127.343,18114.0
2022-09-13 10:20:00,129.34,129.34,128.65,129.08,17750.0,127.3332,127.3332,126.6539,127.0772,17750.0
2022-09-13 10:30:00,128.99,129.11,128.57,128.69,16820.0,126.9886,127.1067,126.5751,126.6932,16820.0
2022-09-13 10:40:00,128.75,129.04,128.64,128.98,25382.0,126.7523,127.0378,126.644,126.9787,25382.0
2022-09-13 10:50:00,128.98,129.0,128.82,128.92,26752.0,126.9787,126.9984,126.8212,126.9197,26752.0
2022-09-13 11:00:00,128.91,128.94,128.58,128.63,37942.0,126.9098,126.9394,126.585,126.6342,37942.0
2022-09-13 11:10:00,128.59,128.6,128.37,128.37,14575.0,126.5948,126.6046,126.3782,126.3782,14575.0
2022-09-13 11:20:00,128.37,128.48,128.21,128.21,13711.0,126.3782,126.4865,126.2207,126.2207,13711.0
2022-09-13 11:30:00,128.21,128.67,128.19,128.67,14937.0,126.2207,126.6736,126.201,126.6736,14937.0
2022-09-13 11:40:00,128.59,128.85,128.44,128.8,13225.0,126.5948,126.8508,126.4471,126.8015,13225.0
2022-09-13 11:50:00,128.78,128.93,128.53,128.55,16756.0,126.7818,126.9295,126.5357,126.5554,16756.0
2022-09-13 12:00:00,128.53,128.72,128.4,128.69,40029.0,126.5357,126.7228,126.4077,126.6932,40029.0
2022-09-13 12:10:00,128.69,128.97,128.57,128.89,20366.0,126.6932,126.9689,126.5751,126.8901,20366.0
2022-09-13 12:20:00,128.89,128.92,128.49,128.6,23041.0,126.8901,126.9197,126.4963,126.6046,23041.0
2022-09-13 12:30:00,128.6,128.6,128.44,128.44,5673.0,126.6046,126.6046,126.4471,126.4471,5673.0
2022-09-13 12:40:00,128.43,128.48,128.38,128.42,7867.0,126.4373,126.4865,126.3881,126.4274,7867.0
2022-09-13 12:50:00,128.47,128.66,128.44,128.64,11506.0,126.4767,126.6637,126.4471,126.644,11506.0
2022-09-13 13:00:00,128.62,128.8,128.55,128.77,18283.0,126.6243,126.8015,126.5554,126.772,18283.0
2022-09-13 13:10:00,128.74,128.8,128.52,128.52,23029.0,126.7425,126.8015,126.5259,126.5259,23029.0
2022-09-13 13:20:00,128.52,128.6,128.36,128.58,15221.0,126.5259,126.6046,126.3684,126.585,15221.0
2022-09-13 13:30:00,128.56,128.56,128.13,128.28,19490.0,126.5653,126.5653,126.1419,126.2896,19490.0
2022-09-13 13:40:00,128.27,128.27,127.95,128.04,21086.0,126.2798,126.2798,125.9647,126.0533,21086.0
2022-09-13 13:50:00,128.04,128.04,127.79,127.79,15232.0,126.0533,126.0533,125.8072,125.8072,15232.0
2022-09-13 14:00:00,127.76,127.84,127.57,127.65,18118.0,125.7777,125.8564,125.5906,125.6694,18118.0
2022-09-13 14:10:00,127.68,127.76,127.6,127.64,13202.0,125.6989,125.7777,125.6202,125.6595,13202.0
2022-09-13 14:20:00,127.68,127.71,127.29,127.33,18632.0,125.6989,125.7285,125.315,125.3543,18632.0
2022-09-13 14:30:00,127.35,127.61,127.3,127.37,27890.0,125.374,125.63,125.3248,125.3937,27890.0
2022-09-13 14:40:00,127.41,127.84,127.41,127.83,28948.0,125.4331,125.8564,125.4331,125.8466,28948.0
2022-09-13 14:50:00,127.85,127.91,127.51,127.61,28281.0,125.8663,125.9253,125.5316,125.63,28281.0
2022-09-13 15:00:00,127.63,127.63,127.14,127.14,20878.0,125.6497,125.6497,125.1673,125.1673,20878.0
2022-09-13 15:10:00,127.14,127.17,126.87,126.91,32164.0,125.1673,125.1968,124.9015,124.9409,32164.0
2022-09-13 15:20:00,126.89,127.16,126.8,127.0,59385.0,124.9212,125.187,124.8326,125.0295,59385.0
2022-09-13 15:30:00,127.01,127.1,126.73,127.1,141947.0,125.0393,125.1279,124.7637,125.1279,141947.0
2022-09-13 15:40:00,127.1,127.3,126.95,127.2,150669.0,125.1279,125.3248,124.9802,125.2264,150669.0
2022-09-13 15:50:00,127.2,127.8,127.12,127.6,414538.0,125.2264,125.8171,125.1476,125.6202,414538.0
2022-09-14 09:30:00,127.59,127.59,126.25,126.34,38433.0,125.6103,125.6103,124.2911,124.3797,38433.0
2022-09-14 09:40:00,126.45,126.57,126.03,126.16,21443.0,124.488,124.6061,124.0745,124.2025,21443.0
2022-09-14 09:50:00,126.16,126.16,125.67,125.82,18437.0,124.2025,124.2025,123.7201,123.8678,18437.0
2022-09-14 10:00:00,125.76,126.74,125.75,126.6,34633.0,123.8087,124.7735,123.7989,124.6357,34633.0
2022-09-14 10:10:00,126.6,126.9,126.46,126.69,13730.0,124.6357,124.931,124.4978,124.7243,13730.0
2022-09-14 10:20:00,126.76,126.86,126.44,126.76,13118.0,124.7932,124.8916,124.4782,124.7932,13118.0
2022-09-14 10:30:00,126.72,127.25,126.71,127.16,15264.0,124.7538,125.2756,124.744,125.187,15264.0
2022-09-14 10:40:00,127.14,127.2,127.0,127.13,11538.0,125.1673,125.2264,125.0295,125.1574,11538.0
2022-09-14 10:50:00,127.16,127.62,127.15,127.33,9673.0,125.187,125.6398,125.1771,125.3543,9673.0
2022-09-14 11:00:00,127.33,127.7,127.18,127.63,12111.0,125.3543,125.7186,125.2067,125.6497,12111.0
2022-09-14 11:10:00,127.67,127.67,127.34,127.42,11120.0,125.6891,125.6891,125.3642,125.443,11120.0
2022-09-14 11:20:00,127.47,127.47,127.28,127.33,11451.0,125.4922,125.4922,125.3051,125.3543,11451.0
2022-09-14 11:30:00,127.33,127.33,126.71,126.99,21045.0,125.3543,125.3543,124.744,125.0196,21045.0
2022-09-14 11:40:00,127.03,127.2,126.94,127.15,10884.0,125.059,125.2264,124.9704,125.1771,10884.0
2022-09-14 11:50:00,127.12,127.12,126.86,127.05,10322.0,125.1476,125.1476,124.8916,125.0787,10322.0
2022-09-14 12:00:00,127.04,127.1,126.92,127.06,9638.0,125.0688,125.1279,124.9507,125.0885,9638.0
2022-09-14 12:10:00,127.01,127.26,126.98,127.25,13089.0,125.0393,125.2854,125.0098,125.2756,13089.0
2022-09-14 12:20:00,127.21,127.35,127.02,127.13,10086.0,125.2362,125.374,125.0492,125.1574,10086.0
2022-09-14 12:30:00,127.15,127.21,126.97,127.17,7888.0,125.1771,125.2362,124.9999,125.1968,7888.0
2022-09-14 12:40:00,127.11,127.28,127.11,127.28,102018.0,125.1378,125.3051,125.1378,125.3051,102018.0
2022-09-14 12:50:00,127.28,127.42,127.25,127.37,10250.0,125.3051,125.443,125.2756,125.3937,10250.0
2022-09-14 13:00:00,127.45,127.71,127.4,127.71,7567.0,125.4725,125.7285,125.4233,125.7285,7567.0
2022-09-14 13:10:00,127.67,127.7,127.56,127.65,7949.0,125.6891,125.7186,125.5808,125.6694,7949.0
2022-09-14 13:20:00,127.69,127.72,127.5,127.61,5249.0,125.7088,125.7383,125.5217,125.63,5249.0
2022-09-14 13:30:00,127.61,127.66,127.38,127.41,7267.0,125.63,125.6792,125.4036,125.4331,7267.0
2022-09-14 13:40:00,127.32,127.35,126.7,126.77,12929.0,125.3445,125.374,124.7341,124.803,12929.0
2022-09-14 13:50:00,126.78,126.78,126.49,126.64,12224.0,124.8129,124.8129,124.5274,124.6751,12224.0
2022-09-14 14:00:00,126.62,126.7,126.51,126.7,12183.0,124.6554,124.7341,124.5471,124.7341,12183.0
2022-09-14 14:10:00,126.71,126.74,126.48,126.62,7177.0,124.744,124.7735,124.5175,124.6554,7177.0
2022-09-14 14:20:00,126.66,126.74,126.6,126.7,8624.0,124.6947,124.7735,124.6357,124.7341,8624.0
2022-09-14 14:30:00,126.7,126.78,126.65,126.71,8627.0,124.7341,124.8129,124.6849,124.744,8627.0
2022-09-14 14:40:00,126.67,126.73,126.52,126.54,12824.0,124.7046,124.7637,124.5569,124.5766,12824.0
2022-09-14 14:50:00,126.57,126.62,126.35,126.41,12462.0,124.6061,124.6554,124.3896,124.4486,12462.0
2022-09-14 15:00:00,126.41,126.71,126.41,126.71,12247.0,124.4486,124.744,124.4486,124.744,12247.0
2022-09-14 15:10:00,126.72,126.72,126.13,126.23,16516.0,124.7538,124.7538,124.173,124.2714,16516.0
2022-09-14 15:20:00,126.21,126.43,126.17,126.38,13943.0,124.2517,124.4683,124.2123,124.4191,13943.0
2022-09-14 15:30:00,126.36,126.39,126.2,126.34,24105.0,124.3994,124.4289,124.2419,124.3797,24105.0
2022-09-14 15:40:00,126.32,126.54,126.27,126.42,29618.0,124.36,124.5766,124.3108,124.4585,29618.0
2022-09-14 15:50:00,126.43,127.01,126.43,126.93,113146.0,124.4683,125.0393,124.4683,124.9606,113146.0
2022-09-15 09:30:00,125.2,125.78,124.71,125.78,60927.0,123.2574,123.8284,122.775,123.8284,60927.0
2022-09-15 09:40:00,125.7,126.2,125.66,126.05,11406.0,123.7496,124.2419,123.7103,124.0942,11406.0
2022-09-15 09:50:00,126.12,126.46,126.04,126.04,23606.0,124.1631,124.4978,124.0844,124.0844,23606.0
2022-09-15 10:00:00,126.08,126.45,126.07,126.43,16748.0,124.1237,124.488,124.1139,124.4683,16748.0
2022-09-15 10:10:00,126.52,126.66,126.15,126.19,22712.0,124.5569,124.6947,124.1927,124.232,22712.0
2022-09-15 10:20:00,126.11,126.15,125.38,125.41,38041.0,124.1533,124.1927,123.4346,123.4641,38041.0
2022-09-15 10:30:00,125.33,125.71,125.16,125.7,26984.0,123.3854,123.7595,123.218,123.7496,26984.0
2022-09-15 10:40:00,125.74,125.95,125.52,125.52,17776.0,123.789,123.9958,123.5724,123.5724,17776.0
2022-09-15 10:50:00,125.51,125.51,124.97,125.13,17308.0,123.5626,123.5626,123.031,123.1885,17308.0
2022-09-15 11:00:00,125.11,125.26,124.94,124.94,26362.0,123.1688,123.3165,123.0014,123.0014,26362.0
2022-09-15 11:10:00,124.9,125.07,124.77,124.94,12706.0,122.9621,123.1294,122.8341,123.0014,12706.0
2022-09-15 11:20:00,124.92,125.33,124.89,125.17,10656.0,122.9817,123.3854,122.9522,123.2279,10656.0
2022-09-15 11:30:00,125.19,125.45,125.18,125.41,16691.0,123.2476,123.5035,123.2377,123.4641,16691.0
2022-09-15 11:40:00,125.39,125.48,125.3,125.35,11200.0,123.4444,123.5331,123.3558,123.4051,11200.0
2022-09-15 11:50:00,125.33,125.33,124.96,125.07,12098.0,123.3854,123.3854,123.0211,123.1294,12098.0
2022-09-15 12:00:00,125.07,125.13,124.79,124.82,11063.0,123.1294,123.1885,122.8538,122.8833,11063.0
2022-09-15 12:10:00,124.8,124.86,124.59,124.78,33620.0,122.8636,122.9227,122.6569,122.8439,33620.0
2022-09-15 12:20:00,124.76,124.76,124.6,124.7,11060.0,122.8242,122.8242,122.6667,122.7652,11060.0
2022-09-15 12:30:00,124.68,124.83,124.65,124.69,8130.0,122.7455,122.8931,122.7159,122.7553,8130.0
2022-09-15 12:40:00,124.69,124.88,124.6,124.78,35569.0,122.7553,122.9424,122.6667,122.8439,35569.0
2022-09-15 12:50:00,124.79,124.87,124.65,124.87,10002.0,122.8538,122.9325,122.7159,122.9325,10002.0
2022-09-15 13:00:00,124.88,125.16,124.85,125.12,22178.0,122.9424,123.218,122.9128,123.1786,22178.0
2022-09-15 13:10:00,125.13,125.24,125.09,125.14,13433.0,123.1885,123.2968,123.1491,123.1983,13433.0
2022-09-15 13:20:00,125.15,125.54,125.15,125.43,13866.0,123.2082,123.5921,123.2082,123.4838,13866.0
2022-09-15 13:30:00,125.43,125.57,125.33,125.52,20112.0,123.4838,123.6217,123.3854,123.5724,20112.0
2022-09-15 13:40:00,125.5,125.51,125.06,125.11,11336.0,123.5527,123.5626,123.1196,123.1688,11336.0
2022-09-15 13:50:00,125.09,125.14,125.0,125.09,7379.0,123.1491,123.1983,123.0605,123.1491,7379.0
2022-09-15 14:00:00,125.08,125.08,124.56,124.62,13009.0,123.1393,123.1393,122.6273,122.6864,13009.0
2022-09-15 14:10:00,124.64,124.75,124.57,124.69,27261.0,122.7061,122.8144,122.6372,122.7553,27261.0
2022-09-15 14:20:00,124.7,124.91,124.68,124.91,17136.0,122.7652,122.9719,122.7455,122.9719,17136.0
2022-09-15 14:30:00,124.89,124.95,124.79,124.87,14001.0,122.9522,123.0113,122.8538,122.9325,14001.0
2022-09-15 14:40:00,124.86,124.89,124.57,124.57,10092.0,122.9227,122.9522,122.6372,122.6372,10092.0
2022-09-15 14:50:00,124.6,124.6,124.33,124.37,17372.0,122.6667,122.6667,122.4009,122.4403,17372.0
2022-09-15 15:00:00,124.36,124.43,124.27,124.27,18662.0,122.4304,122.4993,122.3418,122.3418,18662.0
2022-09-15 15:10:00,124.24,124.26,123.75,123.86,38656.0,122.3123,122.332,121.8299,121.9382,38656.0
2022-09-15 15:20:00,123.86,124.03,123.81,123.89,25388.0,121.9382,122.1055,121.889,121.9677,25388.0
2022-09-15 15:30:00,123.89,123.97,123.81,123.93,36095.0,121.9677,122.0465,121.889,122.0071,36095.0
2022-09-15 15:40:00,123.94,124.08,123.86,124.01,60939.0,122.0169,122.1548,121.9382,122.0859,60939.0
2022-09-15 15:50:00,124.01,124.45,123.83,124.41,263373.0,122.0859,122.519,121.9087,122.4797,263373.0
2022-09-16 09:30:00,123.87,123.97,122.91,123.69,342811.0,121.948,122.0465,121.0029,121.7708,342811.0
2022-09-16 09:40:00,123.79,123.8,122.46,122.49,52731.0,121.8693,121.8791,120.5599,120.5894,52731.0
2022-09-16 09:50:00,122.73,123.07,122.58,122.71,13904.0,120.8257,121.1604,120.678,120.806,13904.0
2022-09-16 10:00:00,122.77,122.9,122.36,122.62,24201.0,120.8651,120.9931,120.4615,120.7174,24201.0
2022-09-16 10:10:00,122.65,123.38,122.54,122.54,51846.0,120.747,121.4656,120.6387,120.6387,51846.0
2022-09-16 10:20:00,122.64,122.81,122.62,122.62,15359.0,120.7371,120.9045,120.7174,120.7174,15359.0
2022-09-16 10:30:00,122.57,123.23,122.57,122.95,25604.0,120.6682,121.318,120.6682,121.0423,25604.0
2022-09-16 10:40:00,122.95,123.2,122.51,122.57,21132.0,121.0423,121.2884,120.6091,120.6682,21132.0
2022-09-16 10:50:00,122.57,122.76,122.25,122.39,15185.0,120.6682,120.8553,120.3532,120.491,15185.0
2022-09-16 11:00:00,122.36,122.78,122.31,122.51,36308.0,120.4615,120.8749,120.4122,120.6091,36308.0
2022-09-16 11:10:00,122.5,122.82,122.45,122.67,19665.0,120.5993,120.9143,120.5501,120.7667,19665.0
2022-09-16 11:20:00,122.66,122.66,122.03,122.14,20313.0,120.7568,120.7568,120.1366,120.2449,20313.0
2022-09-16 11:30:00,122.16,122.31,122.05,122.11,22678.0,120.2646,120.4122,120.1563,120.2153,22678.0
2022-09-16 11:40:00,122.12,122.31,121.96,122.18,28392.0,120.2252,120.4122,120.0677,120.2843,28392.0
2022-09-16 11:50:00,122.17,122.25,121.99,122.23,16131.0,120.2744,120.3532,120.0972,120.3335,16131.0
2022-09-16 12:00:00,122.19,122.19,121.61,121.61,16460.0,120.2941,120.2941,119.7231,119.7231,16460.0
2022-09-16 12:10:00,121.61,121.68,121.27,121.4,22481.0,119.7231,119.792,119.3884,119.5164,22481.0
2022-09-16 12:20:00,121.38,121.38,120.0,121.32,31146.0,119.4967,119.4967,118.1381,119.4376,31146.0
2022-09-16 12:30:00,121.38,121.38,120.92,120.92,27844.0,119.4967,119.4967,119.0438,119.0438,27844.0
2022-09-16 12:40:00,120.98,120.99,120.72,120.82,28130.0,119.1029,119.1127,118.8469,118.9454,28130.0
2022-09-16 12:50:00,120.86,121.19,120.85,121.16,12378.0,118.9847,119.3096,118.9749,119.2801,12378.0
2022-09-16 13:00:00,121.13,121.19,120.76,120.86,10386.0,119.2505,119.3096,118.8863,118.9847,10386.0
2022-09-16 13:10:00,120.9,121.05,120.84,121.04,13349.0,119.0241,119.1718,118.965,119.1619,13349.0
2022-09-16 13:20:00,121.05,121.35,121.05,121.3,12289.0,119.1718,119.4671,119.1718,119.4179,12289.0
2022-09-16 13:30:00,121.32,121.56,121.31,121.54,10847.0,119.4376,119.6739,119.4278,119.6542,10847.0
2022-09-16 13:40:00,121.52,121.52,121.31,121.41,13269.0,119.6345,119.6345,119.4278,119.5262,13269.0
2022-09-16 13:50:00,121.41,121.42,121.07,121.22,12151.0,119.5262,119.536,119.1915,119.3391,12151.0
2022-09-16 14:00:00,121.22,121.23,121.0,121.0,19650.0,119.3391,119.349,119.1226,119.1226,19650.0
2022-09-16 14:10:00,120.96,121.08,120.84,120.9,13969.0,119.0832,119.2013,118.965,119.0241,13969.0
2022-09-16 14:20:00,120.9,121.37,120.89,121.22,22040.0,119.0241,119.4868,119.0143,119.3391,22040.0
2022-09-16 14:30:00,121.19,121.37,121.07,121.23,17152.0,119.3096,119.4868,119.1915,119.349,17152.0
2022-09-16 14:40:00,121.23,121.39,121.11,121.39,13989.0,119.349,119.5065,119.2309,119.5065,13989.0
2022-09-16 14:50:00,121.37,121.49,121.3,121.31,18049.0,119.4868,119.605,119.4179,119.4278,18049.0
2022-09-16 15:00:00,121.3,121.7,121.29,121.59,17402.0,119.4179,119.8117,119.4081,119.7034,17402.0
2022-09-16 15:10:00,121.61,121.81,121.42,121.45,36004.0,119.7231,119.92,119.536,119.5656,36004.0
2022-09-16 15:20:00,121.45,121.68,121.4,121.48,31680.0,119.5656,119.792,119.5164,119.5951,31680.0
2022-09-16 15:30:00,121.48,121.56,121.17,121.56,64497.0,119.5951,119.6739,119.2899,119.6739,64497.0
2022-09-16 15:40:00,121.55,121.72,121.29,121.56,83240.0,119.664,119.8314,119.4081,119.6739,83240.0
2022-09-16 15:50:00,121.54,121.94,121.31,121.71,241437.0,119.6542,120.048,119.4278,119.8215,241437.0
2022-09-19 09:30:00,121.19,121.66,120.21,120.54,41494.0,119.3096,119.7723,118.3448,118.6697,41494.0
2022-09-19 09:40:00,120.57,120.72,120.16,120.42,24453.0,118.6992,118.8469,118.2956,118.5516,24453.0
2022-09-19 09:50:00,120.46,120.66,120.22,120.47,39162.0,118.5909,118.7878,118.3547,118.6008,39162.0
2022-09-19 10:00:00,120.45,120.97,120.3,120.82,11040.0,118.5811,119.093,118.4334,118.9454,11040.0
2022-09-19 10:10:00,120.89,121.37,120.89,120.98,12249.0,119.0143,119.4868,119.0143,119.1029,12249.0
2022-09-19 10:20:00,120.98,121.29,120.86,121.21,15509.0,119.1029,119.4081,118.9847,119.3293,15509.0
2022-09-19 10:30:00,121.17,121.28,120.92,121.23,8685.0,119.2899,119.3982,119.0438,119.349,8685.0
2022-09-19 10:40:00,121.27,121.55,121.27,121.42,7505.0,119.3884,119.664,119.3884,119.536,7505.0
2022-09-19 10:50:00,121.41,121.51,121.32,121.36,9503.0,119.5262,119.6246,119.4376,119.477,9503.0
2022-09-19 11:00:00,121.4,121.66,121.37,121.51,15250.0,119.5164,119.7723,119.4868,119.6246,15250.0
2022-09-19 11:10:00,121.61,121.75,121.55,121.64,8360.0,119.7231,119.8609,119.664,119.7526,8360.0
2022-09-19 11:20:00,121.66,121.66,121.29,121.29,10099.0,119.7723,119.7723,119.4081,119.4081,10099.0
2022-09-19 11:30:00,121.22,121.26,120.99,120.99,16266.0,119.3391,119.3785,119.1127,119.1127,16266.0
2022-09-19 11:40:00,120.96,121.28,120.95,121.28,49535.0,119.0832,119.3982,119.0733,119.3982,49535.0
2022-09-19 11:50:00,121.27,121.46,121.24,121.29,9647.0,119.3884,119.5754,119.3588,119.4081,9647.0
2022-09-19 12:00:00,121.32,121.53,121.31,121.48,8543.0,119.4376,119.6443,119.4278,119.5951,8543.0
2022-09-19 12:10:00,121.46,121.74,121.46,121.72,8822.0,119.5754,119.8511,119.5754,119.8314,8822.0
2022-09-19 12:20:00,121.7,121.78,121.5,121.57,11434.0,119.8117,119.8905,119.6148,119.6837,11434.0
2022-09-19 12:30:00,121.56,121.89,121.54,121.87,9019.0,119.6739,119.9988,119.6542,119.9791,9019.0
2022-09-19 12:40:00,121.86,121.89,121.79,121.81,7984.0,119.9692,119.9988,119.9003,119.92,7984.0
2022-09-19 12:50:00,121.92,122.08,121.91,122.06,10081.0,120.0283,120.1858,120.0184,120.1661,10081.0
2022-09-19 13:00:00,122.05,122.1,121.96,122.09,13080.0,120.1563,120.2055,120.0677,120.1957,13080.0
2022-09-19 13:10:00,122.1,122.1,121.91,121.94,10456.0,120.2055,120.2055,120.0184,120.048,10456.0
2022-09-19 13:20:00,121.92,121.97,121.72,121.74,14458.0,120.0283,120.0775,119.8314,119.8511,14458.0
2022-09-19 13:30:00,121.73,121.73,121.51,121.64,22550.0,119.8412,119.8412,119.6246,119.7526,22550.0
2022-09-19 13:40:00,121.65,121.99,121.65,121.93,11123.0,119.7625,120.0972,119.7625,120.0381,11123.0
2022-09-19 13:50:00,121.95,121.98,121.8,121.84,12260.0,120.0578,120.0874,119.9102,119.9495,12260.0
2022-09-19 14:00:00,121.86,121.94,121.79,121.9,10100.0,119.9692,120.048,119.9003,120.0086,10100.0
2022-09-19 14:10:00,121.89,121.92,121.77,121.83,8925.0,119.9988,120.0283,119.8806,119.9397,8925.0
2022-09-19 14:20:00,121.86,121.97,121.76,121.95,9705.0,119.9692,120.0775,119.8708,120.0578,9705.0
2022-09-19 14:30:00,122.03,122.11,122.0,122.07,12986.0,120.1366,120.2153,120.107,120.176,12986.0
2022-09-19 14:40:00,122.07,122.13,121.92,121.95,6941.0,120.176,120.235,120.0283,120.0578,6941.0
2022-09-19 14:50:00,121.94,122.19,121.94,122.18,12598.0,120.048,120.2941,120.048,120.2843,12598.0
2022-09-19 15:00:00,122.2,122.42,122.2,122.42,14021.0,120.3039,120.5205,120.3039,120.5205,14021.0
2022-09-19 15:10:00,122.4,122.67,122.37,122.58,16647.0,120.5008,120.7667,120.4713,120.678,16647.0
2022-09-19 15:20:00,122.6,122.77,122.55,122.67,11634.0,120.6977,120.8651,120.6485,120.7667,11634.0
2022-09-19 15:30:00,122.69,123.01,122.69,122.93,20413.0,120.7863,121.1014,120.7863,121.0226,20413.0
2022-09-19 15:40:00,122.93,123.0,122.73,122.8,34074.0,121.0226,121.0915,120.8257,120.8946,34074.0
2022-09-19 15:50:00,122.82,122.96,122.64,122.94,118042.0,120.9143,121.0522,120.7371,121.0325,118042.0
2022-09-20 09:30:00,122.45,122.57,122.11,122.25,44040.0,120.5501,120.6682,120.2153,120.3532,44040.0
2022-09-20 09:40:00,122.31,122.41,122.1,122.36,14358.0,120.4122,120.5107,120.2055,120.4615,14358.0
2022-09-20 09:50:00,122.33,122.63,122.14,122.49,30299.0,120.4319,120.7273,120.2449,120.5894,30299.0
2022-09-20 10:00:00,122.53,122.53,122.32,122.48,16001.0,120.6288,120.6288,120.4221,120.5796,16001.0
2022-09-20 10:10:00,122.45,122.52,122.2,122.2,36012.0,120.5501,120.619,120.3039,120.3039,36012.0
2022-09-20 10:20:00,122.2,122.3,122.04,122.19,16229.0,120.3039,120.4024,120.1464,120.2941,16229.0
2022-09-20 10:30:00,122.17,122.17,121.89,122.02,9738.0,120.2744,120.2744,119.9988,120.1267,9738.0
2022-09-20 10:40:00,122.02,122.09,121.66,121.74,5797.0,120.1267,120.1957,119.7723,119.8511,5797.0
2022-09-20 10:50:00,121.75,121.87,121.68,121.87,18148.0,119.8609,119.9791,119.792,119.9791,18148.0
2022-09-20 11:00:00,121.91,121.91,121.58,121.74,12403.0,120.0184,120.0184,119.6936,119.8511,12403.0
2022-09-20 11:10:00,121.75,121.79,121.39,121.39,12308.0,119.8609,119.9003,119.5065,119.5065,12308.0
2022-09-20 11:20:00,121.47,121.58,121.44,121.45,9620.0,119.5853,119.6936,119.5557,119.5656,9620.0
2022-09-20 11:30:00,121.43,121.49,121.23,121.28,6604.0,119.5459,119.605,119.349,119.3982,6604.0
2022-09-20 11:40:00,121.25,121.25,121.03,121.12,35292.0,119.3687,119.3687,119.1521,119.2407,35292.0
2022-09-20 11:50:00,121.11,121.4,121.06,121.32,8005.0,119.2309,119.5164,119.1816,119.4376,8005.0
2022-09-20 12:00:00,121.35,121.5,121.32,121.35,7123.0,119.4671,119.6148,119.4376,119.4671,7123.0
2022-09-20 12:10:00,121.34,121.5,121.26,121.32,18867.0,119.4573,119.6148,119.3785,119.4376,18867.0
2022-09-20 12:20:00,121.34,121.34,120.91,120.91,8671.0,119.4573,119.4573,119.034,119.034,8671.0
2022-09-20 12:30:00,120.81,120.84,120.64,120.7,16270.0,118.9355,118.965,118.7681,118.8272,16270.0
2022-09-20 12:40:00,120.69,120.75,120.62,120.73,9201.0,118.8174,118.8764,118.7485,118.8568,9201.0
2022-09-20 12:50:00,120.74,120.8,120.68,120.69,12648.0,118.8666,118.9257,118.8075,118.8174,12648.0
2022-09-20 13:00:00,120.68,120.83,120.66,120.82,9535.0,118.8075,118.9552,118.7878,118.9454,9535.0
2022-09-20 13:10:00,120.79,120.82,120.59,120.7,16616.0,118.9158,118.9454,118.7189,118.8272,16616.0
2022-09-20 13:20:00,120.71,120.82,120.64,120.66,15460.0,118.8371,118.9454,118.7681,118.7878,15460.0
2022-09-20 13:30:00,120.65,120.65,120.4,120.52,22653.0,118.778,118.778,118.5319,118.65,22653.0
2022-09-20 13:40:00,120.52,120.59,120.39,120.4,8556.0,118.65,118.7189,118.522,118.5319,8556.0
2022-09-20 13:50:00,120.37,120.37,120.11,120.14,21521.0,118.5023,118.5023,118.2464,118.2759,21521.0
2022-09-20 14:00:00,120.12,120.29,120.12,120.28,10497.0,118.2562,118.4236,118.2562,118.4137,10497.0
2022-09-20 14:10:00,120.27,120.28,119.89,120.06,14724.0,118.4039,118.4137,118.0298,118.1971,14724.0
2022-09-20 14:20:00,120.07,120.38,120.05,120.35,8923.0,118.207,118.5122,118.1873,118.4826,8923.0
2022-09-20 14:30:00,120.33,120.39,120.27,120.36,8557.0,118.463,118.522,118.4039,118.4925,8557.0
2022-09-20 14:40:00,120.36,120.52,120.18,120.48,11648.0,118.4925,118.65,118.3153,118.6106,11648.0
2022-09-20 14:50:00,120.46,120.5,120.36,120.44,5281.0,118.5909,118.6303,118.4925,118.5713,5281.0
2022-09-20 15:00:00,120.43,120.63,120.2,120.23,13492.0,118.5614,118.7583,118.335,118.3645,13492.0
2022-09-20 15:10:00,120.23,120.44,120.23,120.44,17334.0,118.3645,118.5713,118.3645,118.5713,17334.0
2022-09-20 15:20:00,120.45,120.54,120.41,120.41,16037.0,118.5811,118.6697,118.5417,118.5417,16037.0
2022-09-20 15:30:00,120.39,120.75,120.3,120.71,19778.0,118.522,118.8764,118.4334,118.8371,19778.0
2022-09-20 15:40:00,120.71,120.89,120.65,120.73,40700.0,118.8371,119.0143,118.778,118.8568,40700.0
2022-09-20 15:50:00,120.69,120.73,120.37,120.54,108822.0,118.8174,118.8568,118.5023,118.6697,108822.0
2022-09-21 09:30:00,121.11,121.18,120.27,120.41,28813.0,119.2309,119.2998,118.4039,118.5417,28813.0
2022-09-21 09:40:00,120.35,120.35,119.55,119.94,20295.0,118.4826,118.4826,117.6951,118.079,20295.0
2022-09-21 09:50:00,119.91,120.24,119.77,120.23,17315.0,118.0495,118.3744,117.9116,118.3645,17315.0
2022-09-21 10:00:00,120.17,120.27,120.0,120.15,13253.0,118.3054,118.4039,118.1381,118.2858,13253.0
2022-09-21 10:10:00,120.22,120.26,120.05,120.13,15512.0,118.3547,118.394,118.1873,118.2661,15512.0
2022-09-21 10:20:00,120.13,120.24,120.0,120.24,18069.0,118.2661,118.3744,118.1381,118.3744,18069.0
2022-09-21 10:30:00,120.23,120.23,120.0,120.06,11357.0,118.3645,118.3645,118.1381,118.1971,11357.0
2022-09-21 10:40:00,120.03,120.13,120.0,120.03,8485.0,118.1676,118.2661,118.1381,118.1676,8485.0
2022-09-21 10:50:00,120.02,120.07,119.53,119.56,12896.0,118.1578,118.207,117.6754,117.7049,12896.0
2022-09-21 11:00:00,119.52,119.52,119.28,119.29,6513.0,117.6655,117.6655,117.4293,117.4391,6513.0
2022-09-21 11:10:00,119.31,119.49,119.3,119.32,5899.0,117.4588,117.636,117.4489,117.4686,5899.0
2022-09-21 11:20:00,119.35,119.35,118.98,118.98,7258.0,117.4982,117.4982,117.1339,117.1339,7258.0
2022-09-21 11:30:00,118.98,119.42,118.98,119.27,14569.0,117.1339,117.5671,117.1339,117.4194,14569.0
2022-09-21 11:40:00,119.2,119.21,119.05,119.12,7128.0,117.3505,117.3603,117.2028,117.2717,7128.0
2022-09-21 11:50:00,119.11,119.13,119.02,119.09,4252.0,117.2619,117.2816,117.1733,117.2422,4252.0
2022-09-21 12:00:00,119.09,119.18,119.04,119.18,5751.0,117.2422,117.3308,117.193,117.3308,5751.0
2022-09-21 12:10:00,119.14,119.27,119.12,119.24,9053.0,117.2914,117.4194,117.2717,117.3899,9053.0
2022-09-21 12:20:00,119.24,119.39,119.2,119.32,6680.0,117.3899,117.5375,117.3505,117.4686,6680.0
2022-09-21 12:30:00,119.32,119.45,119.3,119.45,9828.0,117.4686,117.5966,117.4489,117.5966,9828.0
2022-09-21 12:40:00,119.43,119.49,119.37,119.45,4744.0,117.5769,117.636,117.5179,117.5966,4744.0
2022-09-21 12:50:00,119.46,119.46,119.25,119.38,5269.0,117.6065,117.6065,117.3997,117.5277,5269.0
2022-09-21 13:00:00,119.4,119.54,119.39,119.46,4487.0,117.5474,117.6852,117.5375,117.6065,4487.0
2022-09-21 13:10:00,119.43,119.44,119.24,119.31,5656.0,117.5769,117.5868,117.3899,117.4588,5656.0
2022-09-21 13:20:00,119.3,119.39,119.18,119.39,7330.0,117.4489,117.5375,117.3308,117.5375,7330.0
2022-09-21 13:30:00,119.42,119.55,119.4,119.55,6106.0,117.5671,117.6951,117.5474,117.6951,6106.0
2022-09-21 13:40:00,119.51,119.69,119.51,119.64,6863.0,117.6557,117.8329,117.6557,117.7837,6863.0
2022-09-21 13:50:00,119.65,120.37,119.63,120.23,23114.0,117.7935,118.5023,117.7738,118.3645,23114.0
2022-09-21 14:00:00,120.1,120.1,117.98,118.58,29833.0,118.2365,118.2365,116.1494,116.7401,29833.0
2022-09-21 14:10:00,118.54,118.64,117.87,118.02,10213.0,116.7007,116.7992,116.0411,116.1888,10213.0
2022-09-21 14:20:00,118.09,118.36,118.04,118.04,9294.0,116.2577,116.5235,116.2085,116.2085,9294.0
2022-09-21 14:30:00,118.04,119.07,117.82,118.83,18050.0,116.2085,117.2225,115.9919,116.9862,18050.0
2022-09-21 14:40:00,118.89,120.25,118.64,119.64,18504.0,117.0453,118.3842,116.7992,117.7837,18504.0
2022-09-21 14:50:00,119.61,119.92,119.41,119.81,15803.0,117.7541,118.0593,117.5572,117.951,15803.0
2022-09-21 15:00:00,119.88,119.97,119.46,119.51,17655.0,118.0199,118.1085,117.6065,117.6557,17655.0
2022-09-21 15:10:00,119.45,119.81,118.81,119.32,25014.0,117.5966,117.951,116.9665,117.4686,25014.0
2022-09-21 15:20:00,119.29,119.31,118.4,118.41,22866.0,117.4391,117.4588,116.5629,116.5727,22866.0
2022-09-21 15:30:00,118.4,118.57,117.98,118.07,41779.0,116.5629,116.7303,116.1494,116.238,41779.0
2022-09-21 15:40:00,118.07,118.2,117.62,117.84,51182.0,116.238,116.366,115.795,116.0116,51182.0
2022-09-21 15:50:00,117.87,117.98,117.49,117.49,107661.0,116.0411,116.1494,115.667,115.667,107661.0
2022-09-22 09:30:00,116.86,117.3,116.64,116.79,54602.0,115.0468,115.48,114.8302,114.9779,54602.0
2022-09-22 09:40:00,116.78,116.89,116.48,116.82,32595.0,114.968,115.0763,114.6727,115.0074,32595.0
2022-09-22 09:50:00,116.83,117.54,116.83,117.52,11845.0,115.0173,115.7162,115.0173,115.6966,11845.0
2022-09-22 10:00:00,117.47,117.79,117.3,117.72,23356.0,115.6473,115.9624,115.48,115.8935,23356.0
2022-09-22 10:10:00,117.74,118.08,117.57,118.02,16580.0,115.9131,116.2479,115.7458,116.1888,16580.0
2022-09-22 10:20:00,118.03,118.19,117.91,118.06,33745.0,116.1986,116.3562,116.0805,116.2282,33745.0
2022-09-22 10:30:00,118.06,118.29,117.71,118.25,12795.0,116.2282,116.4546,115.8836,116.4152,12795.0
2022-09-22 10:40:00,118.26,118.26,117.67,117.86,17923.0,116.4251,116.4251,115.8442,116.0313,17923.0
2022-09-22 10:50:00,117.8,117.83,117.26,117.46,19695.0,115.9722,116.0017,115.4406,115.6375,19695.0
2022-09-22 11:00:00,117.46,117.53,117.39,117.44,11143.0,115.6375,115.7064,115.5686,115.6178,11143.0
2022-09-22 11:10:00,117.41,117.41,117.1,117.19,6571.0,115.5883,115.5883,115.2831,115.3717,6571.0
2022-09-22 11:20:00,117.2,117.36,117.08,117.31,16888.0,115.3815,115.539,115.2634,115.4898,16888.0
2022-09-22 11:30:00,117.28,117.52,117.26,117.37,20153.0,115.4603,115.6966,115.4406,115.5489,20153.0
2022-09-22 11:40:00,117.36,117.55,117.2,117.55,8568.0,115.539,115.7261,115.3815,115.7261,8568.0
2022-09-22 11:50:00,117.56,117.61,117.3,117.35,6805.0,115.7359,115.7852,115.48,115.5292,6805.0
2022-09-22 12:00:00,117.41,117.55,117.34,117.53,10003.0,115.5883,115.7261,115.5194,115.7064,10003.0
2022-09-22 12:10:00,117.53,117.53,117.34,117.48,8543.0,115.7064,115.7064,115.5194,115.6572,8543.0
2022-09-22 12:20:00,117.47,117.69,117.37,117.59,17967.0,115.6473,115.8639,115.5489,115.7655,17967.0
2022-09-22 12:30:00,117.58,117.63,117.5,117.59,6790.0,115.7556,115.8049,115.6769,115.7655,6790.0
2022-09-22 12:40:00,117.61,117.63,117.36,117.38,8914.0,115.7852,115.8049,115.539,115.5587,8914.0
2022-09-22 12:50:00,117.43,117.7,117.43,117.51,9936.0,115.608,115.8738,115.608,115.6867,9936.0
2022-09-22 13:00:00,117.51,117.55,117.39,117.41,4659.0,115.6867,115.7261,115.5686,115.5883,4659.0
2022-09-22 13:10:00,117.42,117.44,117.25,117.39,6984.0,115.5981,115.6178,115.4307,115.5686,6984.0
2022-09-22 13:20:00,117.4,117.59,117.37,117.56,9895.0,115.5784,115.7655,115.5489,115.7359,9895.0
2022-09-22 13:30:00,117.59,117.83,117.55,117.78,11414.0,115.7655,116.0017,115.7261,115.9525,11414.0
2022-09-22 13:40:00,117.8,117.85,117.74,117.78,11070.0,115.9722,116.0214,115.9131,115.9525,11070.0
2022-09-22 13:50:00,117.78,117.96,117.78,117.84,7759.0,115.9525,116.1297,115.9525,116.0116,7759.0
2022-09-22 14:00:00,117.84,117.88,117.57,117.61,10021.0,116.0116,116.051,115.7458,115.7852,10021.0
2022-09-22 14:10:00,117.61,117.63,117.45,117.45,10734.0,115.7852,115.8049,115.6276,115.6276,10734.0
2022-09-22 14:20:00,117.42,117.43,117.25,117.31,6187.0,115.5981,115.608,115.4307,115.4898,6187.0
2022-09-22 14:30:00,117.28,117.5,117.27,117.5,10716.0,115.4603,115.6769,115.4504,115.6769,10716.0
2022-09-22 14:40:00,117.56,117.58,117.39,117.47,9841.0,115.7359,115.7556,115.5686,115.6473,9841.0
2022-09-22 14:50:00,117.54,117.73,117.54,117.65,14126.0,115.7162,115.9033,115.7162,115.8245,14126.0
2022-09-22 15:00:00,117.7,117.94,117.7,117.77,25378.0,115.8738,116.11,115.8738,115.9427,25378.0
2022-09-22 15:10:00,117.79,117.92,117.72,117.74,19762.0,115.9624,116.0904,115.8935,115.9131,19762.0
2022-09-22 15:20:00,117.74,117.75,117.49,117.67,13669.0,115.9131,115.923,115.667,115.8442,13669.0
2022-09-22 15:30:00,117.69,118.07,117.68,117.82,27504.0,115.8639,116.238,115.8541,115.9919,27504.0
2022-09-22 15:40:00,117.84,118.3,117.81,118.18,18277.0,116.0116,116.4645,115.9821,116.3463,18277.0
2022-09-22 15:50:00,118.15,118.15,117.39,117.42,80498.0,116.3168,116.3168,115.5686,115.5981,80498.0
2022-09-23 09:30:00,116.51,117.31,116.36,116.4,43899.0,114.7022,115.4898,114.5546,114.5939,43899.0
2022-09-23 09:40:00,116.42,116.76,116.36,116.64,16920.0,114.6136,114.9484,114.5546,114.8302,16920.0
2022-09-23 09:50:00,116.53,116.53,115.9,115.93,17516.0,114.7219,114.7219,114.1017,114.1312,17516.0
2022-09-23 10:00:00,115.89,115.92,115.41,115.67,22035.0,114.0918,114.1214,113.6193,113.8753,22035.0
2022-09-23 10:10:00,115.68,115.91,115.41,115.79,23616.0,113.8851,114.1115,113.6193,113.9934,23616.0
2022-09-23 10:20:00,115.85,115.85,115.39,115.57,10846.0,114.0525,114.0525,113.5996,113.7768,10846.0
2022-09-23 10:30:00,115.59,115.7,115.38,115.44,10946.0,113.7965,113.9048,113.5898,113.6488,10946.0
2022-09-23 10:40:00,115.35,115.51,115.28,115.4,13182.0,113.5602,113.7177,113.4913,113.6095,13182.0
2022-09-23 10:50:00,115.39,115.55,115.12,115.12,15113.0,113.5996,113.7571,113.3338,113.3338,15113.0
2022-09-23 11:00:00,115.11,115.29,114.93,115.2,10848.0,113.324,113.5012,113.1467,113.4126,10848.0
2022-09-23 11:10:00,115.23,115.32,115.09,115.32,9996.0,113.4421,113.5307,113.3043,113.5307,9996.0
2022-09-23 11:20:00,115.32,115.41,114.75,114.75,12631.0,113.5307,113.6193,112.9695,112.9695,12631.0
2022-09-23 11:30:00,114.76,115.09,114.72,114.86,11122.0,112.9794,113.3043,112.94,113.0778,11122.0
2022-09-23 11:40:00,114.84,114.89,114.54,114.61,12577.0,113.0581,113.1074,112.7628,112.8317,12577.0
2022-09-23 11:50:00,114.68,114.77,114.59,114.77,8949.0,112.9006,112.9892,112.812,112.9892,8949.0
2022-09-23 12:00:00,114.75,114.77,114.42,114.49,12994.0,112.9695,112.9892,112.6447,112.7136,12994.0
2022-09-23 12:10:00,114.49,114.58,114.42,114.48,10303.0,112.7136,112.8022,112.6447,112.7037,10303.0
2022-09-23 12:20:00,114.52,114.77,114.3,114.34,15746.0,112.7431,112.9892,112.5265,112.5659,15746.0
2022-09-23 12:30:00,114.31,114.47,114.24,114.34,9503.0,112.5364,112.6939,112.4675,112.5659,9503.0
2022-09-23 12:40:00,114.36,114.51,114.21,114.51,22239.0,112.5856,112.7333,112.4379,112.7333,22239.0
2022-09-23 12:50:00,114.52,114.75,114.52,114.72,18138.0,112.7431,112.9695,112.7431,112.94,18138.0
2022-09-23 13:00:00,114.71,114.88,114.46,114.56,18191.0,112.9302,113.0975,112.684,112.7825,18191.0
2022-09-23 13:10:00,114.53,114.69,114.51,114.64,14973.0,112.753,112.9105,112.7333,112.8612,14973.0
2022-09-23 13:20:00,114.64,114.68,114.31,114.31,14145.0,112.8612,112.9006,112.5364,112.5364,14145.0
2022-09-23 13:30:00,114.35,114.41,114.2,114.38,14998.0,112.5757,112.6348,112.4281,112.6053,14998.0
2022-09-23 13:40:00,114.32,114.46,114.3,114.43,12518.0,112.5462,112.684,112.5265,112.6545,12518.0
2022-09-23 13:50:00,114.46,114.54,114.36,114.47,20781.0,112.684,112.7628,112.5856,112.6939,20781.0
2022-09-23 14:00:00,114.48,114.73,114.34,114.5,9997.0,112.7037,112.9498,112.5659,112.7234,9997.0
2022-09-23 14:10:00,114.5,114.5,114.12,114.12,7715.0,112.7234,112.7234,112.3493,112.3493,7715.0
2022-09-23 14:20:00,114.1,114.47,114.07,114.39,12040.0,112.3296,112.6939,112.3001,112.6151,12040.0
2022-09-23 14:30:00,114.38,114.38,114.21,114.25,7698.0,112.6053,112.6053,112.4379,112.4773,7698.0
2022-09-23 14:40:00,114.23,114.36,114.22,114.25,8299.0,112.4576,112.5856,112.4478,112.4773,8299.0
2022-09-23 14:50:00,114.22,114.48,114.21,114.38,34886.0,112.4478,112.7037,112.4379,112.6053,34886.0
2022-09-23 15:00:00,114.38,115.03,114.38,114.9,15751.0,112.6053,113.2452,112.6053,113.1172,15751.0
2022-09-23 15:10:00,114.95,115.09,114.84,114.97,13049.0,113.1664,113.3043,113.0581,113.1861,13049.0
2022-09-23 15:20:00,114.92,115.13,114.91,115.12,30824.0,113.1369,113.3436,113.1271,113.3338,30824.0
2022-09-23 15:30:00,115.14,115.36,115.07,115.36,26244.0,113.3535,113.5701,113.2846,113.5701,26244.0
2022-09-23 15:40:00,115.34,115.69,115.29,115.52,48592.0,113.5504,113.895,113.5012,113.7276,48592.0
2022-09-23 15:50:00,115.49,115.71,115.34,115.67,176887.0,113.6981,113.9146,113.5504,113.8753,176887.0
2022-09-26 09:30:00,115.14,116.57,115.14,116.3,52922.0,113.3535,114.7613,113.3535,114.4955,52922.0
2022-09-26 09:40:00,116.3,116.31,115.62,116.05,10806.0,114.4955,114.5053,113.826,114.2494,10806.0
2022-09-26 09:50:00,116.1,116.3,115.84,116.09,13046.0,114.2986,114.4955,114.0426,114.2887,13046.0
2022-09-26 10:00:00,116.12,116.36,115.85,115.87,18432.0,114.3183,114.5546,114.0525,114.0722,18432.0
2022-09-26 10:10:00,115.86,116.16,115.58,115.96,11361.0,114.0623,114.3577,113.7867,114.1608,11361.0
2022-09-26 10:20:00,116.03,116.09,115.59,115.69,13415.0,114.2297,114.2887,113.7965,113.895,13415.0
2022-09-26 10:30:00,115.69,115.69,115.3,115.4,17581.0,113.895,113.895,113.511,113.6095,17581.0
2022-09-26 10:40:00,115.4,115.4,115.15,115.29,7424.0,113.6095,113.6095,113.3633,113.5012,7424.0
2022-09-26 10:50:00,115.27,115.35,115.1,115.34,14409.0,113.4815,113.5602,113.3141,113.5504,14409.0
2022-09-26 11:00:00,115.37,115.39,114.84,114.91,17597.0,113.5799,113.5996,113.0581,113.1271,17597.0
2022-09-26 11:10:00,114.89,115.13,114.84,114.98,10576.0,113.1074,113.3436,113.0581,113.196,10576.0
2022-09-26 11:20:00,115.0,115.1,114.73,114.9,11857.0,113.2157,113.3141,112.9498,113.1172,11857.0
2022-09-26 11:30:00,114.87,114.91,114.63,114.7,11589.0,113.0877,113.1271,112.8514,112.9203,11589.0
2022-09-26 11:40:00,114.72,114.82,114.41,114.54,8144.0,112.94,113.0385,112.6348,112.7628,8144.0
2022-09-26 11:50:00,114.52,114.66,114.37,114.45,12604.0,112.7431,112.8809,112.5954,112.6742,12604.0
2022-09-26 12:00:00,114.33,114.5,114.23,114.5,6899.0,112.5561,112.7234,112.4576,112.7234,6899.0
2022-09-26 12:10:00,114.5,114.66,114.48,114.57,7671.0,112.7234,112.8809,112.7037,112.7923,7671.0
2022-09-26 12:20:00,114.54,114.54,114.24,114.28,8189.0,112.7628,112.7628,112.4675,112.5068,8189.0
2022-09-26 12:30:00,114.26,114.31,114.12,114.2,5460.0,112.4871,112.5364,112.3493,112.4281,5460.0
2022-09-26 12:40:00,114.17,114.46,114.12,114.46,5528.0,112.3985,112.684,112.3493,112.684,5528.0
2022-09-26 12:50:00,114.46,114.68,114.43,114.64,8510.0,112.684,112.9006,112.6545,112.8612,8510.0
2022-09-26 13:00:00,114.61,114.72,114.57,114.59,18018.0,112.8317,112.94,112.7923,112.812,18018.0
2022-09-26 13:10:00,114.61,114.64,114.49,114.59,15592.0,112.8317,112.8612,112.7136,112.812,15592.0
2022-09-26 13:20:00,114.58,114.9,114.57,114.9,16397.0,112.8022,113.1172,112.7923,113.1172,16397.0
2022-09-26 13:30:00,114.89,115.04,114.51,114.87,22283.0,113.1074,113.255,112.7333,113.0877,22283.0
2022-09-26 13:40:00,114.87,114.94,114.75,114.84,11497.0,113.0877,113.1566,112.9695,113.0581,11497.0
2022-09-26 13:50:00,114.88,115.07,114.79,114.79,13817.0,113.0975,113.2846,113.0089,113.0089,13817.0
2022-09-26 14:00:00,114.79,115.48,114.79,115.47,9224.0,113.0089,113.6882,113.0089,113.6784,9224.0
2022-09-26 14:10:00,115.44,115.59,115.38,115.57,9269.0,113.6488,113.7965,113.5898,113.7768,9269.0
2022-09-26 14:20:00,115.53,115.59,115.25,115.28,9133.0,113.7374,113.7965,113.4618,113.4913,9133.0
2022-09-26 14:30:00,115.26,115.4,115.12,115.24,12733.0,113.4716,113.6095,113.3338,113.4519,12733.0
2022-09-26 14:40:00,115.27,115.74,115.1,115.73,16667.0,113.4815,113.9442,113.3141,113.9343,16667.0
2022-09-26 14:50:00,115.7,115.79,115.58,115.67,13111.0,113.9048,113.9934,113.7867,113.8753,13111.0
2022-09-26 15:00:00,115.62,115.76,115.49,115.64,10068.0,113.826,113.9639,113.6981,113.8457,10068.0
2022-09-26 15:10:00,115.66,115.67,115.25,115.57,19898.0,113.8654,113.8753,113.4618,113.7768,19898.0
2022-09-26 15:20:00,115.54,115.58,115.28,115.31,16857.0,113.7473,113.7867,113.4913,113.5208,16857.0
2022-09-26 15:30:00,115.31,115.49,115.12,115.19,18909.0,113.5208,113.6981,113.3338,113.4027,18909.0
2022-09-26 15:40:00,115.17,115.33,114.94,115.19,27944.0,113.383,113.5405,113.1566,113.4027,27944.0
2022-09-26 15:50:00,115.18,115.5,114.76,114.85,113852.0,113.3929,113.7079,112.9794,113.068,113852.0
2022-09-27 09:30:00,115.63,116.43,115.53,116.43,33559.0,113.8359,114.6235,113.7374,114.6235,33559.0
2022-09-27 09:40:00,116.52,116.57,115.78,115.79,16276.0,114.7121,114.7613,113.9836,113.9934,16276.0
2022-09-27 09:50:00,115.83,115.96,115.65,115.8,5536.0,114.0328,114.1608,113.8556,114.0032,5536.0
2022-09-27 10:00:00,115.84,115.84,115.28,115.38,8293.0,114.0426,114.0426,113.4913,113.5898,8293.0
2022-09-27 10:10:00,115.4,115.79,115.39,115.75,6745.0,113.6095,113.9934,113.5996,113.954,6745.0
2022-09-27 10:20:00,115.69,115.91,115.62,115.73,6055.0,113.895,114.1115,113.826,113.9343,6055.0
2022-09-27 10:30:00,115.83,116.26,115.81,116.21,9041.0,114.0328,114.4561,114.0131,114.4069,9041.0
2022-09-27 10:40:00,116.17,116.46,116.1,116.38,8032.0,114.3675,114.653,114.2986,114.5742,8032.0
2022-09-27 10:50:00,116.39,116.4,116.05,116.15,8412.0,114.5841,114.5939,114.2494,114.3478,8412.0
2022-09-27 11:00:00,116.17,116.31,116.04,116.31,9528.0,114.3675,114.5053,114.2395,114.5053,9528.0
2022-09-27 11:10:00,116.32,116.32,115.88,116.07,14974.0,114.5152,114.5152,114.082,114.2691,14974.0
2022-09-27 11:20:00,116.08,116.1,115.41,115.53,16255.0,114.2789,114.2986,113.6193,113.7374,16255.0
2022-09-27 11:30:00,115.51,115.66,115.49,115.51,10010.0,113.7177,113.8654,113.6981,113.7177,10010.0
2022-09-27 11:40:00,115.47,115.5,115.25,115.26,9579.0,113.6784,113.7079,113.4618,113.4716,9579.0
2022-09-27 11:50:00,115.25,115.26,114.89,115.01,14542.0,113.4618,113.4716,113.1074,113.2255,14542.0
2022-09-27 12:00:00,115.03,115.13,114.82,114.83,21815.0,113.2452,113.3436,113.0385,113.0483,21815.0
2022-09-27 12:10:00,114.81,114.88,114.64,114.71,17576.0,113.0286,113.0975,112.8612,112.9302,17576.0
2022-09-27 12:20:00,114.78,114.91,114.73,114.87,10191.0,112.9991,113.1271,112.9498,113.0877,10191.0
2022-09-27 12:30:00,114.84,114.99,114.75,114.8,6868.0,113.0581,113.2058,112.9695,113.0188,6868.0
2022-09-27 12:40:00,114.79,114.93,114.77,114.93,6585.0,113.0089,113.1467,112.9892,113.1467,6585.0
2022-09-27 12:50:00,114.92,114.98,114.72,114.97,12384.0,113.1369,113.196,112.94,113.1861,12384.0
2022-09-27 13:00:00,114.98,114.98,114.72,114.78,11789.0,113.196,113.196,112.94,112.9991,11789.0
2022-09-27 13:10:00,114.74,115.0,114.68,114.95,19897.0,112.9597,113.2157,112.9006,113.1664,19897.0
2022-09-27 13:20:00,115.01,115.01,114.87,114.91,7105.0,113.2255,113.2255,113.0877,113.1271,7105.0
2022-09-27 13:30:00,114.9,114.99,114.86,114.87,7886.0,113.1172,113.2058,113.0778,113.0877,7886.0
2022-09-27 13:40:00,114.9,114.99,114.78,114.92,14867.0,113.1172,113.2058,112.9991,113.1369,14867.0
2022-09-27 13:50:00,114.91,114.95,114.68,114.78,16798.0,113.1271,113.1664,112.9006,112.9991,16798.0
2022-09-27 14:00:00,114.78,114.96,114.75,114.85,7772.0,112.9991,113.1763,112.9695,113.068,7772.0
2022-09-27 14:10:00,114.83,114.84,114.66,114.72,7942.0,113.0483,113.0581,112.8809,112.94,7942.0
2022-09-27 14:20:00,114.71,114.91,114.71,114.89,14176.0,112.9302,113.1271,112.9302,113.1074,14176.0
2022-09-27 14:30:00,114.88,115.21,114.79,115.18,11785.0,113.0975,113.4224,113.0089,113.3929,11785.0
2022-09-27 14:40:00,115.21,115.45,115.15,115.42,15091.0,113.4224,113.6587,113.3633,113.6291,15091.0
2022-09-27 14:50:00,115.41,115.46,115.34,115.36,10502.0,113.6193,113.6685,113.5504,113.5701,10502.0
2022-09-27 15:00:00,115.36,115.41,115.11,115.28,14927.0,113.5701,113.6193,113.324,113.4913,14927.0
2022-09-27 15:10:00,115.27,115.3,115.04,115.3,21746.0,113.4815,113.511,113.255,113.511,21746.0
2022-09-27 15:20:00,115.29,115.29,114.92,115.01,12080.0,113.5012,113.5012,113.1369,113.2255,12080.0
2022-09-27 15:30:00,115.0,115.08,114.82,115.01,18334.0,113.2157,113.2944,113.0385,113.2255,18334.0
2022-09-27 15:40:00,114.97,115.19,114.96,115.16,22691.0,113.1861,113.4027,113.1763,113.3732,22691.0
2022-09-27 15:50:00,115.12,115.42,115.08,115.12,100687.0,113.3338,113.6291,113.2944,113.3338,100687.0
2022-09-28 09:30:00,115.89,116.22,115.09,115.59,73822.0,114.0918,114.4167,113.3043,113.7965,73822.0
2022-09-28 09:40:00,115.65,116.28,115.52,116.03,34845.0,113.8556,114.4758,113.7276,114.2297,34845.0
2022-09-28 09:50:00,116.07,116.25,115.9,115.99,7720.0,114.2691,114.4463,114.1017,114.1903,7720.0
2022-09-28 10:00:00,115.83,116.14,115.61,115.61,12169.0,114.0328,114.338,113.8162,113.8162,12169.0
2022-09-28 10:10:00,115.63,116.07,115.63,115.96,10815.0,113.8359,114.2691,113.8359,114.1608,10815.0
2022-09-28 10:20:00,116.04,116.61,116.02,116.55,17777.0,114.2395,114.8007,114.2198,114.7416,17777.0
2022-09-28 10:30:00,116.57,116.75,116.39,116.52,13747.0,114.7613,114.9385,114.5841,114.7121,13747.0
2022-09-28 10:40:00,116.56,116.96,116.54,116.87,14771.0,114.7515,115.1452,114.7318,115.0566,14771.0
2022-09-28 10:50:00,116.87,116.9,116.73,116.83,16803.0,115.0566,115.0862,114.9188,115.0173,16803.0
2022-09-28 11:00:00,116.84,117.11,116.79,117.01,14703.0,115.0271,115.2929,114.9779,115.1945,14703.0
2022-09-28 11:10:00,117.03,117.35,117.02,117.24,14539.0,115.2142,115.5292,115.2043,115.4209,14539.0
2022-09-28 11:20:00,117.31,117.54,117.01,117.01,22622.0,115.4898,115.7162,115.1945,115.1945,22622.0
2022-09-28 11:30:00,117.07,117.42,116.93,117.19,15414.0,115.2535,115.5981,115.1157,115.3717,15414.0
2022-09-28 11:40:00,117.2,117.3,117.08,117.29,11330.0,115.3815,115.48,115.2634,115.4701,11330.0
2022-09-28 11:50:00,117.31,117.85,117.28,117.66,41502.0,115.4898,116.0214,115.4603,115.8344,41502.0
2022-09-28 12:00:00,117.71,117.96,117.63,117.84,33838.0,115.8836,116.1297,115.8049,116.0116,33838.0
2022-09-28 12:10:00,117.84,118.25,117.82,118.25,31294.0,116.0116,116.4152,115.9919,116.4152,31294.0
2022-09-28 12:20:00,118.26,118.42,118.15,118.17,85518.0,116.4251,116.5826,116.3168,116.3365,85518.0
2022-09-28 12:30:00,118.15,118.32,118.15,118.21,15354.0,116.3168,116.4841,116.3168,116.3759,15354.0
2022-09-28 12:40:00,118.2,118.51,118.17,118.42,19512.0,116.366,116.6712,116.3365,116.5826,19512.0
2022-09-28 12:50:00,118.48,118.48,118.27,118.32,15121.0,116.6417,116.6417,116.4349,116.4841,15121.0
2022-09-28 13:00:00,118.33,118.4,118.08,118.4,17178.0,116.494,116.5629,116.2479,116.5629,17178.0
2022-09-28 13:10:00,118.4,118.47,118.24,118.47,9038.0,116.5629,116.6318,116.4054,116.6318,9038.0
2022-09-28 13:20:00,118.47,118.55,118.37,118.41,10270.0,116.6318,116.7106,116.5334,116.5727,10270.0
2022-09-28 13:30:00,118.39,118.47,118.31,118.38,11218.0,116.5531,116.6318,116.4743,116.5432,11218.0
2022-09-28 13:40:00,118.43,118.7,118.39,118.65,26213.0,116.5924,116.8582,116.5531,116.809,26213.0
2022-09-28 13:50:00,118.62,118.68,118.56,118.68,26446.0,116.7795,116.8386,116.7204,116.8386,26446.0
2022-09-28 14:00:00,118.69,118.94,118.65,118.91,16710.0,116.8484,117.0945,116.809,117.065,16710.0
2022-09-28 14:10:00,118.88,118.89,118.7,118.74,23816.0,117.0355,117.0453,116.8582,116.8976,23816.0
2022-09-28 14:20:00,118.68,118.68,118.31,118.35,14690.0,116.8386,116.8386,116.4743,116.5137,14690.0
2022-09-28 14:30:00,118.33,118.54,118.29,118.52,16274.0,116.494,116.7007,116.4546,116.681,16274.0
2022-09-28 14:40:00,118.51,118.52,118.24,118.32,18103.0,116.6712,116.681,116.4054,116.4841,18103.0
2022-09-28 14:50:00,118.33,118.47,118.25,118.42,16958.0,116.494,116.6318,116.4152,116.5826,16958.0
2022-09-28 15:00:00,118.4,118.77,118.39,118.77,15663.0,116.5629,116.9272,116.5531,116.9272,15663.0
2022-09-28 15:10:00,118.75,118.83,118.75,118.79,15767.0,116.9075,116.9862,116.9075,116.9469,15767.0
2022-09-28 15:20:00,118.81,118.87,118.74,118.74,18802.0,116.9665,117.0256,116.8976,116.8976,18802.0
2022-09-28 15:30:00,118.74,118.82,118.66,118.73,31343.0,116.8976,116.9764,116.8189,116.8878,31343.0
2022-09-28 15:40:00,118.74,118.78,118.52,118.64,56212.0,116.8976,116.937,116.681,116.7992,56212.0
2022-09-28 15:50:00,118.63,118.67,118.06,118.35,267305.0,116.7893,116.8287,116.2282,116.5137,267305.0
2022-09-29 09:30:00,117.73,117.88,117.11,117.26,22494.0,115.9033,116.051,115.2929,115.4406,22494.0
2022-09-29 09:40:00,117.34,117.41,116.85,117.37,22634.0,115.5194,115.5883,115.037,115.5489,22634.0
2022-09-29 09:50:00,117.34,117.72,117.34,117.48,11353.0,115.5194,115.8935,115.5194,115.6572,11353.0
2022-09-29 10:00:00,117.49,117.63,116.94,117.05,19376.0,115.667,115.8049,115.1256,115.2339,19376.0
2022-09-29 10:10:00,117.12,117.19,116.87,117.05,16314.0,115.3028,115.3717,115.0566,115.2339,16314.0
2022-09-29 10:20:00,117.07,117.25,116.88,116.98,13768.0,115.2535,115.4307,115.0665,115.1649,13768.0
2022-09-29 10:30:00,116.97,116.98,116.72,116.96,9899.0,115.1551,115.1649,114.909,115.1452,9899.0
2022-09-29 10:40:00,116.95,117.45,116.91,117.22,15137.0,115.1354,115.6276,115.096,115.4012,15137.0
2022-09-29 10:50:00,117.16,117.44,117.12,117.44,9726.0,115.3421,115.6178,115.3028,115.6178,9726.0
2022-09-29 11:00:00,117.42,117.94,117.39,117.86,25202.0,115.5981,116.11,115.5686,116.0313,25202.0
2022-09-29 11:10:00,117.86,118.05,117.46,117.61,33638.0,116.0313,116.2183,115.6375,115.7852,33638.0
2022-09-29 11:20:00,117.64,117.64,117.43,117.6,15310.0,115.8147,115.8147,115.608,115.7753,15310.0
2022-09-29 11:30:00,117.6,117.67,117.49,117.61,13347.0,115.7753,115.8442,115.667,115.7852,13347.0
2022-09-29 11:40:00,117.66,117.99,117.51,117.97,23623.0,115.8344,116.1593,115.6867,116.1396,23623.0
2022-09-29 11:50:00,117.98,118.25,117.95,118.14,10448.0,116.1494,116.4152,116.1199,116.3069,10448.0
2022-09-29 12:00:00,118.13,118.17,117.91,117.93,19308.0,116.2971,116.3365,116.0805,116.1002,19308.0
2022-09-29 12:10:00,117.94,117.94,117.57,117.57,5567.0,116.11,116.11,115.7458,115.7458,5567.0
2022-09-29 12:20:00,117.6,117.64,117.45,117.58,18747.0,115.7753,115.8147,115.6276,115.7556,18747.0
2022-09-29 12:30:00,117.64,117.69,117.34,117.44,8389.0,115.8147,115.8639,115.5194,115.6178,8389.0
2022-09-29 12:40:00,117.44,117.44,117.15,117.15,6375.0,115.6178,115.6178,115.3323,115.3323,6375.0
2022-09-29 12:50:00,117.21,117.24,117.01,117.09,12068.0,115.3914,115.4209,115.1945,115.2732,12068.0
2022-09-29 13:00:00,117.08,117.13,116.97,116.99,9502.0,115.2634,115.3126,115.1551,115.1748,9502.0
2022-09-29 13:10:00,116.96,117.12,116.96,117.09,13889.0,115.1452,115.3028,115.1452,115.2732,13889.0
2022-09-29 13:20:00,117.02,117.14,116.95,117.02,11635.0,115.2043,115.3225,115.1354,115.2043,11635.0
2022-09-29 13:30:00,116.94,117.15,116.92,116.99,12340.0,115.1256,115.3323,115.1059,115.1748,12340.0
2022-09-29 13:40:00,116.99,117.03,116.83,116.83,7132.0,115.1748,115.2142,115.0173,115.0173,7132.0
2022-09-29 13:50:00,116.83,116.85,116.46,116.46,8485.0,115.0173,115.037,114.653,114.653,8485.0
2022-09-29 14:00:00,116.37,116.48,116.21,116.41,10581.0,114.5644,114.6727,114.4069,114.6038,10581.0
2022-09-29 14:10:00,116.37,116.41,116.13,116.13,9111.0,114.5644,114.6038,114.3281,114.3281,9111.0
2022-09-29 14:20:00,116.1,116.52,116.1,116.46,11831.0,114.2986,114.7121,114.2986,114.653,11831.0
2022-09-29 14:30:00,116.47,116.73,116.35,116.72,10819.0,114.6629,114.9188,114.5447,114.909,10819.0
2022-09-29 14:40:00,116.74,116.78,116.64,116.77,15818.0,114.9287,114.968,114.8302,114.9582,15818.0
2022-09-29 14:50:00,116.77,116.84,116.64,116.71,17599.0,114.9582,115.0271,114.8302,114.8991,17599.0
2022-09-29 15:00:00,116.7,116.99,116.7,116.88,21001.0,114.8893,115.1748,114.8893,115.0665,21001.0
2022-09-29 15:10:00,116.86,117.28,116.8,117.21,23124.0,115.0468,115.4603,114.9877,115.3914,23124.0
2022-09-29 15:20:00,117.17,117.17,116.93,116.98,26347.0,115.352,115.352,115.1157,115.1649,26347.0
2022-09-29 15:30:00,117.0,117.57,116.98,117.34,36651.0,115.1846,115.7458,115.1649,115.5194,36651.0
2022-09-29 15:40:00,117.35,117.46,117.12,117.41,58257.0,115.5292,115.6375,115.3028,115.5883,58257.0
2022-09-29 15:50:00,117.43,117.58,117.24,117.47,157789.0,115.608,115.7556,115.4209,115.6473,157789.0
2022-09-30 09:30:00,117.59,118.34,117.59,117.74,36112.0,115.7655,116.5038,115.7655,115.9131,36112.0
2022-09-30 09:40:00,117.77,117.81,117.15,117.19,16777.0,115.9427,115.9821,115.3323,115.3717,16777.0
2022-09-30 09:50:00,117.27,117.86,117.25,117.78,11109.0,115.4504,116.0313,115.4307,115.9525,11109.0
2022-09-30 10:00:00,117.85,117.9,117.32,117.57,22656.0,116.0214,116.0707,115.4997,115.7458,22656.0
2022-09-30 10:10:00,117.61,117.86,117.52,117.76,11000.0,115.7852,116.0313,115.6966,115.9328,11000.0
2022-09-30 10:20:00,117.75,117.93,117.58,117.78,13275.0,115.923,116.1002,115.7556,115.9525,13275.0
2022-09-30 10:30:00,117.78,118.3,117.74,118.15,22374.0,115.9525,116.4645,115.9131,116.3168,22374.0
2022-09-30 10:40:00,118.06,118.38,117.92,118.38,24984.0,116.2282,116.5432,116.0904,116.5432,24984.0
2022-09-30 10:50:00,118.38,118.51,118.17,118.27,28353.0,116.5432,116.6712,116.3365,116.4349,28353.0
2022-09-30 11:00:00,118.34,118.35,117.96,118.34,11321.0,116.5038,116.5137,116.1297,116.5038,11321.0
2022-09-30 11:10:00,118.29,118.33,118.15,118.22,12280.0,116.4546,116.494,116.3168,116.3857,12280.0
2022-09-30 11:20:00,118.24,118.32,118.08,118.13,11152.0,116.4054,116.4841,116.2479,116.2971,11152.0
2022-09-30 11:30:00,118.1,118.27,117.99,118.01,16431.0,116.2676,116.4349,116.1593,116.179,16431.0
2022-09-30 11:40:00,118.01,118.06,117.66,117.85,15337.0,116.179,116.2282,115.8344,116.0214,15337.0
2022-09-30 11:50:00,117.8,117.8,117.6,117.73,10465.0,115.9722,115.9722,115.7753,115.9033,10465.0
2022-09-30 12:00:00,117.71,117.72,117.3,117.3,18286.0,115.8836,115.8935,115.48,115.48,18286.0
2022-09-30 12:10:00,117.25,117.45,117.22,117.26,11561.0,115.4307,115.6276,115.4012,115.4406,11561.0
2022-09-30 12:20:00,117.17,117.33,117.09,117.17,10638.0,115.352,115.5095,115.2732,115.352,10638.0
2022-09-30 12:30:00,117.23,117.28,117.15,117.22,7994.0,115.4111,115.4603,115.3323,115.4012,7994.0
2022-09-30 12:40:00,117.22,117.25,117.13,117.16,8150.0,115.4012,115.4307,115.3126,115.3421,8150.0
2022-09-30 12:50:00,117.17,117.18,116.96,117.02,8963.0,115.352,115.3618,115.1452,115.2043,8963.0
2022-09-30 13:00:00,117.02,117.04,116.89,117.03,5637.0,115.2043,115.224,115.0763,115.2142,5637.0
2022-09-30 13:10:00,117.02,117.09,116.86,116.89,8260.0,115.2043,115.2732,115.0468,115.0763,8260.0
2022-09-30 13:20:00,116.88,117.07,116.88,116.99,11385.0,115.0665,115.2535,115.0665,115.1748,11385.0
2022-09-30 13:30:00,116.99,116.99,116.59,116.64,14687.0,115.1748,115.1748,114.781,114.8302,14687.0
2022-09-30 13:40:00,116.65,116.74,116.52,116.68,7804.0,114.8401,114.9287,114.7121,114.8696,7804.0
2022-09-30 13:50:00,116.68,116.86,116.65,116.7,14127.0,114.8696,115.0468,114.8401,114.8893,14127.0
2022-09-30 14:00:00,116.68,116.81,116.6,116.76,11249.0,114.8696,114.9976,114.7908,114.9484,11249.0
2022-09-30 14:10:00,116.78,116.88,116.73,116.85,10353.0,114.968,115.0665,114.9188,115.037,10353.0
2022-09-30 14:20:00,116.84,116.93,116.52,116.61,20229.0,115.0271,115.1157,114.7121,114.8007,20229.0
2022-09-30 14:30:00,116.62,116.77,116.53,116.62,29916.0,114.8105,114.9582,114.7219,114.8105,29916.0
2022-09-30 14:40:00,116.62,116.62,116.07,116.19,43553.0,114.8105,114.8105,114.2691,114.3872,43553.0
2022-09-30 14:50:00,116.18,116.31,115.95,116.01,28158.0,114.3774,114.5053,114.1509,114.21,28158.0
2022-09-30 15:00:00,116.0,116.37,115.97,116.13,12339.0,114.2001,114.5644,114.1706,114.3281,12339.0
2022-09-30 15:10:00,116.15,116.19,115.78,115.88,9952.0,114.3478,114.3872,113.9836,114.082,9952.0
2022-09-30 15:20:00,115.89,115.89,115.63,115.88,22334.0,114.0918,114.0918,113.8359,114.082,22334.0
2022-09-30 15:30:00,115.86,115.98,115.69,115.85,39606.0,114.0623,114.1805,113.895,114.0525,39606.0
2022-09-30 15:40:00,115.84,116.31,115.84,116.21,42201.0,114.0426,114.5053,114.0426,114.4069,42201.0
2022-09-30 15:50:00,116.19,116.19,115.55,115.69,228610.0,114.3872,114.3872,113.7571,113.895,228610.0
2022-10-03 09:30:00,116.23,117.46,116.01,117.31,61167.0,114.4266,115.6375,114.21,115.4898,61167.0
2022-10-03 09:40:00,117.23,117.3,116.79,117.03,53120.0,115.4111,115.48,114.9779,115.2142,53120.0
2022-10-03 09:50:00,116.89,117.03,116.71,116.72,10621.0,115.0763,115.2142,114.8991,114.909,10621.0
2022-10-03 10:00:00,116.81,117.33,116.79,117.05,40288.0,114.9976,115.5095,114.9779,115.2339,40288.0
2022-10-03 10:10:00,117.07,117.57,116.96,117.56,18798.0,115.2535,115.7458,115.1452,115.7359,18798.0
2022-10-03 10:20:00,117.6,117.84,117.29,117.83,18753.0,115.7753,116.0116,115.4701,116.0017,18753.0
2022-10-03 10:30:00,117.84,118.12,117.82,117.91,15945.0,116.0116,116.2872,115.9919,116.0805,15945.0
2022-10-03 10:40:00,117.88,118.2,117.82,118.2,17740.0,116.051,116.366,115.9919,116.366,17740.0
2022-10-03 10:50:00,118.16,118.32,117.87,118.1,51385.0,116.3266,116.4841,116.0411,116.2676,51385.0
2022-10-03 11:00:00,118.05,118.23,117.84,118.23,12538.0,116.2183,116.3955,116.0116,116.3955,12538.0
2022-10-03 11:10:00,118.27,118.55,118.21,118.52,15030.0,116.4349,116.7106,116.3759,116.681,15030.0
2022-10-03 11:20:00,118.51,118.51,118.19,118.35,38130.0,116.6712,116.6712,116.3562,116.5137,38130.0
2022-10-03 11:30:00,118.35,118.47,118.13,118.34,17061.0,116.5137,116.6318,116.2971,116.5038,17061.0
2022-10-03 11:40:00,118.37,118.43,118.18,118.38,12965.0,116.5334,116.5924,116.3463,116.5432,12965.0
2022-10-03 11:50:00,118.42,118.63,118.27,118.44,18026.0,116.5826,116.7893,116.4349,116.6023,18026.0
2022-10-03 12:00:00,118.49,118.7,118.4,118.64,12858.0,116.6515,116.8582,116.5629,116.7992,12858.0
2022-10-03 12:10:00,118.69,118.81,118.62,118.62,9609.0,116.8484,116.9665,116.7795,116.7795,9609.0
2022-10-03 12:20:00,118.69,118.74,118.36,118.36,13997.0,116.8484,116.8976,116.5235,116.5235,13997.0
2022-10-03 12:30:00,118.36,118.72,118.26,118.48,18717.0,116.5235,116.8779,116.4251,116.6417,18717.0
2022-10-03 12:40:00,118.51,118.61,118.45,118.58,11385.0,116.6712,116.7696,116.6121,116.7401,11385.0
2022-10-03 12:50:00,118.59,118.63,118.41,118.61,11440.0,116.75,116.7893,116.5727,116.7696,11440.0
2022-10-03 13:00:00,118.69,118.75,118.59,118.59,11143.0,116.8484,116.9075,116.75,116.75,11143.0
2022-10-03 13:10:00,118.66,118.82,118.55,118.77,11185.0,116.8189,116.9764,116.7106,116.9272,11185.0
2022-10-03 13:20:00,118.74,118.95,118.67,118.82,11789.0,116.8976,117.1044,116.8287,116.9764,11789.0
2022-10-03 13:30:00,118.88,119.05,118.86,118.86,23685.0,117.0355,117.2028,117.0158,117.0158,23685.0
2022-10-03 13:40:00,118.89,119.29,118.89,119.23,33551.0,117.0453,117.4391,117.0453,117.38,33551.0
2022-10-03 13:50:00,119.24,119.27,119.13,119.24,10240.0,117.3899,117.4194,117.2816,117.3899,10240.0
2022-10-03 14:00:00,119.21,119.28,119.13,119.16,13127.0,117.3603,117.4293,117.2816,117.3111,13127.0
2022-10-03 14:10:00,119.16,119.26,119.06,119.23,14458.0,117.3111,117.4096,117.2127,117.38,14458.0
2022-10-03 14:20:00,119.28,119.45,119.22,119.39,19347.0,117.4293,117.5966,117.3702,117.5375,19347.0
2022-10-03 14:30:00,119.38,119.5,119.35,119.38,14376.0,117.5277,117.6458,117.4982,117.5277,14376.0
2022-10-03 14:40:00,119.39,119.54,119.38,119.48,14238.0,117.5375,117.6852,117.5277,117.6261,14238.0
2022-10-03 14:50:00,119.49,120.43,119.45,120.14,241454.0,117.636,118.5614,117.5966,118.2759,241454.0
2022-10-03 15:00:00,120.15,120.38,119.8,120.27,78662.0,118.2858,118.5122,117.9412,118.4039,78662.0
2022-10-03 15:10:00,120.3,120.3,119.83,120.05,36455.0,118.4334,118.4334,117.9707,118.1873,36455.0
2022-10-03 15:20:00,120.04,120.21,120.02,120.11,53470.0,118.1775,118.3448,118.1578,118.2464,53470.0
2022-10-03 15:30:00,120.13,120.2,119.91,120.1,59843.0,118.2661,118.335,118.0495,118.2365,59843.0
2022-10-03 15:40:00,120.12,120.13,119.72,119.74,97328.0,118.2562,118.2661,117.8624,117.8821,97328.0
2022-10-03 15:50:00,119.75,119.96,119.56,119.88,226428.0,117.892,118.0987,117.7049,118.0199,226428.0
2022-10-04 09:30:00,120.62,121.81,120.62,121.14,49925.0,118.7485,119.92,118.7485,119.2604,49925.0
2022-10-04 09:40:00,121.12,122.07,120.93,121.96,30944.0,119.2407,120.176,119.0536,120.0677,30944.0
2022-10-04 09:50:00,121.92,122.78,121.91,122.74,26621.0,120.0283,120.8749,120.0184,120.8356,26621.0
2022-10-04 10:00:00,122.73,123.0,122.09,122.1,19667.0,120.8257,121.0915,120.1957,120.2055,19667.0
2022-10-04 10:10:00,122.15,122.39,122.1,122.23,31874.0,120.2547,120.491,120.2055,120.3335,31874.0
2022-10-04 10:20:00,122.18,122.26,121.86,121.92,16441.0,120.2843,120.363,119.9692,120.0283,16441.0
2022-10-04 10:30:00,121.9,122.0,121.7,121.98,14646.0,120.0086,120.107,119.8117,120.0874,14646.0
2022-10-04 10:40:00,121.98,122.25,121.98,122.17,10307.0,120.0874,120.3532,120.0874,120.2744,10307.0
2022-10-04 10:50:00,122.17,122.21,121.85,121.94,19441.0,120.2744,120.3138,119.9594,120.048,19441.0
2022-10-04 11:00:00,121.97,122.0,121.76,121.85,13998.0,120.0775,120.107,119.8708,119.9594,13998.0
2022-10-04 11:10:00,121.86,122.24,121.82,122.18,19950.0,119.9692,120.3433,119.9298,120.2843,19950.0
2022-10-04 11:20:00,122.16,122.45,122.12,122.44,18169.0,120.2646,120.5501,120.2252,120.5402,18169.0
2022-10-04 11:30:00,122.44,122.51,122.24,122.41,12546.0,120.5402,120.6091,120.3433,120.5107,12546.0
2022-10-04 11:40:00,122.44,122.44,122.12,122.23,11969.0,120.5402,120.5402,120.2252,120.3335,11969.0
2022-10-04 11:50:00,122.27,122.31,122.18,122.26,8737.0,120.3729,120.4122,120.2843,120.363,8737.0
2022-10-04 12:00:00,122.29,122.71,122.22,122.69,13450.0,120.3925,120.806,120.3236,120.7863,13450.0
2022-10-04 12:10:00,122.64,122.74,122.56,122.64,14396.0,120.7371,120.8356,120.6584,120.7371,14396.0
2022-10-04 12:20:00,122.61,122.61,122.35,122.55,10744.0,120.7076,120.7076,120.4516,120.6485,10744.0
2022-10-04 12:30:00,122.55,122.6,122.5,122.55,7470.0,120.6485,120.6977,120.5993,120.6485,7470.0
2022-10-04 12:40:00,122.53,122.53,122.37,122.4,8330.0,120.6288,120.6288,120.4713,120.5008,8330.0
2022-10-04 12:50:00,122.4,122.54,122.34,122.54,11729.0,120.5008,120.6387,120.4418,120.6387,11729.0
2022-10-04 13:00:00,122.51,122.54,122.37,122.48,20589.0,120.6091,120.6387,120.4713,120.5796,20589.0
2022-10-04 13:10:00,122.49,122.53,121.94,121.94,33596.0,120.5894,120.6288,120.048,120.048,33596.0
2022-10-04 13:20:00,121.89,122.11,121.82,122.03,23842.0,119.9988,120.2153,119.9298,120.1366,23842.0
2022-10-04 13:30:00,122.04,122.14,121.89,122.14,13656.0,120.1464,120.2449,119.9988,120.2449,13656.0
2022-10-04 13:40:00,122.15,122.22,122.06,122.22,9758.0,120.2547,120.3236,120.1661,120.3236,9758.0
2022-10-04 13:50:00,122.24,122.48,122.24,122.38,13858.0,120.3433,120.5796,120.3433,120.4812,13858.0
2022-10-04 14:00:00,122.4,122.45,122.37,122.39,12985.0,120.5008,120.5501,120.4713,120.491,12985.0
2022-10-04 14:10:00,122.42,122.43,122.32,122.35,20789.0,120.5205,120.5304,120.4221,120.4516,20789.0
2022-10-04 14:20:00,122.34,122.43,122.15,122.15,24885.0,120.4418,120.5304,120.2547,120.2547,24885.0
2022-10-04 14:30:00,122.18,122.41,122.14,122.38,16168.0,120.2843,120.5107,120.2449,120.4812,16168.0
2022-10-04 14:40:00,122.38,122.78,122.34,122.7,14025.0,120.4812,120.8749,120.4418,120.7962,14025.0
2022-10-04 14:50:00,122.74,123.0,122.74,122.88,17095.0,120.8356,121.0915,120.8356,120.9734,17095.0
2022-10-04 15:00:00,122.85,122.92,122.59,122.67,15492.0,120.9439,121.0128,120.6879,120.7667,15492.0
2022-10-04 15:10:00,122.68,122.68,122.42,122.48,19198.0,120.7765,120.7765,120.5205,120.5796,19198.0
2022-10-04 15:20:00,122.51,122.83,122.39,122.82,50791.0,120.6091,120.9242,120.491,120.9143,50791.0
2022-10-04 15:30:00,122.81,122.81,122.55,122.74,40852.0,120.9045,120.9045,120.6485,120.8356,40852.0
2022-10-04 15:40:00,122.75,122.87,122.71,122.77,44712.0,120.8454,120.9635,120.806,120.8651,44712.0
2022-10-04 15:50:00,122.75,123.34,122.75,123.21,195373.0,120.8454,121.4263,120.8454,121.2983,195373.0
2022-10-05 09:30:00,122.7,122.89,121.92,122.5,33927.0,120.7962,120.9832,120.0283,120.5993,33927.0
2022-10-05 09:40:00,122.54,122.65,122.04,122.59,38960.0,120.6387,120.747,120.1464,120.6879,38960.0
2022-10-05 09:50:00,122.58,122.64,122.11,122.32,13381.0,120.678,120.7371,120.2153,120.4221,13381.0
2022-10-05 10:00:00,122.18,122.21,121.53,121.64,37031.0,120.2843,120.3138,119.6443,119.7526,37031.0
2022-10-05 10:10:00,121.61,121.96,121.44,121.48,25486.0,119.7231,120.0677,119.5557,119.5951,25486.0
2022-10-05 10:20:00,121.44,121.83,121.37,121.7,17124.0,119.5557,119.9397,119.4868,119.8117,17124.0
2022-10-05 10:30:00,121.68,121.79,121.4,121.72,30993.0,119.792,119.9003,119.5164,119.8314,30993.0
2022-10-05 10:40:00,121.64,121.92,121.5,121.83,14550.0,119.7526,120.0283,119.6148,119.9397,14550.0
2022-10-05 10:50:00,121.77,121.86,121.48,121.65,23084.0,119.8806,119.9692,119.5951,119.7625,23084.0
2022-10-05 11:00:00,121.72,121.8,121.52,121.58,17610.0,119.8314,119.9102,119.6345,119.6936,17610.0
2022-10-05 11:10:00,121.58,121.72,121.45,121.45,8577.0,119.6936,119.8314,119.5656,119.5656,8577.0
2022-10-05 11:20:00,121.47,121.56,121.4,121.49,11200.0,119.5853,119.6739,119.5164,119.605,11200.0
2022-10-05 11:30:00,121.47,121.54,121.33,121.51,12410.0,119.5853,119.6542,119.4474,119.6246,12410.0
2022-10-05 11:40:00,121.49,121.71,121.49,121.56,14322.0,119.605,119.8215,119.605,119.6739,14322.0
2022-10-05 11:50:00,121.57,121.63,121.42,121.48,7757.0,119.6837,119.7428,119.536,119.5951,7757.0
2022-10-05 12:00:00,121.5,121.87,121.28,121.81,12000.0,119.6148,119.9791,119.3982,119.92,12000.0
2022-10-05 12:10:00,121.79,122.08,121.76,121.97,12396.0,119.9003,120.1858,119.8708,120.0775,12396.0
2022-10-05 12:20:00,121.95,121.98,121.82,121.94,7985.0,120.0578,120.0874,119.9298,120.048,7985.0
2022-10-05 12:30:00,121.93,122.01,121.79,121.86,5719.0,120.0381,120.1169,119.9003,119.9692,5719.0
2022-10-05 12:40:00,121.86,122.27,121.84,122.24,28879.0,119.9692,120.3729,119.9495,120.3433,28879.0
2022-10-05 12:50:00,122.37,122.38,122.21,122.21,6390.0,120.4713,120.4812,120.3138,120.3138,6390.0
2022-10-05 13:00:00,122.21,122.59,122.19,122.47,10803.0,120.3138,120.6879,120.2941,120.5698,10803.0
2022-10-05 13:10:00,122.54,122.8,122.52,122.8,8260.0,120.6387,120.8946,120.619,120.8946,8260.0
2022-10-05 13:20:00,122.81,122.92,122.72,122.78,6735.0,120.9045,121.0128,120.8159,120.8749,6735.0
2022-10-05 13:30:00,122.75,122.83,122.53,122.83,20060.0,120.8454,120.9242,120.6288,120.9242,20060.0
2022-10-05 13:40:00,122.84,122.95,122.73,122.95,8406.0,120.934,121.0423,120.8257,121.0423,8406.0
2022-10-05 13:50:00,122.95,122.99,122.72,122.72,9109.0,121.0423,121.0817,120.8159,120.8159,9109.0
2022-10-05 14:00:00,122.74,122.92,122.71,122.92,10098.0,120.8356,121.0128,120.806,121.0128,10098.0
2022-10-05 14:10:00,122.93,123.06,122.87,123.03,9933.0,121.0226,121.1506,120.9635,121.1211,9933.0
2022-10-05 14:20:00,122.99,123.11,122.93,123.1,8397.0,121.0817,121.1998,121.0226,121.19,8397.0
2022-10-05 14:30:00,123.17,123.28,122.95,123.18,9872.0,121.2589,121.3672,121.0423,121.2687,9872.0
2022-10-05 14:40:00,123.18,123.28,123.13,123.13,9050.0,121.2687,121.3672,121.2195,121.2195,9050.0
2022-10-05 14:50:00,123.16,123.3,123.13,123.2,10036.0,121.249,121.3869,121.2195,121.2884,10036.0
2022-10-05 15:00:00,123.32,123.61,123.28,123.54,20898.0,121.4066,121.6921,121.3672,121.6232,20898.0
2022-10-05 15:10:00,123.56,123.74,123.46,123.68,22022.0,121.6428,121.82,121.5444,121.761,22022.0
2022-10-05 15:20:00,123.67,123.7,123.5,123.55,28902.0,121.7511,121.7807,121.5838,121.633,28902.0
2022-10-05 15:30:00,123.53,123.73,123.48,123.69,37284.0,121.6133,121.8102,121.5641,121.7708,37284.0
2022-10-05 15:40:00,123.69,123.69,123.06,123.07,102034.0,121.7708,121.7708,121.1506,121.1604,102034.0
2022-10-05 15:50:00,123.1,123.14,122.52,122.76,192446.0,121.19,121.2294,120.619,120.8553,192446.0
2022-10-06 09:30:00,122.8,124.0,122.66,123.85,37602.0,120.8946,122.076,120.7568,121.9283,37602.0
2022-10-06 09:40:00,123.88,124.31,123.67,124.27,17392.0,121.9579,122.3812,121.7511,122.3418,17392.0
2022-10-06 09:50:00,124.27,124.73,124.06,124.22,16625.0,122.3418,122.7947,122.1351,122.2926,16625.0
2022-10-06 10:00:00,124.22,124.3,123.42,123.57,34950.0,122.2926,122.3714,121.505,121.6527,34950.0
2022-10-06 10:10:00,123.52,123.54,123.11,123.29,27042.0,121.6035,121.6232,121.1998,121.377,27042.0
2022-10-06 10:20:00,123.26,123.26,122.89,122.91,10426.0,121.3475,121.3475,120.9832,121.0029,10426.0
2022-10-06 10:30:00,122.89,123.12,122.79,123.06,9917.0,120.9832,121.2097,120.8848,121.1506,9917.0
2022-10-06 10:40:00,123.0,123.24,122.83,123.06,11428.0,121.0915,121.3278,120.9242,121.1506,11428.0
2022-10-06 10:50:00,123.07,123.38,122.95,123.38,27150.0,121.1604,121.4656,121.0423,121.4656,27150.0
2022-10-06 11:00:00,123.38,123.72,123.26,123.68,24764.0,121.4656,121.8004,121.3475,121.761,24764.0
2022-10-06 11:10:00,123.68,124.01,123.56,124.01,17810.0,121.761,122.0859,121.6428,122.0859,17810.0
2022-10-06 11:20:00,124.01,124.16,123.81,123.99,33963.0,122.0859,122.2335,121.889,122.0662,33963.0
2022-10-06 11:30:00,124.02,124.21,123.91,123.99,15064.0,122.0957,122.2828,121.9874,122.0662,15064.0
2022-10-06 11:40:00,123.99,124.41,123.9,124.31,21842.0,122.0662,122.4797,121.9776,122.3812,21842.0
2022-10-06 11:50:00,124.28,124.52,124.03,124.09,33930.0,122.3517,122.5879,122.1055,122.1646,33930.0
2022-10-06 12:00:00,124.04,124.2,124.0,124.02,9510.0,122.1154,122.2729,122.076,122.0957,9510.0
2022-10-06 12:10:00,124.03,124.1,123.98,124.05,8238.0,122.1055,122.1745,122.0563,122.1252,8238.0
2022-10-06 12:20:00,124.03,124.22,123.96,124.22,12629.0,122.1055,122.2926,122.0366,122.2926,12629.0
2022-10-06 12:30:00,124.22,124.31,124.17,124.31,6525.0,122.2926,122.3812,122.2434,122.3812,6525.0
2022-10-06 12:40:00,124.31,124.45,124.25,124.25,5700.0,122.3812,122.519,122.3221,122.3221,5700.0
2022-10-06 12:50:00,124.28,124.28,124.02,124.05,7245.0,122.3517,122.3517,122.0957,122.1252,7245.0
2022-10-06 13:00:00,124.07,124.15,123.94,124.04,9133.0,122.1449,122.2237,122.0169,122.1154,9133.0
2022-10-06 13:10:00,124.03,124.34,124.03,124.34,11131.0,122.1055,122.4107,122.1055,122.4107,11131.0
2022-10-06 13:20:00,124.36,124.63,124.35,124.58,17931.0,122.4304,122.6962,122.4206,122.647,17931.0
2022-10-06 13:30:00,124.59,124.62,124.44,124.58,11685.0,122.6569,122.6864,122.5092,122.647,11685.0
2022-10-06 13:40:00,124.56,124.73,124.56,124.73,8482.0,122.6273,122.7947,122.6273,122.7947,8482.0
2022-10-06 13:50:00,124.72,124.79,124.56,124.72,12897.0,122.7848,122.8538,122.6273,122.7848,12897.0
2022-10-06 14:00:00,124.73,124.76,124.58,124.67,11189.0,122.7947,122.8242,122.647,122.7356,11189.0
2022-10-06 14:10:00,124.68,124.7,123.91,124.11,39399.0,122.7455,122.7652,121.9874,122.1843,39399.0
2022-10-06 14:20:00,124.09,124.37,124.08,124.2,13143.0,122.1646,122.4403,122.1548,122.2729,13143.0
2022-10-06 14:30:00,124.2,124.38,124.03,124.06,12182.0,122.2729,122.4501,122.1055,122.1351,12182.0
2022-10-06 14:40:00,124.05,124.12,123.75,123.75,12179.0,122.1252,122.1942,121.8299,121.8299,12179.0
2022-10-06 14:50:00,123.74,123.91,123.63,123.82,12966.0,121.82,121.9874,121.7118,121.8988,12966.0
2022-10-06 15:00:00,123.82,123.88,123.69,123.75,19063.0,121.8988,121.9579,121.7708,121.8299,19063.0
2022-10-06 15:10:00,123.72,123.93,123.65,123.85,11228.0,121.8004,122.0071,121.7314,121.9283,11228.0
2022-10-06 15:20:00,123.85,124.17,123.76,124.14,27916.0,121.9283,122.2434,121.8397,122.2138,27916.0
2022-10-06 15:30:00,124.16,124.19,123.84,123.86,16648.0,122.2335,122.2631,121.9185,121.9382,16648.0
2022-10-06 15:40:00,123.85,123.85,123.6,123.67,27144.0,121.9283,121.9283,121.6822,121.7511,27144.0
2022-10-06 15:50:00,123.7,123.91,123.61,123.69,89721.0,121.7807,121.9874,121.6921,121.7708,89721.0
2022-10-07 09:30:00,122.53,122.98,121.95,122.32,26046.0,120.6288,121.0718,120.0578,120.4221,26046.0
2022-10-07 09:40:00,122.43,122.82,122.18,122.51,41240.0,120.5304,120.9143,120.2843,120.6091,41240.0
2022-10-07 09:50:00,122.62,122.69,122.28,122.58,29210.0,120.7174,120.7863,120.3827,120.678,29210.0
2022-10-07 10:00:00,122.58,122.72,122.14,122.34,31637.0,120.678,120.8159,120.2449,120.4418,31637.0
2022-10-07 10:10:00,122.29,122.3,121.79,122.09,14219.0,120.3925,120.4024,119.9003,120.1957,14219.0
2022-10-07 10:20:00,122.11,122.42,122.06,122.32,19849.0,120.2153,120.5205,120.1661,120.4221,19849.0
2022-10-07 10:30:00,122.32,122.36,122.06,122.06,14502.0,120.4221,120.4615,120.1661,120.1661,14502.0
2022-10-07 10:40:00,121.96,122.38,121.96,122.3,12881.0,120.0677,120.4812,120.0677,120.4024,12881.0
2022-10-07 10:50:00,122.27,122.28,122.0,122.18,11355.0,120.3729,120.3827,120.107,120.2843,11355.0
2022-10-07 11:00:00,122.18,122.45,122.18,122.33,16809.0,120.2843,120.5501,120.2843,120.4319,16809.0
2022-10-07 11:10:00,122.3,122.41,122.2,122.26,15637.0,120.4024,120.5107,120.3039,120.363,15637.0
2022-10-07 11:20:00,122.23,122.35,122.01,122.31,17295.0,120.3335,120.4516,120.1169,120.4122,17295.0
2022-10-07 11:30:00,122.33,122.43,122.11,122.39,21719.0,120.4319,120.5304,120.2153,120.491,21719.0
2022-10-07 11:40:00,122.42,123.0,122.36,122.67,43132.0,120.5205,121.0915,120.4615,120.7667,43132.0
2022-10-07 11:50:00,122.56,122.95,122.49,122.9,26220.0,120.6584,121.0423,120.5894,120.9931,26220.0
2022-10-07 12:00:00,122.88,123.17,122.81,123.11,16884.0,120.9734,121.2589,120.9045,121.1998,16884.0
2022-10-07 12:10:00,123.07,123.34,123.07,123.34,12588.0,121.1604,121.4263,121.1604,121.4263,12588.0
2022-10-07 12:20:00,123.34,123.34,122.8,122.87,30463.0,121.4263,121.4263,120.8946,120.9635,30463.0
2022-10-07 12:30:00,122.83,123.14,122.79,123.1,12275.0,120.9242,121.2294,120.8848,121.19,12275.0
2022-10-07 12:40:00,123.07,123.1,122.81,122.86,12568.0,121.1604,121.19,120.9045,120.9537,12568.0
2022-10-07 12:50:00,122.82,122.99,122.81,122.93,8673.0,120.9143,121.0817,120.9045,121.0226,8673.0
2022-10-07 13:00:00,122.9,122.93,122.79,122.86,7918.0,120.9931,121.0226,120.8848,120.9537,7918.0
2022-10-07 13:10:00,122.89,122.91,122.79,122.82,5758.0,120.9832,121.0029,120.8848,120.9143,5758.0
2022-10-07 13:20:00,122.76,122.82,122.74,122.77,7575.0,120.8553,120.9143,120.8356,120.8651,7575.0
2022-10-07 13:30:00,122.75,122.75,122.53,122.54,7124.0,120.8454,120.8454,120.6288,120.6387,7124.0
2022-10-07 13:40:00,122.55,122.63,122.35,122.35,10782.0,120.6485,120.7273,120.4516,120.4516,10782.0
2022-10-07 13:50:00,122.39,122.39,122.08,122.12,8703.0,120.491,120.491,120.1858,120.2252,8703.0
2022-10-07 14:00:00,122.08,122.18,122.01,122.04,6506.0,120.1858,120.2843,120.1169,120.1464,6506.0
2022-10-07 14:10:00,122.04,122.2,121.96,122.11,8706.0,120.1464,120.3039,120.0677,120.2153,8706.0
2022-10-07 14:20:00,122.09,122.16,121.89,121.89,8032.0,120.1957,120.2646,119.9988,119.9988,8032.0
2022-10-07 14:30:00,121.91,122.19,121.91,122.15,39075.0,120.0184,120.2941,120.0184,120.2547,39075.0
2022-10-07 14:40:00,122.16,122.2,122.02,122.11,12414.0,120.2646,120.3039,120.1267,120.2153,12414.0
2022-10-07 14:50:00,122.15,122.19,122.07,122.16,11175.0,120.2547,120.2941,120.176,120.2646,11175.0
2022-10-07 15:00:00,122.18,122.38,122.14,122.27,11735.0,120.2843,120.4812,120.2449,120.3729,11735.0
2022-10-07 15:10:00,122.26,122.31,121.97,122.02,14944.0,120.363,120.4122,120.0775,120.1267,14944.0
2022-10-07 15:20:00,122.04,122.05,121.72,121.78,17124.0,120.1464,120.1563,119.8314,119.8905,17124.0
2022-10-07 15:30:00,121.78,122.01,121.57,122.01,35887.0,119.8905,120.1169,119.6837,120.1169,35887.0
2022-10-07 15:40:00,122.01,122.23,121.95,122.05,48719.0,120.1169,120.3335,120.0578,120.1563,48719.0
2022-10-07 15:50:00,122.06,122.58,122.04,122.34,192602.0,120.1661,120.678,120.1464,120.4418,192602.0
2022-10-10 09:30:00,122.4,122.46,121.57,121.6,40648.0,120.5008,120.5599,119.6837,119.7133,40648.0
2022-10-10 09:40:00,121.67,122.47,121.58,122.16,26545.0,119.7822,120.5698,119.6936,120.2646,26545.0
2022-10-10 09:50:00,122.18,122.21,121.8,121.9,18828.0,120.2843,120.3138,119.9102,120.0086,18828.0
2022-10-10 10:00:00,121.95,122.33,121.92,122.01,15200.0,120.0578,120.4319,120.0283,120.1169,15200.0
2022-10-10 10:10:00,121.93,121.95,121.55,121.65,8227.0,120.0381,120.0578,119.664,119.7625,8227.0
2022-10-10 10:20:00,121.74,122.29,121.65,122.16,18866.0,119.8511,120.3925,119.7625,120.2646,18866.0
2022-10-10 10:30:00,122.28,122.32,121.55,121.6,10884.0,120.3827,120.4221,119.664,119.7133,10884.0
2022-10-10 10:40:00,121.61,121.68,121.37,121.48,9137.0,119.7231,119.792,119.4868,119.5951,9137.0
2022-10-10 10:50:00,121.44,121.47,121.06,121.19,16530.0,119.5557,119.5853,119.1816,119.3096,16530.0
2022-10-10 11:00:00,121.17,121.17,120.96,121.13,16192.0,119.2899,119.2899,119.0832,119.2505,16192.0
2022-10-10 11:10:00,121.11,121.4,121.1,121.28,10442.0,119.2309,119.5164,119.221,119.3982,10442.0
2022-10-10 11:20:00,121.33,121.59,121.33,121.5,3333.0,119.4474,119.7034,119.4474,119.6148,3333.0
2022-10-10 11:30:00,121.37,121.55,121.37,121.4,6281.0,119.4868,119.664,119.4868,119.5164,6281.0
2022-10-10 11:40:00,121.33,121.4,121.28,121.39,4649.0,119.4474,119.5164,119.3982,119.5065,4649.0
2022-10-10 11:50:00,121.4,121.57,121.22,121.22,8524.0,119.5164,119.6837,119.3391,119.3391,8524.0
2022-10-10 12:00:00,121.17,121.18,120.7,120.7,3767.0,119.2899,119.2998,118.8272,118.8272,3767.0
2022-10-10 12:10:00,120.68,120.8,120.63,120.64,5166.0,118.8075,118.9257,118.7583,118.7681,5166.0
2022-10-10 12:20:00,120.59,120.59,120.3,120.56,7975.0,118.7189,118.7189,118.4334,118.6894,7975.0
2022-10-10 12:30:00,120.56,120.62,120.44,120.53,4917.0,118.6894,118.7485,118.5713,118.6599,4917.0
2022-10-10 12:40:00,120.56,120.58,120.34,120.43,10208.0,118.6894,118.7091,118.4728,118.5614,10208.0
2022-10-10 12:50:00,120.41,120.43,120.19,120.27,6895.0,118.5417,118.5614,118.3251,118.4039,6895.0
2022-10-10 13:00:00,120.21,120.21,120.0,120.09,13547.0,118.3448,118.3448,118.1381,118.2267,13547.0
2022-10-10 13:10:00,120.04,120.17,119.91,120.0,12042.0,118.1775,118.3054,118.0495,118.1381,12042.0
2022-10-10 13:20:00,120.04,120.12,119.97,119.98,9514.0,118.1775,118.2562,118.1085,118.1184,9514.0
2022-10-10 13:30:00,119.99,120.21,119.96,120.21,7489.0,118.1282,118.3448,118.0987,118.3448,7489.0
2022-10-10 13:40:00,120.16,121.16,120.14,121.16,15053.0,118.2956,119.2801,118.2759,119.2801,15053.0
2022-10-10 13:50:00,121.15,121.23,120.96,121.12,25831.0,119.2702,119.349,119.0832,119.2407,25831.0
2022-10-10 14:00:00,121.16,121.16,120.89,121.04,9437.0,119.2801,119.2801,119.0143,119.1619,9437.0
2022-10-10 14:10:00,121.03,121.03,120.73,120.86,12263.0,119.1521,119.1521,118.8568,118.9847,12263.0
2022-10-10 14:20:00,120.92,120.98,120.76,120.89,6238.0,119.0438,119.1029,118.8863,119.0143,6238.0
2022-10-10 14:30:00,120.86,121.29,120.83,121.29,5334.0,118.9847,119.4081,118.9552,119.4081,5334.0
2022-10-10 14:40:00,121.35,121.37,121.17,121.23,4102.0,119.4671,119.4868,119.2899,119.349,4102.0
2022-10-10 14:50:00,121.27,121.38,121.14,121.28,8875.0,119.3884,119.4967,119.2604,119.3982,8875.0
2022-10-10 15:00:00,121.3,121.38,121.05,121.1,7161.0,119.4179,119.4967,119.1718,119.221,7161.0
2022-10-10 15:10:00,121.07,121.31,121.01,121.27,7031.0,119.1915,119.4278,119.1324,119.3884,7031.0
2022-10-10 15:20:00,121.29,121.29,120.89,120.92,7426.0,119.4081,119.4081,119.0143,119.0438,7426.0
2022-10-10 15:30:00,120.93,121.16,120.9,121.16,10475.0,119.0536,119.2801,119.0241,119.2801,10475.0
2022-10-10 15:40:00,121.1,121.18,120.89,121.1,16974.0,119.221,119.2998,119.0143,119.221,16974.0
2022-10-10 15:50:00,121.07,121.11,120.6,120.68,89511.0,119.1915,119.2309,118.7288,118.8075,89511.0
2022-10-11 09:30:00,120.31,120.79,120.04,120.05,28791.0,118.4433,118.9158,118.1775,118.1873,28791.0
2022-10-11 09:40:00,120.07,120.1,119.25,119.25,17330.0,118.207,118.2365,117.3997,117.3997,17330.0
2022-10-11 09:50:00,119.39,119.41,118.8,118.98,27879.0,117.5375,117.5572,116.9567,117.1339,27879.0
2022-10-11 10:00:00,118.91,119.19,118.91,118.98,30715.0,117.065,117.3406,117.065,117.1339,30715.0
2022-10-11 10:10:00,118.97,118.99,118.67,118.8,27193.0,117.1241,117.1438,116.8287,116.9567,27193.0
2022-10-11 10:20:00,118.76,119.2,118.64,119.14,10255.0,116.9173,117.3505,116.7992,117.2914,10255.0
2022-10-11 10:30:00,119.12,119.43,118.89,119.07,35713.0,117.2717,117.5769,117.0453,117.2225,35713.0
2022-10-11 10:40:00,119.15,119.54,119.15,119.44,30774.0,117.3013,117.6852,117.3013,117.5868,30774.0
2022-10-11 10:50:00,119.48,119.88,119.4,119.46,16017.0,117.6261,118.0199,117.5474,117.6065,16017.0
2022-10-11 11:00:00,119.49,120.27,119.44,120.01,16692.0,117.636,118.4039,117.5868,118.1479,16692.0
2022-10-11 11:10:00,120.01,120.38,120.0,120.2,9481.0,118.1479,118.5122,118.1381,118.335,9481.0
2022-10-11 11:20:00,120.28,120.28,120.07,120.1,14700.0,118.4137,118.4137,118.207,118.2365,14700.0
2022-10-11 11:30:00,120.11,120.33,119.94,120.1,34754.0,118.2464,118.463,118.079,118.2365,34754.0
2022-10-11 11:40:00,120.19,120.81,120.19,120.72,6580.0,118.3251,118.9355,118.3251,118.8469,6580.0
2022-10-11 11:50:00,120.75,120.81,120.6,120.69,6902.0,118.8764,118.9355,118.7288,118.8174,6902.0
2022-10-11 12:00:00,120.67,120.67,120.36,120.37,9877.0,118.7977,118.7977,118.4925,118.5023,9877.0
2022-10-11 12:10:00,120.39,120.73,120.32,120.73,10480.0,118.522,118.8568,118.4531,118.8568,10480.0
2022-10-11 12:20:00,120.73,120.9,120.66,120.66,7324.0,118.8568,119.0241,118.7878,118.7878,7324.0
2022-10-11 12:30:00,120.63,120.91,120.51,120.91,14897.0,118.7583,119.034,118.6402,119.034,14897.0
2022-10-11 12:40:00,120.94,121.27,120.91,120.95,12287.0,119.0635,119.3884,119.034,119.0733,12287.0
2022-10-11 12:50:00,120.96,120.96,120.61,120.65,7253.0,119.0832,119.0832,118.7386,118.778,7253.0
2022-10-11 13:00:00,120.68,120.76,120.58,120.75,7132.0,118.8075,118.8863,118.7091,118.8764,7132.0
2022-10-11 13:10:00,120.77,120.81,120.34,120.52,14754.0,118.8961,118.9355,118.4728,118.65,14754.0
2022-10-11 13:20:00,120.56,120.62,120.39,120.44,9839.0,118.6894,118.7485,118.522,118.5713,9839.0
2022-10-11 13:30:00,120.41,120.51,120.23,120.23,13417.0,118.5417,118.6402,118.3645,118.3645,13417.0
2022-10-11 13:40:00,120.28,120.47,120.15,120.15,13920.0,118.4137,118.6008,118.2858,118.2858,13920.0
2022-10-11 13:50:00,120.12,120.4,120.1,120.38,14680.0,118.2562,118.5319,118.2365,118.5122,14680.0
2022-10-11 14:00:00,120.36,120.51,120.2,120.32,10534.0,118.4925,118.6402,118.335,118.4531,10534.0
2022-10-11 14:10:00,120.28,120.35,120.17,120.23,11314.0,118.4137,118.4826,118.3054,118.3645,11314.0
2022-10-11 14:20:00,120.25,120.45,120.24,120.39,10378.0,118.3842,118.5811,118.3744,118.522,10378.0
2022-10-11 14:30:00,120.4,120.51,120.35,120.42,8473.0,118.5319,118.6402,118.4826,118.5516,8473.0
2022-10-11 14:40:00,120.42,120.5,119.74,119.75,16805.0,118.5516,118.6303,117.8821,117.892,16805.0
2022-10-11 14:50:00,119.8,119.88,119.43,119.5,24357.0,117.9412,118.0199,117.5769,117.6458,24357.0
2022-10-11 15:00:00,119.44,119.54,119.35,119.43,20048.0,117.5868,117.6852,117.4982,117.5769,20048.0
2022-10-11 15:10:00,119.46,119.47,119.15,119.47,29507.0,117.6065,117.6163,117.3013,117.6163,29507.0
2022-10-11 15:20:00,119.48,119.6,119.28,119.4,17921.0,117.6261,117.7443,117.4293,117.5474,17921.0
2022-10-11 15:30:00,119.35,119.57,119.16,119.54,25206.0,117.4982,117.7148,117.3111,117.6852,25206.0
2022-10-11 15:40:00,119.47,119.56,119.31,119.55,31110.0,117.6163,117.7049,117.4588,117.6951,31110.0
2022-10-11 15:50:00,119.53,119.53,119.12,119.25,144294.0,117.6754,117.6754,117.2717,117.3997,144294.0
2022-10-12 09:30:00,119.34,120.19,118.81,120.05,29723.0,117.4883,118.3251,116.9665,118.1873,29723.0
2022-10-12 09:40:00,120.07,120.13,119.55,119.63,17133.0,118.207,118.2661,117.6951,117.7738,17133.0
2022-10-12 09:50:00,119.56,119.56,119.09,119.25,10707.0,117.7049,117.7049,117.2422,117.3997,10707.0
2022-10-12 10:00:00,119.25,119.34,118.79,119.03,15027.0,117.3997,117.4883,116.9469,117.1831,15027.0
2022-10-12 10:10:00,119.14,119.3,118.98,119.3,18803.0,117.2914,117.4489,117.1339,117.4489,18803.0
2022-10-12 10:20:00,119.26,119.4,119.17,119.29,22407.0,117.4096,117.5474,117.321,117.4391,22407.0
2022-10-12 10:30:00,119.34,119.68,119.27,119.42,9861.0,117.4883,117.823,117.4194,117.5671,9861.0
2022-10-12 10:40:00,119.42,119.48,119.3,119.46,12317.0,117.5671,117.6261,117.4489,117.6065,12317.0
2022-10-12 10:50:00,119.55,119.62,119.4,119.44,5160.0,117.6951,117.764,117.5474,117.5868,5160.0
2022-10-12 11:00:00,119.5,119.69,119.5,119.62,6655.0,117.6458,117.8329,117.6458,117.764,6655.0
2022-10-12 11:10:00,119.68,120.04,119.68,120.04,19550.0,117.823,118.1775,117.823,118.1775,19550.0
2022-10-12 11:20:00,119.97,120.0,119.69,119.7,13572.0,118.1085,118.1381,117.8329,117.8427,13572.0
2022-10-12 11:30:00,119.67,120.04,119.52,119.91,6069.0,117.8132,118.1775,117.6655,118.0495,6069.0
2022-10-12 11:40:00,119.91,120.2,119.91,120.02,6837.0,118.0495,118.335,118.0495,118.1578,6837.0
2022-10-12 11:50:00,119.95,120.12,119.93,120.04,12705.0,118.0889,118.2562,118.0692,118.1775,12705.0
2022-10-12 12:00:00,120.09,120.1,119.82,119.85,6940.0,118.2267,118.2365,117.9609,117.9904,6940.0
2022-10-12 12:10:00,119.85,119.85,119.65,119.72,4059.0,117.9904,117.9904,117.7935,117.8624,4059.0
2022-10-12 12:20:00,119.74,119.75,119.59,119.63,5515.0,117.8821,117.892,117.7344,117.7738,5515.0
2022-10-12 12:30:00,119.65,119.65,119.38,119.4,6558.0,117.7935,117.7935,117.5277,117.5474,6558.0
2022-10-12 12:40:00,119.43,119.53,119.39,119.51,6194.0,117.5769,117.6754,117.5375,117.6557,6194.0
2022-10-12 12:50:00,119.5,119.64,119.5,119.61,4785.0,117.6458,117.7837,117.6458,117.7541,4785.0
2022-10-12 13:00:00,119.65,119.71,119.49,119.57,4704.0,117.7935,117.8526,117.636,117.7148,4704.0
2022-10-12 13:10:00,119.62,119.62,119.5,119.51,6059.0,117.764,117.764,117.6458,117.6557,6059.0
2022-10-12 13:20:00,119.51,119.65,119.46,119.65,5793.0,117.6557,117.7935,117.6065,117.7935,5793.0
2022-10-12 13:30:00,119.64,119.65,119.49,119.55,7533.0,117.7837,117.7935,117.636,117.6951,7533.0
2022-10-12 13:40:00,119.57,119.57,119.36,119.47,10285.0,117.7148,117.7148,117.508,117.6163,10285.0
2022-10-12 13:50:00,119.45,119.48,119.35,119.4,5737.0,117.5966,117.6261,117.4982,117.5474,5737.0
2022-10-12 14:00:00,119.4,119.52,119.2,119.41,12102.0,117.5474,117.6655,117.3505,117.5572,12102.0
2022-10-12 14:10:00,119.33,119.5,119.29,119.41,4468.0,117.4785,117.6458,117.4391,117.5572,4468.0
2022-10-12 14:20:00,119.4,119.58,119.26,119.51,9930.0,117.5474,117.7246,117.4096,117.6557,9930.0
2022-10-12 14:30:00,119.48,119.53,119.38,119.44,10161.0,117.6261,117.6754,117.5277,117.5868,10161.0
2022-10-12 14:40:00,119.46,119.5,119.19,119.23,12312.0,117.6065,117.6458,117.3406,117.38,12312.0
2022-10-12 14:50:00,119.21,119.25,119.01,119.01,8980.0,117.3603,117.3997,117.1634,117.1634,8980.0
2022-10-12 15:00:00,119.0,119.12,118.95,119.07,8890.0,117.1536,117.2717,117.1044,117.2225,8890.0
2022-10-12 15:10:00,119.08,119.15,118.98,119.14,10125.0,117.2324,117.3013,117.1339,117.2914,10125.0
2022-10-12 15:20:00,119.16,119.24,119.07,119.15,18440.0,117.3111,117.3899,117.2225,117.3013,18440.0
2022-10-12 15:30:00,119.13,119.43,119.09,119.36,31679.0,117.2816,117.5769,117.2422,117.508,31679.0
2022-10-12 15:40:00,119.35,119.35,119.14,119.14,18970.0,117.4982,117.4982,117.2914,117.2914,18970.0
2022-10-12 15:50:00,119.14,119.17,118.82,118.86,85275.0,117.2914,117.321,116.9764,117.0158,85275.0
2022-10-13 09:30:00,116.54,117.5,116.22,116.93,33366.0,114.7318,115.6769,114.4167,115.1157,33366.0
2022-10-13 09:40:00,116.85,117.24,116.62,117.24,27703.0,115.037,115.4209,114.8105,115.4209,27703.0
2022-10-13 09:50:00,117.28,118.62,117.24,118.03,32524.0,115.4603,116.7795,115.4209,116.1986,32524.0
2022-10-13 10:00:00,118.13,118.73,117.95,118.56,16392.0,116.2971,116.8878,116.1199,116.7204,16392.0
2022-10-13 10:10:00,118.54,118.71,118.36,118.36,13535.0,116.7007,116.8681,116.5235,116.5235,13535.0
2022-10-13 10:20:00,118.48,118.55,118.14,118.29,11737.0,116.6417,116.7106,116.3069,116.4546,11737.0
2022-10-13 10:30:00,118.25,118.68,118.25,118.6,14525.0,116.4152,116.8386,116.4152,116.7598,14525.0
2022-10-13 10:40:00,118.59,118.92,118.52,118.78,13032.0,116.75,117.0748,116.681,116.937,13032.0
2022-10-13 10:50:00,118.86,119.06,118.52,118.78,9619.0,117.0158,117.2127,116.681,116.937,9619.0
2022-10-13 11:00:00,118.67,119.64,118.64,119.61,12758.0,116.8287,117.7837,116.7992,117.7541,12758.0
2022-10-13 11:10:00,119.58,120.28,119.37,120.22,19000.0,117.7246,118.4137,117.5179,118.3547,19000.0
2022-10-13 11:20:00,120.3,121.15,120.29,120.58,23201.0,118.4334,119.2702,118.4236,118.7091,23201.0
2022-10-13 11:30:00,120.64,121.9,120.37,121.7,20370.0,118.7681,120.0086,118.5023,119.8117,20370.0
2022-10-13 11:40:00,121.71,122.1,121.04,121.05,17373.0,119.8215,120.2055,119.1619,119.1718,17373.0
2022-10-13 11:50:00,120.98,121.27,120.97,121.16,9619.0,119.1029,119.3884,119.093,119.2801,9619.0
2022-10-13 12:00:00,121.21,121.6,121.16,121.37,11007.0,119.3293,119.7133,119.2801,119.4868,11007.0
2022-10-13 12:10:00,121.38,121.41,120.77,120.82,11013.0,119.4967,119.5262,118.8961,118.9454,11013.0
2022-10-13 12:20:00,120.78,121.06,120.7,120.79,9038.0,118.906,119.1816,118.8272,118.9158,9038.0
2022-10-13 12:30:00,120.64,120.81,120.46,120.49,8684.0,118.7681,118.9355,118.5909,118.6205,8684.0
2022-10-13 12:40:00,120.51,120.91,120.45,120.85,15830.0,118.6402,119.034,118.5811,118.9749,15830.0
2022-10-13 12:50:00,120.84,120.98,120.71,120.78,10623.0,118.965,119.1029,118.8371,118.906,10623.0
2022-10-13 13:00:00,120.84,121.31,120.8,121.21,9564.0,118.965,119.4278,118.9257,119.3293,9564.0
2022-10-13 13:10:00,121.13,121.3,121.07,121.25,12784.0,119.2505,119.4179,119.1915,119.3687,12784.0
2022-10-13 13:20:00,121.25,121.74,121.25,121.56,16504.0,119.3687,119.8511,119.3687,119.6739,16504.0
2022-10-13 13:30:00,121.59,121.89,121.48,121.61,15929.0,119.7034,119.9988,119.5951,119.7231,15929.0
2022-10-13 13:40:00,121.65,121.65,121.39,121.46,12462.0,119.7625,119.7625,119.5065,119.5754,12462.0
2022-10-13 13:50:00,121.45,121.58,121.44,121.47,22253.0,119.5656,119.6936,119.5557,119.5853,22253.0
2022-10-13 14:00:00,121.41,121.57,121.34,121.41,26226.0,119.5262,119.6837,119.4573,119.5262,26226.0
2022-10-13 14:10:00,121.41,121.69,121.32,121.52,14906.0,119.5262,119.8019,119.4376,119.6345,14906.0
2022-10-13 14:20:00,121.5,121.61,121.15,121.29,11851.0,119.6148,119.7231,119.2702,119.4081,11851.0
2022-10-13 14:30:00,121.29,121.61,121.26,121.61,8901.0,119.4081,119.7231,119.3785,119.7231,8901.0
2022-10-13 14:40:00,121.57,121.65,121.45,121.63,11009.0,119.6837,119.7625,119.5656,119.7428,11009.0
2022-10-13 14:50:00,121.59,122.04,121.58,122.0,18230.0,119.7034,120.1464,119.6936,120.107,18230.0
2022-10-13 15:00:00,121.97,122.12,121.79,122.12,25819.0,120.0775,120.2252,119.9003,120.2252,25819.0
2022-10-13 15:10:00,122.09,122.16,121.79,121.79,31331.0,120.1957,120.2646,119.9003,119.9003,31331.0
2022-10-13 15:20:00,121.8,121.81,121.58,121.62,20241.0,119.9102,119.92,119.6936,119.7329,20241.0
2022-10-13 15:30:00,121.63,121.72,121.32,121.41,27765.0,119.7428,119.8314,119.4376,119.5262,27765.0
2022-10-13 15:40:00,121.44,121.49,121.28,121.32,46034.0,119.5557,119.605,119.3982,119.4376,46034.0
2022-10-13 15:50:00,121.29,121.64,121.18,121.22,134103.0,119.4081,119.7526,119.2998,119.3391,134103.0
2022-10-14 09:30:00,122.08,123.22,121.38,122.33,39837.0,120.1858,121.3081,119.4967,120.4319,39837.0
2022-10-14 09:40:00,122.33,122.47,121.56,121.6,14789.0,120.4319,120.5698,119.6739,119.7133,14789.0
2022-10-14 09:50:00,121.6,121.88,121.31,121.53,24864.0,119.7133,119.9889,119.4278,119.6443,24864.0
2022-10-14 10:00:00,121.51,121.51,120.21,120.39,29556.0,119.6246,119.6246,118.3448,118.522,29556.0
2022-10-14 10:10:00,120.43,120.57,119.56,120.11,37849.0,118.5614,118.6992,117.7049,118.2464,37849.0
2022-10-14 10:20:00,120.16,120.32,119.76,120.2,35977.0,118.2956,118.4531,117.9018,118.335,35977.0
2022-10-14 10:30:00,120.13,121.07,120.11,121.03,17146.0,118.2661,119.1915,118.2464,119.1521,17146.0
2022-10-14 10:40:00,121.1,121.29,120.64,120.68,14422.0,119.221,119.4081,118.7681,118.8075,14422.0
2022-10-14 10:50:00,120.67,121.31,120.66,121.26,12402.0,118.7977,119.4278,118.7878,119.3785,12402.0
2022-10-14 11:00:00,121.31,121.53,121.26,121.27,14646.0,119.4278,119.6443,119.3785,119.3884,14646.0
2022-10-14 11:10:00,121.23,121.23,120.86,120.89,9148.0,119.349,119.349,118.9847,119.0143,9148.0
2022-10-14 11:20:00,120.97,121.58,120.96,121.54,11258.0,119.093,119.6936,119.0832,119.6542,11258.0
2022-10-14 11:30:00,121.49,121.49,120.87,121.22,16267.0,119.605,119.605,118.9946,119.3391,16267.0
2022-10-14 11:40:00,121.3,121.37,120.76,120.93,11275.0,119.4179,119.4868,118.8863,119.0536,11275.0
2022-10-14 11:50:00,120.95,121.03,120.51,120.51,10686.0,119.0733,119.1521,118.6402,118.6402,10686.0
2022-10-14 12:00:00,120.5,120.78,120.25,120.28,15324.0,118.6303,118.906,118.3842,118.4137,15324.0
2022-10-14 12:10:00,120.31,120.49,120.22,120.45,12251.0,118.4433,118.6205,118.3547,118.5811,12251.0
2022-10-14 12:20:00,120.43,120.71,120.4,120.65,7616.0,118.5614,118.8371,118.5319,118.778,7616.0
2022-10-14 12:30:00,120.62,120.82,120.5,120.62,8077.0,118.7485,118.9454,118.6303,118.7485,8077.0
2022-10-14 12:40:00,120.6,121.06,120.59,120.79,20104.0,118.7288,119.1816,118.7189,118.9158,20104.0
2022-10-14 12:50:00,120.74,120.85,120.65,120.79,10133.0,118.8666,118.9749,118.778,118.9158,10133.0
2022-10-14 13:00:00,120.89,121.05,120.71,120.77,8159.0,119.0143,119.1718,118.8371,118.8961,8159.0
2022-10-14 13:10:00,120.78,120.84,120.61,120.8,7636.0,118.906,118.965,118.7386,118.9257,7636.0
2022-10-14 13:20:00,120.75,120.92,120.59,120.87,7425.0,118.8764,119.0438,118.7189,118.9946,7425.0
2022-10-14 13:30:00,120.87,121.0,120.68,120.86,7834.0,118.9946,119.1226,118.8075,118.9847,7834.0
2022-10-14 13:40:00,120.83,120.97,120.76,120.97,9336.0,118.9552,119.093,118.8863,119.093,9336.0
2022-10-14 13:50:00,120.91,121.29,120.91,121.29,18015.0,119.034,119.4081,119.034,119.4081,18015.0
2022-10-14 14:00:00,121.28,121.38,121.0,121.13,24797.0,119.3982,119.4967,119.1226,119.2505,24797.0
2022-10-14 14:10:00,121.07,121.12,120.8,120.8,15425.0,119.1915,119.2407,118.9257,118.9257,15425.0
2022-10-14 14:20:00,120.83,120.97,120.77,120.9,11896.0,118.9552,119.093,118.8961,119.0241,11896.0
2022-10-14 14:30:00,120.88,120.9,120.72,120.75,9479.0,119.0044,119.0241,118.8469,118.8764,9479.0
2022-10-14 14:40:00,120.67,120.67,120.46,120.56,11978.0,118.7977,118.7977,118.5909,118.6894,11978.0
2022-10-14 14:50:00,120.52,120.56,120.39,120.52,13144.0,118.65,118.6894,118.522,118.65,13144.0
2022-10-14 15:00:00,120.54,120.86,120.54,120.55,16697.0,118.6697,118.9847,118.6697,118.6795,16697.0
2022-10-14 15:10:00,120.51,120.57,120.29,120.32,15105.0,118.6402,118.6992,118.4236,118.4531,15105.0
2022-10-14 15:20:00,120.31,120.75,120.3,120.75,51903.0,118.4433,118.8764,118.4334,118.8764,51903.0
2022-10-14 15:30:00,120.75,121.11,120.65,120.78,40529.0,118.8764,119.2309,118.778,118.906,40529.0
2022-10-14 15:40:00,120.77,120.89,120.69,120.89,33815.0,118.8961,119.0143,118.8174,119.0143,33815.0
2022-10-14 15:50:00,120.85,120.89,120.29,120.39,211836.0,118.9749,119.0143,118.4236,118.522,211836.0
2022-10-17 09:30:00,123.12,123.58,122.79,123.12,52167.0,121.2097,121.6625,120.8848,121.2097,52167.0
2022-10-17 09:40:00,123.26,123.3,122.54,122.76,15455.0,121.3475,121.3869,120.6387,120.8553,15455.0
2022-10-17 09:50:00,122.87,123.02,122.44,122.78,9915.0,120.9635,121.1112,120.5402,120.8749,9915.0
2022-10-17 10:00:00,122.77,122.87,122.3,122.44,16137.0,120.8651,120.9635,120.4024,120.5402,16137.0
2022-10-17 10:10:00,122.5,123.19,122.5,122.86,13125.0,120.5993,121.2786,120.5993,120.9537,13125.0
2022-10-17 10:20:00,122.91,123.28,122.82,122.88,21128.0,121.0029,121.3672,120.9143,120.9734,21128.0
2022-10-17 10:30:00,122.94,122.94,122.57,122.62,7784.0,121.0325,121.0325,120.6682,120.7174,7784.0
2022-10-17 10:40:00,122.58,122.9,122.58,122.65,13567.0,120.678,120.9931,120.678,120.747,13567.0
2022-10-17 10:50:00,122.61,122.63,122.14,122.33,16319.0,120.7076,120.7273,120.2449,120.4319,16319.0
2022-10-17 11:00:00,122.29,122.56,122.24,122.24,11984.0,120.3925,120.6584,120.3433,120.3433,11984.0
2022-10-17 11:10:00,122.19,122.33,121.76,121.82,12426.0,120.2941,120.4319,119.8708,119.9298,12426.0
2022-10-17 11:20:00,121.85,122.06,121.74,121.97,9519.0,119.9594,120.1661,119.8511,120.0775,9519.0
2022-10-17 11:30:00,121.97,122.1,121.93,121.98,10049.0,120.0775,120.2055,120.0381,120.0874,10049.0
2022-10-17 11:40:00,122.08,122.23,122.01,122.09,9269.0,120.1858,120.3335,120.1169,120.1957,9269.0
2022-10-17 11:50:00,122.02,122.14,121.79,121.79,21853.0,120.1267,120.2449,119.9003,119.9003,21853.0
2022-10-17 12:00:00,121.82,121.87,121.68,121.81,7048.0,119.9298,119.9791,119.792,119.92,7048.0
2022-10-17 12:10:00,121.84,121.93,121.38,121.38,17106.0,119.9495,120.0381,119.4967,119.4967,17106.0
2022-10-17 12:20:00,121.38,121.62,121.14,121.61,14960.0,119.4967,119.7329,119.2604,119.7231,14960.0
2022-10-17 12:30:00,121.65,121.79,121.47,121.59,7958.0,119.7625,119.9003,119.5853,119.7034,7958.0
2022-10-17 12:40:00,121.6,121.6,121.3,121.41,6704.0,119.7133,119.7133,119.4179,119.5262,6704.0
2022-10-17 12:50:00,121.44,121.45,121.16,121.27,7272.0,119.5557,119.5656,119.2801,119.3884,7272.0
2022-10-17 13:00:00,121.22,121.3,121.11,121.27,8820.0,119.3391,119.4179,119.2309,119.3884,8820.0
2022-10-17 13:10:00,121.24,121.4,121.21,121.32,7844.0,119.3588,119.5164,119.3293,119.4376,7844.0
2022-10-17 13:20:00,121.31,121.53,121.31,121.41,9333.0,119.4278,119.6443,119.4278,119.5262,9333.0
2022-10-17 13:30:00,121.44,121.64,121.36,121.56,25558.0,119.5557,119.7526,119.477,119.6739,25558.0
2022-10-17 13:40:00,121.61,121.69,121.48,121.56,8910.0,119.7231,119.8019,119.5951,119.6739,8910.0
2022-10-17 13:50:00,121.57,121.71,121.47,121.6,12119.0,119.6837,119.8215,119.5853,119.7133,12119.0
2022-10-17 14:00:00,121.59,121.87,121.56,121.7,14103.0,119.7034,119.9791,119.6739,119.8117,14103.0
2022-10-17 14:10:00,121.67,121.76,121.33,121.33,31431.0,119.7822,119.8708,119.4474,119.4474,31431.0
2022-10-17 14:20:00,121.29,121.39,121.1,121.35,19414.0,119.4081,119.5065,119.221,119.4671,19414.0
2022-10-17 14:30:00,121.32,121.32,121.19,121.29,9680.0,119.4376,119.4376,119.3096,119.4081,9680.0
2022-10-17 14:40:00,121.31,121.38,121.18,121.26,7560.0,119.4278,119.4967,119.2998,119.3785,7560.0
2022-10-17 14:50:00,121.26,121.26,121.05,121.06,12674.0,119.3785,119.3785,119.1718,119.1816,12674.0
2022-10-17 15:00:00,121.05,121.21,120.99,121.09,14937.0,119.1718,119.3293,119.1127,119.2112,14937.0
2022-10-17 15:10:00,121.09,121.1,120.88,120.97,16022.0,119.2112,119.221,119.0044,119.093,16022.0
2022-10-17 15:20:00,120.96,121.11,120.89,120.95,16884.0,119.0832,119.2309,119.0143,119.0733,16884.0
2022-10-17 15:30:00,120.95,121.04,120.9,120.98,16455.0,119.0733,119.1619,119.0241,119.1029,16455.0
2022-10-17 15:40:00,120.97,121.02,120.85,120.89,42995.0,119.093,119.1423,118.9749,119.0143,42995.0
2022-10-17 15:50:00,120.91,121.06,120.83,121.04,145778.0,119.034,119.1816,118.9552,119.1619,145778.0
2022-10-18 09:30:00,121.74,123.49,121.6,123.21,60501.0,119.8511,121.5739,119.7133,121.2983,60501.0
2022-10-18 09:40:00,123.33,123.89,123.19,123.76,16698.0,121.4164,121.9677,121.2786,121.8397,16698.0
2022-10-18 09:50:00,123.87,123.99,123.08,123.56,14010.0,121.948,122.0662,121.1703,121.6428,14010.0
2022-10-18 10:00:00,123.56,123.74,123.23,123.74,11850.0,121.6428,121.82,121.318,121.82,11850.0
2022-10-18 10:10:00,123.73,123.77,123.21,123.33,8417.0,121.8102,121.8496,121.2983,121.4164,8417.0
2022-10-18 10:20:00,123.35,123.35,122.83,122.84,11725.0,121.4361,121.4361,120.9242,120.934,11725.0
2022-10-18 10:30:00,122.88,123.02,122.76,122.83,11599.0,120.9734,121.1112,120.8553,120.9242,11599.0
2022-10-18 10:40:00,122.82,123.23,122.79,123.21,9621.0,120.9143,121.318,120.8848,121.2983,9621.0
2022-10-18 10:50:00,123.13,123.28,123.07,123.18,5687.0,121.2195,121.3672,121.1604,121.2687,5687.0
2022-10-18 11:00:00,123.13,123.29,122.94,123.01,15829.0,121.2195,121.377,121.0325,121.1014,15829.0
2022-10-18 11:10:00,123.0,123.11,122.43,122.72,11693.0,121.0915,121.1998,120.5304,120.8159,11693.0
2022-10-18 11:20:00,122.62,122.84,122.44,122.49,28488.0,120.7174,120.934,120.5402,120.5894,28488.0
2022-10-18 11:30:00,122.5,122.67,122.22,122.29,47714.0,120.5993,120.7667,120.3236,120.3925,47714.0
2022-10-18 11:40:00,122.42,122.57,122.05,122.57,7750.0,120.5205,120.6682,120.1563,120.6682,7750.0
2022-10-18 11:50:00,122.53,122.59,122.4,122.51,4978.0,120.6288,120.6879,120.5008,120.6091,4978.0
2022-10-18 12:00:00,122.5,122.61,122.31,122.61,5234.0,120.5993,120.7076,120.4122,120.7076,5234.0
2022-10-18 12:10:00,122.78,123.13,122.73,123.01,9289.0,120.8749,121.2195,120.8257,121.1014,9289.0
2022-10-18 12:20:00,122.98,123.0,122.64,122.71,6221.0,121.0718,121.0915,120.7371,120.806,6221.0
2022-10-18 12:30:00,122.64,123.06,122.62,122.96,5300.0,120.7371,121.1506,120.7174,121.0522,5300.0
2022-10-18 12:40:00,122.95,123.1,122.88,122.95,3437.0,121.0423,121.19,120.9734,121.0423,3437.0
2022-10-18 12:50:00,122.99,123.15,122.89,122.89,3731.0,121.0817,121.2392,120.9832,120.9832,3731.0
2022-10-18 13:00:00,122.89,122.89,122.54,122.65,5880.0,120.9832,120.9832,120.6387,120.747,5880.0
2022-10-18 13:10:00,122.65,122.9,122.65,122.82,3592.0,120.747,120.9931,120.747,120.9143,3592.0
2022-10-18 13:20:00,122.87,122.99,122.74,122.88,4072.0,120.9635,121.0817,120.8356,120.9734,4072.0
2022-10-18 13:30:00,122.9,123.25,122.89,123.16,4020.0,120.9931,121.3377,120.9832,121.249,4020.0
2022-10-18 13:40:00,123.18,123.22,123.03,123.16,6799.0,121.2687,121.3081,121.1211,121.249,6799.0
2022-10-18 13:50:00,123.2,123.35,123.19,123.32,4238.0,121.2884,121.4361,121.2786,121.4066,4238.0
2022-10-18 14:00:00,123.34,123.37,123.06,123.07,5944.0,121.4263,121.4558,121.1506,121.1604,5944.0
2022-10-18 14:10:00,123.15,123.61,123.13,123.2,97506.0,121.2392,121.6921,121.2195,121.2884,97506.0
2022-10-18 14:20:00,123.21,123.57,123.16,123.54,19801.0,121.2983,121.6527,121.249,121.6232,19801.0
2022-10-18 14:30:00,123.56,123.59,122.9,122.9,11028.0,121.6428,121.6724,120.9931,120.9931,11028.0
2022-10-18 14:40:00,122.87,122.9,122.32,122.42,15188.0,120.9635,120.9931,120.4221,120.5205,15188.0
2022-10-18 14:50:00,122.37,122.8,122.37,122.71,12449.0,120.4713,120.8946,120.4713,120.806,12449.0
2022-10-18 15:00:00,122.71,122.81,122.47,122.71,53010.0,120.806,120.9045,120.5698,120.806,53010.0
2022-10-18 15:10:00,122.71,122.9,122.58,122.83,44032.0,120.806,120.9931,120.678,120.9242,44032.0
2022-10-18 15:20:00,122.84,122.95,122.71,122.95,20822.0,120.934,121.0423,120.806,121.0423,20822.0
2022-10-18 15:30:00,122.96,123.32,122.93,123.07,33473.0,121.0522,121.4066,121.0226,121.1604,33473.0
2022-10-18 15:40:00,123.07,123.22,123.02,123.18,35255.0,121.1604,121.3081,121.1112,121.2687,35255.0
2022-10-18 15:50:00,123.2,123.42,123.03,123.39,113955.0,121.2884,121.505,121.1211,121.4755,113955.0
2022-10-19 09:30:00,122.29,123.05,121.93,122.78,65369.0,120.3925,121.1408,120.0381,120.8749,65369.0
2022-10-19 09:40:00,122.92,122.99,122.05,122.35,27159.0,121.0128,121.0817,120.1563,120.4516,27159.0
2022-10-19 09:50:00,122.47,122.72,122.29,122.71,12418.0,120.5698,120.8159,120.3925,120.806,12418.0
2022-10-19 10:00:00,122.73,123.67,122.65,123.48,12816.0,120.8257,121.7511,120.747,121.5641,12816.0
2022-10-19 10:10:00,123.51,124.37,123.42,124.26,18195.0,121.5936,122.4403,121.505,122.332,18195.0
2022-10-19 10:20:00,124.31,124.6,124.31,124.45,10704.0,122.3812,122.6667,122.3812,122.519,10704.0
2022-10-19 10:30:00,124.51,124.51,124.13,124.23,14409.0,122.5781,122.5781,122.204,122.3024,14409.0
2022-10-19 10:40:00,124.21,124.21,123.82,123.83,8315.0,122.2828,122.2828,121.8988,121.9087,8315.0
2022-10-19 10:50:00,123.78,123.84,123.39,123.43,41678.0,121.8594,121.9185,121.4755,121.5149,41678.0
2022-10-19 11:00:00,123.38,123.59,123.27,123.59,5784.0,121.4656,121.6724,121.3573,121.6724,5784.0
2022-10-19 11:10:00,123.54,123.84,123.54,123.84,8758.0,121.6232,121.9185,121.6232,121.9185,8758.0
2022-10-19 11:20:00,123.83,123.83,123.38,123.46,4704.0,121.9087,121.9087,121.4656,121.5444,4704.0
2022-10-19 11:30:00,123.5,123.82,123.4,123.81,9233.0,121.5838,121.8988,121.4853,121.889,9233.0
2022-10-19 11:40:00,123.83,123.96,123.79,123.93,6343.0,121.9087,122.0366,121.8693,122.0071,6343.0
2022-10-19 11:50:00,123.91,124.11,123.86,124.0,5282.0,121.9874,122.1843,121.9382,122.076,5282.0
2022-10-19 12:00:00,123.95,123.95,123.64,123.71,7678.0,122.0268,122.0268,121.7216,121.7905,7678.0
2022-10-19 12:10:00,123.68,123.94,123.67,123.93,12054.0,121.761,122.0169,121.7511,122.0071,12054.0
2022-10-19 12:20:00,123.91,123.92,123.64,123.76,14409.0,121.9874,121.9973,121.7216,121.8397,14409.0
2022-10-19 12:30:00,123.71,123.99,123.62,123.86,5714.0,121.7905,122.0662,121.7019,121.9382,5714.0
2022-10-19 12:40:00,123.84,123.84,123.09,123.33,21761.0,121.9185,121.9185,121.1801,121.4164,21761.0
2022-10-19 12:50:00,123.44,123.44,123.29,123.35,5275.0,121.5247,121.5247,121.377,121.4361,5275.0
2022-10-19 13:00:00,123.34,123.45,122.8,123.03,26746.0,121.4263,121.5345,120.8946,121.1211,26746.0
2022-10-19 13:10:00,123.08,123.13,122.97,123.13,10377.0,121.1703,121.2195,121.062,121.2195,10377.0
2022-10-19 13:20:00,123.18,123.32,123.11,123.2,6368.0,121.2687,121.4066,121.1998,121.2884,6368.0
2022-10-19 13:30:00,123.22,123.36,123.18,123.22,9584.0,121.3081,121.4459,121.2687,121.3081,9584.0
2022-10-19 13:40:00,123.23,123.41,123.17,123.29,5755.0,121.318,121.4952,121.2589,121.377,5755.0
2022-10-19 13:50:00,123.24,123.39,123.22,123.39,6258.0,121.3278,121.4755,121.3081,121.4755,6258.0
2022-10-19 14:00:00,123.36,123.58,123.33,123.47,6094.0,121.4459,121.6625,121.4164,121.5542,6094.0
2022-10-19 14:10:00,123.46,123.69,123.31,123.65,21833.0,121.5444,121.7708,121.3967,121.7314,21833.0
2022-10-19 14:20:00,123.63,123.81,123.57,123.73,43131.0,121.7118,121.889,121.6527,121.8102,43131.0
2022-10-19 14:30:00,123.75,123.83,123.72,123.79,11922.0,121.8299,121.9087,121.8004,121.8693,11922.0
2022-10-19 14:40:00,123.78,123.84,123.67,123.71,9761.0,121.8594,121.9185,121.7511,121.7905,9761.0
2022-10-19 14:50:00,123.69,123.72,123.63,123.64,6858.0,121.7708,121.8004,121.7118,121.7216,6858.0
2022-10-19 15:00:00,123.63,123.8,123.62,123.76,6263.0,121.7118,121.8791,121.7019,121.8397,6263.0
2022-10-19 15:10:00,123.85,124.23,123.85,124.16,9306.0,121.9283,122.3024,121.9283,122.2335,9306.0
2022-10-19 15:20:00,124.16,124.23,123.88,123.92,8648.0,122.2335,122.3024,121.9579,121.9973,8648.0
2022-10-19 15:30:00,123.93,124.07,123.84,123.86,12059.0,122.0071,122.1449,121.9185,121.9382,12059.0
2022-10-19 15:40:00,123.88,124.0,123.83,123.87,17684.0,121.9579,122.076,121.9087,121.948,17684.0
2022-10-19 15:50:00,123.84,123.92,123.64,123.9,108797.0,121.9185,121.9973,121.7216,121.9776,108797.0
2022-10-20 09:30:00,123.62,123.77,122.91,122.94,44307.0,121.7019,121.8496,121.0029,121.0325,44307.0
2022-10-20 09:40:00,123.13,124.45,123.01,124.23,25714.0,121.2195,122.519,121.1014,122.3024,25714.0
2022-10-20 09:50:00,124.34,124.62,124.25,124.47,12286.0,122.4107,122.6864,122.3221,122.5387,12286.0
2022-10-20 10:00:00,124.54,125.42,124.47,125.25,37636.0,122.6076,123.474,122.5387,123.3066,37636.0
2022-10-20 10:10:00,125.27,125.65,125.08,125.52,17685.0,123.3263,123.7004,123.1393,123.5724,17685.0
2022-10-20 10:20:00,125.54,125.7,125.2,125.37,6920.0,123.5921,123.7496,123.2574,123.4248,6920.0
2022-10-20 10:30:00,125.46,125.69,125.07,125.2,20513.0,123.5134,123.7398,123.1294,123.2574,20513.0
2022-10-20 10:40:00,125.22,125.39,124.95,125.08,15371.0,123.2771,123.4444,123.0113,123.1393,15371.0
2022-10-20 10:50:00,125.11,125.13,124.85,125.01,8056.0,123.1688,123.1885,122.9128,123.0703,8056.0
2022-10-20 11:00:00,125.11,125.11,124.45,124.51,7706.0,123.1688,123.1688,122.519,122.5781,7706.0
2022-10-20 11:10:00,124.52,124.57,124.38,124.38,10170.0,122.5879,122.6372,122.4501,122.4501,10170.0
2022-10-20 11:20:00,124.35,124.57,124.27,124.32,11879.0,122.4206,122.6372,122.3418,122.391,11879.0
2022-10-20 11:30:00,124.36,124.59,124.33,124.55,15229.0,122.4304,122.6569,122.4009,122.6175,15229.0
2022-10-20 11:40:00,124.55,124.6,124.39,124.55,22593.0,122.6175,122.6667,122.46,122.6175,22593.0
2022-10-20 11:50:00,124.55,124.57,124.14,124.21,12441.0,122.6175,122.6372,122.2138,122.2828,12441.0
2022-10-20 12:00:00,124.18,124.23,123.64,123.65,6861.0,122.2532,122.3024,121.7216,121.7314,6861.0
2022-10-20 12:10:00,123.61,123.68,123.42,123.46,9146.0,121.6921,121.761,121.505,121.5444,9146.0
2022-10-20 12:20:00,123.42,123.42,123.12,123.2,9691.0,121.505,121.505,121.2097,121.2884,9691.0
2022-10-20 12:30:00,123.19,123.3,123.07,123.09,9957.0,121.2786,121.3869,121.1604,121.1801,9957.0
2022-10-20 12:40:00,123.1,123.59,123.08,123.56,35298.0,121.19,121.6724,121.1703,121.6428,35298.0
2022-10-20 12:50:00,123.68,124.0,123.68,123.94,4377.0,121.761,122.076,121.761,122.0169,4377.0
2022-10-20 13:00:00,124.0,124.0,123.22,123.34,9607.0,122.076,122.076,121.3081,121.4263,9607.0
2022-10-20 13:10:00,123.28,123.51,123.24,123.3,6678.0,121.3672,121.5936,121.3278,121.3869,6678.0
2022-10-20 13:20:00,123.26,123.53,123.26,123.28,3964.0,121.3475,121.6133,121.3475,121.3672,3964.0
2022-10-20 13:30:00,123.22,123.22,122.98,123.13,7557.0,121.3081,121.3081,121.0718,121.2195,7557.0
2022-10-20 13:40:00,123.03,123.14,122.83,122.83,6759.0,121.1211,121.2294,120.9242,120.9242,6759.0
2022-10-20 13:50:00,122.75,122.95,122.75,122.95,4964.0,120.8454,121.0423,120.8454,121.0423,4964.0
2022-10-20 14:00:00,122.94,123.05,122.74,122.77,5398.0,121.0325,121.1408,120.8356,120.8651,5398.0
2022-10-20 14:10:00,122.75,122.75,122.53,122.69,4137.0,120.8454,120.8454,120.6288,120.7863,4137.0
2022-10-20 14:20:00,122.66,122.72,122.46,122.53,10305.0,120.7568,120.8159,120.5599,120.6288,10305.0
2022-10-20 14:30:00,122.48,122.66,122.45,122.6,7888.0,120.5796,120.7568,120.5501,120.6977,7888.0
2022-10-20 14:40:00,122.59,122.6,122.29,122.52,9739.0,120.6879,120.6977,120.3925,120.619,9739.0
2022-10-20 14:50:00,122.53,122.99,122.42,122.87,26168.0,120.6288,121.0817,120.5205,120.9635,26168.0
2022-10-20 15:00:00,122.84,123.35,122.84,123.27,36654.0,120.934,121.4361,120.934,121.3573,36654.0
2022-10-20 15:10:00,123.23,123.39,123.19,123.25,9569.0,121.318,121.4755,121.2786,121.3377,9569.0
2022-10-20 15:20:00,123.3,123.3,123.1,123.18,10068.0,121.3869,121.3869,121.19,121.2687,10068.0
2022-10-20 15:30:00,123.14,123.33,122.99,123.21,13616.0,121.2294,121.4164,121.0817,121.2983,13616.0
2022-10-20 15:40:00,123.2,123.79,123.2,123.69,33070.0,121.2884,121.8693,121.2884,121.7708,33070.0
2022-10-20 15:50:00,123.65,123.83,123.52,123.56,99961.0,121.7314,121.9087,121.6035,121.6428,99961.0
2022-10-21 09:30:00,123.26,123.89,122.82,123.09,99931.0,121.3475,121.9677,120.9143,121.1801,99931.0
2022-10-21 09:40:00,123.02,123.83,122.54,123.44,11508.0,121.1112,121.9087,120.6387,121.5247,11508.0
2022-10-21 09:50:00,123.53,124.15,123.22,124.06,17771.0,121.6133,122.2237,121.3081,122.1351,17771.0
2022-10-21 10:00:00,124.23,124.46,124.08,124.25,9395.0,122.3024,122.5289,122.1548,122.3221,9395.0
2022-10-21 10:10:00,124.21,124.31,124.0,124.21,12029.0,122.2828,122.3812,122.076,122.2828,12029.0
2022-10-21 10:20:00,124.25,124.44,123.66,123.66,15492.0,122.3221,122.5092,121.7413,121.7413,15492.0
2022-10-21 10:30:00,123.69,123.87,123.13,123.31,14483.0,121.7708,121.948,121.2195,121.3967,14483.0
2022-10-21 10:40:00,123.38,123.85,123.38,123.78,6140.0,121.4656,121.9283,121.4656,121.8594,6140.0
2022-10-21 10:50:00,123.78,123.9,123.39,123.41,4789.0,121.8594,121.9776,121.4755,121.4952,4789.0
2022-10-21 11:00:00,123.41,123.41,122.68,123.01,64877.0,121.4952,121.4952,120.7765,121.1014,64877.0
2022-10-21 11:10:00,123.04,123.41,122.97,123.12,19204.0,121.1309,121.4952,121.062,121.2097,19204.0
2022-10-21 11:20:00,122.96,123.77,122.96,123.69,18820.0,121.0522,121.8496,121.0522,121.7708,18820.0
2022-10-21 11:30:00,123.66,124.12,123.66,123.67,6624.0,121.7413,122.1942,121.7413,121.7511,6624.0
2022-10-21 11:40:00,123.66,124.05,123.57,123.65,35933.0,121.7413,122.1252,121.6527,121.7314,35933.0
2022-10-21 11:50:00,123.69,124.04,123.42,124.04,35379.0,121.7708,122.1154,121.505,122.1154,35379.0
2022-10-21 12:00:00,124.05,124.49,124.05,124.34,11368.0,122.1252,122.5584,122.1252,122.4107,11368.0
2022-10-21 12:10:00,124.36,124.38,124.05,124.09,13713.0,122.4304,122.4501,122.1252,122.1646,13713.0
2022-10-21 12:20:00,124.07,124.4,123.94,123.95,22347.0,122.1449,122.4698,122.0169,122.0268,22347.0
2022-10-21 12:30:00,123.96,124.24,123.85,123.94,7180.0,122.0366,122.3123,121.9283,122.0169,7180.0
2022-10-21 12:40:00,123.98,124.43,123.96,124.43,14495.0,122.0563,122.4993,122.0366,122.4993,14495.0
2022-10-21 12:50:00,124.38,124.61,124.31,124.35,8734.0,122.4501,122.6766,122.3812,122.4206,8734.0
2022-10-21 13:00:00,124.33,124.6,124.31,124.57,25596.0,122.4009,122.6667,122.3812,122.6372,25596.0
2022-10-21 13:10:00,124.57,124.63,124.28,124.34,8033.0,122.6372,122.6962,122.3517,122.4107,8033.0
2022-10-21 13:20:00,124.33,124.54,124.3,124.44,23034.0,122.4009,122.6076,122.3714,122.5092,23034.0
2022-10-21 13:30:00,124.43,124.66,124.39,124.52,7988.0,122.4993,122.7258,122.46,122.5879,7988.0
2022-10-21 13:40:00,124.56,124.93,124.53,124.86,14922.0,122.6273,122.9916,122.5978,122.9227,14922.0
2022-10-21 13:50:00,124.91,125.08,124.84,124.89,15079.0,122.9719,123.1393,122.903,122.9522,15079.0
2022-10-21 14:00:00,124.91,125.06,124.84,124.94,10921.0,122.9719,123.1196,122.903,123.0014,10921.0
2022-10-21 14:10:00,124.97,125.01,124.66,124.68,12868.0,123.031,123.0703,122.7258,122.7455,12868.0
2022-10-21 14:20:00,124.66,124.9,124.54,124.89,26471.0,122.7258,122.9621,122.6076,122.9522,26471.0
2022-10-21 14:30:00,124.91,125.01,124.8,125.01,13177.0,122.9719,123.0703,122.8636,123.0703,13177.0
2022-10-21 14:40:00,124.98,124.98,124.62,124.8,19064.0,123.0408,123.0408,122.6864,122.8636,19064.0
2022-10-21 14:50:00,124.76,124.78,124.57,124.78,11220.0,122.8242,122.8439,122.6372,122.8439,11220.0
2022-10-21 15:00:00,124.78,125.01,124.78,124.95,11843.0,122.8439,123.0703,122.8439,123.0113,11843.0
2022-10-21 15:10:00,124.96,125.06,124.94,125.02,18377.0,123.0211,123.1196,123.0014,123.0802,18377.0
2022-10-21 15:20:00,125.02,125.29,124.95,125.27,13981.0,123.0802,123.346,123.0113,123.3263,13981.0
2022-10-21 15:30:00,125.24,125.31,125.0,125.11,36540.0,123.2968,123.3657,123.0605,123.1688,36540.0
2022-10-21 15:40:00,125.1,125.13,124.98,125.08,34510.0,123.1589,123.1885,123.0408,123.1393,34510.0
2022-10-21 15:50:00,125.1,125.17,124.85,124.99,138593.0,123.1589,123.2279,122.9128,123.0507,138593.0
2022-10-24 09:30:00,125.65,125.99,125.15,125.84,31010.0,123.7004,124.0351,123.2082,123.8875,31010.0
2022-10-24 09:40:00,125.64,125.96,125.06,125.3,21232.0,123.6906,124.0056,123.1196,123.3558,21232.0
2022-10-24 09:50:00,125.3,125.4,124.8,125.35,13402.0,123.3558,123.4543,122.8636,123.4051,13402.0
2022-10-24 10:00:00,125.35,125.35,123.82,123.83,30484.0,123.4051,123.4051,121.8988,121.9087,30484.0
2022-10-24 10:10:00,123.97,124.16,123.8,124.04,35023.0,122.0465,122.2335,121.8791,122.1154,35023.0
2022-10-24 10:20:00,124.15,124.42,123.87,124.32,33256.0,122.2237,122.4895,121.948,122.391,33256.0
2022-10-24 10:30:00,124.34,125.13,124.24,125.07,19517.0,122.4107,123.1885,122.3123,123.1294,19517.0
2022-10-24 10:40:00,124.99,125.14,124.64,124.8,17053.0,123.0507,123.1983,122.7061,122.8636,17053.0
2022-10-24 10:50:00,124.73,125.22,124.73,125.2,11198.0,122.7947,123.2771,122.7947,123.2574,11198.0
2022-10-24 11:00:00,125.17,125.42,125.07,125.07,10494.0,123.2279,123.474,123.1294,123.1294,10494.0
2022-10-24 11:10:00,125.02,125.41,124.96,125.21,9638.0,123.0802,123.4641,123.0211,123.2672,9638.0
2022-10-24 11:20:00,125.21,125.72,125.21,125.59,11333.0,123.2672,123.7693,123.2672,123.6413,11333.0
2022-10-24 11:30:00,125.56,125.91,125.56,125.81,13043.0,123.6118,123.9564,123.6118,123.8579,13043.0
2022-10-24 11:40:00,125.78,125.78,125.59,125.7,16375.0,123.8284,123.8284,123.6413,123.7496,16375.0
2022-10-24 11:50:00,125.73,126.21,125.63,126.0,19963.0,123.7792,124.2517,123.6807,124.045,19963.0
2022-10-24 12:00:00,125.98,126.05,125.66,125.81,6757.0,124.0253,124.0942,123.7103,123.8579,6757.0
2022-10-24 12:10:00,125.87,126.23,125.86,126.23,5300.0,123.917,124.2714,123.9072,124.2714,5300.0
2022-10-24 12:20:00,126.17,126.38,126.1,126.15,30827.0,124.2123,124.4191,124.1434,124.1927,30827.0
2022-10-24 12:30:00,126.12,126.15,125.91,126.07,5359.0,124.1631,124.1927,123.9564,124.1139,5359.0
2022-10-24 12:40:00,125.98,126.23,125.95,126.13,8535.0,124.0253,124.2714,123.9958,124.173,8535.0
2022-10-24 12:50:00,126.18,126.26,125.96,125.96,11135.0,124.2222,124.3009,124.0056,124.0056,11135.0
2022-10-24 13:00:00,126.0,126.0,125.8,125.95,11127.0,124.045,124.045,123.8481,123.9958,11127.0
2022-10-24 13:10:00,125.96,125.96,125.8,125.83,10330.0,124.0056,124.0056,123.8481,123.8776,10330.0
2022-10-24 13:20:00,125.79,125.79,125.44,125.51,9755.0,123.8382,123.8382,123.4937,123.5626,9755.0
2022-10-24 13:30:00,125.48,125.54,125.26,125.34,8780.0,123.5331,123.5921,123.3165,123.3952,8780.0
2022-10-24 13:40:00,125.34,125.46,125.29,125.36,7942.0,123.3952,123.5134,123.346,123.4149,7942.0
2022-10-24 13:50:00,125.32,125.42,125.27,125.28,10165.0,123.3755,123.474,123.3263,123.3362,10165.0
2022-10-24 14:00:00,125.31,125.45,125.31,125.38,9422.0,123.3657,123.5035,123.3657,123.4346,9422.0
2022-10-24 14:10:00,125.33,125.54,125.33,125.54,6364.0,123.3854,123.5921,123.3854,123.5921,6364.0
2022-10-24 14:20:00,125.51,125.55,125.45,125.52,5632.0,123.5626,123.602,123.5035,123.5724,5632.0
2022-10-24 14:30:00,125.49,125.65,125.49,125.63,5814.0,123.5429,123.7004,123.5429,123.6807,5814.0
2022-10-24 14:40:00,125.66,126.05,125.58,125.9,10320.0,123.7103,124.0942,123.6315,123.9465,10320.0
2022-10-24 14:50:00,125.87,125.94,125.77,125.82,14123.0,123.917,123.9859,123.8186,123.8678,14123.0
2022-10-24 15:00:00,125.82,125.9,125.71,125.74,19280.0,123.8678,123.9465,123.7595,123.789,19280.0
2022-10-24 15:10:00,125.76,125.81,125.73,125.81,30957.0,123.8087,123.8579,123.7792,123.8579,30957.0
2022-10-24 15:20:00,125.79,125.86,125.64,125.65,8232.0,123.8382,123.9072,123.6906,123.7004,8232.0
2022-10-24 15:30:00,125.64,125.84,125.4,125.84,20945.0,123.6906,123.8875,123.4543,123.8875,20945.0
2022-10-24 15:40:00,125.83,125.88,125.71,125.72,18841.0,123.8776,123.9268,123.7595,123.7693,18841.0
2022-10-24 15:50:00,125.7,125.76,125.36,125.7,64159.0,123.7496,123.8087,123.4149,123.7496,64159.0
2022-10-25 09:30:00,126.2,126.91,126.2,126.59,45895.0,124.2419,124.9409,124.2419,124.6258,45895.0
2022-10-25 09:40:00,126.59,127.27,126.48,126.87,67803.0,124.6258,125.2953,124.5175,124.9015,67803.0
2022-10-25 09:50:00,126.88,127.54,126.52,127.34,39155.0,124.9113,125.5611,124.5569,125.3642,39155.0
2022-10-25 10:00:00,127.33,127.33,126.43,126.43,52468.0,125.3543,125.3543,124.4683,124.4683,52468.0
2022-10-25 10:10:00,126.4,126.49,126.29,126.3,8644.0,124.4388,124.5274,124.3305,124.3403,8644.0
2022-10-25 10:20:00,126.28,126.29,125.86,126.25,15940.0,124.3206,124.3305,123.9072,124.2911,15940.0
2022-10-25 10:30:00,126.25,126.5,126.2,126.46,39871.0,124.2911,124.5372,124.2419,124.4978,39871.0
2022-10-25 10:40:00,126.47,126.71,126.34,126.69,19737.0,124.5077,124.744,124.3797,124.7243,19737.0
2022-10-25 10:50:00,126.71,126.79,126.59,126.65,14173.0,124.744,124.8227,124.6258,124.6849,14173.0
2022-10-25 11:00:00,126.66,126.95,126.62,126.94,9443.0,124.6947,124.9802,124.6554,124.9704,9443.0
2022-10-25 11:10:00,126.93,126.94,126.33,126.48,20121.0,124.9606,124.9704,124.3699,124.5175,20121.0
2022-10-25 11:20:00,126.53,126.62,126.42,126.62,10849.0,124.5668,124.6554,124.4585,124.6554,10849.0
2022-10-25 11:30:00,126.6,126.85,126.6,126.85,12136.0,124.6357,124.8818,124.6357,124.8818,12136.0
2022-10-25 11:40:00,126.78,126.96,126.74,126.89,6143.0,124.8129,124.9901,124.7735,124.9212,6143.0
2022-10-25 11:50:00,126.9,126.94,126.86,126.9,6993.0,124.931,124.9704,124.8916,124.931,6993.0
2022-10-25 12:00:00,126.9,126.95,126.76,126.94,6388.0,124.931,124.9802,124.7932,124.9704,6388.0
2022-10-25 12:10:00,126.95,126.97,126.76,126.79,12482.0,124.9802,124.9999,124.7932,124.8227,12482.0
2022-10-25 12:20:00,126.79,126.94,126.67,126.79,20622.0,124.8227,124.9704,124.7046,124.8227,20622.0
2022-10-25 12:30:00,126.75,126.81,126.56,126.63,20959.0,124.7833,124.8424,124.5963,124.6652,20959.0
2022-10-25 12:40:00,126.62,126.62,126.25,126.26,12262.0,124.6554,124.6554,124.2911,124.3009,12262.0
2022-10-25 12:50:00,126.26,126.31,126.19,126.28,7521.0,124.3009,124.3502,124.232,124.3206,7521.0
2022-10-25 13:00:00,126.29,126.6,126.29,126.55,14368.0,124.3305,124.6357,124.3305,124.5864,14368.0
2022-10-25 13:10:00,126.55,126.63,126.47,126.63,9493.0,124.5864,124.6652,124.5077,124.6652,9493.0
2022-10-25 13:20:00,126.61,126.89,126.61,126.89,6502.0,124.6455,124.9212,124.6455,124.9212,6502.0
2022-10-25 13:30:00,126.89,127.03,126.81,126.83,7298.0,124.9212,125.059,124.8424,124.8621,7298.0
2022-10-25 13:40:00,126.84,126.99,126.83,126.99,7001.0,124.8719,125.0196,124.8621,125.0196,7001.0
2022-10-25 13:50:00,127.02,127.33,126.96,127.33,8204.0,125.0492,125.3543,124.9901,125.3543,8204.0
2022-10-25 14:00:00,127.33,127.54,127.33,127.44,9712.0,125.3543,125.5611,125.3543,125.4626,9712.0
2022-10-25 14:10:00,127.42,127.43,127.28,127.29,8917.0,125.443,125.4528,125.3051,125.315,8917.0
2022-10-25 14:20:00,127.29,127.31,127.09,127.14,26624.0,125.315,125.3347,125.1181,125.1673,26624.0
2022-10-25 14:30:00,127.13,127.25,127.06,127.16,62759.0,125.1574,125.2756,125.0885,125.187,62759.0
2022-10-25 14:40:00,127.16,127.18,126.94,127.02,19957.0,125.187,125.2067,124.9704,125.0492,19957.0
2022-10-25 14:50:00,126.99,126.99,126.84,126.85,11583.0,125.0196,125.0196,124.8719,124.8818,11583.0
2022-10-25 15:00:00,126.83,127.17,126.77,127.15,106363.0,124.8621,125.1968,124.803,125.1771,106363.0
2022-10-25 15:10:00,127.27,127.45,127.2,127.36,13504.0,125.2953,125.4725,125.2264,125.3839,13504.0
2022-10-25 15:20:00,127.33,127.64,127.32,127.59,8891.0,125.3543,125.6595,125.3445,125.6103,8891.0
2022-10-25 15:30:00,127.6,127.77,127.54,127.65,17976.0,125.6202,125.7875,125.5611,125.6694,17976.0
2022-10-25 15:40:00,127.63,127.77,127.58,127.74,19632.0,125.6497,125.7875,125.6005,125.758,19632.0
2022-10-25 15:50:00,127.72,127.81,127.54,127.74,98136.0,125.7383,125.8269,125.5611,125.758,98136.0
2022-10-26 09:30:00,127.92,128.82,126.98,128.69,48752.0,125.9352,126.8212,125.0098,126.6932,48752.0
2022-10-26 09:40:00,128.85,128.86,127.86,128.14,30808.0,126.8508,126.8606,125.8761,126.1518,30808.0
2022-10-26 09:50:00,128.15,128.23,127.68,127.68,11476.0,126.1616,126.2404,125.6989,125.6989,11476.0
2022-10-26 10:00:00,127.77,128.38,127.52,127.94,17593.0,125.7875,126.3881,125.5414,125.9549,17593.0
2022-10-26 10:10:00,127.89,128.37,127.78,128.37,13515.0,125.9057,126.3782,125.7974,126.3782,13515.0
2022-10-26 10:20:00,128.36,128.66,128.24,128.52,10600.0,126.3684,126.6637,126.2502,126.5259,10600.0
2022-10-26 10:30:00,128.53,128.65,128.2,128.64,11341.0,126.5357,126.6539,126.2108,126.644,11341.0
2022-10-26 10:40:00,128.64,128.86,128.61,128.74,10732.0,126.644,126.8606,126.6145,126.7425,10732.0
2022-10-26 10:50:00,128.75,128.87,128.71,128.75,14439.0,126.7523,126.8705,126.7129,126.7523,14439.0
2022-10-26 11:00:00,128.78,129.45,128.78,129.4,11655.0,126.7818,127.4415,126.7818,127.3922,11655.0
2022-10-26 11:10:00,129.48,129.54,129.34,129.52,14368.0,127.471,127.5301,127.3332,127.5104,14368.0
2022-10-26 11:20:00,129.49,129.49,129.12,129.16,12231.0,127.4808,127.4808,127.1166,127.156,12231.0
2022-10-26 11:30:00,129.15,129.32,129.12,129.14,17325.0,127.1461,127.3135,127.1166,127.1363,17325.0
2022-10-26 11:40:00,129.1,129.14,128.87,128.87,14215.0,127.0969,127.1363,126.8705,126.8705,14215.0
2022-10-26 11:50:00,128.87,128.99,128.8,128.9,8281.0,126.8705,126.9886,126.8015,126.9,8281.0
2022-10-26 12:00:00,128.84,128.94,128.55,128.58,8111.0,126.8409,126.9394,126.5554,126.585,8111.0
2022-10-26 12:10:00,128.58,128.64,128.43,128.57,6379.0,126.585,126.644,126.4373,126.5751,6379.0
2022-10-26 12:20:00,128.53,128.57,128.16,128.26,8987.0,126.5357,126.5751,126.1715,126.2699,8987.0
2022-10-26 12:30:00,128.25,128.39,128.0,128.0,11129.0,126.2601,126.3979,126.014,126.014,11129.0
2022-10-26 12:40:00,128.03,128.09,127.83,127.86,11115.0,126.0435,126.1026,125.8466,125.8761,11115.0
2022-10-26 12:50:00,127.86,127.95,127.7,127.75,7244.0,125.8761,125.9647,125.7186,125.7678,7244.0
2022-10-26 13:00:00,127.72,127.81,127.63,127.77,11635.0,125.7383,125.8269,125.6497,125.7875,11635.0
2022-10-26 13:10:00,127.77,127.81,127.55,127.64,12378.0,125.7875,125.8269,125.5709,125.6595,12378.0
2022-10-26 13:20:00,127.66,127.7,127.46,127.55,11673.0,125.6792,125.7186,125.4823,125.5709,11673.0
2022-10-26 13:30:00,127.54,127.69,127.49,127.68,4932.0,125.5611,125.7088,125.5119,125.6989,4932.0
2022-10-26 13:40:00,127.7,127.96,127.67,127.9,11559.0,125.7186,125.9746,125.6891,125.9155,11559.0
2022-10-26 13:50:00,127.9,128.02,127.84,127.98,9162.0,125.9155,126.0336,125.8564,125.9943,9162.0
2022-10-26 14:00:00,128.0,128.09,127.96,128.01,8690.0,126.014,126.1026,125.9746,126.0238,8690.0
2022-10-26 14:10:00,128.01,128.08,127.88,127.89,7257.0,126.0238,126.0927,125.8958,125.9057,7257.0
2022-10-26 14:20:00,127.86,127.91,127.69,127.69,8152.0,125.8761,125.9253,125.7088,125.7088,8152.0
2022-10-26 14:30:00,127.73,128.0,127.73,127.99,12867.0,125.7481,126.014,125.7481,126.0041,12867.0
2022-10-26 14:40:00,127.99,128.01,127.73,127.79,12767.0,126.0041,126.0238,125.7481,125.8072,12767.0
2022-10-26 14:50:00,127.8,127.95,127.76,127.9,6947.0,125.8171,125.9647,125.7777,125.9155,6947.0
2022-10-26 15:00:00,127.9,127.9,127.54,127.75,12652.0,125.9155,125.9155,125.5611,125.7678,12652.0
2022-10-26 15:10:00,127.7,127.7,127.5,127.68,13121.0,125.7186,125.7186,125.5217,125.6989,13121.0
2022-10-26 15:20:00,127.67,127.67,127.37,127.41,14600.0,125.6891,125.6891,125.3937,125.4331,14600.0
2022-10-26 15:30:00,127.42,127.53,127.33,127.46,18526.0,125.443,125.5512,125.3543,125.4823,18526.0
2022-10-26 15:40:00,127.46,127.6,127.45,127.53,24398.0,125.4823,125.6202,125.4725,125.5512,24398.0
2022-10-26 15:50:00,127.61,127.66,127.06,127.24,117291.0,125.63,125.6792,125.0885,125.2657,117291.0
2022-10-27 09:30:00,127.16,128.23,127.11,128.22,24251.0,125.187,126.2404,125.1378,126.2305,24251.0
2022-10-27 09:40:00,128.2,128.35,127.55,127.67,23483.0,126.2108,126.3585,125.5709,125.6891,23483.0
2022-10-27 09:50:00,127.65,127.89,127.11,127.85,13544.0,125.6694,125.9057,125.1378,125.8663,13544.0
2022-10-27 10:00:00,127.86,128.19,127.64,128.11,17696.0,125.8761,126.201,125.6595,126.1222,17696.0
2022-10-27 10:10:00,127.91,128.98,127.74,128.76,24152.0,125.9253,126.9787,125.758,126.7622,24152.0
2022-10-27 10:20:00,128.79,129.28,128.62,129.24,21760.0,126.7917,127.2741,126.6243,127.2347,21760.0
2022-10-27 10:30:00,129.28,129.41,128.78,128.81,17635.0,127.2741,127.4021,126.7818,126.8114,17635.0
2022-10-27 10:40:00,128.75,129.05,128.69,128.98,28456.0,126.7523,127.0477,126.6932,126.9787,28456.0
2022-10-27 10:50:00,128.94,129.54,128.94,129.11,21938.0,126.9394,127.5301,126.9394,127.1067,21938.0
2022-10-27 11:00:00,129.09,129.44,129.04,129.41,20519.0,127.087,127.4316,127.0378,127.4021,20519.0
2022-10-27 11:10:00,129.45,129.61,128.99,129.24,14265.0,127.4415,127.599,126.9886,127.2347,14265.0
2022-10-27 11:20:00,129.24,129.32,129.02,129.19,9810.0,127.2347,127.3135,127.0181,127.1855,9810.0
2022-10-27 11:30:00,129.2,129.42,128.79,128.82,16965.0,127.1953,127.4119,126.7917,126.8212,16965.0
2022-10-27 11:40:00,128.67,128.95,128.62,128.94,11035.0,126.6736,126.9492,126.6243,126.9394,11035.0
2022-10-27 11:50:00,128.95,128.95,128.74,128.75,14022.0,126.9492,126.9492,126.7425,126.7523,14022.0
2022-10-27 12:00:00,128.75,129.18,128.68,128.99,13195.0,126.7523,127.1756,126.6834,126.9886,13195.0
2022-10-27 12:10:00,128.94,128.97,128.78,128.81,13793.0,126.9394,126.9689,126.7818,126.8114,13793.0
2022-10-27 12:20:00,128.85,128.85,128.21,128.21,18057.0,126.8508,126.8508,126.2207,126.2207,18057.0
2022-10-27 12:30:00,128.17,128.4,128.14,128.2,55988.0,126.1813,126.4077,126.1518,126.2108,55988.0
2022-10-27 12:40:00,128.19,128.73,128.17,128.61,45758.0,126.201,126.7326,126.1813,126.6145,45758.0
2022-10-27 12:50:00,128.8,128.94,128.61,128.84,14371.0,126.8015,126.9394,126.6145,126.8409,14371.0
2022-10-27 13:00:00,128.84,129.29,128.52,129.29,49281.0,126.8409,127.2839,126.5259,127.2839,49281.0
2022-10-27 13:10:00,129.32,129.37,129.1,129.31,16387.0,127.3135,127.3627,127.0969,127.3036,16387.0
2022-10-27 13:20:00,129.28,129.37,129.07,129.13,14127.0,127.2741,127.3627,127.0673,127.1264,14127.0
2022-10-27 13:30:00,129.13,129.17,128.96,128.96,24678.0,127.1264,127.1658,126.9591,126.9591,24678.0
2022-10-27 13:40:00,128.93,129.13,128.93,129.0,22093.0,126.9295,127.1264,126.9295,126.9984,22093.0
2022-10-27 13:50:00,129.02,129.1,128.93,129.01,15794.0,127.0181,127.0969,126.9295,127.0083,15794.0
2022-10-27 14:00:00,129.05,129.25,129.01,129.06,21141.0,127.0477,127.2446,127.0083,127.0575,21141.0
2022-10-27 14:10:00,129.05,129.06,128.65,128.66,27390.0,127.0477,127.0575,126.6539,126.6637,27390.0
2022-10-27 14:20:00,128.66,128.8,128.55,128.78,14109.0,126.6637,126.8015,126.5554,126.7818,14109.0
2022-10-27 14:30:00,128.75,128.78,128.57,128.57,24208.0,126.7523,126.7818,126.5751,126.5751,24208.0
2022-10-27 14:40:00,128.59,128.73,128.47,128.58,18233.0,126.5948,126.7326,126.4767,126.585,18233.0
2022-10-27 14:50:00,128.58,128.6,128.33,128.39,33813.0,126.585,126.6046,126.3388,126.3979,33813.0
2022-10-27 15:00:00,128.39,128.57,128.07,128.09,26439.0,126.3979,126.5751,126.0829,126.1026,26439.0
2022-10-27 15:10:00,128.13,128.44,128.09,128.4,15593.0,126.1419,126.4471,126.1026,126.4077,15593.0
2022-10-27 15:20:00,128.38,128.54,128.31,128.4,35568.0,126.3881,126.5456,126.3191,126.4077,35568.0
2022-10-27 15:30:00,128.4,128.52,128.29,128.5,25508.0,126.4077,126.5259,126.2995,126.5062,25508.0
2022-10-27 15:40:00,128.53,128.58,128.18,128.39,40166.0,126.5357,126.585,126.1912,126.3979,40166.0
2022-10-27 15:50:00,128.41,128.42,127.53,127.7,275861.0,126.4176,126.4274,125.5512,125.7186,275861.0
2022-10-28 09:30:00,128.42,130.45,127.8,130.27,74897.0,126.4274,128.4259,125.8171,128.2487,74897.0
2022-10-28 09:40:00,130.27,130.27,129.08,129.35,28561.0,128.2487,128.2487,127.0772,127.343,28561.0
2022-10-28 09:50:00,129.32,129.34,128.83,128.92,37061.0,127.3135,127.3332,126.8311,126.9197,37061.0
2022-10-28 10:00:00,128.92,129.17,128.5,128.72,19114.0,126.9197,127.1658,126.5062,126.7228,19114.0
2022-10-28 10:10:00,128.64,128.71,128.24,128.48,27010.0,126.644,126.7129,126.2502,126.4865,27010.0
2022-10-28 10:20:00,128.41,128.74,128.26,128.6,37231.0,126.4176,126.7425,126.2699,126.6046,37231.0
2022-10-28 10:30:00,128.58,128.78,128.5,128.58,16690.0,126.585,126.7818,126.5062,126.585,16690.0
2022-10-28 10:40:00,128.63,128.77,128.52,128.67,10626.0,126.6342,126.772,126.5259,126.6736,10626.0
2022-10-28 10:50:00,128.67,128.68,128.54,128.63,13403.0,126.6736,126.6834,126.5456,126.6342,13403.0
2022-10-28 11:00:00,128.65,128.74,128.44,128.57,12770.0,126.6539,126.7425,126.4471,126.5751,12770.0
2022-10-28 11:10:00,128.57,128.84,128.57,128.61,13212.0,126.5751,126.8409,126.5751,126.6145,13212.0
2022-10-28 11:20:00,128.6,128.6,128.31,128.31,13924.0,126.6046,126.6046,126.3191,126.3191,13924.0
2022-10-28 11:30:00,128.34,128.45,128.04,128.21,18288.0,126.3487,126.457,126.0533,126.2207,18288.0
2022-10-28 11:40:00,128.18,128.24,128.0,128.0,9102.0,126.1912,126.2502,126.014,126.014,9102.0
2022-10-28 11:50:00,128.02,128.07,127.89,127.89,10584.0,126.0336,126.0829,125.9057,125.9057,10584.0
2022-10-28 12:00:00,127.91,128.07,127.78,127.85,10955.0,125.9253,126.0829,125.7974,125.8663,10955.0
2022-10-28 12:10:00,127.85,128.44,127.85,128.41,6425.0,125.8663,126.4471,125.8663,126.4176,6425.0
2022-10-28 12:20:00,128.45,128.58,128.4,128.45,10000.0,126.457,126.585,126.4077,126.457,10000.0
2022-10-28 12:30:00,128.48,128.53,128.39,128.41,7754.0,126.4865,126.5357,126.3979,126.4176,7754.0
2022-10-28 12:40:00,128.34,128.4,128.21,128.26,8744.0,126.3487,126.4077,126.2207,126.2699,8744.0
2022-10-28 12:50:00,128.24,128.5,128.23,128.47,11189.0,126.2502,126.5062,126.2404,126.4767,11189.0
2022-10-28 13:00:00,128.46,128.94,128.39,128.88,7127.0,126.4668,126.9394,126.3979,126.8803,7127.0
2022-10-28 13:10:00,128.84,129.04,128.78,129.04,13177.0,126.8409,127.0378,126.7818,127.0378,13177.0
2022-10-28 13:20:00,129.05,129.07,128.88,128.88,10241.0,127.0477,127.0673,126.8803,126.8803,10241.0
2022-10-28 13:30:00,128.91,129.03,128.88,128.97,11104.0,126.9098,127.028,126.8803,126.9689,11104.0
2022-10-28 13:40:00,128.96,128.96,128.81,128.81,12167.0,126.9591,126.9591,126.8114,126.8114,12167.0
2022-10-28 13:50:00,128.81,128.88,128.74,128.85,21867.0,126.8114,126.8803,126.7425,126.8508,21867.0
2022-10-28 14:00:00,128.87,128.95,128.78,128.85,10839.0,126.8705,126.9492,126.7818,126.8508,10839.0
2022-10-28 14:10:00,128.83,128.94,128.78,128.9,15246.0,126.8311,126.9394,126.7818,126.9,15246.0
2022-10-28 14:20:00,128.91,128.91,128.79,128.85,16563.0,126.9098,126.9098,126.7917,126.8508,16563.0
2022-10-28 14:30:00,128.85,129.3,128.83,129.25,24346.0,126.8508,127.2938,126.8311,127.2446,24346.0
2022-10-28 14:40:00,129.25,129.36,129.23,129.26,18412.0,127.2446,127.3528,127.2249,127.2544,18412.0
2022-10-28 14:50:00,129.24,129.25,128.93,128.97,20051.0,127.2347,127.2446,126.9295,126.9689,20051.0
2022-10-28 15:00:00,128.97,129.01,128.78,128.87,33302.0,126.9689,127.0083,126.7818,126.8705,33302.0
2022-10-28 15:10:00,128.86,128.93,128.75,128.85,21551.0,126.8606,126.9295,126.7523,126.8508,21551.0
2022-10-28 15:20:00,128.84,128.84,128.56,128.6,41584.0,126.8409,126.8409,126.5653,126.6046,41584.0
2022-10-28 15:30:00,128.57,128.64,128.32,128.34,45182.0,126.5751,126.644,126.329,126.3487,45182.0
2022-10-28 15:40:00,128.34,128.52,128.28,128.39,49708.0,126.3487,126.5259,126.2896,126.3979,49708.0
2022-10-28 15:50:00,128.45,128.56,128.16,128.21,194075.0,126.457,126.5653,126.1715,126.2207,194075.0
2022-10-31 09:30:00,127.92,128.68,127.05,127.14,45666.0,125.9352,126.6834,125.0787,125.1673,45666.0
2022-10-31 09:40:00,127.12,127.13,126.23,126.41,22119.0,125.1476,125.1574,124.2714,124.4486,22119.0
2022-10-31 09:50:00,126.39,126.74,126.18,126.59,28440.0,124.4289,124.7735,124.2222,124.6258,28440.0
2022-10-31 10:00:00,126.51,127.01,126.36,126.46,61802.0,124.5471,125.0393,124.3994,124.4978,61802.0
2022-10-31 10:10:00,126.48,126.64,126.21,126.21,30028.0,124.5175,124.6751,124.2517,124.2517,30028.0
2022-10-31 10:20:00,126.2,126.3,125.68,125.72,16177.0,124.2419,124.3403,123.7299,123.7693,16177.0
2022-10-31 10:30:00,125.74,125.8,125.45,125.45,20828.0,123.789,123.8481,123.5035,123.5035,20828.0
2022-10-31 10:40:00,125.54,125.86,125.41,125.63,27520.0,123.5921,123.9072,123.4641,123.6807,27520.0
2022-10-31 10:50:00,125.65,125.7,125.49,125.65,21696.0,123.7004,123.7496,123.5429,123.7004,21696.0
2022-10-31 11:00:00,125.61,127.8,125.61,126.1,344414.0,123.661,125.8171,123.661,124.1434,344414.0
2022-10-31 11:10:00,125.96,126.21,125.47,125.61,55307.0,124.0056,124.2517,123.5232,123.661,55307.0
2022-10-31 11:20:00,125.61,126.2,125.6,126.05,39410.0,123.661,124.2419,123.6512,124.0942,39410.0
2022-10-31 11:30:00,126.0,126.01,125.79,125.95,14525.0,124.045,124.0548,123.8382,123.9958,14525.0
2022-10-31 11:40:00,125.99,126.41,125.99,126.26,16201.0,124.0351,124.4486,124.0351,124.3009,16201.0
2022-10-31 11:50:00,126.26,126.3,125.59,125.7,29631.0,124.3009,124.3403,123.6413,123.7496,29631.0
2022-10-31 12:00:00,125.66,125.66,125.15,125.29,24750.0,123.7103,123.7103,123.2082,123.346,24750.0
2022-10-31 12:10:00,125.28,126.04,125.27,125.92,24959.0,123.3362,124.0844,123.3263,123.9662,24959.0
2022-10-31 12:20:00,125.97,126.29,125.8,125.8,18850.0,124.0154,124.3305,123.8481,123.8481,18850.0
2022-10-31 12:30:00,125.8,125.97,125.64,125.66,11374.0,123.8481,124.0154,123.6906,123.7103,11374.0
2022-10-31 12:40:00,125.69,126.16,125.69,126.16,23004.0,123.7398,124.2025,123.7398,124.2025,23004.0
2022-10-31 12:50:00,126.15,126.25,126.0,126.09,8364.0,124.1927,124.2911,124.045,124.1336,8364.0
2022-10-31 13:00:00,126.1,126.29,125.96,126.23,10016.0,124.1434,124.3305,124.0056,124.2714,10016.0
2022-10-31 13:10:00,126.22,126.47,126.15,126.4,14877.0,124.2616,124.5077,124.1927,124.4388,14877.0
2022-10-31 13:20:00,126.41,126.47,126.25,126.35,8302.0,124.4486,124.5077,124.2911,124.3896,8302.0
2022-10-31 13:30:00,126.35,126.64,126.24,126.43,24580.0,124.3896,124.6751,124.2813,124.4683,24580.0
2022-10-31 13:40:00,126.43,126.43,126.03,126.04,18091.0,124.4683,124.4683,124.0745,124.0844,18091.0
2022-10-31 13:50:00,126.07,126.1,125.74,125.9,13240.0,124.1139,124.1434,123.789,123.9465,13240.0
2022-10-31 14:00:00,125.92,126.15,125.8,126.02,25290.0,123.9662,124.1927,123.8481,124.0647,25290.0
2022-10-31 14:10:00,125.99,126.15,125.9,126.07,16252.0,124.0351,124.1927,123.9465,124.1139,16252.0
2022-10-31 14:20:00,126.03,126.21,125.97,126.14,27330.0,124.0745,124.2517,124.0154,124.1828,27330.0
2022-10-31 14:30:00,126.07,126.25,126.06,126.19,11939.0,124.1139,124.2911,124.1041,124.232,11939.0
2022-10-31 14:40:00,126.2,126.37,126.19,126.24,17262.0,124.2419,124.4092,124.232,124.2813,17262.0
2022-10-31 14:50:00,126.22,126.51,126.19,126.36,21443.0,124.2616,124.5471,124.232,124.3994,21443.0
2022-10-31 15:00:00,126.38,126.4,125.84,125.86,18301.0,124.4191,124.4388,123.8875,123.9072,18301.0
2022-10-31 15:10:00,125.88,126.15,125.88,125.98,35987.0,123.9268,124.1927,123.9268,124.0253,35987.0
2022-10-31 15:20:00,125.97,126.47,125.95,126.45,24813.0,124.0154,124.5077,123.9958,124.488,24813.0
2022-10-31 15:30:00,126.43,126.65,126.24,126.6,84816.0,124.4683,124.6849,124.2813,124.6357,84816.0
2022-10-31 15:40:00,126.59,126.61,126.35,126.36,52605.0,124.6258,124.6455,124.3896,124.3994,52605.0
2022-10-31 15:50:00,126.38,126.38,125.9,125.93,191096.0,124.4191,124.4191,123.9465,123.9761,191096.0
2022-11-01 09:30:00,126.29,127.22,126.29,127.0,54611.0,124.3305,125.2461,124.3305,125.0295,54611.0
2022-11-01 09:40:00,127.0,127.16,126.53,127.01,17740.0,125.0295,125.187,124.5668,125.0393,17740.0
2022-11-01 09:50:00,127.0,127.7,126.83,127.59,41664.0,125.0295,125.7186,124.8621,125.6103,41664.0
2022-11-01 10:00:00,127.51,127.51,126.31,126.36,53167.0,125.5316,125.5316,124.3502,124.3994,53167.0
2022-11-01 10:10:00,126.33,126.92,126.33,126.72,27094.0,124.3699,124.9507,124.3699,124.7538,27094.0
2022-11-01 10:20:00,126.69,126.98,126.69,126.86,16638.0,124.7243,125.0098,124.7243,124.8916,16638.0
2022-11-01 10:30:00,126.86,127.07,126.52,126.52,45274.0,124.8916,125.0984,124.5569,124.5569,45274.0
2022-11-01 10:40:00,126.63,126.66,126.08,126.13,24204.0,124.6652,124.6947,124.1237,124.173,24204.0
2022-11-01 10:50:00,126.13,126.22,125.76,125.8,20512.0,124.173,124.2616,123.8087,123.8481,20512.0
2022-11-01 11:00:00,125.79,126.17,125.75,126.17,16764.0,123.8382,124.2123,123.7989,124.2123,16764.0
2022-11-01 11:10:00,126.2,126.67,126.2,126.47,24705.0,124.2419,124.7046,124.2419,124.5077,24705.0
2022-11-01 11:20:00,126.45,127.02,126.27,127.0,14192.0,124.488,125.0492,124.3108,125.0295,14192.0
2022-11-01 11:30:00,127.0,127.23,126.96,126.99,41365.0,125.0295,125.2559,124.9901,125.0196,41365.0
2022-11-01 11:40:00,127.04,127.17,126.92,127.07,35479.0,125.0688,125.1968,124.9507,125.0984,35479.0
2022-11-01 11:50:00,127.02,127.21,127.01,127.21,22011.0,125.0492,125.2362,125.0393,125.2362,22011.0
2022-11-01 12:00:00,127.2,127.25,126.96,127.17,24143.0,125.2264,125.2756,124.9901,125.1968,24143.0
2022-11-01 12:10:00,127.15,127.19,126.7,126.77,10880.0,125.1771,125.2165,124.7341,124.803,10880.0
2022-11-01 12:20:00,126.78,126.97,126.71,126.73,10844.0,124.8129,124.9999,124.744,124.7637,10844.0
2022-11-01 12:30:00,126.73,126.75,126.35,126.39,14464.0,124.7637,124.7833,124.3896,124.4289,14464.0
2022-11-01 12:40:00,126.38,126.55,126.21,126.51,20319.0,124.4191,124.5864,124.2517,124.5471,20319.0
2022-11-01 12:50:00,126.51,126.66,126.4,126.56,14294.0,124.5471,124.6947,124.4388,124.5963,14294.0
2022-11-01 13:00:00,126.55,126.56,125.91,125.98,32281.0,124.5864,124.5963,123.9564,124.0253,32281.0
2022-11-01 13:10:00,126.0,126.4,125.98,126.07,33528.0,124.045,124.4388,124.0253,124.1139,33528.0
2022-11-01 13:20:00,126.05,126.18,125.86,125.86,16213.0,124.0942,124.2222,123.9072,123.9072,16213.0
2022-11-01 13:30:00,125.88,126.0,125.63,125.65,64704.0,123.9268,124.045,123.6807,123.7004,64704.0
2022-11-01 13:40:00,125.65,125.92,125.65,125.75,21735.0,123.7004,123.9662,123.7004,123.7989,21735.0
2022-11-01 13:50:00,125.81,125.97,125.78,125.79,10224.0,123.8579,124.0154,123.8284,123.8382,10224.0
2022-11-01 14:00:00,125.79,125.96,125.66,125.76,21591.0,123.8382,124.0056,123.7103,123.8087,21591.0
2022-11-01 14:10:00,125.78,125.81,125.55,125.61,15759.0,123.8284,123.8579,123.602,123.661,15759.0
2022-11-01 14:20:00,125.58,125.64,125.47,125.58,18343.0,123.6315,123.6906,123.5232,123.6315,18343.0
2022-11-01 14:30:00,125.58,125.77,125.52,125.59,19946.0,123.6315,123.8186,123.5724,123.6413,19946.0
2022-11-01 14:40:00,125.59,125.61,125.29,125.31,17656.0,123.6413,123.661,123.346,123.3657,17656.0
2022-11-01 14:50:00,125.3,125.99,125.27,125.98,52036.0,123.3558,124.0351,123.3263,124.0253,52036.0
2022-11-01 15:00:00,125.98,126.11,125.8,126.09,39675.0,124.0253,124.1533,123.8481,124.1336,39675.0
2022-11-01 15:10:00,126.09,126.15,125.78,125.84,29955.0,124.1336,124.1927,123.8284,123.8875,29955.0
2022-11-01 15:20:00,125.84,126.06,125.83,125.91,40601.0,123.8875,124.1041,123.8776,123.9564,40601.0
2022-11-01 15:30:00,125.92,126.23,125.87,125.93,109663.0,123.9662,124.2714,123.917,123.9761,109663.0
2022-11-01 15:40:00,125.92,126.04,125.78,126.04,58998.0,123.9662,124.0844,123.8284,124.0844,58998.0
2022-11-01 15:50:00,126.05,126.27,125.85,126.18,220904.0,124.0942,124.3108,123.8973,124.2222,220904.0
2022-11-02 09:30:00,126.0,126.27,123.72,125.61,110197.0,124.045,124.3108,121.8004,123.661,110197.0
2022-11-02 09:40:00,125.65,127.97,125.51,127.03,90562.0,123.7004,125.9844,123.5626,125.059,90562.0
2022-11-02 09:50:00,126.88,128.26,126.68,127.98,77728.0,124.9113,126.2699,124.7144,125.9943,77728.0
2022-11-02 10:00:00,127.96,129.7,127.64,129.45,156804.0,125.9746,127.6876,125.6595,127.4415,156804.0
2022-11-02 10:10:00,129.4,129.87,129.03,129.69,78628.0,127.3922,127.8549,127.028,127.6777,78628.0
2022-11-02 10:20:00,129.64,129.73,129.04,129.54,67778.0,127.6285,127.7171,127.0378,127.5301,67778.0
2022-11-02 10:30:00,129.54,130.66,129.24,130.47,130624.0,127.5301,128.6327,127.2347,128.4456,130624.0
2022-11-02 10:40:00,130.47,131.21,130.33,130.98,192099.0,128.4456,129.1741,128.3078,128.9477,192099.0
2022-11-02 10:50:00,130.89,131.2,130.69,131.15,80529.0,128.8591,129.1643,128.6622,129.1151,80529.0
2022-11-02 11:00:00,131.15,131.6,130.99,131.12,157610.0,129.1151,129.5581,128.9576,129.0855,157610.0
2022-11-02 11:10:00,131.07,131.14,130.55,130.92,76584.0,129.0363,129.1052,128.5244,128.8886,76584.0
2022-11-02 11:20:00,130.9,131.6,130.89,131.46,57597.0,128.869,129.5581,128.8591,129.4203,57597.0
2022-11-02 11:30:00,131.38,131.49,130.75,130.88,47130.0,129.3415,129.4498,128.7213,128.8493,47130.0
2022-11-02 11:40:00,130.92,131.23,130.8,131.14,53268.0,128.8886,129.1938,128.7705,129.1052,53268.0
2022-11-02 11:50:00,131.16,131.18,130.77,131.0,55371.0,129.1249,129.1446,128.741,128.9674,55371.0
2022-11-02 12:00:00,131.0,132.48,131.0,132.47,49288.0,128.9674,130.4244,128.9674,130.4146,49288.0
2022-11-02 12:10:00,132.39,132.48,131.91,132.11,71617.0,130.3358,130.4244,129.8633,130.0602,71617.0
2022-11-02 12:20:00,132.07,132.15,130.82,130.91,100372.0,130.0208,130.0996,128.7902,128.8788,100372.0
2022-11-02 12:30:00,130.94,130.99,130.24,130.27,73258.0,128.9083,128.9576,128.2192,128.2487,73258.0
2022-11-02 12:40:00,130.24,130.4,129.52,129.58,86536.0,128.2192,128.3767,127.5104,127.5694,86536.0
2022-11-02 12:50:00,129.53,129.73,129.19,129.32,52493.0,127.5202,127.7171,127.1855,127.3135,52493.0
2022-11-02 13:00:00,129.36,129.87,129.35,129.85,35376.0,127.3528,127.8549,127.343,127.8352,35376.0
2022-11-02 13:10:00,129.87,130.19,129.8,130.13,40624.0,127.8549,128.17,127.786,128.1109,40624.0
2022-11-02 13:20:00,130.16,130.53,130.14,130.36,24464.0,128.1404,128.5047,128.1207,128.3373,24464.0
2022-11-02 13:30:00,130.46,130.84,130.34,130.8,26029.0,128.4358,128.8099,128.3176,128.7705,26029.0
2022-11-02 13:40:00,130.84,131.14,130.65,131.07,35512.0,128.8099,129.1052,128.6228,129.0363,35512.0
2022-11-02 13:50:00,131.04,131.19,130.86,131.14,24243.0,129.0068,129.1545,128.8296,129.1052,24243.0
2022-11-02 14:00:00,131.18,132.23,130.48,131.51,62404.0,129.1446,130.1783,128.4555,129.4695,62404.0
2022-11-02 14:10:00,131.49,131.66,131.09,131.4,67377.0,129.4498,129.6172,129.056,129.3612,67377.0
2022-11-02 14:20:00,131.45,132.45,131.45,132.45,31117.0,129.4104,130.3949,129.4104,130.3949,31117.0
2022-11-02 14:30:00,132.5,132.71,130.91,131.56,63478.0,130.4441,130.6509,128.8788,129.5187,63478.0
2022-11-02 14:40:00,131.44,132.39,131.17,131.84,75042.0,129.4006,130.3358,129.1348,129.7944,75042.0
2022-11-02 14:50:00,131.81,131.86,130.35,130.89,80786.0,129.7648,129.8141,128.3275,128.8591,80786.0
2022-11-02 15:00:00,130.88,131.62,130.73,131.41,55874.0,128.8493,129.5778,128.7016,129.371,55874.0
2022-11-02 15:10:00,131.4,131.43,130.36,130.42,37806.0,129.3612,129.3907,128.3373,128.3964,37806.0
2022-11-02 15:20:00,130.39,130.39,129.24,129.56,30955.0,128.3669,128.3669,127.2347,127.5497,30955.0
2022-11-02 15:30:00,129.56,129.56,128.94,129.15,83656.0,127.5497,127.5497,126.9394,127.1461,83656.0
2022-11-02 15:40:00,129.18,129.33,128.9,129.06,147261.0,127.1756,127.3233,126.9,127.0575,147261.0
2022-11-02 15:50:00,129.04,129.18,128.57,128.65,331869.0,127.0378,127.1756,126.5751,126.6539,331869.0
2022-11-03 09:30:00,127.51,128.73,127.45,127.62,61643.0,125.5316,126.7326,125.4725,125.6398,61643.0
2022-11-03 09:40:00,127.58,128.23,127.26,127.65,61156.0,125.6005,126.2404,125.2854,125.6694,61156.0
2022-11-03 09:50:00,127.65,127.7,126.96,127.65,30135.0,125.6694,125.7186,124.9901,125.6694,30135.0
2022-11-03 10:00:00,127.81,128.7,127.47,128.56,31921.0,125.8269,126.7031,125.4922,126.5653,31921.0
2022-11-03 10:10:00,128.44,129.1,128.34,128.63,30325.0,126.4471,127.0969,126.3487,126.6342,30325.0
2022-11-03 10:20:00,128.6,129.02,128.58,129.02,30219.0,126.6046,127.0181,126.585,127.0181,30219.0
2022-11-03 10:30:00,129.01,129.01,128.22,128.65,33167.0,127.0083,127.0083,126.2305,126.6539,33167.0
2022-11-03 10:40:00,128.65,129.37,128.64,129.19,22082.0,126.6539,127.3627,126.644,127.1855,22082.0
2022-11-03 10:50:00,129.2,129.21,128.59,128.73,27807.0,127.1953,127.2052,126.5948,126.7326,27807.0
2022-11-03 11:00:00,128.7,128.7,128.37,128.57,43955.0,126.7031,126.7031,126.3782,126.5751,43955.0
2022-11-03 11:10:00,128.51,128.62,128.0,128.31,22342.0,126.516,126.6243,126.014,126.3191,22342.0
2022-11-03 11:20:00,128.31,128.33,127.04,127.04,20516.0,126.3191,126.3388,125.0688,125.0688,20516.0
2022-11-03 11:30:00,127.04,127.25,126.82,127.05,28040.0,125.0688,125.2756,124.8523,125.0787,28040.0
2022-11-03 11:40:00,126.99,127.09,126.8,126.81,21766.0,125.0196,125.1181,124.8326,124.8424,21766.0
2022-11-03 11:50:00,126.77,126.87,126.57,126.69,24226.0,124.803,124.9015,124.6061,124.7243,24226.0
2022-11-03 12:00:00,126.72,126.89,126.64,126.7,17988.0,124.7538,124.9212,124.6751,124.7341,17988.0
2022-11-03 12:10:00,126.7,127.23,126.66,127.1,26133.0,124.7341,125.2559,124.6947,125.1279,26133.0
2022-11-03 12:20:00,127.1,127.72,127.08,127.58,35833.0,125.1279,125.7383,125.1082,125.6005,35833.0
2022-11-03 12:30:00,127.55,127.55,127.28,127.35,39004.0,125.5709,125.5709,125.3051,125.374,39004.0
2022-11-03 12:40:00,127.32,127.99,127.29,127.89,31573.0,125.3445,126.0041,125.315,125.9057,31573.0
2022-11-03 12:50:00,127.85,128.33,127.78,127.91,43140.0,125.8663,126.3388,125.7974,125.9253,43140.0
2022-11-03 13:00:00,127.92,128.24,127.91,128.19,16881.0,125.9352,126.2502,125.9253,126.201,16881.0
2022-11-03 13:10:00,128.17,128.17,127.82,127.91,15610.0,126.1813,126.1813,125.8367,125.9253,15610.0
2022-11-03 13:20:00,127.91,127.91,127.62,127.79,11978.0,125.9253,125.9253,125.6398,125.8072,11978.0
2022-11-03 13:30:00,127.81,127.81,127.55,127.73,16686.0,125.8269,125.8269,125.5709,125.7481,16686.0
2022-11-03 13:40:00,127.75,127.94,127.61,127.88,22778.0,125.7678,125.9549,125.63,125.8958,22778.0
2022-11-03 13:50:00,127.84,127.87,127.46,127.49,14342.0,125.8564,125.886,125.4823,125.5119,14342.0
2022-11-03 14:00:00,127.48,127.58,127.32,127.51,25841.0,125.502,125.6005,125.3445,125.5316,25841.0
2022-11-03 14:10:00,127.53,127.6,127.36,127.45,14221.0,125.5512,125.6202,125.3839,125.4725,14221.0
2022-11-03 14:20:00,127.45,127.81,127.44,127.81,15261.0,125.4725,125.8269,125.4626,125.8269,15261.0
2022-11-03 14:30:00,127.78,127.97,127.68,127.8,12804.0,125.7974,125.9844,125.6989,125.8171,12804.0
2022-11-03 14:40:00,127.75,127.87,127.57,127.67,42327.0,125.7678,125.886,125.5906,125.6891,42327.0
2022-11-03 14:50:00,127.7,127.9,127.65,127.89,17475.0,125.7186,125.9155,125.6694,125.9057,17475.0
2022-11-03 15:00:00,127.85,127.9,127.48,127.6,27204.0,125.8663,125.9155,125.502,125.6202,27204.0
2022-11-03 15:10:00,127.58,127.74,127.49,127.74,28753.0,125.6005,125.758,125.5119,125.758,28753.0
2022-11-03 15:20:00,127.8,127.89,127.7,127.83,27523.0,125.8171,125.9057,125.7186,125.8466,27523.0
2022-11-03 15:30:00,127.83,127.83,127.55,127.63,41276.0,125.8466,125.8466,125.5709,125.6497,41276.0
2022-11-03 15:40:00,127.64,127.66,127.13,127.13,46128.0,125.6595,125.6792,125.1574,125.1574,46128.0
2022-11-03 15:50:00,127.12,127.13,126.58,126.64,181925.0,125.1476,125.1574,124.616,124.6751,181925.0
2022-11-04 09:30:00,126.72,127.72,126.72,127.61,59116.0,124.7538,125.7383,124.7538,125.63,59116.0
2022-11-04 09:40:00,127.69,127.72,126.61,126.62,19414.0,125.7088,125.7383,124.6455,124.6554,19414.0
2022-11-04 09:50:00,126.7,127.51,126.68,127.5,44064.0,124.7341,125.5316,124.7144,125.5217,44064.0
2022-11-04 10:00:00,127.5,127.66,126.9,127.09,54443.0,125.5217,125.6792,124.931,125.1181,54443.0
2022-11-04 10:10:00,127.16,128.35,127.1,127.95,31562.0,125.187,126.3585,125.1279,125.9647,31562.0
2022-11-04 10:20:00,127.94,128.59,127.9,128.4,15652.0,125.9549,126.5948,125.9155,126.4077,15652.0
2022-11-04 10:30:00,128.4,128.59,128.28,128.46,16351.0,126.4077,126.5948,126.2896,126.4668,16351.0
2022-11-04 10:40:00,128.5,128.81,128.08,128.24,17774.0,126.5062,126.8114,126.0927,126.2502,17774.0
2022-11-04 10:50:00,128.27,128.46,127.92,128.28,69409.0,126.2798,126.4668,125.9352,126.2896,69409.0
2022-11-04 11:00:00,128.34,129.23,128.31,129.09,58587.0,126.3487,127.2249,126.3191,127.087,58587.0
2022-11-04 11:10:00,129.13,129.17,128.76,128.94,36506.0,127.1264,127.1658,126.7622,126.9394,36506.0
2022-11-04 11:20:00,128.97,129.55,128.62,128.65,33278.0,126.9689,127.5399,126.6243,126.6539,33278.0
2022-11-04 11:30:00,128.63,128.9,128.61,128.61,13589.0,126.6342,126.9,126.6145,126.6145,13589.0
2022-11-04 11:40:00,128.61,128.63,128.14,128.16,29631.0,126.6145,126.6342,126.1518,126.1715,29631.0
2022-11-04 11:50:00,128.11,128.17,127.79,127.87,23875.0,126.1222,126.1813,125.8072,125.886,23875.0
2022-11-04 12:00:00,127.93,128.13,127.73,128.08,16792.0,125.945,126.1419,125.7481,126.0927,16792.0
2022-11-04 12:10:00,128.02,128.38,127.81,128.32,16059.0,126.0336,126.3881,125.8269,126.329,16059.0
2022-11-04 12:20:00,128.3,128.35,127.98,128.3,14274.0,126.3093,126.3585,125.9943,126.3093,14274.0
2022-11-04 12:30:00,128.26,128.4,128.03,128.06,13114.0,126.2699,126.4077,126.0435,126.073,13114.0
2022-11-04 12:40:00,128.06,128.13,127.83,127.93,14848.0,126.073,126.1419,125.8466,125.945,14848.0
2022-11-04 12:50:00,127.9,128.21,127.86,128.07,16272.0,125.9155,126.2207,125.8761,126.0829,16272.0
2022-11-04 13:00:00,128.03,128.03,127.44,127.44,19959.0,126.0435,126.0435,125.4626,125.4626,19959.0
2022-11-04 13:10:00,127.41,127.96,127.41,127.71,9080.0,125.4331,125.9746,125.4331,125.7285,9080.0
2022-11-04 13:20:00,127.69,127.69,127.24,127.25,8309.0,125.7088,125.7088,125.2657,125.2756,8309.0
2022-11-04 13:30:00,127.27,127.64,127.19,127.54,15541.0,125.2953,125.6595,125.2165,125.5611,15541.0
2022-11-04 13:40:00,127.48,127.53,127.27,127.4,9524.0,125.502,125.5512,125.2953,125.4233,9524.0
2022-11-04 13:50:00,127.42,127.55,127.29,127.4,14052.0,125.443,125.5709,125.315,125.4233,14052.0
2022-11-04 14:00:00,127.47,127.85,127.38,127.79,15178.0,125.4922,125.8663,125.4036,125.8072,15178.0
2022-11-04 14:10:00,127.79,128.31,127.75,128.3,18148.0,125.8072,126.3191,125.7678,126.3093,18148.0
2022-11-04 14:20:00,128.27,128.79,128.23,128.74,25234.0,126.2798,126.7917,126.2404,126.7425,25234.0
2022-11-04 14:30:00,128.77,128.92,128.63,128.73,24690.0,126.772,126.9197,126.6342,126.7326,24690.0
2022-11-04 14:40:00,128.69,129.03,128.69,128.85,11582.0,126.6932,127.028,126.6932,126.8508,11582.0
2022-11-04 14:50:00,128.87,129.0,128.81,128.94,15034.0,126.8705,126.9984,126.8114,126.9394,15034.0
2022-11-04 15:00:00,128.96,129.45,128.83,129.43,19577.0,126.9591,127.4415,126.8311,127.4218,19577.0
2022-11-04 15:10:00,129.45,129.5,129.26,129.28,18737.0,127.4415,127.4907,127.2544,127.2741,18737.0
2022-11-04 15:20:00,129.28,129.37,129.1,129.24,20332.0,127.2741,127.3627,127.0969,127.2347,20332.0
2022-11-04 15:30:00,129.21,129.43,129.1,129.39,28844.0,127.2052,127.4218,127.0969,127.3824,28844.0
2022-11-04 15:40:00,129.4,129.61,129.22,129.23,48152.0,127.3922,127.599,127.215,127.2249,48152.0
2022-11-04 15:50:00,129.27,129.82,129.24,129.79,201790.0,127.2642,127.8057,127.2347,127.7762,201790.0
2022-11-07 09:30:00,130.18,132.19,129.96,130.53,104096.0,128.1601,130.1389,127.9435,128.5047,104096.0
2022-11-07 09:40:00,130.71,131.51,130.62,130.88,33279.0,128.6819,129.4695,128.5933,128.8493,33279.0
2022-11-07 09:50:00,130.95,131.08,130.33,130.33,33918.0,128.9182,129.0462,128.3078,128.3078,33918.0
2022-11-07 10:00:00,130.26,131.02,130.21,131.02,39308.0,128.2389,128.9871,128.1897,128.9871,39308.0
2022-11-07 10:10:00,131.06,132.06,130.95,131.95,22861.0,129.0265,130.011,128.9182,129.9027,22861.0
2022-11-07 10:20:00,131.9,131.9,131.29,131.8,24995.0,129.8534,129.8534,129.2529,129.755,24995.0
2022-11-07 10:30:00,131.78,132.32,131.66,131.99,22443.0,129.7353,130.2669,129.6172,129.942,22443.0
2022-11-07 10:40:00,132.06,132.33,132.04,132.17,14361.0,130.011,130.2768,129.9913,130.1192,14361.0
2022-11-07 10:50:00,132.12,132.65,132.12,132.35,37152.0,130.07,130.5918,130.07,130.2965,37152.0
2022-11-07 11:00:00,132.34,132.5,132.0,132.19,65951.0,130.2866,130.4441,129.9519,130.1389,65951.0
2022-11-07 11:10:00,132.17,132.23,131.74,131.75,22338.0,130.1192,130.1783,129.6959,129.7058,22338.0
2022-11-07 11:20:00,131.68,131.77,131.35,131.37,20926.0,129.6369,129.7255,129.312,129.3317,20926.0
2022-11-07 11:30:00,131.42,131.63,131.21,131.46,19284.0,129.3809,129.5876,129.1741,129.4203,19284.0
2022-11-07 11:40:00,131.36,131.42,130.91,131.04,18352.0,129.3218,129.3809,128.8788,129.0068,18352.0
2022-11-07 11:50:00,131.06,131.46,130.98,131.4,20229.0,129.0265,129.4203,128.9477,129.3612,20229.0
2022-11-07 12:00:00,131.35,131.56,131.15,131.51,24922.0,129.312,129.5187,129.1151,129.4695,24922.0
2022-11-07 12:10:00,131.48,131.51,131.25,131.4,19884.0,129.44,129.4695,129.2135,129.3612,19884.0
2022-11-07 12:20:00,131.37,131.48,131.24,131.35,21503.0,129.3317,129.44,129.2037,129.312,21503.0
2022-11-07 12:30:00,131.39,131.48,131.29,131.44,15029.0,129.3514,129.44,129.2529,129.4006,15029.0
2022-11-07 12:40:00,131.5,131.56,131.35,131.52,18336.0,129.4596,129.5187,129.312,129.4793,18336.0
2022-11-07 12:50:00,131.47,131.57,131.35,131.53,39200.0,129.4301,129.5286,129.312,129.4892,39200.0
2022-11-07 13:00:00,131.49,131.65,131.45,131.52,18474.0,129.4498,129.6073,129.4104,129.4793,18474.0
2022-11-07 13:10:00,131.5,131.65,131.24,131.26,111055.0,129.4596,129.6073,129.2037,129.2234,111055.0
2022-11-07 13:20:00,131.27,131.51,131.05,131.25,72059.0,129.2332,129.4695,129.0166,129.2135,72059.0
2022-11-07 13:30:00,131.27,131.65,131.26,131.63,10993.0,129.2332,129.6073,129.2234,129.5876,10993.0
2022-11-07 13:40:00,131.63,132.37,131.62,132.31,21510.0,129.5876,130.3161,129.5778,130.2571,21510.0
2022-11-07 13:50:00,132.34,132.57,132.3,132.35,10560.0,130.2866,130.513,130.2472,130.2965,10560.0
2022-11-07 14:00:00,132.35,132.95,132.35,132.94,42842.0,130.2965,130.8871,130.2965,130.8773,42842.0
2022-11-07 14:10:00,132.91,133.4,132.89,133.21,32126.0,130.8478,131.3302,130.8281,131.1431,32126.0
2022-11-07 14:20:00,133.21,133.21,132.87,132.97,30208.0,131.1431,131.1431,130.8084,130.9068,30208.0
2022-11-07 14:30:00,133.0,133.17,132.88,133.08,12936.0,130.9364,131.1037,130.8182,131.0151,12936.0
2022-11-07 14:40:00,133.11,133.23,132.87,132.9,34987.0,131.0447,131.1628,130.8084,130.8379,34987.0
2022-11-07 14:50:00,132.91,132.99,132.85,132.85,18580.0,130.8478,130.9265,130.7887,130.7887,18580.0
2022-11-07 15:00:00,132.82,132.88,132.68,132.83,23973.0,130.7592,130.8182,130.6213,130.769,23973.0
2022-11-07 15:10:00,132.83,132.85,132.38,132.38,30876.0,130.769,130.7887,130.326,130.326,30876.0
2022-11-07 15:20:00,132.36,132.38,132.06,132.1,31463.0,130.3063,130.326,130.011,130.0503,31463.0
2022-11-07 15:30:00,132.07,132.12,131.82,131.94,56536.0,130.0208,130.07,129.7747,129.8928,56536.0
2022-11-07 15:40:00,131.94,132.22,131.87,132.06,46047.0,129.8928,130.1685,129.8239,130.011,46047.0
2022-11-07 15:50:00,132.08,132.57,132.06,132.42,184024.0,130.0306,130.513,130.011,130.3654,184024.0
2022-11-08 09:30:00,130.19,130.58,129.01,130.34,90590.0,128.17,128.5539,127.0083,128.3176,90590.0
2022-11-08 09:40:00,130.29,131.47,130.24,131.09,36345.0,128.2684,129.4301,128.2192,129.056,36345.0
2022-11-08 09:50:00,130.97,131.47,130.35,130.36,59137.0,128.9379,129.4301,128.3275,128.3373,59137.0
2022-11-08 10:00:00,130.43,131.13,130.17,130.27,79038.0,128.4062,129.0954,128.1503,128.2487,79038.0
2022-11-08 10:10:00,130.23,130.46,129.81,130.16,88470.0,128.2094,128.4358,127.7959,128.1404,88470.0
2022-11-08 10:20:00,130.14,130.31,129.63,129.79,29542.0,128.1207,128.2881,127.6187,127.7762,29542.0
2022-11-08 10:30:00,129.75,129.82,129.16,129.77,41903.0,127.7368,127.8057,127.156,127.7565,41903.0
2022-11-08 10:40:00,129.8,130.0,129.43,129.66,36973.0,127.786,127.9829,127.4218,127.6482,36973.0
2022-11-08 10:50:00,129.66,129.73,129.25,129.43,34707.0,127.6482,127.7171,127.2446,127.4218,34707.0
2022-11-08 11:00:00,129.49,129.62,128.85,128.91,28096.0,127.4808,127.6088,126.8508,126.9098,28096.0
2022-11-08 11:10:00,129.0,130.04,128.94,129.86,53189.0,126.9984,128.0223,126.9394,127.8451,53189.0
2022-11-08 11:20:00,129.83,130.44,129.76,130.28,32062.0,127.8156,128.4161,127.7466,128.2586,32062.0
2022-11-08 11:30:00,130.31,130.66,129.86,130.39,42640.0,128.2881,128.6327,127.8451,128.3669,42640.0
2022-11-08 11:40:00,130.39,130.56,130.11,130.19,55252.0,128.3669,128.5342,128.0912,128.17,55252.0
2022-11-08 11:50:00,130.14,130.73,130.08,130.72,12642.0,128.1207,128.7016,128.0617,128.6917,12642.0
2022-11-08 12:00:00,130.69,130.72,130.48,130.67,14809.0,128.6622,128.6917,128.4555,128.6425,14809.0
2022-11-08 12:10:00,130.65,130.77,130.26,130.41,8374.0,128.6228,128.741,128.2389,128.3866,8374.0
2022-11-08 12:20:00,130.4,130.71,130.35,130.61,7950.0,128.3767,128.6819,128.3275,128.5835,7950.0
2022-11-08 12:30:00,130.65,130.79,130.54,130.76,9139.0,128.6228,128.7607,128.5145,128.7311,9139.0
2022-11-08 12:40:00,130.78,131.14,130.76,131.04,12488.0,128.7508,129.1052,128.7311,129.0068,12488.0
2022-11-08 12:50:00,131.01,131.06,130.77,130.9,9376.0,128.9772,129.0265,128.741,128.869,9376.0
2022-11-08 13:00:00,130.86,130.86,130.53,130.67,14684.0,128.8296,128.8296,128.5047,128.6425,14684.0
2022-11-08 13:10:00,130.65,130.66,130.0,130.0,10561.0,128.6228,128.6327,127.9829,127.9829,10561.0
2022-11-08 13:20:00,129.91,129.91,129.24,129.25,15542.0,127.8943,127.8943,127.2347,127.2446,15542.0
2022-11-08 13:30:00,129.11,129.3,129.03,129.2,35726.0,127.1067,127.2938,127.028,127.1953,35726.0
2022-11-08 13:40:00,129.21,129.3,128.89,128.89,13613.0,127.2052,127.2938,126.8901,126.8901,13613.0
2022-11-08 13:50:00,128.93,128.97,128.29,128.43,15011.0,126.9295,126.9689,126.2995,126.4373,15011.0
2022-11-08 14:00:00,128.4,128.59,128.1,128.12,10291.0,126.4077,126.5948,126.1124,126.1321,10291.0
2022-11-08 14:10:00,128.13,128.38,128.06,128.15,33688.0,126.1419,126.3881,126.073,126.1616,33688.0
2022-11-08 14:20:00,128.17,128.25,127.83,127.94,44669.0,126.1813,126.2601,125.8466,125.9549,44669.0
2022-11-08 14:30:00,127.92,128.73,127.86,128.66,34268.0,125.9352,126.7326,125.8761,126.6637,34268.0
2022-11-08 14:40:00,128.63,129.33,128.57,129.2,16576.0,126.6342,127.3233,126.5751,127.1953,16576.0
2022-11-08 14:50:00,129.2,129.29,129.09,129.09,11992.0,127.1953,127.2839,127.087,127.087,11992.0
2022-11-08 15:00:00,129.09,129.41,129.09,129.18,8620.0,127.087,127.4021,127.087,127.1756,8620.0
2022-11-08 15:10:00,129.13,129.45,129.13,129.41,12961.0,127.1264,127.4415,127.1264,127.4021,12961.0
2022-11-08 15:20:00,129.45,129.68,129.34,129.68,14502.0,127.4415,127.6679,127.3332,127.6679,14502.0
2022-11-08 15:30:00,129.69,130.04,129.65,129.72,35988.0,127.6777,128.0223,127.6383,127.7073,35988.0
2022-11-08 15:40:00,129.74,129.75,129.48,129.5,45956.0,127.727,127.7368,127.471,127.4907,45956.0
2022-11-08 15:50:00,129.52,129.55,128.99,129.1,156210.0,127.5104,127.5399,126.9886,127.0969,156210.0
2022-11-09 09:30:00,128.95,129.14,128.28,128.38,38519.0,126.9492,127.1363,126.2896,126.3881,38519.0
2022-11-09 09:40:00,128.4,128.85,127.92,127.99,10031.0,126.4077,126.8508,125.9352,126.0041,10031.0
2022-11-09 09:50:00,128.08,128.71,128.06,128.53,17402.0,126.0927,126.7129,126.073,126.5357,17402.0
2022-11-09 10:00:00,128.53,129.04,128.14,128.96,68240.0,126.5357,127.0378,126.1518,126.9591,68240.0
2022-11-09 10:10:00,128.92,128.96,128.15,128.27,18845.0,126.9197,126.9591,126.1616,126.2798,18845.0
2022-11-09 10:20:00,128.3,128.37,127.8,127.9,30347.0,126.3093,126.3782,125.8171,125.9155,30347.0
2022-11-09 10:30:00,127.97,127.98,127.08,127.08,29693.0,125.9844,125.9943,125.1082,125.1082,29693.0
2022-11-09 10:40:00,127.08,128.02,127.08,127.86,53298.0,125.1082,126.0336,125.1082,125.8761,53298.0
2022-11-09 10:50:00,127.87,127.89,127.2,127.37,12035.0,125.886,125.9057,125.2264,125.3937,12035.0
2022-11-09 11:00:00,127.44,127.83,127.42,127.83,27295.0,125.4626,125.8466,125.443,125.8466,27295.0
2022-11-09 11:10:00,127.75,127.77,127.31,127.37,18971.0,125.7678,125.7875,125.3347,125.3937,18971.0
2022-11-09 11:20:00,127.41,127.51,127.15,127.39,12006.0,125.4331,125.5316,125.1771,125.4134,12006.0
2022-11-09 11:30:00,127.35,127.35,127.15,127.24,11655.0,125.374,125.374,125.1771,125.2657,11655.0
2022-11-09 11:40:00,127.25,127.92,127.24,127.74,31421.0,125.2756,125.9352,125.2657,125.758,31421.0
2022-11-09 11:50:00,127.75,127.89,127.4,127.4,14704.0,125.7678,125.9057,125.4233,125.4233,14704.0
2022-11-09 12:00:00,127.38,127.63,127.35,127.63,14331.0,125.4036,125.6497,125.374,125.6497,14331.0
2022-11-09 12:10:00,127.64,127.78,127.58,127.75,9467.0,125.6595,125.7974,125.6005,125.7678,9467.0
2022-11-09 12:20:00,127.72,127.93,127.71,127.82,15064.0,125.7383,125.945,125.7285,125.8367,15064.0
2022-11-09 12:30:00,127.82,127.82,127.46,127.47,20336.0,125.8367,125.8367,125.4823,125.4922,20336.0
2022-11-09 12:40:00,127.45,127.6,127.38,127.56,11251.0,125.4725,125.6202,125.4036,125.5808,11251.0
2022-11-09 12:50:00,127.58,127.74,127.55,127.73,12267.0,125.6005,125.758,125.5709,125.7481,12267.0
2022-11-09 13:00:00,127.75,127.93,127.61,127.86,13060.0,125.7678,125.945,125.63,125.8761,13060.0
2022-11-09 13:10:00,127.87,128.01,127.73,127.86,13711.0,125.886,126.0238,125.7481,125.8761,13711.0
2022-11-09 13:20:00,127.88,127.95,127.7,127.76,13765.0,125.8958,125.9647,125.7186,125.7777,13765.0
2022-11-09 13:30:00,127.74,127.78,127.25,127.26,32269.0,125.758,125.7974,125.2756,125.2854,32269.0
2022-11-09 13:40:00,127.27,127.29,126.94,127.11,15376.0,125.2953,125.315,124.9704,125.1378,15376.0
2022-11-09 13:50:00,127.16,127.35,127.12,127.32,9408.0,125.187,125.374,125.1476,125.3445,9408.0
2022-11-09 14:00:00,127.28,127.31,127.05,127.25,38882.0,125.3051,125.3347,125.0787,125.2756,38882.0
2022-11-09 14:10:00,127.26,127.3,127.05,127.1,10013.0,125.2854,125.3248,125.0787,125.1279,10013.0
2022-11-09 14:20:00,127.1,127.12,126.67,126.67,24872.0,125.1279,125.1476,124.7046,124.7046,24872.0
2022-11-09 14:30:00,126.69,126.7,126.25,126.34,23681.0,124.7243,124.7341,124.2911,124.3797,23681.0
2022-11-09 14:40:00,126.33,126.57,126.25,126.31,39413.0,124.3699,124.6061,124.2911,124.3502,39413.0
2022-11-09 14:50:00,126.35,126.47,126.24,126.42,50803.0,124.3896,124.5077,124.2813,124.4585,50803.0
2022-11-09 15:00:00,126.39,126.8,126.32,126.73,27332.0,124.4289,124.8326,124.36,124.7637,27332.0
2022-11-09 15:10:00,126.69,126.69,126.38,126.43,18325.0,124.7243,124.7243,124.4191,124.4683,18325.0
2022-11-09 15:20:00,126.45,126.45,126.24,126.41,31141.0,124.488,124.488,124.2813,124.4486,31141.0
2022-11-09 15:30:00,126.39,126.61,126.28,126.36,78864.0,124.4289,124.6455,124.3206,124.3994,78864.0
2022-11-09 15:40:00,126.35,126.37,126.09,126.13,47108.0,124.3896,124.4092,124.1336,124.173,47108.0
2022-11-09 15:50:00,126.14,126.39,126.0,126.29,211428.0,124.1828,124.4289,124.045,124.3305,211428.0
2022-11-10 09:30:00,129.84,129.91,128.38,129.11,77538.0,127.8254,127.8943,126.3881,127.1067,77538.0
2022-11-10 09:40:00,129.17,130.72,128.61,130.71,55805.0,127.1658,128.6917,126.6145,128.6819,55805.0
2022-11-10 09:50:00,130.7,131.07,130.21,131.07,49557.0,128.6721,129.0363,128.1897,129.0363,49557.0
2022-11-10 10:00:00,131.07,131.55,130.87,131.0,42628.0,129.0363,129.5089,128.8394,128.9674,42628.0
2022-11-10 10:10:00,131.0,131.0,130.42,130.78,29161.0,128.9674,128.9674,128.3964,128.7508,29161.0
2022-11-10 10:20:00,130.75,131.12,130.29,130.47,35511.0,128.7213,129.0855,128.2684,128.4456,35511.0
2022-11-10 10:30:00,130.52,130.52,130.03,130.09,38478.0,128.4949,128.4949,128.0125,128.0715,38478.0
2022-11-10 10:40:00,130.04,130.37,129.95,130.3,26785.0,128.0223,128.3472,127.9337,128.2783,26785.0
2022-11-10 10:50:00,130.31,130.35,129.66,129.68,26401.0,128.2881,128.3275,127.6482,127.6679,26401.0
2022-11-10 11:00:00,129.72,129.77,129.42,129.77,14973.0,127.7073,127.7565,127.4119,127.7565,14973.0
2022-11-10 11:10:00,129.85,130.25,129.66,129.94,12793.0,127.8352,128.229,127.6482,127.9238,12793.0
2022-11-10 11:20:00,130.0,130.0,129.55,129.71,14038.0,127.9829,127.9829,127.5399,127.6974,14038.0
2022-11-10 11:30:00,129.75,129.88,129.44,129.72,20283.0,127.7368,127.8648,127.4316,127.7073,20283.0
2022-11-10 11:40:00,129.78,129.81,129.61,129.61,9665.0,127.7663,127.7959,127.599,127.599,9665.0
2022-11-10 11:50:00,129.67,129.67,129.39,129.41,17971.0,127.658,127.658,127.3824,127.4021,17971.0
2022-11-10 12:00:00,129.41,129.49,129.28,129.4,28522.0,127.4021,127.4808,127.2741,127.3922,28522.0
2022-11-10 12:10:00,129.39,129.96,129.37,129.91,21114.0,127.3824,127.9435,127.3627,127.8943,21114.0
2022-11-10 12:20:00,129.91,129.93,129.69,129.69,20295.0,127.8943,127.914,127.6777,127.6777,20295.0
2022-11-10 12:30:00,129.69,129.69,129.15,129.19,22360.0,127.6777,127.6777,127.1461,127.1855,22360.0
2022-11-10 12:40:00,129.19,129.47,129.0,129.08,12927.0,127.1855,127.4611,126.9984,127.0772,12927.0
2022-11-10 12:50:00,129.12,129.15,128.83,128.83,12311.0,127.1166,127.1461,126.8311,126.8311,12311.0
2022-11-10 13:00:00,128.86,129.15,128.71,129.04,25762.0,126.8606,127.1461,126.7129,127.0378,25762.0
2022-11-10 13:10:00,129.04,129.38,129.03,129.32,8729.0,127.0378,127.3725,127.028,127.3135,8729.0
2022-11-10 13:20:00,129.29,129.32,129.04,129.26,13132.0,127.2839,127.3135,127.0378,127.2544,13132.0
2022-11-10 13:30:00,129.26,129.32,129.15,129.2,13250.0,127.2544,127.3135,127.1461,127.1953,13250.0
2022-11-10 13:40:00,129.18,129.36,129.13,129.25,19847.0,127.1756,127.3528,127.1264,127.2446,19847.0
2022-11-10 13:50:00,129.23,129.51,129.23,129.45,26086.0,127.2249,127.5005,127.2249,127.4415,26086.0
2022-11-10 14:00:00,129.42,129.54,129.42,129.48,8484.0,127.4119,127.5301,127.4119,127.471,8484.0
2022-11-10 14:10:00,129.47,129.53,129.36,129.5,14934.0,127.4611,127.5202,127.3528,127.4907,14934.0
2022-11-10 14:20:00,129.47,129.53,129.39,129.48,23903.0,127.4611,127.5202,127.3824,127.471,23903.0
2022-11-10 14:30:00,129.46,129.99,129.42,129.88,13199.0,127.4513,127.9731,127.4119,127.8648,13199.0
2022-11-10 14:40:00,129.86,129.87,129.71,129.76,9001.0,127.8451,127.8549,127.6974,127.7466,9001.0
2022-11-10 14:50:00,129.72,129.91,129.68,129.87,20090.0,127.7073,127.8943,127.6679,127.8549,20090.0
2022-11-10 15:00:00,129.85,130.15,129.76,130.15,11659.0,127.8352,128.1306,127.7466,128.1306,11659.0
2022-11-10 15:10:00,130.18,130.25,129.99,129.99,21511.0,128.1601,128.229,127.9731,127.9731,21511.0
2022-11-10 15:20:00,130.01,130.18,129.95,130.15,28805.0,127.9928,128.1601,127.9337,128.1306,28805.0
2022-11-10 15:30:00,130.14,130.22,129.83,129.83,40686.0,128.1207,128.1995,127.8156,127.8156,40686.0
2022-11-10 15:40:00,129.83,130.23,129.8,130.22,78067.0,127.8156,128.2094,127.786,128.1995,78067.0
2022-11-10 15:50:00,130.23,130.56,130.23,130.26,218738.0,128.2094,128.5342,128.2094,128.2389,218738.0
2022-11-11 09:30:00,130.61,130.86,129.13,129.3,40152.0,128.5835,128.8296,127.1264,127.2938,40152.0
2022-11-11 09:40:00,129.42,130.12,129.42,129.93,16226.0,127.4119,128.1011,127.4119,127.914,16226.0
2022-11-11 09:50:00,130.08,130.49,129.37,129.72,20918.0,128.0617,128.4653,127.3627,127.7073,20918.0
2022-11-11 10:00:00,129.57,129.97,128.88,128.88,35380.0,127.5596,127.9534,126.8803,126.8803,35380.0
2022-11-11 10:10:00,128.88,129.74,128.88,129.52,23984.0,126.8803,127.727,126.8803,127.5104,23984.0
2022-11-11 10:20:00,129.42,129.95,129.42,129.84,22330.0,127.4119,127.9337,127.4119,127.8254,22330.0
2022-11-11 10:30:00,129.84,129.92,129.24,129.37,13933.0,127.8254,127.9042,127.2347,127.3627,13933.0
2022-11-11 10:40:00,129.37,129.38,128.98,129.33,26805.0,127.3627,127.3725,126.9787,127.3233,26805.0
2022-11-11 10:50:00,129.36,129.87,129.14,129.18,31458.0,127.3528,127.8549,127.1363,127.1756,31458.0
2022-11-11 11:00:00,129.25,130.07,129.23,129.62,35407.0,127.2446,128.0518,127.2249,127.6088,35407.0
2022-11-11 11:10:00,129.71,129.72,128.96,129.2,33559.0,127.6974,127.7073,126.9591,127.1953,33559.0
2022-11-11 11:20:00,129.21,129.29,128.56,128.57,21745.0,127.2052,127.2839,126.5653,126.5751,21745.0
2022-11-11 11:30:00,128.52,129.01,128.41,128.92,32997.0,126.5259,127.0083,126.4176,126.9197,32997.0
2022-11-11 11:40:00,128.84,129.39,128.79,129.25,23168.0,126.8409,127.3824,126.7917,127.2446,23168.0
2022-11-11 11:50:00,129.25,129.45,129.23,129.38,26809.0,127.2446,127.4415,127.2249,127.3725,26809.0
2022-11-11 12:00:00,129.3,129.74,129.3,129.72,18222.0,127.2938,127.727,127.2938,127.7073,18222.0
2022-11-11 12:10:00,129.76,130.32,129.76,130.28,21126.0,127.7466,128.298,127.7466,128.2586,21126.0
2022-11-11 12:20:00,130.28,130.36,130.13,130.17,12380.0,128.2586,128.3373,128.1109,128.1503,12380.0
2022-11-11 12:30:00,130.13,130.19,129.84,130.03,11150.0,128.1109,128.17,127.8254,128.0125,11150.0
2022-11-11 12:40:00,129.96,130.08,129.9,130.06,7526.0,127.9435,128.0617,127.8845,128.042,7526.0
2022-11-11 12:50:00,130.12,130.26,130.05,130.05,8282.0,128.1011,128.2389,128.0321,128.0321,8282.0
2022-11-11 13:00:00,130.1,130.16,129.9,129.99,14250.0,128.0814,128.1404,127.8845,127.9731,14250.0
2022-11-11 13:10:00,130.04,130.1,129.82,129.96,21033.0,128.0223,128.0814,127.8057,127.9435,21033.0
2022-11-11 13:20:00,129.99,130.11,129.9,130.1,12861.0,127.9731,128.0912,127.8845,128.0814,12861.0
2022-11-11 13:30:00,130.09,130.24,129.89,130.0,19650.0,128.0715,128.2192,127.8746,127.9829,19650.0
2022-11-11 13:40:00,130.0,130.09,129.94,130.06,12247.0,127.9829,128.0715,127.9238,128.042,12247.0
2022-11-11 13:50:00,130.05,130.2,130.02,130.13,16008.0,128.0321,128.1798,128.0026,128.1109,16008.0
2022-11-11 14:00:00,130.16,130.22,130.0,130.08,21505.0,128.1404,128.1995,127.9829,128.0617,21505.0
2022-11-11 14:10:00,130.08,130.1,129.76,129.79,18356.0,128.0617,128.0814,127.7466,127.7762,18356.0
2022-11-11 14:20:00,129.79,130.05,129.79,130.01,17168.0,127.7762,128.0321,127.7762,127.9928,17168.0
2022-11-11 14:30:00,129.98,130.12,129.92,130.12,13149.0,127.9632,128.1011,127.9042,128.1011,13149.0
2022-11-11 14:40:00,130.12,130.35,130.09,130.22,12560.0,128.1011,128.3275,128.0715,128.1995,12560.0
2022-11-11 14:50:00,130.28,130.52,130.25,130.47,12209.0,128.2586,128.4949,128.229,128.4456,12209.0
2022-11-11 15:00:00,130.48,130.49,130.06,130.09,16582.0,128.4555,128.4653,128.042,128.0715,16582.0
2022-11-11 15:10:00,130.07,130.1,129.84,130.0,21485.0,128.0518,128.0814,127.8254,127.9829,21485.0
2022-11-11 15:20:00,130.02,130.63,129.99,130.59,29950.0,128.0026,128.6031,127.9731,128.5638,29950.0
2022-11-11 15:30:00,130.61,130.91,130.61,130.84,53533.0,128.5835,128.8788,128.5835,128.8099,53533.0
2022-11-11 15:40:00,130.84,131.08,130.75,131.03,52643.0,128.8099,129.0462,128.7213,128.9969,52643.0
2022-11-11 15:50:00,131.03,131.41,130.96,131.24,234710.0,128.9969,129.371,128.928,129.2037,234710.0
2022-11-14 09:30:00,131.19,131.53,130.3,130.92,40878.0,129.1545,129.4892,128.2783,128.8886,40878.0
2022-11-14 09:40:00,130.96,131.14,130.8,130.93,29179.0,128.928,129.1052,128.7705,128.8985,29179.0
2022-11-14 09:50:00,130.91,130.92,130.18,130.53,69922.0,128.8788,128.8886,128.1601,128.5047,69922.0
2022-11-14 10:00:00,130.53,131.01,130.49,130.68,19597.0,128.5047,128.9772,128.4653,128.6524,19597.0
2022-11-14 10:10:00,130.68,131.32,130.67,131.1,26014.0,128.6524,129.2824,128.6425,129.0659,26014.0
2022-11-14 10:20:00,131.09,131.39,130.95,131.02,14182.0,129.056,129.3514,128.9182,128.9871,14182.0
2022-11-14 10:30:00,131.03,131.32,130.89,131.32,12612.0,128.9969,129.2824,128.8591,129.2824,12612.0
2022-11-14 10:40:00,131.33,131.67,131.29,131.47,17076.0,129.2923,129.627,129.2529,129.4301,17076.0
2022-11-14 10:50:00,131.45,131.5,131.27,131.29,11220.0,129.4104,129.4596,129.2332,129.2529,11220.0
2022-11-14 11:00:00,131.34,131.5,131.2,131.38,18516.0,129.3021,129.4596,129.1643,129.3415,18516.0
2022-11-14 11:10:00,131.4,131.41,130.87,130.93,22153.0,129.3612,129.371,128.8394,128.8985,22153.0
2022-11-14 11:20:00,130.95,130.96,130.72,130.78,24978.0,128.9182,128.928,128.6917,128.7508,24978.0
2022-11-14 11:30:00,130.78,131.13,130.68,131.05,56667.0,128.7508,129.0954,128.6524,129.0166,56667.0
2022-11-14 11:40:00,131.05,131.29,130.95,131.29,50631.0,129.0166,129.2529,128.9182,129.2529,50631.0
2022-11-14 11:50:00,131.26,131.5,131.23,131.44,11875.0,129.2234,129.4596,129.1938,129.4006,11875.0
2022-11-14 12:00:00,131.48,131.69,131.41,131.55,13335.0,129.44,129.6467,129.371,129.5089,13335.0
2022-11-14 12:10:00,131.51,131.69,131.48,131.51,14897.0,129.4695,129.6467,129.44,129.4695,14897.0
2022-11-14 12:20:00,131.44,131.44,131.16,131.34,12057.0,129.4006,129.4006,129.1249,129.3021,12057.0
2022-11-14 12:30:00,131.34,131.48,131.27,131.48,122352.0,129.3021,129.44,129.2332,129.44,122352.0
2022-11-14 12:40:00,131.45,131.48,131.21,131.28,12562.0,129.4104,129.44,129.1741,129.2431,12562.0
2022-11-14 12:50:00,131.24,131.3,131.1,131.15,8266.0,129.2037,129.2627,129.0659,129.1151,8266.0
2022-11-14 13:00:00,131.16,131.28,131.02,131.11,13829.0,129.1249,129.2431,128.9871,129.0757,13829.0
2022-11-14 13:10:00,131.12,131.31,131.06,131.29,12698.0,129.0855,129.2726,129.0265,129.2529,12698.0
2022-11-14 13:20:00,131.28,131.4,131.24,131.28,22923.0,129.2431,129.3612,129.2037,129.2431,22923.0
2022-11-14 13:30:00,131.26,131.3,131.15,131.19,11590.0,129.2234,129.2627,129.1151,129.1545,11590.0
2022-11-14 13:40:00,131.19,131.23,131.13,131.18,16855.0,129.1545,129.1938,129.0954,129.1446,16855.0
2022-11-14 13:50:00,131.17,131.41,131.16,131.39,75057.0,129.1348,129.371,129.1249,129.3514,75057.0
2022-11-14 14:00:00,131.41,131.46,131.16,131.17,16405.0,129.371,129.4203,129.1249,129.1348,16405.0
2022-11-14 14:10:00,131.16,131.16,130.78,130.88,38442.0,129.1249,129.1249,128.7508,128.8493,38442.0
2022-11-14 14:20:00,130.88,131.01,130.78,130.94,23995.0,128.8493,128.9772,128.7508,128.9083,23995.0
2022-11-14 14:30:00,130.95,131.06,130.82,130.86,11143.0,128.9182,129.0265,128.7902,128.8296,11143.0
2022-11-14 14:40:00,130.86,130.87,130.63,130.66,13370.0,128.8296,128.8394,128.6031,128.6327,13370.0
2022-11-14 14:50:00,130.71,131.04,130.64,130.96,36105.0,128.6819,129.0068,128.613,128.928,36105.0
2022-11-14 15:00:00,130.98,131.17,130.98,131.11,83344.0,128.9477,129.1348,128.9477,129.0757,83344.0
2022-11-14 15:10:00,131.11,131.12,130.46,130.56,24669.0,129.0757,129.0855,128.4358,128.5342,24669.0
2022-11-14 15:20:00,130.58,130.81,130.58,130.73,17067.0,128.5539,128.7804,128.5539,128.7016,17067.0
2022-11-14 15:30:00,130.76,130.82,130.48,130.56,20080.0,128.7311,128.7902,128.4555,128.5342,20080.0
2022-11-14 15:40:00,130.57,130.58,130.04,130.06,45774.0,128.5441,128.5539,128.0223,128.042,45774.0
2022-11-14 15:50:00,130.08,130.25,129.47,129.56,199262.0,128.0617,128.229,127.4611,127.5497,199262.0
2022-11-15 09:30:00,131.06,131.72,130.77,131.6,34565.0,129.0265,129.6762,128.741,129.5581,34565.0
2022-11-15 09:40:00,131.67,131.87,131.0,131.13,20811.0,129.627,129.8239,128.9674,129.0954,20811.0
2022-11-15 09:50:00,131.23,131.77,131.2,131.69,17682.0,129.1938,129.7255,129.1643,129.6467,17682.0
2022-11-15 10:00:00,131.78,131.86,130.98,130.98,17734.0,129.7353,129.8141,128.9477,128.9477,17734.0
2022-11-15 10:10:00,130.98,131.33,130.85,130.91,23543.0,128.9477,129.2923,128.8197,128.8788,23543.0
2022-11-15 10:20:00,130.79,131.38,130.79,131.23,30802.0,128.7607,129.3415,128.7607,129.1938,30802.0
2022-11-15 10:30:00,131.22,131.22,130.77,130.77,15967.0,129.184,129.184,128.741,128.741,15967.0
2022-11-15 10:40:00,130.78,130.88,130.35,130.54,17840.0,128.7508,128.8493,128.3275,128.5145,17840.0
2022-11-15 10:50:00,130.52,130.68,130.41,130.5,11047.0,128.4949,128.6524,128.3866,128.4752,11047.0
2022-11-15 11:00:00,130.43,130.61,130.19,130.36,26403.0,128.4062,128.5835,128.17,128.3373,26403.0
2022-11-15 11:10:00,130.36,130.47,130.17,130.29,28956.0,128.3373,128.4456,128.1503,128.2684,28956.0
2022-11-15 11:20:00,130.3,130.55,130.19,130.19,18839.0,128.2783,128.5244,128.17,128.17,18839.0
2022-11-15 11:30:00,130.24,130.77,130.24,130.45,15258.0,128.2192,128.741,128.2192,128.4259,15258.0
2022-11-15 11:40:00,130.5,130.54,130.07,130.16,12250.0,128.4752,128.5145,128.0518,128.1404,12250.0
2022-11-15 11:50:00,130.18,130.22,129.99,130.2,10246.0,128.1601,128.1995,127.9731,128.1798,10246.0
2022-11-15 12:00:00,130.17,130.17,129.78,129.86,13662.0,128.1503,128.1503,127.7663,127.8451,13662.0
2022-11-15 12:10:00,129.84,129.98,129.62,129.66,19037.0,127.8254,127.9632,127.6088,127.6482,19037.0
2022-11-15 12:20:00,129.69,129.75,129.38,129.41,14119.0,127.6777,127.7368,127.3725,127.4021,14119.0
2022-11-15 12:30:00,129.43,129.44,129.27,129.3,14436.0,127.4218,127.4316,127.2642,127.2938,14436.0
2022-11-15 12:40:00,129.29,129.33,128.96,129.12,16455.0,127.2839,127.3233,126.9591,127.1166,16455.0
2022-11-15 12:50:00,129.13,129.13,128.85,129.0,29874.0,127.1264,127.1264,126.8508,126.9984,29874.0
2022-11-15 13:00:00,129.02,129.19,129.0,129.01,16718.0,127.0181,127.1855,126.9984,127.0083,16718.0
2022-11-15 13:10:00,128.99,128.99,128.45,128.45,21745.0,126.9886,126.9886,126.457,126.457,21745.0
2022-11-15 13:20:00,128.44,128.44,127.85,128.01,29451.0,126.4471,126.4471,125.8663,126.0238,29451.0
2022-11-15 13:30:00,127.99,128.22,127.71,127.79,50651.0,126.0041,126.2305,125.7285,125.8072,50651.0
2022-11-15 13:40:00,127.78,127.89,127.21,127.21,82367.0,125.7974,125.9057,125.2362,125.2362,82367.0
2022-11-15 13:50:00,127.27,127.65,127.23,127.45,33100.0,125.2953,125.6694,125.2559,125.4725,33100.0
2022-11-15 14:00:00,127.42,127.54,127.1,127.54,32355.0,125.443,125.5611,125.1279,125.5611,32355.0
2022-11-15 14:10:00,127.54,128.24,127.53,128.16,43326.0,125.5611,126.2502,125.5512,126.1715,43326.0
2022-11-15 14:20:00,128.24,128.4,128.02,128.2,17389.0,126.2502,126.4077,126.0336,126.2108,17389.0
2022-11-15 14:30:00,128.16,128.22,127.84,128.06,14873.0,126.1715,126.2305,125.8564,126.073,14873.0
2022-11-15 14:40:00,128.09,128.38,128.09,128.19,17047.0,126.1026,126.3881,126.1026,126.201,17047.0
2022-11-15 14:50:00,128.22,128.62,128.04,128.5,15250.0,126.2305,126.6243,126.0533,126.5062,15250.0
2022-11-15 15:00:00,128.46,128.62,128.18,128.25,21772.0,126.4668,126.6243,126.1912,126.2601,21772.0
2022-11-15 15:10:00,128.24,128.5,128.18,128.5,16588.0,126.2502,126.5062,126.1912,126.5062,16588.0
2022-11-15 15:20:00,128.47,128.65,128.43,128.6,18778.0,126.4767,126.6539,126.4373,126.6046,18778.0
2022-11-15 15:30:00,128.58,128.83,128.43,128.79,41207.0,126.585,126.8311,126.4373,126.7917,41207.0
2022-11-15 15:40:00,128.81,128.9,128.42,128.47,56113.0,126.8114,126.9,126.4274,126.4767,56113.0
2022-11-15 15:50:00,128.5,128.83,128.3,128.78,215246.0,126.5062,126.8311,126.3093,126.7818,215246.0
2022-11-16 09:30:00,129.21,129.57,128.48,128.58,43039.0,127.2052,127.5596,126.4865,126.585,43039.0
2022-11-16 09:40:00,128.52,129.21,128.36,128.78,50356.0,126.5259,127.2052,126.3684,126.7818,50356.0
2022-11-16 09:50:00,128.85,129.74,128.59,129.59,21086.0,126.8508,127.727,126.5948,127.5793,21086.0
2022-11-16 10:00:00,129.52,129.88,129.32,129.82,29230.0,127.5104,127.8648,127.3135,127.8057,29230.0
2022-11-16 10:10:00,129.84,130.39,129.84,130.39,21888.0,127.8254,128.3669,127.8254,128.3669,21888.0
2022-11-16 10:20:00,130.39,130.68,130.39,130.51,18157.0,128.3669,128.6524,128.3669,128.485,18157.0
2022-11-16 10:30:00,130.46,130.75,130.44,130.6,11570.0,128.4358,128.7213,128.4161,128.5736,11570.0
2022-11-16 10:40:00,130.56,130.84,130.52,130.6,16597.0,128.5342,128.8099,128.4949,128.5736,16597.0
2022-11-16 10:50:00,130.6,130.61,130.23,130.4,18261.0,128.5736,128.5835,128.2094,128.3767,18261.0
2022-11-16 11:00:00,130.42,130.55,130.05,130.14,13991.0,128.3964,128.5244,128.0321,128.1207,13991.0
2022-11-16 11:10:00,130.14,130.21,129.9,129.97,11311.0,128.1207,128.1897,127.8845,127.9534,11311.0
2022-11-16 11:20:00,129.91,129.98,129.76,129.79,14925.0,127.8943,127.9632,127.7466,127.7762,14925.0
2022-11-16 11:30:00,129.81,129.81,129.53,129.65,13228.0,127.7959,127.7959,127.5202,127.6383,13228.0
2022-11-16 11:40:00,129.64,130.02,129.64,129.91,47325.0,127.6285,128.0026,127.6285,127.8943,47325.0
2022-11-16 11:50:00,129.94,130.27,129.93,130.1,6887.0,127.9238,128.2487,127.914,128.0814,6887.0
2022-11-16 12:00:00,130.09,130.17,129.65,129.79,10283.0,128.0715,128.1503,127.6383,127.7762,10283.0
2022-11-16 12:10:00,129.81,129.85,129.7,129.84,4385.0,127.7959,127.8352,127.6876,127.8254,4385.0
2022-11-16 12:20:00,129.88,130.18,129.79,130.11,9489.0,127.8648,128.1601,127.7762,128.0912,9489.0
2022-11-16 12:30:00,130.16,130.29,129.95,130.03,9890.0,128.1404,128.2684,127.9337,128.0125,9890.0
2022-11-16 12:40:00,130.06,130.55,130.04,130.45,9296.0,128.042,128.5244,128.0223,128.4259,9296.0
2022-11-16 12:50:00,130.38,130.52,130.16,130.19,6818.0,128.357,128.4949,128.1404,128.17,6818.0
2022-11-16 13:00:00,130.17,130.27,130.03,130.27,8087.0,128.1503,128.2487,128.0125,128.2487,8087.0
2022-11-16 13:10:00,130.23,130.31,130.08,130.08,6595.0,128.2094,128.2881,128.0617,128.0617,6595.0
2022-11-16 13:20:00,130.08,130.13,130.01,130.03,6689.0,128.0617,128.1109,127.9928,128.0125,6689.0
2022-11-16 13:30:00,130.05,130.05,129.75,129.9,4965.0,128.0321,128.0321,127.7368,127.8845,4965.0
2022-11-16 13:40:00,129.88,130.17,129.83,129.96,7260.0,127.8648,128.1503,127.8156,127.9435,7260.0
2022-11-16 13:50:00,130.0,130.02,129.81,129.93,5929.0,127.9829,128.0026,127.7959,127.914,5929.0
2022-11-16 14:00:00,129.9,130.0,129.77,129.88,7652.0,127.8845,127.9829,127.7565,127.8648,7652.0
2022-11-16 14:10:00,129.91,129.91,129.59,129.65,6108.0,127.8943,127.8943,127.5793,127.6383,6108.0
2022-11-16 14:20:00,129.7,129.95,129.7,129.8,9762.0,127.6876,127.9337,127.6876,127.786,9762.0
2022-11-16 14:30:00,129.72,129.88,129.52,129.82,6726.0,127.7073,127.8648,127.5104,127.8057,6726.0
2022-11-16 14:40:00,129.83,129.96,129.73,129.75,5447.0,127.8156,127.9435,127.7171,127.7368,5447.0
2022-11-16 14:50:00,129.73,129.89,129.73,129.89,7192.0,127.7171,127.8746,127.7171,127.8746,7192.0
2022-11-16 15:00:00,129.84,129.86,129.51,129.59,10178.0,127.8254,127.8451,127.5005,127.5793,10178.0
2022-11-16 15:10:00,129.6,129.86,129.59,129.76,7977.0,127.5891,127.8451,127.5793,127.7466,7977.0
2022-11-16 15:20:00,129.86,129.92,129.76,129.81,13788.0,127.8451,127.9042,127.7466,127.7959,13788.0
2022-11-16 15:30:00,129.82,129.85,129.42,129.43,22418.0,127.8057,127.8352,127.4119,127.4218,22418.0
2022-11-16 15:40:00,129.4,129.51,129.34,129.43,33174.0,127.3922,127.5005,127.3332,127.4218,33174.0
2022-11-16 15:50:00,129.44,129.58,129.26,129.31,110524.0,127.4316,127.5694,127.2544,127.3036,110524.0
2022-11-17 09:30:00,127.47,127.48,126.18,126.49,69677.0,125.4922,125.502,124.2222,124.5274,69677.0
2022-11-17 09:40:00,126.53,127.18,126.53,126.97,25442.0,124.5668,125.2067,124.5668,124.9999,25442.0
2022-11-17 09:50:00,127.12,127.12,126.75,126.87,5953.0,125.1476,125.1476,124.7833,124.9015,5953.0
2022-11-17 10:00:00,126.93,127.16,126.69,126.87,15621.0,124.9606,125.187,124.7243,124.9015,15621.0
2022-11-17 10:10:00,126.84,127.54,126.84,127.51,18806.0,124.8719,125.5611,124.8719,125.5316,18806.0
2022-11-17 10:20:00,127.55,127.8,127.47,127.79,10797.0,125.5709,125.8171,125.4922,125.8072,10797.0
2022-11-17 10:30:00,127.74,127.84,127.68,127.71,5016.0,125.758,125.8564,125.6989,125.7285,5016.0
2022-11-17 10:40:00,127.62,127.76,127.46,127.53,38114.0,125.6398,125.7777,125.4823,125.5512,38114.0
2022-11-17 10:50:00,127.75,127.81,127.53,127.53,11018.0,125.7678,125.8269,125.5512,125.5512,11018.0
2022-11-17 11:00:00,127.54,127.83,127.5,127.69,9283.0,125.5611,125.8466,125.5217,125.7088,9283.0
2022-11-17 11:10:00,127.69,127.94,127.63,127.89,6350.0,125.7088,125.9549,125.6497,125.9057,6350.0
2022-11-17 11:20:00,127.88,127.88,127.68,127.82,8305.0,125.8958,125.8958,125.6989,125.8367,8305.0
2022-11-17 11:30:00,127.87,127.87,127.55,127.55,8920.0,125.886,125.886,125.5709,125.5709,8920.0
2022-11-17 11:40:00,127.56,127.65,127.47,127.59,9895.0,125.5808,125.6694,125.4922,125.6103,9895.0
2022-11-17 11:50:00,127.64,128.18,127.53,128.18,13001.0,125.6595,126.1912,125.5512,126.1912,13001.0
2022-11-17 12:00:00,128.24,128.45,128.17,128.44,32715.0,126.2502,126.457,126.1813,126.4471,32715.0
2022-11-17 12:10:00,128.42,128.72,128.4,128.61,26351.0,126.4274,126.7228,126.4077,126.6145,26351.0
2022-11-17 12:20:00,128.64,128.67,128.47,128.6,5169.0,126.644,126.6736,126.4767,126.6046,5169.0
2022-11-17 12:30:00,128.62,128.68,128.51,128.66,5508.0,126.6243,126.6834,126.516,126.6637,5508.0
2022-11-17 12:40:00,128.7,128.9,128.64,128.85,10809.0,126.7031,126.9,126.644,126.8508,10809.0
2022-11-17 12:50:00,128.89,129.13,128.89,129.03,12242.0,126.8901,127.1264,126.8901,127.028,12242.0
2022-11-17 13:00:00,129.06,129.45,129.05,129.37,12418.0,127.0575,127.4415,127.0477,127.3627,12418.0
2022-11-17 13:10:00,129.38,129.54,129.3,129.54,8874.0,127.3725,127.5301,127.2938,127.5301,8874.0
2022-11-17 13:20:00,129.58,129.62,129.37,129.4,8622.0,127.5694,127.6088,127.3627,127.3922,8622.0
2022-11-17 13:30:00,129.41,129.56,129.36,129.56,5555.0,127.4021,127.5497,127.3528,127.5497,5555.0
2022-11-17 13:40:00,129.59,129.59,129.32,129.34,6586.0,127.5793,127.5793,127.3135,127.3332,6586.0
2022-11-17 13:50:00,129.34,129.43,129.24,129.43,7220.0,127.3332,127.4218,127.2347,127.4218,7220.0
2022-11-17 14:00:00,129.39,129.57,129.28,129.28,5547.0,127.3824,127.5596,127.2741,127.2741,5547.0
2022-11-17 14:10:00,129.27,129.27,128.87,128.9,5325.0,127.2642,127.2642,126.8705,126.9,5325.0
2022-11-17 14:20:00,128.89,129.13,128.85,129.09,13018.0,126.8901,127.1264,126.8508,127.087,13018.0
2022-11-17 14:30:00,129.08,129.3,129.0,129.02,13240.0,127.0772,127.2938,126.9984,127.0181,13240.0
2022-11-17 14:40:00,129.01,129.03,128.67,128.88,9688.0,127.0083,127.028,126.6736,126.8803,9688.0
2022-11-17 14:50:00,128.88,128.99,128.83,128.87,6758.0,126.8803,126.9886,126.8311,126.8705,6758.0
2022-11-17 15:00:00,128.89,128.91,128.65,128.72,13255.0,126.8901,126.9098,126.6539,126.7228,13255.0
2022-11-17 15:10:00,128.69,128.7,128.42,128.45,9195.0,126.6932,126.7031,126.4274,126.457,9195.0
2022-11-17 15:20:00,128.48,128.48,128.21,128.41,32669.0,126.4865,126.4865,126.2207,126.4176,32669.0
2022-11-17 15:30:00,128.4,128.62,128.4,128.61,23136.0,126.4077,126.6243,126.4077,126.6145,23136.0
2022-11-17 15:40:00,128.63,128.93,128.63,128.9,30244.0,126.6342,126.9295,126.6342,126.9,30244.0
2022-11-17 15:50:00,128.92,128.92,128.49,128.7,80065.0,126.9197,126.9197,126.4963,126.7031,80065.0
2022-11-18 09:30:00,129.79,129.85,129.27,129.85,76752.0,127.7762,127.8352,127.2642,127.8352,76752.0
2022-11-18 09:40:00,129.78,129.96,129.15,129.24,9779.0,127.7663,127.9435,127.1461,127.2347,9779.0
2022-11-18 09:50:00,129.26,129.62,129.1,129.36,8685.0,127.2544,127.6088,127.0969,127.3528,8685.0
2022-11-18 10:00:00,129.25,129.39,129.03,129.14,6495.0,127.2446,127.3824,127.028,127.1363,6495.0
2022-11-18 10:10:00,129.23,129.34,129.13,129.2,5947.0,127.2249,127.3332,127.1264,127.1953,5947.0
2022-11-18 10:20:00,129.2,129.33,129.11,129.26,5368.0,127.1953,127.3233,127.1067,127.2544,5368.0
2022-11-18 10:30:00,129.34,129.39,129.09,129.25,4692.0,127.3332,127.3824,127.087,127.2446,4692.0
2022-11-18 10:40:00,129.26,129.36,129.21,129.33,4990.0,127.2544,127.3528,127.2052,127.3233,4990.0
2022-11-18 10:50:00,129.33,129.35,128.86,129.06,7653.0,127.3233,127.343,126.8606,127.0575,7653.0
2022-11-18 11:00:00,129.02,129.02,128.84,128.94,7037.0,127.0181,127.0181,126.8409,126.9394,7037.0
2022-11-18 11:10:00,129.0,129.24,128.93,129.17,6261.0,126.9984,127.2347,126.9295,127.1658,6261.0
2022-11-18 11:20:00,129.23,129.4,129.23,129.3,5538.0,127.2249,127.3922,127.2249,127.2938,5538.0
2022-11-18 11:30:00,129.28,129.4,129.21,129.22,9469.0,127.2741,127.3922,127.2052,127.215,9469.0
2022-11-18 11:40:00,129.24,129.42,129.18,129.32,12474.0,127.2347,127.4119,127.1756,127.3135,12474.0
2022-11-18 11:50:00,129.34,129.45,129.22,129.4,10018.0,127.3332,127.4415,127.215,127.3922,10018.0
2022-11-18 12:00:00,129.39,129.49,128.96,128.97,13529.0,127.3824,127.4808,126.9591,126.9689,13529.0
2022-11-18 12:10:00,128.96,128.96,128.49,128.52,14285.0,126.9591,126.9591,126.4963,126.5259,14285.0
2022-11-18 12:20:00,128.47,128.75,128.45,128.75,7838.0,126.4767,126.7523,126.457,126.7523,7838.0
2022-11-18 12:30:00,128.75,129.0,128.74,128.99,5586.0,126.7523,126.9984,126.7425,126.9886,5586.0
2022-11-18 12:40:00,129.02,129.02,128.91,128.91,7190.0,127.0181,127.0181,126.9098,126.9098,7190.0
2022-11-18 12:50:00,128.95,128.95,128.68,128.9,8260.0,126.9492,126.9492,126.6834,126.9,8260.0
2022-11-18 13:00:00,128.9,129.21,128.88,129.21,5772.0,126.9,127.2052,126.8803,127.2052,5772.0
2022-11-18 13:10:00,129.25,129.37,129.09,129.37,27241.0,127.2446,127.3627,127.087,127.3627,27241.0
2022-11-18 13:20:00,129.39,129.78,129.34,129.78,19243.0,127.3824,127.7663,127.3332,127.7663,19243.0
2022-11-18 13:30:00,129.81,129.96,129.65,129.65,35306.0,127.7959,127.9435,127.6383,127.6383,35306.0
2022-11-18 13:40:00,129.64,129.71,129.58,129.69,21039.0,127.6285,127.6974,127.5694,127.6777,21039.0
2022-11-18 13:50:00,129.67,129.77,129.44,129.72,56129.0,127.658,127.7565,127.4316,127.7073,56129.0
2022-11-18 14:00:00,129.73,130.0,129.72,129.79,16791.0,127.7171,127.9829,127.7073,127.7762,16791.0
2022-11-18 14:10:00,129.8,129.92,129.7,129.78,19979.0,127.786,127.9042,127.6876,127.7663,19979.0
2022-11-18 14:20:00,129.79,129.83,129.62,129.65,19423.0,127.7762,127.8156,127.6088,127.6383,19423.0
2022-11-18 14:30:00,129.67,129.76,129.5,129.71,28779.0,127.658,127.7466,127.4907,127.6974,28779.0
2022-11-18 14:40:00,129.75,129.81,129.71,129.75,9113.0,127.7368,127.7959,127.6974,127.7368,9113.0
2022-11-18 14:50:00,129.77,129.93,129.75,129.88,13139.0,127.7565,127.914,127.7368,127.8648,13139.0
2022-11-18 15:00:00,129.86,129.97,129.86,129.95,16060.0,127.8451,127.9534,127.8451,127.9337,16060.0
2022-11-18 15:10:00,129.96,130.05,129.9,129.94,30045.0,127.9435,128.0321,127.8845,127.9238,30045.0
2022-11-18 15:20:00,129.93,130.02,129.67,130.02,26652.0,127.914,128.0026,127.658,128.0026,26652.0
2022-11-18 15:30:00,130.03,130.05,129.81,129.97,27533.0,128.0125,128.0321,127.7959,127.9534,27533.0
2022-11-18 15:40:00,129.97,130.12,129.93,130.08,33981.0,127.9534,128.1011,127.914,128.0617,33981.0
2022-11-18 15:50:00,130.12,130.28,129.72,130.14,156588.0,128.1011,128.2586,127.7073,128.1207,156588.0
2022-11-21 09:30:00,129.5,130.02,128.03,128.12,45418.0,127.4907,128.0026,126.0435,126.1321,45418.0
2022-11-21 09:40:00,128.37,128.7,128.18,128.65,16972.0,126.3782,126.7031,126.1912,126.6539,16972.0
2022-11-21 09:50:00,128.62,128.81,128.36,128.39,16015.0,126.6243,126.8114,126.3684,126.3979,16015.0
2022-11-21 10:00:00,128.38,128.65,128.19,128.37,15247.0,126.3881,126.6539,126.201,126.3782,15247.0
2022-11-21 10:10:00,128.38,128.51,128.19,128.34,17497.0,126.3881,126.516,126.201,126.3487,17497.0
2022-11-21 10:20:00,128.11,128.17,127.94,128.12,7362.0,126.1222,126.1813,125.9549,126.1321,7362.0
2022-11-21 10:30:00,128.06,128.07,127.8,127.94,6543.0,126.073,126.0829,125.8171,125.9549,6543.0
2022-11-21 10:40:00,127.91,127.92,127.52,127.64,6869.0,125.9253,125.9352,125.5414,125.6595,6869.0
2022-11-21 10:50:00,127.59,127.69,127.45,127.45,9522.0,125.6103,125.7088,125.4725,125.4725,9522.0
2022-11-21 11:00:00,127.44,127.53,127.15,127.22,7743.0,125.4626,125.5512,125.1771,125.2461,7743.0
2022-11-21 11:10:00,127.2,127.2,126.92,126.97,13275.0,125.2264,125.2264,124.9507,124.9999,13275.0
2022-11-21 11:20:00,127.02,127.11,126.94,126.97,5490.0,125.0492,125.1378,124.9704,124.9999,5490.0
2022-11-21 11:30:00,126.94,126.97,126.64,126.78,13164.0,124.9704,124.9999,124.6751,124.8129,13164.0
2022-11-21 11:40:00,126.75,126.85,126.7,126.81,5961.0,124.7833,124.8818,124.7341,124.8424,5961.0
2022-11-21 11:50:00,126.93,126.94,126.52,126.54,7764.0,124.9606,124.9704,124.5569,124.5766,7764.0
2022-11-21 12:00:00,126.58,126.75,126.41,126.46,6854.0,124.616,124.7833,124.4486,124.4978,6854.0
2022-11-21 12:10:00,126.5,126.78,126.4,126.7,11519.0,124.5372,124.8129,124.4388,124.7341,11519.0
2022-11-21 12:20:00,126.66,127.05,126.6,126.92,6484.0,124.6947,125.0787,124.6357,124.9507,6484.0
2022-11-21 12:30:00,126.9,127.1,126.9,127.07,18607.0,124.931,125.1279,124.931,125.0984,18607.0
2022-11-21 12:40:00,127.07,127.21,127.05,127.07,8878.0,125.0984,125.2362,125.0787,125.0984,8878.0
2022-11-21 12:50:00,127.07,127.32,127.05,127.17,12149.0,125.0984,125.3445,125.0787,125.1968,12149.0
2022-11-21 13:00:00,127.2,127.55,127.18,127.49,21630.0,125.2264,125.5709,125.2067,125.5119,21630.0
2022-11-21 13:10:00,127.53,127.72,127.52,127.55,9164.0,125.5512,125.7383,125.5414,125.5709,9164.0
2022-11-21 13:20:00,127.55,127.64,127.48,127.56,14286.0,125.5709,125.6595,125.502,125.5808,14286.0
2022-11-21 13:30:00,127.59,127.79,127.52,127.78,11270.0,125.6103,125.8072,125.5414,125.7974,11270.0
2022-11-21 13:40:00,127.78,128.0,127.78,127.96,19338.0,125.7974,126.014,125.7974,125.9746,19338.0
2022-11-21 13:50:00,127.94,128.07,127.87,127.94,6019.0,125.9549,126.0829,125.886,125.9549,6019.0
2022-11-21 14:00:00,127.94,128.13,127.94,128.05,9785.0,125.9549,126.1419,125.9549,126.0632,9785.0
2022-11-21 14:10:00,128.03,128.04,127.84,127.92,10515.0,126.0435,126.0533,125.8564,125.9352,10515.0
2022-11-21 14:20:00,127.91,128.2,127.81,128.02,24437.0,125.9253,126.2108,125.8269,126.0336,24437.0
2022-11-21 14:30:00,128.05,128.33,128.0,128.33,53991.0,126.0632,126.3388,126.014,126.3388,53991.0
2022-11-21 14:40:00,128.3,128.36,128.22,128.28,9875.0,126.3093,126.3684,126.2305,126.2896,9875.0
2022-11-21 14:50:00,128.27,128.27,127.67,127.84,26991.0,126.2798,126.2798,125.6891,125.8564,26991.0
2022-11-21 15:00:00,127.81,127.96,127.69,127.7,16914.0,125.8269,125.9746,125.7088,125.7186,16914.0
2022-11-21 15:10:00,127.69,127.72,127.53,127.7,7300.0,125.7088,125.7383,125.5512,125.7186,7300.0
2022-11-21 15:20:00,127.73,127.76,127.45,127.5,11414.0,125.7481,125.7777,125.4725,125.5217,11414.0
2022-11-21 15:30:00,127.5,127.61,127.49,127.55,20431.0,125.5217,125.63,125.5119,125.5709,20431.0
2022-11-21 15:40:00,127.55,127.88,127.35,127.76,48423.0,125.5709,125.8958,125.374,125.7777,48423.0
2022-11-21 15:50:00,127.79,128.06,127.72,127.88,163637.0,125.8072,126.073,125.7383,125.8958,163637.0
2022-11-22 09:30:00,128.16,128.43,127.61,127.61,29148.0,126.1715,126.4373,125.63,125.63,29148.0
2022-11-22 09:40:00,127.61,127.82,127.4,127.47,16409.0,125.63,125.8367,125.4233,125.4922,16409.0
2022-11-22 09:50:00,127.42,127.62,127.02,127.56,22870.0,125.443,125.6398,125.0492,125.5808,22870.0
2022-11-22 10:00:00,127.5,128.12,127.38,127.91,15657.0,125.5217,126.1321,125.4036,125.9253,15657.0
2022-11-22 10:10:00,127.93,128.37,127.93,128.15,16545.0,125.945,126.3782,125.945,126.1616,16545.0
2022-11-22 10:20:00,128.11,128.14,127.81,127.85,17248.0,126.1222,126.1518,125.8269,125.8663,17248.0
2022-11-22 10:30:00,127.89,128.1,127.86,128.03,9562.0,125.9057,126.1124,125.8761,126.0435,9562.0
2022-11-22 10:40:00,128.08,128.58,128.06,128.5,9776.0,126.0927,126.585,126.073,126.5062,9776.0
2022-11-22 10:50:00,128.54,128.82,128.54,128.81,11086.0,126.5456,126.8212,126.5456,126.8114,11086.0
2022-11-22 11:00:00,128.84,128.84,128.19,128.5,95860.0,126.8409,126.8409,126.201,126.5062,95860.0
2022-11-22 11:10:00,128.54,128.59,128.29,128.44,36294.0,126.5456,126.5948,126.2995,126.4471,36294.0
2022-11-22 11:20:00,128.44,128.47,128.05,128.2,35937.0,126.4471,126.4767,126.0632,126.2108,35937.0
2022-11-22 11:30:00,128.21,128.32,128.2,128.29,8209.0,126.2207,126.329,126.2108,126.2995,8209.0
2022-11-22 11:40:00,128.32,128.61,128.24,128.59,14900.0,126.329,126.6145,126.2502,126.5948,14900.0
2022-11-22 11:50:00,128.61,128.66,128.5,128.54,8308.0,126.6145,126.6637,126.5062,126.5456,8308.0
2022-11-22 12:00:00,128.57,128.68,128.53,128.57,4905.0,126.5751,126.6834,126.5357,126.5751,4905.0
2022-11-22 12:10:00,128.58,128.62,128.45,128.54,8743.0,126.585,126.6243,126.457,126.5456,8743.0
2022-11-22 12:20:00,128.51,128.54,128.38,128.54,7147.0,126.516,126.5456,126.3881,126.5456,7147.0
2022-11-22 12:30:00,128.5,128.58,128.49,128.57,6157.0,126.5062,126.585,126.4963,126.5751,6157.0
2022-11-22 12:40:00,128.58,128.67,128.56,128.66,5264.0,126.585,126.6736,126.5653,126.6637,5264.0
2022-11-22 12:50:00,128.67,128.73,128.56,128.63,7460.0,126.6736,126.7326,126.5653,126.6342,7460.0
2022-11-22 13:00:00,128.64,128.94,128.64,128.84,10246.0,126.644,126.9394,126.644,126.8409,10246.0
2022-11-22 13:10:00,128.91,128.91,128.72,128.73,6287.0,126.9098,126.9098,126.7228,126.7326,6287.0
2022-11-22 13:20:00,128.68,128.72,128.66,128.72,4524.0,126.6834,126.7228,126.6637,126.7228,4524.0
2022-11-22 13:30:00,128.73,128.81,128.7,128.75,12366.0,126.7326,126.8114,126.7031,126.7523,12366.0
2022-11-22 13:40:00,128.77,128.82,128.7,128.82,9563.0,126.772,126.8212,126.7031,126.8212,9563.0
2022-11-22 13:50:00,128.81,128.96,128.81,128.94,5881.0,126.8114,126.9591,126.8114,126.9394,5881.0
2022-11-22 14:00:00,128.98,129.02,128.72,128.73,13548.0,126.9787,127.0181,126.7228,126.7326,13548.0
2022-11-22 14:10:00,128.73,129.04,128.7,129.03,26310.0,126.7326,127.0378,126.7031,127.028,26310.0
2022-11-22 14:20:00,129.01,129.05,128.93,128.95,6935.0,127.0083,127.0477,126.9295,126.9492,6935.0
2022-11-22 14:30:00,128.97,129.12,128.85,129.12,9674.0,126.9689,127.1166,126.8508,127.1166,9674.0
2022-11-22 14:40:00,129.14,129.19,129.08,129.19,7559.0,127.1363,127.1855,127.0772,127.1855,7559.0
2022-11-22 14:50:00,129.18,129.23,129.11,129.16,7304.0,127.1756,127.2249,127.1067,127.156,7304.0
2022-11-22 15:00:00,129.14,129.23,128.91,128.97,20177.0,127.1363,127.2249,126.9098,126.9689,20177.0
2022-11-22 15:10:00,128.97,129.1,128.97,129.06,14562.0,126.9689,127.0969,126.9689,127.0575,14562.0
2022-11-22 15:20:00,129.08,129.21,129.08,129.11,21845.0,127.0772,127.2052,127.0772,127.1067,21845.0
2022-11-22 15:30:00,129.13,129.42,129.11,129.28,27903.0,127.1264,127.4119,127.1067,127.2741,27903.0
2022-11-22 15:40:00,129.3,129.53,129.1,129.5,83936.0,127.2938,127.5202,127.0969,127.4907,83936.0
2022-11-22 15:50:00,129.53,129.65,129.39,129.53,112043.0,127.5202,127.6383,127.3824,127.5202,112043.0
2022-11-23 09:30:00,130.0,130.4,129.4,129.76,32571.0,127.9829,128.3767,127.3922,127.7466,32571.0
2022-11-23 09:40:00,129.78,130.11,129.57,129.64,21566.0,127.7663,128.0912,127.5596,127.6285,21566.0
2022-11-23 09:50:00,129.69,130.35,129.68,130.22,14448.0,127.6777,128.3275,127.6679,128.1995,14448.0
2022-11-23 10:00:00,130.21,130.57,129.99,130.38,12212.0,128.1897,128.5441,127.9731,128.357,12212.0
2022-11-23 10:10:00,130.43,130.72,130.43,130.53,10145.0,128.4062,128.6917,128.4062,128.5047,10145.0
2022-11-23 10:20:00,130.52,130.54,130.26,130.46,8523.0,128.4949,128.5145,128.2389,128.4358,8523.0
2022-11-23 10:30:00,130.46,130.47,130.18,130.2,17139.0,128.4358,128.4456,128.1601,128.1798,17139.0
2022-11-23 10:40:00,130.2,130.63,130.19,130.45,11597.0,128.1798,128.6031,128.17,128.4259,11597.0
2022-11-23 10:50:00,130.43,130.49,130.22,130.31,12439.0,128.4062,128.4653,128.1995,128.2881,12439.0
2022-11-23 11:00:00,130.31,130.62,130.22,130.62,6859.0,128.2881,128.5933,128.1995,128.5933,6859.0
2022-11-23 11:10:00,130.63,130.71,130.56,130.61,9721.0,128.6031,128.6819,128.5342,128.5835,9721.0
2022-11-23 11:20:00,130.67,130.85,130.61,130.8,11292.0,128.6425,128.8197,128.5835,128.7705,11292.0
2022-11-23 11:30:00,130.83,130.86,130.51,130.54,10628.0,128.8,128.8296,128.485,128.5145,10628.0
2022-11-23 11:40:00,130.56,130.56,130.09,130.1,22511.0,128.5342,128.5342,128.0715,128.0814,22511.0
2022-11-23 11:50:00,130.15,130.25,129.6,129.66,16462.0,128.1306,128.229,127.5891,127.6482,16462.0
2022-11-23 12:00:00,129.67,129.97,129.53,129.97,12061.0,127.658,127.9534,127.5202,127.9534,12061.0
2022-11-23 12:10:00,129.98,129.98,129.55,129.81,14205.0,127.9632,127.9632,127.5399,127.7959,14205.0
2022-11-23 12:20:00,129.81,129.89,129.71,129.81,11108.0,127.7959,127.8746,127.6974,127.7959,11108.0
2022-11-23 12:30:00,129.81,129.83,129.67,129.75,12359.0,127.7959,127.8156,127.658,127.7368,12359.0
2022-11-23 12:40:00,129.79,130.0,129.57,130.0,21324.0,127.7762,127.9829,127.5596,127.9829,21324.0
2022-11-23 12:50:00,129.95,129.97,129.56,129.76,10611.0,127.9337,127.9534,127.5497,127.7466,10611.0
2022-11-23 13:00:00,129.7,129.95,129.67,129.91,7010.0,127.6876,127.9337,127.658,127.8943,7010.0
2022-11-23 13:10:00,129.91,129.93,129.82,129.89,6940.0,127.8943,127.914,127.8057,127.8746,6940.0
2022-11-23 13:20:00,129.92,130.07,129.76,130.07,7024.0,127.9042,128.0518,127.7466,128.0518,7024.0
2022-11-23 13:30:00,130.06,130.19,130.06,130.16,5425.0,128.042,128.17,128.042,128.1404,5425.0
2022-11-23 13:40:00,130.19,130.28,130.12,130.26,7563.0,128.17,128.2586,128.1011,128.2389,7563.0
2022-11-23 13:50:00,130.24,130.28,130.12,130.22,10080.0,128.2192,128.2586,128.1011,128.1995,10080.0
2022-11-23 14:00:00,130.35,130.87,130.08,130.64,10550.0,128.3275,128.8394,128.0617,128.613,10550.0
2022-11-23 14:10:00,130.7,130.96,130.53,130.75,10098.0,128.6721,128.928,128.5047,128.7213,10098.0
2022-11-23 14:20:00,130.83,131.27,130.79,131.11,15941.0,128.8,129.2332,128.7607,129.0757,15941.0
2022-11-23 14:30:00,131.08,131.11,130.82,130.88,20398.0,129.0462,129.0757,128.7902,128.8493,20398.0
2022-11-23 14:40:00,130.91,131.16,130.88,131.11,6414.0,128.8788,129.1249,128.8493,129.0757,6414.0
2022-11-23 14:50:00,131.09,131.3,131.07,131.26,6986.0,129.056,129.2627,129.0363,129.2234,6986.0
2022-11-23 15:00:00,131.23,131.45,131.13,131.45,81786.0,129.1938,129.4104,129.0954,129.4104,81786.0
2022-11-23 15:10:00,131.42,131.62,131.26,131.62,9788.0,129.3809,129.5778,129.2234,129.5778,9788.0
2022-11-23 15:20:00,131.58,131.61,131.44,131.47,11152.0,129.5384,129.5679,129.4006,129.4301,11152.0
2022-11-23 15:30:00,131.45,131.45,131.24,131.26,12363.0,129.4104,129.4104,129.2037,129.2234,12363.0
2022-11-23 15:40:00,131.25,131.28,131.11,131.15,23256.0,129.2135,129.2431,129.0757,129.1151,23256.0
2022-11-23 15:50:00,131.17,131.34,130.86,130.97,91932.0,129.1348,129.3021,128.8296,128.9379,91932.0
2022-11-25 09:30:00,130.09,130.26,129.37,129.93,53454.0,128.0715,128.2389,127.3627,127.914,53454.0
2022-11-25 09:40:00,129.98,130.16,129.73,129.99,11060.0,127.9632,128.1404,127.7171,127.9731,11060.0
2022-11-25 09:50:00,129.98,130.27,129.91,130.0,27055.0,127.9632,128.2487,127.8943,127.9829,27055.0
2022-11-25 10:00:00,130.0,130.0,129.58,129.85,21008.0,127.9829,127.9829,127.5694,127.8352,21008.0
2022-11-25 10:10:00,129.8,130.09,129.57,129.65,25645.0,127.786,128.0715,127.5596,127.6383,25645.0
2022-11-25 10:20:00,129.75,129.93,129.43,129.5,22550.0,127.7368,127.914,127.4218,127.4907,22550.0
2022-11-25 10:30:00,129.48,129.51,129.31,129.36,12803.0,127.471,127.5005,127.3036,127.3528,12803.0
2022-11-25 10:40:00,129.33,129.5,129.21,129.46,11724.0,127.3233,127.4907,127.2052,127.4513,11724.0
2022-11-25 10:50:00,129.47,129.75,129.46,129.68,8223.0,127.4611,127.7368,127.4513,127.6679,8223.0
2022-11-25 11:00:00,129.72,129.98,129.65,129.68,9204.0,127.7073,127.9632,127.6383,127.6679,9204.0
2022-11-25 11:10:00,129.61,129.65,129.36,129.39,5957.0,127.599,127.6383,127.3528,127.3824,5957.0
2022-11-25 11:20:00,129.43,129.46,129.27,129.33,9024.0,127.4218,127.4513,127.2642,127.3233,9024.0
2022-11-25 11:30:00,129.34,129.39,129.15,129.24,10388.0,127.3332,127.3824,127.1461,127.2347,10388.0
2022-11-25 11:40:00,129.26,129.52,129.24,129.49,5599.0,127.2544,127.5104,127.2347,127.4808,5599.0
2022-11-25 11:50:00,129.5,129.85,129.49,129.84,15750.0,127.4907,127.8352,127.4808,127.8254,15750.0
2022-11-25 12:00:00,129.82,129.9,129.45,129.45,12665.0,127.8057,127.8845,127.4415,127.4415,12665.0
2022-11-25 12:10:00,129.45,129.48,129.29,129.42,15835.0,127.4415,127.471,127.2839,127.4119,15835.0
2022-11-25 12:20:00,129.43,129.54,129.36,129.53,16412.0,127.4218,127.5301,127.3528,127.5202,16412.0
2022-11-25 12:30:00,129.52,129.54,129.26,129.29,11956.0,127.5104,127.5301,127.2544,127.2839,11956.0
2022-11-25 12:40:00,129.31,129.48,129.28,129.3,25922.0,127.3036,127.471,127.2741,127.2938,25922.0
2022-11-25 12:50:00,129.33,129.8,129.32,129.5,66113.0,127.3233,127.786,127.3135,127.4907,66113.0
2022-11-28 09:30:00,129.22,129.77,128.95,129.62,45438.0,127.215,127.7565,126.9492,127.6088,45438.0
2022-11-28 09:40:00,129.61,130.14,129.41,129.79,27352.0,127.599,128.1207,127.4021,127.7762,27352.0
2022-11-28 09:50:00,129.79,129.96,129.71,129.81,18210.0,127.7762,127.9435,127.6974,127.7959,18210.0
2022-11-28 10:00:00,129.72,129.73,129.13,129.31,12835.0,127.7073,127.7171,127.1264,127.3036,12835.0
2022-11-28 10:10:00,129.28,129.32,128.89,128.9,13536.0,127.2741,127.3135,126.8901,126.9,13536.0
2022-11-28 10:20:00,128.9,128.9,128.55,128.66,19702.0,126.9,126.9,126.5554,126.6637,19702.0
2022-11-28 10:30:00,128.63,128.71,128.55,128.7,14015.0,126.6342,126.7129,126.5554,126.7031,14015.0
2022-11-28 10:40:00,128.71,128.9,128.57,128.76,20647.0,126.7129,126.9,126.5751,126.7622,20647.0
2022-11-28 10:50:00,128.71,128.73,128.5,128.68,12185.0,126.7129,126.7326,126.5062,126.6834,12185.0
2022-11-28 11:00:00,128.69,128.83,128.57,128.61,9064.0,126.6932,126.8311,126.5751,126.6145,9064.0
2022-11-28 11:10:00,128.56,128.83,128.54,128.73,9003.0,126.5653,126.8311,126.5456,126.7326,9003.0
2022-11-28 11:20:00,128.68,128.72,128.4,128.46,7928.0,126.6834,126.7228,126.4077,126.4668,7928.0
2022-11-28 11:30:00,128.44,128.57,128.29,128.56,17579.0,126.4471,126.5751,126.2995,126.5653,17579.0
2022-11-28 11:40:00,128.55,128.8,128.52,128.71,6844.0,126.5554,126.8015,126.5259,126.7129,6844.0
2022-11-28 11:50:00,128.77,129.39,128.73,128.84,27292.0,126.772,127.3824,126.7326,126.8409,27292.0
2022-11-28 12:00:00,128.85,128.92,128.44,128.75,18766.0,126.8508,126.9197,126.4471,126.7523,18766.0
2022-11-28 12:10:00,128.75,128.95,128.56,128.95,11250.0,126.7523,126.9492,126.5653,126.9492,11250.0
2022-11-28 12:20:00,128.96,129.13,128.96,129.11,7300.0,126.9591,127.1264,126.9591,127.1067,7300.0
2022-11-28 12:30:00,129.08,129.37,129.07,129.37,6881.0,127.0772,127.3627,127.0673,127.3627,6881.0
2022-11-28 12:40:00,129.39,129.41,129.1,129.14,7902.0,127.3824,127.4021,127.0969,127.1363,7902.0
2022-11-28 12:50:00,129.14,129.18,128.74,128.74,11596.0,127.1363,127.1756,126.7425,126.7425,11596.0
2022-11-28 13:00:00,128.73,128.82,128.72,128.76,12472.0,126.7326,126.8212,126.7228,126.7622,12472.0
2022-11-28 13:10:00,128.9,129.01,128.79,128.93,6955.0,126.9,127.0083,126.7917,126.9295,6955.0
2022-11-28 13:20:00,128.94,128.98,128.85,128.89,7969.0,126.9394,126.9787,126.8508,126.8901,7969.0
2022-11-28 13:30:00,128.87,128.87,128.69,128.78,8421.0,126.8705,126.8705,126.6932,126.7818,8421.0
2022-11-28 13:40:00,128.81,128.81,128.66,128.69,7982.0,126.8114,126.8114,126.6637,126.6932,7982.0
2022-11-28 13:50:00,128.66,128.69,128.38,128.42,4181.0,126.6637,126.6932,126.3881,126.4274,4181.0
2022-11-28 14:00:00,128.43,128.46,128.27,128.27,6124.0,126.4373,126.4668,126.2798,126.2798,6124.0
2022-11-28 14:10:00,128.29,128.33,128.17,128.19,6791.0,126.2995,126.3388,126.1813,126.201,6791.0
2022-11-28 14:20:00,128.24,128.3,128.16,128.26,7216.0,126.2502,126.3093,126.1715,126.2699,7216.0
2022-11-28 14:30:00,128.28,128.45,128.26,128.45,3749.0,126.2896,126.457,126.2699,126.457,3749.0
2022-11-28 14:40:00,128.45,128.61,128.44,128.6,7146.0,126.457,126.6145,126.4471,126.6046,7146.0
2022-11-28 14:50:00,128.61,128.72,128.53,128.53,7770.0,126.6145,126.7228,126.5357,126.5357,7770.0
2022-11-28 15:00:00,128.53,128.58,128.47,128.49,8631.0,126.5357,126.585,126.4767,126.4963,8631.0
2022-11-28 15:10:00,128.47,128.49,128.24,128.48,10073.0,126.4767,126.4963,126.2502,126.4865,10073.0
2022-11-28 15:20:00,128.48,128.48,128.3,128.35,12870.0,126.4865,126.4865,126.3093,126.3585,12870.0
2022-11-28 15:30:00,128.36,128.4,128.25,128.31,19841.0,126.3684,126.4077,126.2601,126.3191,19841.0
2022-11-28 15:40:00,128.31,128.41,128.21,128.23,31058.0,126.3191,126.4176,126.2207,126.2404,31058.0
2022-11-28 15:50:00,128.25,128.51,128.23,128.41,145031.0,126.2601,126.516,126.2404,126.4176,145031.0
2022-11-29 09:30:00,127.79,128.39,127.58,128.03,23234.0,125.9946,126.5861,125.7875,126.2312,23234.0
2022-11-29 09:40:00,128.14,128.72,128.06,128.49,12917.0,126.3396,126.9115,126.2608,126.6847,12917.0
2022-11-29 09:50:00,128.55,128.55,127.85,127.93,30091.0,126.7439,126.7439,126.0537,126.1326,30091.0
2022-11-29 10:00:00,127.87,127.9,127.46,127.62,15033.0,126.0734,126.103,125.6692,125.8269,15033.0
2022-11-29 10:10:00,127.66,127.94,127.64,127.84,9748.0,125.8664,126.1424,125.8467,126.0439,9748.0
2022-11-29 10:20:00,127.83,128.1,127.81,128.01,14568.0,126.034,126.3002,126.0143,126.2115,14568.0
2022-11-29 10:30:00,128.04,128.36,128.04,128.36,10930.0,126.241,126.5565,126.241,126.5565,10930.0
2022-11-29 10:40:00,128.4,128.52,128.22,128.27,18337.0,126.596,126.7143,126.4185,126.4678,18337.0
2022-11-29 10:50:00,128.27,128.34,127.82,127.82,12017.0,126.4678,126.5368,126.0241,126.0241,12017.0
2022-11-29 11:00:00,127.84,127.94,127.12,127.12,32606.0,126.0439,126.1424,125.334,125.334,32606.0
2022-11-29 11:10:00,127.11,127.2,126.96,126.97,13927.0,125.3241,125.4128,125.1762,125.1861,13927.0
2022-11-29 11:20:00,127.02,127.16,126.93,127.12,9479.0,125.2354,125.3734,125.1466,125.334,9479.0
2022-11-29 11:30:00,127.16,127.28,127.1,127.19,23835.0,125.3734,125.4917,125.3142,125.403,23835.0
2022-11-29 11:40:00,127.15,127.19,126.9,127.16,14763.0,125.3635,125.403,125.1171,125.3734,14763.0
2022-11-29 11:50:00,127.16,127.49,127.14,127.43,8754.0,125.3734,125.6988,125.3537,125.6396,8754.0
2022-11-29 12:00:00,127.44,127.45,127.26,127.36,8306.0,125.6495,125.6593,125.472,125.5706,8306.0
2022-11-29 12:10:00,127.34,127.49,127.31,127.48,7813.0,125.5509,125.6988,125.5213,125.6889,7813.0
2022-11-29 12:20:00,127.48,127.53,127.19,127.26,4972.0,125.6889,125.7382,125.403,125.472,4972.0
2022-11-29 12:30:00,127.28,127.82,127.19,127.74,11086.0,125.4917,126.0241,125.403,125.9453,11086.0
2022-11-29 12:40:00,127.77,127.79,127.6,127.68,8149.0,125.9748,125.9946,125.8072,125.8861,8149.0
2022-11-29 12:50:00,127.68,127.72,127.44,127.55,7340.0,125.8861,125.9255,125.6495,125.7579,7340.0
2022-11-29 13:00:00,127.5,127.57,127.41,127.52,7217.0,125.7086,125.7776,125.6199,125.7283,7217.0
2022-11-29 13:10:00,127.52,127.62,127.32,127.32,10232.0,125.7283,125.8269,125.5312,125.5312,10232.0
2022-11-29 13:20:00,127.27,127.31,127.08,127.08,9639.0,125.4819,125.5213,125.2945,125.2945,9639.0
2022-11-29 13:30:00,127.07,127.24,127.03,127.21,14727.0,125.2847,125.4523,125.2452,125.4227,14727.0
2022-11-29 13:40:00,127.22,127.4,127.2,127.35,8947.0,125.4326,125.61,125.4128,125.5607,8947.0
2022-11-29 13:50:00,127.31,127.56,127.29,127.53,11904.0,125.5213,125.7678,125.5016,125.7382,11904.0
2022-11-29 14:00:00,127.59,127.77,127.56,127.62,6848.0,125.7974,125.9748,125.7678,125.8269,6848.0
2022-11-29 14:10:00,127.63,127.69,127.59,127.65,8331.0,125.8368,125.896,125.7974,125.8565,8331.0
2022-11-29 14:20:00,127.61,127.61,127.46,127.5,10486.0,125.8171,125.8171,125.6692,125.7086,10486.0
2022-11-29 14:30:00,127.49,127.49,127.33,127.4,9103.0,125.6988,125.6988,125.541,125.61,9103.0
2022-11-29 14:40:00,127.49,127.49,127.28,127.33,10453.0,125.6988,125.6988,125.4917,125.541,10453.0
2022-11-29 14:50:00,127.34,127.51,127.33,127.51,12938.0,125.5509,125.7185,125.541,125.7185,12938.0
2022-11-29 15:00:00,127.52,127.66,127.48,127.65,10832.0,125.7283,125.8664,125.6889,125.8565,10832.0
2022-11-29 15:10:00,127.64,127.66,127.59,127.6,11401.0,125.8467,125.8664,125.7974,125.8072,11401.0
2022-11-29 15:20:00,127.62,127.71,127.51,127.63,23427.0,125.8269,125.9157,125.7185,125.8368,23427.0
2022-11-29 15:30:00,127.61,127.75,127.54,127.68,21690.0,125.8171,125.9551,125.7481,125.8861,21690.0
2022-11-29 15:40:00,127.66,127.67,127.33,127.4,26412.0,125.8664,125.8762,125.541,125.61,26412.0
2022-11-29 15:50:00,127.4,127.67,127.28,127.59,130785.0,125.61,125.8762,125.4917,125.7974,130785.0
2022-11-30 09:30:00,127.52,128.45,127.27,127.27,26742.0,125.7283,126.6453,125.4819,125.4819,26742.0
2022-11-30 09:40:00,127.25,127.45,127.03,127.25,11952.0,125.4621,125.6593,125.2452,125.4621,11952.0
2022-11-30 09:50:00,127.39,127.5,127.17,127.2,8265.0,125.6002,125.7086,125.3833,125.4128,8265.0
2022-11-30 10:00:00,127.14,127.34,126.74,127.34,15220.0,125.3537,125.5509,124.9593,125.5509,15220.0
2022-11-30 10:10:00,127.3,127.34,126.96,126.97,9026.0,125.5114,125.5509,125.1762,125.1861,9026.0
2022-11-30 10:20:00,126.93,127.21,126.86,127.08,9134.0,125.1466,125.4227,125.0776,125.2945,9134.0
2022-11-30 10:30:00,127.05,127.08,126.84,126.96,5625.0,125.265,125.2945,125.0579,125.1762,5625.0
2022-11-30 10:40:00,126.96,127.09,126.86,126.94,9961.0,125.1762,125.3044,125.0776,125.1565,9961.0
2022-11-30 10:50:00,126.91,127.29,126.91,127.19,14568.0,125.1269,125.5016,125.1269,125.403,14568.0
2022-11-30 11:00:00,127.2,127.26,126.87,127.18,17431.0,125.4128,125.472,125.0875,125.3931,17431.0
2022-11-30 11:10:00,127.18,127.38,127.11,127.38,4575.0,125.3931,125.5903,125.3241,125.5903,4575.0
2022-11-30 11:20:00,127.34,127.59,127.34,127.59,9262.0,125.5509,125.7974,125.5509,125.7974,9262.0
2022-11-30 11:30:00,127.6,127.83,127.6,127.75,9616.0,125.8072,126.034,125.8072,125.9551,9616.0
2022-11-30 11:40:00,127.75,127.88,127.7,127.74,7183.0,125.9551,126.0833,125.9058,125.9453,7183.0
2022-11-30 11:50:00,127.77,127.78,127.51,127.54,7281.0,125.9748,125.9847,125.7185,125.7481,7281.0
2022-11-30 12:00:00,127.54,127.67,127.5,127.61,6465.0,125.7481,125.8762,125.7086,125.8171,6465.0
2022-11-30 12:10:00,127.58,127.6,127.22,127.22,8483.0,125.7875,125.8072,125.4326,125.4326,8483.0
2022-11-30 12:20:00,127.21,127.47,127.03,127.44,17368.0,125.4227,125.6791,125.2452,125.6495,17368.0
2022-11-30 12:30:00,127.47,127.5,127.31,127.45,13072.0,125.6791,125.7086,125.5213,125.6593,13072.0
2022-11-30 12:40:00,127.37,127.64,127.37,127.61,3506.0,125.5805,125.8467,125.5805,125.8171,3506.0
2022-11-30 12:50:00,127.64,127.67,127.44,127.46,10246.0,125.8467,125.8762,125.6495,125.6692,10246.0
2022-11-30 13:00:00,127.41,127.7,127.41,127.69,7635.0,125.6199,125.9058,125.6199,125.896,7635.0
2022-11-30 13:10:00,127.7,127.79,127.66,127.66,9738.0,125.9058,125.9946,125.8664,125.8664,9738.0
2022-11-30 13:20:00,127.71,127.83,127.69,127.74,11416.0,125.9157,126.034,125.896,125.9453,11416.0
2022-11-30 13:30:00,127.71,128.64,127.52,128.46,28758.0,125.9157,126.8326,125.7283,126.6551,28758.0
2022-11-30 13:40:00,128.43,128.66,128.13,128.43,15940.0,126.6256,126.8523,126.3298,126.6256,15940.0
2022-11-30 13:50:00,128.52,129.16,128.43,129.07,12491.0,126.7143,127.3453,126.6256,127.2566,12491.0
2022-11-30 14:00:00,129.17,129.67,129.15,129.49,11573.0,127.3552,127.8481,127.3354,127.6707,11573.0
2022-11-30 14:10:00,129.42,130.05,129.42,130.0,27550.0,127.6017,128.2228,127.6017,128.1735,27550.0
2022-11-30 14:20:00,130.0,130.38,129.85,130.24,26228.0,128.1735,128.5482,128.0256,128.4101,26228.0
2022-11-30 14:30:00,130.22,130.3,129.97,130.22,16341.0,128.3904,128.4693,128.1439,128.3904,16341.0
2022-11-30 14:40:00,130.27,130.6,130.09,130.6,19022.0,128.4397,128.7651,128.2622,128.7651,19022.0
2022-11-30 14:50:00,130.58,130.72,130.42,130.6,25293.0,128.7454,128.8834,128.5876,128.7651,25293.0
2022-11-30 15:00:00,130.57,130.72,130.55,130.63,23538.0,128.7355,128.8834,128.7158,128.7947,23538.0
2022-11-30 15:10:00,130.6,130.77,130.16,130.75,42781.0,128.7651,128.9327,128.3313,128.913,42781.0
2022-11-30 15:20:00,130.72,130.91,130.65,130.89,25030.0,128.8834,129.0707,128.8144,129.051,25030.0
2022-11-30 15:30:00,130.89,131.25,130.46,130.48,86412.0,129.051,129.4059,128.627,128.6468,86412.0
2022-11-30 15:40:00,130.49,130.68,130.37,130.5,56885.0,128.6566,128.8439,128.5383,128.6665,56885.0
2022-11-30 15:50:00,130.51,130.85,130.2,130.82,200897.0,128.6763,129.0116,128.3707,128.982,200897.0
2022-12-01 09:30:00,131.83,131.83,130.68,130.86,56671.0,129.9778,129.9778,128.8439,129.0214,56671.0
2022-12-01 09:40:00,131.06,131.5,130.83,131.22,30044.0,129.2186,129.6524,128.9918,129.3764,30044.0
2022-12-01 09:50:00,131.12,131.95,131.12,131.67,23481.0,129.2778,130.0961,129.2778,129.82,23481.0
2022-12-01 10:00:00,131.84,132.07,131.3,131.49,25742.0,129.9877,130.2144,129.4552,129.6426,25742.0
2022-12-01 10:10:00,131.43,131.65,130.99,131.38,25387.0,129.5834,129.8003,129.1496,129.5341,25387.0
2022-12-01 10:20:00,131.39,131.39,130.56,130.68,16866.0,129.544,129.544,128.7256,128.8439,16866.0
2022-12-01 10:30:00,130.64,130.73,130.38,130.7,13304.0,128.8045,128.8932,128.5482,128.8637,13304.0
2022-12-01 10:40:00,130.63,130.79,130.58,130.78,10816.0,128.7947,128.9524,128.7454,128.9425,10816.0
2022-12-01 10:50:00,130.78,131.2,130.77,131.19,10115.0,128.9425,129.3566,128.9327,129.3468,10115.0
2022-12-01 11:00:00,131.13,131.13,130.76,130.84,21483.0,129.2876,129.2876,128.9228,129.0017,21483.0
2022-12-01 11:10:00,130.83,130.9,130.3,130.36,21582.0,128.9918,129.0609,128.4693,128.5284,21582.0
2022-12-01 11:20:00,130.37,130.47,130.13,130.4,26168.0,128.5383,128.6369,128.3017,128.5679,26168.0
2022-12-01 11:30:00,130.4,131.05,130.37,130.96,85846.0,128.5679,129.2088,128.5383,129.12,85846.0
2022-12-01 11:40:00,131.0,131.19,130.84,130.84,12660.0,129.1595,129.3468,129.0017,129.0017,12660.0
2022-12-01 11:50:00,130.84,130.94,130.73,130.76,11559.0,129.0017,129.1003,128.8932,128.9228,11559.0
2022-12-01 12:00:00,130.79,130.81,130.17,130.27,13130.0,128.9524,128.9721,128.3411,128.4397,13130.0
2022-12-01 12:10:00,130.26,130.51,130.26,130.46,8447.0,128.4299,128.6763,128.4299,128.627,8447.0
2022-12-01 12:20:00,130.47,130.86,130.47,130.79,8353.0,128.6369,129.0214,128.6369,128.9524,8353.0
2022-12-01 12:30:00,130.75,130.98,130.75,130.93,6959.0,128.913,129.1397,128.913,129.0904,6959.0
2022-12-01 12:40:00,130.94,130.96,130.78,130.78,8746.0,129.1003,129.12,128.9425,128.9425,8746.0
2022-12-01 12:50:00,130.81,130.99,130.81,130.95,6899.0,128.9721,129.1496,128.9721,129.1102,6899.0
2022-12-01 13:00:00,130.95,131.36,130.94,131.35,7085.0,129.1102,129.5144,129.1003,129.5045,7085.0
2022-12-01 13:10:00,131.34,131.45,130.95,131.02,7410.0,129.4947,129.6031,129.1102,129.1792,7410.0
2022-12-01 13:20:00,130.94,131.15,130.94,130.99,9065.0,129.1003,129.3073,129.1003,129.1496,9065.0
2022-12-01 13:30:00,130.96,131.03,130.86,130.89,9001.0,129.12,129.189,129.0214,129.051,9001.0
2022-12-01 13:40:00,130.9,131.18,130.89,130.99,40861.0,129.0609,129.3369,129.051,129.1496,40861.0
2022-12-01 13:50:00,131.02,131.39,131.01,131.23,21098.0,129.1792,129.544,129.1693,129.3862,21098.0
2022-12-01 14:00:00,131.23,131.27,131.05,131.12,22029.0,129.3862,129.4257,129.2088,129.2778,22029.0
2022-12-01 14:10:00,131.12,131.25,131.1,131.25,10154.0,129.2778,129.4059,129.258,129.4059,10154.0
2022-12-01 14:20:00,131.22,131.42,131.21,131.39,4842.0,129.3764,129.5736,129.3665,129.544,4842.0
2022-12-01 14:30:00,131.42,131.54,131.37,131.51,5860.0,129.5736,129.6919,129.5243,129.6623,5860.0
2022-12-01 14:40:00,131.51,131.87,131.49,131.86,23096.0,129.6623,130.0172,129.6426,130.0074,23096.0
2022-12-01 14:50:00,131.85,131.93,131.64,131.78,32199.0,129.9975,130.0764,129.7905,129.9285,32199.0
2022-12-01 15:00:00,131.77,131.85,131.68,131.7,39225.0,129.9186,129.9975,129.8299,129.8496,39225.0
2022-12-01 15:10:00,131.68,131.68,131.41,131.48,15192.0,129.8299,129.8299,129.5637,129.6327,15192.0
2022-12-01 15:20:00,131.49,131.9,131.48,131.87,14981.0,129.6426,130.0468,129.6327,130.0172,14981.0
2022-12-01 15:30:00,131.85,131.99,131.83,131.88,20988.0,129.9975,130.1355,129.9778,130.0271,20988.0
2022-12-01 15:40:00,131.89,132.05,131.57,131.63,34780.0,130.0369,130.1947,129.7214,129.7806,34780.0
2022-12-01 15:50:00,131.6,131.72,131.36,131.67,154512.0,129.751,129.8693,129.5144,129.82,154512.0
2022-12-02 09:30:00,130.58,131.39,130.36,131.06,33095.0,128.7454,129.544,128.5284,129.2186,33095.0
2022-12-02 09:40:00,130.91,131.72,130.89,131.54,19907.0,129.0707,129.8693,129.051,129.6919,19907.0
2022-12-02 09:50:00,131.59,132.16,131.51,132.1,17978.0,129.7412,130.3032,129.6623,130.244,17978.0
2022-12-02 10:00:00,132.03,132.35,131.87,132.35,16455.0,130.175,130.4905,130.0172,130.4905,16455.0
2022-12-02 10:10:00,132.33,132.59,132.19,132.29,7400.0,130.4708,130.7271,130.3327,130.4313,7400.0
2022-12-02 10:20:00,132.31,132.31,131.63,131.71,8876.0,130.451,130.451,129.7806,129.8595,8876.0
2022-12-02 10:30:00,131.64,132.15,131.53,131.96,13062.0,129.7905,130.2933,129.682,130.106,13062.0
2022-12-02 10:40:00,131.93,131.93,131.7,131.8,6775.0,130.0764,130.0764,129.8496,129.9482,6775.0
2022-12-02 10:50:00,131.85,131.98,131.45,131.59,10869.0,129.9975,130.1257,129.6031,129.7412,10869.0
2022-12-02 11:00:00,131.55,131.59,131.12,131.21,10756.0,129.7017,129.7412,129.2778,129.3665,10756.0
2022-12-02 11:10:00,131.24,131.58,131.18,131.54,8148.0,129.3961,129.7313,129.3369,129.6919,8148.0
2022-12-02 11:20:00,131.57,131.94,131.53,131.88,7990.0,129.7214,130.0862,129.682,130.0271,7990.0
2022-12-02 11:30:00,131.89,132.08,131.83,132.0,6016.0,130.0369,130.2243,129.9778,130.1454,6016.0
2022-12-02 11:40:00,132.06,132.37,132.04,132.2,7922.0,130.2046,130.5102,130.1848,130.3426,7922.0
2022-12-02 11:50:00,132.21,132.24,132.09,132.14,5464.0,130.3525,130.382,130.2341,130.2834,5464.0
2022-12-02 12:00:00,132.13,132.27,132.1,132.19,5075.0,130.2736,130.4116,130.244,130.3327,5075.0
2022-12-02 12:10:00,132.26,132.34,132.17,132.19,7499.0,130.4018,130.4806,130.313,130.3327,7499.0
2022-12-02 12:20:00,132.11,132.16,132.06,132.12,5823.0,130.2539,130.3032,130.2046,130.2637,5823.0
2022-12-02 12:30:00,132.12,132.19,131.9,131.9,7710.0,130.2637,130.3327,130.0468,130.0468,7710.0
2022-12-02 12:40:00,131.82,131.88,131.7,131.86,4855.0,129.9679,130.0271,129.8496,130.0074,4855.0
2022-12-02 12:50:00,131.87,131.98,131.82,131.83,9210.0,130.0172,130.1257,129.9679,129.9778,9210.0
2022-12-02 13:00:00,131.83,131.93,131.77,131.79,5923.0,129.9778,130.0764,129.9186,129.9384,5923.0
2022-12-02 13:10:00,131.77,131.85,131.68,131.83,3948.0,129.9186,129.9975,129.8299,129.9778,3948.0
2022-12-02 13:20:00,131.82,131.92,131.73,131.84,7971.0,129.9679,130.0665,129.8792,129.9877,7971.0
2022-12-02 13:30:00,131.81,131.85,131.68,131.78,5889.0,129.9581,129.9975,129.8299,129.9285,5889.0
2022-12-02 13:40:00,131.81,132.1,131.8,132.06,6629.0,129.9581,130.244,129.9482,130.2046,6629.0
2022-12-02 13:50:00,132.06,132.12,131.99,132.08,4804.0,130.2046,130.2637,130.1355,130.2243,4804.0
2022-12-02 14:00:00,132.1,132.1,131.94,131.97,5752.0,130.244,130.244,130.0862,130.1158,5752.0
2022-12-02 14:10:00,131.95,132.03,131.85,132.02,4163.0,130.0961,130.175,129.9975,130.1651,4163.0
2022-12-02 14:20:00,132.0,132.03,131.9,132.03,4197.0,130.1454,130.175,130.0468,130.175,4197.0
2022-12-02 14:30:00,132.01,132.19,131.94,132.15,7266.0,130.1553,130.3327,130.0862,130.2933,7266.0
2022-12-02 14:40:00,132.15,132.24,132.11,132.22,8974.0,130.2933,130.382,130.2539,130.3623,8974.0
2022-12-02 14:50:00,132.23,132.58,132.23,132.45,13856.0,130.3722,130.7173,130.3722,130.5891,13856.0
2022-12-02 15:00:00,132.48,132.72,132.42,132.71,14498.0,130.6187,130.8553,130.5595,130.8454,14498.0
2022-12-02 15:10:00,132.66,132.81,132.58,132.79,9343.0,130.7961,130.944,130.7173,130.9243,9343.0
2022-12-02 15:20:00,132.76,132.86,132.56,132.68,21857.0,130.8947,130.9933,130.6975,130.8159,21857.0
2022-12-02 15:30:00,132.67,132.7,132.31,132.37,23090.0,130.806,130.8356,130.451,130.5102,23090.0
2022-12-02 15:40:00,132.38,132.39,132.08,132.12,24559.0,130.5201,130.5299,130.2243,130.2637,24559.0
2022-12-02 15:50:00,132.14,132.44,132.09,132.3,97539.0,130.2834,130.5792,130.2341,130.4412,97539.0
2022-12-05 09:30:00,131.86,132.79,131.62,132.3,63376.0,130.0074,130.9243,129.7707,130.4412,63376.0
2022-12-05 09:40:00,132.29,132.71,132.06,132.35,34321.0,130.4313,130.8454,130.2046,130.4905,34321.0
2022-12-05 09:50:00,132.42,132.72,132.36,132.55,20506.0,130.5595,130.8553,130.5003,130.6877,20506.0
2022-12-05 10:00:00,132.47,132.47,131.86,132.07,8365.0,130.6088,130.6088,130.0074,130.2144,8365.0
2022-12-05 10:10:00,132.16,132.64,132.13,132.63,8671.0,130.3032,130.7764,130.2736,130.7666,8671.0
2022-12-05 10:20:00,132.62,132.92,132.58,132.82,15294.0,130.7567,131.0525,130.7173,130.9539,15294.0
2022-12-05 10:30:00,132.85,133.12,132.64,133.1,24833.0,130.9835,131.2497,130.7764,131.2299,24833.0
2022-12-05 10:40:00,133.12,133.18,132.78,133.09,15395.0,131.2497,131.3088,130.9144,131.2201,15395.0
2022-12-05 10:50:00,133.11,133.34,133.06,133.14,41764.0,131.2398,131.4666,131.1905,131.2694,41764.0
2022-12-05 11:00:00,133.24,133.24,132.54,132.88,37690.0,131.368,131.368,130.6778,131.013,37690.0
2022-12-05 11:10:00,132.89,133.01,132.51,132.51,15216.0,131.0229,131.1412,130.6482,130.6482,15216.0
2022-12-05 11:20:00,132.55,132.73,132.48,132.71,11126.0,130.6877,130.8651,130.6187,130.8454,11126.0
2022-12-05 11:30:00,132.72,132.79,132.54,132.62,20082.0,130.8553,130.9243,130.6778,130.7567,20082.0
2022-12-05 11:40:00,132.58,132.77,132.56,132.59,9218.0,130.7173,130.9046,130.6975,130.7271,9218.0
2022-12-05 11:50:00,132.59,132.74,132.43,132.55,10771.0,130.7271,130.875,130.5694,130.6877,10771.0
2022-12-05 12:00:00,132.55,132.55,132.14,132.27,12379.0,130.6877,130.6877,130.2834,130.4116,12379.0
2022-12-05 12:10:00,132.21,132.42,132.15,132.42,9093.0,130.3525,130.5595,130.2933,130.5595,9093.0
2022-12-05 12:20:00,132.43,132.49,132.32,132.33,6484.0,130.5694,130.6285,130.4609,130.4708,6484.0
2022-12-05 12:30:00,132.3,132.33,131.98,132.04,16012.0,130.4412,130.4708,130.1257,130.1848,16012.0
2022-12-05 12:40:00,132.0,132.19,131.92,132.03,16961.0,130.1454,130.3327,130.0665,130.175,16961.0
2022-12-05 12:50:00,132.01,132.02,131.87,131.89,18993.0,130.1553,130.1651,130.0172,130.0369,18993.0
2022-12-05 13:00:00,131.92,132.04,131.82,131.92,6415.0,130.0665,130.1848,129.9679,130.0665,6415.0
2022-12-05 13:10:00,131.92,132.04,131.89,131.96,7894.0,130.0665,130.1848,130.0369,130.106,7894.0
2022-12-05 13:20:00,131.99,132.0,131.65,131.86,15496.0,130.1355,130.1454,129.8003,130.0074,15496.0
2022-12-05 13:30:00,131.9,131.93,131.76,131.9,7700.0,130.0468,130.0764,129.9088,130.0468,7700.0
2022-12-05 13:40:00,131.89,131.92,131.77,131.77,6506.0,130.0369,130.0665,129.9186,129.9186,6506.0
2022-12-05 13:50:00,131.79,131.79,131.33,131.4,14213.0,129.9384,129.9384,129.4848,129.5538,14213.0
2022-12-05 14:00:00,131.43,131.43,131.09,131.09,8689.0,129.5834,129.5834,129.2482,129.2482,8689.0
2022-12-05 14:10:00,131.14,131.34,131.12,131.16,11402.0,129.2975,129.4947,129.2778,129.3172,11402.0
2022-12-05 14:20:00,131.19,131.19,130.92,130.94,12634.0,129.3468,129.3468,129.0806,129.1003,12634.0
2022-12-05 14:30:00,130.94,130.94,130.65,130.67,10540.0,129.1003,129.1003,128.8144,128.8341,10540.0
2022-12-05 14:40:00,130.67,130.67,130.38,130.48,15146.0,128.8341,128.8341,128.5482,128.6468,15146.0
2022-12-05 14:50:00,130.52,130.58,130.32,130.35,18474.0,128.6862,128.7454,128.489,128.5186,18474.0
2022-12-05 15:00:00,130.33,130.44,130.28,130.43,24603.0,128.4989,128.6073,128.4496,128.5975,24603.0
2022-12-05 15:10:00,130.46,130.49,130.15,130.22,24042.0,128.627,128.6566,128.3214,128.3904,24042.0
2022-12-05 15:20:00,130.24,130.26,130.05,130.09,28044.0,128.4101,128.4299,128.2228,128.2622,28044.0
2022-12-05 15:30:00,130.09,130.68,130.09,130.46,49873.0,128.2622,128.8439,128.2622,128.627,49873.0
2022-12-05 15:40:00,130.46,130.47,130.09,130.09,49510.0,128.627,128.6369,128.2622,128.2622,49510.0
2022-12-05 15:50:00,130.06,130.59,130.01,130.39,194133.0,128.2327,128.7552,128.1834,128.558,194133.0
2022-12-06 09:30:00,130.16,130.16,128.6,128.61,63580.0,128.3313,128.3313,126.7932,126.803,63580.0
2022-12-06 09:40:00,128.73,128.81,127.4,127.93,64589.0,126.9213,127.0002,125.61,126.1326,64589.0
2022-12-06 09:50:00,127.86,128.58,127.86,128.42,54201.0,126.0636,126.7735,126.0636,126.6157,54201.0
2022-12-06 10:00:00,128.24,128.29,127.8,127.97,18544.0,126.4382,126.4875,126.0044,126.172,18544.0
2022-12-06 10:10:00,128.01,128.13,127.51,127.64,21795.0,126.2115,126.3298,125.7185,125.8467,21795.0
2022-12-06 10:20:00,127.59,127.66,127.11,127.11,15691.0,125.7974,125.8664,125.3241,125.3241,15691.0
2022-12-06 10:30:00,127.1,127.6,127.03,127.38,11845.0,125.3142,125.8072,125.2452,125.5903,11845.0
2022-12-06 10:40:00,127.38,127.43,127.11,127.2,18687.0,125.5903,125.6396,125.3241,125.4128,18687.0
2022-12-06 10:50:00,127.2,127.83,127.2,127.53,28007.0,125.4128,126.034,125.4128,125.7382,28007.0
2022-12-06 11:00:00,127.53,127.54,127.25,127.52,24409.0,125.7382,125.7481,125.4621,125.7283,24409.0
2022-12-06 11:10:00,127.55,127.78,127.48,127.6,12624.0,125.7579,125.9847,125.6889,125.8072,12624.0
2022-12-06 11:20:00,127.64,127.93,127.63,127.8,32302.0,125.8467,126.1326,125.8368,126.0044,32302.0
2022-12-06 11:30:00,127.82,127.91,127.68,127.72,18232.0,126.0241,126.1129,125.8861,125.9255,18232.0
2022-12-06 11:40:00,127.74,127.95,127.6,127.95,10045.0,125.9453,126.1523,125.8072,126.1523,10045.0
2022-12-06 11:50:00,128.0,128.13,127.85,127.86,12285.0,126.2016,126.3298,126.0537,126.0636,12285.0
2022-12-06 12:00:00,127.86,127.92,127.69,127.77,14753.0,126.0636,126.1227,125.896,125.9748,14753.0
2022-12-06 12:10:00,127.76,127.76,127.39,127.45,10588.0,125.965,125.965,125.6002,125.6593,10588.0
2022-12-06 12:20:00,127.46,127.73,127.45,127.73,14625.0,125.6692,125.9354,125.6593,125.9354,14625.0
2022-12-06 12:30:00,127.73,127.75,127.41,127.45,13640.0,125.9354,125.9551,125.6199,125.6593,13640.0
2022-12-06 12:40:00,127.44,127.48,127.29,127.43,6971.0,125.6495,125.6889,125.5016,125.6396,6971.0
2022-12-06 12:50:00,127.45,127.58,127.36,127.47,17068.0,125.6593,125.7875,125.5706,125.6791,17068.0
2022-12-06 13:00:00,127.44,127.54,127.31,127.31,9841.0,125.6495,125.7481,125.5213,125.5213,9841.0
2022-12-06 13:10:00,127.32,127.32,127.2,127.2,5941.0,125.5312,125.5312,125.4128,125.4128,5941.0
2022-12-06 13:20:00,127.19,127.25,127.01,127.01,6643.0,125.403,125.4621,125.2255,125.2255,6643.0
2022-12-06 13:30:00,127.03,127.07,126.92,126.99,7982.0,125.2452,125.2847,125.1368,125.2058,7982.0
2022-12-06 13:40:00,127.0,127.17,126.96,127.17,13983.0,125.2157,125.3833,125.1762,125.3833,13983.0
2022-12-06 13:50:00,127.15,127.2,126.99,127.05,12430.0,125.3635,125.4128,125.2058,125.265,12430.0
2022-12-06 14:00:00,127.09,127.1,126.75,126.86,9573.0,125.3044,125.3142,124.9692,125.0776,9573.0
2022-12-06 14:10:00,126.84,127.23,126.8,127.17,7426.0,125.0579,125.4424,125.0185,125.3833,7426.0
2022-12-06 14:20:00,127.16,127.21,127.07,127.15,4447.0,125.3734,125.4227,125.2847,125.3635,4447.0
2022-12-06 14:30:00,127.14,127.21,126.94,127.03,8884.0,125.3537,125.4227,125.1565,125.2452,8884.0
2022-12-06 14:40:00,127.06,127.14,127.0,127.12,4800.0,125.2748,125.3537,125.2157,125.334,4800.0
2022-12-06 14:50:00,127.1,127.34,127.03,127.29,15134.0,125.3142,125.5509,125.2452,125.5016,15134.0
2022-12-06 15:00:00,127.32,127.48,127.3,127.33,9675.0,125.5312,125.6889,125.5114,125.541,9675.0
2022-12-06 15:10:00,127.35,127.35,126.96,127.03,10946.0,125.5607,125.5607,125.1762,125.2452,10946.0
2022-12-06 15:20:00,127.01,127.15,126.86,126.89,17244.0,125.2255,125.3635,125.0776,125.1072,17244.0
2022-12-06 15:30:00,126.89,127.03,126.79,127.03,33271.0,125.1072,125.2452,125.0086,125.2452,33271.0
2022-12-06 15:40:00,127.12,127.66,127.02,127.64,45811.0,125.334,125.8664,125.2354,125.8467,45811.0
2022-12-06 15:50:00,127.69,127.77,127.29,127.4,133437.0,125.896,125.9748,125.5016,125.61,133437.0
2022-12-07 09:30:00,127.97,128.1,127.34,128.1,24592.0,126.172,126.3002,125.5509,126.3002,24592.0
2022-12-07 09:40:00,127.97,127.97,127.5,127.58,10121.0,126.172,126.172,125.7086,125.7875,10121.0
2022-12-07 09:50:00,127.59,127.59,127.09,127.3,9873.0,125.7974,125.7974,125.3044,125.5114,9873.0
2022-12-07 10:00:00,127.3,127.56,126.92,127.1,33327.0,125.5114,125.7678,125.1368,125.3142,33327.0
2022-12-07 10:10:00,127.1,127.1,126.65,126.84,20855.0,125.3142,125.3142,124.8706,125.0579,20855.0
2022-12-07 10:20:00,126.71,126.95,126.61,126.92,17668.0,124.9297,125.1664,124.8311,125.1368,17668.0
2022-12-07 10:30:00,126.97,127.02,126.31,126.34,10561.0,125.1861,125.2354,124.5353,124.5649,10561.0
2022-12-07 10:40:00,126.35,126.82,126.31,126.65,20794.0,124.5748,125.0382,124.5353,124.8706,20794.0
2022-12-07 10:50:00,126.68,127.16,126.62,126.89,21734.0,124.9001,125.3734,124.841,125.1072,21734.0
2022-12-07 11:00:00,126.98,127.2,126.69,126.75,16853.0,125.1959,125.4128,124.91,124.9692,16853.0
2022-12-07 11:10:00,126.78,126.78,126.37,126.37,14396.0,124.9987,124.9987,124.5945,124.5945,14396.0
2022-12-07 11:20:00,126.35,126.35,125.93,126.06,12027.0,124.5748,124.5748,124.1607,124.2889,12027.0
2022-12-07 11:30:00,126.02,126.38,125.95,126.22,24535.0,124.2494,124.6044,124.1804,124.4466,24535.0
2022-12-07 11:40:00,126.14,126.31,126.05,126.26,14727.0,124.3677,124.5353,124.279,124.4861,14727.0
2022-12-07 11:50:00,126.25,126.36,126.09,126.22,13933.0,124.4762,124.5846,124.3184,124.4466,13933.0
2022-12-07 12:00:00,126.2,126.29,125.97,126.09,7649.0,124.4269,124.5156,124.2001,124.3184,7649.0
2022-12-07 12:10:00,126.12,126.23,126.01,126.23,12068.0,124.348,124.4565,124.2396,124.4565,12068.0
2022-12-07 12:20:00,126.16,126.16,125.84,125.93,4960.0,124.3875,124.3875,124.072,124.1607,4960.0
2022-12-07 12:30:00,125.88,125.89,125.71,125.83,8687.0,124.1114,124.1212,123.9438,124.0621,8687.0
2022-12-07 12:40:00,125.87,125.91,125.72,125.76,11205.0,124.1015,124.141,123.9536,123.9931,11205.0
2022-12-07 12:50:00,125.83,125.83,125.64,125.69,5333.0,124.0621,124.0621,123.8748,123.9241,5333.0
2022-12-07 13:00:00,125.69,125.77,125.63,125.75,4777.0,123.9241,124.0029,123.8649,123.9832,4777.0
2022-12-07 13:10:00,125.8,126.0,125.73,125.97,4419.0,124.0325,124.2297,123.9635,124.2001,4419.0
2022-12-07 13:20:00,125.95,126.06,125.86,125.95,8371.0,124.1804,124.2889,124.0917,124.1804,8371.0
2022-12-07 13:30:00,125.89,126.18,125.87,125.89,15471.0,124.1212,124.4072,124.1015,124.1212,15471.0
2022-12-07 13:40:00,125.87,125.93,125.76,125.77,5390.0,124.1015,124.1607,123.9931,124.0029,5390.0
2022-12-07 13:50:00,125.75,125.75,125.53,125.59,6681.0,123.9832,123.9832,123.7663,123.8255,6681.0
2022-12-07 14:00:00,125.59,125.59,125.34,125.36,12212.0,123.8255,123.8255,123.579,123.5987,12212.0
2022-12-07 14:10:00,125.34,125.62,125.32,125.51,8028.0,123.579,123.855,123.5593,123.7466,8028.0
2022-12-07 14:20:00,125.51,125.62,125.36,125.6,6737.0,123.7466,123.855,123.5987,123.8353,6737.0
2022-12-07 14:30:00,125.59,125.88,125.55,125.87,6825.0,123.8255,124.1114,123.786,124.1015,6825.0
2022-12-07 14:40:00,125.87,125.94,125.82,125.83,10944.0,124.1015,124.1705,124.0522,124.0621,10944.0
2022-12-07 14:50:00,125.83,125.83,125.55,125.65,10437.0,124.0621,124.0621,123.786,123.8846,10437.0
2022-12-07 15:00:00,125.65,125.86,125.57,125.57,8754.0,123.8846,124.0917,123.8057,123.8057,8754.0
2022-12-07 15:10:00,125.58,126.08,125.53,125.8,19014.0,123.8156,124.3086,123.7663,124.0325,19014.0
2022-12-07 15:20:00,125.79,125.96,125.71,125.94,22479.0,124.0227,124.1903,123.9438,124.1705,22479.0
2022-12-07 15:30:00,125.94,126.1,125.91,126.05,26645.0,124.1705,124.3283,124.141,124.279,26645.0
2022-12-07 15:40:00,126.05,126.06,125.81,125.91,37282.0,124.279,124.2889,124.0424,124.141,37282.0
2022-12-07 15:50:00,125.92,126.15,125.85,125.97,126565.0,124.1508,124.3776,124.0818,124.2001,126565.0
2022-12-08 09:30:00,127.05,127.13,125.38,125.71,26707.0,125.265,125.3438,123.6184,123.9438,26707.0
2022-12-08 09:40:00,125.63,126.07,125.47,125.55,49682.0,123.8649,124.2987,123.7072,123.786,49682.0
2022-12-08 09:50:00,125.56,126.45,125.55,126.29,32085.0,123.7959,124.6734,123.786,124.5156,32085.0
2022-12-08 10:00:00,126.36,126.85,126.3,126.39,109470.0,124.5846,125.0678,124.5255,124.6142,109470.0
2022-12-08 10:10:00,126.45,127.25,126.36,126.78,128519.0,124.6734,125.4621,124.5846,124.9987,128519.0
2022-12-08 10:20:00,126.76,127.15,126.27,126.91,70739.0,124.979,125.3635,124.4959,125.1269,70739.0
2022-12-08 10:30:00,126.91,127.02,126.43,126.49,23513.0,125.1269,125.2354,124.6537,124.7128,23513.0
2022-12-08 10:40:00,126.49,126.99,126.35,126.89,35302.0,124.7128,125.2058,124.5748,125.1072,35302.0
2022-12-08 10:50:00,126.95,127.08,126.78,127.02,30556.0,125.1664,125.2945,124.9987,125.2354,30556.0
2022-12-08 11:00:00,126.98,127.08,126.58,126.6,17965.0,125.1959,125.2945,124.8016,124.8213,17965.0
2022-12-08 11:10:00,126.63,126.92,126.55,126.8,35390.0,124.8509,125.1368,124.772,125.0185,35390.0
2022-12-08 11:20:00,126.87,127.03,126.64,126.99,16687.0,125.0875,125.2452,124.8607,125.2058,16687.0
2022-12-08 11:30:00,126.96,127.07,126.71,126.9,21688.0,125.1762,125.2847,124.9297,125.1171,21688.0
2022-12-08 11:40:00,126.92,127.45,126.79,127.37,62867.0,125.1368,125.6593,125.0086,125.5805,62867.0
2022-12-08 11:50:00,127.39,127.48,127.25,127.32,50599.0,125.6002,125.6889,125.4621,125.5312,50599.0
2022-12-08 12:00:00,127.32,127.32,127.19,127.3,11832.0,125.5312,125.5312,125.403,125.5114,11832.0
2022-12-08 12:10:00,127.3,127.3,126.92,126.99,17314.0,125.5114,125.5114,125.1368,125.2058,17314.0
2022-12-08 12:20:00,126.96,127.0,126.67,126.83,17440.0,125.1762,125.2157,124.8903,125.048,17440.0
2022-12-08 12:30:00,126.9,126.91,126.52,126.53,14221.0,125.1171,125.1269,124.7424,124.7523,14221.0
2022-12-08 12:40:00,126.53,126.6,126.43,126.5,8142.0,124.7523,124.8213,124.6537,124.7227,8142.0
2022-12-08 12:50:00,126.54,126.69,126.53,126.57,6264.0,124.7621,124.91,124.7523,124.7917,6264.0
2022-12-08 13:00:00,126.59,126.62,126.44,126.5,9400.0,124.8114,124.841,124.6635,124.7227,9400.0
2022-12-08 13:10:00,126.47,126.48,126.29,126.37,8544.0,124.6931,124.703,124.5156,124.5945,8544.0
2022-12-08 13:20:00,126.36,126.43,126.14,126.41,8313.0,124.5846,124.6537,124.3677,124.6339,8313.0
2022-12-08 13:30:00,126.45,126.53,126.35,126.51,6614.0,124.6734,124.7523,124.5748,124.7325,6614.0
2022-12-08 13:40:00,126.53,126.68,126.52,126.6,7614.0,124.7523,124.9001,124.7424,124.8213,7614.0
2022-12-08 13:50:00,126.6,126.6,125.92,126.58,31818.0,124.8213,124.8213,124.1508,124.8016,31818.0
2022-12-08 14:00:00,126.56,126.56,125.72,125.86,15190.0,124.7818,124.7818,123.9536,124.0917,15190.0
2022-12-08 14:10:00,125.82,125.84,125.57,125.58,22613.0,124.0522,124.072,123.8057,123.8156,22613.0
2022-12-08 14:20:00,125.57,125.61,125.38,125.41,23082.0,123.8057,123.8452,123.6184,123.648,23082.0
2022-12-08 14:30:00,125.38,125.5,125.23,125.45,13045.0,123.6184,123.7367,123.4705,123.6874,13045.0
2022-12-08 14:40:00,125.46,125.75,125.46,125.46,18344.0,123.6973,123.9832,123.6973,123.6973,18344.0
2022-12-08 14:50:00,125.46,125.75,125.37,125.6,11955.0,123.6973,123.9832,123.6086,123.8353,11955.0
2022-12-08 15:00:00,125.6,125.87,125.53,125.87,14755.0,123.8353,124.1015,123.7663,124.1015,14755.0
2022-12-08 15:10:00,125.9,126.07,125.81,126.05,12373.0,124.1311,124.2987,124.0424,124.279,12373.0
2022-12-08 15:20:00,126.03,126.36,126.0,126.23,13688.0,124.2593,124.5846,124.2297,124.4565,13688.0
2022-12-08 15:30:00,126.23,126.33,125.89,125.9,18636.0,124.4565,124.5551,124.1212,124.1311,18636.0
2022-12-08 15:40:00,125.87,125.99,125.74,125.84,43945.0,124.1015,124.2198,123.9734,124.072,43945.0
2022-12-08 15:50:00,125.85,126.17,125.73,126.12,140510.0,124.0818,124.3973,123.9635,124.348,140510.0
2022-12-09 09:30:00,126.1,126.1,124.18,125.52,76642.0,124.3283,124.3283,122.4353,123.7564,76642.0
2022-12-09 09:40:00,125.45,126.01,125.37,125.45,64663.0,123.6874,124.2396,123.6086,123.6874,64663.0
2022-12-09 09:50:00,125.45,125.45,124.93,125.07,15717.0,123.6874,123.6874,123.1747,123.3128,15717.0
2022-12-09 10:00:00,125.12,125.2,124.69,124.84,15029.0,123.3621,123.4409,122.9381,123.086,15029.0
2022-12-09 10:10:00,124.83,125.03,124.53,124.64,9718.0,123.0761,123.2733,122.7804,122.8888,9718.0
2022-12-09 10:20:00,124.57,124.61,124.38,124.5,12501.0,122.8198,122.8592,122.6325,122.7508,12501.0
2022-12-09 10:30:00,124.55,124.85,124.52,124.74,12670.0,122.8001,123.0959,122.7705,122.9874,12670.0
2022-12-09 10:40:00,124.74,124.78,124.34,124.43,10028.0,122.9874,123.0268,122.593,122.6818,10028.0
2022-12-09 10:50:00,124.4,124.83,124.36,124.81,17310.0,122.6522,123.0761,122.6127,123.0564,17310.0
2022-12-09 11:00:00,124.84,124.91,124.59,124.62,20018.0,123.086,123.155,122.8395,122.8691,20018.0
2022-12-09 11:10:00,124.58,124.59,124.33,124.46,7063.0,122.8297,122.8395,122.5832,122.7113,7063.0
2022-12-09 11:20:00,124.46,125.11,124.46,125.11,80402.0,122.7113,123.3522,122.7113,123.3522,80402.0
2022-12-09 11:30:00,125.08,125.51,124.87,125.36,137658.0,123.3226,123.7466,123.1156,123.5987,137658.0
2022-12-09 11:40:00,125.42,125.43,125.02,125.05,11357.0,123.6579,123.6677,123.2635,123.2931,11357.0
2022-12-09 11:50:00,125.05,125.15,124.94,125.01,13867.0,123.2931,123.3916,123.1846,123.2536,13867.0
2022-12-09 12:00:00,125.05,125.13,124.88,124.93,8203.0,123.2931,123.3719,123.1254,123.1747,8203.0
2022-12-09 12:10:00,124.93,125.07,124.8,124.87,11418.0,123.1747,123.3128,123.0466,123.1156,11418.0
2022-12-09 12:20:00,124.83,124.84,124.72,124.82,9610.0,123.0761,123.086,122.9677,123.0663,9610.0
2022-12-09 12:30:00,124.83,124.91,124.7,124.78,5465.0,123.0761,123.155,122.948,123.0268,5465.0
2022-12-09 12:40:00,124.75,124.75,124.52,124.57,5658.0,122.9973,122.9973,122.7705,122.8198,5658.0
2022-12-09 12:50:00,124.57,124.62,124.54,124.55,8647.0,122.8198,122.8691,122.7902,122.8001,8647.0
2022-12-09 13:00:00,124.54,124.58,124.43,124.43,10763.0,122.7902,122.8297,122.6818,122.6818,10763.0
2022-12-09 13:10:00,124.43,124.52,124.39,124.44,9631.0,122.6818,122.7705,122.6423,122.6916,9631.0
2022-12-09 13:20:00,124.46,124.79,124.38,124.76,47294.0,122.7113,123.0367,122.6325,123.0071,47294.0
2022-12-09 13:30:00,124.76,125.0,124.75,124.94,8538.0,123.0071,123.2438,122.9973,123.1846,8538.0
2022-12-09 13:40:00,124.94,125.53,124.81,125.45,93777.0,123.1846,123.7663,123.0564,123.6874,93777.0
2022-12-09 13:50:00,125.46,125.48,125.24,125.35,20377.0,123.6973,123.717,123.4804,123.5888,20377.0
2022-12-09 14:00:00,125.37,125.38,125.24,125.24,8268.0,123.6086,123.6184,123.4804,123.4804,8268.0
2022-12-09 14:10:00,125.24,125.3,125.12,125.28,5652.0,123.4804,123.5395,123.3621,123.5198,5652.0
2022-12-09 14:20:00,125.31,125.31,125.17,125.17,6514.0,123.5494,123.5494,123.4114,123.4114,6514.0
2022-12-09 14:30:00,125.16,125.18,125.03,125.11,8802.0,123.4015,123.4212,123.2733,123.3522,8802.0
2022-12-09 14:40:00,125.12,125.15,124.99,125.06,12252.0,123.3621,123.3916,123.2339,123.3029,12252.0
2022-12-09 14:50:00,125.05,125.21,125.02,125.07,19121.0,123.2931,123.4508,123.2635,123.3128,19121.0
2022-12-09 15:00:00,125.06,125.13,124.96,125.03,13727.0,123.3029,123.3719,123.2043,123.2733,13727.0
2022-12-09 15:10:00,125.03,125.08,124.93,125.01,39000.0,123.2733,123.3226,123.1747,123.2536,39000.0
2022-12-09 15:20:00,125.01,125.19,125.01,125.05,17693.0,123.2536,123.4311,123.2536,123.2931,17693.0
2022-12-09 15:30:00,125.04,125.08,124.76,124.8,21255.0,123.2832,123.3226,123.0071,123.0466,21255.0
2022-12-09 15:40:00,124.77,124.95,124.63,124.77,36105.0,123.017,123.1945,122.879,123.017,36105.0
2022-12-09 15:50:00,124.76,124.78,124.53,124.69,129284.0,123.0071,123.0268,122.7804,122.9381,129284.0
2022-12-12 09:30:00,125.75,126.12,124.18,124.54,34813.0,123.9832,124.348,122.4353,122.7902,34813.0
2022-12-12 09:40:00,124.62,125.06,124.47,125.0,15610.0,122.8691,123.3029,122.7212,123.2438,15610.0
2022-12-12 09:50:00,125.0,125.16,124.91,124.98,21364.0,123.2438,123.4015,123.155,123.224,21364.0
2022-12-12 10:00:00,124.95,124.95,124.69,124.7,9116.0,123.1945,123.1945,122.9381,122.948,9116.0
2022-12-12 10:10:00,124.7,124.7,124.08,124.09,18072.0,122.948,122.948,122.3367,122.3465,18072.0
2022-12-12 10:20:00,124.15,124.34,124.0,124.01,23657.0,122.4057,122.593,122.2578,122.2677,23657.0
2022-12-12 10:30:00,124.0,124.05,123.83,123.9,25144.0,122.2578,122.3071,122.0902,122.1592,25144.0
2022-12-12 10:40:00,123.9,124.0,123.61,123.63,44094.0,122.1592,122.2578,121.8733,121.893,44094.0
2022-12-12 10:50:00,123.61,123.7,123.47,123.7,28575.0,121.8733,121.962,121.7353,121.962,28575.0
2022-12-12 11:00:00,123.68,123.83,123.67,123.8,30178.0,121.9423,122.0902,121.9324,122.0606,30178.0
2022-12-12 11:10:00,123.79,123.86,123.65,123.84,20292.0,122.0508,122.1198,121.9127,122.1001,20292.0
2022-12-12 11:20:00,123.86,123.89,123.66,123.76,13900.0,122.1198,122.1493,121.9226,122.0212,13900.0
2022-12-12 11:30:00,123.76,123.78,123.59,123.67,10821.0,122.0212,122.0409,121.8536,121.9324,10821.0
2022-12-12 11:40:00,123.64,124.08,123.63,124.03,24790.0,121.9029,122.3367,121.893,122.2874,24790.0
2022-12-12 11:50:00,124.08,124.33,124.06,124.33,21356.0,122.3367,122.5832,122.317,122.5832,21356.0
2022-12-12 12:00:00,124.33,124.63,124.29,124.55,8060.0,122.5832,122.879,122.5437,122.8001,8060.0
2022-12-12 12:10:00,124.57,124.69,124.48,124.68,9841.0,122.8198,122.9381,122.7311,122.9282,9841.0
2022-12-12 12:20:00,124.66,124.73,124.53,124.57,7371.0,122.9085,122.9775,122.7804,122.8198,7371.0
2022-12-12 12:30:00,124.63,124.63,124.26,124.29,14703.0,122.879,122.879,122.5142,122.5437,14703.0
2022-12-12 12:40:00,124.31,124.36,124.2,124.26,11527.0,122.5634,122.6127,122.455,122.5142,11527.0
2022-12-12 12:50:00,124.28,124.31,124.17,124.27,14357.0,122.5339,122.5634,122.4254,122.524,14357.0
2022-12-12 13:00:00,124.24,124.34,124.1,124.25,18347.0,122.4944,122.593,122.3564,122.5043,18347.0
2022-12-12 13:10:00,124.21,124.27,124.14,124.21,13311.0,122.4649,122.524,122.3958,122.4649,13311.0
2022-12-12 13:20:00,124.23,124.28,124.14,124.2,21488.0,122.4846,122.5339,122.3958,122.455,21488.0
2022-12-12 13:30:00,124.22,124.41,124.21,124.33,17634.0,122.4747,122.662,122.4649,122.5832,17634.0
2022-12-12 13:40:00,124.31,124.4,124.31,124.37,18197.0,122.5634,122.6522,122.5634,122.6226,18197.0
2022-12-12 13:50:00,124.37,124.39,124.21,124.29,13790.0,122.6226,122.6423,122.4649,122.5437,13790.0
2022-12-12 14:00:00,124.3,124.3,124.12,124.16,15196.0,122.5536,122.5536,122.3761,122.4156,15196.0
2022-12-12 14:10:00,124.15,124.31,124.03,124.31,11995.0,122.4057,122.5634,122.2874,122.5634,11995.0
2022-12-12 14:20:00,124.34,124.45,124.3,124.4,10567.0,122.593,122.7015,122.5536,122.6522,10567.0
2022-12-12 14:30:00,124.38,124.42,124.22,124.4,19095.0,122.6325,122.6719,122.4747,122.6522,19095.0
2022-12-12 14:40:00,124.42,124.78,124.41,124.68,14526.0,122.6719,123.0268,122.662,122.9282,14526.0
2022-12-12 14:50:00,124.61,124.78,124.61,124.78,8582.0,122.8592,123.0268,122.8592,123.0268,8582.0
2022-12-12 15:00:00,124.82,124.83,124.66,124.76,12731.0,123.0663,123.0761,122.9085,123.0071,12731.0
2022-12-12 15:10:00,124.74,124.88,124.51,124.86,27374.0,122.9874,123.1254,122.7606,123.1057,27374.0
2022-12-12 15:20:00,124.88,125.34,124.83,125.28,27629.0,123.1254,123.579,123.0761,123.5198,27629.0
2022-12-12 15:30:00,125.28,125.38,125.21,125.3,28273.0,123.5198,123.6184,123.4508,123.5395,28273.0
2022-12-12 15:40:00,125.31,125.42,125.18,125.19,32337.0,123.5494,123.6579,123.4212,123.4311,32337.0
2022-12-12 15:50:00,125.17,125.63,125.17,125.61,106618.0,123.4114,123.8649,123.4114,123.8452,106618.0
2022-12-13 09:30:00,127.76,128.91,127.76,128.12,123540.0,125.965,127.0988,125.965,126.3199,123540.0
2022-12-13 09:40:00,127.99,128.65,127.68,128.0,59453.0,126.1917,126.8425,125.8861,126.2016,59453.0
2022-12-13 09:50:00,127.92,128.11,127.6,127.87,27669.0,126.1227,126.3101,125.8072,126.0734,27669.0
2022-12-13 10:00:00,127.92,127.94,126.96,127.19,68692.0,126.1227,126.1424,125.1762,125.403,68692.0
2022-12-13 10:10:00,127.18,127.34,126.97,127.34,71983.0,125.3931,125.5509,125.1861,125.5509,71983.0
2022-12-13 10:20:00,127.29,127.29,126.23,126.48,36108.0,125.5016,125.5016,124.4565,124.703,36108.0
2022-12-13 10:30:00,126.48,127.04,126.05,126.05,48435.0,124.703,125.2551,124.279,124.279,48435.0
2022-12-13 10:40:00,126.08,126.46,126.04,126.05,55686.0,124.3086,124.6832,124.2691,124.279,55686.0
2022-12-13 10:50:00,126.05,126.22,125.95,126.13,69965.0,124.279,124.4466,124.1804,124.3579,69965.0
2022-12-13 11:00:00,126.19,126.4,125.71,125.98,39388.0,124.417,124.6241,123.9438,124.21,39388.0
2022-12-13 11:10:00,125.98,126.43,125.9,125.9,56248.0,124.21,124.6537,124.1311,124.1311,56248.0
2022-12-13 11:20:00,125.93,126.0,125.55,125.98,23478.0,124.1607,124.2297,123.786,124.21,23478.0
2022-12-13 11:30:00,125.94,126.42,125.94,125.97,60787.0,124.1705,124.6438,124.1705,124.2001,60787.0
2022-12-13 11:40:00,125.94,126.02,125.31,125.32,13634.0,124.1705,124.2494,123.5494,123.5593,13634.0
2022-12-13 11:50:00,125.29,125.44,124.85,125.39,17869.0,123.5297,123.6776,123.0959,123.6283,17869.0
2022-12-13 12:00:00,125.44,125.7,125.35,125.51,31503.0,123.6776,123.9339,123.5888,123.7466,31503.0
2022-12-13 12:10:00,125.49,125.52,125.11,125.17,26520.0,123.7269,123.7564,123.3522,123.4114,26520.0
2022-12-13 12:20:00,125.13,125.52,125.01,125.01,8311.0,123.3719,123.7564,123.2536,123.2536,8311.0
2022-12-13 12:30:00,124.9,124.95,124.64,124.89,6413.0,123.1452,123.1945,122.8888,123.1353,6413.0
2022-12-13 12:40:00,124.89,124.93,124.45,124.49,13769.0,123.1353,123.1747,122.7015,122.7409,13769.0
2022-12-13 12:50:00,124.48,124.84,124.46,124.77,17185.0,122.7311,123.086,122.7113,123.017,17185.0
2022-12-13 13:00:00,124.72,124.98,124.72,124.74,13204.0,122.9677,123.224,122.9677,122.9874,13204.0
2022-12-13 13:10:00,124.75,125.05,124.75,125.01,8747.0,122.9973,123.2931,122.9973,123.2536,8747.0
2022-12-13 13:20:00,125.01,125.11,124.88,124.9,29464.0,123.2536,123.3522,123.1254,123.1452,29464.0
2022-12-13 13:30:00,124.9,125.07,124.67,124.79,14479.0,123.1452,123.3128,122.9184,123.0367,14479.0
2022-12-13 13:40:00,124.79,124.94,124.61,124.71,14238.0,123.0367,123.1846,122.8592,122.9578,14238.0
2022-12-13 13:50:00,124.64,124.86,124.53,124.82,16298.0,122.8888,123.1057,122.7804,123.0663,16298.0
2022-12-13 14:00:00,124.84,125.32,124.71,125.27,20674.0,123.086,123.5593,122.9578,123.51,20674.0
2022-12-13 14:10:00,125.23,125.49,125.1,125.32,10450.0,123.4705,123.7269,123.3423,123.5593,10450.0
2022-12-13 14:20:00,125.31,125.64,125.3,125.46,15752.0,123.5494,123.8748,123.5395,123.6973,15752.0
2022-12-13 14:30:00,125.45,125.56,125.25,125.55,13671.0,123.6874,123.7959,123.4902,123.786,13671.0
2022-12-13 14:40:00,125.55,125.87,125.52,125.81,9775.0,123.786,124.1015,123.7564,124.0424,9775.0
2022-12-13 14:50:00,125.77,125.78,125.26,125.37,15904.0,124.0029,124.0128,123.5001,123.6086,15904.0
2022-12-13 15:00:00,125.35,125.35,124.88,125.12,29586.0,123.5888,123.5888,123.1254,123.3621,29586.0
2022-12-13 15:10:00,125.09,125.49,125.03,125.47,8663.0,123.3325,123.7269,123.2733,123.7072,8663.0
2022-12-13 15:20:00,125.4,125.54,125.32,125.5,15749.0,123.6381,123.7762,123.5593,123.7367,15749.0
2022-12-13 15:30:00,125.54,125.8,125.34,125.46,30646.0,123.7762,124.0325,123.579,123.6973,30646.0
2022-12-13 15:40:00,125.46,125.86,125.41,125.54,28213.0,123.6973,124.0917,123.648,123.7762,28213.0
2022-12-13 15:50:00,125.55,125.91,125.55,125.66,126687.0,123.786,124.141,123.786,123.8945,126687.0
2022-12-14 09:30:00,125.85,126.63,125.85,126.5,38410.0,124.0818,124.8509,124.0818,124.7227,38410.0
2022-12-14 09:40:00,126.48,126.6,125.64,125.73,19678.0,124.703,124.8213,123.8748,123.9635,19678.0
2022-12-14 09:50:00,125.73,125.96,125.56,125.67,8167.0,123.9635,124.1903,123.7959,123.9043,8167.0
2022-12-14 10:00:00,125.66,125.66,125.21,125.37,11820.0,123.8945,123.8945,123.4508,123.6086,11820.0
2022-12-14 10:10:00,125.41,125.68,125.32,125.51,22938.0,123.648,123.9142,123.5593,123.7466,22938.0
2022-12-14 10:20:00,125.49,125.57,125.29,125.49,9253.0,123.7269,123.8057,123.5297,123.7269,9253.0
2022-12-14 10:30:00,125.45,125.45,125.16,125.39,14114.0,123.6874,123.6874,123.4015,123.6283,14114.0
2022-12-14 10:40:00,125.39,125.6,125.32,125.54,9630.0,123.6283,123.8353,123.5593,123.7762,9630.0
2022-12-14 10:50:00,125.68,125.78,125.63,125.68,7242.0,123.9142,124.0128,123.8649,123.9142,7242.0
2022-12-14 11:00:00,125.69,125.95,125.64,125.74,13532.0,123.9241,124.1804,123.8748,123.9734,13532.0
2022-12-14 11:10:00,125.69,125.89,125.66,125.78,5746.0,123.9241,124.1212,123.8945,124.0128,5746.0
2022-12-14 11:20:00,125.79,125.87,125.68,125.69,11816.0,124.0227,124.1015,123.9142,123.9241,11816.0
2022-12-14 11:30:00,125.71,125.74,125.56,125.64,6667.0,123.9438,123.9734,123.7959,123.8748,6667.0
2022-12-14 11:40:00,125.71,125.71,125.44,125.54,7558.0,123.9438,123.9438,123.6776,123.7762,7558.0
2022-12-14 11:50:00,125.56,125.72,125.55,125.61,6019.0,123.7959,123.9536,123.786,123.8452,6019.0
2022-12-14 12:00:00,125.61,125.76,125.6,125.7,8813.0,123.8452,123.9931,123.8353,123.9339,8813.0
2022-12-14 12:10:00,125.66,125.68,125.36,125.68,10773.0,123.8945,123.9142,123.5987,123.9142,10773.0
2022-12-14 12:20:00,125.68,125.8,125.68,125.77,27073.0,123.9142,124.0325,123.9142,124.0029,27073.0
2022-12-14 12:30:00,125.75,125.87,125.72,125.84,8959.0,123.9832,124.1015,123.9536,124.072,8959.0
2022-12-14 12:40:00,125.85,125.96,125.82,125.96,12557.0,124.0818,124.1903,124.0522,124.1903,12557.0
2022-12-14 12:50:00,126.01,126.01,125.66,125.66,5555.0,124.2396,124.2396,123.8945,123.8945,5555.0
2022-12-14 13:00:00,125.67,125.73,125.63,125.69,5422.0,123.9043,123.9635,123.8649,123.9241,5422.0
2022-12-14 13:10:00,125.69,125.75,125.54,125.62,7245.0,123.9241,123.9832,123.7762,123.855,7245.0
2022-12-14 13:20:00,125.64,125.72,125.6,125.68,5406.0,123.8748,123.9536,123.8353,123.9142,5406.0
2022-12-14 13:30:00,125.71,126.1,125.71,126.1,8139.0,123.9438,124.3283,123.9438,124.3283,8139.0
2022-12-14 13:40:00,126.12,126.21,125.99,126.03,12367.0,124.348,124.4368,124.2198,124.2593,12367.0
2022-12-14 13:50:00,125.99,126.02,125.83,125.84,7961.0,124.2198,124.2494,124.0621,124.072,7961.0
2022-12-14 14:00:00,125.74,125.74,124.24,124.41,21231.0,123.9734,123.9734,122.4944,122.662,21231.0
2022-12-14 14:10:00,124.62,124.95,124.46,124.78,10015.0,122.8691,123.1945,122.7113,123.0268,10015.0
2022-12-14 14:20:00,124.73,124.91,124.5,124.74,20030.0,122.9775,123.155,122.7508,122.9874,20030.0
2022-12-14 14:30:00,124.7,124.81,123.77,124.05,21495.0,122.948,123.0564,122.031,122.3071,21495.0
2022-12-14 14:40:00,123.96,124.62,123.81,124.34,19607.0,122.2184,122.8691,122.0705,122.593,19607.0
2022-12-14 14:50:00,124.22,124.4,123.94,124.22,18349.0,122.4747,122.6522,122.1986,122.4747,18349.0
2022-12-14 15:00:00,124.29,125.23,124.13,125.01,55632.0,122.5437,123.4705,122.386,123.2536,55632.0
2022-12-14 15:10:00,125.13,126.11,125.08,125.58,39961.0,123.3719,124.3382,123.3226,123.8156,39961.0
2022-12-14 15:20:00,125.66,125.66,124.78,124.78,7684.0,123.8945,123.8945,123.0268,123.0268,7684.0
2022-12-14 15:30:00,124.73,124.76,124.37,124.58,12168.0,122.9775,123.0071,122.6226,122.8297,12168.0
2022-12-14 15:40:00,124.65,124.96,124.56,124.81,21866.0,122.8987,123.2043,122.8099,123.0564,21866.0
2022-12-14 15:50:00,124.79,125.06,124.6,124.65,78813.0,123.0367,123.3029,122.8494,122.8987,78813.0
2022-12-15 09:30:00,123.73,124.24,123.22,123.71,37316.0,121.9916,122.4944,121.4888,121.9719,37316.0
2022-12-15 09:40:00,123.62,123.9,123.54,123.68,10504.0,121.8831,122.1592,121.8043,121.9423,10504.0
2022-12-15 09:50:00,123.64,123.78,123.1,123.21,17783.0,121.9029,122.0409,121.3704,121.4789,17783.0
2022-12-15 10:00:00,123.23,123.3,123.08,123.15,8171.0,121.4986,121.5676,121.3507,121.4197,8171.0
2022-12-15 10:10:00,123.17,123.27,122.8,123.25,16787.0,121.4395,121.5381,121.0747,121.5183,16787.0
2022-12-15 10:20:00,123.21,123.33,123.04,123.1,10397.0,121.4789,121.5972,121.3113,121.3704,10397.0
2022-12-15 10:30:00,123.08,123.46,122.89,123.43,20248.0,121.3507,121.7254,121.1634,121.6958,20248.0
2022-12-15 10:40:00,123.41,123.41,122.96,122.96,9418.0,121.6761,121.6761,121.2324,121.2324,9418.0
2022-12-15 10:50:00,122.89,123.03,122.85,122.97,19004.0,121.1634,121.3014,121.124,121.2423,19004.0
2022-12-15 11:00:00,123.11,123.14,122.76,122.84,8954.0,121.3803,121.4099,121.0352,121.1141,8954.0
2022-12-15 11:10:00,122.84,122.98,122.55,122.78,14123.0,121.1141,121.2521,120.8282,121.0549,14123.0
2022-12-15 11:20:00,122.77,122.97,122.71,122.9,14078.0,121.0451,121.2423,120.9859,121.1733,14078.0
2022-12-15 11:30:00,122.92,123.09,122.77,123.0,14203.0,121.193,121.3606,121.0451,121.2719,14203.0
2022-12-15 11:40:00,123.0,123.0,122.73,122.73,11757.0,121.2719,121.2719,121.0056,121.0056,11757.0
2022-12-15 11:50:00,122.71,122.71,122.45,122.59,19460.0,120.9859,120.9859,120.7296,120.8676,19460.0
2022-12-15 12:00:00,122.6,122.82,122.41,122.47,8892.0,120.8775,121.0944,120.6901,120.7493,8892.0
2022-12-15 12:10:00,122.5,122.54,122.38,122.45,8416.0,120.7789,120.8183,120.6606,120.7296,8416.0
2022-12-15 12:20:00,122.4,122.43,122.09,122.28,8571.0,120.6803,120.7099,120.3746,120.562,8571.0
2022-12-15 12:30:00,122.31,122.45,122.2,122.22,8936.0,120.5915,120.7296,120.4831,120.5028,8936.0
2022-12-15 12:40:00,122.19,122.19,122.02,122.05,5186.0,120.4732,120.4732,120.3056,120.3352,5186.0
2022-12-15 12:50:00,122.08,122.12,121.86,121.86,8281.0,120.3648,120.4042,120.1479,120.1479,8281.0
2022-12-15 13:00:00,121.84,121.86,121.66,121.73,10031.0,120.1282,120.1479,119.9507,120.0197,10031.0
2022-12-15 13:10:00,121.7,121.89,121.7,121.85,11662.0,119.9901,120.1774,119.9901,120.138,11662.0
2022-12-15 13:20:00,121.88,122.03,121.73,121.78,14722.0,120.1676,120.3155,120.0197,120.069,14722.0
2022-12-15 13:30:00,121.78,121.78,121.57,121.68,4657.0,120.069,120.069,119.8619,119.9704,4657.0
2022-12-15 13:40:00,121.68,121.71,121.47,121.49,7752.0,119.9704,120.0,119.7634,119.7831,7752.0
2022-12-15 13:50:00,121.47,121.54,121.33,121.54,11025.0,119.7634,119.8324,119.6253,119.8324,11025.0
2022-12-15 14:00:00,121.5,121.58,121.47,121.49,6420.0,119.7929,119.8718,119.7634,119.7831,6420.0
2022-12-15 14:10:00,121.46,121.59,121.36,121.56,12201.0,119.7535,119.8817,119.6549,119.8521,12201.0
2022-12-15 14:20:00,121.59,121.66,121.48,121.62,12767.0,119.8817,119.9507,119.7732,119.9112,12767.0
2022-12-15 14:30:00,121.62,121.78,121.53,121.78,13658.0,119.9112,120.069,119.8225,120.069,13658.0
2022-12-15 14:40:00,121.75,121.98,121.68,121.8,12426.0,120.0394,120.2662,119.9704,120.0887,12426.0
2022-12-15 14:50:00,121.81,122.08,121.79,122.08,10927.0,120.0986,120.3648,120.0789,120.3648,10927.0
2022-12-15 15:00:00,122.05,122.22,122.05,122.18,15553.0,120.3352,120.5028,120.3352,120.4634,15553.0
2022-12-15 15:10:00,122.18,122.18,121.55,121.55,15421.0,120.4634,120.4634,119.8422,119.8422,15421.0
2022-12-15 15:20:00,121.57,121.96,121.5,121.93,15918.0,119.8619,120.2465,119.7929,120.2169,15918.0
2022-12-15 15:30:00,121.94,121.97,121.73,121.78,21306.0,120.2267,120.2563,120.0197,120.069,21306.0
2022-12-15 15:40:00,121.78,121.8,121.48,121.67,38171.0,120.069,120.0887,119.7732,119.9605,38171.0
2022-12-15 15:50:00,121.67,121.83,121.56,121.73,132453.0,119.9605,120.1183,119.8521,120.0197,132453.0
2022-12-16 09:30:00,120.77,121.01,120.3,120.74,303064.0,119.0732,119.3098,118.6098,119.0436,303064.0
2022-12-16 09:40:00,120.62,121.37,120.45,121.37,11375.0,118.9253,119.6648,118.7577,119.6648,11375.0
2022-12-16 09:50:00,121.24,121.3,120.92,121.28,9454.0,119.5366,119.5957,119.2211,119.576,9454.0
2022-12-16 10:00:00,121.29,121.33,120.79,120.85,9541.0,119.5859,119.6253,119.0929,119.1521,9541.0
2022-12-16 10:10:00,120.81,121.01,120.74,120.81,13538.0,119.1126,119.3098,119.0436,119.1126,13538.0
2022-12-16 10:20:00,120.81,121.1,120.69,121.05,9922.0,119.1126,119.3985,118.9943,119.3493,9922.0
2022-12-16 10:30:00,121.05,121.08,120.64,120.73,15433.0,119.3493,119.3788,118.945,119.0337,15433.0
2022-12-16 10:40:00,120.79,120.94,120.77,120.9,6249.0,119.0929,119.2408,119.0732,119.2014,6249.0
2022-12-16 10:50:00,120.9,120.94,120.74,120.93,10360.0,119.2014,119.2408,119.0436,119.2309,10360.0
2022-12-16 11:00:00,120.96,121.03,120.83,120.92,24976.0,119.2605,119.3295,119.1323,119.2211,24976.0
2022-12-16 11:10:00,120.92,121.17,120.72,120.94,27708.0,119.2211,119.4676,119.0239,119.2408,27708.0
2022-12-16 11:20:00,120.97,120.98,120.75,120.76,13327.0,119.2704,119.2802,119.0535,119.0633,13327.0
2022-12-16 11:30:00,120.74,120.96,120.74,120.9,19762.0,119.0436,119.2605,119.0436,119.2014,19762.0
2022-12-16 11:40:00,120.88,120.9,120.47,120.48,16984.0,119.1816,119.2014,118.7774,118.7873,16984.0
2022-12-16 11:50:00,120.51,120.86,120.47,120.72,13807.0,118.8168,119.1619,118.7774,119.0239,13807.0
2022-12-16 12:00:00,120.73,120.78,120.62,120.7,10529.0,119.0337,119.083,118.9253,119.0042,10529.0
2022-12-16 12:10:00,120.71,120.83,120.65,120.78,17343.0,119.014,119.1323,118.9549,119.083,17343.0
2022-12-16 12:20:00,120.74,120.74,120.32,120.38,16414.0,119.0436,119.0436,118.6295,118.6887,16414.0
2022-12-16 12:30:00,120.42,120.49,120.25,120.34,8174.0,118.7281,118.7971,118.5605,118.6492,8174.0
2022-12-16 12:40:00,120.29,120.29,120.05,120.1,10602.0,118.5999,118.5999,118.3633,118.4126,10602.0
2022-12-16 12:50:00,120.07,120.12,120.03,120.06,6629.0,118.383,118.4323,118.3436,118.3732,6629.0
2022-12-16 13:00:00,120.09,120.19,119.9,120.0,10363.0,118.4027,118.5013,118.2154,118.314,10363.0
2022-12-16 13:10:00,120.01,120.14,119.99,120.02,9529.0,118.3239,118.452,118.3041,118.3337,9529.0
2022-12-16 13:20:00,119.99,120.25,119.94,120.23,15056.0,118.3041,118.5605,118.2548,118.5408,15056.0
2022-12-16 13:30:00,120.21,120.32,120.18,120.26,19010.0,118.5211,118.6295,118.4915,118.5704,19010.0
2022-12-16 13:40:00,120.26,120.28,120.16,120.25,12548.0,118.5704,118.5901,118.4718,118.5605,12548.0
2022-12-16 13:50:00,120.23,120.27,120.11,120.11,10840.0,118.5408,118.5802,118.4225,118.4225,10840.0
2022-12-16 14:00:00,120.11,120.46,120.07,120.45,18059.0,118.4225,118.7675,118.383,118.7577,18059.0
2022-12-16 14:10:00,120.46,121.07,120.45,120.81,29449.0,118.7675,119.369,118.7577,119.1126,29449.0
2022-12-16 14:20:00,120.79,120.79,120.58,120.6,7915.0,119.0929,119.0929,118.8859,118.9056,7915.0
2022-12-16 14:30:00,120.55,120.6,120.42,120.6,9987.0,118.8563,118.9056,118.7281,118.9056,9987.0
2022-12-16 14:40:00,120.57,120.8,120.54,120.77,13743.0,118.876,119.1028,118.8464,119.0732,13743.0
2022-12-16 14:50:00,120.79,121.11,120.77,121.06,19661.0,119.0929,119.4084,119.0732,119.3591,19661.0
2022-12-16 15:00:00,121.04,121.16,120.97,121.05,17641.0,119.3394,119.4577,119.2704,119.3493,17641.0
2022-12-16 15:10:00,121.05,121.49,121.04,121.28,13284.0,119.3493,119.7831,119.3394,119.576,13284.0
2022-12-16 15:20:00,121.26,121.4,121.14,121.38,13472.0,119.5563,119.6943,119.438,119.6746,13472.0
2022-12-16 15:30:00,121.37,121.57,121.36,121.51,23299.0,119.6648,119.8619,119.6549,119.8028,23299.0
2022-12-16 15:40:00,121.51,121.56,121.19,121.2,25685.0,119.8028,119.8521,119.4873,119.4971,25685.0
2022-12-16 15:50:00,121.22,121.99,121.22,121.67,206297.0,119.5169,120.276,119.5169,119.9605,206297.0
2022-12-19 09:30:00,121.56,121.56,120.44,120.83,25964.0,119.8521,119.8521,118.7478,119.1323,25964.0
2022-12-19 09:40:00,120.82,121.42,120.81,121.0,24292.0,119.1225,119.7141,119.1126,119.3,24292.0
2022-12-19 09:50:00,120.98,121.05,120.67,120.92,15150.0,119.2802,119.3493,118.9746,119.2211,15150.0
2022-12-19 10:00:00,120.92,121.33,120.73,121.33,17112.0,119.2211,119.6253,119.0337,119.6253,17112.0
2022-12-19 10:10:00,121.33,121.68,121.23,121.54,14887.0,119.6253,119.9704,119.5267,119.8324,14887.0
2022-12-19 10:20:00,121.52,121.66,121.34,121.59,8037.0,119.8126,119.9507,119.6352,119.8817,8037.0
2022-12-19 10:30:00,121.57,121.69,121.34,121.39,13001.0,119.8619,119.9803,119.6352,119.6845,13001.0
2022-12-19 10:40:00,121.36,121.5,121.24,121.35,10658.0,119.6549,119.7929,119.5366,119.645,10658.0
2022-12-19 10:50:00,121.32,121.39,121.01,121.12,16919.0,119.6155,119.6845,119.3098,119.4183,16919.0
2022-12-19 11:00:00,121.13,121.13,120.91,121.03,8107.0,119.4281,119.4281,119.2112,119.3295,8107.0
2022-12-19 11:10:00,121.05,121.06,120.81,120.95,9438.0,119.3493,119.3591,119.1126,119.2507,9438.0
2022-12-19 11:20:00,120.9,120.95,120.77,120.91,13581.0,119.2014,119.2507,119.0732,119.2112,13581.0
2022-12-19 11:30:00,120.91,121.26,120.83,121.16,21088.0,119.2112,119.5563,119.1323,119.4577,21088.0
2022-12-19 11:40:00,121.11,121.28,120.95,121.26,9773.0,119.4084,119.576,119.2507,119.5563,9773.0
2022-12-19 11:50:00,121.28,121.41,121.16,121.25,8998.0,119.576,119.7042,119.4577,119.5464,8998.0
2022-12-19 12:00:00,121.24,121.37,121.22,121.23,8103.0,119.5366,119.6648,119.5169,119.5267,8103.0
2022-12-19 12:10:00,121.28,121.36,121.17,121.23,6754.0,119.576,119.6549,119.4676,119.5267,6754.0
2022-12-19 12:20:00,121.25,121.26,121.1,121.1,8620.0,119.5464,119.5563,119.3985,119.3985,8620.0
2022-12-19 12:30:00,121.12,121.23,121.04,121.21,8446.0,119.4183,119.5267,119.3394,119.507,8446.0
2022-12-19 12:40:00,121.23,121.23,120.95,121.12,4508.0,119.5267,119.5267,119.2507,119.4183,4508.0
2022-12-19 12:50:00,121.12,121.23,120.99,121.06,10600.0,119.4183,119.5267,119.2901,119.3591,10600.0
2022-12-19 13:00:00,121.03,121.06,120.84,120.85,5992.0,119.3295,119.3591,119.1422,119.1521,5992.0
2022-12-19 13:10:00,120.88,121.12,120.88,121.01,9833.0,119.1816,119.4183,119.1816,119.3098,9833.0
2022-12-19 13:20:00,121.06,121.22,120.98,121.04,9674.0,119.3591,119.5169,119.2802,119.3394,9674.0
2022-12-19 13:30:00,121.03,121.06,120.85,120.93,5532.0,119.3295,119.3591,119.1521,119.2309,5532.0
2022-12-19 13:40:00,120.96,121.0,120.82,121.0,9556.0,119.2605,119.3,119.1225,119.3,9556.0
2022-12-19 13:50:00,120.98,121.26,120.98,121.08,12603.0,119.2802,119.5563,119.2802,119.3788,12603.0
2022-12-19 14:00:00,121.08,121.13,121.0,121.11,9690.0,119.3788,119.4281,119.3,119.4084,9690.0
2022-12-19 14:10:00,121.11,121.13,120.69,120.76,17461.0,119.4084,119.4281,118.9943,119.0633,17461.0
2022-12-19 14:20:00,120.65,120.78,120.65,120.73,5130.0,118.9549,119.083,118.9549,119.0337,5130.0
2022-12-19 14:30:00,120.76,120.76,120.51,120.53,10354.0,119.0633,119.0633,118.8168,118.8366,10354.0
2022-12-19 14:40:00,120.52,120.62,120.38,120.51,13147.0,118.8267,118.9253,118.6887,118.8168,13147.0
2022-12-19 14:50:00,120.48,120.58,120.35,120.55,9489.0,118.7873,118.8859,118.6591,118.8563,9489.0
2022-12-19 15:00:00,120.54,120.55,120.45,120.55,10320.0,118.8464,118.8563,118.7577,118.8563,10320.0
2022-12-19 15:10:00,120.57,120.6,120.4,120.51,13035.0,118.876,118.9056,118.7084,118.8168,13035.0
2022-12-19 15:20:00,120.49,120.67,120.46,120.56,15431.0,118.7971,118.9746,118.7675,118.8661,15431.0
2022-12-19 15:30:00,120.56,120.73,120.48,120.48,17478.0,118.8661,119.0337,118.7873,118.7873,17478.0
2022-12-19 15:40:00,120.47,120.76,120.43,120.68,21298.0,118.7774,119.0633,118.738,118.9844,21298.0
2022-12-19 15:50:00,120.69,120.89,120.64,120.8,105257.0,118.9943,119.1915,118.945,119.1028,105257.0
2022-12-20 09:30:00,120.54,121.52,120.37,121.2,35119.0,118.8464,119.8126,118.6788,119.4971,35119.0
2022-12-20 09:40:00,121.2,121.3,120.97,121.08,11943.0,119.4971,119.5957,119.2704,119.3788,11943.0
2022-12-20 09:50:00,121.07,121.26,120.78,121.23,10625.0,119.369,119.5563,119.083,119.5267,10625.0
2022-12-20 10:00:00,121.22,121.74,121.15,121.54,23075.0,119.5169,120.0296,119.4478,119.8324,23075.0
2022-12-20 10:10:00,121.49,121.57,121.22,121.36,16386.0,119.7831,119.8619,119.5169,119.6549,16386.0
2022-12-20 10:20:00,121.35,121.88,121.35,121.87,7410.0,119.645,120.1676,119.645,120.1577,7410.0
2022-12-20 10:30:00,121.99,122.06,121.67,121.71,13971.0,120.276,120.3451,119.9605,120.0,13971.0
2022-12-20 10:40:00,121.71,121.76,121.59,121.7,13418.0,120.0,120.0493,119.8817,119.9901,13418.0
2022-12-20 10:50:00,121.69,121.74,121.19,121.19,9904.0,119.9803,120.0296,119.4873,119.4873,9904.0
2022-12-20 11:00:00,121.16,121.41,121.16,121.39,11882.0,119.4577,119.7042,119.4577,119.6845,11882.0
2022-12-20 11:10:00,121.35,121.37,120.73,120.79,12606.0,119.645,119.6648,119.0337,119.0929,12606.0
2022-12-20 11:20:00,120.75,120.93,120.51,120.63,20234.0,119.0535,119.2309,118.8168,118.9352,20234.0
2022-12-20 11:30:00,120.67,120.89,120.67,120.88,7344.0,118.9746,119.1915,118.9746,119.1816,7344.0
2022-12-20 11:40:00,120.9,120.97,120.78,120.95,7672.0,119.2014,119.2704,119.083,119.2507,7672.0
2022-12-20 11:50:00,120.93,121.16,120.92,121.16,8815.0,119.2309,119.4577,119.2211,119.4577,8815.0
2022-12-20 12:00:00,121.14,121.3,121.14,121.3,6091.0,119.438,119.5957,119.438,119.5957,6091.0
2022-12-20 12:10:00,121.3,121.31,121.0,121.13,6655.0,119.5957,119.6056,119.3,119.4281,6655.0
2022-12-20 12:20:00,121.07,121.28,121.07,121.16,8900.0,119.369,119.576,119.369,119.4577,8900.0
2022-12-20 12:30:00,121.16,121.18,120.94,120.95,7997.0,119.4577,119.4774,119.2408,119.2507,7997.0
2022-12-20 12:40:00,120.98,121.05,120.91,120.96,6027.0,119.2802,119.3493,119.2112,119.2605,6027.0
2022-12-20 12:50:00,120.94,121.14,120.93,121.14,4811.0,119.2408,119.438,119.2309,119.438,4811.0
2022-12-20 13:00:00,121.19,121.25,121.01,121.05,7609.0,119.4873,119.5464,119.3098,119.3493,7609.0
2022-12-20 13:10:00,121.02,121.05,120.83,120.94,6527.0,119.3197,119.3493,119.1323,119.2408,6527.0
2022-12-20 13:20:00,120.92,121.2,120.92,121.18,5108.0,119.2211,119.4971,119.2211,119.4774,5108.0
2022-12-20 13:30:00,121.2,121.44,121.19,121.43,10761.0,119.4971,119.7338,119.4873,119.7239,10761.0
2022-12-20 13:40:00,121.43,121.43,121.15,121.15,5649.0,119.7239,119.7239,119.4478,119.4478,5649.0
2022-12-20 13:50:00,121.15,121.2,121.06,121.1,5201.0,119.4478,119.4971,119.3591,119.3985,5201.0
2022-12-20 14:00:00,121.08,121.17,121.02,121.05,9605.0,119.3788,119.4676,119.3197,119.3493,9605.0
2022-12-20 14:10:00,121.04,121.15,120.96,120.98,7831.0,119.3394,119.4478,119.2605,119.2802,7831.0
2022-12-20 14:20:00,120.96,120.96,120.87,120.94,9378.0,119.2605,119.2605,119.1718,119.2408,9378.0
2022-12-20 14:30:00,120.91,120.94,120.77,120.78,14858.0,119.2112,119.2408,119.0732,119.083,14858.0
2022-12-20 14:40:00,120.77,120.8,120.61,120.65,7441.0,119.0732,119.1028,118.9154,118.9549,7441.0
2022-12-20 14:50:00,120.67,120.73,120.59,120.73,12734.0,118.9746,119.0337,118.8957,119.0337,12734.0
2022-12-20 15:00:00,120.73,120.75,120.64,120.75,9913.0,119.0337,119.0535,118.945,119.0535,9913.0
2022-12-20 15:10:00,120.76,120.93,120.71,120.71,11565.0,119.0633,119.2309,119.014,119.014,11565.0
2022-12-20 15:20:00,120.7,120.87,120.68,120.82,23701.0,119.0042,119.1718,118.9844,119.1225,23701.0
2022-12-20 15:30:00,120.8,120.97,120.78,120.97,21837.0,119.1028,119.2704,119.083,119.2704,21837.0
2022-12-20 15:40:00,120.98,120.98,120.69,120.74,28155.0,119.2802,119.2802,118.9943,119.0436,28155.0
2022-12-20 15:50:00,120.73,120.73,120.34,120.45,78965.0,119.0337,119.0337,118.6492,118.7577,78965.0
2022-12-21 09:30:00,120.98,121.18,120.17,120.54,25318.0,119.2802,119.4774,118.4816,118.8464,25318.0
2022-12-21 09:40:00,120.58,121.21,120.58,121.11,9539.0,118.8859,119.507,118.8859,119.4084,9539.0
2022-12-21 09:50:00,121.07,121.13,120.89,120.91,15465.0,119.369,119.4281,119.1915,119.2112,15465.0
2022-12-21 10:00:00,120.92,121.54,120.88,121.41,17819.0,119.2211,119.8324,119.1816,119.7042,17819.0
2022-12-21 10:10:00,121.45,121.59,121.32,121.36,8824.0,119.7436,119.8817,119.6155,119.6549,8824.0
2022-12-21 10:20:00,121.37,121.83,121.3,121.82,13941.0,119.6648,120.1183,119.5957,120.1084,13941.0
2022-12-21 10:30:00,121.79,122.04,121.74,121.93,13749.0,120.0789,120.3253,120.0296,120.2169,13749.0
2022-12-21 10:40:00,121.92,121.99,121.84,121.98,23758.0,120.207,120.276,120.1282,120.2662,23758.0
2022-12-21 10:50:00,122.0,122.01,121.72,121.77,12739.0,120.2859,120.2958,120.0098,120.0591,12739.0
2022-12-21 11:00:00,121.78,122.03,121.78,121.97,10603.0,120.069,120.3155,120.069,120.2563,10603.0
2022-12-21 11:10:00,121.99,122.15,121.97,121.97,11898.0,120.276,120.4338,120.2563,120.2563,11898.0
2022-12-21 11:20:00,121.93,122.15,121.83,122.15,12080.0,120.2169,120.4338,120.1183,120.4338,12080.0
2022-12-21 11:30:00,122.17,122.43,122.14,122.34,21406.0,120.4535,120.7099,120.4239,120.6211,21406.0
2022-12-21 11:40:00,122.37,122.39,121.85,121.85,21183.0,120.6507,120.6704,120.138,120.138,21183.0
2022-12-21 11:50:00,121.82,122.08,121.76,122.08,13837.0,120.1084,120.3648,120.0493,120.3648,13837.0
2022-12-21 12:00:00,122.04,122.04,121.82,121.82,8940.0,120.3253,120.3253,120.1084,120.1084,8940.0
2022-12-21 12:10:00,121.84,121.93,121.8,121.9,9396.0,120.1282,120.2169,120.0887,120.1873,9396.0
2022-12-21 12:20:00,121.93,121.93,121.73,121.86,22886.0,120.2169,120.2169,120.0197,120.1479,22886.0
2022-12-21 12:30:00,121.89,121.96,121.84,121.96,3680.0,120.1774,120.2465,120.1282,120.2465,3680.0
2022-12-21 12:40:00,121.95,122.24,121.91,122.24,18080.0,120.2366,120.5225,120.1972,120.5225,18080.0
2022-12-21 12:50:00,122.28,122.32,122.11,122.3,5063.0,120.562,120.6014,120.3944,120.5817,5063.0
2022-12-21 13:00:00,122.27,122.47,122.24,122.41,13611.0,120.5521,120.7493,120.5225,120.6901,13611.0
2022-12-21 13:10:00,122.43,122.45,122.25,122.25,9096.0,120.7099,120.7296,120.5324,120.5324,9096.0
2022-12-21 13:20:00,122.26,122.29,122.01,122.12,17328.0,120.5423,120.5718,120.2958,120.4042,17328.0
2022-12-21 13:30:00,122.14,122.32,122.12,122.32,16633.0,120.4239,120.6014,120.4042,120.6014,16633.0
2022-12-21 13:40:00,122.29,122.48,122.27,122.38,8135.0,120.5718,120.7592,120.5521,120.6606,8135.0
2022-12-21 13:50:00,122.4,122.57,122.28,122.48,20691.0,120.6803,120.8479,120.562,120.7592,20691.0
2022-12-21 14:00:00,122.48,122.66,122.45,122.65,15069.0,120.7592,120.9366,120.7296,120.9268,15069.0
2022-12-21 14:10:00,122.65,122.74,122.64,122.7,14764.0,120.9268,121.0155,120.9169,120.9761,14764.0
2022-12-21 14:20:00,122.7,122.79,122.58,122.59,15994.0,120.9761,121.0648,120.8578,120.8676,15994.0
2022-12-21 14:30:00,122.59,122.66,122.3,122.33,18621.0,120.8676,120.9366,120.5817,120.6113,18621.0
2022-12-21 14:40:00,122.32,122.4,122.25,122.36,11525.0,120.6014,120.6803,120.5324,120.6408,11525.0
2022-12-21 14:50:00,122.31,122.33,122.22,122.28,11486.0,120.5915,120.6113,120.5028,120.562,11486.0
2022-12-21 15:00:00,122.26,122.43,122.24,122.26,12743.0,120.5423,120.7099,120.5225,120.5423,12743.0
2022-12-21 15:10:00,122.24,122.31,122.12,122.18,13163.0,120.5225,120.5915,120.4042,120.4634,13163.0
2022-12-21 15:20:00,122.18,122.26,122.09,122.15,19347.0,120.4634,120.5423,120.3746,120.4338,19347.0
2022-12-21 15:30:00,122.15,122.45,122.14,122.41,23821.0,120.4338,120.7296,120.4239,120.6901,23821.0
2022-12-21 15:40:00,122.44,122.59,122.31,122.56,50904.0,120.7197,120.8676,120.5915,120.838,50904.0
2022-12-21 15:50:00,122.55,122.64,122.31,122.44,185959.0,120.8282,120.9169,120.5915,120.7197,185959.0
2022-12-22 09:30:00,121.81,122.2,121.22,121.42,29921.0,120.0986,120.4831,119.5169,119.7141,29921.0
2022-12-22 09:40:00,121.21,121.72,121.21,121.58,11136.0,119.507,120.0098,119.507,119.8718,11136.0
2022-12-22 09:50:00,121.6,121.64,121.32,121.5,12682.0,119.8915,119.931,119.6155,119.7929,12682.0
2022-12-22 10:00:00,121.46,121.56,120.9,120.94,12434.0,119.7535,119.8521,119.2014,119.2408,12434.0
2022-12-22 10:10:00,121.02,121.32,120.96,121.24,6951.0,119.3197,119.6155,119.2605,119.5366,6951.0
2022-12-22 10:20:00,121.19,121.27,121.09,121.09,7370.0,119.4873,119.5662,119.3887,119.3887,7370.0
2022-12-22 10:30:00,121.03,121.19,120.91,121.08,5957.0,119.3295,119.4873,119.2112,119.3788,5957.0
2022-12-22 10:40:00,121.05,121.25,121.01,121.19,9924.0,119.3493,119.5464,119.3098,119.4873,9924.0
2022-12-22 10:50:00,121.2,121.26,121.06,121.07,6969.0,119.4971,119.5563,119.3591,119.369,6969.0
2022-12-22 11:00:00,121.08,121.18,121.0,121.05,8845.0,119.3788,119.4774,119.3,119.3493,8845.0
2022-12-22 11:10:00,121.06,121.2,120.95,121.12,5962.0,119.3591,119.4971,119.2507,119.4183,5962.0
2022-12-22 11:20:00,121.14,121.44,121.07,121.13,9267.0,119.438,119.7338,119.369,119.4281,9267.0
2022-12-22 11:30:00,121.15,121.25,121.1,121.11,8123.0,119.4478,119.5464,119.3985,119.4084,8123.0
2022-12-22 11:40:00,121.12,121.21,120.94,120.95,11768.0,119.4183,119.507,119.2408,119.2507,11768.0
2022-12-22 11:50:00,120.84,121.02,120.84,120.91,11808.0,119.1422,119.3197,119.1422,119.2112,11808.0
2022-12-22 12:00:00,120.93,120.97,120.86,120.95,5984.0,119.2309,119.2704,119.1619,119.2507,5984.0
2022-12-22 12:10:00,120.91,120.99,120.67,120.67,12705.0,119.2112,119.2901,118.9746,118.9746,12705.0
2022-12-22 12:20:00,120.69,120.7,120.5,120.57,10169.0,118.9943,119.0042,118.807,118.876,10169.0
2022-12-22 12:30:00,120.54,120.6,120.48,120.55,7464.0,118.8464,118.9056,118.7873,118.8563,7464.0
2022-12-22 12:40:00,120.52,120.71,120.48,120.71,9975.0,118.8267,119.014,118.7873,119.014,9975.0
2022-12-22 12:50:00,120.71,120.71,120.54,120.55,5500.0,119.014,119.014,118.8464,118.8563,5500.0
2022-12-22 13:00:00,120.5,120.53,120.31,120.36,25000.0,118.807,118.8366,118.6196,118.6689,25000.0
2022-12-22 13:10:00,120.39,120.71,120.33,120.71,13425.0,118.6985,119.014,118.6394,119.014,13425.0
2022-12-22 13:20:00,120.68,120.77,120.61,120.61,21666.0,118.9844,119.0732,118.9154,118.9154,21666.0
2022-12-22 13:30:00,120.6,120.61,120.29,120.35,14053.0,118.9056,118.9154,118.5999,118.6591,14053.0
2022-12-22 13:40:00,120.36,120.44,120.26,120.35,9300.0,118.6689,118.7478,118.5704,118.6591,9300.0
2022-12-22 13:50:00,120.31,120.51,120.31,120.34,9171.0,118.6196,118.8168,118.6196,118.6492,9171.0
2022-12-22 14:00:00,120.34,120.53,120.29,120.5,11852.0,118.6492,118.8366,118.5999,118.807,11852.0
2022-12-22 14:10:00,120.53,120.82,120.53,120.77,7357.0,118.8366,119.1225,118.8366,119.0732,7357.0
2022-12-22 14:20:00,120.77,121.02,120.6,121.01,14132.0,119.0732,119.3197,118.9056,119.3098,14132.0
2022-12-22 14:30:00,120.99,121.17,120.74,120.79,18449.0,119.2901,119.4676,119.0436,119.0929,18449.0
2022-12-22 14:40:00,120.82,120.91,120.7,120.9,6765.0,119.1225,119.2112,119.0042,119.2014,6765.0
2022-12-22 14:50:00,120.89,121.08,120.87,121.05,11671.0,119.1915,119.3788,119.1718,119.3493,11671.0
2022-12-22 15:00:00,121.06,121.08,120.89,121.05,22144.0,119.3591,119.3788,119.1915,119.3493,22144.0
2022-12-22 15:10:00,121.04,121.04,120.74,121.03,16450.0,119.3394,119.3394,119.0436,119.3295,16450.0
2022-12-22 15:20:00,121.03,121.33,121.02,121.28,30751.0,119.3295,119.6253,119.3197,119.576,30751.0
2022-12-22 15:30:00,121.29,121.34,121.01,121.13,29256.0,119.5859,119.6352,119.3098,119.4281,29256.0
2022-12-22 15:40:00,121.13,121.18,120.99,121.17,37368.0,119.4281,119.4774,119.2901,119.4676,37368.0
2022-12-22 15:50:00,121.19,121.51,121.17,121.39,131571.0,119.4873,119.8028,119.4676,119.6845,131571.0
2022-12-23 09:30:00,121.02,121.24,120.58,120.69,18175.0,119.3197,119.5366,118.8859,118.9943,18175.0
2022-12-23 09:40:00,120.81,121.47,120.79,121.09,8354.0,119.1126,119.7634,119.0929,119.3887,8354.0
2022-12-23 09:50:00,121.22,121.22,120.97,121.02,5665.0,119.5169,119.5169,119.2704,119.3197,5665.0
2022-12-23 10:00:00,121.1,121.43,120.84,121.15,7753.0,119.3985,119.7239,119.1422,119.4478,7753.0
2022-12-23 10:10:00,121.2,121.68,121.17,121.65,3038.0,119.4971,119.9704,119.4676,119.9408,3038.0
2022-12-23 10:20:00,121.6,121.65,121.41,121.5,8152.0,119.8915,119.9408,119.7042,119.7929,8152.0
2022-12-23 10:30:00,121.51,121.66,121.29,121.44,28058.0,119.8028,119.9507,119.5859,119.7338,28058.0
2022-12-23 10:40:00,121.47,121.93,121.45,121.93,53474.0,119.7634,120.2169,119.7436,120.2169,53474.0
2022-12-23 10:50:00,121.86,121.86,121.42,121.53,6695.0,120.1479,120.1479,119.7141,119.8225,6695.0
2022-12-23 11:00:00,121.5,121.57,121.18,121.21,7462.0,119.7929,119.8619,119.4774,119.507,7462.0
2022-12-23 11:10:00,121.23,121.42,121.13,121.21,7181.0,119.5267,119.7141,119.4281,119.507,7181.0
2022-12-23 11:20:00,121.24,121.37,121.11,121.19,8399.0,119.5366,119.6648,119.4084,119.4873,8399.0
2022-12-23 11:30:00,121.23,121.41,121.22,121.4,3527.0,119.5267,119.7042,119.5169,119.6943,3527.0
2022-12-23 11:40:00,121.44,121.6,121.4,121.51,4905.0,119.7338,119.8915,119.6943,119.8028,4905.0
2022-12-23 11:50:00,121.52,121.52,121.35,121.46,3267.0,119.8126,119.8126,119.645,119.7535,3267.0
2022-12-23 12:00:00,121.46,121.64,121.44,121.44,3536.0,119.7535,119.931,119.7338,119.7338,3536.0
2022-12-23 12:10:00,121.44,121.52,121.4,121.51,6554.0,119.7338,119.8126,119.6943,119.8028,6554.0
2022-12-23 12:20:00,121.51,121.72,121.51,121.63,4778.0,119.8028,120.0098,119.8028,119.9211,4778.0
2022-12-23 12:30:00,121.64,121.83,121.64,121.7,6436.0,119.931,120.1183,119.931,119.9901,6436.0
2022-12-23 12:40:00,121.67,121.67,121.49,121.49,3202.0,119.9605,119.9605,119.7831,119.7831,3202.0
2022-12-23 12:50:00,121.54,121.57,121.47,121.56,1400.0,119.8324,119.8619,119.7634,119.8521,1400.0
2022-12-23 13:00:00,121.58,121.7,121.51,121.7,4614.0,119.8718,119.9901,119.8028,119.9901,4614.0
2022-12-23 13:10:00,121.68,121.69,121.49,121.55,5590.0,119.9704,119.9803,119.7831,119.8422,5590.0
2022-12-23 13:20:00,121.57,121.62,121.5,121.57,7357.0,119.8619,119.9112,119.7929,119.8619,7357.0
2022-12-23 13:30:00,121.61,121.76,121.6,121.72,5075.0,119.9014,120.0493,119.8915,120.0098,5075.0
2022-12-23 13:40:00,121.72,121.75,121.4,121.51,6787.0,120.0098,120.0394,119.6943,119.8028,6787.0
2022-12-23 13:50:00,121.5,121.58,121.48,121.52,6734.0,119.7929,119.8718,119.7732,119.8126,6734.0
2022-12-23 14:00:00,121.5,121.5,121.33,121.33,6850.0,119.7929,119.7929,119.6253,119.6253,6850.0
2022-12-23 14:10:00,121.31,121.71,121.31,121.71,13237.0,119.6056,120.0,119.6056,120.0,13237.0
2022-12-23 14:20:00,121.72,121.8,121.57,121.78,11705.0,120.0098,120.0887,119.8619,120.069,11705.0
2022-12-23 14:30:00,121.76,121.85,121.72,121.75,7425.0,120.0493,120.138,120.0098,120.0394,7425.0
2022-12-23 14:40:00,121.76,121.76,121.49,121.51,7131.0,120.0493,120.0493,119.7831,119.8028,7131.0
2022-12-23 14:50:00,121.51,121.63,121.51,121.63,6957.0,119.8028,119.9211,119.8028,119.9211,6957.0
2022-12-23 15:00:00,121.65,121.77,121.55,121.58,6817.0,119.9408,120.0591,119.8422,119.8718,6817.0
2022-12-23 15:10:00,121.59,121.7,121.54,121.63,9861.0,119.8817,119.9901,119.8324,119.9211,9861.0
2022-12-23 15:20:00,121.64,121.69,121.54,121.61,7952.0,119.931,119.9803,119.8324,119.9014,7952.0
2022-12-23 15:30:00,121.58,121.63,121.35,121.42,26467.0,119.8718,119.9211,119.645,119.7141,26467.0
2022-12-23 15:40:00,121.4,121.55,121.4,121.52,16092.0,119.6943,119.8422,119.6943,119.8126,16092.0
2022-12-23 15:50:00,121.52,121.52,121.33,121.51,64205.0,119.8126,119.8126,119.6253,119.8028,64205.0
2022-12-27 09:30:00,121.32,121.37,120.96,120.96,18295.0,119.6155,119.6648,119.2605,119.2605,18295.0
2022-12-27 09:40:00,120.94,121.11,120.42,120.56,11938.0,119.2408,119.4084,118.7281,118.8661,11938.0
2022-12-27 09:50:00,120.58,120.82,120.45,120.71,4619.0,118.8859,119.1225,118.7577,119.014,4619.0
2022-12-27 10:00:00,120.68,120.68,120.34,120.62,7692.0,118.9844,118.9844,118.6492,118.9253,7692.0
2022-12-27 10:10:00,120.56,120.91,120.34,120.9,4458.0,118.8661,119.2112,118.6492,119.2014,4458.0
2022-12-27 10:20:00,120.87,121.0,120.86,120.94,7675.0,119.1718,119.3,119.1619,119.2408,7675.0
2022-12-27 10:30:00,120.87,121.02,120.8,121.02,7552.0,119.1718,119.3197,119.1028,119.3197,7552.0
2022-12-27 10:40:00,121.0,121.21,120.97,121.14,5785.0,119.3,119.507,119.2704,119.438,5785.0
2022-12-27 10:50:00,121.18,121.26,121.03,121.17,7828.0,119.4774,119.5563,119.3295,119.4676,7828.0
2022-12-27 11:00:00,121.14,121.15,120.91,121.01,9675.0,119.438,119.4478,119.2112,119.3098,9675.0
2022-12-27 11:10:00,121.06,121.14,121.02,121.04,3540.0,119.3591,119.438,119.3197,119.3394,3540.0
2022-12-27 11:20:00,121.07,121.09,121.01,121.08,5742.0,119.369,119.3887,119.3098,119.3788,5742.0
2022-12-27 11:30:00,121.11,121.22,121.0,121.2,5570.0,119.4084,119.5169,119.3,119.4971,5570.0
2022-12-27 11:40:00,121.29,121.31,121.18,121.28,9151.0,119.5859,119.6056,119.4774,119.576,9151.0
2022-12-27 11:50:00,121.31,121.31,121.01,121.01,6038.0,119.6056,119.6056,119.3098,119.3098,6038.0
2022-12-27 12:00:00,120.98,120.99,120.77,120.79,7776.0,119.2802,119.2901,119.0732,119.0929,7776.0
2022-12-27 12:10:00,120.79,120.86,120.72,120.77,8274.0,119.0929,119.1619,119.0239,119.0732,8274.0
2022-12-27 12:20:00,120.8,120.85,120.68,120.68,8608.0,119.1028,119.1521,118.9844,118.9844,8608.0
2022-12-27 12:30:00,120.68,120.86,120.68,120.86,8281.0,118.9844,119.1619,118.9844,119.1619,8281.0
2022-12-27 12:40:00,120.86,120.89,120.69,120.72,6210.0,119.1619,119.1915,118.9943,119.0239,6210.0
2022-12-27 12:50:00,120.76,120.84,120.69,120.84,8636.0,119.0633,119.1422,118.9943,119.1422,8636.0
2022-12-27 13:00:00,120.88,121.06,120.88,121.01,5377.0,119.1816,119.3591,119.1816,119.3098,5377.0
2022-12-27 13:10:00,120.98,121.0,120.88,120.88,4072.0,119.2802,119.3,119.1816,119.1816,4072.0
2022-12-27 13:20:00,120.89,120.9,120.8,120.8,5101.0,119.1915,119.2014,119.1028,119.1028,5101.0
2022-12-27 13:30:00,120.77,120.97,120.76,120.88,4968.0,119.0732,119.2704,119.0633,119.1816,4968.0
2022-12-27 13:40:00,120.88,120.93,120.75,120.93,8914.0,119.1816,119.2309,119.0535,119.2309,8914.0
2022-12-27 13:50:00,120.95,120.96,120.73,120.76,3997.0,119.2507,119.2605,119.0337,119.0633,3997.0
2022-12-27 14:00:00,120.74,120.83,120.74,120.81,8504.0,119.0436,119.1323,119.0436,119.1126,8504.0
2022-12-27 14:10:00,120.82,120.85,120.6,120.6,5677.0,119.1225,119.1521,118.9056,118.9056,5677.0
2022-12-27 14:20:00,120.59,120.61,120.52,120.6,13500.0,118.8957,118.9154,118.8267,118.9056,13500.0
2022-12-27 14:30:00,120.59,120.83,120.54,120.68,35080.0,118.8957,119.1323,118.8464,118.9844,35080.0
2022-12-27 14:40:00,120.7,121.04,120.69,121.0,22254.0,119.0042,119.3394,118.9943,119.3,22254.0
2022-12-27 14:50:00,121.0,121.02,120.84,120.92,8436.0,119.3,119.3197,119.1422,119.2211,8436.0
2022-12-27 15:00:00,120.89,121.08,120.89,121.07,6280.0,119.1915,119.3788,119.1915,119.369,6280.0
2022-12-27 15:10:00,121.05,121.14,121.04,121.05,7061.0,119.3493,119.438,119.3394,119.3493,7061.0
2022-12-27 15:20:00,121.03,121.12,120.94,121.09,10702.0,119.3295,119.4183,119.2408,119.3887,10702.0
2022-12-27 15:30:00,121.11,121.17,121.04,121.12,10411.0,119.4084,119.4676,119.3394,119.4183,10411.0
2022-12-27 15:40:00,121.12,121.14,120.96,121.03,16124.0,119.4183,119.438,119.2605,119.3295,16124.0
2022-12-27 15:50:00,121.02,121.05,120.75,120.8,63202.0,119.3197,119.3493,119.0535,119.1028,63202.0
2022-12-28 09:30:00,120.9,121.16,120.29,121.11,22926.0,119.2014,119.4577,118.5999,119.4084,22926.0
2022-12-28 09:40:00,121.14,121.37,121.1,121.29,6887.0,119.438,119.6648,119.3985,119.5859,6887.0
2022-12-28 09:50:00,121.29,121.29,121.04,121.08,8096.0,119.5859,119.5859,119.3394,119.3788,8096.0
2022-12-28 10:00:00,121.12,121.3,121.05,121.05,5534.0,119.4183,119.5957,119.3493,119.3493,5534.0
2022-12-28 10:10:00,121.02,121.1,120.92,120.96,14934.0,119.3197,119.3985,119.2211,119.2605,14934.0
2022-12-28 10:20:00,120.96,120.97,120.58,120.63,12751.0,119.2605,119.2704,118.8859,118.9352,12751.0
2022-12-28 10:30:00,120.71,120.89,120.67,120.72,11914.0,119.014,119.1915,118.9746,119.0239,11914.0
2022-12-28 10:40:00,120.78,120.83,120.53,120.53,7585.0,119.083,119.1323,118.8366,118.8366,7585.0
2022-12-28 10:50:00,120.51,120.55,120.24,120.24,8745.0,118.8168,118.8563,118.5506,118.5506,8745.0
2022-12-28 11:00:00,120.26,120.35,120.19,120.29,13778.0,118.5704,118.6591,118.5013,118.5999,13778.0
2022-12-28 11:10:00,120.29,120.37,120.1,120.18,12285.0,118.5999,118.6788,118.4126,118.4915,12285.0
2022-12-28 11:20:00,120.19,120.35,120.14,120.35,9191.0,118.5013,118.6591,118.452,118.6591,9191.0
2022-12-28 11:30:00,120.38,120.5,120.36,120.4,20326.0,118.6887,118.807,118.6689,118.7084,20326.0
2022-12-28 11:40:00,120.39,120.5,120.36,120.38,16318.0,118.6985,118.807,118.6689,118.6887,16318.0
2022-12-28 11:50:00,120.34,120.55,120.09,120.09,17348.0,118.6492,118.8563,118.4027,118.4027,17348.0
2022-12-28 12:00:00,120.07,120.07,119.78,120.04,6741.0,118.383,118.383,118.0971,118.3534,6741.0
2022-12-28 12:10:00,120.05,120.05,119.85,119.93,4891.0,118.3633,118.3633,118.1661,118.245,4891.0
2022-12-28 12:20:00,119.94,120.09,119.88,120.02,6321.0,118.2548,118.4027,118.1957,118.3337,6321.0
2022-12-28 12:30:00,120.04,120.21,120.04,120.14,2988.0,118.3534,118.5211,118.3534,118.452,2988.0
2022-12-28 12:40:00,120.17,120.31,120.14,120.28,4452.0,118.4816,118.6196,118.452,118.5901,4452.0
2022-12-28 12:50:00,120.26,120.26,120.03,120.23,10175.0,118.5704,118.5704,118.3436,118.5408,10175.0
2022-12-28 13:00:00,120.21,120.38,120.19,120.38,4846.0,118.5211,118.6887,118.5013,118.6887,4846.0
2022-12-28 13:10:00,120.39,120.47,120.31,120.34,6210.0,118.6985,118.7774,118.6196,118.6492,6210.0
2022-12-28 13:20:00,120.37,120.38,120.09,120.16,3709.0,118.6788,118.6887,118.4027,118.4718,3709.0
2022-12-28 13:30:00,120.15,120.15,119.97,120.03,5801.0,118.4619,118.4619,118.2844,118.3436,5801.0
2022-12-28 13:40:00,120.05,120.17,120.05,120.07,5193.0,118.3633,118.4816,118.3633,118.383,5193.0
2022-12-28 13:50:00,120.07,120.07,119.95,120.0,5558.0,118.383,118.383,118.2647,118.314,5558.0
2022-12-28 14:00:00,119.99,120.03,119.92,119.92,4812.0,118.3041,118.3436,118.2351,118.2351,4812.0
2022-12-28 14:10:00,119.92,120.0,119.83,120.0,6353.0,118.2351,118.314,118.1464,118.314,6353.0
2022-12-28 14:20:00,119.97,119.97,119.69,119.75,10930.0,118.2844,118.2844,118.0084,118.0675,10930.0
2022-12-28 14:30:00,119.71,119.88,119.7,119.84,12947.0,118.0281,118.1957,118.0182,118.1563,12947.0
2022-12-28 14:40:00,119.86,120.09,119.86,120.07,5835.0,118.176,118.4027,118.176,118.383,5835.0
2022-12-28 14:50:00,120.07,120.08,119.9,119.92,4899.0,118.383,118.3929,118.2154,118.2351,4899.0
2022-12-28 15:00:00,119.92,119.92,119.78,119.83,8209.0,118.2351,118.2351,118.0971,118.1464,8209.0
2022-12-28 15:10:00,119.82,119.89,119.67,119.84,8086.0,118.1365,118.2055,117.9886,118.1563,8086.0
2022-12-28 15:20:00,119.83,119.83,119.69,119.76,9215.0,118.1464,118.1464,118.0084,118.0774,9215.0
2022-12-28 15:30:00,119.76,119.86,119.64,119.71,14185.0,118.0774,118.176,117.9591,118.0281,14185.0
2022-12-28 15:40:00,119.73,119.77,119.53,119.74,17387.0,118.0478,118.0872,117.8506,118.0577,17387.0
2022-12-28 15:50:00,119.73,119.76,119.47,119.54,58904.0,118.0478,118.0774,117.7915,117.8605,58904.0
2022-12-29 09:30:00,120.12,120.32,119.42,120.32,29223.0,118.4323,118.6295,117.7422,118.6295,29223.0
2022-12-29 09:40:00,120.34,120.8,120.27,120.74,21283.0,118.6492,119.1028,118.5802,119.0436,21283.0
2022-12-29 09:50:00,120.75,120.86,120.54,120.82,8122.0,119.0535,119.1619,118.8464,119.1225,8122.0
2022-12-29 10:00:00,120.79,120.88,120.65,120.76,6050.0,119.0929,119.1816,118.9549,119.0633,6050.0
2022-12-29 10:10:00,120.71,121.23,120.69,121.18,19717.0,119.014,119.5267,118.9943,119.4774,19717.0
2022-12-29 10:20:00,121.23,121.43,121.09,121.22,11641.0,119.5267,119.7239,119.3887,119.5169,11641.0
2022-12-29 10:30:00,121.22,121.65,121.22,121.6,7943.0,119.5169,119.9408,119.5169,119.8915,7943.0
2022-12-29 10:40:00,121.62,121.87,121.62,121.87,13916.0,119.9112,120.1577,119.9112,120.1577,13916.0
2022-12-29 10:50:00,121.86,122.04,121.86,122.01,11043.0,120.1479,120.3253,120.1479,120.2958,11043.0
2022-12-29 11:00:00,122.03,122.25,122.03,122.06,20584.0,120.3155,120.5324,120.3155,120.3451,20584.0
2022-12-29 11:10:00,122.08,122.26,121.95,122.23,14506.0,120.3648,120.5423,120.2366,120.5127,14506.0
2022-12-29 11:20:00,122.26,122.29,122.18,122.19,11956.0,120.5423,120.5718,120.4634,120.4732,11956.0
2022-12-29 11:30:00,122.27,122.41,122.24,122.38,11172.0,120.5521,120.6901,120.5225,120.6606,11172.0
2022-12-29 11:40:00,122.39,122.73,122.39,122.72,13461.0,120.6704,121.0056,120.6704,120.9958,13461.0
2022-12-29 11:50:00,122.77,122.9,122.73,122.86,15926.0,121.0451,121.1733,121.0056,121.1338,15926.0
2022-12-29 12:00:00,122.87,122.9,122.57,122.64,13831.0,121.1437,121.1733,120.8479,120.9169,13831.0
2022-12-29 12:10:00,122.64,122.64,122.28,122.28,5796.0,120.9169,120.9169,120.562,120.562,5796.0
2022-12-29 12:20:00,122.3,122.37,122.12,122.12,6124.0,120.5817,120.6507,120.4042,120.4042,6124.0
2022-12-29 12:30:00,122.1,122.24,122.07,122.23,8837.0,120.3845,120.5225,120.3549,120.5127,8837.0
2022-12-29 12:40:00,122.24,122.24,122.05,122.07,5617.0,120.5225,120.5225,120.3352,120.3549,5617.0
2022-12-29 12:50:00,122.14,122.46,122.14,122.42,8174.0,120.4239,120.7394,120.4239,120.7,8174.0
2022-12-29 13:00:00,122.4,122.45,122.23,122.25,10500.0,120.6803,120.7296,120.5127,120.5324,10500.0
2022-12-29 13:10:00,122.29,122.47,122.29,122.43,7281.0,120.5718,120.7493,120.5718,120.7099,7281.0
2022-12-29 13:20:00,122.43,122.65,122.42,122.58,15034.0,120.7099,120.9268,120.7,120.8578,15034.0
2022-12-29 13:30:00,122.6,122.64,122.4,122.46,7336.0,120.8775,120.9169,120.6803,120.7394,7336.0
2022-12-29 13:40:00,122.47,122.6,122.47,122.52,7240.0,120.7493,120.8775,120.7493,120.7986,7240.0
2022-12-29 13:50:00,122.49,122.51,122.38,122.49,6686.0,120.769,120.7887,120.6606,120.769,6686.0
2022-12-29 14:00:00,122.5,122.56,122.37,122.39,4533.0,120.7789,120.838,120.6507,120.6704,4533.0
2022-12-29 14:10:00,122.41,122.47,122.31,122.44,5796.0,120.6901,120.7493,120.5915,120.7197,5796.0
2022-12-29 14:20:00,122.45,122.51,122.37,122.37,7390.0,120.7296,120.7887,120.6507,120.6507,7390.0
2022-12-29 14:30:00,122.37,122.51,122.32,122.5,5281.0,120.6507,120.7887,120.6014,120.7789,5281.0
2022-12-29 14:40:00,122.49,122.58,122.37,122.38,8315.0,120.769,120.8578,120.6507,120.6606,8315.0
2022-12-29 14:50:00,122.38,122.41,122.29,122.38,7134.0,120.6606,120.6901,120.5718,120.6606,7134.0
2022-12-29 15:00:00,122.38,122.39,122.28,122.36,9165.0,120.6606,120.6704,120.562,120.6408,9165.0
2022-12-29 15:10:00,122.34,122.48,122.19,122.45,27196.0,120.6211,120.7592,120.4732,120.7296,27196.0
2022-12-29 15:20:00,122.49,122.58,122.45,122.52,19688.0,120.769,120.8578,120.7296,120.7986,19688.0
2022-12-29 15:30:00,122.52,122.65,122.5,122.53,20632.0,120.7986,120.9268,120.7789,120.8085,20632.0
2022-12-29 15:40:00,122.52,122.54,122.33,122.37,31774.0,120.7986,120.8183,120.6113,120.6507,31774.0
2022-12-29 15:50:00,122.39,122.44,122.17,122.2,117127.0,120.6704,120.7197,120.4535,120.4831,117127.0
2022-12-30 09:30:00,121.78,121.86,120.83,121.46,25677.0,120.069,120.1479,119.1323,119.7535,25677.0
2022-12-30 09:40:00,121.41,121.59,120.79,120.79,7749.0,119.7042,119.8817,119.0929,119.0929,7749.0
2022-12-30 09:50:00,120.79,121.29,120.79,121.29,4139.0,119.0929,119.5859,119.0929,119.5859,4139.0
2022-12-30 10:00:00,121.19,121.23,121.03,121.21,5644.0,119.4873,119.5267,119.3295,119.507,5644.0
2022-12-30 10:10:00,121.24,121.7,121.21,121.68,7353.0,119.5366,119.9901,119.507,119.9704,7353.0
2022-12-30 10:20:00,121.72,121.79,121.55,121.58,7851.0,120.0098,120.0789,119.8422,119.8718,7851.0
2022-12-30 10:30:00,121.58,121.63,121.47,121.55,9551.0,119.8718,119.9211,119.7634,119.8422,9551.0
2022-12-30 10:40:00,121.58,121.76,121.49,121.76,11372.0,119.8718,120.0493,119.7831,120.0493,11372.0
2022-12-30 10:50:00,121.74,121.74,121.37,121.43,7919.0,120.0296,120.0296,119.6648,119.7239,7919.0
2022-12-30 11:00:00,121.43,121.68,121.43,121.67,6349.0,119.7239,119.9704,119.7239,119.9605,6349.0
2022-12-30 11:10:00,121.65,121.67,121.41,121.41,7271.0,119.9408,119.9605,119.7042,119.7042,7271.0
2022-12-30 11:20:00,121.43,121.43,121.3,121.39,7981.0,119.7239,119.7239,119.5957,119.6845,7981.0
2022-12-30 11:30:00,121.34,121.49,121.31,121.39,7208.0,119.6352,119.7831,119.6056,119.6845,7208.0
2022-12-30 11:40:00,121.39,121.54,121.34,121.5,9300.0,119.6845,119.8324,119.6352,119.7929,9300.0
2022-12-30 11:50:00,121.53,121.62,121.47,121.56,8918.0,119.8225,119.9112,119.7634,119.8521,8918.0
2022-12-30 12:00:00,121.56,121.56,121.39,121.52,4727.0,119.8521,119.8521,119.6845,119.8126,4727.0
2022-12-30 12:10:00,121.54,121.69,121.45,121.5,8540.0,119.8324,119.9803,119.7436,119.7929,8540.0
2022-12-30 12:20:00,121.5,121.55,121.41,121.48,4494.0,119.7929,119.8422,119.7042,119.7732,4494.0
2022-12-30 12:30:00,121.5,121.56,121.46,121.47,5134.0,119.7929,119.8521,119.7535,119.7634,5134.0
2022-12-30 12:40:00,121.48,121.57,121.44,121.48,6563.0,119.7732,119.8619,119.7338,119.7732,6563.0
2022-12-30 12:50:00,121.51,121.66,121.5,121.65,7321.0,119.8028,119.9507,119.7929,119.9408,7321.0
2022-12-30 13:00:00,121.67,121.67,121.53,121.54,2816.0,119.9605,119.9605,119.8225,119.8324,2816.0
2022-12-30 13:10:00,121.51,121.51,121.34,121.37,6336.0,119.8028,119.8028,119.6352,119.6648,6336.0
2022-12-30 13:20:00,121.36,121.37,121.04,121.17,10114.0,119.6549,119.6648,119.3394,119.4676,10114.0
2022-12-30 13:30:00,121.19,121.34,121.19,121.25,3928.0,119.4873,119.6352,119.4873,119.5464,3928.0
2022-12-30 13:40:00,121.25,121.27,121.13,121.2,5597.0,119.5464,119.5662,119.4281,119.4971,5597.0
2022-12-30 13:50:00,121.21,121.26,121.19,121.2,3100.0,119.507,119.5563,119.4873,119.4971,3100.0
2022-12-30 14:00:00,121.2,121.21,121.02,121.05,4197.0,119.4971,119.507,119.3197,119.3493,4197.0
2022-12-30 14:10:00,121.03,121.1,120.98,121.07,6685.0,119.3295,119.3985,119.2802,119.369,6685.0
2022-12-30 14:20:00,121.07,121.2,121.07,121.19,4276.0,119.369,119.4971,119.369,119.4873,4276.0
2022-12-30 14:30:00,121.16,121.27,121.16,121.26,4164.0,119.4577,119.5662,119.4577,119.5563,4164.0
2022-12-30 14:40:00,121.24,121.3,121.2,121.22,5217.0,119.5366,119.5957,119.4971,119.5169,5217.0
2022-12-30 14:50:00,121.2,121.24,121.08,121.08,6705.0,119.4971,119.5366,119.3788,119.3788,6705.0
2022-12-30 15:00:00,121.1,121.36,121.09,121.34,8853.0,119.3985,119.6549,119.3887,119.6352,8853.0
2022-12-30 15:10:00,121.34,121.63,121.31,121.49,12068.0,119.6352,119.9211,119.6056,119.7831,12068.0
2022-12-30 15:20:00,121.53,121.53,121.39,121.46,5642.0,119.8225,119.8225,119.6845,119.7535,5642.0
2022-12-30 15:30:00,121.46,121.81,121.45,121.77,26171.0,119.7535,120.0986,119.7436,120.0591,26171.0
2022-12-30 15:40:00,121.77,122.08,121.67,122.07,35473.0,120.0591,120.3648,119.9605,120.3549,35473.0
2022-12-30 15:50:00,122.09,122.33,122.03,122.19,137544.0,120.3746,120.6113,120.3155,120.4732,137544.0
2023-01-03 09:30:00,123.59,124.49,122.72,124.39,65288.0,121.8536,122.7409,120.9958,122.6423,65288.0
2023-01-03 09:40:00,124.46,124.7,123.95,124.24,37993.0,122.7113,122.948,122.2085,122.4944,37993.0
2023-01-03 09:50:00,124.27,124.38,123.65,123.77,12775.0,122.524,122.6325,121.9127,122.031,12775.0
2023-01-03 10:00:00,123.8,124.0,123.68,123.79,25597.0,122.0606,122.2578,121.9423,122.0508,25597.0
2023-01-03 10:10:00,123.79,123.84,123.55,123.57,14720.0,122.0508,122.1001,121.8141,121.8338,14720.0
2023-01-03 10:20:00,123.57,123.72,123.49,123.71,14830.0,121.8338,121.9817,121.755,121.9719,14830.0
2023-01-03 10:30:00,123.69,123.73,123.45,123.49,18347.0,121.9522,121.9916,121.7155,121.755,18347.0
2023-01-03 10:40:00,123.5,123.67,123.23,123.58,30691.0,121.7648,121.9324,121.4986,121.8437,30691.0
2023-01-03 10:50:00,123.6,123.66,123.36,123.66,7462.0,121.8634,121.9226,121.6268,121.9226,7462.0
2023-01-03 11:00:00,123.64,123.71,123.34,123.34,19873.0,121.9029,121.9719,121.6071,121.6071,19873.0
2023-01-03 11:10:00,123.23,123.28,122.92,122.92,11583.0,121.4986,121.5479,121.193,121.193,11583.0
2023-01-03 11:20:00,122.89,123.18,122.85,122.99,11924.0,121.1634,121.4493,121.124,121.262,11924.0
2023-01-03 11:30:00,122.95,122.95,122.55,122.85,14243.0,121.2226,121.2226,120.8282,121.124,14243.0
2023-01-03 11:40:00,122.84,122.86,122.67,122.75,7484.0,121.1141,121.1338,120.9465,121.0254,7484.0
2023-01-03 11:50:00,122.73,122.91,122.7,122.79,8553.0,121.0056,121.1831,120.9761,121.0648,8553.0
2023-01-03 12:00:00,122.8,122.98,122.72,122.95,22937.0,121.0747,121.2521,120.9958,121.2226,22937.0
2023-01-03 12:10:00,122.94,123.09,122.92,123.03,22371.0,121.2127,121.3606,121.193,121.3014,22371.0
2023-01-03 12:20:00,123.05,123.06,122.8,122.93,34420.0,121.3212,121.331,121.0747,121.2028,34420.0
2023-01-03 12:30:00,122.94,123.07,122.84,122.84,15042.0,121.2127,121.3409,121.1141,121.1141,15042.0
2023-01-03 12:40:00,122.87,122.88,122.48,122.57,7993.0,121.1437,121.1535,120.7592,120.8479,7993.0
2023-01-03 12:50:00,122.53,122.67,122.4,122.63,15529.0,120.8085,120.9465,120.6803,120.9071,15529.0
2023-01-03 13:00:00,122.68,122.73,122.63,122.71,10171.0,120.9563,121.0056,120.9071,120.9859,10171.0
2023-01-03 13:10:00,122.7,122.77,122.59,122.59,10655.0,120.9761,121.0451,120.8676,120.8676,10655.0
2023-01-03 13:20:00,122.58,122.86,122.58,122.79,17310.0,120.8578,121.1338,120.8578,121.0648,17310.0
2023-01-03 13:30:00,122.8,122.83,122.69,122.72,10757.0,121.0747,121.1042,120.9662,120.9958,10757.0
2023-01-03 13:40:00,122.73,122.78,122.7,122.77,6461.0,121.0056,121.0549,120.9761,121.0451,6461.0
2023-01-03 13:50:00,122.76,122.92,122.69,122.87,20270.0,121.0352,121.193,120.9662,121.1437,20270.0
2023-01-03 14:00:00,122.87,122.89,122.72,122.8,11101.0,121.1437,121.1634,120.9958,121.0747,11101.0
2023-01-03 14:10:00,122.8,122.8,122.64,122.68,5885.0,121.0747,121.0747,120.9169,120.9563,5885.0
2023-01-03 14:20:00,122.69,122.72,122.51,122.52,9848.0,120.9662,120.9958,120.7887,120.7986,9848.0
2023-01-03 14:30:00,122.55,122.55,122.32,122.4,10230.0,120.8282,120.8282,120.6014,120.6803,10230.0
2023-01-03 14:40:00,122.41,123.04,122.41,122.96,11670.0,120.6901,121.3113,120.6901,121.2324,11670.0
2023-01-03 14:50:00,122.93,122.94,122.82,122.82,9903.0,121.2028,121.2127,121.0944,121.0944,9903.0
2023-01-03 15:00:00,122.89,123.0,122.82,122.9,8523.0,121.1634,121.2719,121.0944,121.1733,8523.0
2023-01-03 15:10:00,122.91,123.16,122.9,123.07,15120.0,121.1831,121.4296,121.1733,121.3409,15120.0
2023-01-03 15:20:00,123.05,123.05,122.82,122.98,21959.0,121.3212,121.3212,121.0944,121.2521,21959.0
2023-01-03 15:30:00,123.02,123.21,122.96,122.99,27985.0,121.2916,121.4789,121.2324,121.262,27985.0
2023-01-03 15:40:00,122.96,122.96,122.54,122.68,45074.0,121.2324,121.2324,120.8183,120.9563,45074.0
2023-01-03 15:50:00,122.7,123.0,122.61,122.8,119874.0,120.9761,121.2719,120.8873,121.0747,119874.0
2023-01-04 09:30:00,123.56,124.5,123.4,124.48,27572.0,121.824,122.7508,121.6662,122.7311,27572.0
2023-01-04 09:40:00,124.73,124.95,124.04,124.22,24149.0,122.9775,123.1945,122.2972,122.4747,24149.0
2023-01-04 09:50:00,124.28,124.75,124.26,124.7,6246.0,122.5339,122.9973,122.5142,122.948,6246.0
2023-01-04 10:00:00,124.81,124.9,123.78,123.87,6918.0,123.0564,123.1452,122.0409,122.1296,6918.0
2023-01-04 10:10:00,123.78,124.07,123.59,124.07,7074.0,122.0409,122.3268,121.8536,122.3268,7074.0
2023-01-04 10:20:00,124.07,124.28,123.9,124.27,7346.0,122.3268,122.5339,122.1592,122.524,7346.0
2023-01-04 10:30:00,124.29,124.48,124.15,124.28,17348.0,122.5437,122.7311,122.4057,122.5339,17348.0
2023-01-04 10:40:00,124.3,124.99,124.26,124.83,17271.0,122.5536,123.2339,122.5142,123.0761,17271.0
2023-01-04 10:50:00,124.83,125.03,124.7,125.0,16437.0,123.0761,123.2733,122.948,123.2438,16437.0
2023-01-04 11:00:00,124.98,125.03,124.77,124.96,12111.0,123.224,123.2733,123.017,123.2043,12111.0
2023-01-04 11:10:00,124.98,125.18,124.89,125.15,17545.0,123.224,123.4212,123.1353,123.3916,17545.0
2023-01-04 11:20:00,125.11,125.3,125.09,125.25,16400.0,123.3522,123.5395,123.3325,123.4902,16400.0
2023-01-04 11:30:00,125.27,125.86,125.27,125.85,20053.0,123.51,124.0917,123.51,124.0818,20053.0
2023-01-04 11:40:00,125.88,125.91,125.71,125.81,14454.0,124.1114,124.141,123.9438,124.0424,14454.0
2023-01-04 11:50:00,125.8,125.87,125.56,125.57,11426.0,124.0325,124.1015,123.7959,123.8057,11426.0
2023-01-04 12:00:00,125.58,125.68,125.42,125.53,15955.0,123.8156,123.9142,123.6579,123.7663,15955.0
2023-01-04 12:10:00,125.5,125.54,125.41,125.54,12043.0,123.7367,123.7762,123.648,123.7762,12043.0
2023-01-04 12:20:00,125.57,125.7,125.57,125.66,8254.0,123.8057,123.9339,123.8057,123.8945,8254.0
2023-01-04 12:30:00,125.66,126.03,125.65,126.03,8645.0,123.8945,124.2593,123.8846,124.2593,8645.0
2023-01-04 12:40:00,126.0,126.2,125.94,126.06,20712.0,124.2297,124.4269,124.1705,124.2889,20712.0
2023-01-04 12:50:00,126.06,126.14,125.74,125.74,15648.0,124.2889,124.3677,123.9734,123.9734,15648.0
2023-01-04 13:00:00,125.71,125.71,125.38,125.5,12723.0,123.9438,123.9438,123.6184,123.7367,12723.0
2023-01-04 13:10:00,125.49,125.49,125.29,125.36,12058.0,123.7269,123.7269,123.5297,123.5987,12058.0
2023-01-04 13:20:00,125.32,125.33,125.24,125.31,4912.0,123.5593,123.5691,123.4804,123.5494,4912.0
2023-01-04 13:30:00,125.33,125.69,125.33,125.69,4804.0,123.5691,123.9241,123.5691,123.9241,4804.0
2023-01-04 13:40:00,125.73,125.78,125.52,125.56,8806.0,123.9635,124.0128,123.7564,123.7959,8806.0
2023-01-04 13:50:00,125.54,125.61,125.25,125.25,8706.0,123.7762,123.8452,123.4902,123.4902,8706.0
2023-01-04 14:00:00,125.43,125.68,124.91,125.15,26977.0,123.6677,123.9142,123.155,123.3916,26977.0
2023-01-04 14:10:00,125.12,125.57,125.08,125.47,10187.0,123.3621,123.8057,123.3226,123.7072,10187.0
2023-01-04 14:20:00,125.41,125.46,124.43,124.43,11406.0,123.648,123.6973,122.6818,122.6818,11406.0
2023-01-04 14:30:00,124.49,124.87,124.43,124.82,12016.0,122.7409,123.1156,122.6818,123.0663,12016.0
2023-01-04 14:40:00,124.76,125.05,124.69,124.71,24607.0,123.0071,123.2931,122.9381,122.9578,24607.0
2023-01-04 14:50:00,124.65,124.93,124.51,124.93,19987.0,122.8987,123.1747,122.7606,123.1747,19987.0
2023-01-04 15:00:00,124.94,125.18,124.93,125.03,8198.0,123.1846,123.4212,123.1747,123.2733,8198.0
2023-01-04 15:10:00,125.05,125.08,124.85,124.92,15049.0,123.2931,123.3226,123.0959,123.1649,15049.0
2023-01-04 15:20:00,124.96,124.98,124.7,124.7,12161.0,123.2043,123.224,122.948,122.948,12161.0
2023-01-04 15:30:00,124.63,124.66,124.28,124.32,23631.0,122.879,122.9085,122.5339,122.5733,23631.0
2023-01-04 15:40:00,124.32,124.42,124.21,124.42,43953.0,122.5733,122.6719,122.4649,122.6719,43953.0
2023-01-04 15:50:00,124.42,125.06,124.41,125.0,141640.0,122.6719,123.3029,122.662,123.2438,141640.0
2023-01-05 09:30:00,124.56,124.99,124.04,124.82,26169.0,122.8099,123.2339,122.2972,123.0663,26169.0
2023-01-05 09:40:00,124.67,124.7,124.17,124.36,14364.0,122.9184,122.948,122.4254,122.6127,14364.0
2023-01-05 09:50:00,124.41,124.69,124.38,124.6,6183.0,122.662,122.9381,122.6325,122.8494,6183.0
2023-01-05 10:00:00,124.6,125.14,124.48,124.87,9816.0,122.8494,123.3818,122.7311,123.1156,9816.0
2023-01-05 10:10:00,124.97,124.99,124.81,124.87,3461.0,123.2142,123.2339,123.0564,123.1156,3461.0
2023-01-05 10:20:00,124.81,124.96,124.62,124.85,4340.0,123.0564,123.2043,122.8691,123.0959,4340.0
2023-01-05 10:30:00,124.83,124.87,124.54,124.67,6370.0,123.0761,123.1156,122.7902,122.9184,6370.0
2023-01-05 10:40:00,124.72,125.0,124.57,125.0,6605.0,122.9677,123.2438,122.8198,123.2438,6605.0
2023-01-05 10:50:00,124.99,124.99,124.47,124.48,4270.0,123.2339,123.2339,122.7212,122.7311,4270.0
2023-01-05 11:00:00,124.49,124.62,124.41,124.59,3102.0,122.7409,122.8691,122.662,122.8395,3102.0
2023-01-05 11:10:00,124.58,124.67,124.46,124.48,3470.0,122.8297,122.9184,122.7113,122.7311,3470.0
2023-01-05 11:20:00,124.48,124.48,124.23,124.43,5140.0,122.7311,122.7311,122.4846,122.6818,5140.0
2023-01-05 11:30:00,124.43,124.58,124.43,124.55,5998.0,122.6818,122.8297,122.6818,122.8001,5998.0
2023-01-05 11:40:00,124.58,124.87,124.54,124.73,7319.0,122.8297,123.1156,122.7902,122.9775,7319.0
2023-01-05 11:50:00,124.73,124.78,124.65,124.74,12276.0,122.9775,123.0268,122.8987,122.9874,12276.0
2023-01-05 12:00:00,124.71,124.85,124.67,124.74,3900.0,122.9578,123.0959,122.9184,122.9874,3900.0
2023-01-05 12:10:00,124.68,124.68,124.27,124.28,3894.0,122.9282,122.9282,122.524,122.5339,3894.0
2023-01-05 12:20:00,124.28,124.54,124.27,124.54,5473.0,122.5339,122.7902,122.524,122.7902,5473.0
2023-01-05 12:30:00,124.52,124.82,124.52,124.75,8153.0,122.7705,123.0663,122.7705,122.9973,8153.0
2023-01-05 12:40:00,124.71,124.71,124.36,124.43,4831.0,122.9578,122.9578,122.6127,122.6818,4831.0
2023-01-05 12:50:00,124.43,124.49,124.33,124.33,7353.0,122.6818,122.7409,122.5832,122.5832,7353.0
2023-01-05 13:00:00,124.34,124.58,124.32,124.58,5059.0,122.593,122.8297,122.5733,122.8297,5059.0
2023-01-05 13:10:00,124.6,124.6,124.49,124.59,4505.0,122.8494,122.8494,122.7409,122.8395,4505.0
2023-01-05 13:20:00,124.59,125.34,124.59,125.17,9690.0,122.8395,123.579,122.8395,123.4114,9690.0
2023-01-05 13:30:00,125.17,125.27,124.96,124.97,4451.0,123.4114,123.51,123.2043,123.2142,4451.0
2023-01-05 13:40:00,124.95,125.05,124.92,124.95,5632.0,123.1945,123.2931,123.1649,123.1945,5632.0
2023-01-05 13:50:00,124.92,124.92,124.69,124.73,4042.0,123.1649,123.1649,122.9381,122.9775,4042.0
2023-01-05 14:00:00,124.69,125.04,124.69,124.95,9138.0,122.9381,123.2832,122.9381,123.1945,9138.0
2023-01-05 14:10:00,124.92,124.93,124.76,124.93,5950.0,123.1649,123.1747,123.0071,123.1747,5950.0
2023-01-05 14:20:00,125.0,125.05,124.89,124.89,8868.0,123.2438,123.2931,123.1353,123.1353,8868.0
2023-01-05 14:30:00,124.87,125.23,124.87,125.17,3975.0,123.1156,123.4705,123.1156,123.4114,3975.0
2023-01-05 14:40:00,125.27,125.29,125.14,125.19,10173.0,123.51,123.5297,123.3818,123.4311,10173.0
2023-01-05 14:50:00,125.19,125.19,124.89,124.9,8548.0,123.4311,123.4311,123.1353,123.1452,8548.0
2023-01-05 15:00:00,124.89,124.89,124.71,124.71,5840.0,123.1353,123.1353,122.9578,122.9578,5840.0
2023-01-05 15:10:00,124.71,124.85,124.55,124.56,11400.0,122.9578,123.0959,122.8001,122.8099,11400.0
2023-01-05 15:20:00,124.53,124.7,124.53,124.64,12284.0,122.7804,122.948,122.7804,122.8888,12284.0
2023-01-05 15:30:00,124.63,124.78,124.55,124.7,17703.0,122.879,123.0268,122.8001,122.948,17703.0
2023-01-05 15:40:00,124.69,124.69,124.39,124.63,25393.0,122.9381,122.9381,122.6423,122.879,25393.0
2023-01-05 15:50:00,124.61,124.72,124.47,124.67,74995.0,122.8592,122.9677,122.7212,122.9184,74995.0
2023-01-06 09:30:00,125.17,125.85,123.69,123.73,64626.0,123.4114,124.0818,121.9522,121.9916,64626.0
2023-01-06 09:40:00,123.92,124.09,123.01,123.67,47938.0,122.1789,122.3465,121.2817,121.9324,47938.0
2023-01-06 09:50:00,123.67,124.16,123.6,123.84,43034.0,121.9324,122.4156,121.8634,122.1001,43034.0
2023-01-06 10:00:00,123.94,124.52,123.92,124.52,10698.0,122.1986,122.7705,122.1789,122.7705,10698.0
2023-01-06 10:10:00,124.38,124.63,124.28,124.57,7751.0,122.6325,122.879,122.5339,122.8198,7751.0
2023-01-06 10:20:00,124.54,124.58,124.06,124.07,18515.0,122.7902,122.8297,122.317,122.3268,18515.0
2023-01-06 10:30:00,124.15,124.54,124.13,124.51,15966.0,122.4057,122.7902,122.386,122.7606,15966.0
2023-01-06 10:40:00,124.55,124.77,124.47,124.58,32626.0,122.8001,123.017,122.7212,122.8297,32626.0
2023-01-06 10:50:00,124.56,124.6,124.29,124.48,9660.0,122.8099,122.8494,122.5437,122.7311,9660.0
2023-01-06 11:00:00,124.5,124.67,124.46,124.64,42820.0,122.7508,122.9184,122.7113,122.8888,42820.0
2023-01-06 11:10:00,124.67,124.74,124.44,124.56,8998.0,122.9184,122.9874,122.6916,122.8099,8998.0
2023-01-06 11:20:00,124.61,124.75,124.51,124.55,17025.0,122.8592,122.9973,122.7606,122.8001,17025.0
2023-01-06 11:30:00,124.55,124.75,124.22,124.24,31925.0,122.8001,122.9973,122.4747,122.4944,31925.0
2023-01-06 11:40:00,124.24,124.38,123.82,124.08,51413.0,122.4944,122.6325,122.0803,122.3367,51413.0
2023-01-06 11:50:00,124.08,124.44,124.07,124.08,37930.0,122.3367,122.6916,122.3268,122.3367,37930.0
2023-01-06 12:00:00,124.06,124.19,123.69,123.81,69635.0,122.317,122.4451,121.9522,122.0705,69635.0
2023-01-06 12:10:00,123.75,124.3,123.75,123.97,17026.0,122.0113,122.5536,122.0113,122.2282,17026.0
2023-01-06 12:20:00,123.97,123.99,123.68,123.87,16130.0,122.2282,122.2479,121.9423,122.1296,16130.0
2023-01-06 12:30:00,123.87,123.89,123.44,123.63,41833.0,122.1296,122.1493,121.7057,121.893,41833.0
2023-01-06 12:40:00,123.68,123.91,123.53,123.62,31921.0,121.9423,122.1691,121.7944,121.8831,31921.0
2023-01-06 12:50:00,123.65,123.65,123.42,123.65,17779.0,121.9127,121.9127,121.686,121.9127,17779.0
2023-01-06 13:00:00,123.68,124.4,123.66,124.38,19943.0,121.9423,122.6522,121.9226,122.6325,19943.0
2023-01-06 13:10:00,124.39,124.74,124.34,124.58,7063.0,122.6423,122.9874,122.593,122.8297,7063.0
2023-01-06 13:20:00,124.6,124.6,124.19,124.41,22509.0,122.8494,122.8494,122.4451,122.662,22509.0
2023-01-06 13:30:00,124.41,124.41,124.21,124.31,13703.0,122.662,122.662,122.4649,122.5634,13703.0
2023-01-06 13:40:00,124.32,124.47,124.28,124.36,10647.0,122.5733,122.7212,122.5339,122.6127,10647.0
2023-01-06 13:50:00,124.34,124.94,124.27,124.75,13745.0,122.593,123.1846,122.524,122.9973,13745.0
2023-01-06 14:00:00,124.76,124.86,124.59,124.71,14093.0,123.0071,123.1057,122.8395,122.9578,14093.0
2023-01-06 14:10:00,124.75,124.99,124.73,124.99,4797.0,122.9973,123.2339,122.9775,123.2339,4797.0
2023-01-06 14:20:00,124.99,125.08,124.78,124.83,38925.0,123.2339,123.3226,123.0268,123.0761,38925.0
2023-01-06 14:30:00,124.89,125.05,124.88,124.92,19877.0,123.1353,123.2931,123.1254,123.1649,19877.0
2023-01-06 14:40:00,124.9,124.93,124.65,124.76,32688.0,123.1452,123.1747,122.8987,123.0071,32688.0
2023-01-06 14:50:00,124.77,124.9,124.55,124.56,43837.0,123.017,123.1452,122.8001,122.8099,43837.0
2023-01-06 15:00:00,124.53,124.71,124.36,124.38,85400.0,122.7804,122.9578,122.6127,122.6325,85400.0
2023-01-06 15:10:00,124.41,124.53,124.25,124.27,94046.0,122.662,122.7804,122.5043,122.524,94046.0
2023-01-06 15:20:00,124.3,124.35,123.91,124.06,119149.0,122.5536,122.6029,122.1691,122.317,119149.0
2023-01-06 15:30:00,124.06,124.19,123.76,123.84,105264.0,122.317,122.4451,122.0212,122.1001,105264.0
2023-01-06 15:40:00,123.84,124.45,123.78,123.86,119195.0,122.1001,122.7015,122.0409,122.1198,119195.0
2023-01-06 15:50:00,123.86,124.03,123.62,123.87,318141.0,122.1198,122.2874,121.8831,122.1296,318141.0
2023-01-09 09:30:00,123.87,124.24,123.42,124.21,21644.0,122.1296,122.4944,121.686,122.4649,21644.0
2023-01-09 09:40:00,124.2,124.44,123.61,124.39,21065.0,122.455,122.6916,121.8733,122.6423,21065.0
2023-01-09 09:50:00,124.43,124.73,124.34,124.6,23008.0,122.6818,122.9775,122.593,122.8494,23008.0
2023-01-09 10:00:00,124.63,124.72,124.4,124.56,36956.0,122.879,122.9677,122.6522,122.8099,36956.0
2023-01-09 10:10:00,124.58,124.67,124.36,124.67,37139.0,122.8297,122.9184,122.6127,122.9184,37139.0
2023-01-09 10:20:00,124.67,125.1,124.39,125.04,46734.0,122.9184,123.3423,122.6423,123.2832,46734.0
2023-01-09 10:30:00,124.98,125.5,124.9,125.32,22835.0,123.224,123.7367,123.1452,123.5593,22835.0
2023-01-09 10:40:00,125.33,125.42,125.21,125.33,31340.0,123.5691,123.6579,123.4508,123.5691,31340.0
2023-01-09 10:50:00,125.31,125.72,125.28,125.66,18901.0,123.5494,123.9536,123.5198,123.8945,18901.0
2023-01-09 11:00:00,125.69,126.02,125.66,125.9,13354.0,123.9241,124.2494,123.8945,124.1311,13354.0
2023-01-09 11:10:00,125.9,125.94,125.62,125.65,13279.0,124.1311,124.1705,123.855,123.8846,13279.0
2023-01-09 11:20:00,125.64,125.8,125.59,125.62,15293.0,123.8748,124.0325,123.8255,123.855,15293.0
2023-01-09 11:30:00,125.6,125.94,125.6,125.73,13168.0,123.8353,124.1705,123.8353,123.9635,13168.0
2023-01-09 11:40:00,125.75,125.77,125.57,125.57,14916.0,123.9832,124.0029,123.8057,123.8057,14916.0
2023-01-09 11:50:00,125.6,125.61,125.35,125.49,11891.0,123.8353,123.8452,123.5888,123.7269,11891.0
2023-01-09 12:00:00,125.5,125.66,125.43,125.6,13219.0,123.7367,123.8945,123.6677,123.8353,13219.0
2023-01-09 12:10:00,125.61,125.77,125.52,125.54,13079.0,123.8452,124.0029,123.7564,123.7762,13079.0
2023-01-09 12:20:00,125.55,125.63,125.41,125.63,18118.0,123.786,123.8649,123.648,123.8649,18118.0
2023-01-09 12:30:00,125.66,125.82,125.38,125.38,10079.0,123.8945,124.0522,123.6184,123.6184,10079.0
2023-01-09 12:40:00,125.33,125.42,125.06,125.41,26106.0,123.5691,123.6579,123.3029,123.648,26106.0
2023-01-09 12:50:00,125.42,125.47,125.16,125.16,15048.0,123.6579,123.7072,123.4015,123.4015,15048.0
2023-01-09 13:00:00,125.2,125.25,125.12,125.14,10208.0,123.4409,123.4902,123.3621,123.3818,10208.0
2023-01-09 13:10:00,125.1,125.48,125.09,125.35,14691.0,123.3423,123.717,123.3325,123.5888,14691.0
2023-01-09 13:20:00,125.36,125.5,125.12,125.21,15515.0,123.5987,123.7367,123.3621,123.4508,15515.0
2023-01-09 13:30:00,125.2,125.2,124.92,125.07,11749.0,123.4409,123.4409,123.1649,123.3128,11749.0
2023-01-09 13:40:00,125.09,125.11,124.93,125.05,7708.0,123.3325,123.3522,123.1747,123.2931,7708.0
2023-01-09 13:50:00,125.07,125.13,124.83,124.83,13142.0,123.3128,123.3719,123.0761,123.0761,13142.0
2023-01-09 14:00:00,124.84,124.97,124.71,124.96,9900.0,123.086,123.2142,122.9578,123.2043,9900.0
2023-01-09 14:10:00,124.95,125.0,124.69,124.71,11885.0,123.1945,123.2438,122.9381,122.9578,11885.0
2023-01-09 14:20:00,124.74,125.09,124.73,124.92,21296.0,122.9874,123.3325,122.9775,123.1649,21296.0
2023-01-09 14:30:00,124.85,124.93,124.74,124.8,10195.0,123.0959,123.1747,122.9874,123.0466,10195.0
2023-01-09 14:40:00,124.8,125.03,124.76,125.03,8721.0,123.0466,123.2733,123.0071,123.2733,8721.0
2023-01-09 14:50:00,125.04,125.09,124.76,124.76,19487.0,123.2832,123.3325,123.0071,123.0071,19487.0
2023-01-09 15:00:00,124.77,124.91,124.58,124.89,38860.0,123.017,123.155,122.8297,123.1353,38860.0
2023-01-09 15:10:00,124.88,124.93,124.7,124.75,21611.0,123.1254,123.1747,122.948,122.9973,21611.0
2023-01-09 15:20:00,124.75,124.99,124.75,124.88,13600.0,122.9973,123.2339,122.9973,123.1254,13600.0
2023-01-09 15:30:00,124.89,124.89,124.46,124.47,18337.0,123.1353,123.1353,122.7113,122.7212,18337.0
2023-01-09 15:40:00,124.46,124.63,124.3,124.34,21111.0,122.7113,122.879,122.5536,122.593,21111.0
2023-01-09 15:50:00,124.35,124.6,124.08,124.16,162657.0,122.6029,122.8494,122.3367,122.4156,162657.0
2023-01-10 09:30:00,123.98,124.87,123.98,124.32,31102.0,122.2381,123.1156,122.2381,122.5733,31102.0
2023-01-10 09:40:00,124.29,124.45,123.1,123.5,42353.0,122.5437,122.7015,121.3704,121.7648,42353.0
2023-01-10 09:50:00,123.53,123.77,123.13,123.42,30630.0,121.7944,122.031,121.4,121.686,30630.0
2023-01-10 10:00:00,123.47,123.47,123.05,123.07,29248.0,121.7353,121.7353,121.3212,121.3409,29248.0
2023-01-10 10:10:00,123.07,123.53,123.04,123.5,36088.0,121.3409,121.7944,121.3113,121.7648,36088.0
2023-01-10 10:20:00,123.48,123.68,123.19,123.2,14150.0,121.7451,121.9423,121.4592,121.469,14150.0
2023-01-10 10:30:00,123.05,123.05,122.67,122.74,12121.0,121.3212,121.3212,120.9465,121.0155,12121.0
2023-01-10 10:40:00,122.77,122.81,122.3,122.44,22766.0,121.0451,121.0845,120.5817,120.7197,22766.0
2023-01-10 10:50:00,122.44,123.44,122.44,123.22,30052.0,120.7197,121.7057,120.7197,121.4888,30052.0
2023-01-10 11:00:00,123.22,123.47,123.22,123.31,12613.0,121.4888,121.7353,121.4888,121.5775,12613.0
2023-01-10 11:10:00,123.37,123.61,123.23,123.5,21385.0,121.6367,121.8733,121.4986,121.7648,21385.0
2023-01-10 11:20:00,123.5,123.59,123.42,123.47,19222.0,121.7648,121.8536,121.686,121.7353,19222.0
2023-01-10 11:30:00,123.45,123.53,123.24,123.3,12855.0,121.7155,121.7944,121.5085,121.5676,12855.0
2023-01-10 11:40:00,123.3,123.34,123.11,123.13,10759.0,121.5676,121.6071,121.3803,121.4,10759.0
2023-01-10 11:50:00,123.14,123.2,123.04,123.08,17354.0,121.4099,121.469,121.3113,121.3507,17354.0
2023-01-10 12:00:00,123.07,123.18,122.67,123.1,43016.0,121.3409,121.4493,120.9465,121.3704,43016.0
2023-01-10 12:10:00,123.14,123.25,123.01,123.12,16679.0,121.4099,121.5183,121.2817,121.3902,16679.0
2023-01-10 12:20:00,123.12,123.16,122.97,123.03,17476.0,121.3902,121.4296,121.2423,121.3014,17476.0
2023-01-10 12:30:00,123.03,123.36,123.03,123.34,16551.0,121.3014,121.6268,121.3014,121.6071,16551.0
2023-01-10 12:40:00,123.33,123.35,123.18,123.22,21129.0,121.5972,121.6169,121.4493,121.4888,21129.0
2023-01-10 12:50:00,123.25,123.36,123.22,123.31,17073.0,121.5183,121.6268,121.4888,121.5775,17073.0
2023-01-10 13:00:00,123.33,123.82,123.22,123.78,14028.0,121.5972,122.0803,121.4888,122.0409,14028.0
2023-01-10 13:10:00,123.78,123.78,123.53,123.57,16322.0,122.0409,122.0409,121.7944,121.8338,16322.0
2023-01-10 13:20:00,123.57,123.6,123.47,123.53,14518.0,121.8338,121.8634,121.7353,121.7944,14518.0
2023-01-10 13:30:00,123.53,123.59,123.49,123.49,15223.0,121.7944,121.8536,121.755,121.755,15223.0
2023-01-10 13:40:00,123.51,123.52,123.24,123.39,16677.0,121.7747,121.7845,121.5085,121.6564,16677.0
2023-01-10 13:50:00,123.39,123.61,123.39,123.61,9906.0,121.6564,121.8733,121.6564,121.8733,9906.0
2023-01-10 14:00:00,123.64,123.69,123.54,123.55,18204.0,121.9029,121.9522,121.8043,121.8141,18204.0
2023-01-10 14:10:00,123.58,123.6,123.43,123.45,12612.0,121.8437,121.8634,121.6958,121.7155,12612.0
2023-01-10 14:20:00,123.45,123.63,123.45,123.61,12364.0,121.7155,121.893,121.7155,121.8733,12364.0
2023-01-10 14:30:00,123.62,123.67,123.56,123.57,12109.0,121.8831,121.9324,121.824,121.8338,12109.0
2023-01-10 14:40:00,123.56,123.64,123.48,123.64,17553.0,121.824,121.9029,121.7451,121.9029,17553.0
2023-01-10 14:50:00,123.63,123.64,123.34,123.49,12736.0,121.893,121.9029,121.6071,121.755,12736.0
2023-01-10 15:00:00,123.5,123.53,123.31,123.4,11070.0,121.7648,121.7944,121.5775,121.6662,11070.0
2023-01-10 15:10:00,123.4,123.66,123.23,123.61,26245.0,121.6662,121.9226,121.4986,121.8733,26245.0
2023-01-10 15:20:00,123.61,123.64,123.49,123.59,15384.0,121.8733,121.9029,121.755,121.8536,15384.0
2023-01-10 15:30:00,123.6,123.88,123.58,123.81,21917.0,121.8634,122.1395,121.8437,122.0705,21917.0
2023-01-10 15:40:00,123.83,123.88,123.65,123.79,44419.0,122.0902,122.1395,121.9127,122.0508,44419.0
2023-01-10 15:50:00,123.81,124.03,123.57,124.03,187922.0,122.0705,122.2874,121.8338,122.2874,187922.0
2023-01-11 09:30:00,124.88,125.29,124.78,124.92,24873.0,123.1254,123.5297,123.0268,123.1649,24873.0
2023-01-11 09:40:00,124.87,126.07,124.87,125.96,31179.0,123.1156,124.2987,123.1156,124.1903,31179.0
2023-01-11 09:50:00,126.03,126.42,125.71,125.81,102728.0,124.2593,124.6438,123.9438,124.0424,102728.0
2023-01-11 10:00:00,125.79,127.18,125.76,127.17,43428.0,124.0227,125.3931,123.9931,125.3833,43428.0
2023-01-11 10:10:00,127.15,127.38,126.5,126.64,38440.0,125.3635,125.5903,124.7227,124.8607,38440.0
2023-01-11 10:20:00,126.66,127.02,126.57,126.91,33080.0,124.8804,125.2354,124.7917,125.1269,33080.0
2023-01-11 10:30:00,126.98,127.02,126.27,126.31,17059.0,125.1959,125.2354,124.4959,124.5353,17059.0
2023-01-11 10:40:00,126.41,126.64,126.32,126.41,16011.0,124.6339,124.8607,124.5452,124.6339,16011.0
2023-01-11 10:50:00,126.41,126.52,126.31,126.47,28631.0,124.6339,124.7424,124.5353,124.6931,28631.0
2023-01-11 11:00:00,126.5,127.12,126.5,126.78,34083.0,124.7227,125.334,124.7227,124.9987,34083.0
2023-01-11 11:10:00,126.75,126.93,126.56,126.8,8744.0,124.9692,125.1466,124.7818,125.0185,8744.0
2023-01-11 11:20:00,126.84,126.88,126.45,126.45,27809.0,125.0579,125.0973,124.6734,124.6734,27809.0
2023-01-11 11:30:00,126.44,126.8,126.36,126.65,26377.0,124.6635,125.0185,124.5846,124.8706,26377.0
2023-01-11 11:40:00,126.65,127.03,126.56,126.97,20217.0,124.8706,125.2452,124.7818,125.1861,20217.0
2023-01-11 11:50:00,126.96,126.98,126.75,126.83,7966.0,125.1762,125.1959,124.9692,125.048,7966.0
2023-01-11 12:00:00,126.84,126.88,123.67,125.23,364422.0,125.0579,125.0973,121.9324,123.4705,364422.0
2023-01-11 12:10:00,125.13,126.22,124.99,125.87,58686.0,123.3719,124.4466,123.2339,124.1015,58686.0
2023-01-11 12:20:00,125.86,125.87,125.54,125.64,13993.0,124.0917,124.1015,123.7762,123.8748,13993.0
2023-01-11 12:30:00,125.7,125.76,125.27,125.28,19845.0,123.9339,123.9931,123.51,123.5198,19845.0
2023-01-11 12:40:00,125.25,125.66,125.2,125.66,22636.0,123.4902,123.8945,123.4409,123.8945,22636.0
2023-01-11 12:50:00,125.67,125.77,125.54,125.61,9039.0,123.9043,124.0029,123.7762,123.8452,9039.0
2023-01-11 13:00:00,125.65,125.77,125.52,125.75,38353.0,123.8846,124.0029,123.7564,123.9832,38353.0
2023-01-11 13:10:00,125.76,125.85,125.4,125.61,20676.0,123.9931,124.0818,123.6381,123.8452,20676.0
2023-01-11 13:20:00,125.59,125.59,125.35,125.41,11149.0,123.8255,123.8255,123.5888,123.648,11149.0
2023-01-11 13:30:00,125.37,125.55,125.33,125.51,7865.0,123.6086,123.786,123.5691,123.7466,7865.0
2023-01-11 13:40:00,125.48,125.57,125.41,125.45,8788.0,123.717,123.8057,123.648,123.6874,8788.0
2023-01-11 13:50:00,125.43,125.49,125.32,125.49,15624.0,123.6677,123.7269,123.5593,123.7269,15624.0
2023-01-11 14:00:00,125.46,125.52,125.16,125.19,13442.0,123.6973,123.7564,123.4015,123.4311,13442.0
2023-01-11 14:10:00,125.21,125.36,125.08,125.11,14108.0,123.4508,123.5987,123.3226,123.3522,14108.0
2023-01-11 14:20:00,125.09,125.43,125.06,125.43,14045.0,123.3325,123.6677,123.3029,123.6677,14045.0
2023-01-11 14:30:00,125.45,125.54,125.15,125.4,95826.0,123.6874,123.7762,123.3916,123.6381,95826.0
2023-01-11 14:40:00,125.41,125.44,125.13,125.14,12107.0,123.648,123.6776,123.3719,123.3818,12107.0
2023-01-11 14:50:00,125.1,125.88,125.0,125.88,80143.0,123.3423,124.1114,123.2438,124.1114,80143.0
2023-01-11 15:00:00,125.88,125.88,125.58,125.74,17860.0,124.1114,124.1114,123.8156,123.9734,17860.0
2023-01-11 15:10:00,125.76,125.87,125.6,125.83,22677.0,123.9931,124.1015,123.8353,124.0621,22677.0
2023-01-11 15:20:00,125.86,125.87,125.63,125.63,17932.0,124.0917,124.1015,123.8649,123.8649,17932.0
2023-01-11 15:30:00,125.65,125.67,125.45,125.48,20100.0,123.8846,123.9043,123.6874,123.717,20100.0
2023-01-11 15:40:00,125.5,125.86,125.46,125.86,61923.0,123.7367,124.0917,123.6973,124.0917,61923.0
2023-01-11 15:50:00,125.84,126.16,125.76,126.12,160412.0,124.072,124.3875,123.9931,124.348,160412.0
2023-01-12 09:30:00,125.81,126.44,124.39,124.62,74731.0,124.0424,124.6635,122.6423,122.8691,74731.0
2023-01-12 09:40:00,124.68,124.73,123.62,124.55,54244.0,122.9282,122.9775,121.8831,122.8001,54244.0
2023-01-12 09:50:00,124.49,124.79,123.84,124.42,43256.0,122.7409,123.0367,122.1001,122.6719,43256.0
2023-01-12 10:00:00,124.39,124.75,123.9,124.03,24745.0,122.6423,122.9973,122.1592,122.2874,24745.0
2023-01-12 10:10:00,124.14,125.06,124.09,125.06,23160.0,122.3958,123.3029,122.3465,123.3029,23160.0
2023-01-12 10:20:00,125.0,125.44,125.0,125.27,17293.0,123.2438,123.6776,123.2438,123.51,17293.0
2023-01-12 10:30:00,125.31,125.89,125.08,125.8,20579.0,123.5494,124.1212,123.3226,124.0325,20579.0
2023-01-12 10:40:00,125.83,125.84,125.05,125.21,16433.0,124.0621,124.072,123.2931,123.4508,16433.0
2023-01-12 10:50:00,125.17,125.54,125.0,125.28,26582.0,123.4114,123.7762,123.2438,123.5198,26582.0
2023-01-12 11:00:00,125.22,125.26,125.01,125.18,21763.0,123.4607,123.5001,123.2536,123.4212,21763.0
2023-01-12 11:10:00,125.2,125.58,125.15,125.55,15957.0,123.4409,123.8156,123.3916,123.786,15957.0
2023-01-12 11:20:00,125.54,125.65,125.24,125.44,26740.0,123.7762,123.8846,123.4804,123.6776,26740.0
2023-01-12 11:30:00,125.38,125.42,125.21,125.3,15453.0,123.6184,123.6579,123.4508,123.5395,15453.0
2023-01-12 11:40:00,125.3,125.51,125.24,125.4,10060.0,123.5395,123.7466,123.4804,123.6381,10060.0
2023-01-12 11:50:00,125.37,125.46,125.23,125.44,15244.0,123.6086,123.6973,123.4705,123.6776,15244.0
2023-01-12 12:00:00,125.41,125.46,125.3,125.35,10716.0,123.648,123.6973,123.5395,123.5888,10716.0
2023-01-12 12:10:00,125.36,125.77,125.33,125.77,27817.0,123.5987,124.0029,123.5691,124.0029,27817.0
2023-01-12 12:20:00,125.8,125.8,125.61,125.72,24034.0,124.0325,124.0325,123.8452,123.9536,24034.0
2023-01-12 12:30:00,125.68,125.91,125.68,125.83,16957.0,123.9142,124.141,123.9142,124.0621,16957.0
2023-01-12 12:40:00,125.84,126.11,125.76,126.03,22669.0,124.072,124.3382,123.9931,124.2593,22669.0
2023-01-12 12:50:00,126.04,126.25,125.95,125.97,17000.0,124.2691,124.4762,124.1804,124.2001,17000.0
2023-01-12 13:00:00,125.97,126.2,125.97,126.04,16681.0,124.2001,124.4269,124.2001,124.2691,16681.0
2023-01-12 13:10:00,126.03,126.04,125.93,125.99,10699.0,124.2593,124.2691,124.1607,124.2198,10699.0
2023-01-12 13:20:00,125.99,126.03,125.14,125.14,24448.0,124.2198,124.2593,123.3818,123.3818,24448.0
2023-01-12 13:30:00,125.11,125.81,125.03,125.75,20146.0,123.3522,124.0424,123.2733,123.9832,20146.0
2023-01-12 13:40:00,125.74,126.01,125.73,125.93,7244.0,123.9734,124.2396,123.9635,124.1607,7244.0
2023-01-12 13:50:00,125.9,126.08,125.89,125.96,9939.0,124.1311,124.3086,124.1212,124.1903,9939.0
2023-01-12 14:00:00,126.0,126.1,125.86,125.94,36162.0,124.2297,124.3283,124.0917,124.1705,36162.0
2023-01-12 14:10:00,125.98,126.15,125.95,126.15,12663.0,124.21,124.3776,124.1804,124.3776,12663.0
2023-01-12 14:20:00,126.14,126.27,126.02,126.27,10269.0,124.3677,124.4959,124.2494,124.4959,10269.0
2023-01-12 14:30:00,126.23,126.38,126.16,126.33,13791.0,124.4565,124.6044,124.3875,124.5551,13791.0
2023-01-12 14:40:00,126.31,126.38,126.23,126.28,16421.0,124.5353,124.6044,124.4565,124.5058,16421.0
2023-01-12 14:50:00,126.26,126.26,126.0,126.09,18161.0,124.4861,124.4861,124.2297,124.3184,18161.0
2023-01-12 15:00:00,126.09,126.1,125.8,125.82,27331.0,124.3184,124.3283,124.0325,124.0522,27331.0
2023-01-12 15:10:00,125.8,126.01,125.67,126.0,26620.0,124.0325,124.2396,123.9043,124.2297,26620.0
2023-01-12 15:20:00,126.0,126.17,126.0,126.05,22893.0,124.2297,124.3973,124.2297,124.279,22893.0
2023-01-12 15:30:00,126.06,126.34,126.06,126.22,42747.0,124.2889,124.5649,124.2889,124.4466,42747.0
2023-01-12 15:40:00,126.21,126.32,125.73,125.85,47362.0,124.4368,124.5452,123.9635,124.0818,47362.0
2023-01-12 15:50:00,125.86,126.5,125.86,126.42,205799.0,124.0917,124.7227,124.0917,124.6438,205799.0
2023-01-13 09:30:00,126.23,126.79,125.93,126.41,27869.0,124.4565,125.0086,124.1607,124.6339,27869.0
2023-01-13 09:40:00,126.39,126.42,125.93,125.93,7328.0,124.6142,124.6438,124.1607,124.1607,7328.0
2023-01-13 09:50:00,125.93,125.99,125.6,125.77,7944.0,124.1607,124.2198,123.8353,124.0029,7944.0
2023-01-13 10:00:00,125.63,126.04,125.59,125.59,8311.0,123.8649,124.2691,123.8255,123.8255,8311.0
2023-01-13 10:10:00,125.59,125.82,125.57,125.76,11618.0,123.8255,124.0522,123.8057,123.9931,11618.0
2023-01-13 10:20:00,125.83,126.02,125.77,126.02,9874.0,124.0621,124.2494,124.0029,124.2494,9874.0
2023-01-13 10:30:00,126.0,126.18,125.99,126.01,10247.0,124.2297,124.4072,124.2198,124.2396,10247.0
2023-01-13 10:40:00,126.03,126.09,125.76,125.92,8741.0,124.2593,124.3184,123.9931,124.1508,8741.0
2023-01-13 10:50:00,125.93,125.93,125.48,125.52,8107.0,124.1607,124.1607,123.717,123.7564,8107.0
2023-01-13 11:00:00,125.51,125.58,125.4,125.44,9694.0,123.7466,123.8156,123.6381,123.6776,9694.0
2023-01-13 11:10:00,125.4,125.46,125.26,125.46,10293.0,123.6381,123.6973,123.5001,123.6973,10293.0
2023-01-13 11:20:00,125.51,125.77,125.48,125.49,15173.0,123.7466,124.0029,123.717,123.7269,15173.0
2023-01-13 11:30:00,125.6,125.67,125.31,125.32,12539.0,123.8353,123.9043,123.5494,123.5593,12539.0
2023-01-13 11:40:00,125.28,125.28,125.09,125.09,10703.0,123.5198,123.5198,123.3325,123.3325,10703.0
2023-01-13 11:50:00,125.08,125.18,124.85,124.99,9344.0,123.3226,123.4212,123.0959,123.2339,9344.0
2023-01-13 12:00:00,124.98,125.21,124.97,125.1,5604.0,123.224,123.4508,123.2142,123.3423,5604.0
2023-01-13 12:10:00,125.06,125.13,125.01,125.07,7868.0,123.3029,123.3719,123.2536,123.3128,7868.0
2023-01-13 12:20:00,125.08,125.11,124.98,125.09,17054.0,123.3226,123.3522,123.224,123.3325,17054.0
2023-01-13 12:30:00,125.11,125.24,125.1,125.17,9399.0,123.3522,123.4804,123.3423,123.4114,9399.0
2023-01-13 12:40:00,125.17,125.34,125.09,125.14,7959.0,123.4114,123.579,123.3325,123.3818,7959.0
2023-01-13 12:50:00,125.14,125.14,124.9,124.91,7956.0,123.3818,123.3818,123.1452,123.155,7956.0
2023-01-13 13:00:00,124.93,125.17,124.93,125.1,11034.0,123.1747,123.4114,123.1747,123.3423,11034.0
2023-01-13 13:10:00,125.08,125.15,124.96,125.0,5200.0,123.3226,123.3916,123.2043,123.2438,5200.0
2023-01-13 13:20:00,124.98,125.06,124.9,125.05,9265.0,123.224,123.3029,123.1452,123.2931,9265.0
2023-01-13 13:30:00,125.05,125.12,124.92,125.12,7530.0,123.2931,123.3621,123.1649,123.3621,7530.0
2023-01-13 13:40:00,125.14,125.23,125.13,125.21,12611.0,123.3818,123.4705,123.3719,123.4508,12611.0
2023-01-13 13:50:00,125.21,125.3,125.21,125.28,5413.0,123.4508,123.5395,123.4508,123.5198,5413.0
2023-01-13 14:00:00,125.29,125.4,125.07,125.09,10905.0,123.5297,123.6381,123.3128,123.3325,10905.0
2023-01-13 14:10:00,125.11,125.3,125.1,125.23,24623.0,123.3522,123.5395,123.3423,123.4705,24623.0
2023-01-13 14:20:00,125.24,125.25,125.05,125.08,32875.0,123.4804,123.4902,123.2931,123.3226,32875.0
2023-01-13 14:30:00,125.09,125.26,125.07,125.11,60071.0,123.3325,123.5001,123.3128,123.3522,60071.0
2023-01-13 14:40:00,125.12,125.14,125.04,125.12,37478.0,123.3621,123.3818,123.2832,123.3621,37478.0
2023-01-13 14:50:00,125.1,125.14,124.99,125.05,19945.0,123.3423,123.3818,123.2339,123.2931,19945.0
2023-01-13 15:00:00,125.07,125.56,125.06,125.51,88305.0,123.3128,123.7959,123.3029,123.7466,88305.0
2023-01-13 15:10:00,125.52,125.74,125.46,125.67,13998.0,123.7564,123.9734,123.6973,123.9043,13998.0
2023-01-13 15:20:00,125.71,125.88,125.7,125.76,14318.0,123.9438,124.1114,123.9339,123.9931,14318.0
2023-01-13 15:30:00,125.76,125.83,125.51,125.77,37249.0,123.9931,124.0621,123.7466,124.0029,37249.0
2023-01-13 15:40:00,125.8,125.8,125.48,125.56,24211.0,124.0325,124.0325,123.717,123.7959,24211.0
2023-01-13 15:50:00,125.58,125.58,125.27,125.44,159301.0,123.8156,123.8156,123.51,123.6776,159301.0
2023-01-17 09:30:00,124.65,125.13,123.43,123.67,58287.0,122.8987,123.3719,121.6958,121.9324,58287.0
2023-01-17 09:40:00,123.76,124.38,123.5,124.33,36200.0,122.0212,122.6325,121.7648,122.5832,36200.0
2023-01-17 09:50:00,124.27,124.44,124.04,124.43,43154.0,122.524,122.6916,122.2972,122.6818,43154.0
2023-01-17 10:00:00,124.44,124.81,124.3,124.53,18080.0,122.6916,123.0564,122.5536,122.7804,18080.0
2023-01-17 10:10:00,124.53,124.57,124.31,124.37,26218.0,122.7804,122.8198,122.5634,122.6226,26218.0
2023-01-17 10:20:00,124.32,124.47,124.2,124.4,12926.0,122.5733,122.7212,122.455,122.6522,12926.0
2023-01-17 10:30:00,124.43,124.46,124.05,124.25,19723.0,122.6818,122.7113,122.3071,122.5043,19723.0
2023-01-17 10:40:00,124.26,124.35,123.84,123.87,29833.0,122.5142,122.6029,122.1001,122.1296,29833.0
2023-01-17 10:50:00,123.85,123.92,123.33,123.64,48878.0,122.1099,122.1789,121.5972,121.9029,48878.0
2023-01-17 11:00:00,123.64,124.06,123.64,124.06,16739.0,121.9029,122.317,121.9029,122.317,16739.0
2023-01-17 11:10:00,123.97,124.07,123.8,124.0,15474.0,122.2282,122.3268,122.0606,122.2578,15474.0
2023-01-17 11:20:00,124.04,124.41,124.01,124.37,17940.0,122.2972,122.662,122.2677,122.6226,17940.0
2023-01-17 11:30:00,124.41,124.47,124.28,124.36,15392.0,122.662,122.7212,122.5339,122.6127,15392.0
2023-01-17 11:40:00,124.36,124.64,124.2,124.64,12897.0,122.6127,122.8888,122.455,122.8888,12897.0
2023-01-17 11:50:00,124.62,124.86,124.62,124.76,9283.0,122.8691,123.1057,122.8691,123.0071,9283.0
2023-01-17 12:00:00,124.78,124.83,124.65,124.67,16982.0,123.0268,123.0761,122.8987,122.9184,16982.0
2023-01-17 12:10:00,124.68,124.79,124.65,124.65,12605.0,122.9282,123.0367,122.8987,122.8987,12605.0
2023-01-17 12:20:00,124.67,124.68,124.56,124.56,7365.0,122.9184,122.9282,122.8099,122.8099,7365.0
2023-01-17 12:30:00,124.58,124.77,124.53,124.53,11642.0,122.8297,123.017,122.7804,122.7804,11642.0
2023-01-17 12:40:00,124.55,124.6,124.46,124.53,8467.0,122.8001,122.8494,122.7113,122.7804,8467.0
2023-01-17 12:50:00,124.48,124.56,124.32,124.38,6421.0,122.7311,122.8099,122.5733,122.6325,6421.0
2023-01-17 13:00:00,124.4,124.67,124.4,124.66,8950.0,122.6522,122.9184,122.6522,122.9085,8950.0
2023-01-17 13:10:00,124.61,124.61,124.42,124.44,6642.0,122.8592,122.8592,122.6719,122.6916,6642.0
2023-01-17 13:20:00,124.42,124.59,124.38,124.56,7730.0,122.6719,122.8395,122.6325,122.8099,7730.0
2023-01-17 13:30:00,124.57,124.78,124.52,124.78,6978.0,122.8198,123.0268,122.7705,123.0268,6978.0
2023-01-17 13:40:00,124.77,124.77,124.56,124.59,7559.0,123.017,123.017,122.8099,122.8395,7559.0
2023-01-17 13:50:00,124.56,124.67,124.46,124.49,10951.0,122.8099,122.9184,122.7113,122.7409,10951.0
2023-01-17 14:00:00,124.45,124.53,124.35,124.5,8604.0,122.7015,122.7804,122.6029,122.7508,8604.0
2023-01-17 14:10:00,124.5,124.53,124.1,124.21,13168.0,122.7508,122.7804,122.3564,122.4649,13168.0
2023-01-17 14:20:00,124.19,124.27,124.08,124.27,11171.0,122.4451,122.524,122.3367,122.524,11171.0
2023-01-17 14:30:00,124.29,124.36,124.23,124.25,12880.0,122.5437,122.6127,122.4846,122.5043,12880.0
2023-01-17 14:40:00,124.24,124.35,124.17,124.3,10936.0,122.4944,122.6029,122.4254,122.5536,10936.0
2023-01-17 14:50:00,124.31,124.31,123.92,123.94,12913.0,122.5634,122.5634,122.1789,122.1986,12913.0
2023-01-17 15:00:00,123.94,124.1,123.9,124.1,17913.0,122.1986,122.3564,122.1592,122.3564,17913.0
2023-01-17 15:10:00,124.06,124.07,123.91,123.93,11933.0,122.317,122.3268,122.1691,122.1888,11933.0
2023-01-17 15:20:00,123.91,123.97,123.75,123.85,21810.0,122.1691,122.2282,122.0113,122.1099,21810.0
2023-01-17 15:30:00,123.85,123.88,123.69,123.72,26665.0,122.1099,122.1395,121.9522,121.9817,26665.0
2023-01-17 15:40:00,123.71,123.76,123.6,123.63,52807.0,121.9719,122.0212,121.8634,121.893,52807.0
2023-01-17 15:50:00,123.61,123.73,123.32,123.69,155797.0,121.8733,121.9916,121.5874,121.9522,155797.0
2023-01-18 09:30:00,123.77,124.65,123.45,123.62,38220.0,122.031,122.8987,121.7155,121.8831,38220.0
2023-01-18 09:40:00,123.62,123.89,123.47,123.89,84311.0,121.8831,122.1493,121.7353,122.1493,84311.0
2023-01-18 09:50:00,123.86,124.16,123.62,124.16,21187.0,122.1198,122.4156,121.8831,122.4156,21187.0
2023-01-18 10:00:00,124.15,124.36,124.01,124.02,16419.0,122.4057,122.6127,122.2677,122.2775,16419.0
2023-01-18 10:10:00,124.02,124.47,124.02,124.15,18475.0,122.2775,122.7212,122.2775,122.4057,18475.0
2023-01-18 10:20:00,124.21,124.25,123.7,123.7,12396.0,122.4649,122.5043,121.962,121.962,12396.0
2023-01-18 10:30:00,123.73,123.76,123.46,123.66,18828.0,121.9916,122.0212,121.7254,121.9226,18828.0
2023-01-18 10:40:00,123.66,123.75,123.38,123.42,12197.0,121.9226,122.0113,121.6465,121.686,12197.0
2023-01-18 10:50:00,123.29,123.37,123.08,123.25,15826.0,121.5578,121.6367,121.3507,121.5183,15826.0
2023-01-18 11:00:00,123.28,123.29,122.66,122.8,56517.0,121.5479,121.5578,120.9366,121.0747,56517.0
2023-01-18 11:10:00,122.8,122.84,122.53,122.78,41528.0,121.0747,121.1141,120.8085,121.0549,41528.0
2023-01-18 11:20:00,122.75,123.02,122.72,123.0,39478.0,121.0254,121.2916,120.9958,121.2719,39478.0
2023-01-18 11:30:00,122.99,123.14,122.87,123.06,40387.0,121.262,121.4099,121.1437,121.331,40387.0
2023-01-18 11:40:00,123.06,123.26,123.02,123.23,29517.0,121.331,121.5282,121.2916,121.4986,29517.0
2023-01-18 11:50:00,123.15,123.31,123.04,123.04,15073.0,121.4197,121.5775,121.3113,121.3113,15073.0
2023-01-18 12:00:00,123.07,123.26,122.89,123.2,13539.0,121.3409,121.5282,121.1634,121.469,13539.0
2023-01-18 12:10:00,123.21,123.36,123.11,123.11,19438.0,121.4789,121.6268,121.3803,121.3803,19438.0
2023-01-18 12:20:00,123.14,123.17,123.0,123.1,19190.0,121.4099,121.4395,121.2719,121.3704,19190.0
2023-01-18 12:30:00,123.08,123.14,122.92,123.0,17714.0,121.3507,121.4099,121.193,121.2719,17714.0
2023-01-18 12:40:00,123.0,123.13,122.99,123.11,18298.0,121.2719,121.4,121.262,121.3803,18298.0
2023-01-18 12:50:00,123.11,123.13,122.91,122.99,14557.0,121.3803,121.4,121.1831,121.262,14557.0
2023-01-18 13:00:00,123.0,123.13,122.99,123.06,8977.0,121.2719,121.4,121.262,121.331,8977.0
2023-01-18 13:10:00,123.06,123.12,122.99,123.03,5600.0,121.331,121.3902,121.262,121.3014,5600.0
2023-01-18 13:20:00,123.01,123.22,122.99,123.2,9642.0,121.2817,121.4888,121.262,121.469,9642.0
2023-01-18 13:30:00,123.18,123.46,123.17,123.27,23129.0,121.4493,121.7254,121.4395,121.5381,23129.0
2023-01-18 13:40:00,123.3,123.46,123.29,123.41,12021.0,121.5676,121.7254,121.5578,121.6761,12021.0
2023-01-18 13:50:00,123.42,123.6,123.41,123.55,11984.0,121.686,121.8634,121.6761,121.8141,11984.0
2023-01-18 14:00:00,123.53,123.66,123.41,123.62,12195.0,121.7944,121.9226,121.6761,121.8831,12195.0
2023-01-18 14:10:00,123.62,123.78,123.6,123.61,6706.0,121.8831,122.0409,121.8634,121.8733,6706.0
2023-01-18 14:20:00,123.59,123.76,123.59,123.7,11501.0,121.8536,122.0212,121.8536,121.962,11501.0
2023-01-18 14:30:00,123.71,123.83,123.71,123.82,11720.0,121.9719,122.0902,121.9719,122.0803,11720.0
2023-01-18 14:40:00,123.82,123.96,123.79,123.8,15341.0,122.0803,122.2184,122.0508,122.0606,15341.0
2023-01-18 14:50:00,123.81,124.12,123.73,124.12,16063.0,122.0705,122.3761,121.9916,122.3761,16063.0
2023-01-18 15:00:00,124.09,124.23,124.0,124.14,15032.0,122.3465,122.4846,122.2578,122.3958,15032.0
2023-01-18 15:10:00,124.12,124.15,123.91,124.09,26214.0,122.3761,122.4057,122.1691,122.3465,26214.0
2023-01-18 15:20:00,124.07,124.17,123.97,124.09,19584.0,122.3268,122.4254,122.2282,122.3465,19584.0
2023-01-18 15:30:00,124.07,124.09,123.77,123.77,22569.0,122.3268,122.3465,122.031,122.031,22569.0
2023-01-18 15:40:00,123.73,123.87,123.69,123.86,35234.0,121.9916,122.1296,121.9522,122.1198,35234.0
2023-01-18 15:50:00,123.84,124.01,123.62,123.7,140414.0,122.1001,122.2677,121.8831,121.962,140414.0
2023-01-19 09:30:00,123.72,124.09,123.28,123.45,33183.0,121.9817,122.3465,121.5479,121.7155,33183.0
2023-01-19 09:40:00,123.37,123.5,123.09,123.4,21676.0,121.6367,121.7648,121.3606,121.6662,21676.0
2023-01-19 09:50:00,123.4,123.5,123.24,123.4,19519.0,121.6662,121.7648,121.5085,121.6662,19519.0
2023-01-19 10:00:00,123.36,123.63,123.12,123.57,24186.0,121.6268,121.893,121.3902,121.8338,24186.0
2023-01-19 10:10:00,123.52,123.79,123.36,123.65,16181.0,121.7845,122.0508,121.6268,121.9127,16181.0
2023-01-19 10:20:00,123.66,123.66,123.3,123.57,10556.0,121.9226,121.9226,121.5676,121.8338,10556.0
2023-01-19 10:30:00,123.5,123.53,123.25,123.25,12230.0,121.7648,121.7944,121.5183,121.5183,12230.0
2023-01-19 10:40:00,123.28,123.39,123.12,123.37,25048.0,121.5479,121.6564,121.3902,121.6367,25048.0
2023-01-19 10:50:00,123.4,123.42,122.84,122.86,25660.0,121.6662,121.686,121.1141,121.1338,25660.0
2023-01-19 11:00:00,122.88,123.1,122.81,123.09,15774.0,121.1535,121.3704,121.0845,121.3606,15774.0
2023-01-19 11:10:00,123.1,123.3,122.85,122.86,13685.0,121.3704,121.5676,121.124,121.1338,13685.0
2023-01-19 11:20:00,122.89,122.96,122.77,122.89,20560.0,121.1634,121.2324,121.0451,121.1634,20560.0
2023-01-19 11:30:00,122.89,123.22,122.85,123.19,12457.0,121.1634,121.4888,121.124,121.4592,12457.0
2023-01-19 11:40:00,123.17,123.31,123.05,123.29,17235.0,121.4395,121.5775,121.3212,121.5578,17235.0
2023-01-19 11:50:00,123.29,123.32,122.95,123.19,11539.0,121.5578,121.5874,121.2226,121.4592,11539.0
2023-01-19 12:00:00,123.22,123.55,123.21,123.5,7872.0,121.4888,121.8141,121.4789,121.7648,7872.0
2023-01-19 12:10:00,123.53,123.6,123.43,123.49,12024.0,121.7944,121.8634,121.6958,121.755,12024.0
2023-01-19 12:20:00,123.48,123.53,123.45,123.48,13221.0,121.7451,121.7944,121.7155,121.7451,13221.0
2023-01-19 12:30:00,123.46,123.69,123.33,123.68,12940.0,121.7254,121.9522,121.5972,121.9423,12940.0
2023-01-19 12:40:00,123.68,123.72,123.48,123.71,11763.0,121.9423,121.9817,121.7451,121.9719,11763.0
2023-01-19 12:50:00,123.73,123.75,123.34,123.5,13136.0,121.9916,122.0113,121.6071,121.7648,13136.0
2023-01-19 13:00:00,123.52,123.7,123.52,123.62,10007.0,121.7845,121.962,121.7845,121.8831,10007.0
2023-01-19 13:10:00,123.59,123.79,123.58,123.75,14916.0,121.8536,122.0508,121.8437,122.0113,14916.0
2023-01-19 13:20:00,123.76,123.95,123.74,123.86,15831.0,122.0212,122.2085,122.0015,122.1198,15831.0
2023-01-19 13:30:00,123.88,124.01,123.74,123.84,16808.0,122.1395,122.2677,122.0015,122.1001,16808.0
2023-01-19 13:40:00,123.87,123.98,123.81,123.87,18454.0,122.1296,122.2381,122.0705,122.1296,18454.0
2023-01-19 13:50:00,123.85,123.93,123.73,123.86,42086.0,122.1099,122.1888,121.9916,122.1198,42086.0
2023-01-19 14:00:00,123.86,123.9,123.49,123.53,11220.0,122.1198,122.1592,121.755,121.7944,11220.0
2023-01-19 14:10:00,123.53,123.58,123.43,123.53,12594.0,121.7944,121.8437,121.6958,121.7944,12594.0
2023-01-19 14:20:00,123.55,123.76,123.53,123.72,18936.0,121.8141,122.0212,121.7944,121.9817,18936.0
2023-01-19 14:30:00,123.73,123.98,123.71,123.92,4482.0,121.9916,122.2381,121.9719,122.1789,4482.0
2023-01-19 14:40:00,123.91,123.94,123.85,123.86,6042.0,122.1691,122.1986,122.1099,122.1198,6042.0
2023-01-19 14:50:00,123.87,123.87,123.64,123.66,8993.0,122.1296,122.1296,121.9029,121.9226,8993.0
2023-01-19 15:00:00,123.67,123.76,123.58,123.58,7266.0,121.9324,122.0212,121.8437,121.8437,7266.0
2023-01-19 15:10:00,123.62,123.79,123.54,123.67,9795.0,121.8831,122.0508,121.8043,121.9324,9795.0
2023-01-19 15:20:00,123.67,124.0,123.56,123.97,45731.0,121.9324,122.2578,121.824,122.2282,45731.0
2023-01-19 15:30:00,123.97,124.14,123.86,124.0,23846.0,122.2282,122.3958,122.1198,122.2578,23846.0
2023-01-19 15:40:00,124.01,124.01,123.76,123.78,33148.0,122.2677,122.2677,122.0212,122.0409,33148.0
2023-01-19 15:50:00,123.76,123.83,123.54,123.73,98793.0,122.0212,122.0902,121.8043,121.9916,98793.0
2023-01-20 09:30:00,124.31,125.37,123.77,124.29,152096.0,122.5634,123.6086,122.031,122.5437,152096.0
2023-01-20 09:40:00,124.33,124.8,124.24,124.77,33147.0,122.5832,123.0466,122.4944,123.017,33147.0
2023-01-20 09:50:00,124.58,124.93,124.58,124.76,19034.0,122.8297,123.1747,122.8297,123.0071,19034.0
2023-01-20 10:00:00,124.66,125.01,124.55,124.84,24675.0,122.9085,123.2536,122.8001,123.086,24675.0
2023-01-20 10:10:00,124.87,125.27,124.82,125.27,117313.0,123.1156,123.51,123.0663,123.51,117313.0
2023-01-20 10:20:00,125.29,125.64,125.25,125.54,167671.0,123.5297,123.8748,123.4902,123.7762,167671.0
2023-01-20 10:30:00,125.68,125.76,125.49,125.52,24460.0,123.9142,123.9931,123.7269,123.7564,24460.0
2023-01-20 10:40:00,125.52,125.72,125.36,125.55,28145.0,123.7564,123.9536,123.5987,123.786,28145.0
2023-01-20 10:50:00,125.58,125.61,125.01,125.23,19017.0,123.8156,123.8452,123.2536,123.4705,19017.0
2023-01-20 11:00:00,125.23,125.36,125.22,125.22,8479.0,123.4705,123.5987,123.4607,123.4607,8479.0
2023-01-20 11:10:00,125.28,125.66,125.21,125.59,10629.0,123.5198,123.8945,123.4508,123.8255,10629.0
2023-01-20 11:20:00,125.62,125.75,125.45,125.75,28058.0,123.855,123.9832,123.6874,123.9832,28058.0
2023-01-20 11:30:00,125.83,125.95,125.79,125.89,8117.0,124.0621,124.1804,124.0227,124.1212,8117.0
2023-01-20 11:40:00,125.88,125.97,125.86,125.91,8487.0,124.1114,124.2001,124.0917,124.141,8487.0
2023-01-20 11:50:00,125.91,126.01,125.9,125.95,14224.0,124.141,124.2396,124.1311,124.1804,14224.0
2023-01-20 12:00:00,125.93,126.01,125.92,126.0,34469.0,124.1607,124.2396,124.1508,124.2297,34469.0
2023-01-20 12:10:00,126.0,126.09,125.88,126.09,19286.0,124.2297,124.3184,124.1114,124.3184,19286.0
2023-01-20 12:20:00,126.1,126.2,125.77,125.77,50354.0,124.3283,124.4269,124.0029,124.0029,50354.0
2023-01-20 12:30:00,125.76,125.82,125.59,125.76,12862.0,123.9931,124.0522,123.8255,123.9931,12862.0
2023-01-20 12:40:00,125.77,125.77,125.61,125.64,4517.0,124.0029,124.0029,123.8452,123.8748,4517.0
2023-01-20 12:50:00,125.67,125.68,125.4,125.42,16722.0,123.9043,123.9142,123.6381,123.6579,16722.0
2023-01-20 13:00:00,125.4,125.55,125.35,125.53,26967.0,123.6381,123.786,123.5888,123.7663,26967.0
2023-01-20 13:10:00,125.55,125.65,125.37,125.37,78152.0,123.786,123.8846,123.6086,123.6086,78152.0
2023-01-20 13:20:00,125.24,125.44,125.19,125.33,13032.0,123.4804,123.6776,123.4311,123.5691,13032.0
2023-01-20 13:30:00,125.33,125.55,125.33,125.46,24057.0,123.5691,123.786,123.5691,123.6973,24057.0
2023-01-20 13:40:00,125.48,125.53,125.44,125.51,8691.0,123.717,123.7663,123.6776,123.7466,8691.0
2023-01-20 13:50:00,125.53,125.71,125.51,125.67,90878.0,123.7663,123.9438,123.7466,123.9043,90878.0
2023-01-20 14:00:00,125.66,125.69,125.62,125.68,7580.0,123.8945,123.9241,123.855,123.9142,7580.0
2023-01-20 14:10:00,125.66,125.92,125.66,125.89,10629.0,123.8945,124.1508,123.8945,124.1212,10629.0
2023-01-20 14:20:00,125.88,125.95,125.85,125.87,22135.0,124.1114,124.1804,124.0818,124.1015,22135.0
2023-01-20 14:30:00,125.89,125.98,125.81,125.9,18160.0,124.1212,124.21,124.0424,124.1311,18160.0
2023-01-20 14:40:00,125.93,125.93,125.65,125.65,10340.0,124.1607,124.1607,123.8846,123.8846,10340.0
2023-01-20 14:50:00,125.66,125.66,125.5,125.65,12152.0,123.8945,123.8945,123.7367,123.8846,12152.0
2023-01-20 15:00:00,125.68,125.8,125.68,125.8,20620.0,123.9142,124.0325,123.9142,124.0325,20620.0
2023-01-20 15:10:00,125.79,126.0,125.78,125.93,38306.0,124.0227,124.2297,124.0128,124.1607,38306.0
2023-01-20 15:20:00,125.9,126.0,125.79,125.8,49883.0,124.1311,124.2297,124.0227,124.0325,49883.0
2023-01-20 15:30:00,125.82,126.01,125.82,125.94,43808.0,124.0522,124.2396,124.0522,124.1705,43808.0
2023-01-20 15:40:00,125.95,126.0,125.68,125.86,114747.0,124.1804,124.2297,123.9142,124.0917,114747.0
2023-01-20 15:50:00,125.86,126.1,125.83,125.99,181971.0,124.0917,124.3283,124.0621,124.2198,181971.0
2023-01-23 09:30:00,125.74,125.84,125.32,125.69,19261.0,123.9734,124.072,123.5593,123.9241,19261.0
2023-01-23 09:40:00,125.8,126.53,125.6,126.53,12958.0,124.0325,124.7523,123.8353,124.7523,12958.0
2023-01-23 09:50:00,126.52,126.54,126.08,126.31,13703.0,124.7424,124.7621,124.3086,124.5353,13703.0
2023-01-23 10:00:00,126.27,126.65,126.1,126.55,30847.0,124.4959,124.8706,124.3283,124.772,30847.0
2023-01-23 10:10:00,126.58,126.92,126.42,126.75,15766.0,124.8016,125.1368,124.6438,124.9692,15766.0
2023-01-23 10:20:00,126.73,126.9,126.66,126.69,15216.0,124.9494,125.1171,124.8804,124.91,15216.0
2023-01-23 10:30:00,126.77,127.06,126.73,127.06,24689.0,124.9889,125.2748,124.9494,125.2748,24689.0
2023-01-23 10:40:00,127.03,127.16,126.77,126.81,15238.0,125.2452,125.3734,124.9889,125.0283,15238.0
2023-01-23 10:50:00,126.81,127.06,126.76,126.76,13801.0,125.0283,125.2748,124.979,124.979,13801.0
2023-01-23 11:00:00,126.74,127.23,126.71,127.11,15268.0,124.9593,125.4424,124.9297,125.3241,15268.0
2023-01-23 11:10:00,127.11,127.24,127.06,127.24,9096.0,125.3241,125.4523,125.2748,125.4523,9096.0
2023-01-23 11:20:00,127.25,127.26,126.95,126.96,12972.0,125.4621,125.472,125.1664,125.1762,12972.0
2023-01-23 11:30:00,126.94,127.01,126.81,126.91,11963.0,125.1565,125.2255,125.0283,125.1269,11963.0
2023-01-23 11:40:00,126.93,126.95,126.69,126.74,10508.0,125.1466,125.1664,124.91,124.9593,10508.0
2023-01-23 11:50:00,126.73,126.75,126.5,126.73,13082.0,124.9494,124.9692,124.7227,124.9494,13082.0
2023-01-23 12:00:00,126.72,126.85,126.54,126.54,7074.0,124.9396,125.0678,124.7621,124.7621,7074.0
2023-01-23 12:10:00,126.56,126.77,126.56,126.75,7601.0,124.7818,124.9889,124.7818,124.9692,7601.0
2023-01-23 12:20:00,126.75,126.97,126.72,126.92,23144.0,124.9692,125.1861,124.9396,125.1368,23144.0
2023-01-23 12:30:00,126.94,126.94,126.73,126.78,8618.0,125.1565,125.1565,124.9494,124.9987,8618.0
2023-01-23 12:40:00,126.8,126.85,126.67,126.82,7856.0,125.0185,125.0678,124.8903,125.0382,7856.0
2023-01-23 12:50:00,126.84,127.0,126.8,126.97,6329.0,125.0579,125.2157,125.0185,125.1861,6329.0
2023-01-23 13:00:00,126.96,127.07,126.84,126.94,10684.0,125.1762,125.2847,125.0579,125.1565,10684.0
2023-01-23 13:10:00,126.95,126.99,126.81,126.95,6413.0,125.1664,125.2058,125.0283,125.1664,6413.0
2023-01-23 13:20:00,126.97,127.0,126.8,126.87,8728.0,125.1861,125.2157,125.0185,125.0875,8728.0
2023-01-23 13:30:00,126.89,126.95,126.81,126.92,13848.0,125.1072,125.1664,125.0283,125.1368,13848.0
2023-01-23 13:40:00,126.92,127.17,126.83,127.1,17888.0,125.1368,125.3833,125.048,125.3142,17888.0
2023-01-23 13:50:00,127.09,127.16,126.93,127.12,324401.0,125.3044,125.3734,125.1466,125.334,324401.0
2023-01-23 14:00:00,127.13,127.14,126.76,126.89,85040.0,125.3438,125.3537,124.979,125.1072,85040.0
2023-01-23 14:10:00,126.96,127.07,126.81,127.06,34807.0,125.1762,125.2847,125.0283,125.2748,34807.0
2023-01-23 14:20:00,127.03,127.09,126.84,126.93,21772.0,125.2452,125.3044,125.0579,125.1466,21772.0
2023-01-23 14:30:00,126.91,127.12,126.83,126.89,93487.0,125.1269,125.334,125.048,125.1072,93487.0
2023-01-23 14:40:00,126.88,126.91,126.32,126.47,43871.0,125.0973,125.1269,124.5452,124.6931,43871.0
2023-01-23 14:50:00,126.43,126.61,126.43,126.57,32654.0,124.6537,124.8311,124.6537,124.7917,32654.0
2023-01-23 15:00:00,126.62,126.77,126.55,126.73,23073.0,124.841,124.9889,124.772,124.9494,23073.0
2023-01-23 15:10:00,126.73,126.94,126.67,126.83,32403.0,124.9494,125.1565,124.8903,125.048,32403.0
2023-01-23 15:20:00,126.81,126.85,126.62,126.67,23744.0,125.0283,125.0678,124.841,124.8903,23744.0
2023-01-23 15:30:00,126.66,127.2,126.64,127.2,25587.0,124.8804,125.4128,124.8607,125.4128,25587.0
2023-01-23 15:40:00,127.18,127.29,127.06,127.26,31486.0,125.3931,125.5016,125.2748,125.472,31486.0
2023-01-23 15:50:00,127.27,127.53,127.15,127.42,134580.0,125.4819,125.7382,125.3635,125.6298,134580.0
2023-01-24 09:30:00,127.77,127.77,126.62,127.16,21281.0,125.9748,125.9748,124.841,125.3734,21281.0
2023-01-24 09:40:00,127.13,127.21,126.55,126.81,9009.0,125.3438,125.4227,124.772,125.0283,9009.0
2023-01-24 09:50:00,126.75,127.13,126.73,126.85,8417.0,124.9692,125.3438,124.9494,125.0678,8417.0
2023-01-24 10:00:00,126.82,126.88,126.37,126.82,9642.0,125.0382,125.0973,124.5945,125.0382,9642.0
2023-01-24 10:10:00,126.75,127.12,126.64,126.86,16141.0,124.9692,125.334,124.8607,125.0776,16141.0
2023-01-24 10:20:00,126.87,126.93,126.47,126.78,14613.0,125.0875,125.1466,124.6931,124.9987,14613.0
2023-01-24 10:30:00,126.78,126.9,126.5,126.71,14974.0,124.9987,125.1171,124.7227,124.9297,14974.0
2023-01-24 10:40:00,126.71,127.22,126.7,127.12,10965.0,124.9297,125.4326,124.9199,125.334,10965.0
2023-01-24 10:50:00,127.17,127.21,126.86,126.87,9623.0,125.3833,125.4227,125.0776,125.0875,9623.0
2023-01-24 11:00:00,126.89,127.11,126.81,126.98,9563.0,125.1072,125.3241,125.0283,125.1959,9563.0
2023-01-24 11:10:00,127.02,127.18,126.97,127.18,8801.0,125.2354,125.3931,125.1861,125.3931,8801.0
2023-01-24 11:20:00,127.17,127.23,126.98,127.18,9252.0,125.3833,125.4424,125.1959,125.3931,9252.0
2023-01-24 11:30:00,127.15,127.2,127.03,127.06,10172.0,125.3635,125.4128,125.2452,125.2748,10172.0
2023-01-24 11:40:00,127.06,127.06,126.93,126.95,6448.0,125.2748,125.2748,125.1466,125.1664,6448.0
2023-01-24 11:50:00,126.97,127.11,126.89,126.9,8661.0,125.1861,125.3241,125.1072,125.1171,8661.0
2023-01-24 12:00:00,126.9,127.1,126.71,127.1,8597.0,125.1171,125.3142,124.9297,125.3142,8597.0
2023-01-24 12:10:00,127.1,127.39,127.02,127.1,28396.0,125.3142,125.6002,125.2354,125.3142,28396.0
2023-01-24 12:20:00,127.14,127.24,127.02,127.22,10587.0,125.3537,125.4523,125.2354,125.4326,10587.0
2023-01-24 12:30:00,127.22,127.35,127.08,127.26,10527.0,125.4326,125.5607,125.2945,125.472,10527.0
2023-01-24 12:40:00,127.24,127.27,127.07,127.23,8064.0,125.4523,125.4819,125.2847,125.4424,8064.0
2023-01-24 12:50:00,127.21,127.42,127.2,127.37,8339.0,125.4227,125.6298,125.4128,125.5805,8339.0
2023-01-24 13:00:00,127.33,127.41,127.13,127.24,7810.0,125.541,125.6199,125.3438,125.4523,7810.0
2023-01-24 13:10:00,127.22,127.48,127.21,127.48,9386.0,125.4326,125.6889,125.4227,125.6889,9386.0
2023-01-24 13:20:00,127.41,127.44,127.3,127.42,7445.0,125.6199,125.6495,125.5114,125.6298,7445.0
2023-01-24 13:30:00,127.39,127.65,127.36,127.55,16198.0,125.6002,125.8565,125.5706,125.7579,16198.0
2023-01-24 13:40:00,127.55,127.92,127.54,127.79,30533.0,125.7579,126.1227,125.7481,125.9946,30533.0
2023-01-24 13:50:00,127.79,127.79,127.63,127.71,8655.0,125.9946,125.9946,125.8368,125.9157,8655.0
2023-01-24 14:00:00,127.72,127.72,127.47,127.51,10043.0,125.9255,125.9255,125.6791,125.7185,10043.0
2023-01-24 14:10:00,127.48,127.6,127.48,127.54,10863.0,125.6889,125.8072,125.6889,125.7481,10863.0
2023-01-24 14:20:00,127.52,127.78,127.5,127.76,10395.0,125.7283,125.9847,125.7086,125.965,10395.0
2023-01-24 14:30:00,127.77,127.85,127.71,127.81,16709.0,125.9748,126.0537,125.9157,126.0143,16709.0
2023-01-24 14:40:00,127.81,128.07,127.76,127.76,21626.0,126.0143,126.2706,125.965,125.965,21626.0
2023-01-24 14:50:00,127.73,127.86,127.7,127.83,12803.0,125.9354,126.0636,125.9058,126.034,12803.0
2023-01-24 15:00:00,127.82,127.84,127.69,127.75,9747.0,126.0241,126.0439,125.896,125.9551,9747.0
2023-01-24 15:10:00,127.73,127.74,127.53,127.68,13182.0,125.9354,125.9453,125.7382,125.8861,13182.0
2023-01-24 15:20:00,127.7,127.81,127.62,127.78,18417.0,125.9058,126.0143,125.8269,125.9847,18417.0
2023-01-24 15:30:00,127.79,127.79,127.41,127.47,18523.0,125.9946,125.9946,125.6199,125.6791,18523.0
2023-01-24 15:40:00,127.47,127.47,127.19,127.22,29797.0,125.6791,125.6791,125.403,125.4326,29797.0
2023-01-24 15:50:00,127.2,127.53,127.09,127.53,117242.0,125.4128,125.7382,125.3044,125.7382,117242.0
2023-01-25 09:30:00,126.59,127.16,126.5,127.0,26196.0,124.8114,125.3734,124.7227,125.2157,26196.0
2023-01-25 09:40:00,126.96,127.31,126.83,127.2,7702.0,125.1762,125.5213,125.048,125.4128,7702.0
2023-01-25 09:50:00,127.25,127.26,126.88,126.94,8374.0,125.4621,125.472,125.0973,125.1565,8374.0
2023-01-25 10:00:00,126.87,127.4,126.81,127.26,12838.0,125.0875,125.61,125.0283,125.472,12838.0
2023-01-25 10:10:00,127.26,127.43,127.1,127.19,10123.0,125.472,125.6396,125.3142,125.403,10123.0
2023-01-25 10:20:00,127.2,127.26,126.95,126.99,8576.0,125.4128,125.472,125.1664,125.2058,8576.0
2023-01-25 10:30:00,127.0,127.05,126.38,126.46,7304.0,125.2157,125.265,124.6044,124.6832,7304.0
2023-01-25 10:40:00,126.46,126.65,126.36,126.51,9847.0,124.6832,124.8706,124.5846,124.7325,9847.0
2023-01-25 10:50:00,126.48,126.62,126.27,126.57,6860.0,124.703,124.841,124.4959,124.7917,6860.0
2023-01-25 11:00:00,126.6,126.62,126.5,126.54,5785.0,124.8213,124.841,124.7227,124.7621,5785.0
2023-01-25 11:10:00,126.56,126.77,126.5,126.74,8656.0,124.7818,124.9889,124.7227,124.9593,8656.0
2023-01-25 11:20:00,126.77,126.82,126.52,126.67,5774.0,124.9889,125.0382,124.7424,124.8903,5774.0
2023-01-25 11:30:00,126.68,126.94,126.6,126.85,10888.0,124.9001,125.1565,124.8213,125.0678,10888.0
2023-01-25 11:40:00,126.84,126.85,126.64,126.66,2716.0,125.0579,125.0678,124.8607,124.8804,2716.0
2023-01-25 11:50:00,126.71,127.03,126.66,126.82,5547.0,124.9297,125.2452,124.8804,125.0382,5547.0
2023-01-25 12:00:00,126.85,126.9,126.73,126.82,8809.0,125.0678,125.1171,124.9494,125.0382,8809.0
2023-01-25 12:10:00,126.8,126.9,126.76,126.9,4410.0,125.0185,125.1171,124.979,125.1171,4410.0
2023-01-25 12:20:00,126.9,126.95,126.86,126.88,2131.0,125.1171,125.1664,125.0776,125.0973,2131.0
2023-01-25 12:30:00,126.87,126.93,126.82,126.93,4325.0,125.0875,125.1466,125.0382,125.1466,4325.0
2023-01-25 12:40:00,126.93,127.09,126.93,127.08,3732.0,125.1466,125.3044,125.1466,125.2945,3732.0
2023-01-25 12:50:00,127.11,127.17,127.06,127.13,7662.0,125.3241,125.3833,125.2748,125.3438,7662.0
2023-01-25 13:00:00,127.1,127.3,127.05,127.22,6465.0,125.3142,125.5114,125.265,125.4326,6465.0
2023-01-25 13:10:00,127.26,127.35,127.23,127.25,5792.0,125.472,125.5607,125.4424,125.4621,5792.0
2023-01-25 13:20:00,127.25,127.4,127.15,127.37,11804.0,125.4621,125.61,125.3635,125.5805,11804.0
2023-01-25 13:30:00,127.38,127.4,127.28,127.29,5203.0,125.5903,125.61,125.4917,125.5016,5203.0
2023-01-25 13:40:00,127.31,127.44,127.29,127.43,7807.0,125.5213,125.6495,125.5016,125.6396,7807.0
2023-01-25 13:50:00,127.42,127.44,127.27,127.28,2701.0,125.6298,125.6495,125.4819,125.4917,2701.0
2023-01-25 14:00:00,127.32,127.34,127.19,127.27,7736.0,125.5312,125.5509,125.403,125.4819,7736.0
2023-01-25 14:10:00,127.25,127.36,127.14,127.25,19777.0,125.4621,125.5706,125.3537,125.4621,19777.0
2023-01-25 14:20:00,127.25,127.26,127.02,127.1,7844.0,125.4621,125.472,125.2354,125.3142,7844.0
2023-01-25 14:30:00,127.1,127.11,126.92,127.0,18013.0,125.3142,125.3241,125.1368,125.2157,18013.0
2023-01-25 14:40:00,127.01,127.22,127.0,127.2,15354.0,125.2255,125.4326,125.2157,125.4128,15354.0
2023-01-25 14:50:00,127.22,127.37,127.19,127.32,6444.0,125.4326,125.5805,125.403,125.5312,6444.0
2023-01-25 15:00:00,127.34,127.54,127.34,127.52,7838.0,125.5509,125.7481,125.5509,125.7283,7838.0
2023-01-25 15:10:00,127.5,127.55,127.28,127.28,9833.0,125.7086,125.7579,125.4917,125.4917,9833.0
2023-01-25 15:20:00,127.31,127.56,127.26,127.56,11132.0,125.5213,125.7678,125.472,125.7678,11132.0
2023-01-25 15:30:00,127.57,127.6,127.38,127.53,21150.0,125.7776,125.8072,125.5903,125.7382,21150.0
2023-01-25 15:40:00,127.55,127.6,127.41,127.54,24017.0,125.7579,125.8072,125.6199,125.7481,24017.0
2023-01-25 15:50:00,127.53,127.65,127.36,127.58,122726.0,125.7382,125.8565,125.5706,125.7875,122726.0
2023-01-26 09:30:00,128.31,129.05,128.24,128.87,58300.0,126.5072,127.2369,126.4382,127.0594,58300.0
2023-01-26 09:40:00,128.86,128.96,128.56,128.56,13079.0,127.0495,127.1481,126.7537,126.7537,13079.0
2023-01-26 09:50:00,128.56,128.71,128.19,128.19,19643.0,126.7537,126.9016,126.3889,126.3889,19643.0
2023-01-26 10:00:00,128.31,128.89,128.19,128.65,14268.0,126.5072,127.0791,126.3889,126.8425,14268.0
2023-01-26 10:10:00,128.75,129.21,128.69,129.18,19161.0,126.9411,127.3946,126.8819,127.365,19161.0
2023-01-26 10:20:00,129.17,129.36,129.09,129.14,43406.0,127.3552,127.5425,127.2763,127.3256,43406.0
2023-01-26 10:30:00,129.15,129.45,129.03,129.03,15522.0,127.3354,127.6312,127.2171,127.2171,15522.0
2023-01-26 10:40:00,129.0,129.2,128.96,129.19,12900.0,127.1876,127.3847,127.1481,127.3749,12900.0
2023-01-26 10:50:00,129.2,129.21,128.74,128.85,14671.0,127.3847,127.3946,126.9312,127.0397,14671.0
2023-01-26 11:00:00,128.81,128.9,128.62,128.78,25185.0,127.0002,127.089,126.8129,126.9706,25185.0
2023-01-26 11:10:00,128.78,128.86,128.65,128.67,8108.0,126.9706,127.0495,126.8425,126.8622,8108.0
2023-01-26 11:20:00,128.66,128.66,128.36,128.62,10913.0,126.8523,126.8523,126.5565,126.8129,10913.0
2023-01-26 11:30:00,128.65,128.74,128.58,128.65,8051.0,126.8425,126.9312,126.7735,126.8425,8051.0
2023-01-26 11:40:00,128.59,128.74,128.52,128.69,6700.0,126.7833,126.9312,126.7143,126.8819,6700.0
2023-01-26 11:50:00,128.64,128.64,128.4,128.55,10769.0,126.8326,126.8326,126.596,126.7439,10769.0
2023-01-26 12:00:00,128.55,128.88,128.55,128.84,11750.0,126.7439,127.0692,126.7439,127.0298,11750.0
2023-01-26 12:10:00,128.87,128.93,128.76,128.76,5571.0,127.0594,127.1185,126.9509,126.9509,5571.0
2023-01-26 12:20:00,128.77,128.82,128.73,128.77,4742.0,126.9608,127.0101,126.9213,126.9608,4742.0
2023-01-26 12:30:00,128.8,128.8,128.7,128.7,2336.0,126.9904,126.9904,126.8918,126.8918,2336.0
2023-01-26 12:40:00,128.74,128.83,128.65,128.66,5791.0,126.9312,127.0199,126.8425,126.8523,5791.0
2023-01-26 12:50:00,128.7,128.93,128.7,128.79,5316.0,126.8918,127.1185,126.8918,126.9805,5316.0
2023-01-26 13:00:00,128.82,128.9,128.7,128.78,4406.0,127.0101,127.089,126.8918,126.9706,4406.0
2023-01-26 13:10:00,128.8,128.83,128.74,128.8,3746.0,126.9904,127.0199,126.9312,126.9904,3746.0
2023-01-26 13:20:00,128.81,129.0,128.74,129.0,5515.0,127.0002,127.1876,126.9312,127.1876,5515.0
2023-01-26 13:30:00,129.0,129.13,128.93,129.08,8925.0,127.1876,127.3157,127.1185,127.2664,8925.0
2023-01-26 13:40:00,129.12,129.2,129.06,129.18,9203.0,127.3059,127.3847,127.2467,127.365,9203.0
2023-01-26 13:50:00,129.16,129.17,128.96,129.01,7931.0,127.3453,127.3552,127.1481,127.1974,7931.0
2023-01-26 14:00:00,128.98,128.99,128.83,128.88,7300.0,127.1678,127.1777,127.0199,127.0692,7300.0
2023-01-26 14:10:00,128.88,128.88,128.73,128.8,4846.0,127.0692,127.0692,126.9213,126.9904,4846.0
2023-01-26 14:20:00,128.83,128.87,128.7,128.71,6930.0,127.0199,127.0594,126.8918,126.9016,6930.0
2023-01-26 14:30:00,128.75,128.95,128.71,128.87,5078.0,126.9411,127.1383,126.9016,127.0594,5078.0
2023-01-26 14:40:00,128.89,128.97,128.88,128.88,8428.0,127.0791,127.158,127.0692,127.0692,8428.0
2023-01-26 14:50:00,128.83,128.87,128.74,128.77,5420.0,127.0199,127.0594,126.9312,126.9608,5420.0
2023-01-26 15:00:00,128.82,128.89,128.74,128.79,6135.0,127.0101,127.0791,126.9312,126.9805,6135.0
2023-01-26 15:10:00,128.8,128.94,128.8,128.94,7794.0,126.9904,127.1284,126.9904,127.1284,7794.0
2023-01-26 15:20:00,128.94,129.15,128.89,129.09,28511.0,127.1284,127.3354,127.0791,127.2763,28511.0
2023-01-26 15:30:00,129.1,129.18,128.98,129.15,23915.0,127.2861,127.365,127.1678,127.3354,23915.0
2023-01-26 15:40:00,129.14,129.2,128.99,129.11,27389.0,127.3256,127.3847,127.1777,127.296,27389.0
2023-01-26 15:50:00,129.13,129.2,129.08,129.13,103739.0,127.3157,127.3847,127.2664,127.3157,103739.0
2023-01-27 09:30:00,129.04,129.75,129.02,129.02,26191.0,127.227,127.927,127.2073,127.2073,26191.0
2023-01-27 09:40:00,129.02,129.62,128.84,129.5,20704.0,127.2073,127.7988,127.0298,127.6805,20704.0
2023-01-27 09:50:00,129.5,129.85,129.49,129.84,32354.0,127.6805,128.0256,127.6707,128.0158,32354.0
2023-01-27 10:00:00,129.81,130.4,129.57,130.26,35861.0,127.9862,128.5679,127.7495,128.4299,35861.0
2023-01-27 10:10:00,130.27,130.53,130.15,130.45,33156.0,128.4397,128.6961,128.3214,128.6172,33156.0
2023-01-27 10:20:00,130.48,130.53,130.18,130.52,15212.0,128.6468,128.6961,128.351,128.6862,15212.0
2023-01-27 10:30:00,130.52,130.57,129.97,129.97,24299.0,128.6862,128.7355,128.1439,128.1439,24299.0
2023-01-27 10:40:00,129.93,130.15,129.8,129.81,18987.0,128.1045,128.3214,127.9763,127.9862,18987.0
2023-01-27 10:50:00,129.78,129.83,129.44,129.73,38678.0,127.9566,128.0059,127.6214,127.9073,38678.0
2023-01-27 11:00:00,129.72,129.9,129.69,129.8,21677.0,127.8974,128.0749,127.8679,127.9763,21677.0
2023-01-27 11:10:00,129.8,129.96,129.51,129.93,23453.0,127.9763,128.1341,127.6904,128.1045,23453.0
2023-01-27 11:20:00,129.93,130.0,129.71,129.83,12075.0,128.1045,128.1735,127.8876,128.0059,12075.0
2023-01-27 11:30:00,129.88,129.92,129.46,129.5,19526.0,128.0552,128.0946,127.6411,127.6805,19526.0
2023-01-27 11:40:00,129.47,129.57,129.28,129.44,31117.0,127.651,127.7495,127.4636,127.6214,31117.0
2023-01-27 11:50:00,129.45,129.46,129.1,129.22,9638.0,127.6312,127.6411,127.2861,127.4045,9638.0
2023-01-27 12:00:00,129.19,129.27,129.14,129.16,9272.0,127.3749,127.4538,127.3256,127.3453,9272.0
2023-01-27 12:10:00,129.18,129.36,129.17,129.21,9352.0,127.365,127.5425,127.3552,127.3946,9352.0
2023-01-27 12:20:00,129.24,129.29,129.07,129.15,9839.0,127.4242,127.4735,127.2566,127.3354,9839.0
2023-01-27 12:30:00,129.11,129.3,129.11,129.29,5311.0,127.296,127.4833,127.296,127.4735,5311.0
2023-01-27 12:40:00,129.27,129.33,129.02,129.16,16012.0,127.4538,127.5129,127.2073,127.3453,16012.0
2023-01-27 12:50:00,129.16,129.33,129.15,129.21,7969.0,127.3453,127.5129,127.3354,127.3946,7969.0
2023-01-27 13:00:00,129.19,129.21,129.06,129.06,6620.0,127.3749,127.3946,127.2467,127.2467,6620.0
2023-01-27 13:10:00,129.06,129.09,128.97,129.08,13239.0,127.2467,127.2763,127.158,127.2664,13239.0
2023-01-27 13:20:00,129.06,129.2,129.06,129.18,8900.0,127.2467,127.3847,127.2467,127.365,8900.0
2023-01-27 13:30:00,129.18,129.23,129.15,129.17,21009.0,127.365,127.4143,127.3354,127.3552,21009.0
2023-01-27 13:40:00,129.16,129.16,128.92,129.12,10650.0,127.3453,127.3453,127.1087,127.3059,10650.0
2023-01-27 13:50:00,129.1,129.14,129.03,129.13,9747.0,127.2861,127.3256,127.2171,127.3157,9747.0
2023-01-27 14:00:00,129.13,129.37,129.13,129.24,27951.0,127.3157,127.5524,127.3157,127.4242,27951.0
2023-01-27 14:10:00,129.25,129.3,129.05,129.12,39549.0,127.434,127.4833,127.2369,127.3059,39549.0
2023-01-27 14:20:00,129.14,129.33,129.08,129.29,13672.0,127.3256,127.5129,127.2664,127.4735,13672.0
2023-01-27 14:30:00,129.29,129.33,129.18,129.26,39790.0,127.4735,127.5129,127.365,127.4439,39790.0
2023-01-27 14:40:00,129.27,129.28,129.16,129.22,16499.0,127.4538,127.4636,127.3453,127.4045,16499.0
2023-01-27 14:50:00,129.21,129.21,129.01,129.13,17929.0,127.3946,127.3946,127.1974,127.3157,17929.0
2023-01-27 15:00:00,129.13,129.34,129.12,129.29,22130.0,127.3157,127.5228,127.3059,127.4735,22130.0
2023-01-27 15:10:00,129.29,129.32,129.08,129.16,30726.0,127.4735,127.5031,127.2664,127.3453,30726.0
2023-01-27 15:20:00,129.17,129.21,129.04,129.16,23607.0,127.3552,127.3946,127.227,127.3453,23607.0
2023-01-27 15:30:00,129.15,129.24,129.11,129.18,38660.0,127.3354,127.4242,127.296,127.365,38660.0
2023-01-27 15:40:00,129.18,129.22,128.95,129.0,47598.0,127.365,127.4045,127.1383,127.1876,47598.0
2023-01-27 15:50:00,129.01,129.14,128.79,128.85,170285.0,127.1974,127.3256,126.9805,127.0397,170285.0
2023-01-30 09:30:00,128.92,129.42,128.6,128.6,54077.0,127.1087,127.6017,126.7932,126.7932,54077.0
2023-01-30 09:40:00,128.59,129.16,128.11,129.0,18701.0,126.7833,127.3453,126.3101,127.1876,18701.0
2023-01-30 09:50:00,129.09,129.45,129.07,129.07,23460.0,127.2763,127.6312,127.2566,127.2566,23460.0
2023-01-30 10:00:00,129.08,129.47,129.03,129.1,18688.0,127.2664,127.651,127.2171,127.2861,18688.0
2023-01-30 10:10:00,129.06,129.42,128.97,129.19,22315.0,127.2467,127.6017,127.158,127.3749,22315.0
2023-01-30 10:20:00,129.28,129.33,128.97,129.33,18742.0,127.4636,127.5129,127.158,127.5129,18742.0
2023-01-30 10:30:00,129.34,129.44,129.15,129.19,16553.0,127.5228,127.6214,127.3354,127.3749,16553.0
2023-01-30 10:40:00,129.18,129.23,128.72,128.72,38788.0,127.365,127.4143,126.9115,126.9115,38788.0
2023-01-30 10:50:00,128.69,129.04,128.69,128.91,31235.0,126.8819,127.227,126.8819,127.0988,31235.0
2023-01-30 11:00:00,128.91,129.0,128.76,128.82,32400.0,127.0988,127.1876,126.9509,127.0101,32400.0
2023-01-30 11:10:00,128.81,129.05,128.8,128.94,24745.0,127.0002,127.2369,126.9904,127.1284,24745.0
2023-01-30 11:20:00,128.96,128.99,128.78,128.94,27357.0,127.1481,127.1777,126.9706,127.1284,27357.0
2023-01-30 11:30:00,128.94,129.01,128.81,128.86,24342.0,127.1284,127.1974,127.0002,127.0495,24342.0
2023-01-30 11:40:00,128.85,128.96,128.83,128.87,21633.0,127.0397,127.1481,127.0199,127.0594,21633.0
2023-01-30 11:50:00,128.84,129.01,128.79,129.0,21313.0,127.0298,127.1974,126.9805,127.1876,21313.0
2023-01-30 12:00:00,128.97,129.19,128.95,129.03,39613.0,127.158,127.3749,127.1383,127.2171,39613.0
2023-01-30 12:10:00,129.04,129.19,129.02,129.07,19878.0,127.227,127.3749,127.2073,127.2566,19878.0
2023-01-30 12:20:00,129.08,129.08,128.7,128.9,46784.0,127.2664,127.2664,126.8918,127.089,46784.0
2023-01-30 12:30:00,128.86,128.97,128.74,128.77,32935.0,127.0495,127.158,126.9312,126.9608,32935.0
2023-01-30 12:40:00,128.75,128.88,128.49,128.85,33831.0,126.9411,127.0692,126.6847,127.0397,33831.0
2023-01-30 12:50:00,128.79,128.81,128.64,128.8,17798.0,126.9805,127.0002,126.8326,126.9904,17798.0
2023-01-30 13:00:00,128.78,128.78,128.45,128.64,15384.0,126.9706,126.9706,126.6453,126.8326,15384.0
2023-01-30 13:10:00,128.65,128.9,128.62,128.89,19368.0,126.8425,127.089,126.8129,127.0791,19368.0
2023-01-30 13:20:00,128.9,128.98,128.78,128.83,16239.0,127.089,127.1678,126.9706,127.0199,16239.0
2023-01-30 13:30:00,128.83,128.95,128.81,128.82,19003.0,127.0199,127.1383,127.0002,127.0101,19003.0
2023-01-30 13:40:00,128.84,128.95,128.72,128.93,25417.0,127.0298,127.1383,126.9115,127.1185,25417.0
2023-01-30 13:50:00,128.96,128.97,128.75,128.88,27289.0,127.1481,127.158,126.9411,127.0692,27289.0
2023-01-30 14:00:00,128.89,129.11,128.82,128.92,15689.0,127.0791,127.296,127.0101,127.1087,15689.0
2023-01-30 14:10:00,128.97,129.17,128.97,129.16,13416.0,127.158,127.3552,127.158,127.3453,13416.0
2023-01-30 14:20:00,129.16,129.16,129.03,129.06,13292.0,127.3453,127.3453,127.2171,127.2467,13292.0
2023-01-30 14:30:00,129.06,129.18,128.98,129.09,26605.0,127.2467,127.365,127.1678,127.2763,26605.0
2023-01-30 14:40:00,129.09,129.2,129.02,129.03,22111.0,127.2763,127.3847,127.2073,127.2171,22111.0
2023-01-30 14:50:00,129.05,129.2,128.98,129.2,18688.0,127.2369,127.3847,127.1678,127.3847,18688.0
2023-01-30 15:00:00,129.2,129.2,128.98,129.08,20417.0,127.3847,127.3847,127.1678,127.2664,20417.0
2023-01-30 15:10:00,129.08,129.17,128.97,129.07,19098.0,127.2664,127.3552,127.158,127.2566,19098.0
2023-01-30 15:20:00,129.09,129.15,128.94,128.98,23994.0,127.2763,127.3354,127.1284,127.1678,23994.0
2023-01-30 15:30:00,128.98,129.42,128.92,129.34,51457.0,127.1678,127.6017,127.1087,127.5228,51457.0
2023-01-30 15:40:00,129.35,129.39,129.19,129.22,33942.0,127.5326,127.5721,127.3749,127.4045,33942.0
2023-01-30 15:50:00,129.21,129.33,128.77,129.03,267668.0,127.3946,127.5129,126.9608,127.2171,267668.0
2023-01-31 09:30:00,129.19,129.99,128.75,129.0,43499.0,127.3749,128.1636,126.9411,127.1876,43499.0
2023-01-31 09:40:00,129.05,129.2,128.48,128.53,16857.0,127.2369,127.3847,126.6749,126.7242,16857.0
2023-01-31 09:50:00,128.53,128.88,128.38,128.85,19099.0,126.7242,127.0692,126.5763,127.0397,19099.0
2023-01-31 10:00:00,128.8,129.0,128.6,128.6,16742.0,126.9904,127.1876,126.7932,126.7932,16742.0
2023-01-31 10:10:00,128.66,129.13,128.6,129.13,20818.0,126.8523,127.3157,126.7932,127.3157,20818.0
2023-01-31 10:20:00,129.16,129.32,129.03,129.32,14255.0,127.3453,127.5031,127.2171,127.5031,14255.0
2023-01-31 10:30:00,129.32,129.54,129.21,129.47,15338.0,127.5031,127.72,127.3946,127.651,15338.0
2023-01-31 10:40:00,129.47,129.48,129.27,129.37,7521.0,127.651,127.6608,127.4538,127.5524,7521.0
2023-01-31 10:50:00,129.42,129.44,129.14,129.19,9544.0,127.6017,127.6214,127.3256,127.3749,9544.0
2023-01-31 11:00:00,129.26,129.66,129.26,129.61,15636.0,127.4439,127.8383,127.4439,127.789,15636.0
2023-01-31 11:10:00,129.63,129.64,129.44,129.48,16416.0,127.8087,127.8186,127.6214,127.6608,16416.0
2023-01-31 11:20:00,129.49,129.64,129.49,129.53,11470.0,127.6707,127.8186,127.6707,127.7101,11470.0
2023-01-31 11:30:00,129.53,129.68,129.52,129.61,13441.0,127.7101,127.858,127.7002,127.789,13441.0
2023-01-31 11:40:00,129.62,129.68,129.31,129.38,16675.0,127.7988,127.858,127.4932,127.5622,16675.0
2023-01-31 11:50:00,129.35,129.59,129.18,129.39,27713.0,127.5326,127.7693,127.365,127.5721,27713.0
2023-01-31 12:00:00,129.4,129.44,129.07,129.27,24894.0,127.5819,127.6214,127.2566,127.4538,24894.0
2023-01-31 12:10:00,129.27,129.29,128.98,129.04,18912.0,127.4538,127.4735,127.1678,127.227,18912.0
2023-01-31 12:20:00,129.02,129.02,128.75,128.81,24638.0,127.2073,127.2073,126.9411,127.0002,24638.0
2023-01-31 12:30:00,128.83,128.94,128.65,128.92,33516.0,127.0199,127.1284,126.8425,127.1087,33516.0
2023-01-31 12:40:00,128.91,128.91,128.63,128.74,13788.0,127.0988,127.0988,126.8228,126.9312,13788.0
2023-01-31 12:50:00,128.72,128.93,128.59,128.86,31531.0,126.9115,127.1185,126.7833,127.0495,31531.0
2023-01-31 13:00:00,128.86,129.12,128.84,128.97,16717.0,127.0495,127.3059,127.0298,127.158,16717.0
2023-01-31 13:10:00,128.99,128.99,128.78,128.8,10071.0,127.1777,127.1777,126.9706,126.9904,10071.0
2023-01-31 13:20:00,128.78,128.82,128.56,128.58,19721.0,126.9706,127.0101,126.7537,126.7735,19721.0
2023-01-31 13:30:00,128.59,128.82,128.59,128.76,19143.0,126.7833,127.0101,126.7833,126.9509,19143.0
2023-01-31 13:40:00,128.75,128.92,128.74,128.92,17396.0,126.9411,127.1087,126.9312,127.1087,17396.0
2023-01-31 13:50:00,128.9,129.08,128.9,129.07,19483.0,127.089,127.2664,127.089,127.2566,19483.0
2023-01-31 14:00:00,129.06,129.08,128.9,128.93,13123.0,127.2467,127.2664,127.089,127.1185,13123.0
2023-01-31 14:10:00,128.95,129.17,128.94,129.03,15089.0,127.1383,127.3552,127.1284,127.2171,15089.0
2023-01-31 14:20:00,129.01,129.03,128.92,128.98,9964.0,127.1974,127.2171,127.1087,127.1678,9964.0
2023-01-31 14:30:00,128.97,129.03,128.77,128.84,14344.0,127.158,127.2171,126.9608,127.0298,14344.0
2023-01-31 14:40:00,128.85,129.16,128.84,129.13,26406.0,127.0397,127.3453,127.0298,127.3157,26406.0
2023-01-31 14:50:00,129.14,129.18,128.92,128.94,12644.0,127.3256,127.365,127.1087,127.1284,12644.0
2023-01-31 15:00:00,128.91,129.03,128.89,128.97,17360.0,127.0988,127.2171,127.0791,127.158,17360.0
2023-01-31 15:10:00,128.97,128.97,128.79,128.85,24154.0,127.158,127.158,126.9805,127.0397,24154.0
2023-01-31 15:20:00,128.84,128.89,128.64,128.72,28232.0,127.0298,127.0791,126.8326,126.9115,28232.0
2023-01-31 15:30:00,128.72,128.83,128.69,128.73,41419.0,126.9115,127.0199,126.8819,126.9213,41419.0
2023-01-31 15:40:00,128.74,128.79,128.4,128.44,58671.0,126.9312,126.9805,126.596,126.6354,58671.0
2023-01-31 15:50:00,128.44,128.84,128.43,128.69,261064.0,126.6354,127.0298,126.6256,126.8819,261064.0
2023-02-01 09:30:00,116.78,117.22,113.8,114.03,1277149.0,115.1392,115.5731,112.2011,112.4279,1277149.0
2023-02-01 09:40:00,114.02,114.2,112.8,112.9,757324.0,112.418,112.5955,111.2152,111.3138,757324.0
2023-02-01 09:50:00,112.88,114.18,112.86,114.15,470485.0,111.294,112.5758,111.2743,112.5462,470485.0
2023-02-01 10:00:00,114.19,114.19,113.1,114.04,417060.0,112.5856,112.5856,111.5109,112.4377,417060.0
2023-02-01 10:10:00,114.06,114.61,113.87,114.1,431661.0,112.4575,112.9997,112.2701,112.4969,431661.0
2023-02-01 10:20:00,114.09,114.41,113.78,114.16,200619.0,112.487,112.8025,112.1814,112.5561,200619.0
2023-02-01 10:30:00,114.17,114.6,113.34,113.51,241911.0,112.5659,112.9899,111.7476,111.9152,241911.0
2023-02-01 10:40:00,113.48,113.83,113.2,113.42,143447.0,111.8856,112.2307,111.6095,111.8265,143447.0
2023-02-01 10:50:00,113.44,114.09,113.44,113.76,198678.0,111.8462,112.487,111.8462,112.1617,198678.0
2023-02-01 11:00:00,113.75,113.93,113.45,113.93,192581.0,112.1518,112.3293,111.856,112.3293,192581.0
2023-02-01 11:10:00,113.93,114.1,113.72,114.03,168584.0,112.3293,112.4969,112.1222,112.4279,168584.0
2023-02-01 11:20:00,114.04,114.29,114.0,114.09,178089.0,112.4377,112.6842,112.3983,112.487,178089.0
2023-02-01 11:30:00,114.11,114.28,113.65,113.77,223758.0,112.5068,112.6744,112.0532,112.1715,223758.0
2023-02-01 11:40:00,113.75,114.01,113.46,113.54,172786.0,112.1518,112.4082,111.8659,111.9448,172786.0
2023-02-01 11:50:00,113.52,113.55,113.2,113.32,137095.0,111.925,111.9546,111.6095,111.7279,137095.0
2023-02-01 12:00:00,113.33,113.37,112.9,113.25,236674.0,111.7377,111.7772,111.3138,111.6588,236674.0
2023-02-01 12:10:00,113.22,113.26,113.0,113.05,100976.0,111.6293,111.6687,111.4124,111.4617,100976.0
2023-02-01 12:20:00,113.06,113.24,113.0,113.13,114625.0,111.4715,111.649,111.4124,111.5405,114625.0
2023-02-01 12:30:00,113.13,113.22,113.02,113.12,87745.0,111.5405,111.6293,111.4321,111.5307,87745.0
2023-02-01 12:40:00,113.13,113.18,112.92,113.0,101213.0,111.5405,111.5898,111.3335,111.4124,101213.0
2023-02-01 12:50:00,113.0,113.07,112.83,112.9,98647.0,111.4124,111.4814,111.2447,111.3138,98647.0
2023-02-01 13:00:00,112.9,112.92,112.58,112.7,176953.0,111.3138,111.3335,110.9983,111.1166,176953.0
2023-02-01 13:10:00,112.7,112.86,112.58,112.6,107081.0,111.1166,111.2743,110.9983,111.018,107081.0
2023-02-01 13:20:00,112.61,113.02,112.59,112.86,122159.0,111.0278,111.4321,111.0081,111.2743,122159.0
2023-02-01 13:30:00,112.86,113.45,112.85,113.44,141264.0,111.2743,111.856,111.2645,111.8462,141264.0
2023-02-01 13:40:00,113.44,113.58,113.29,113.46,136545.0,111.8462,111.9842,111.6983,111.8659,136545.0
2023-02-01 13:50:00,113.48,113.73,113.42,113.45,129480.0,111.8856,112.1321,111.8265,111.856,129480.0
2023-02-01 14:00:00,113.42,113.72,113.0,113.61,160932.0,111.8265,112.1222,111.4124,112.0138,160932.0
2023-02-01 14:10:00,113.61,113.61,113.27,113.47,83854.0,112.0138,112.0138,111.6786,111.8757,83854.0
2023-02-01 14:20:00,113.48,113.82,113.47,113.65,125060.0,111.8856,112.2208,111.8757,112.0532,125060.0
2023-02-01 14:30:00,113.66,114.32,113.07,114.29,168047.0,112.0631,112.7138,111.4814,112.6842,168047.0
2023-02-01 14:40:00,114.29,114.85,114.16,114.31,226604.0,112.6842,113.2364,112.5561,112.7039,226604.0
2023-02-01 14:50:00,114.35,114.83,114.3,114.65,170396.0,112.7434,113.2166,112.6941,113.0392,170396.0
2023-02-01 15:00:00,114.67,115.62,114.64,115.49,240895.0,113.0589,113.9955,113.0293,113.8674,240895.0
2023-02-01 15:10:00,115.49,115.49,114.72,114.97,235208.0,113.8674,113.8674,113.1082,113.3547,235208.0
2023-02-01 15:20:00,115.0,116.08,114.98,115.57,285877.0,113.3843,114.4491,113.3645,113.9462,285877.0
2023-02-01 15:30:00,115.57,116.42,115.54,116.1,391146.0,113.9462,114.7843,113.9167,114.4688,391146.0
2023-02-01 15:40:00,116.1,116.44,115.72,116.02,480793.0,114.4688,114.804,114.0941,114.3899,480793.0
2023-02-01 15:50:00,115.99,117.1,115.75,116.76,1023083.0,114.3603,115.4547,114.1237,115.1195,1023083.0
2023-02-02 09:30:00,117.46,117.52,114.83,115.5,238223.0,115.8097,115.8688,113.2166,113.8772,238223.0
2023-02-02 09:40:00,115.51,116.49,115.12,115.71,180487.0,113.8871,114.8533,113.5026,114.0843,180487.0
2023-02-02 09:50:00,115.76,116.13,115.02,115.12,155431.0,114.1336,114.4984,113.404,113.5026,155431.0
2023-02-02 10:00:00,115.17,115.4,114.1,114.57,169878.0,113.5519,113.7786,112.4969,112.9603,169878.0
2023-02-02 10:10:00,114.54,115.07,114.12,114.5,149221.0,112.9307,113.4533,112.5166,112.8913,149221.0
2023-02-02 10:20:00,114.44,115.09,114.27,114.27,83755.0,112.8321,113.473,112.6645,112.6645,83755.0
2023-02-02 10:30:00,114.28,115.39,114.27,115.13,100218.0,112.6744,113.7688,112.6645,113.5124,100218.0
2023-02-02 10:40:00,115.14,115.4,115.12,115.4,106630.0,113.5223,113.7786,113.5026,113.7786,106630.0
2023-02-02 10:50:00,115.38,115.55,115.2,115.26,82570.0,113.7589,113.9265,113.5814,113.6406,82570.0
2023-02-02 11:00:00,115.26,115.98,115.06,115.94,93739.0,113.6406,114.3505,113.4434,114.311,93739.0
2023-02-02 11:10:00,115.97,116.06,115.2,115.82,171962.0,114.3406,114.4294,113.5814,114.1927,171962.0
2023-02-02 11:20:00,115.81,116.35,115.61,115.61,77103.0,114.1829,114.7153,113.9857,113.9857,77103.0
2023-02-02 11:30:00,115.71,116.0,115.59,115.98,69511.0,114.0843,114.3702,113.966,114.3505,69511.0
2023-02-02 11:40:00,115.98,116.53,115.9,116.2,61306.0,114.3505,114.8928,114.2716,114.5674,61306.0
2023-02-02 11:50:00,116.18,116.66,116.16,116.3,55854.0,114.5477,115.0209,114.528,114.666,55854.0
2023-02-02 12:00:00,116.3,116.46,116.2,116.29,65426.0,114.666,114.8237,114.5674,114.6561,65426.0
2023-02-02 12:10:00,116.29,116.29,115.88,115.9,48871.0,114.6561,114.6561,114.2519,114.2716,48871.0
2023-02-02 12:20:00,115.87,115.88,115.54,115.82,73175.0,114.242,114.2519,113.9167,114.1927,73175.0
2023-02-02 12:30:00,115.84,115.91,115.7,115.74,58796.0,114.2125,114.2815,114.0744,114.1139,58796.0
2023-02-02 12:40:00,115.76,115.89,115.69,115.7,64533.0,114.1336,114.2617,114.0646,114.0744,64533.0
2023-02-02 12:50:00,115.7,115.85,115.64,115.76,60409.0,114.0744,114.2223,114.0153,114.1336,60409.0
2023-02-02 13:00:00,115.75,115.9,115.69,115.73,66270.0,114.1237,114.2716,114.0646,114.104,66270.0
2023-02-02 13:10:00,115.72,116.17,115.72,116.14,44301.0,114.0941,114.5378,114.0941,114.5082,44301.0
2023-02-02 13:20:00,116.14,116.14,115.74,115.76,46645.0,114.5082,114.5082,114.1139,114.1336,46645.0
2023-02-02 13:30:00,115.78,116.1,115.73,115.95,55738.0,114.1533,114.4688,114.104,114.3209,55738.0
2023-02-02 13:40:00,115.95,116.08,115.9,115.98,93880.0,114.3209,114.4491,114.2716,114.3505,93880.0
2023-02-02 13:50:00,115.97,116.09,115.96,116.02,78219.0,114.3406,114.4589,114.3308,114.3899,78219.0
2023-02-02 14:00:00,116.03,116.46,116.01,116.4,97431.0,114.3998,114.8237,114.3801,114.7646,97431.0
2023-02-02 14:10:00,116.4,116.43,115.96,116.12,111564.0,114.7646,114.7942,114.3308,114.4885,111564.0
2023-02-02 14:20:00,116.12,116.27,115.96,116.19,89142.0,114.4885,114.6364,114.3308,114.5575,89142.0
2023-02-02 14:30:00,116.2,116.4,115.97,116.19,98740.0,114.5674,114.7646,114.3406,114.5575,98740.0
2023-02-02 14:40:00,116.22,116.47,115.96,116.12,114695.0,114.5871,114.8336,114.3308,114.4885,114695.0
2023-02-02 14:50:00,116.15,116.24,115.71,115.95,65125.0,114.5181,114.6068,114.0843,114.3209,65125.0
2023-02-02 15:00:00,115.92,115.95,115.3,115.52,199786.0,114.2913,114.3209,113.68,113.8969,199786.0
2023-02-02 15:10:00,115.52,115.77,115.5,115.77,94290.0,113.8969,114.1434,113.8772,114.1434,94290.0
2023-02-02 15:20:00,115.77,116.13,115.69,116.06,103634.0,114.1434,114.4984,114.0646,114.4294,103634.0
2023-02-02 15:30:00,116.06,116.58,116.06,116.4,157325.0,114.4294,114.9421,114.4294,114.7646,157325.0
2023-02-02 15:40:00,116.42,116.43,115.7,115.79,240256.0,114.7843,114.7942,114.0744,114.1632,240256.0
2023-02-02 15:50:00,115.82,116.06,115.77,115.99,572637.0,114.1927,114.4294,114.1434,114.3603,572637.0
2023-02-03 09:30:00,115.15,115.45,114.54,114.62,116524.0,113.5321,113.8279,112.9307,113.0096,116524.0
2023-02-03 09:40:00,114.68,114.98,114.27,114.62,99055.0,113.0687,113.3645,112.6645,113.0096,99055.0
2023-02-03 09:50:00,114.64,114.9,114.2,114.48,67245.0,113.0293,113.2857,112.5955,112.8716,67245.0
2023-02-03 10:00:00,114.46,114.61,113.9,114.17,67966.0,112.8518,112.9997,112.2997,112.5659,67966.0
2023-02-03 10:10:00,114.13,114.53,114.01,114.33,50248.0,112.5265,112.9209,112.4082,112.7237,50248.0
2023-02-03 10:20:00,114.27,114.65,114.25,114.25,66874.0,112.6645,113.0392,112.6448,112.6448,66874.0
2023-02-03 10:30:00,114.26,115.04,114.26,114.96,73454.0,112.6547,113.4237,112.6547,113.3448,73454.0
2023-02-03 10:40:00,114.96,115.26,114.82,115.05,50687.0,113.3448,113.6406,113.2068,113.4336,50687.0
2023-02-03 10:50:00,115.05,115.07,114.74,114.87,71799.0,113.4336,113.4533,113.1279,113.2561,71799.0
2023-02-03 11:00:00,114.87,114.97,114.71,114.87,75220.0,113.2561,113.3547,113.0983,113.2561,75220.0
2023-02-03 11:10:00,114.88,114.9,114.72,114.87,54188.0,113.2659,113.2857,113.1082,113.2561,54188.0
2023-02-03 11:20:00,114.87,114.91,114.58,114.67,39494.0,113.2561,113.2955,112.9702,113.0589,39494.0
2023-02-03 11:30:00,114.68,114.92,114.55,114.79,94807.0,113.0687,113.3054,112.9406,113.1772,94807.0
2023-02-03 11:40:00,114.79,114.9,114.51,114.52,55203.0,113.1772,113.2857,112.9011,112.911,55203.0
2023-02-03 11:50:00,114.52,114.89,114.48,114.61,58558.0,112.911,113.2758,112.8716,112.9997,58558.0
2023-02-03 12:00:00,114.66,114.92,114.65,114.92,39762.0,113.049,113.3054,113.0392,113.3054,39762.0
2023-02-03 12:10:00,114.94,115.28,114.88,115.1,77553.0,113.3251,113.6603,113.2659,113.4828,77553.0
2023-02-03 12:20:00,115.09,115.3,115.08,115.29,32952.0,113.473,113.68,113.4631,113.6702,32952.0
2023-02-03 12:30:00,115.32,115.32,115.03,115.2,38576.0,113.6998,113.6998,113.4138,113.5814,38576.0
2023-02-03 12:40:00,115.18,115.51,115.13,115.45,41759.0,113.5617,113.8871,113.5124,113.8279,41759.0
2023-02-03 12:50:00,115.47,115.54,115.05,115.06,71915.0,113.8476,113.9167,113.4336,113.4434,71915.0
2023-02-03 13:00:00,115.05,115.18,114.83,114.94,39098.0,113.4336,113.5617,113.2166,113.3251,39098.0
2023-02-03 13:10:00,114.91,115.03,114.82,114.96,29236.0,113.2955,113.4138,113.2068,113.3448,29236.0
2023-02-03 13:20:00,114.95,115.14,114.92,114.94,41081.0,113.335,113.5223,113.3054,113.3251,41081.0
2023-02-03 13:30:00,114.93,115.15,114.89,115.13,45303.0,113.3152,113.5321,113.2758,113.5124,45303.0
2023-02-03 13:40:00,115.12,115.14,114.88,115.05,30817.0,113.5026,113.5223,113.2659,113.4336,30817.0
2023-02-03 13:50:00,115.03,115.2,114.89,114.94,41197.0,113.4138,113.5814,113.2758,113.3251,41197.0
2023-02-03 14:00:00,114.93,114.95,114.68,114.74,45669.0,113.3152,113.335,113.0687,113.1279,45669.0
2023-02-03 14:10:00,114.74,114.79,114.55,114.64,33818.0,113.1279,113.1772,112.9406,113.0293,33818.0
2023-02-03 14:20:00,114.64,114.7,114.49,114.7,34152.0,113.0293,113.0885,112.8814,113.0885,34152.0
2023-02-03 14:30:00,114.69,115.05,114.57,115.03,56457.0,113.0786,113.4336,112.9603,113.4138,56457.0
2023-02-03 14:40:00,115.03,115.03,114.7,114.82,35421.0,113.4138,113.4138,113.0885,113.2068,35421.0
2023-02-03 14:50:00,114.84,114.86,114.56,114.59,31652.0,113.2265,113.2462,112.9504,112.98,31652.0
2023-02-03 15:00:00,114.59,114.65,114.48,114.63,30570.0,112.98,113.0392,112.8716,113.0195,30570.0
2023-02-03 15:10:00,114.64,114.85,114.6,114.83,43485.0,113.0293,113.2364,112.9899,113.2166,43485.0
2023-02-03 15:20:00,114.84,114.96,114.54,114.68,119234.0,113.2265,113.3448,112.9307,113.0687,119234.0
2023-02-03 15:30:00,114.67,114.89,114.62,114.89,99702.0,113.0589,113.2758,113.0096,113.2758,99702.0
2023-02-03 15:40:00,114.88,114.9,114.21,114.36,99861.0,113.2659,113.2857,112.6054,112.7532,99861.0
2023-02-03 15:50:00,114.36,114.36,113.78,113.92,382990.0,112.7532,112.7532,112.1814,112.3194,382990.0
2023-02-06 09:30:00,113.61,113.61,112.03,112.44,113827.0,112.0138,112.0138,110.456,110.8602,113827.0
2023-02-06 09:40:00,112.42,113.01,112.12,112.4,61688.0,110.8405,111.4222,110.5447,110.8208,61688.0
2023-02-06 09:50:00,112.37,112.5,112.01,112.19,82025.0,110.7912,110.9194,110.4363,110.6137,82025.0
2023-02-06 10:00:00,112.18,112.5,112.09,112.41,45253.0,110.6039,110.9194,110.5151,110.8306,45253.0
2023-02-06 10:10:00,112.34,112.4,112.04,112.09,26046.0,110.7616,110.8208,110.4658,110.5151,26046.0
2023-02-06 10:20:00,112.12,112.28,112.03,112.07,74304.0,110.5447,110.7025,110.456,110.4954,74304.0
2023-02-06 10:30:00,112.03,112.19,111.97,112.19,123866.0,110.456,110.6137,110.3968,110.6137,123866.0
2023-02-06 10:40:00,112.17,112.26,111.97,112.11,88423.0,110.594,110.6828,110.3968,110.5349,88423.0
2023-02-06 10:50:00,112.12,112.54,112.1,112.53,45335.0,110.5447,110.9588,110.525,110.949,45335.0
2023-02-06 11:00:00,112.53,113.05,112.47,112.93,79593.0,110.949,111.4617,110.8898,111.3433,79593.0
2023-02-06 11:10:00,112.96,112.98,112.65,112.88,30461.0,111.3729,111.3926,111.0673,111.294,30461.0
2023-02-06 11:20:00,112.9,113.12,112.84,113.01,42894.0,111.3138,111.5307,111.2546,111.4222,42894.0
2023-02-06 11:30:00,113.01,113.01,112.53,112.56,15556.0,111.4222,111.4222,110.949,110.9785,15556.0
2023-02-06 11:40:00,112.52,112.59,112.22,112.31,34050.0,110.9391,111.0081,110.6433,110.732,34050.0
2023-02-06 11:50:00,112.28,112.37,112.21,112.3,25321.0,110.7025,110.7912,110.6335,110.7222,25321.0
2023-02-06 12:00:00,112.29,112.29,111.99,112.11,64855.0,110.7123,110.7123,110.4165,110.5349,64855.0
2023-02-06 12:10:00,112.11,112.37,112.07,112.09,71249.0,110.5349,110.7912,110.4954,110.5151,71249.0
2023-02-06 12:20:00,112.12,112.17,111.99,112.07,29930.0,110.5447,110.594,110.4165,110.4954,29930.0
2023-02-06 12:30:00,112.11,112.29,112.0,112.05,29141.0,110.5349,110.7123,110.4264,110.4757,29141.0
2023-02-06 12:40:00,112.06,112.26,112.01,112.09,59992.0,110.4856,110.6828,110.4363,110.5151,59992.0
2023-02-06 12:50:00,112.07,112.2,112.07,112.09,27943.0,110.4954,110.6236,110.4954,110.5151,27943.0
2023-02-06 13:00:00,112.09,112.3,112.0,112.15,35546.0,110.5151,110.7222,110.4264,110.5743,35546.0
2023-02-06 13:10:00,112.15,112.18,112.04,112.06,58253.0,110.5743,110.6039,110.4658,110.4856,58253.0
2023-02-06 13:20:00,112.08,112.16,112.02,112.11,44237.0,110.5053,110.5842,110.4461,110.5349,44237.0
2023-02-06 13:30:00,112.1,112.18,112.07,112.13,24225.0,110.525,110.6039,110.4954,110.5546,24225.0
2023-02-06 13:40:00,112.1,112.27,112.09,112.12,32253.0,110.525,110.6926,110.5151,110.5447,32253.0
2023-02-06 13:50:00,112.11,112.14,112.02,112.04,20111.0,110.5349,110.5644,110.4461,110.4658,20111.0
2023-02-06 14:00:00,112.05,112.17,112.05,112.16,18566.0,110.4757,110.594,110.4757,110.5842,18566.0
2023-02-06 14:10:00,112.16,112.41,112.09,112.35,30188.0,110.5842,110.8306,110.5151,110.7715,30188.0
2023-02-06 14:20:00,112.37,112.42,112.15,112.16,25372.0,110.7912,110.8405,110.5743,110.5842,25372.0
2023-02-06 14:30:00,112.18,112.31,112.05,112.16,84145.0,110.6039,110.732,110.4757,110.5842,84145.0
2023-02-06 14:40:00,112.14,112.17,112.06,112.08,32143.0,110.5644,110.594,110.4856,110.5053,32143.0
2023-02-06 14:50:00,112.07,112.2,112.02,112.06,87795.0,110.4954,110.6236,110.4461,110.4856,87795.0
2023-02-06 15:00:00,112.06,112.15,112.0,112.03,144623.0,110.4856,110.5743,110.4264,110.456,144623.0
2023-02-06 15:10:00,112.04,112.1,111.72,112.0,265665.0,110.4658,110.525,110.1503,110.4264,265665.0
2023-02-06 15:20:00,112.03,112.11,112.01,112.03,31643.0,110.456,110.5349,110.4363,110.456,31643.0
2023-02-06 15:30:00,112.02,112.52,111.97,112.25,149655.0,110.4461,110.9391,110.3968,110.6729,149655.0
2023-02-06 15:40:00,112.24,112.35,112.0,112.23,162776.0,110.663,110.7715,110.4264,110.6532,162776.0
2023-02-06 15:50:00,112.25,112.41,111.94,112.2,311064.0,110.6729,110.8306,110.3672,110.6236,311064.0
2023-02-07 09:30:00,112.28,112.67,111.8,112.35,134833.0,110.7025,111.087,110.2292,110.7715,134833.0
2023-02-07 09:40:00,112.43,112.49,112.1,112.15,75898.0,110.8504,110.9095,110.525,110.5743,75898.0
2023-02-07 09:50:00,112.11,112.75,111.94,112.06,148712.0,110.5349,111.1659,110.3672,110.4856,148712.0
2023-02-07 10:00:00,112.02,112.49,111.95,112.42,124567.0,110.4461,110.9095,110.3771,110.8405,124567.0
2023-02-07 10:10:00,112.39,112.89,112.26,112.85,68942.0,110.8109,111.3039,110.6828,111.2645,68942.0
2023-02-07 10:20:00,112.85,112.96,112.41,112.48,48280.0,111.2645,111.3729,110.8306,110.8997,48280.0
2023-02-07 10:30:00,112.52,112.52,112.26,112.3,23154.0,110.9391,110.9391,110.6828,110.7222,23154.0
2023-02-07 10:40:00,112.32,112.54,112.04,112.08,64859.0,110.7419,110.9588,110.4658,110.5053,64859.0
2023-02-07 10:50:00,112.13,112.24,112.07,112.1,46312.0,110.5546,110.663,110.4954,110.525,46312.0
2023-02-07 11:00:00,112.1,112.39,112.03,112.36,77190.0,110.525,110.8109,110.456,110.7813,77190.0
2023-02-07 11:10:00,112.34,112.48,112.23,112.38,63023.0,110.7616,110.8997,110.6532,110.8011,63023.0
2023-02-07 11:20:00,112.41,112.62,112.3,112.43,74410.0,110.8306,111.0377,110.7222,110.8504,74410.0
2023-02-07 11:30:00,112.43,113.23,112.39,113.2,217184.0,110.8504,111.6391,110.8109,111.6095,217184.0
2023-02-07 11:40:00,113.2,113.39,112.9,112.94,194283.0,111.6095,111.7969,111.3138,111.3532,194283.0
2023-02-07 11:50:00,112.94,113.09,112.72,112.81,32280.0,111.3532,111.5011,111.1363,111.225,32280.0
2023-02-07 12:00:00,112.8,112.83,112.4,112.41,18871.0,111.2152,111.2447,110.8208,110.8306,18871.0
2023-02-07 12:10:00,112.41,112.61,112.39,112.59,31748.0,110.8306,111.0278,110.8109,111.0081,31748.0
2023-02-07 12:20:00,112.59,112.65,112.32,112.62,27741.0,111.0081,111.0673,110.7419,111.0377,27741.0
2023-02-07 12:30:00,112.62,112.84,112.61,112.84,75224.0,111.0377,111.2546,111.0278,111.2546,75224.0
2023-02-07 12:40:00,112.84,113.32,112.78,113.22,91128.0,111.2546,111.7279,111.1954,111.6293,91128.0
2023-02-07 12:50:00,113.27,113.43,113.06,113.11,61669.0,111.6786,111.8363,111.4715,111.5208,61669.0
2023-02-07 13:00:00,113.12,113.19,112.73,112.73,41121.0,111.5307,111.5997,111.1461,111.1461,41121.0
2023-02-07 13:10:00,112.78,112.8,112.36,112.64,38568.0,111.1954,111.2152,110.7813,111.0574,38568.0
2023-02-07 13:20:00,112.64,112.68,112.06,112.09,59927.0,111.0574,111.0968,110.4856,110.5151,59927.0
2023-02-07 13:30:00,112.07,112.15,111.84,112.01,182175.0,110.4954,110.5743,110.2687,110.4363,182175.0
2023-02-07 13:40:00,112.01,112.13,111.93,112.03,58786.0,110.4363,110.5546,110.3574,110.456,58786.0
2023-02-07 13:50:00,112.04,112.36,111.97,112.19,56639.0,110.4658,110.7813,110.3968,110.6137,56639.0
2023-02-07 14:00:00,112.19,112.69,112.17,112.48,44873.0,110.6137,111.1067,110.594,110.8997,44873.0
2023-02-07 14:10:00,112.45,112.6,112.4,112.48,90960.0,110.8701,111.018,110.8208,110.8997,90960.0
2023-02-07 14:20:00,112.51,112.65,112.37,112.52,39106.0,110.9292,111.0673,110.7912,110.9391,39106.0
2023-02-07 14:30:00,112.51,112.79,112.44,112.55,47449.0,110.9292,111.2053,110.8602,110.9687,47449.0
2023-02-07 14:40:00,112.53,112.84,112.52,112.69,38995.0,110.949,111.2546,110.9391,111.1067,38995.0
2023-02-07 14:50:00,112.67,113.01,112.59,112.94,111299.0,111.087,111.4222,111.0081,111.3532,111299.0
2023-02-07 15:00:00,112.97,113.37,112.94,113.06,60152.0,111.3828,111.7772,111.3532,111.4715,60152.0
2023-02-07 15:10:00,113.1,113.43,113.09,113.3,71922.0,111.5109,111.8363,111.5011,111.7081,71922.0
2023-02-07 15:20:00,113.3,113.63,113.29,113.59,57055.0,111.7081,112.0335,111.6983,111.9941,57055.0
2023-02-07 15:30:00,113.61,113.86,113.59,113.8,62246.0,112.0138,112.2603,111.9941,112.2011,62246.0
2023-02-07 15:40:00,113.8,114.06,113.69,113.82,80089.0,112.2011,112.4575,112.0927,112.2208,80089.0
2023-02-07 15:50:00,113.83,114.36,113.82,114.18,240741.0,112.2307,112.7532,112.2208,112.5758,240741.0
2023-02-08 09:30:00,113.3,113.58,112.89,113.4,68278.0,111.7081,111.9842,111.3039,111.8067,68278.0
2023-02-08 09:40:00,113.47,113.61,113.1,113.32,47968.0,111.8757,112.0138,111.5109,111.7279,47968.0
2023-02-08 09:50:00,113.3,114.09,113.16,114.0,49115.0,111.7081,112.487,111.5701,112.3983,49115.0
2023-02-08 10:00:00,113.96,114.0,113.13,113.42,43191.0,112.3589,112.3983,111.5405,111.8265,43191.0
2023-02-08 10:10:00,113.41,113.66,113.31,113.6,24615.0,111.8166,112.0631,111.718,112.0039,24615.0
2023-02-08 10:20:00,113.63,113.66,113.08,113.18,31703.0,112.0335,112.0631,111.4912,111.5898,31703.0
2023-02-08 10:30:00,113.15,113.47,113.09,113.3,46298.0,111.5602,111.8757,111.5011,111.7081,46298.0
2023-02-08 10:40:00,113.3,113.41,113.23,113.38,17027.0,111.7081,111.8166,111.6391,111.787,17027.0
2023-02-08 10:50:00,113.38,113.65,113.26,113.59,41303.0,111.787,112.0532,111.6687,111.9941,41303.0
2023-02-08 11:00:00,113.6,113.6,113.26,113.42,42291.0,112.0039,112.0039,111.6687,111.8265,42291.0
2023-02-08 11:10:00,113.42,113.65,113.08,113.27,80672.0,111.8265,112.0532,111.4912,111.6786,80672.0
2023-02-08 11:20:00,113.23,113.25,112.5,112.54,34477.0,111.6391,111.6588,110.9194,110.9588,34477.0
2023-02-08 11:30:00,112.53,112.58,112.28,112.56,26266.0,110.949,110.9983,110.7025,110.9785,26266.0
2023-02-08 11:40:00,112.57,112.65,112.47,112.5,17701.0,110.9884,111.0673,110.8898,110.9194,17701.0
2023-02-08 11:50:00,112.47,112.9,112.4,112.9,27864.0,110.8898,111.3138,110.8208,111.3138,27864.0
2023-02-08 12:00:00,112.92,112.94,112.63,112.76,24468.0,111.3335,111.3532,111.0476,111.1757,24468.0
2023-02-08 12:10:00,112.77,112.92,112.62,112.74,19793.0,111.1856,111.3335,111.0377,111.156,19793.0
2023-02-08 12:20:00,112.74,113.1,112.74,113.06,23691.0,111.156,111.5109,111.156,111.4715,23691.0
2023-02-08 12:30:00,113.04,113.1,112.75,112.84,14468.0,111.4518,111.5109,111.1659,111.2546,14468.0
2023-02-08 12:40:00,112.79,113.18,112.79,113.11,8833.0,111.2053,111.5898,111.2053,111.5208,8833.0
2023-02-08 12:50:00,113.14,113.19,113.04,113.14,6381.0,111.5504,111.5997,111.4518,111.5504,6381.0
2023-02-08 13:00:00,113.14,113.4,113.12,113.36,9577.0,111.5504,111.8067,111.5307,111.7673,9577.0
2023-02-08 13:10:00,113.4,113.48,113.27,113.34,8724.0,111.8067,111.8856,111.6786,111.7476,8724.0
2023-02-08 13:20:00,113.31,113.35,113.1,113.18,24667.0,111.718,111.7574,111.5109,111.5898,24667.0
2023-02-08 13:30:00,113.17,113.27,113.1,113.15,22404.0,111.58,111.6786,111.5109,111.5602,22404.0
2023-02-08 13:40:00,113.12,113.21,113.01,113.01,20006.0,111.5307,111.6194,111.4222,111.4222,20006.0
2023-02-08 13:50:00,113.04,113.42,112.97,113.33,22495.0,111.4518,111.8265,111.3828,111.7377,22495.0
2023-02-08 14:00:00,113.42,113.49,113.3,113.47,28575.0,111.8265,111.8955,111.7081,111.8757,28575.0
2023-02-08 14:10:00,113.46,113.67,113.45,113.58,11089.0,111.8659,112.0729,111.856,111.9842,11089.0
2023-02-08 14:20:00,113.58,113.6,113.24,113.26,13960.0,111.9842,112.0039,111.649,111.6687,13960.0
2023-02-08 14:30:00,113.28,113.42,113.23,113.39,18759.0,111.6884,111.8265,111.6391,111.7969,18759.0
2023-02-08 14:40:00,113.41,113.42,113.22,113.25,27856.0,111.8166,111.8265,111.6293,111.6588,27856.0
2023-02-08 14:50:00,113.25,113.37,113.03,113.22,17926.0,111.6588,111.7772,111.4419,111.6293,17926.0
2023-02-08 15:00:00,113.22,113.33,113.05,113.17,14521.0,111.6293,111.7377,111.4617,111.58,14521.0
2023-02-08 15:10:00,113.16,113.21,112.97,113.01,18637.0,111.5701,111.6194,111.3828,111.4222,18637.0
2023-02-08 15:20:00,113.03,113.16,112.8,113.02,26161.0,111.4419,111.5701,111.2152,111.4321,26161.0
2023-02-08 15:30:00,113.03,113.14,112.92,113.04,29306.0,111.4419,111.5504,111.3335,111.4518,29306.0
2023-02-08 15:40:00,113.01,113.1,112.65,112.69,45055.0,111.4222,111.5109,111.0673,111.1067,45055.0
2023-02-08 15:50:00,112.7,112.98,112.63,112.73,154845.0,111.1166,111.3926,111.0476,111.1461,154845.0
2023-02-09 09:30:00,113.46,113.95,113.23,113.68,67288.0,111.8659,112.349,111.6391,112.0828,67288.0
2023-02-09 09:40:00,113.78,113.88,113.17,113.27,91838.0,112.1814,112.28,111.58,111.6786,91838.0
2023-02-09 09:50:00,113.2,113.71,113.11,113.4,28507.0,111.6095,112.1124,111.5208,111.8067,28507.0
2023-02-09 10:00:00,113.44,113.87,113.18,113.64,89910.0,111.8462,112.2701,111.5898,112.0434,89910.0
2023-02-09 10:10:00,113.59,113.74,113.5,113.62,29148.0,111.9941,112.142,111.9053,112.0236,29148.0
2023-02-09 10:20:00,113.62,113.71,113.32,113.33,41948.0,112.0236,112.1124,111.7279,111.7377,41948.0
2023-02-09 10:30:00,113.31,113.48,113.25,113.32,29472.0,111.718,111.8856,111.6588,111.7279,29472.0
2023-02-09 10:40:00,113.35,113.5,113.24,113.42,25792.0,111.7574,111.9053,111.649,111.8265,25792.0
2023-02-09 10:50:00,113.43,113.48,113.15,113.17,16245.0,111.8363,111.8856,111.5602,111.58,16245.0
2023-02-09 11:00:00,113.17,113.17,112.51,112.64,22585.0,111.58,111.58,110.9292,111.0574,22585.0
2023-02-09 11:10:00,112.65,112.66,112.23,112.32,45469.0,111.0673,111.0771,110.6532,110.7419,45469.0
2023-02-09 11:20:00,112.31,112.59,112.22,112.48,34644.0,110.732,111.0081,110.6433,110.8997,34644.0
2023-02-09 11:30:00,112.45,112.66,112.37,112.59,85268.0,110.8701,111.0771,110.7912,111.0081,85268.0
2023-02-09 11:40:00,112.59,112.6,112.19,112.25,26066.0,111.0081,111.018,110.6137,110.6729,26066.0
2023-02-09 11:50:00,112.26,112.33,112.17,112.21,36764.0,110.6828,110.7518,110.594,110.6335,36764.0
2023-02-09 12:00:00,112.22,112.42,112.11,112.23,60629.0,110.6433,110.8405,110.5349,110.6532,60629.0
2023-02-09 12:10:00,112.25,112.51,111.97,112.04,37890.0,110.6729,110.9292,110.3968,110.4658,37890.0
2023-02-09 12:20:00,112.05,112.26,111.97,111.98,40436.0,110.4757,110.6828,110.3968,110.4067,40436.0
2023-02-09 12:30:00,111.97,112.01,111.5,111.55,37517.0,110.3968,110.4363,109.9334,109.9827,37517.0
2023-02-09 12:40:00,111.54,112.02,111.39,111.82,63291.0,109.9729,110.4461,109.825,110.2489,63291.0
2023-02-09 12:50:00,111.82,112.03,111.77,112.02,33155.0,110.2489,110.456,110.1996,110.4461,33155.0
2023-02-09 13:00:00,112.07,112.2,111.93,112.02,30802.0,110.4954,110.6236,110.3574,110.4461,30802.0
2023-02-09 13:10:00,111.97,112.15,111.86,112.09,53128.0,110.3968,110.5743,110.2884,110.5151,53128.0
2023-02-09 13:20:00,112.12,112.13,111.99,112.0,5222.0,110.5447,110.5546,110.4165,110.4264,5222.0
2023-02-09 13:30:00,111.98,112.14,111.95,112.13,30801.0,110.4067,110.5644,110.3771,110.5546,30801.0
2023-02-09 13:40:00,112.12,112.12,111.82,112.11,31812.0,110.5447,110.5447,110.2489,110.5349,31812.0
2023-02-09 13:50:00,112.13,112.19,112.02,112.08,9869.0,110.5546,110.6137,110.4461,110.5053,9869.0
2023-02-09 14:00:00,112.11,112.2,112.0,112.06,10674.0,110.5349,110.6236,110.4264,110.4856,10674.0
2023-02-09 14:10:00,112.05,112.08,111.86,112.05,21155.0,110.4757,110.5053,110.2884,110.4757,21155.0
2023-02-09 14:20:00,112.06,112.06,111.77,111.85,243234.0,110.4856,110.4856,110.1996,110.2785,243234.0
2023-02-09 14:30:00,111.85,111.95,111.84,111.91,8786.0,110.2785,110.3771,110.2687,110.3377,8786.0
2023-02-09 14:40:00,111.89,111.99,111.85,111.95,10674.0,110.3179,110.4165,110.2785,110.3771,10674.0
2023-02-09 14:50:00,111.94,112.06,111.77,111.81,154853.0,110.3672,110.4856,110.1996,110.2391,154853.0
2023-02-09 15:00:00,111.81,111.84,111.59,111.8,25273.0,110.2391,110.2687,110.0222,110.2292,25273.0
2023-02-09 15:10:00,111.79,111.87,111.66,111.77,23455.0,110.2194,110.2982,110.0912,110.1996,23455.0
2023-02-09 15:20:00,111.79,111.87,111.67,111.76,30275.0,110.2194,110.2982,110.101,110.1898,30275.0
2023-02-09 15:30:00,111.76,111.82,111.57,111.81,62509.0,110.1898,110.2489,110.0024,110.2391,62509.0
2023-02-09 15:40:00,111.82,112.19,111.79,111.99,85578.0,110.2489,110.6137,110.2194,110.4165,85578.0
2023-02-09 15:50:00,112.01,112.18,111.71,111.79,177708.0,110.4363,110.6039,110.1405,110.2194,177708.0
2023-02-10 09:30:00,111.86,112.4,111.56,111.69,92192.0,110.2884,110.8208,109.9926,110.1208,92192.0
2023-02-10 09:40:00,111.65,112.27,111.59,111.79,54108.0,110.0813,110.6926,110.0222,110.2194,54108.0
2023-02-10 09:50:00,111.77,112.22,111.71,111.88,39196.0,110.1996,110.6433,110.1405,110.3081,39196.0
2023-02-10 10:00:00,111.92,112.74,111.8,112.62,172543.0,110.3475,111.156,110.2292,111.0377,172543.0
2023-02-10 10:10:00,112.65,112.9,112.42,112.49,38771.0,111.0673,111.3138,110.8405,110.9095,38771.0
2023-02-10 10:20:00,112.55,112.85,112.5,112.78,18590.0,110.9687,111.2645,110.9194,111.1954,18590.0
2023-02-10 10:30:00,112.74,112.86,112.48,112.64,35052.0,111.156,111.2743,110.8997,111.0574,35052.0
2023-02-10 10:40:00,112.64,112.64,111.99,112.0,40602.0,111.0574,111.0574,110.4165,110.4264,40602.0
2023-02-10 10:50:00,111.99,112.34,111.94,112.12,102740.0,110.4165,110.7616,110.3672,110.5447,102740.0
2023-02-10 11:00:00,112.1,112.18,111.95,112.02,104400.0,110.525,110.6039,110.3771,110.4461,104400.0
2023-02-10 11:10:00,112.07,112.11,111.87,112.0,37522.0,110.4954,110.5349,110.2982,110.4264,37522.0
2023-02-10 11:20:00,111.98,112.11,111.64,111.7,55765.0,110.4067,110.5349,110.0715,110.1306,55765.0
2023-02-10 11:30:00,111.7,112.05,111.69,111.98,35293.0,110.1306,110.4757,110.1208,110.4067,35293.0
2023-02-10 11:40:00,111.98,112.09,111.84,111.96,20975.0,110.4067,110.5151,110.2687,110.387,20975.0
2023-02-10 11:50:00,111.93,112.04,111.89,111.97,25161.0,110.3574,110.4658,110.3179,110.3968,25161.0
2023-02-10 12:00:00,111.98,112.06,111.93,112.0,23618.0,110.4067,110.4856,110.3574,110.4264,23618.0
2023-02-10 12:10:00,112.0,112.1,111.89,111.98,20410.0,110.4264,110.525,110.3179,110.4067,20410.0
2023-02-10 12:20:00,112.0,112.03,111.94,112.01,25361.0,110.4264,110.456,110.3672,110.4363,25361.0
2023-02-10 12:30:00,112.01,112.12,111.92,111.98,16219.0,110.4363,110.5447,110.3475,110.4067,16219.0
2023-02-10 12:40:00,112.0,112.02,111.89,111.9,54846.0,110.4264,110.4461,110.3179,110.3278,54846.0
2023-02-10 12:50:00,111.89,111.96,111.84,111.93,19439.0,110.3179,110.387,110.2687,110.3574,19439.0
2023-02-10 13:00:00,111.96,112.05,111.93,112.05,29444.0,110.387,110.4757,110.3574,110.4757,29444.0
2023-02-10 13:10:00,112.04,112.22,111.96,112.17,19873.0,110.4658,110.6433,110.387,110.594,19873.0
2023-02-10 13:20:00,112.22,112.34,111.91,111.92,20678.0,110.6433,110.7616,110.3377,110.3475,20678.0
2023-02-10 13:30:00,111.89,112.06,111.86,111.95,17641.0,110.3179,110.4856,110.2884,110.3771,17641.0
2023-02-10 13:40:00,111.96,112.02,111.86,111.97,25981.0,110.387,110.4461,110.2884,110.3968,25981.0
2023-02-10 13:50:00,111.96,111.97,111.71,111.77,19490.0,110.387,110.3968,110.1405,110.1996,19490.0
2023-02-10 14:00:00,111.8,111.81,111.6,111.63,21388.0,110.2292,110.2391,110.032,110.0616,21388.0
2023-02-10 14:10:00,111.63,111.75,111.61,111.73,20223.0,110.0616,110.1799,110.0419,110.1602,20223.0
2023-02-10 14:20:00,111.73,111.82,111.49,111.5,29928.0,110.1602,110.2489,109.9236,109.9334,29928.0
2023-02-10 14:30:00,111.49,111.64,111.41,111.63,34713.0,109.9236,110.0715,109.8447,110.0616,34713.0
2023-02-10 14:40:00,111.63,111.78,111.53,111.7,28653.0,110.0616,110.2095,109.963,110.1306,28653.0
2023-02-10 14:50:00,111.68,111.98,111.68,111.97,30557.0,110.1109,110.4067,110.1109,110.3968,30557.0
2023-02-10 15:00:00,111.97,112.01,111.85,111.92,31620.0,110.3968,110.4363,110.2785,110.3475,31620.0
2023-02-10 15:10:00,111.93,112.0,111.78,111.84,64596.0,110.3574,110.4264,110.2095,110.2687,64596.0
2023-02-10 15:20:00,111.84,111.84,111.59,111.61,36220.0,110.2687,110.2687,110.0222,110.0419,36220.0
2023-02-10 15:30:00,111.63,111.79,111.54,111.75,48082.0,110.0616,110.2194,109.9729,110.1799,48082.0
2023-02-10 15:40:00,111.75,112.06,111.73,111.95,160197.0,110.1799,110.4856,110.1602,110.3771,160197.0
2023-02-10 15:50:00,111.92,112.07,111.73,111.8,227594.0,110.3475,110.4954,110.1602,110.2292,227594.0
2023-02-13 09:30:00,111.47,112.47,111.47,111.9,136499.0,109.9038,110.8898,109.9038,110.3278,136499.0
2023-02-13 09:40:00,111.96,112.2,111.8,112.1,38202.0,110.387,110.6236,110.2292,110.525,38202.0
2023-02-13 09:50:00,112.12,112.37,112.04,112.21,19894.0,110.5447,110.7912,110.4658,110.6335,19894.0
2023-02-13 10:00:00,112.25,112.3,112.0,112.22,55675.0,110.6729,110.7222,110.4264,110.6433,55675.0
2023-02-13 10:10:00,112.22,112.36,111.97,112.09,17832.0,110.6433,110.7813,110.3968,110.5151,17832.0
2023-02-13 10:20:00,112.09,112.24,112.04,112.17,24333.0,110.5151,110.663,110.4658,110.594,24333.0
2023-02-13 10:30:00,112.17,112.18,111.83,111.95,88610.0,110.594,110.6039,110.2588,110.3771,88610.0
2023-02-13 10:40:00,111.98,112.34,111.97,112.18,15558.0,110.4067,110.7616,110.3968,110.6039,15558.0
2023-02-13 10:50:00,112.21,112.26,112.09,112.13,14866.0,110.6335,110.6828,110.5151,110.5546,14866.0
2023-02-13 11:00:00,112.13,112.22,112.09,112.19,32616.0,110.5546,110.6433,110.5151,110.6137,32616.0
2023-02-13 11:10:00,112.17,112.19,111.93,112.0,50948.0,110.594,110.6137,110.3574,110.4264,50948.0
2023-02-13 11:20:00,112.01,112.05,111.91,112.04,47841.0,110.4363,110.4757,110.3377,110.4658,47841.0
2023-02-13 11:30:00,112.04,112.04,111.75,111.82,31879.0,110.4658,110.4658,110.1799,110.2489,31879.0
2023-02-13 11:40:00,111.8,111.91,111.78,111.84,34290.0,110.2292,110.3377,110.2095,110.2687,34290.0
2023-02-13 11:50:00,111.84,111.94,111.8,111.92,35887.0,110.2687,110.3672,110.2292,110.3475,35887.0
2023-02-13 12:00:00,111.91,112.63,111.89,112.5,160063.0,110.3377,111.0476,110.3179,110.9194,160063.0
2023-02-13 12:10:00,112.52,113.06,112.49,112.85,37230.0,110.9391,111.4715,110.9095,111.2645,37230.0
2023-02-13 12:20:00,112.86,112.98,112.79,112.82,63884.0,111.2743,111.3926,111.2053,111.2349,63884.0
2023-02-13 12:30:00,112.82,112.93,112.78,112.84,18452.0,111.2349,111.3433,111.1954,111.2546,18452.0
2023-02-13 12:40:00,112.82,112.82,112.57,112.78,16988.0,111.2349,111.2349,110.9884,111.1954,16988.0
2023-02-13 12:50:00,112.76,112.9,112.76,112.81,12536.0,111.1757,111.3138,111.1757,111.225,12536.0
2023-02-13 13:00:00,112.81,112.86,112.77,112.81,17731.0,111.225,111.2743,111.1856,111.225,17731.0
2023-02-13 13:10:00,112.81,112.81,112.52,112.71,24286.0,111.225,111.225,110.9391,111.1264,24286.0
2023-02-13 13:20:00,112.7,112.88,112.7,112.87,8727.0,111.1166,111.294,111.1166,111.2842,8727.0
2023-02-13 13:30:00,112.88,113.21,112.88,113.19,22719.0,111.294,111.6194,111.294,111.5997,22719.0
2023-02-13 13:40:00,113.19,113.28,113.06,113.19,22501.0,111.5997,111.6884,111.4715,111.5997,22501.0
2023-02-13 13:50:00,113.19,113.29,113.17,113.22,14642.0,111.5997,111.6983,111.58,111.6293,14642.0
2023-02-13 14:00:00,113.23,113.3,113.05,113.05,9959.0,111.6391,111.7081,111.4617,111.4617,9959.0
2023-02-13 14:10:00,113.07,113.07,112.89,112.96,12600.0,111.4814,111.4814,111.3039,111.3729,12600.0
2023-02-13 14:20:00,112.95,113.04,112.78,113.0,43916.0,111.3631,111.4518,111.1954,111.4124,43916.0
2023-02-13 14:30:00,113.01,113.08,112.89,113.02,15732.0,111.4222,111.4912,111.3039,111.4321,15732.0
2023-02-13 14:40:00,112.99,113.01,112.85,112.87,17221.0,111.4025,111.4222,111.2645,111.2842,17221.0
2023-02-13 14:50:00,112.88,112.99,112.84,112.97,18764.0,111.294,111.4025,111.2546,111.3828,18764.0
2023-02-13 15:00:00,113.01,113.14,112.88,113.14,23218.0,111.4222,111.5504,111.294,111.5504,23218.0
2023-02-13 15:10:00,113.14,113.18,113.03,113.06,35925.0,111.5504,111.5898,111.4419,111.4715,35925.0
2023-02-13 15:20:00,113.07,113.32,112.97,113.31,37499.0,111.4814,111.7279,111.3828,111.718,37499.0
2023-02-13 15:30:00,113.31,113.35,113.18,113.26,39261.0,111.718,111.7574,111.5898,111.6687,39261.0
2023-02-13 15:40:00,113.27,113.41,113.19,113.29,41075.0,111.6786,111.8166,111.5997,111.6983,41075.0
2023-02-13 15:50:00,113.27,113.27,112.95,113.22,182722.0,111.6786,111.6786,111.3631,111.6293,182722.0
2023-02-14 09:30:00,112.98,112.98,111.93,112.22,52453.0,111.3926,111.3926,110.3574,110.6433,52453.0
2023-02-14 09:40:00,112.22,112.4,111.97,112.23,24981.0,110.6433,110.8208,110.3968,110.6532,24981.0
2023-02-14 09:50:00,112.28,112.57,112.02,112.39,17005.0,110.7025,110.9884,110.4461,110.8109,17005.0
2023-02-14 10:00:00,112.42,112.9,112.35,112.88,30104.0,110.8405,111.3138,110.7715,111.294,30104.0
2023-02-14 10:10:00,112.86,112.88,112.45,112.49,28060.0,111.2743,111.294,110.8701,110.9095,28060.0
2023-02-14 10:20:00,112.47,112.68,112.39,112.39,16371.0,110.8898,111.0968,110.8109,110.8109,16371.0
2023-02-14 10:30:00,112.4,112.51,111.88,111.88,30715.0,110.8208,110.9292,110.3081,110.3081,30715.0
2023-02-14 10:40:00,111.87,112.19,111.81,112.05,27672.0,110.2982,110.6137,110.2391,110.4757,27672.0
2023-02-14 10:50:00,112.0,112.03,111.88,111.97,40732.0,110.4264,110.456,110.3081,110.3968,40732.0
2023-02-14 11:00:00,111.99,112.26,111.96,112.12,28534.0,110.4165,110.6828,110.387,110.5447,28534.0
2023-02-14 11:10:00,112.15,112.32,112.09,112.3,15708.0,110.5743,110.7419,110.5151,110.7222,15708.0
2023-02-14 11:20:00,112.28,112.28,111.94,111.96,26047.0,110.7025,110.7025,110.3672,110.387,26047.0
2023-02-14 11:30:00,111.96,112.03,111.83,111.94,38213.0,110.387,110.456,110.2588,110.3672,38213.0
2023-02-14 11:40:00,111.91,111.92,111.64,111.84,20076.0,110.3377,110.3475,110.0715,110.2687,20076.0
2023-02-14 11:50:00,111.84,111.95,111.73,111.95,13104.0,110.2687,110.3771,110.1602,110.3771,13104.0
2023-02-14 12:00:00,111.95,112.08,111.94,112.03,7601.0,110.3771,110.5053,110.3672,110.456,7601.0
2023-02-14 12:10:00,112.02,112.15,111.92,111.95,27150.0,110.4461,110.5743,110.3475,110.3771,27150.0
2023-02-14 12:20:00,112.04,112.16,111.98,112.04,8403.0,110.4658,110.5842,110.4067,110.4658,8403.0
2023-02-14 12:30:00,112.02,112.12,112.0,112.01,10858.0,110.4461,110.5447,110.4264,110.4363,10858.0
2023-02-14 12:40:00,112.01,112.1,111.89,112.02,10378.0,110.4363,110.525,110.3179,110.4461,10378.0
2023-02-14 12:50:00,112.0,112.24,111.93,112.18,14748.0,110.4264,110.663,110.3574,110.6039,14748.0
2023-02-14 13:00:00,112.2,112.32,112.08,112.09,80188.0,110.6236,110.7419,110.5053,110.5151,80188.0
2023-02-14 13:10:00,112.05,112.21,112.0,112.08,49226.0,110.4757,110.6335,110.4264,110.5053,49226.0
2023-02-14 13:20:00,112.08,112.17,111.96,112.02,18775.0,110.5053,110.594,110.387,110.4461,18775.0
2023-02-14 13:30:00,112.02,112.08,111.97,112.02,19503.0,110.4461,110.5053,110.3968,110.4461,19503.0
2023-02-14 13:40:00,112.02,112.03,111.91,112.01,17864.0,110.4461,110.456,110.3377,110.4363,17864.0
2023-02-14 13:50:00,112.0,112.03,111.92,111.94,10713.0,110.4264,110.456,110.3475,110.3672,10713.0
2023-02-14 14:00:00,111.92,111.99,111.86,111.91,54722.0,110.3475,110.4165,110.2884,110.3377,54722.0
2023-02-14 14:10:00,111.91,111.92,111.75,111.84,35708.0,110.3377,110.3475,110.1799,110.2687,35708.0
2023-02-14 14:20:00,111.84,111.95,111.8,111.82,120432.0,110.2687,110.3771,110.2292,110.2489,120432.0
2023-02-14 14:30:00,111.83,112.15,111.81,111.98,81762.0,110.2588,110.5743,110.2391,110.4067,81762.0
2023-02-14 14:40:00,112.0,112.04,111.81,111.84,56826.0,110.4264,110.4658,110.2391,110.2687,56826.0
2023-02-14 14:50:00,111.86,111.99,111.78,111.86,98561.0,110.2884,110.4165,110.2095,110.2884,98561.0
2023-02-14 15:00:00,111.87,111.93,111.66,111.7,108930.0,110.2982,110.3574,110.0912,110.1306,108930.0
2023-02-14 15:10:00,111.68,111.89,111.57,111.89,54256.0,110.1109,110.3179,110.0024,110.3179,54256.0
2023-02-14 15:20:00,111.87,112.15,111.83,111.98,195399.0,110.2982,110.5743,110.2588,110.4067,195399.0
2023-02-14 15:30:00,111.97,112.52,111.97,112.46,51643.0,110.3968,110.9391,110.3968,110.8799,51643.0
2023-02-14 15:40:00,112.45,112.56,112.34,112.52,65556.0,110.8701,110.9785,110.7616,110.9391,65556.0
2023-02-14 15:50:00,112.5,112.52,112.19,112.26,166162.0,110.9194,110.9391,110.6137,110.6828,166162.0
2023-02-15 09:30:00,111.27,112.08,111.27,111.94,114899.0,109.7067,110.5053,109.7067,110.3672,114899.0
2023-02-15 09:40:00,111.98,112.3,111.81,112.29,28412.0,110.4067,110.7222,110.2391,110.7123,28412.0
2023-02-15 09:50:00,112.3,112.54,112.06,112.13,32876.0,110.7222,110.9588,110.4856,110.5546,32876.0
2023-02-15 10:00:00,112.1,112.33,111.99,112.08,22382.0,110.525,110.7518,110.4165,110.5053,22382.0
2023-02-15 10:10:00,112.08,112.56,111.99,112.46,31826.0,110.5053,110.9785,110.4165,110.8799,31826.0
2023-02-15 10:20:00,112.48,112.48,112.2,112.25,25707.0,110.8997,110.8997,110.6236,110.6729,25707.0
2023-02-15 10:30:00,112.24,112.35,112.0,112.15,17176.0,110.663,110.7715,110.4264,110.5743,17176.0
2023-02-15 10:40:00,112.16,112.43,111.99,112.35,52975.0,110.5842,110.8504,110.4165,110.7715,52975.0
2023-02-15 10:50:00,112.34,112.49,112.24,112.3,15900.0,110.7616,110.9095,110.663,110.7222,15900.0
2023-02-15 11:00:00,112.28,112.57,112.09,112.47,25424.0,110.7025,110.9884,110.5151,110.8898,25424.0
2023-02-15 11:10:00,112.44,112.44,112.3,112.34,7993.0,110.8602,110.8602,110.7222,110.7616,7993.0
2023-02-15 11:20:00,112.35,112.52,112.35,112.52,12698.0,110.7715,110.9391,110.7715,110.9391,12698.0
2023-02-15 11:30:00,112.54,112.54,112.37,112.43,10818.0,110.9588,110.9588,110.7912,110.8504,10818.0
2023-02-15 11:40:00,112.44,112.73,112.43,112.69,13233.0,110.8602,111.1461,110.8504,111.1067,13233.0
2023-02-15 11:50:00,112.73,112.75,112.54,112.62,16700.0,111.1461,111.1659,110.9588,111.0377,16700.0
2023-02-15 12:00:00,112.57,112.59,112.37,112.47,10468.0,110.9884,111.0081,110.7912,110.8898,10468.0
2023-02-15 12:10:00,112.46,112.46,112.22,112.3,7726.0,110.8799,110.8799,110.6433,110.7222,7726.0
2023-02-15 12:20:00,112.28,112.39,112.22,112.31,16484.0,110.7025,110.8109,110.6433,110.732,16484.0
2023-02-15 12:30:00,112.3,112.32,112.12,112.23,8316.0,110.7222,110.7419,110.5447,110.6532,8316.0
2023-02-15 12:40:00,112.2,112.3,112.18,112.22,6670.0,110.6236,110.7222,110.6039,110.6433,6670.0
2023-02-15 12:50:00,112.22,112.31,112.19,112.19,5065.0,110.6433,110.732,110.6137,110.6137,5065.0
2023-02-15 13:00:00,112.25,112.33,112.21,112.31,12048.0,110.6729,110.7518,110.6335,110.732,12048.0
2023-02-15 13:10:00,112.32,112.37,112.27,112.3,8964.0,110.7419,110.7912,110.6926,110.7222,8964.0
2023-02-15 13:20:00,112.32,112.41,112.3,112.39,10465.0,110.7419,110.8306,110.7222,110.8109,10465.0
2023-02-15 13:30:00,112.4,112.41,112.28,112.34,7706.0,110.8208,110.8306,110.7025,110.7616,7706.0
2023-02-15 13:40:00,112.31,112.36,112.25,112.32,7210.0,110.732,110.7813,110.6729,110.7419,7210.0
2023-02-15 13:50:00,112.33,112.58,112.27,112.53,33815.0,110.7518,110.9983,110.6926,110.949,33815.0
2023-02-15 14:00:00,112.57,112.76,112.57,112.68,13639.0,110.9884,111.1757,110.9884,111.0968,13639.0
2023-02-15 14:10:00,112.68,112.85,112.68,112.83,6755.0,111.0968,111.2645,111.0968,111.2447,6755.0
2023-02-15 14:20:00,112.84,112.86,112.64,112.84,23181.0,111.2546,111.2743,111.0574,111.2546,23181.0
2023-02-15 14:30:00,112.86,112.88,112.73,112.8,7069.0,111.2743,111.294,111.1461,111.2152,7069.0
2023-02-15 14:40:00,112.8,112.93,112.79,112.83,9801.0,111.2152,111.3433,111.2053,111.2447,9801.0
2023-02-15 14:50:00,112.79,112.83,112.74,112.75,9968.0,111.2053,111.2447,111.156,111.1659,9968.0
2023-02-15 15:00:00,112.78,112.94,112.75,112.92,11835.0,111.1954,111.3532,111.1659,111.3335,11835.0
2023-02-15 15:10:00,112.92,112.97,112.85,112.89,13613.0,111.3335,111.3828,111.2645,111.3039,13613.0
2023-02-15 15:20:00,112.89,112.98,112.83,112.95,13313.0,111.3039,111.3926,111.2447,111.3631,13313.0
2023-02-15 15:30:00,112.95,113.09,112.9,113.05,16602.0,111.3631,111.5011,111.3138,111.4617,16602.0
2023-02-15 15:40:00,113.04,113.19,112.92,113.12,26469.0,111.4518,111.5997,111.3335,111.5307,26469.0
2023-02-15 15:50:00,113.13,113.36,113.02,113.35,104859.0,111.5405,111.7673,111.4321,111.7574,104859.0
2023-02-16 09:30:00,111.9,113.24,111.87,112.82,106457.0,110.3278,111.649,110.2982,111.2349,106457.0
2023-02-16 09:40:00,112.88,112.88,112.06,112.07,41783.0,111.294,111.294,110.4856,110.4954,41783.0
2023-02-16 09:50:00,112.01,112.21,111.89,111.95,75826.0,110.4363,110.6335,110.3179,110.3771,75826.0
2023-02-16 10:00:00,111.95,112.18,111.77,112.13,58892.0,110.3771,110.6039,110.1996,110.5546,58892.0
2023-02-16 10:10:00,112.14,112.3,112.04,112.09,24834.0,110.5644,110.7222,110.4658,110.5151,24834.0
2023-02-16 10:20:00,112.07,112.52,112.07,112.52,27347.0,110.4954,110.9391,110.4954,110.9391,27347.0
2023-02-16 10:30:00,112.57,112.57,112.09,112.38,18438.0,110.9884,110.9884,110.5151,110.8011,18438.0
2023-02-16 10:40:00,112.39,112.46,112.27,112.34,19998.0,110.8109,110.8799,110.6926,110.7616,19998.0
2023-02-16 10:50:00,112.34,112.41,112.12,112.19,19233.0,110.7616,110.8306,110.5447,110.6137,19233.0
2023-02-16 11:00:00,112.17,112.21,111.99,112.04,22587.0,110.594,110.6335,110.4165,110.4658,22587.0
2023-02-16 11:10:00,112.06,112.11,111.99,112.02,60288.0,110.4856,110.5349,110.4165,110.4461,60288.0
2023-02-16 11:20:00,112.02,112.1,112.0,112.09,23871.0,110.4461,110.525,110.4264,110.5151,23871.0
2023-02-16 11:30:00,112.09,112.2,112.03,112.07,11880.0,110.5151,110.6236,110.456,110.4954,11880.0
2023-02-16 11:40:00,112.07,112.16,111.91,112.13,19601.0,110.4954,110.5842,110.3377,110.5546,19601.0
2023-02-16 11:50:00,112.12,112.15,111.98,112.0,43252.0,110.5447,110.5743,110.4067,110.4264,43252.0
2023-02-16 12:00:00,112.02,112.13,111.99,112.07,17088.0,110.4461,110.5546,110.4165,110.4954,17088.0
2023-02-16 12:10:00,112.1,112.12,111.89,112.0,41469.0,110.525,110.5447,110.3179,110.4264,41469.0
2023-02-16 12:20:00,112.0,112.15,112.0,112.05,15361.0,110.4264,110.5743,110.4264,110.4757,15361.0
2023-02-16 12:30:00,112.04,112.2,111.99,112.17,15764.0,110.4658,110.6236,110.4165,110.594,15764.0
2023-02-16 12:40:00,112.16,112.19,112.07,112.07,20315.0,110.5842,110.6137,110.4954,110.4954,20315.0
2023-02-16 12:50:00,112.05,112.1,111.97,112.03,19178.0,110.4757,110.525,110.3968,110.456,19178.0
2023-02-16 13:00:00,112.03,112.08,111.98,112.06,12307.0,110.456,110.5053,110.4067,110.4856,12307.0
2023-02-16 13:10:00,112.05,112.13,112.0,112.1,26285.0,110.4757,110.5546,110.4264,110.525,26285.0
2023-02-16 13:20:00,112.1,112.13,111.99,112.04,30831.0,110.525,110.5546,110.4165,110.4658,30831.0
2023-02-16 13:30:00,112.04,112.1,112.0,112.05,92328.0,110.4658,110.525,110.4264,110.4757,92328.0
2023-02-16 13:40:00,112.05,112.16,112.0,112.08,24912.0,110.4757,110.5842,110.4264,110.5053,24912.0
2023-02-16 13:50:00,112.08,112.1,111.98,112.08,58018.0,110.5053,110.525,110.4067,110.5053,58018.0
2023-02-16 14:00:00,112.08,112.1,111.89,111.91,38545.0,110.5053,110.525,110.3179,110.3377,38545.0
2023-02-16 14:10:00,111.89,111.98,111.83,111.94,34188.0,110.3179,110.4067,110.2588,110.3672,34188.0
2023-02-16 14:20:00,111.92,112.11,111.84,112.03,65460.0,110.3475,110.5349,110.2687,110.456,65460.0
2023-02-16 14:30:00,112.03,112.14,111.99,111.99,13254.0,110.456,110.5644,110.4165,110.4165,13254.0
2023-02-16 14:40:00,112.01,112.06,111.95,112.04,16888.0,110.4363,110.4856,110.3771,110.4658,16888.0
2023-02-16 14:50:00,112.03,112.09,111.99,112.04,16322.0,110.456,110.5151,110.4165,110.4658,16322.0
2023-02-16 15:00:00,112.03,112.06,111.81,111.95,46008.0,110.456,110.4856,110.2391,110.3771,46008.0
2023-02-16 15:10:00,111.96,112.01,111.8,111.83,31413.0,110.387,110.4363,110.2292,110.2588,31413.0
2023-02-16 15:20:00,111.83,112.0,111.82,111.95,91666.0,110.2588,110.4264,110.2489,110.3771,91666.0
2023-02-16 15:30:00,111.95,111.98,111.86,111.94,61219.0,110.3771,110.4067,110.2884,110.3672,61219.0
2023-02-16 15:40:00,111.92,112.0,111.62,111.8,52393.0,110.3475,110.4264,110.0517,110.2292,52393.0
2023-02-16 15:50:00,111.81,112.04,111.66,111.73,162969.0,110.2391,110.4658,110.0912,110.1602,162969.0
2023-02-17 09:30:00,111.04,111.5,110.85,111.24,168002.0,109.4799,109.9334,109.2926,109.6771,168002.0
2023-02-17 09:40:00,111.22,111.32,110.73,110.96,43023.0,109.6574,109.756,109.1742,109.401,43023.0
2023-02-17 09:50:00,110.97,111.0,110.78,110.98,37741.0,109.4109,109.4405,109.2235,109.4207,37741.0
2023-02-17 10:00:00,110.93,111.43,110.88,111.2,21387.0,109.3714,109.8644,109.3221,109.6376,21387.0
2023-02-17 10:10:00,111.17,111.81,111.09,111.77,49385.0,109.6081,110.2391,109.5292,110.1996,49385.0
2023-02-17 10:20:00,111.75,112.0,111.69,111.98,36125.0,110.1799,110.4264,110.1208,110.4067,36125.0
2023-02-17 10:30:00,111.96,112.15,111.91,111.98,41838.0,110.387,110.5743,110.3377,110.4067,41838.0
2023-02-17 10:40:00,111.95,112.02,111.8,111.88,30692.0,110.3771,110.4461,110.2292,110.3081,30692.0
2023-02-17 10:50:00,111.87,112.01,111.81,111.9,52402.0,110.2982,110.4363,110.2391,110.3278,52402.0
2023-02-17 11:00:00,111.93,111.93,111.64,111.66,14358.0,110.3574,110.3574,110.0715,110.0912,14358.0
2023-02-17 11:10:00,111.68,111.76,111.62,111.7,16223.0,110.1109,110.1898,110.0517,110.1306,16223.0
2023-02-17 11:20:00,111.7,111.92,111.7,111.86,53874.0,110.1306,110.3475,110.1306,110.2884,53874.0
2023-02-17 11:30:00,111.89,112.09,111.84,112.05,27604.0,110.3179,110.5151,110.2687,110.4757,27604.0
2023-02-17 11:40:00,112.06,112.35,112.03,112.14,27442.0,110.4856,110.7715,110.456,110.5644,27442.0
2023-02-17 11:50:00,112.12,112.2,111.9,112.06,14323.0,110.5447,110.6236,110.3278,110.4856,14323.0
2023-02-17 12:00:00,112.04,112.2,112.04,112.07,7753.0,110.4658,110.6236,110.4658,110.4954,7753.0
2023-02-17 12:10:00,112.11,112.15,112.0,112.03,7777.0,110.5349,110.5743,110.4264,110.456,7777.0
2023-02-17 12:20:00,112.0,112.09,111.85,111.9,14340.0,110.4264,110.5151,110.2785,110.3278,14340.0
2023-02-17 12:30:00,111.85,111.86,111.75,111.78,16274.0,110.2785,110.2884,110.1799,110.2095,16274.0
2023-02-17 12:40:00,111.78,112.03,111.76,112.01,13433.0,110.2095,110.456,110.1898,110.4363,13433.0
2023-02-17 12:50:00,111.99,112.06,111.88,112.03,27730.0,110.4165,110.4856,110.3081,110.456,27730.0
2023-02-17 13:00:00,111.99,112.09,111.94,112.09,15199.0,110.4165,110.5151,110.3672,110.5151,15199.0
2023-02-17 13:10:00,112.09,112.16,112.09,112.12,8649.0,110.5151,110.5842,110.5151,110.5447,8649.0
2023-02-17 13:20:00,112.09,112.14,112.0,112.07,16324.0,110.5151,110.5644,110.4264,110.4954,16324.0
2023-02-17 13:30:00,112.09,112.33,112.07,112.3,15766.0,110.5151,110.7518,110.4954,110.7222,15766.0
2023-02-17 13:40:00,112.27,112.41,112.27,112.37,19986.0,110.6926,110.8306,110.6926,110.7912,19986.0
2023-02-17 13:50:00,112.37,112.38,112.25,112.37,14119.0,110.7912,110.8011,110.6729,110.7912,14119.0
2023-02-17 14:00:00,112.37,112.44,112.35,112.39,18552.0,110.7912,110.8602,110.7715,110.8109,18552.0
2023-02-17 14:10:00,112.38,112.38,112.15,112.26,16184.0,110.8011,110.8011,110.5743,110.6828,16184.0
2023-02-17 14:20:00,112.26,112.41,112.18,112.18,31216.0,110.6828,110.8306,110.6039,110.6039,31216.0
2023-02-17 14:30:00,112.15,112.22,112.1,112.12,14558.0,110.5743,110.6433,110.525,110.5447,14558.0
2023-02-17 14:40:00,112.12,112.16,112.0,112.12,11847.0,110.5447,110.5842,110.4264,110.5447,11847.0
2023-02-17 14:50:00,112.1,112.3,112.09,112.19,43118.0,110.525,110.7222,110.5151,110.6137,43118.0
2023-02-17 15:00:00,112.18,112.26,112.06,112.2,23493.0,110.6039,110.6828,110.4856,110.6236,23493.0
2023-02-17 15:10:00,112.21,112.3,112.11,112.25,28263.0,110.6335,110.7222,110.5349,110.6729,28263.0
2023-02-17 15:20:00,112.25,112.47,112.06,112.09,30733.0,110.6729,110.8898,110.4856,110.5151,30733.0
2023-02-17 15:30:00,112.07,112.27,112.02,112.09,36126.0,110.4954,110.6926,110.4461,110.5151,36126.0
2023-02-17 15:40:00,112.1,112.16,111.99,112.0,44357.0,110.525,110.5842,110.4165,110.4264,44357.0
2023-02-17 15:50:00,112.01,112.19,111.92,112.02,174921.0,110.4363,110.6137,110.3475,110.4461,174921.0
2023-02-21 09:30:00,111.3,111.98,111.3,111.44,109733.0,109.7362,110.4067,109.7362,109.8743,109733.0
2023-02-21 09:40:00,111.47,112.1,111.37,111.74,148864.0,109.9038,110.525,109.8053,110.1701,148864.0
2023-02-21 09:50:00,111.74,111.8,111.3,111.42,64420.0,110.1701,110.2292,109.7362,109.8546,64420.0
2023-02-21 10:00:00,111.4,111.74,111.34,111.74,85997.0,109.8348,110.1701,109.7757,110.1701,85997.0
2023-02-21 10:10:00,111.7,111.77,111.45,111.6,35224.0,110.1306,110.1996,109.8841,110.032,35224.0
2023-02-21 10:20:00,111.64,111.85,111.48,111.57,40904.0,110.0715,110.2785,109.9137,110.0024,40904.0
2023-02-21 10:30:00,111.57,111.6,111.25,111.41,37447.0,110.0024,110.032,109.6869,109.8447,37447.0
2023-02-21 10:40:00,111.42,111.72,111.39,111.6,22340.0,109.8546,110.1503,109.825,110.032,22340.0
2023-02-21 10:50:00,111.65,111.75,111.59,111.71,41221.0,110.0813,110.1799,110.0222,110.1405,41221.0
2023-02-21 11:00:00,111.73,111.74,111.58,111.63,26477.0,110.1602,110.1701,110.0123,110.0616,26477.0
2023-02-21 11:10:00,111.65,111.79,111.61,111.77,28233.0,110.0813,110.2194,110.0419,110.1996,28233.0
2023-02-21 11:20:00,111.75,111.75,111.49,111.64,33501.0,110.1799,110.1799,109.9236,110.0715,33501.0
2023-02-21 11:30:00,111.64,111.69,111.45,111.45,34752.0,110.0715,110.1208,109.8841,109.8841,34752.0
2023-02-21 11:40:00,111.45,111.78,111.4,111.77,26958.0,109.8841,110.2095,109.8348,110.1996,26958.0
2023-02-21 11:50:00,111.78,111.85,111.58,111.66,20291.0,110.2095,110.2785,110.0123,110.0912,20291.0
2023-02-21 12:00:00,111.64,111.84,111.63,111.78,20187.0,110.0715,110.2687,110.0616,110.2095,20187.0
2023-02-21 12:10:00,111.78,111.78,111.5,111.68,24232.0,110.2095,110.2095,109.9334,110.1109,24232.0
2023-02-21 12:20:00,111.68,111.77,111.65,111.71,20137.0,110.1109,110.1996,110.0813,110.1405,20137.0
2023-02-21 12:30:00,111.71,111.75,111.61,111.73,14915.0,110.1405,110.1799,110.0419,110.1602,14915.0
2023-02-21 12:40:00,111.75,111.86,111.66,111.82,31341.0,110.1799,110.2884,110.0912,110.2489,31341.0
2023-02-21 12:50:00,111.84,112.05,111.81,111.99,27572.0,110.2687,110.4757,110.2391,110.4165,27572.0
2023-02-21 13:00:00,111.96,111.99,111.82,111.87,20367.0,110.387,110.4165,110.2489,110.2982,20367.0
2023-02-21 13:10:00,111.87,111.88,111.7,111.73,18264.0,110.2982,110.3081,110.1306,110.1602,18264.0
2023-02-21 13:20:00,111.73,111.89,111.71,111.86,23060.0,110.1602,110.3179,110.1405,110.2884,23060.0
2023-02-21 13:30:00,111.89,111.92,111.73,111.73,16876.0,110.3179,110.3475,110.1602,110.1602,16876.0
2023-02-21 13:40:00,111.74,111.89,111.7,111.87,12372.0,110.1701,110.3179,110.1306,110.2982,12372.0
2023-02-21 13:50:00,111.87,111.88,111.82,111.84,19675.0,110.2982,110.3081,110.2489,110.2687,19675.0
2023-02-21 14:00:00,111.83,111.88,111.72,111.88,17935.0,110.2588,110.3081,110.1503,110.3081,17935.0
2023-02-21 14:10:00,111.86,111.92,111.76,111.84,14881.0,110.2884,110.3475,110.1898,110.2687,14881.0
2023-02-21 14:20:00,111.86,111.93,111.71,111.93,34341.0,110.2884,110.3574,110.1405,110.3574,34341.0
2023-02-21 14:30:00,111.92,112.0,111.91,111.98,29442.0,110.3475,110.4264,110.3377,110.4067,29442.0
2023-02-21 14:40:00,112.0,112.04,111.85,112.03,22404.0,110.4264,110.4658,110.2785,110.456,22404.0
2023-02-21 14:50:00,112.03,112.13,111.99,112.03,23538.0,110.456,110.5546,110.4165,110.456,23538.0
2023-02-21 15:00:00,112.02,112.09,111.99,112.0,34939.0,110.4461,110.5151,110.4165,110.4264,34939.0
2023-02-21 15:10:00,112.01,112.13,111.98,112.09,36680.0,110.4363,110.5546,110.4067,110.5151,36680.0
2023-02-21 15:20:00,112.09,112.15,111.99,112.02,38590.0,110.5151,110.5743,110.4165,110.4461,38590.0
2023-02-21 15:30:00,112.04,112.06,111.85,112.02,53670.0,110.4658,110.4856,110.2785,110.4461,53670.0
2023-02-21 15:40:00,112.02,112.24,111.98,112.18,69436.0,110.4461,110.663,110.4067,110.6039,69436.0
2023-02-21 15:50:00,112.18,112.19,111.98,112.01,236154.0,110.6039,110.6137,110.4067,110.4363,236154.0
2023-02-22 09:30:00,112.34,112.34,111.79,111.89,72017.0,110.7616,110.7616,110.2194,110.3179,72017.0
2023-02-22 09:40:00,111.9,111.99,111.68,111.98,27819.0,110.3278,110.4165,110.1109,110.4067,27819.0
2023-02-22 09:50:00,112.02,112.23,111.9,112.0,50592.0,110.4461,110.6532,110.3278,110.4264,50592.0
2023-02-22 10:00:00,112.01,112.01,111.59,111.59,47909.0,110.4363,110.4363,110.0222,110.0222,47909.0
2023-02-22 10:10:00,111.58,111.62,111.42,111.52,60289.0,110.0123,110.0517,109.8546,109.9531,60289.0
2023-02-22 10:20:00,111.53,111.7,111.5,111.53,50436.0,109.963,110.1306,109.9334,109.963,50436.0
2023-02-22 10:30:00,111.51,111.56,111.37,111.43,41255.0,109.9433,109.9926,109.8053,109.8644,41255.0
2023-02-22 10:40:00,111.44,111.63,111.4,111.63,28993.0,109.8743,110.0616,109.8348,110.0616,28993.0
2023-02-22 10:50:00,111.62,112.06,111.59,112.03,27897.0,110.0517,110.4856,110.0222,110.456,27897.0
2023-02-22 11:00:00,112.05,112.16,112.0,112.07,19239.0,110.4757,110.5842,110.4264,110.4954,19239.0
2023-02-22 11:10:00,112.07,112.07,111.8,111.85,19076.0,110.4954,110.4954,110.2292,110.2785,19076.0
2023-02-22 11:20:00,111.87,111.91,111.7,111.7,20780.0,110.2982,110.3377,110.1306,110.1306,20780.0
2023-02-22 11:30:00,111.7,111.92,111.67,111.85,19721.0,110.1306,110.3475,110.101,110.2785,19721.0
2023-02-22 11:40:00,111.89,111.98,111.87,111.88,19942.0,110.3179,110.4067,110.2982,110.3081,19942.0
2023-02-22 11:50:00,111.94,112.01,111.89,111.95,10060.0,110.3672,110.4363,110.3179,110.3771,10060.0
2023-02-22 12:00:00,111.98,112.27,111.96,112.17,21749.0,110.4067,110.6926,110.387,110.594,21749.0
2023-02-22 12:10:00,112.17,112.17,111.98,112.1,12286.0,110.594,110.594,110.4067,110.525,12286.0
2023-02-22 12:20:00,112.09,112.22,112.06,112.15,15152.0,110.5151,110.6433,110.4856,110.5743,15152.0
2023-02-22 12:30:00,112.17,112.17,112.02,112.09,10033.0,110.594,110.594,110.4461,110.5151,10033.0
2023-02-22 12:40:00,112.12,112.27,112.11,112.15,16826.0,110.5447,110.6926,110.5349,110.5743,16826.0
2023-02-22 12:50:00,112.15,112.15,111.99,112.07,13779.0,110.5743,110.5743,110.4165,110.4954,13779.0
2023-02-22 13:00:00,112.08,112.15,111.99,112.06,18047.0,110.5053,110.5743,110.4165,110.4856,18047.0
2023-02-22 13:10:00,112.08,112.15,112.03,112.1,12969.0,110.5053,110.5743,110.456,110.525,12969.0
2023-02-22 13:20:00,112.13,112.2,112.1,112.16,13215.0,110.5546,110.6236,110.525,110.5842,13215.0
2023-02-22 13:30:00,112.16,112.17,111.99,112.08,28313.0,110.5842,110.594,110.4165,110.5053,28313.0
2023-02-22 13:40:00,112.08,112.08,112.0,112.06,18236.0,110.5053,110.5053,110.4264,110.4856,18236.0
2023-02-22 13:50:00,112.06,112.06,111.95,112.0,27017.0,110.4856,110.4856,110.3771,110.4264,27017.0
2023-02-22 14:00:00,111.98,112.25,111.8,112.09,27658.0,110.4067,110.6729,110.2292,110.5151,27658.0
2023-02-22 14:10:00,112.1,112.17,111.87,112.03,25841.0,110.525,110.594,110.2982,110.456,25841.0
2023-02-22 14:20:00,112.04,112.22,111.9,111.93,18989.0,110.4658,110.6433,110.3278,110.3574,18989.0
2023-02-22 14:30:00,111.9,111.95,111.8,111.86,33367.0,110.3278,110.3771,110.2292,110.2884,33367.0
2023-02-22 14:40:00,111.86,112.02,111.8,112.02,32523.0,110.2884,110.4461,110.2292,110.4461,32523.0
2023-02-22 14:50:00,112.01,112.02,111.71,111.72,48872.0,110.4363,110.4461,110.1405,110.1503,48872.0
2023-02-22 15:00:00,111.71,111.92,111.7,111.91,96792.0,110.1405,110.3475,110.1306,110.3377,96792.0
2023-02-22 15:10:00,111.93,111.96,111.7,111.74,26550.0,110.3574,110.387,110.1306,110.1701,26550.0
2023-02-22 15:20:00,111.72,111.84,111.7,111.74,35229.0,110.1503,110.2687,110.1306,110.1701,35229.0
2023-02-22 15:30:00,111.74,111.88,111.7,111.74,40389.0,110.1701,110.3081,110.1306,110.1701,40389.0
2023-02-22 15:40:00,111.75,111.79,111.7,111.75,44752.0,110.1799,110.2194,110.1306,110.1799,44752.0
2023-02-22 15:50:00,111.73,111.98,111.7,111.76,155218.0,110.1602,110.4067,110.1306,110.1898,155218.0
2023-02-23 09:30:00,112.0,112.1,111.44,111.64,90350.0,110.4264,110.525,109.8743,110.0715,90350.0
2023-02-23 09:40:00,111.64,111.81,111.53,111.54,29812.0,110.0715,110.2391,109.963,109.9729,29812.0
2023-02-23 09:50:00,111.54,111.61,111.32,111.46,141685.0,109.9729,110.0419,109.756,109.894,141685.0
2023-02-23 10:00:00,111.51,111.59,111.0,111.06,35748.0,109.9433,110.0222,109.4405,109.4996,35748.0
2023-02-23 10:10:00,111.06,111.24,110.97,111.2,32233.0,109.4996,109.6771,109.4109,109.6376,32233.0
2023-02-23 10:20:00,111.25,111.35,111.16,111.2,20952.0,109.6869,109.7855,109.5982,109.6376,20952.0
2023-02-23 10:30:00,111.19,111.33,111.07,111.22,51150.0,109.6278,109.7658,109.5095,109.6574,51150.0
2023-02-23 10:40:00,111.21,111.27,111.03,111.07,16191.0,109.6475,109.7067,109.47,109.5095,16191.0
2023-02-23 10:50:00,111.04,111.26,111.04,111.25,34342.0,109.4799,109.6968,109.4799,109.6869,34342.0
2023-02-23 11:00:00,111.23,111.37,111.08,111.22,33195.0,109.6672,109.8053,109.5193,109.6574,33195.0
2023-02-23 11:10:00,111.25,111.3,111.1,111.17,25447.0,109.6869,109.7362,109.539,109.6081,25447.0
2023-02-23 11:20:00,111.16,111.24,110.84,110.86,58136.0,109.5982,109.6771,109.2827,109.3024,58136.0
2023-02-23 11:30:00,110.84,110.96,110.65,110.96,37280.0,109.2827,109.401,109.0954,109.401,37280.0
2023-02-23 11:40:00,110.97,111.0,110.53,110.73,52907.0,109.4109,109.4405,108.9771,109.1742,52907.0
2023-02-23 11:50:00,110.7,110.74,110.56,110.64,23776.0,109.1447,109.1841,109.0066,109.0855,23776.0
2023-02-23 12:00:00,110.64,110.76,110.6,110.7,23963.0,109.0855,109.2038,109.0461,109.1447,23963.0
2023-02-23 12:10:00,110.71,110.76,110.6,110.72,23292.0,109.1545,109.2038,109.0461,109.1644,23292.0
2023-02-23 12:20:00,110.7,110.79,110.6,110.66,15926.0,109.1447,109.2334,109.0461,109.1052,15926.0
2023-02-23 12:30:00,110.66,110.77,110.62,110.69,67474.0,109.1052,109.2137,109.0658,109.1348,67474.0
2023-02-23 12:40:00,110.66,110.69,110.56,110.6,15214.0,109.1052,109.1348,109.0066,109.0461,15214.0
2023-02-23 12:50:00,110.62,110.63,110.54,110.57,15012.0,109.0658,109.0757,108.9869,109.0165,15012.0
2023-02-23 13:00:00,110.57,110.72,110.31,110.34,17387.0,109.0165,109.1644,108.7601,108.7897,17387.0
2023-02-23 13:10:00,110.34,110.45,110.19,110.44,20245.0,108.7897,108.8982,108.6418,108.8883,20245.0
2023-02-23 13:20:00,110.46,110.5,110.39,110.44,11192.0,108.908,108.9475,108.839,108.8883,11192.0
2023-02-23 13:30:00,110.43,110.43,110.3,110.36,12454.0,108.8785,108.8785,108.7503,108.8094,12454.0
2023-02-23 13:40:00,110.38,110.54,110.34,110.54,11422.0,108.8292,108.9869,108.7897,108.9869,11422.0
2023-02-23 13:50:00,110.53,110.53,110.38,110.41,16901.0,108.9771,108.9771,108.8292,108.8587,16901.0
2023-02-23 14:00:00,110.44,110.62,110.42,110.59,10430.0,108.8883,109.0658,108.8686,109.0362,10430.0
2023-02-23 14:10:00,110.59,110.88,110.55,110.87,8624.0,109.0362,109.3221,108.9968,109.3123,8624.0
2023-02-23 14:20:00,110.87,110.9,110.75,110.76,33676.0,109.3123,109.3419,109.194,109.2038,33676.0
2023-02-23 14:30:00,110.75,110.91,110.73,110.81,9989.0,109.194,109.3517,109.1742,109.2531,9989.0
2023-02-23 14:40:00,110.83,110.85,110.73,110.82,15982.0,109.2728,109.2926,109.1742,109.263,15982.0
2023-02-23 14:50:00,110.82,110.84,110.75,110.78,38233.0,109.263,109.2827,109.194,109.2235,38233.0
2023-02-23 15:00:00,110.82,110.98,110.82,110.94,13129.0,109.263,109.4207,109.263,109.3813,13129.0
2023-02-23 15:10:00,110.94,111.04,110.93,110.98,11484.0,109.3813,109.4799,109.3714,109.4207,11484.0
2023-02-23 15:20:00,111.0,111.37,110.93,111.23,78515.0,109.4405,109.8053,109.3714,109.6672,78515.0
2023-02-23 15:30:00,111.22,111.29,111.03,111.05,34976.0,109.6574,109.7264,109.47,109.4898,34976.0
2023-02-23 15:40:00,111.05,111.05,110.77,110.82,55919.0,109.4898,109.4898,109.2137,109.263,55919.0
2023-02-23 15:50:00,110.84,111.08,110.69,110.7,157579.0,109.2827,109.5193,109.1348,109.1447,157579.0
2023-02-24 09:30:00,109.74,110.15,109.45,110.12,62107.0,108.1982,108.6024,107.9122,108.5728,62107.0
2023-02-24 09:40:00,110.09,110.27,109.73,109.84,43760.0,108.5432,108.7207,108.1883,108.2968,43760.0
2023-02-24 09:50:00,109.84,109.86,109.6,109.76,45401.0,108.2968,108.3165,108.0601,108.2179,45401.0
2023-02-24 10:00:00,109.73,109.88,109.6,109.68,80358.0,108.1883,108.3362,108.0601,108.139,80358.0
2023-02-24 10:10:00,109.68,110.01,109.61,109.7,25454.0,108.139,108.4644,108.07,108.1587,25454.0
2023-02-24 10:20:00,109.7,109.83,109.65,109.8,33079.0,108.1587,108.2869,108.1094,108.2573,33079.0
2023-02-24 10:30:00,109.83,109.93,109.72,109.89,20247.0,108.2869,108.3855,108.1784,108.346,20247.0
2023-02-24 10:40:00,109.88,109.9,109.77,109.8,22390.0,108.3362,108.3559,108.2277,108.2573,22390.0
2023-02-24 10:50:00,109.8,109.81,109.5,109.6,118229.0,108.2573,108.2672,107.9615,108.0601,118229.0
2023-02-24 11:00:00,109.63,109.82,109.53,109.77,30693.0,108.0897,108.277,107.9911,108.2277,30693.0
2023-02-24 11:10:00,109.77,109.89,109.72,109.77,24127.0,108.2277,108.346,108.1784,108.2277,24127.0
2023-02-24 11:20:00,109.79,109.92,109.73,109.84,34724.0,108.2475,108.3756,108.1883,108.2968,34724.0
2023-02-24 11:30:00,109.83,109.96,109.78,109.8,13758.0,108.2869,108.4151,108.2376,108.2573,13758.0
2023-02-24 11:40:00,109.79,109.93,109.79,109.93,10801.0,108.2475,108.3855,108.2475,108.3855,10801.0
2023-02-24 11:50:00,109.92,110.09,109.91,109.98,22975.0,108.3756,108.5432,108.3658,108.4348,22975.0
2023-02-24 12:00:00,109.98,110.01,109.8,109.87,19869.0,108.4348,108.4644,108.2573,108.3263,19869.0
2023-02-24 12:10:00,109.89,109.94,109.82,109.88,13163.0,108.346,108.3953,108.277,108.3362,13163.0
2023-02-24 12:20:00,109.85,109.91,109.8,109.88,21052.0,108.3066,108.3658,108.2573,108.3362,21052.0
2023-02-24 12:30:00,109.87,110.01,109.8,109.82,21322.0,108.3263,108.4644,108.2573,108.277,21322.0
2023-02-24 12:40:00,109.8,109.91,109.75,109.84,17888.0,108.2573,108.3658,108.208,108.2968,17888.0
2023-02-24 12:50:00,109.86,109.86,109.7,109.72,15049.0,108.3165,108.3165,108.1587,108.1784,15049.0
2023-02-24 13:00:00,109.7,109.75,109.6,109.61,28880.0,108.1587,108.208,108.0601,108.07,28880.0
2023-02-24 13:10:00,109.63,109.78,109.6,109.76,16707.0,108.0897,108.2376,108.0601,108.2179,16707.0
2023-02-24 13:20:00,109.76,109.88,109.75,109.8,13635.0,108.2179,108.3362,108.208,108.2573,13635.0
2023-02-24 13:30:00,109.79,109.94,109.74,109.89,16681.0,108.2475,108.3953,108.1982,108.346,16681.0
2023-02-24 13:40:00,109.9,109.97,109.88,109.89,16990.0,108.3559,108.4249,108.3362,108.346,16990.0
2023-02-24 13:50:00,109.9,109.95,109.86,109.91,12653.0,108.3559,108.4052,108.3165,108.3658,12653.0
2023-02-24 14:00:00,109.92,109.97,109.82,109.84,11707.0,108.3756,108.4249,108.277,108.2968,11707.0
2023-02-24 14:10:00,109.84,109.87,109.79,109.87,8761.0,108.2968,108.3263,108.2475,108.3263,8761.0
2023-02-24 14:20:00,109.84,109.85,109.73,109.76,16976.0,108.2968,108.3066,108.1883,108.2179,16976.0
2023-02-24 14:30:00,109.77,109.82,109.71,109.75,16257.0,108.2277,108.277,108.1686,108.208,16257.0
2023-02-24 14:40:00,109.76,109.77,109.69,109.71,17185.0,108.2179,108.2277,108.1489,108.1686,17185.0
2023-02-24 14:50:00,109.71,109.83,109.71,109.82,16072.0,108.1686,108.2869,108.1686,108.277,16072.0
2023-02-24 15:00:00,109.83,109.86,109.7,109.73,17981.0,108.2869,108.3165,108.1587,108.1883,17981.0
2023-02-24 15:10:00,109.73,109.77,109.68,109.75,26235.0,108.1883,108.2277,108.139,108.208,26235.0
2023-02-24 15:20:00,109.76,109.79,109.63,109.63,26389.0,108.2179,108.2475,108.0897,108.0897,26389.0
2023-02-24 15:30:00,109.64,109.67,109.53,109.56,54251.0,108.0996,108.1291,107.9911,108.0207,54251.0
2023-02-24 15:40:00,109.56,109.66,109.56,109.63,37816.0,108.0207,108.1193,108.0207,108.0897,37816.0
2023-02-24 15:50:00,109.64,109.88,109.51,109.79,128115.0,108.0996,108.3362,107.9714,108.2475,128115.0
2023-02-27 09:30:00,110.43,110.87,110.26,110.61,81923.0,108.8785,109.3123,108.7109,109.0559,81923.0
2023-02-27 09:40:00,110.67,110.76,110.46,110.67,35594.0,109.1151,109.2038,108.908,109.1151,35594.0
2023-02-27 09:50:00,110.63,110.85,110.54,110.73,26860.0,109.0757,109.2926,108.9869,109.1742,26860.0
2023-02-27 10:00:00,110.79,111.0,110.72,110.78,70567.0,109.2334,109.4405,109.1644,109.2235,70567.0
2023-02-27 10:10:00,110.81,111.04,110.71,110.82,29708.0,109.2531,109.4799,109.1545,109.263,29708.0
2023-02-27 10:20:00,110.72,110.93,110.72,110.87,18638.0,109.1644,109.3714,109.1644,109.3123,18638.0
2023-02-27 10:30:00,110.86,110.92,110.66,110.7,62355.0,109.3024,109.3616,109.1052,109.1447,62355.0
2023-02-27 10:40:00,110.69,110.74,110.48,110.67,48446.0,109.1348,109.1841,108.9278,109.1151,48446.0
2023-02-27 10:50:00,110.69,110.75,110.53,110.69,27006.0,109.1348,109.194,108.9771,109.1348,27006.0
2023-02-27 11:00:00,110.7,110.77,110.67,110.75,21508.0,109.1447,109.2137,109.1151,109.194,21508.0
2023-02-27 11:10:00,110.74,110.8,110.47,110.56,42262.0,109.1841,109.2433,108.9179,109.0066,42262.0
2023-02-27 11:20:00,110.56,110.69,110.51,110.67,21671.0,109.0066,109.1348,108.9573,109.1151,21671.0
2023-02-27 11:30:00,110.68,110.83,110.61,110.76,25097.0,109.1249,109.2728,109.0559,109.2038,25097.0
2023-02-27 11:40:00,110.74,110.81,110.65,110.79,15602.0,109.1841,109.2531,109.0954,109.2334,15602.0
2023-02-27 11:50:00,110.79,110.85,110.74,110.8,10571.0,109.2334,109.2926,109.1841,109.2433,10571.0
2023-02-27 12:00:00,110.79,110.82,110.72,110.75,18536.0,109.2334,109.263,109.1644,109.194,18536.0
2023-02-27 12:10:00,110.73,110.74,110.61,110.69,13255.0,109.1742,109.1841,109.0559,109.1348,13255.0
2023-02-27 12:20:00,110.66,110.81,110.65,110.78,15102.0,109.1052,109.2531,109.0954,109.2235,15102.0
2023-02-27 12:30:00,110.8,110.94,110.79,110.86,14947.0,109.2433,109.3813,109.2334,109.3024,14947.0
2023-02-27 12:40:00,110.84,110.89,110.77,110.83,12294.0,109.2827,109.332,109.2137,109.2728,12294.0
2023-02-27 12:50:00,110.83,110.87,110.74,110.87,22859.0,109.2728,109.3123,109.1841,109.3123,22859.0
2023-02-27 13:00:00,110.86,110.93,110.74,110.77,44783.0,109.3024,109.3714,109.1841,109.2137,44783.0
2023-02-27 13:10:00,110.78,110.97,110.76,110.95,16563.0,109.2235,109.4109,109.2038,109.3912,16563.0
2023-02-27 13:20:00,110.95,110.99,110.69,110.8,26977.0,109.3912,109.4306,109.1348,109.2433,26977.0
2023-02-27 13:30:00,110.8,110.83,110.72,110.8,20142.0,109.2433,109.2728,109.1644,109.2433,20142.0
2023-02-27 13:40:00,110.79,110.83,110.76,110.81,22540.0,109.2334,109.2728,109.2038,109.2531,22540.0
2023-02-27 13:50:00,110.78,110.85,110.71,110.8,13318.0,109.2235,109.2926,109.1545,109.2433,13318.0
2023-02-27 14:00:00,110.81,110.89,110.78,110.82,12393.0,109.2531,109.332,109.2235,109.263,12393.0
2023-02-27 14:10:00,110.84,110.88,110.74,110.74,14779.0,109.2827,109.3221,109.1841,109.1841,14779.0
2023-02-27 14:20:00,110.73,110.85,110.69,110.84,24728.0,109.1742,109.2926,109.1348,109.2827,24728.0
2023-02-27 14:30:00,110.82,110.99,110.79,110.82,19459.0,109.263,109.4306,109.2334,109.263,19459.0
2023-02-27 14:40:00,110.82,110.86,110.72,110.79,37107.0,109.263,109.3024,109.1644,109.2334,37107.0
2023-02-27 14:50:00,110.79,110.85,110.74,110.8,23278.0,109.2334,109.2926,109.1841,109.2433,23278.0
2023-02-27 15:00:00,110.78,110.84,110.69,110.69,27787.0,109.2235,109.2827,109.1348,109.1348,27787.0
2023-02-27 15:10:00,110.69,110.81,110.67,110.81,41046.0,109.1348,109.2531,109.1151,109.2531,41046.0
2023-02-27 15:20:00,110.79,110.96,110.72,110.96,30615.0,109.2334,109.401,109.1644,109.401,30615.0
2023-02-27 15:30:00,110.96,111.02,110.86,110.9,47942.0,109.401,109.4602,109.3024,109.3419,47942.0
2023-02-27 15:40:00,110.9,111.12,110.88,110.94,51004.0,109.3419,109.5588,109.3221,109.3813,51004.0
2023-02-27 15:50:00,110.95,111.18,110.84,111.12,200230.0,109.3912,109.6179,109.2827,109.5588,200230.0
2023-02-28 09:30:00,110.68,111.02,110.6,110.73,54466.0,109.3118,109.6476,109.2328,109.3612,54466.0
2023-02-28 09:40:00,110.72,111.18,110.72,111.1,24634.0,109.3513,109.8057,109.3513,109.7266,24634.0
2023-02-28 09:50:00,111.07,111.07,110.78,110.85,23565.0,109.697,109.697,109.4106,109.4797,23565.0
2023-02-28 10:00:00,110.84,111.09,110.78,110.84,29076.0,109.4699,109.7168,109.4106,109.4699,29076.0
2023-02-28 10:10:00,110.8,110.91,110.76,110.87,37227.0,109.4304,109.539,109.3909,109.4995,37227.0
2023-02-28 10:20:00,110.84,111.05,110.84,110.88,22779.0,109.4699,109.6773,109.4699,109.5094,22779.0
2023-02-28 10:30:00,110.9,110.96,110.8,110.83,40531.0,109.5291,109.5884,109.4304,109.46,40531.0
2023-02-28 10:40:00,110.83,110.86,110.65,110.72,84271.0,109.46,109.4896,109.2822,109.3513,84271.0
2023-02-28 10:50:00,110.72,110.81,110.47,110.69,45245.0,109.3513,109.4402,109.1044,109.3217,45245.0
2023-02-28 11:00:00,110.7,110.93,110.67,110.68,32688.0,109.3316,109.5588,109.302,109.3118,32688.0
2023-02-28 11:10:00,110.67,110.9,110.67,110.79,25462.0,109.302,109.5291,109.302,109.4205,25462.0
2023-02-28 11:20:00,110.78,110.88,110.75,110.84,35500.0,109.4106,109.5094,109.381,109.4699,35500.0
2023-02-28 11:30:00,110.82,110.82,110.73,110.78,29295.0,109.4501,109.4501,109.3612,109.4106,29295.0
2023-02-28 11:40:00,110.77,110.8,110.67,110.8,23611.0,109.4007,109.4304,109.302,109.4304,23611.0
2023-02-28 11:50:00,110.77,110.8,110.74,110.78,9317.0,109.4007,109.4304,109.3711,109.4106,9317.0
2023-02-28 12:00:00,110.76,110.82,110.74,110.76,11543.0,109.3909,109.4501,109.3711,109.3909,11543.0
2023-02-28 12:10:00,110.78,110.86,110.77,110.8,9358.0,109.4106,109.4896,109.4007,109.4304,9358.0
2023-02-28 12:20:00,110.81,110.88,110.8,110.88,20037.0,109.4402,109.5094,109.4304,109.5094,20037.0
2023-02-28 12:30:00,110.89,110.9,110.82,110.86,17839.0,109.5192,109.5291,109.4501,109.4896,17839.0
2023-02-28 12:40:00,110.84,110.85,110.77,110.78,9294.0,109.4699,109.4797,109.4007,109.4106,9294.0
2023-02-28 12:50:00,110.75,110.91,110.74,110.85,12057.0,109.381,109.539,109.3711,109.4797,12057.0
2023-02-28 13:00:00,110.84,110.9,110.74,110.75,39874.0,109.4699,109.5291,109.3711,109.381,39874.0
2023-02-28 13:10:00,110.74,110.78,110.59,110.64,26097.0,109.3711,109.4106,109.223,109.2723,26097.0
2023-02-28 13:20:00,110.65,110.91,110.65,110.84,16362.0,109.2822,109.539,109.2822,109.4699,16362.0
2023-02-28 13:30:00,110.85,110.89,110.79,110.86,23556.0,109.4797,109.5192,109.4205,109.4896,23556.0
2023-02-28 13:40:00,110.87,110.92,110.81,110.88,10463.0,109.4995,109.5489,109.4402,109.5094,10463.0
2023-02-28 13:50:00,110.88,110.9,110.8,110.89,14567.0,109.5094,109.5291,109.4304,109.5192,14567.0
2023-02-28 14:00:00,110.91,110.99,110.8,110.83,28390.0,109.539,109.618,109.4304,109.46,28390.0
2023-02-28 14:10:00,110.84,110.93,110.8,110.84,17178.0,109.4699,109.5588,109.4304,109.4699,17178.0
2023-02-28 14:20:00,110.82,110.89,110.79,110.87,24903.0,109.4501,109.5192,109.4205,109.4995,24903.0
2023-02-28 14:30:00,110.88,110.94,110.79,110.87,12919.0,109.5094,109.5686,109.4205,109.4995,12919.0
2023-02-28 14:40:00,110.85,110.9,110.83,110.87,16352.0,109.4797,109.5291,109.46,109.4995,16352.0
2023-02-28 14:50:00,110.87,110.89,110.69,110.74,33328.0,109.4995,109.5192,109.3217,109.3711,33328.0
2023-02-28 15:00:00,110.75,110.76,110.6,110.68,19246.0,109.381,109.3909,109.2328,109.3118,19246.0
2023-02-28 15:10:00,110.69,110.78,110.68,110.71,36231.0,109.3217,109.4106,109.3118,109.3415,36231.0
2023-02-28 15:20:00,110.71,110.78,110.68,110.75,36157.0,109.3415,109.4106,109.3118,109.381,36157.0
2023-02-28 15:30:00,110.75,110.79,110.55,110.7,74170.0,109.381,109.4205,109.1834,109.3316,74170.0
2023-02-28 15:40:00,110.68,110.83,110.67,110.75,69602.0,109.3118,109.46,109.302,109.381,69602.0
2023-02-28 15:50:00,110.75,111.24,110.74,110.94,305855.0,109.381,109.8649,109.3711,109.5686,305855.0
2023-03-01 09:30:00,110.93,110.98,109.92,110.0,106130.0,109.5588,109.6081,108.5612,108.6402,106130.0
2023-03-01 09:40:00,109.95,110.54,109.73,110.54,36058.0,108.5909,109.1736,108.3736,109.1736,36058.0
2023-03-01 09:50:00,110.55,110.55,110.29,110.29,21940.0,109.1834,109.1834,108.9267,108.9267,21940.0
2023-03-01 10:00:00,110.33,110.48,110.18,110.26,39179.0,108.9662,109.1143,108.818,108.897,39179.0
2023-03-01 10:10:00,110.28,110.29,110.01,110.09,37540.0,108.9168,108.9267,108.6501,108.7291,37540.0
2023-03-01 10:20:00,110.06,110.18,110.0,110.05,24198.0,108.6995,108.818,108.6402,108.6896,24198.0
2023-03-01 10:30:00,110.04,110.21,109.99,110.18,20054.0,108.6798,108.8477,108.6304,108.818,20054.0
2023-03-01 10:40:00,110.18,110.36,110.11,110.35,47132.0,108.818,108.9958,108.7489,108.9859,47132.0
2023-03-01 10:50:00,110.37,110.55,110.35,110.51,36671.0,109.0057,109.1834,108.9859,109.1439,36671.0
2023-03-01 11:00:00,110.45,110.6,110.33,110.38,40885.0,109.0847,109.2328,108.9662,109.0155,40885.0
2023-03-01 11:10:00,110.37,110.46,110.3,110.46,37869.0,109.0057,109.0946,108.9365,109.0946,37869.0
2023-03-01 11:20:00,110.45,110.66,110.41,110.6,33001.0,109.0847,109.2921,109.0452,109.2328,33001.0
2023-03-01 11:30:00,110.58,110.8,110.57,110.71,24820.0,109.2131,109.4304,109.2032,109.3415,24820.0
2023-03-01 11:40:00,110.71,111.01,110.63,110.94,51415.0,109.3415,109.6378,109.2625,109.5686,51415.0
2023-03-01 11:50:00,110.95,111.03,110.78,110.78,26581.0,109.5785,109.6575,109.4106,109.4106,26581.0
2023-03-01 12:00:00,110.77,110.81,110.63,110.75,11342.0,109.4007,109.4402,109.2625,109.381,11342.0
2023-03-01 12:10:00,110.72,110.8,110.65,110.69,6394.0,109.3513,109.4304,109.2822,109.3217,6394.0
2023-03-01 12:20:00,110.66,110.69,110.56,110.61,21595.0,109.2921,109.3217,109.1933,109.2427,21595.0
2023-03-01 12:30:00,110.61,110.8,110.58,110.73,12414.0,109.2427,109.4304,109.2131,109.3612,12414.0
2023-03-01 12:40:00,110.74,110.84,110.74,110.8,10148.0,109.3711,109.4699,109.3711,109.4304,10148.0
2023-03-01 12:50:00,110.8,110.8,110.63,110.66,10118.0,109.4304,109.4304,109.2625,109.2921,10118.0
2023-03-01 13:00:00,110.67,110.67,110.56,110.64,22435.0,109.302,109.302,109.1933,109.2723,22435.0
2023-03-01 13:10:00,110.62,110.66,110.58,110.58,14958.0,109.2526,109.2921,109.2131,109.2131,14958.0
2023-03-01 13:20:00,110.59,110.61,110.35,110.41,26111.0,109.223,109.2427,108.9859,109.0452,26111.0
2023-03-01 13:30:00,110.4,110.47,110.34,110.46,38030.0,109.0353,109.1044,108.976,109.0946,38030.0
2023-03-01 13:40:00,110.46,110.5,110.42,110.49,20686.0,109.0946,109.1341,109.0551,109.1242,20686.0
2023-03-01 13:50:00,110.49,110.5,110.38,110.41,18485.0,109.1242,109.1341,109.0155,109.0452,18485.0
2023-03-01 14:00:00,110.41,110.41,110.17,110.26,18210.0,109.0452,109.0452,108.8081,108.897,18210.0
2023-03-01 14:10:00,110.28,110.32,110.23,110.25,13547.0,108.9168,108.9563,108.8674,108.8872,13547.0
2023-03-01 14:20:00,110.26,110.28,110.01,110.01,15715.0,108.897,108.9168,108.6501,108.6501,15715.0
2023-03-01 14:30:00,110.01,110.09,109.95,110.09,14072.0,108.6501,108.7291,108.5909,108.7291,14072.0
2023-03-01 14:40:00,110.07,110.15,110.02,110.13,29595.0,108.7094,108.7884,108.66,108.7686,29595.0
2023-03-01 14:50:00,110.12,110.18,110.06,110.15,17653.0,108.7588,108.818,108.6995,108.7884,17653.0
2023-03-01 15:00:00,110.16,110.2,110.0,110.09,15358.0,108.7983,108.8378,108.6402,108.7291,15358.0
2023-03-01 15:10:00,110.1,110.2,110.08,110.15,17827.0,108.739,108.8378,108.7193,108.7884,17827.0
2023-03-01 15:20:00,110.17,110.17,110.07,110.13,23523.0,108.8081,108.8081,108.7094,108.7686,23523.0
2023-03-01 15:30:00,110.13,110.29,110.11,110.29,33689.0,108.7686,108.9267,108.7489,108.9267,33689.0
2023-03-01 15:40:00,110.29,110.44,110.28,110.43,43677.0,108.9267,109.0748,108.9168,109.0649,43677.0
2023-03-01 15:50:00,110.43,110.49,110.3,110.42,177053.0,109.0649,109.1242,108.9365,109.0551,177053.0
2023-03-02 09:30:00,110.41,111.84,110.4,111.23,111992.0,109.0452,110.4575,109.0353,109.855,111992.0
2023-03-02 09:40:00,111.25,111.65,110.95,111.54,43106.0,109.8748,110.2699,109.5785,110.1612,43106.0
2023-03-02 09:50:00,111.54,111.55,111.12,111.22,17705.0,110.1612,110.1711,109.7464,109.8452,17705.0
2023-03-02 10:00:00,111.23,111.51,111.21,111.4,55699.0,109.855,110.1316,109.8353,110.0229,55699.0
2023-03-02 10:10:00,111.4,111.83,111.22,111.81,86304.0,110.0229,110.4476,109.8452,110.4279,86304.0
2023-03-02 10:20:00,111.81,111.81,111.51,111.59,36604.0,110.4279,110.4279,110.1316,110.2106,36604.0
2023-03-02 10:30:00,111.58,111.58,111.22,111.29,38591.0,110.2007,110.2007,109.8452,109.9143,38591.0
2023-03-02 10:40:00,111.27,111.46,111.16,111.35,42149.0,109.8945,110.0822,109.7859,109.9736,42149.0
2023-03-02 10:50:00,111.39,111.73,111.39,111.67,20346.0,110.0131,110.3489,110.0131,110.2896,20346.0
2023-03-02 11:00:00,111.7,111.85,111.68,111.68,21156.0,110.3192,110.4674,110.2995,110.2995,21156.0
2023-03-02 11:10:00,111.68,111.81,111.57,111.73,22138.0,110.2995,110.4279,110.1908,110.3489,22138.0
2023-03-02 11:20:00,111.75,111.77,111.41,111.45,64059.0,110.3686,110.3884,110.0328,110.0723,64059.0
2023-03-02 11:30:00,111.45,111.55,111.41,111.5,21482.0,110.0723,110.1711,110.0328,110.1217,21482.0
2023-03-02 11:40:00,111.51,111.57,111.45,111.55,16489.0,110.1316,110.1908,110.0723,110.1711,16489.0
2023-03-02 11:50:00,111.54,112.03,111.52,111.92,32672.0,110.1612,110.6452,110.1415,110.5365,32672.0
2023-03-02 12:00:00,111.92,111.92,111.84,111.89,11339.0,110.5365,110.5365,110.4575,110.5069,11339.0
2023-03-02 12:10:00,111.88,111.97,111.88,111.94,13755.0,110.497,110.5859,110.497,110.5563,13755.0
2023-03-02 12:20:00,111.94,112.16,111.94,112.06,19143.0,110.5563,110.7735,110.5563,110.6748,19143.0
2023-03-02 12:30:00,112.05,112.15,111.99,112.11,16776.0,110.6649,110.7637,110.6056,110.7242,16776.0
2023-03-02 12:40:00,112.1,112.28,112.1,112.13,35567.0,110.7143,110.8921,110.7143,110.7439,35567.0
2023-03-02 12:50:00,112.13,112.38,112.13,112.38,43773.0,110.7439,110.9908,110.7439,110.9908,43773.0
2023-03-02 13:00:00,112.36,112.44,112.17,112.21,14083.0,110.9711,111.0501,110.7834,110.8229,14083.0
2023-03-02 13:10:00,112.22,112.41,112.22,112.4,38965.0,110.8328,111.0205,110.8328,111.0106,38965.0
2023-03-02 13:20:00,112.4,112.4,112.2,112.27,20160.0,111.0106,111.0106,110.8131,110.8822,20160.0
2023-03-02 13:30:00,112.26,112.59,112.25,112.38,32046.0,110.8723,111.1982,110.8624,110.9908,32046.0
2023-03-02 13:40:00,112.41,112.51,112.4,112.44,15064.0,111.0205,111.1192,111.0106,111.0501,15064.0
2023-03-02 13:50:00,112.45,112.52,112.43,112.48,17018.0,111.06,111.1291,111.0402,111.0896,17018.0
2023-03-02 14:00:00,112.5,112.62,112.47,112.62,22789.0,111.1093,111.2279,111.0797,111.2279,22789.0
2023-03-02 14:10:00,112.62,112.66,112.37,112.45,20303.0,111.2279,111.2674,110.981,111.06,20303.0
2023-03-02 14:20:00,112.44,112.63,112.38,112.53,30639.0,111.0501,111.2377,110.9908,111.139,30639.0
2023-03-02 14:30:00,112.55,112.59,112.32,112.35,9370.0,111.1587,111.1982,110.9316,110.9612,9370.0
2023-03-02 14:40:00,112.34,112.35,112.23,112.25,10655.0,110.9513,110.9612,110.8427,110.8624,10655.0
2023-03-02 14:50:00,112.27,112.52,112.24,112.49,18509.0,110.8822,111.1291,110.8526,111.0995,18509.0
2023-03-02 15:00:00,112.48,112.56,112.35,112.4,12184.0,111.0896,111.1686,110.9612,111.0106,12184.0
2023-03-02 15:10:00,112.41,112.49,112.37,112.38,18910.0,111.0205,111.0995,110.981,110.9908,18910.0
2023-03-02 15:20:00,112.37,112.43,112.22,112.25,27396.0,110.981,111.0402,110.8328,110.8624,27396.0
2023-03-02 15:30:00,112.27,112.59,112.23,112.5,47374.0,110.8822,111.1982,110.8427,111.1093,47374.0
2023-03-02 15:40:00,112.51,112.51,112.26,112.32,70359.0,111.1192,111.1192,110.8723,110.9316,70359.0
2023-03-02 15:50:00,112.34,112.34,112.1,112.3,109848.0,110.9513,110.9513,110.7143,110.9118,109848.0
2023-03-03 09:30:00,112.77,113.04,112.36,112.9,39934.0,111.376,111.6427,110.9711,111.5044,39934.0
2023-03-03 09:40:00,112.91,113.04,112.37,112.45,17925.0,111.5143,111.6427,110.981,111.06,17925.0
2023-03-03 09:50:00,112.5,112.67,112.36,112.43,15772.0,111.1093,111.2772,110.9711,111.0402,15772.0
2023-03-03 10:00:00,112.49,112.55,112.16,112.26,23740.0,111.0995,111.1587,110.7735,110.8723,23740.0
2023-03-03 10:10:00,112.27,112.34,112.05,112.23,26194.0,110.8822,110.9513,110.6649,110.8427,26194.0
2023-03-03 10:20:00,112.26,112.69,112.26,112.43,23466.0,110.8723,111.297,110.8723,111.0402,23466.0
2023-03-03 10:30:00,112.42,112.45,112.27,112.27,13546.0,111.0303,111.06,110.8822,110.8822,13546.0
2023-03-03 10:40:00,112.27,112.48,112.26,112.39,16214.0,110.8822,111.0896,110.8723,111.0007,16214.0
2023-03-03 10:50:00,112.36,112.51,112.31,112.44,16584.0,110.9711,111.1192,110.9217,111.0501,16584.0
2023-03-03 11:00:00,112.44,112.53,112.4,112.48,14778.0,111.0501,111.139,111.0106,111.0896,14778.0
2023-03-03 11:10:00,112.43,112.72,112.35,112.61,18509.0,111.0402,111.3266,110.9612,111.218,18509.0
2023-03-03 11:20:00,112.61,112.65,112.52,112.64,11719.0,111.218,111.2575,111.1291,111.2476,11719.0
2023-03-03 11:30:00,112.65,112.77,112.58,112.66,14441.0,111.2575,111.376,111.1884,111.2674,14441.0
2023-03-03 11:40:00,112.68,112.68,112.55,112.61,8643.0,111.2871,111.2871,111.1587,111.218,8643.0
2023-03-03 11:50:00,112.58,112.8,112.56,112.71,14447.0,111.1884,111.4056,111.1686,111.3167,14447.0
2023-03-03 12:00:00,112.72,112.83,112.66,112.78,10684.0,111.3266,111.4353,111.2674,111.3859,10684.0
2023-03-03 12:10:00,112.8,112.9,112.79,112.87,12339.0,111.4056,111.5044,111.3958,111.4748,12339.0
2023-03-03 12:20:00,112.86,112.91,112.81,112.84,11322.0,111.4649,111.5143,111.4155,111.4451,11322.0
2023-03-03 12:30:00,112.87,112.91,112.78,112.78,9167.0,111.4748,111.5143,111.3859,111.3859,9167.0
2023-03-03 12:40:00,112.79,112.82,112.68,112.72,9693.0,111.3958,111.4254,111.2871,111.3266,9693.0
2023-03-03 12:50:00,112.71,112.91,112.67,112.91,8579.0,111.3167,111.5143,111.2772,111.5143,8579.0
2023-03-03 13:00:00,112.91,112.94,112.84,112.93,9772.0,111.5143,111.5439,111.4451,111.534,9772.0
2023-03-03 13:10:00,112.92,112.93,112.79,112.85,17636.0,111.5242,111.534,111.3958,111.455,17636.0
2023-03-03 13:20:00,112.85,112.9,112.81,112.83,5410.0,111.455,111.5044,111.4155,111.4353,5410.0
2023-03-03 13:30:00,112.83,112.89,112.82,112.86,9592.0,111.4353,111.4945,111.4254,111.4649,9592.0
2023-03-03 13:40:00,112.86,113.01,112.85,113.01,16057.0,111.4649,111.613,111.455,111.613,16057.0
2023-03-03 13:50:00,113.0,113.04,112.93,113.02,12260.0,111.6032,111.6427,111.534,111.6229,12260.0
2023-03-03 14:00:00,113.01,113.07,112.98,113.07,13305.0,111.613,111.6723,111.5834,111.6723,13305.0
2023-03-03 14:10:00,113.07,113.15,113.06,113.07,11995.0,111.6723,111.7513,111.6624,111.6723,11995.0
2023-03-03 14:20:00,113.06,113.14,113.06,113.11,13542.0,111.6624,111.7414,111.6624,111.7118,13542.0
2023-03-03 14:30:00,113.12,113.14,113.03,113.07,16796.0,111.7217,111.7414,111.6328,111.6723,16796.0
2023-03-03 14:40:00,113.06,113.08,112.95,113.08,16043.0,111.6624,111.6822,111.5538,111.6822,16043.0
2023-03-03 14:50:00,113.09,113.1,113.0,113.1,14541.0,111.692,111.7019,111.6032,111.7019,14541.0
2023-03-03 15:00:00,113.12,113.19,113.1,113.15,17467.0,111.7217,111.7908,111.7019,111.7513,17467.0
2023-03-03 15:10:00,113.13,113.14,112.94,112.95,21415.0,111.7316,111.7414,111.5439,111.5538,21415.0
2023-03-03 15:20:00,112.96,113.04,112.93,113.01,22338.0,111.5637,111.6427,111.534,111.613,22338.0
2023-03-03 15:30:00,113.01,113.03,112.96,112.99,30296.0,111.613,111.6328,111.5637,111.5933,30296.0
2023-03-03 15:40:00,112.98,113.13,112.94,113.01,58170.0,111.5834,111.7316,111.5439,111.613,58170.0
2023-03-03 15:50:00,113.02,113.2,112.94,113.16,153144.0,111.6229,111.8007,111.5439,111.7612,153144.0
2023-03-06 09:30:00,112.99,113.67,112.66,113.67,66068.0,111.5933,112.2649,111.2674,112.2649,66068.0
2023-03-06 09:40:00,113.71,114.22,113.34,113.54,54453.0,112.3044,112.8081,111.939,112.1365,54453.0
2023-03-06 09:50:00,113.57,113.72,113.47,113.5,22670.0,112.1661,112.3143,112.0674,112.097,22670.0
2023-03-06 10:00:00,113.54,113.79,113.31,113.78,27684.0,112.1365,112.3834,111.9093,112.3735,27684.0
2023-03-06 10:10:00,113.76,113.91,113.66,113.91,23048.0,112.3538,112.5019,112.255,112.5019,23048.0
2023-03-06 10:20:00,113.91,114.01,113.78,113.89,25360.0,112.5019,112.6007,112.3735,112.4822,25360.0
2023-03-06 10:30:00,113.89,114.1,113.84,113.98,29085.0,112.4822,112.6896,112.4328,112.571,29085.0
2023-03-06 10:40:00,113.98,114.23,113.91,114.23,21666.0,112.571,112.818,112.5019,112.818,21666.0
2023-03-06 10:50:00,114.23,114.39,114.13,114.13,26546.0,112.818,112.976,112.7192,112.7192,26546.0
2023-03-06 11:00:00,114.09,114.09,113.85,113.92,24865.0,112.6797,112.6797,112.4427,112.5118,24865.0
2023-03-06 11:10:00,113.91,114.0,113.85,113.97,19238.0,112.5019,112.5908,112.4427,112.5612,19238.0
2023-03-06 11:20:00,113.98,113.98,113.61,113.76,35602.0,112.571,112.571,112.2056,112.3538,35602.0
2023-03-06 11:30:00,113.77,114.02,113.77,113.99,32689.0,112.3636,112.6106,112.3636,112.5809,32689.0
2023-03-06 11:40:00,114.01,114.1,113.89,114.09,40060.0,112.6007,112.6896,112.4822,112.6797,40060.0
2023-03-06 11:50:00,114.08,114.35,114.07,114.35,19672.0,112.6698,112.9365,112.6599,112.9365,19672.0
2023-03-06 12:00:00,114.38,114.38,113.98,114.13,14454.0,112.9661,112.9661,112.571,112.7192,14454.0
2023-03-06 12:10:00,114.13,114.2,114.01,114.03,12186.0,112.7192,112.7883,112.6007,112.6204,12186.0
2023-03-06 12:20:00,114.05,114.05,113.94,114.02,13916.0,112.6402,112.6402,112.5315,112.6106,13916.0
2023-03-06 12:30:00,114.02,114.03,113.9,113.97,10351.0,112.6106,112.6204,112.492,112.5612,10351.0
2023-03-06 12:40:00,113.97,114.03,113.78,113.82,20380.0,112.5612,112.6204,112.3735,112.413,20380.0
2023-03-06 12:50:00,113.82,113.84,113.71,113.81,16630.0,112.413,112.4328,112.3044,112.4031,16630.0
2023-03-06 13:00:00,113.79,114.02,113.74,113.94,13438.0,112.3834,112.6106,112.334,112.5315,13438.0
2023-03-06 13:10:00,113.93,114.04,113.89,113.97,13690.0,112.5217,112.6303,112.4822,112.5612,13690.0
2023-03-06 13:20:00,113.98,114.04,113.9,113.94,19730.0,112.571,112.6303,112.492,112.5315,19730.0
2023-03-06 13:30:00,113.95,114.01,113.83,113.83,15197.0,112.5414,112.6007,112.4229,112.4229,15197.0
2023-03-06 13:40:00,113.83,113.91,113.57,113.62,21303.0,112.4229,112.5019,112.1661,112.2155,21303.0
2023-03-06 13:50:00,113.6,113.69,113.44,113.55,24978.0,112.1957,112.2846,112.0377,112.1464,24978.0
2023-03-06 14:00:00,113.55,113.55,113.38,113.49,12701.0,112.1464,112.1464,111.9785,112.0871,12701.0
2023-03-06 14:10:00,113.48,113.5,113.31,113.33,15622.0,112.0772,112.097,111.9093,111.9291,15622.0
2023-03-06 14:20:00,113.31,113.36,113.25,113.25,17199.0,111.9093,111.9587,111.8501,111.8501,17199.0
2023-03-06 14:30:00,113.26,113.29,113.15,113.2,16227.0,111.8599,111.8896,111.7513,111.8007,16227.0
2023-03-06 14:40:00,113.18,113.23,113.04,113.07,24944.0,111.7809,111.8303,111.6427,111.6723,24944.0
2023-03-06 14:50:00,113.06,113.2,113.04,113.16,19124.0,111.6624,111.8007,111.6427,111.7612,19124.0
2023-03-06 15:00:00,113.15,113.23,112.96,113.0,24838.0,111.7513,111.8303,111.5637,111.6032,24838.0
2023-03-06 15:10:00,113.01,113.17,112.86,112.92,27458.0,111.613,111.7711,111.4649,111.5242,27458.0
2023-03-06 15:20:00,112.93,113.15,112.92,113.06,23399.0,111.534,111.7513,111.5242,111.6624,23399.0
2023-03-06 15:30:00,113.06,113.08,112.91,112.99,27114.0,111.6624,111.6822,111.5143,111.5933,27114.0
2023-03-06 15:40:00,112.99,113.11,112.9,113.09,33245.0,111.5933,111.7118,111.5044,111.692,33245.0
2023-03-06 15:50:00,113.09,113.24,112.96,113.2,120474.0,111.692,111.8402,111.5637,111.8007,120474.0
2023-03-07 09:30:00,113.19,113.56,113.16,113.52,41464.0,111.7908,112.1562,111.7612,112.1167,41464.0
2023-03-07 09:40:00,113.49,113.63,113.2,113.41,27493.0,112.0871,112.2254,111.8007,112.0081,27493.0
2023-03-07 09:50:00,113.4,113.51,112.92,112.93,23879.0,111.9982,112.1069,111.5242,111.534,23879.0
2023-03-07 10:00:00,112.95,112.97,111.97,112.12,46578.0,111.5538,111.5735,110.5859,110.734,46578.0
2023-03-07 10:10:00,112.13,112.18,111.97,112.0,35221.0,110.7439,110.7933,110.5859,110.6155,35221.0
2023-03-07 10:20:00,112.0,112.3,111.99,112.17,22515.0,110.6155,110.9118,110.6056,110.7834,22515.0
2023-03-07 10:30:00,112.16,112.37,112.07,112.34,33777.0,110.7735,110.981,110.6847,110.9513,33777.0
2023-03-07 10:40:00,112.27,112.34,111.98,112.1,13946.0,110.8822,110.9513,110.5958,110.7143,13946.0
2023-03-07 10:50:00,112.06,112.17,111.77,111.79,66402.0,110.6748,110.7834,110.3884,110.4081,66402.0
2023-03-07 11:00:00,111.8,112.0,111.72,111.91,60824.0,110.418,110.6155,110.339,110.5266,60824.0
2023-03-07 11:10:00,111.94,112.08,111.75,112.06,32945.0,110.5563,110.6945,110.3686,110.6748,32945.0
2023-03-07 11:20:00,112.06,112.11,111.7,111.72,38335.0,110.6748,110.7242,110.3192,110.339,38335.0
2023-03-07 11:30:00,111.69,112.05,111.65,111.98,37540.0,110.3094,110.6649,110.2699,110.5958,37540.0
2023-03-07 11:40:00,112.01,112.12,111.84,112.07,11641.0,110.6254,110.734,110.4575,110.6847,11641.0
2023-03-07 11:50:00,112.09,112.1,111.85,111.9,7433.0,110.7044,110.7143,110.4674,110.5168,7433.0
2023-03-07 12:00:00,111.95,111.97,111.86,111.94,8703.0,110.5661,110.5859,110.4773,110.5563,8703.0
2023-03-07 12:10:00,111.97,112.09,111.94,112.08,10496.0,110.5859,110.7044,110.5563,110.6945,10496.0
2023-03-07 12:20:00,112.09,112.22,111.98,112.1,28555.0,110.7044,110.8328,110.5958,110.7143,28555.0
2023-03-07 12:30:00,112.11,112.19,112.02,112.1,22591.0,110.7242,110.8032,110.6353,110.7143,22591.0
2023-03-07 12:40:00,112.1,112.1,111.9,112.02,14496.0,110.7143,110.7143,110.5168,110.6353,14496.0
2023-03-07 12:50:00,112.02,112.07,111.87,111.98,25435.0,110.6353,110.6847,110.4871,110.5958,25435.0
2023-03-07 13:00:00,112.0,112.04,111.93,111.99,16754.0,110.6155,110.655,110.5464,110.6056,16754.0
2023-03-07 13:10:00,111.97,112.04,111.92,112.02,21882.0,110.5859,110.655,110.5365,110.6353,21882.0
2023-03-07 13:20:00,112.0,112.05,111.98,112.03,20082.0,110.6155,110.6649,110.5958,110.6452,20082.0
2023-03-07 13:30:00,112.01,112.1,111.96,111.96,18108.0,110.6254,110.7143,110.576,110.576,18108.0
2023-03-07 13:40:00,111.98,111.99,111.63,111.65,12422.0,110.5958,110.6056,110.2501,110.2699,12422.0
2023-03-07 13:50:00,111.65,111.97,111.62,111.85,23314.0,110.2699,110.5859,110.2402,110.4674,23314.0
2023-03-07 14:00:00,111.84,111.95,111.83,111.91,9607.0,110.4575,110.5661,110.4476,110.5266,9607.0
2023-03-07 14:10:00,111.93,112.03,111.91,112.0,9625.0,110.5464,110.6452,110.5266,110.6155,9625.0
2023-03-07 14:20:00,112.01,112.01,111.87,111.92,12514.0,110.6254,110.6254,110.4871,110.5365,12514.0
2023-03-07 14:30:00,111.92,112.03,111.83,111.95,25848.0,110.5365,110.6452,110.4476,110.5661,25848.0
2023-03-07 14:40:00,111.95,112.02,111.78,111.82,16690.0,110.5661,110.6353,110.3982,110.4377,16690.0
2023-03-07 14:50:00,111.79,111.79,111.6,111.63,25224.0,110.4081,110.4081,110.2205,110.2501,25224.0
2023-03-07 15:00:00,111.64,111.95,111.63,111.89,28303.0,110.26,110.5661,110.2501,110.5069,28303.0
2023-03-07 15:10:00,111.9,112.02,111.88,112.0,19154.0,110.5168,110.6353,110.497,110.6155,19154.0
2023-03-07 15:20:00,111.99,112.09,111.87,111.94,30166.0,110.6056,110.7044,110.4871,110.5563,30166.0
2023-03-07 15:30:00,111.95,112.07,111.88,112.02,43995.0,110.5661,110.6847,110.497,110.6353,43995.0
2023-03-07 15:40:00,112.0,112.1,111.9,111.97,29337.0,110.6155,110.7143,110.5168,110.5859,29337.0
2023-03-07 15:50:00,111.97,112.16,111.91,112.14,126927.0,110.5859,110.7735,110.5266,110.7538,126927.0
2023-03-08 09:30:00,112.26,112.52,111.88,112.02,35647.0,110.8723,111.1291,110.497,110.6353,35647.0
2023-03-08 09:40:00,112.07,112.18,111.98,112.07,16603.0,110.6847,110.7933,110.5958,110.6847,16603.0
2023-03-08 09:50:00,112.08,112.18,112.06,112.11,9213.0,110.6945,110.7933,110.6748,110.7242,9213.0
2023-03-08 10:00:00,112.08,112.14,111.91,112.09,27355.0,110.6945,110.7538,110.5266,110.7044,27355.0
2023-03-08 10:10:00,112.06,112.18,111.97,111.99,14247.0,110.6748,110.7933,110.5859,110.6056,14247.0
2023-03-08 10:20:00,112.0,112.18,111.86,112.04,13201.0,110.6155,110.7933,110.4773,110.655,13201.0
2023-03-08 10:30:00,112.07,112.47,111.99,112.09,30158.0,110.6847,111.0797,110.6056,110.7044,30158.0
2023-03-08 10:40:00,112.17,112.22,112.04,112.08,10151.0,110.7834,110.8328,110.655,110.6945,10151.0
2023-03-08 10:50:00,112.07,112.15,111.93,112.02,17671.0,110.6847,110.7637,110.5464,110.6353,17671.0
2023-03-08 11:00:00,112.03,112.33,112.03,112.28,20106.0,110.6452,110.9414,110.6452,110.8921,20106.0
2023-03-08 11:10:00,112.3,112.31,112.03,112.06,10433.0,110.9118,110.9217,110.6452,110.6748,10433.0
2023-03-08 11:20:00,112.06,112.26,112.0,112.13,17951.0,110.6748,110.8723,110.6155,110.7439,17951.0
2023-03-08 11:30:00,112.13,112.14,111.92,112.0,17811.0,110.7439,110.7538,110.5365,110.6155,17811.0
2023-03-08 11:40:00,111.99,112.37,111.97,112.37,9716.0,110.6056,110.981,110.5859,110.981,9716.0
2023-03-08 11:50:00,112.34,112.39,112.21,112.28,12129.0,110.9513,111.0007,110.8229,110.8921,12129.0
2023-03-08 12:00:00,112.28,112.39,112.14,112.14,6722.0,110.8921,111.0007,110.7538,110.7538,6722.0
2023-03-08 12:10:00,112.14,112.15,111.95,112.02,12104.0,110.7538,110.7637,110.5661,110.6353,12104.0
2023-03-08 12:20:00,112.02,112.11,111.98,112.06,12745.0,110.6353,110.7242,110.5958,110.6748,12745.0
2023-03-08 12:30:00,112.03,112.13,111.99,112.13,11885.0,110.6452,110.7439,110.6056,110.7439,11885.0
2023-03-08 12:40:00,112.15,112.27,112.15,112.27,6682.0,110.7637,110.8822,110.7637,110.8822,6682.0
2023-03-08 12:50:00,112.27,112.29,112.14,112.2,6871.0,110.8822,110.9019,110.7538,110.8131,6871.0
2023-03-08 13:00:00,112.19,112.23,112.08,112.16,9530.0,110.8032,110.8427,110.6945,110.7735,9530.0
2023-03-08 13:10:00,112.16,112.19,112.0,112.0,7563.0,110.7735,110.8032,110.6155,110.6155,7563.0
2023-03-08 13:20:00,112.01,112.03,111.93,111.97,16532.0,110.6254,110.6452,110.5464,110.5859,16532.0
2023-03-08 13:30:00,111.96,111.97,111.8,111.84,8142.0,110.576,110.5859,110.418,110.4575,8142.0
2023-03-08 13:40:00,111.83,111.92,111.79,111.89,5880.0,110.4476,110.5365,110.4081,110.5069,5880.0
2023-03-08 13:50:00,111.89,112.08,111.87,112.07,8817.0,110.5069,110.6945,110.4871,110.6847,8817.0
2023-03-08 14:00:00,112.08,112.1,112.0,112.08,13962.0,110.6945,110.7143,110.6155,110.6945,13962.0
2023-03-08 14:10:00,112.09,112.16,112.04,112.04,9351.0,110.7044,110.7735,110.655,110.655,9351.0
2023-03-08 14:20:00,112.05,112.07,111.97,111.98,7480.0,110.6649,110.6847,110.5859,110.5958,7480.0
2023-03-08 14:30:00,111.97,112.07,111.97,112.04,7789.0,110.5859,110.6847,110.5859,110.655,7789.0
2023-03-08 14:40:00,112.04,112.08,112.01,112.01,6410.0,110.655,110.6945,110.6254,110.6254,6410.0
2023-03-08 14:50:00,112.0,112.03,111.96,111.98,8784.0,110.6155,110.6452,110.576,110.5958,8784.0
2023-03-08 15:00:00,111.99,112.02,111.91,112.02,8030.0,110.6056,110.6353,110.5266,110.6353,8030.0
2023-03-08 15:10:00,112.01,112.06,111.96,111.96,7310.0,110.6254,110.6748,110.576,110.576,7310.0
2023-03-08 15:20:00,111.96,111.99,111.9,111.98,13776.0,110.576,110.6056,110.5168,110.5958,13776.0
2023-03-08 15:30:00,111.98,112.19,111.98,112.13,20113.0,110.5958,110.8032,110.5958,110.7439,20113.0
2023-03-08 15:40:00,112.15,112.42,112.08,112.39,21969.0,110.7637,111.0303,110.6945,111.0007,21969.0
2023-03-08 15:50:00,112.38,112.39,112.14,112.29,93384.0,110.9908,111.0007,110.7538,110.9019,93384.0
2023-03-09 09:30:00,112.17,112.31,112.0,112.21,71057.0,110.7834,110.9217,110.6155,110.8229,71057.0
2023-03-09 09:40:00,112.22,112.64,112.2,112.64,19691.0,110.8328,111.2476,110.8131,111.2476,19691.0
2023-03-09 09:50:00,112.66,112.79,112.32,112.36,15832.0,111.2674,111.3958,110.9316,110.9711,15832.0
2023-03-09 10:00:00,112.41,112.44,112.0,112.09,35531.0,111.0205,111.0501,110.6155,110.7044,35531.0
2023-03-09 10:10:00,112.14,112.14,111.69,111.88,65688.0,110.7538,110.7538,110.3094,110.497,65688.0
2023-03-09 10:20:00,111.9,111.96,111.72,111.84,24502.0,110.5168,110.576,110.339,110.4575,24502.0
2023-03-09 10:30:00,111.81,112.18,111.73,112.14,29364.0,110.4279,110.7933,110.3489,110.7538,29364.0
2023-03-09 10:40:00,112.17,112.17,111.96,111.97,17362.0,110.7834,110.7834,110.576,110.5859,17362.0
2023-03-09 10:50:00,111.98,112.0,111.82,111.83,11983.0,110.5958,110.6155,110.4377,110.4476,11983.0
2023-03-09 11:00:00,111.87,111.91,111.74,111.8,8232.0,110.4871,110.5266,110.3587,110.418,8232.0
2023-03-09 11:10:00,111.82,112.05,111.62,112.02,16004.0,110.4377,110.6649,110.2402,110.6353,16004.0
2023-03-09 11:20:00,112.08,112.08,111.86,111.87,12393.0,110.6945,110.6945,110.4773,110.4871,12393.0
2023-03-09 11:30:00,111.88,112.03,111.77,112.03,10041.0,110.497,110.6452,110.3884,110.6452,10041.0
2023-03-09 11:40:00,112.02,112.11,111.98,112.11,8736.0,110.6353,110.7242,110.5958,110.7242,8736.0
2023-03-09 11:50:00,112.05,112.1,111.81,111.9,13555.0,110.6649,110.7143,110.4279,110.5168,13555.0
2023-03-09 12:00:00,111.94,111.98,111.69,111.77,17781.0,110.5563,110.5958,110.3094,110.3884,17781.0
2023-03-09 12:10:00,111.79,111.96,111.79,111.87,13401.0,110.4081,110.576,110.4081,110.4871,13401.0
2023-03-09 12:20:00,111.86,111.92,111.77,111.89,13999.0,110.4773,110.5365,110.3884,110.5069,13999.0
2023-03-09 12:30:00,111.88,111.97,111.6,111.65,9405.0,110.497,110.5859,110.2205,110.2699,9405.0
2023-03-09 12:40:00,111.67,111.88,111.66,111.7,50882.0,110.2896,110.497,110.2797,110.3192,50882.0
2023-03-09 12:50:00,111.67,111.73,111.57,111.6,13945.0,110.2896,110.3489,110.1908,110.2205,13945.0
2023-03-09 13:00:00,111.59,111.63,111.49,111.58,56402.0,110.2106,110.2501,110.1118,110.2007,56402.0
2023-03-09 13:10:00,111.59,111.66,111.45,111.45,10629.0,110.2106,110.2797,110.0723,110.0723,10629.0
2023-03-09 13:20:00,111.46,111.53,111.3,111.4,16276.0,110.0822,110.1513,109.9242,110.0229,16276.0
2023-03-09 13:30:00,111.34,111.43,111.25,111.25,15876.0,109.9637,110.0526,109.8748,109.8748,15876.0
2023-03-09 13:40:00,111.28,111.32,111.13,111.19,20945.0,109.9044,109.9439,109.7563,109.8155,20945.0
2023-03-09 13:50:00,111.18,111.2,111.07,111.19,14234.0,109.8057,109.8254,109.697,109.8155,14234.0
2023-03-09 14:00:00,111.19,111.27,111.07,111.14,19368.0,109.8155,109.8945,109.697,109.7662,19368.0
2023-03-09 14:10:00,111.14,111.24,111.07,111.17,27635.0,109.7662,109.8649,109.697,109.7958,27635.0
2023-03-09 14:20:00,111.18,111.44,111.15,111.42,20927.0,109.8057,110.0624,109.776,110.0427,20927.0
2023-03-09 14:30:00,111.42,111.42,111.1,111.1,18162.0,110.0427,110.0427,109.7266,109.7266,18162.0
2023-03-09 14:40:00,111.12,111.23,111.05,111.06,22736.0,109.7464,109.855,109.6773,109.6871,22736.0
2023-03-09 14:50:00,111.06,111.07,110.8,110.83,18807.0,109.6871,109.697,109.4304,109.46,18807.0
2023-03-09 15:00:00,110.83,110.92,110.64,110.72,60339.0,109.46,109.5489,109.2723,109.3513,60339.0
2023-03-09 15:10:00,110.71,110.78,110.45,110.45,49917.0,109.3415,109.4106,109.0847,109.0847,49917.0
2023-03-09 15:20:00,110.45,110.61,110.31,110.49,40629.0,109.0847,109.2427,108.9464,109.1242,40629.0
2023-03-09 15:30:00,110.48,110.69,110.44,110.66,53277.0,109.1143,109.3217,109.0748,109.2921,53277.0
2023-03-09 15:40:00,110.65,110.68,110.55,110.67,78367.0,109.2822,109.3118,109.1834,109.302,78367.0
2023-03-09 15:50:00,110.68,110.82,110.38,110.46,341904.0,109.3118,109.4501,109.0155,109.0946,341904.0
2023-03-10 09:30:00,110.51,111.89,110.51,111.54,85295.0,109.1439,110.5069,109.1439,110.1612,85295.0
2023-03-10 09:40:00,111.52,111.79,110.69,110.87,33155.0,110.1415,110.4081,109.3217,109.4995,33155.0
2023-03-10 09:50:00,110.8,110.8,110.42,110.66,43852.0,109.4304,109.4304,109.0551,109.2921,43852.0
2023-03-10 10:00:00,110.7,111.09,110.7,110.99,14251.0,109.3316,109.7168,109.3316,109.618,14251.0
2023-03-10 10:10:00,110.93,111.02,110.73,110.95,12658.0,109.5588,109.6476,109.3612,109.5785,12658.0
2023-03-10 10:20:00,110.9,111.14,110.69,111.01,13127.0,109.5291,109.7662,109.3217,109.6378,13127.0
2023-03-10 10:30:00,111.04,111.04,110.56,110.59,17122.0,109.6674,109.6674,109.1933,109.223,17122.0
2023-03-10 10:40:00,110.62,110.73,110.42,110.69,14043.0,109.2526,109.3612,109.0551,109.3217,14043.0
2023-03-10 10:50:00,110.71,110.92,110.52,110.83,20534.0,109.3415,109.5489,109.1538,109.46,20534.0
2023-03-10 11:00:00,110.81,110.84,110.53,110.62,23127.0,109.4402,109.4699,109.1637,109.2526,23127.0
2023-03-10 11:10:00,110.59,110.6,110.3,110.44,28508.0,109.223,109.2328,108.9365,109.0748,28508.0
2023-03-10 11:20:00,110.44,110.64,110.43,110.57,13099.0,109.0748,109.2723,109.0649,109.2032,13099.0
2023-03-10 11:30:00,110.6,110.82,110.55,110.59,20515.0,109.2328,109.4501,109.1834,109.223,20515.0
2023-03-10 11:40:00,110.63,110.65,110.14,110.25,39358.0,109.2625,109.2822,108.7785,108.8872,39358.0
2023-03-10 11:50:00,110.24,110.25,109.84,109.95,34288.0,108.8773,108.8872,108.4822,108.5909,34288.0
2023-03-10 12:00:00,109.97,110.06,109.85,109.87,43075.0,108.6106,108.6995,108.4921,108.5119,43075.0
2023-03-10 12:10:00,109.83,109.99,109.78,109.82,36379.0,108.4723,108.6304,108.423,108.4625,36379.0
2023-03-10 12:20:00,109.8,109.86,109.68,109.81,26858.0,108.4427,108.502,108.3242,108.4526,26858.0
2023-03-10 12:30:00,109.83,109.99,109.71,109.97,36988.0,108.4723,108.6304,108.3538,108.6106,36988.0
2023-03-10 12:40:00,109.97,109.97,109.63,109.65,33730.0,108.6106,108.6106,108.2748,108.2946,33730.0
2023-03-10 12:50:00,109.67,109.69,109.28,109.32,68605.0,108.3143,108.3341,107.9291,107.9687,68605.0
2023-03-10 13:00:00,109.32,109.55,109.27,109.44,95280.0,107.9687,108.1958,107.9193,108.0872,95280.0
2023-03-10 13:10:00,109.48,109.54,109.26,109.27,19986.0,108.1267,108.1859,107.9094,107.9193,19986.0
2023-03-10 13:20:00,109.28,109.3,109.03,109.1,51804.0,107.9291,107.9489,107.6822,107.7514,51804.0
2023-03-10 13:30:00,109.15,109.38,108.99,109.26,34305.0,107.8008,108.0279,107.6427,107.9094,34305.0
2023-03-10 13:40:00,109.28,109.34,109.22,109.29,14946.0,107.9291,107.9884,107.8699,107.939,14946.0
2023-03-10 13:50:00,109.31,109.41,109.31,109.41,22278.0,107.9588,108.0575,107.9588,108.0575,22278.0
2023-03-10 14:00:00,109.42,109.73,109.38,109.72,21626.0,108.0674,108.3736,108.0279,108.3637,21626.0
2023-03-10 14:10:00,109.74,109.87,109.59,109.69,16221.0,108.3835,108.5119,108.2353,108.3341,16221.0
2023-03-10 14:20:00,109.7,109.72,109.15,109.16,45765.0,108.344,108.3637,107.8008,107.8106,45765.0
2023-03-10 14:30:00,109.16,109.5,109.16,109.44,103578.0,107.8106,108.1464,107.8106,108.0872,103578.0
2023-03-10 14:40:00,109.44,109.84,109.14,109.81,59180.0,108.0872,108.4822,107.7909,108.4526,59180.0
2023-03-10 14:50:00,109.81,109.81,109.5,109.56,56085.0,108.4526,108.4526,108.1464,108.2057,56085.0
2023-03-10 15:00:00,109.56,109.68,109.38,109.61,77248.0,108.2057,108.3242,108.0279,108.2551,77248.0
2023-03-10 15:10:00,109.59,110.15,109.54,109.74,42785.0,108.2353,108.7884,108.1859,108.3835,42785.0
2023-03-10 15:20:00,109.71,109.71,109.42,109.53,40861.0,108.3538,108.3538,108.0674,108.1761,40861.0
2023-03-10 15:30:00,109.55,109.6,109.29,109.29,64498.0,108.1958,108.2452,107.939,107.939,64498.0
2023-03-10 15:40:00,109.28,109.28,109.02,109.04,116416.0,107.9291,107.9291,107.6724,107.6921,116416.0
2023-03-10 15:50:00,109.03,109.23,108.92,109.22,209422.0,107.6822,107.8798,107.5736,107.8699,209422.0
2023-03-13 09:30:00,109.53,109.62,108.53,109.03,94792.0,108.1761,108.2649,107.1884,107.6822,94792.0
2023-03-13 09:40:00,109.01,109.62,108.73,109.56,27608.0,107.6625,108.2649,107.3859,108.2057,27608.0
2023-03-13 09:50:00,109.59,109.72,109.29,109.58,49492.0,108.2353,108.3637,107.939,108.2254,49492.0
2023-03-13 10:00:00,109.58,109.84,109.36,109.51,27855.0,108.2254,108.4822,108.0082,108.1563,27855.0
2023-03-13 10:10:00,109.58,109.6,108.86,109.04,57850.0,108.2254,108.2452,107.5143,107.6921,57850.0
2023-03-13 10:20:00,109.07,109.08,108.72,108.73,79156.0,107.7217,107.7316,107.3761,107.3859,79156.0
2023-03-13 10:30:00,108.83,109.33,108.78,109.17,95946.0,107.4847,107.9785,107.4353,107.8205,95946.0
2023-03-13 10:40:00,109.09,109.6,109.08,109.45,104683.0,107.7415,108.2452,107.7316,108.097,104683.0
2023-03-13 10:50:00,109.44,109.52,109.08,109.49,45359.0,108.0872,108.1662,107.7316,108.1366,45359.0
2023-03-13 11:00:00,109.54,110.12,109.5,109.84,56254.0,108.1859,108.7588,108.1464,108.4822,56254.0
2023-03-13 11:10:00,109.84,110.06,109.75,109.99,58166.0,108.4822,108.6995,108.3933,108.6304,58166.0
2023-03-13 11:20:00,110.01,110.04,109.78,109.92,51312.0,108.6501,108.6798,108.423,108.5612,51312.0
2023-03-13 11:30:00,109.93,110.3,109.9,110.09,44026.0,108.5711,108.9365,108.5415,108.7291,44026.0
2023-03-13 11:40:00,110.1,110.45,110.02,110.45,48228.0,108.739,109.0847,108.66,109.0847,48228.0
2023-03-13 11:50:00,110.5,110.63,109.96,110.2,32256.0,109.1341,109.2625,108.6007,108.8378,32256.0
2023-03-13 12:00:00,110.24,110.48,110.16,110.33,25678.0,108.8773,109.1143,108.7983,108.9662,25678.0
2023-03-13 12:10:00,110.33,110.47,110.01,110.34,20072.0,108.9662,109.1044,108.6501,108.976,20072.0
2023-03-13 12:20:00,110.39,110.5,110.13,110.43,13446.0,109.0254,109.1341,108.7686,109.0649,13446.0
2023-03-13 12:30:00,110.46,110.46,109.97,110.18,34484.0,109.0946,109.0946,108.6106,108.818,34484.0
2023-03-13 12:40:00,110.18,110.5,109.99,110.09,22103.0,108.818,109.1341,108.6304,108.7291,22103.0
2023-03-13 12:50:00,110.09,110.1,109.81,109.85,55658.0,108.7291,108.739,108.4526,108.4921,55658.0
2023-03-13 13:00:00,109.83,110.07,109.68,109.84,30044.0,108.4723,108.7094,108.3242,108.4822,30044.0
2023-03-13 13:10:00,109.86,110.07,109.74,109.88,48102.0,108.502,108.7094,108.3835,108.5217,48102.0
2023-03-13 13:20:00,109.89,109.92,109.68,109.78,29785.0,108.5316,108.5612,108.3242,108.423,29785.0
2023-03-13 13:30:00,109.78,110.25,109.76,110.21,22620.0,108.423,108.8872,108.4032,108.8477,22620.0
2023-03-13 13:40:00,110.2,110.43,110.17,110.4,18420.0,108.8378,109.0649,108.8081,109.0353,18420.0
2023-03-13 13:50:00,110.4,110.47,110.34,110.44,20566.0,109.0353,109.1044,108.976,109.0748,20566.0
2023-03-13 14:00:00,110.47,110.73,110.44,110.56,27294.0,109.1044,109.3612,109.0748,109.1933,27294.0
2023-03-13 14:10:00,110.62,110.78,110.54,110.61,15884.0,109.2526,109.4106,109.1736,109.2427,15884.0
2023-03-13 14:20:00,110.61,110.88,110.54,110.76,17692.0,109.2427,109.5094,109.1736,109.3909,17692.0
2023-03-13 14:30:00,110.75,110.97,110.57,110.62,21206.0,109.381,109.5983,109.2032,109.2526,21206.0
2023-03-13 14:40:00,110.6,110.66,110.33,110.46,13252.0,109.2328,109.2921,108.9662,109.0946,13252.0
2023-03-13 14:50:00,110.48,110.58,110.35,110.41,17998.0,109.1143,109.2131,108.9859,109.0452,17998.0
2023-03-13 15:00:00,110.39,110.51,110.24,110.48,25424.0,109.0254,109.1439,108.8773,109.1143,25424.0
2023-03-13 15:10:00,110.46,110.66,110.43,110.48,26644.0,109.0946,109.2921,109.0649,109.1143,26644.0
2023-03-13 15:20:00,110.48,110.48,110.03,110.12,48902.0,109.1143,109.1143,108.6699,108.7588,48902.0
2023-03-13 15:30:00,110.15,110.34,110.08,110.34,39007.0,108.7884,108.976,108.7193,108.976,39007.0
2023-03-13 15:40:00,110.34,110.47,110.13,110.17,49947.0,108.976,109.1044,108.7686,108.8081,49947.0
2023-03-13 15:50:00,110.16,110.32,109.99,110.06,197173.0,108.7983,108.9563,108.6304,108.6995,197173.0
2023-03-14 09:30:00,110.66,110.98,110.21,110.91,56366.0,109.2921,109.6081,108.8477,109.539,56366.0
2023-03-14 09:40:00,110.91,110.99,110.54,110.87,25464.0,109.539,109.618,109.1736,109.4995,25464.0
2023-03-14 09:50:00,110.84,111.07,110.72,110.97,24685.0,109.4699,109.697,109.3513,109.5983,24685.0
2023-03-14 10:00:00,110.98,111.27,110.94,111.18,32677.0,109.6081,109.8945,109.5686,109.8057,32677.0
2023-03-14 10:10:00,111.21,111.3,111.05,111.06,38565.0,109.8353,109.9242,109.6773,109.6871,38565.0
2023-03-14 10:20:00,111.03,111.24,111.01,111.11,52252.0,109.6575,109.8649,109.6378,109.7365,52252.0
2023-03-14 10:30:00,111.12,111.4,111.02,111.33,44149.0,109.7464,110.0229,109.6476,109.9538,44149.0
2023-03-14 10:40:00,111.38,111.57,111.38,111.57,19799.0,110.0032,110.1908,110.0032,110.1908,19799.0
2023-03-14 10:50:00,111.56,111.62,111.5,111.56,24860.0,110.181,110.2402,110.1217,110.181,24860.0
2023-03-14 11:00:00,111.6,111.81,111.6,111.71,16588.0,110.2205,110.4279,110.2205,110.3291,16588.0
2023-03-14 11:10:00,111.7,111.89,111.7,111.88,24912.0,110.3192,110.5069,110.3192,110.497,24912.0
2023-03-14 11:20:00,111.87,112.06,111.87,111.93,30789.0,110.4871,110.6748,110.4871,110.5464,30789.0
2023-03-14 11:30:00,111.9,112.02,111.87,111.9,8395.0,110.5168,110.6353,110.4871,110.5168,8395.0
2023-03-14 11:40:00,111.91,111.91,111.7,111.73,11932.0,110.5266,110.5266,110.3192,110.3489,11932.0
2023-03-14 11:50:00,111.72,111.8,111.68,111.68,13008.0,110.339,110.418,110.2995,110.2995,13008.0
2023-03-14 12:00:00,111.69,111.75,111.65,111.7,15349.0,110.3094,110.3686,110.2699,110.3192,15349.0
2023-03-14 12:10:00,111.72,111.76,111.25,111.25,25345.0,110.339,110.3785,109.8748,109.8748,25345.0
2023-03-14 12:20:00,111.25,111.34,111.14,111.32,10990.0,109.8748,109.9637,109.7662,109.9439,10990.0
2023-03-14 12:30:00,111.3,111.44,111.29,111.41,14295.0,109.9242,110.0624,109.9143,110.0328,14295.0
2023-03-14 12:40:00,111.38,111.4,111.22,111.33,20549.0,110.0032,110.0229,109.8452,109.9538,20549.0
2023-03-14 12:50:00,111.32,111.32,111.01,111.21,13108.0,109.9439,109.9439,109.6378,109.8353,13108.0
2023-03-14 13:00:00,111.22,111.26,110.95,110.95,14103.0,109.8452,109.8847,109.5785,109.5785,14103.0
2023-03-14 13:10:00,110.93,111.06,110.74,110.87,18817.0,109.5588,109.6871,109.3711,109.4995,18817.0
2023-03-14 13:20:00,110.87,111.11,110.78,110.99,49605.0,109.4995,109.7365,109.4106,109.618,49605.0
2023-03-14 13:30:00,110.88,111.06,110.75,111.02,21930.0,109.5094,109.6871,109.381,109.6476,21930.0
2023-03-14 13:40:00,111.03,111.12,110.95,111.08,21384.0,109.6575,109.7464,109.5785,109.7069,21384.0
2023-03-14 13:50:00,111.09,111.14,110.9,110.95,29969.0,109.7168,109.7662,109.5291,109.5785,29969.0
2023-03-14 14:00:00,110.95,111.02,110.68,110.81,40501.0,109.5785,109.6476,109.3118,109.4402,40501.0
2023-03-14 14:10:00,110.81,110.87,110.75,110.8,11107.0,109.4402,109.4995,109.381,109.4304,11107.0
2023-03-14 14:20:00,110.78,111.06,110.75,111.03,10318.0,109.4106,109.6871,109.381,109.6575,10318.0
2023-03-14 14:30:00,111.01,111.21,110.99,111.15,16369.0,109.6378,109.8353,109.618,109.776,16369.0
2023-03-14 14:40:00,111.16,111.28,111.06,111.17,13439.0,109.7859,109.9044,109.6871,109.7958,13439.0
2023-03-14 14:50:00,111.13,111.24,111.06,111.08,9820.0,109.7563,109.8649,109.6871,109.7069,9820.0
2023-03-14 15:00:00,111.09,111.15,110.86,110.88,15646.0,109.7168,109.776,109.4896,109.5094,15646.0
2023-03-14 15:10:00,110.88,110.96,110.68,110.93,41971.0,109.5094,109.5884,109.3118,109.5588,41971.0
2023-03-14 15:20:00,110.95,110.99,110.82,110.94,44520.0,109.5785,109.618,109.4501,109.5686,44520.0
2023-03-14 15:30:00,110.91,111.31,110.84,111.22,46524.0,109.539,109.9341,109.4699,109.8452,46524.0
2023-03-14 15:40:00,111.22,111.48,111.18,111.39,45816.0,109.8452,110.102,109.8057,110.0131,45816.0
2023-03-14 15:50:00,111.4,111.59,111.16,111.52,156211.0,110.0229,110.2106,109.7859,110.1415,156211.0
2023-03-15 09:30:00,111.39,112.03,111.07,111.33,60454.0,110.0131,110.6452,109.697,109.9538,60454.0
2023-03-15 09:40:00,111.2,111.66,111.11,111.47,25542.0,109.8254,110.2797,109.7365,110.0921,25542.0
2023-03-15 09:50:00,111.5,111.58,111.32,111.48,30156.0,110.1217,110.2007,109.9439,110.102,30156.0
2023-03-15 10:00:00,111.45,111.7,111.37,111.43,25847.0,110.0723,110.3192,109.9933,110.0526,25847.0
2023-03-15 10:10:00,111.47,111.5,111.19,111.28,76996.0,110.0921,110.1217,109.8155,109.9044,76996.0
2023-03-15 10:20:00,111.35,111.48,111.24,111.38,21759.0,109.9736,110.102,109.8649,110.0032,21759.0
2023-03-15 10:30:00,111.4,111.7,111.35,111.58,45826.0,110.0229,110.3192,109.9736,110.2007,45826.0
2023-03-15 10:40:00,111.56,111.86,111.47,111.86,16509.0,110.181,110.4773,110.0921,110.4773,16509.0
2023-03-15 10:50:00,111.86,111.86,111.2,111.66,101853.0,110.4773,110.4773,109.8254,110.2797,101853.0
2023-03-15 11:00:00,111.68,111.9,111.54,111.73,19436.0,110.2995,110.5168,110.1612,110.3489,19436.0
2023-03-15 11:10:00,111.77,111.81,111.58,111.59,26335.0,110.3884,110.4279,110.2007,110.2106,26335.0
2023-03-15 11:20:00,111.62,111.62,111.2,111.37,35280.0,110.2402,110.2402,109.8254,109.9933,35280.0
2023-03-15 11:30:00,111.38,111.51,111.19,111.19,23205.0,110.0032,110.1316,109.8155,109.8155,23205.0
2023-03-15 11:40:00,111.15,111.48,111.15,111.34,46944.0,109.776,110.102,109.776,109.9637,46944.0
2023-03-15 11:50:00,111.37,111.41,111.21,111.29,26021.0,109.9933,110.0328,109.8353,109.9143,26021.0
2023-03-15 12:00:00,111.3,111.5,111.17,111.2,26914.0,109.9242,110.1217,109.7958,109.8254,26914.0
2023-03-15 12:10:00,111.18,111.36,111.18,111.25,25436.0,109.8057,109.9834,109.8057,109.8748,25436.0
2023-03-15 12:20:00,111.22,111.38,111.19,111.37,24801.0,109.8452,110.0032,109.8155,109.9933,24801.0
2023-03-15 12:30:00,111.47,111.62,111.14,111.14,18113.0,110.0921,110.2402,109.7662,109.7662,18113.0
2023-03-15 12:40:00,111.17,111.41,111.15,111.37,49442.0,109.7958,110.0328,109.776,109.9933,49442.0
2023-03-15 12:50:00,111.34,111.35,111.05,111.11,35758.0,109.9637,109.9736,109.6773,109.7365,35758.0
2023-03-15 13:00:00,111.11,111.29,110.93,111.21,32162.0,109.7365,109.9143,109.5588,109.8353,32162.0
2023-03-15 13:10:00,111.24,111.65,111.23,111.44,33596.0,109.8649,110.2699,109.855,110.0624,33596.0
2023-03-15 13:20:00,111.44,111.58,111.38,111.49,28137.0,110.0624,110.2007,110.0032,110.1118,28137.0
2023-03-15 13:30:00,111.51,111.54,111.37,111.41,21317.0,110.1316,110.1612,109.9933,110.0328,21317.0
2023-03-15 13:40:00,111.41,111.41,111.22,111.22,16489.0,110.0328,110.0328,109.8452,109.8452,16489.0
2023-03-15 13:50:00,111.23,111.39,111.22,111.29,20359.0,109.855,110.0131,109.8452,109.9143,20359.0
2023-03-15 14:00:00,111.29,111.34,111.14,111.23,53058.0,109.9143,109.9637,109.7662,109.855,53058.0
2023-03-15 14:10:00,111.26,111.28,111.06,111.25,31419.0,109.8847,109.9044,109.6871,109.8748,31419.0
2023-03-15 14:20:00,111.24,111.64,111.2,111.33,59102.0,109.8649,110.26,109.8254,109.9538,59102.0
2023-03-15 14:30:00,111.32,111.54,111.17,111.26,77397.0,109.9439,110.1612,109.7958,109.8847,77397.0
2023-03-15 14:40:00,111.25,111.36,111.16,111.18,32328.0,109.8748,109.9834,109.7859,109.8057,32328.0
2023-03-15 14:50:00,111.16,111.27,111.05,111.09,45577.0,109.7859,109.8945,109.6773,109.7168,45577.0
2023-03-15 15:00:00,111.12,111.27,110.95,111.05,42164.0,109.7464,109.8945,109.5785,109.6773,42164.0
2023-03-15 15:10:00,111.04,111.31,110.98,111.26,44859.0,109.6674,109.9341,109.6081,109.8847,44859.0
2023-03-15 15:20:00,111.23,111.42,111.18,111.32,28286.0,109.855,110.0427,109.8057,109.9439,28286.0
2023-03-15 15:30:00,111.31,111.4,110.96,111.08,47095.0,109.9341,110.0229,109.5884,109.7069,47095.0
2023-03-15 15:40:00,111.06,111.12,110.96,111.04,66516.0,109.6871,109.7464,109.5884,109.6674,66516.0
2023-03-15 15:50:00,111.01,111.38,110.72,111.38,220804.0,109.6378,110.0032,109.3513,110.0032,220804.0
2023-03-16 09:30:00,111.39,112.11,111.39,111.9,62674.0,110.0131,110.7242,110.0131,110.5168,62674.0
2023-03-16 09:40:00,111.91,112.2,111.88,112.06,23038.0,110.5266,110.8131,110.497,110.6748,23038.0
2023-03-16 09:50:00,112.09,112.14,111.93,111.97,28029.0,110.7044,110.7538,110.5464,110.5859,28029.0
2023-03-16 10:00:00,111.98,112.38,111.98,112.14,36770.0,110.5958,110.9908,110.5958,110.7538,36770.0
2023-03-16 10:10:00,112.17,112.39,112.05,112.21,24722.0,110.7834,111.0007,110.6649,110.8229,24722.0
2023-03-16 10:20:00,112.15,112.21,111.96,112.13,46074.0,110.7637,110.8229,110.576,110.7439,46074.0
2023-03-16 10:30:00,112.13,112.22,112.04,112.13,18403.0,110.7439,110.8328,110.655,110.7439,18403.0
2023-03-16 10:40:00,112.13,112.51,112.12,112.28,44198.0,110.7439,111.1192,110.734,110.8921,44198.0
2023-03-16 10:50:00,112.26,112.53,112.26,112.45,63831.0,110.8723,111.139,110.8723,111.06,63831.0
2023-03-16 11:00:00,112.43,112.94,112.28,112.91,84433.0,111.0402,111.5439,110.8921,111.5143,84433.0
2023-03-16 11:10:00,112.93,113.03,112.67,112.8,26285.0,111.534,111.6328,111.2772,111.4056,26285.0
2023-03-16 11:20:00,112.85,112.86,112.63,112.77,22760.0,111.455,111.4649,111.2377,111.376,22760.0
2023-03-16 11:30:00,112.79,112.81,112.64,112.66,18779.0,111.3958,111.4155,111.2476,111.2674,18779.0
2023-03-16 11:40:00,112.66,112.76,112.54,112.67,11918.0,111.2674,111.3661,111.1488,111.2772,11918.0
2023-03-16 11:50:00,112.67,112.8,112.56,112.69,13990.0,111.2772,111.4056,111.1686,111.297,13990.0
2023-03-16 12:00:00,112.68,112.75,112.48,112.48,29358.0,111.2871,111.3563,111.0896,111.0896,29358.0
2023-03-16 12:10:00,112.44,112.74,112.4,112.69,20584.0,111.0501,111.3464,111.0106,111.297,20584.0
2023-03-16 12:20:00,112.71,112.72,112.52,112.61,29645.0,111.3167,111.3266,111.1291,111.218,29645.0
2023-03-16 12:30:00,112.61,112.75,112.6,112.69,25804.0,111.218,111.3563,111.2081,111.297,25804.0
2023-03-16 12:40:00,112.68,112.83,112.6,112.83,24872.0,111.2871,111.4353,111.2081,111.4353,24872.0
2023-03-16 12:50:00,112.83,113.07,112.77,112.94,22541.0,111.4353,111.6723,111.376,111.5439,22541.0
2023-03-16 13:00:00,112.92,113.04,112.83,112.93,16961.0,111.5242,111.6427,111.4353,111.534,16961.0
2023-03-16 13:10:00,112.91,113.13,112.86,113.13,29437.0,111.5143,111.7316,111.4649,111.7316,29437.0
2023-03-16 13:20:00,113.09,113.38,113.08,113.36,23900.0,111.692,111.9785,111.6822,111.9587,23900.0
2023-03-16 13:30:00,113.34,113.65,113.34,113.61,30647.0,111.939,112.2451,111.939,112.2056,30647.0
2023-03-16 13:40:00,113.62,113.65,113.48,113.49,14992.0,112.2155,112.2451,112.0772,112.0871,14992.0
2023-03-16 13:50:00,113.48,113.48,113.29,113.43,17676.0,112.0772,112.0772,111.8896,112.0278,17676.0
2023-03-16 14:00:00,113.4,113.51,113.31,113.46,30430.0,111.9982,112.1069,111.9093,112.0575,30430.0
2023-03-16 14:10:00,113.47,113.47,113.29,113.31,17842.0,112.0674,112.0674,111.8896,111.9093,17842.0
2023-03-16 14:20:00,113.32,113.4,113.32,113.39,15808.0,111.9192,111.9982,111.9192,111.9883,15808.0
2023-03-16 14:30:00,113.42,113.43,113.2,113.42,15100.0,112.018,112.0278,111.8007,112.018,15100.0
2023-03-16 14:40:00,113.44,113.52,113.37,113.43,13240.0,112.0377,112.1167,111.9686,112.0278,13240.0
2023-03-16 14:50:00,113.43,113.58,113.4,113.56,24464.0,112.0278,112.176,111.9982,112.1562,24464.0
2023-03-16 15:00:00,113.57,113.72,113.55,113.61,20547.0,112.1661,112.3143,112.1464,112.2056,20547.0
2023-03-16 15:10:00,113.63,113.65,113.46,113.56,19284.0,112.2254,112.2451,112.0575,112.1562,19284.0
2023-03-16 15:20:00,113.56,113.79,113.52,113.66,24117.0,112.1562,112.3834,112.1167,112.255,24117.0
2023-03-16 15:30:00,113.65,113.7,113.56,113.63,41495.0,112.2451,112.2945,112.1562,112.2254,41495.0
2023-03-16 15:40:00,113.63,113.66,113.37,113.45,51794.0,112.2254,112.255,111.9686,112.0476,51794.0
2023-03-16 15:50:00,113.48,113.57,113.36,113.54,156813.0,112.0772,112.1661,111.9587,112.1365,156813.0
2023-03-17 09:30:00,113.65,114.01,113.43,113.89,249434.0,112.2451,112.6007,112.0278,112.4822,249434.0
2023-03-17 09:40:00,113.85,113.9,113.25,113.32,19227.0,112.4427,112.492,111.8501,111.9192,19227.0
2023-03-17 09:50:00,113.32,113.53,113.27,113.43,23463.0,111.9192,112.1266,111.8698,112.0278,23463.0
2023-03-17 10:00:00,113.45,113.75,113.44,113.71,27370.0,112.0476,112.3439,112.0377,112.3044,27370.0
2023-03-17 10:10:00,113.71,113.9,113.4,113.5,27146.0,112.3044,112.492,111.9982,112.097,27146.0
2023-03-17 10:20:00,113.46,113.46,113.13,113.27,14279.0,112.0575,112.0575,111.7316,111.8698,14279.0
2023-03-17 10:30:00,113.27,113.41,113.08,113.3,45995.0,111.8698,112.0081,111.6822,111.8995,45995.0
2023-03-17 10:40:00,113.31,113.35,113.01,113.32,15616.0,111.9093,111.9488,111.613,111.9192,15616.0
2023-03-17 10:50:00,113.32,113.38,113.18,113.19,12987.0,111.9192,111.9785,111.7809,111.7908,12987.0
2023-03-17 11:00:00,113.15,113.24,113.02,113.18,9622.0,111.7513,111.8402,111.6229,111.7809,9622.0
2023-03-17 11:10:00,113.15,113.4,113.15,113.26,9542.0,111.7513,111.9982,111.7513,111.8599,9542.0
2023-03-17 11:20:00,113.3,113.36,113.12,113.33,14573.0,111.8995,111.9587,111.7217,111.9291,14573.0
2023-03-17 11:30:00,113.34,113.64,113.27,113.31,44023.0,111.939,112.2353,111.8698,111.9093,44023.0
2023-03-17 11:40:00,113.34,113.37,113.22,113.36,16728.0,111.939,111.9686,111.8204,111.9587,16728.0
2023-03-17 11:50:00,113.37,113.57,113.34,113.55,15871.0,111.9686,112.1661,111.939,112.1464,15871.0
2023-03-17 12:00:00,113.57,113.6,113.45,113.6,35084.0,112.1661,112.1957,112.0476,112.1957,35084.0
2023-03-17 12:10:00,113.55,113.76,113.34,113.37,83944.0,112.1464,112.3538,111.939,111.9686,83944.0
2023-03-17 12:20:00,113.34,113.48,113.31,113.36,12854.0,111.939,112.0772,111.9093,111.9587,12854.0
2023-03-17 12:30:00,113.38,113.53,113.27,113.44,17903.0,111.9785,112.1266,111.8698,112.0377,17903.0
2023-03-17 12:40:00,113.45,113.68,113.44,113.57,25029.0,112.0476,112.2748,112.0377,112.1661,25029.0
2023-03-17 12:50:00,113.59,113.62,113.39,113.4,10562.0,112.1859,112.2155,111.9883,111.9982,10562.0
2023-03-17 13:00:00,113.41,113.65,113.35,113.64,9507.0,112.0081,112.2451,111.9488,112.2353,9507.0
2023-03-17 13:10:00,113.62,113.63,113.44,113.48,9232.0,112.2155,112.2254,112.0377,112.0772,9232.0
2023-03-17 13:20:00,113.51,113.62,113.46,113.56,11993.0,112.1069,112.2155,112.0575,112.1562,11993.0
2023-03-17 13:30:00,113.55,113.63,113.42,113.51,44956.0,112.1464,112.2254,112.018,112.1069,44956.0
2023-03-17 13:40:00,113.49,113.6,113.45,113.56,15708.0,112.0871,112.1957,112.0476,112.1562,15708.0
2023-03-17 13:50:00,113.57,113.6,113.43,113.6,25403.0,112.1661,112.1957,112.0278,112.1957,25403.0
2023-03-17 14:00:00,113.6,113.66,113.31,113.32,20649.0,112.1957,112.255,111.9093,111.9192,20649.0
2023-03-17 14:10:00,113.31,113.33,113.22,113.24,10386.0,111.9093,111.9291,111.8204,111.8402,10386.0
2023-03-17 14:20:00,113.23,113.26,112.98,113.09,12426.0,111.8303,111.8599,111.5834,111.692,12426.0
2023-03-17 14:30:00,113.09,113.2,113.06,113.11,10496.0,111.692,111.8007,111.6624,111.7118,10496.0
2023-03-17 14:40:00,113.13,113.2,113.06,113.2,16463.0,111.7316,111.8007,111.6624,111.8007,16463.0
2023-03-17 14:50:00,113.2,113.38,113.14,113.25,14198.0,111.8007,111.9785,111.7414,111.8501,14198.0
2023-03-17 15:00:00,113.25,113.29,113.18,113.25,10095.0,111.8501,111.8896,111.7809,111.8501,10095.0
2023-03-17 15:10:00,113.23,113.46,113.22,113.39,15281.0,111.8303,112.0575,111.8204,111.9883,15281.0
2023-03-17 15:20:00,113.4,113.53,113.32,113.48,16212.0,111.9982,112.1266,111.9192,112.0772,16212.0
2023-03-17 15:30:00,113.48,113.48,113.27,113.32,22336.0,112.0772,112.0772,111.8698,111.9192,22336.0
2023-03-17 15:40:00,113.32,113.45,113.27,113.3,22526.0,111.9192,112.0476,111.8698,111.8995,22526.0
2023-03-17 15:50:00,113.3,113.63,113.29,113.37,192199.0,111.8995,112.2254,111.8896,111.9686,192199.0
2023-03-20 09:30:00,113.01,113.92,113.01,113.92,36548.0,111.613,112.5118,111.613,112.5118,36548.0
2023-03-20 09:40:00,113.87,114.12,113.79,114.1,12281.0,112.4624,112.7093,112.3834,112.6896,12281.0
2023-03-20 09:50:00,114.17,114.21,113.97,113.99,23958.0,112.7587,112.7982,112.5612,112.5809,23958.0
2023-03-20 10:00:00,113.92,114.28,113.81,113.85,20560.0,112.5118,112.8673,112.4031,112.4427,20560.0
2023-03-20 10:10:00,113.85,113.96,113.67,113.68,10253.0,112.4427,112.5513,112.2649,112.2748,10253.0
2023-03-20 10:20:00,113.65,113.93,113.65,113.81,12758.0,112.2451,112.5217,112.2451,112.4031,12758.0
2023-03-20 10:30:00,113.82,113.91,113.74,113.77,19240.0,112.413,112.5019,112.334,112.3636,19240.0
2023-03-20 10:40:00,113.78,113.86,113.7,113.86,9795.0,112.3735,112.4525,112.2945,112.4525,9795.0
2023-03-20 10:50:00,113.88,113.89,113.54,113.79,10906.0,112.4723,112.4822,112.1365,112.3834,10906.0
2023-03-20 11:00:00,113.79,113.93,113.74,113.76,12669.0,112.3834,112.5217,112.334,112.3538,12669.0
2023-03-20 11:10:00,113.75,113.85,113.6,113.85,10706.0,112.3439,112.4427,112.1957,112.4427,10706.0
2023-03-20 11:20:00,113.8,114.06,113.77,114.01,12879.0,112.3933,112.6501,112.3636,112.6007,12879.0
2023-03-20 11:30:00,114.02,114.03,113.83,113.9,17412.0,112.6106,112.6204,112.4229,112.492,17412.0
2023-03-20 11:40:00,113.88,113.93,113.85,113.85,12511.0,112.4723,112.5217,112.4427,112.4427,12511.0
2023-03-20 11:50:00,113.87,113.91,113.74,113.83,10765.0,112.4624,112.5019,112.334,112.4229,10765.0
2023-03-20 12:00:00,113.84,113.88,113.63,113.64,10896.0,112.4328,112.4723,112.2254,112.2353,10896.0
2023-03-20 12:10:00,113.63,113.7,113.45,113.66,13507.0,112.2254,112.2945,112.0476,112.255,13507.0
2023-03-20 12:20:00,113.65,113.75,113.61,113.65,5100.0,112.2451,112.3439,112.2056,112.2451,5100.0
2023-03-20 12:30:00,113.66,113.79,113.63,113.66,15552.0,112.255,112.3834,112.2254,112.255,15552.0
2023-03-20 12:40:00,113.68,113.86,113.68,113.81,9266.0,112.2748,112.4525,112.2748,112.4031,9266.0
2023-03-20 12:50:00,113.84,113.92,113.75,113.87,16915.0,112.4328,112.5118,112.3439,112.4624,16915.0
2023-03-20 13:00:00,113.88,113.96,113.82,113.93,19648.0,112.4723,112.5513,112.413,112.5217,19648.0
2023-03-20 13:10:00,113.97,114.02,113.94,114.0,7777.0,112.5612,112.6106,112.5315,112.5908,7777.0
2023-03-20 13:20:00,114.0,114.0,113.9,113.94,9123.0,112.5908,112.5908,112.492,112.5315,9123.0
2023-03-20 13:30:00,113.94,114.06,113.85,113.92,14022.0,112.5315,112.6501,112.4427,112.5118,14022.0
2023-03-20 13:40:00,113.94,114.0,113.84,113.94,8980.0,112.5315,112.5908,112.4328,112.5315,8980.0
2023-03-20 13:50:00,113.93,113.95,113.8,113.82,11344.0,112.5217,112.5414,112.3933,112.413,11344.0
2023-03-20 14:00:00,113.8,113.85,113.62,113.63,8959.0,112.3933,112.4427,112.2155,112.2254,8959.0
2023-03-20 14:10:00,113.62,113.77,113.59,113.69,23139.0,112.2155,112.3636,112.1859,112.2846,23139.0
2023-03-20 14:20:00,113.66,113.75,113.57,113.63,12836.0,112.255,112.3439,112.1661,112.2254,12836.0
2023-03-20 14:30:00,113.66,113.66,113.48,113.5,17951.0,112.255,112.255,112.0772,112.097,17951.0
2023-03-20 14:40:00,113.5,113.73,113.46,113.72,16804.0,112.097,112.3241,112.0575,112.3143,16804.0
2023-03-20 14:50:00,113.73,113.79,113.68,113.74,15029.0,112.3241,112.3834,112.2748,112.334,15029.0
2023-03-20 15:00:00,113.74,113.74,113.62,113.63,25844.0,112.334,112.334,112.2155,112.2254,25844.0
2023-03-20 15:10:00,113.63,113.64,113.36,113.48,47368.0,112.2254,112.2353,111.9587,112.0772,47368.0
2023-03-20 15:20:00,113.48,113.5,113.36,113.46,47179.0,112.0772,112.097,111.9587,112.0575,47179.0
2023-03-20 15:30:00,113.47,113.53,113.37,113.42,38077.0,112.0674,112.1266,111.9686,112.018,38077.0
2023-03-20 15:40:00,113.42,113.59,113.35,113.59,54538.0,112.018,112.1859,111.9488,112.1859,54538.0
2023-03-20 15:50:00,113.59,113.75,113.38,113.51,132636.0,112.1859,112.3439,111.9785,112.1069,132636.0
2023-03-21 09:30:00,113.11,114.06,113.11,114.06,53104.0,111.7118,112.6501,111.7118,112.6501,53104.0
2023-03-21 09:40:00,114.09,114.44,114.09,114.35,29451.0,112.6797,113.0254,112.6797,112.9365,29451.0
2023-03-21 09:50:00,114.36,114.53,114.22,114.4,24851.0,112.9464,113.1142,112.8081,112.9859,24851.0
2023-03-21 10:00:00,114.43,114.64,114.2,114.32,40448.0,113.0155,113.2229,112.7883,112.9068,40448.0
2023-03-21 10:10:00,114.32,114.34,114.06,114.23,58110.0,112.9068,112.9266,112.6501,112.818,58110.0
2023-03-21 10:20:00,114.22,114.27,114.09,114.17,99557.0,112.8081,112.8575,112.6797,112.7587,99557.0
2023-03-21 10:30:00,114.17,114.33,114.12,114.3,42518.0,112.7587,112.9167,112.7093,112.8871,42518.0
2023-03-21 10:40:00,114.29,114.32,114.05,114.21,17159.0,112.8772,112.9068,112.6402,112.7982,17159.0
2023-03-21 10:50:00,114.23,114.25,114.12,114.21,24802.0,112.818,112.8377,112.7093,112.7982,24802.0
2023-03-21 11:00:00,114.21,114.27,114.12,114.19,10787.0,112.7982,112.8575,112.7093,112.7785,10787.0
2023-03-21 11:10:00,114.2,114.31,114.13,114.15,25115.0,112.7883,112.897,112.7192,112.7389,25115.0
2023-03-21 11:20:00,114.14,114.14,113.77,113.9,37242.0,112.7291,112.7291,112.3636,112.492,37242.0
2023-03-21 11:30:00,113.94,114.28,113.94,114.18,17961.0,112.5315,112.8673,112.5315,112.7686,17961.0
2023-03-21 11:40:00,114.22,114.3,114.12,114.17,30086.0,112.8081,112.8871,112.7093,112.7587,30086.0
2023-03-21 11:50:00,114.21,114.25,114.01,114.23,39723.0,112.7982,112.8377,112.6007,112.818,39723.0
2023-03-21 12:00:00,114.22,114.37,114.18,114.37,21010.0,112.8081,112.9562,112.7686,112.9562,21010.0
2023-03-21 12:10:00,114.34,114.46,114.34,114.36,17507.0,112.9266,113.0451,112.9266,112.9464,17507.0
2023-03-21 12:20:00,114.37,114.49,114.24,114.48,14439.0,112.9562,113.0747,112.8278,113.0649,14439.0
2023-03-21 12:30:00,114.48,114.65,114.48,114.54,13549.0,113.0649,113.2328,113.0649,113.1241,13549.0
2023-03-21 12:40:00,114.53,114.64,114.52,114.62,14069.0,113.1142,113.2229,113.1044,113.2031,14069.0
2023-03-21 12:50:00,114.6,114.75,114.56,114.68,19882.0,113.1834,113.3315,113.1439,113.2624,19882.0
2023-03-21 13:00:00,114.69,114.71,114.59,114.61,14694.0,113.2723,113.292,113.1735,113.1933,14694.0
2023-03-21 13:10:00,114.6,114.65,114.56,114.58,11705.0,113.1834,113.2328,113.1439,113.1636,11705.0
2023-03-21 13:20:00,114.58,114.76,114.52,114.72,26888.0,113.1636,113.3414,113.1044,113.3019,26888.0
2023-03-21 13:30:00,114.71,114.91,114.71,114.89,11211.0,113.292,113.4896,113.292,113.4698,11211.0
2023-03-21 13:40:00,114.88,114.88,114.43,114.48,25774.0,113.4599,113.4599,113.0155,113.0649,25774.0
2023-03-21 13:50:00,114.48,114.48,114.31,114.32,22825.0,113.0649,113.0649,112.897,112.9068,22825.0
2023-03-21 14:00:00,114.33,114.33,114.19,114.22,15519.0,112.9167,112.9167,112.7785,112.8081,15519.0
2023-03-21 14:10:00,114.22,114.31,114.22,114.24,18703.0,112.8081,112.897,112.8081,112.8278,18703.0
2023-03-21 14:20:00,114.25,114.31,114.23,114.28,16158.0,112.8377,112.897,112.818,112.8673,16158.0
2023-03-21 14:30:00,114.28,114.35,114.19,114.2,31162.0,112.8673,112.9365,112.7785,112.7883,31162.0
2023-03-21 14:40:00,114.21,114.47,114.19,114.44,20055.0,112.7982,113.055,112.7785,113.0254,20055.0
2023-03-21 14:50:00,114.44,114.59,114.38,114.51,29857.0,113.0254,113.1735,112.9661,113.0945,29857.0
2023-03-21 15:00:00,114.49,114.64,114.49,114.6,28461.0,113.0747,113.2229,113.0747,113.1834,28461.0
2023-03-21 15:10:00,114.61,114.76,114.61,114.75,23637.0,113.1933,113.3414,113.1933,113.3315,23637.0
2023-03-21 15:20:00,114.75,114.85,114.72,114.73,32341.0,113.3315,113.4303,113.3019,113.3118,32341.0
2023-03-21 15:30:00,114.75,114.87,114.74,114.82,44479.0,113.3315,113.45,113.3217,113.4007,44479.0
2023-03-21 15:40:00,114.84,115.14,114.84,115.08,73416.0,113.4204,113.7167,113.4204,113.6575,73416.0
2023-03-21 15:50:00,115.07,115.15,114.85,114.96,179557.0,113.6476,113.7266,113.4303,113.5389,179557.0
2023-03-22 09:30:00,114.29,114.61,113.98,114.34,75562.0,112.8772,113.1933,112.571,112.9266,75562.0
2023-03-22 09:40:00,114.28,114.38,114.18,114.3,15782.0,112.8673,112.9661,112.7686,112.8871,15782.0
2023-03-22 09:50:00,114.3,114.32,114.08,114.15,14957.0,112.8871,112.9068,112.6698,112.7389,14957.0
2023-03-22 10:00:00,114.19,114.32,113.93,114.04,17187.0,112.7785,112.9068,112.5217,112.6303,17187.0
2023-03-22 10:10:00,114.03,114.16,113.89,114.16,18440.0,112.6204,112.7488,112.4822,112.7488,18440.0
2023-03-22 10:20:00,114.14,114.38,114.1,114.35,31530.0,112.7291,112.9661,112.6896,112.9365,31530.0
2023-03-22 10:30:00,114.36,114.44,114.22,114.43,60032.0,112.9464,113.0254,112.8081,113.0155,60032.0
2023-03-22 10:40:00,114.43,114.48,114.28,114.31,83648.0,113.0155,113.0649,112.8673,112.897,83648.0
2023-03-22 10:50:00,114.31,114.36,114.1,114.22,49540.0,112.897,112.9464,112.6896,112.8081,49540.0
2023-03-22 11:00:00,114.22,114.4,114.14,114.37,47082.0,112.8081,112.9859,112.7291,112.9562,47082.0
2023-03-22 11:10:00,114.37,114.48,114.32,114.34,20227.0,112.9562,113.0649,112.9068,112.9266,20227.0
2023-03-22 11:20:00,114.31,114.37,114.19,114.2,12850.0,112.897,112.9562,112.7785,112.7883,12850.0
2023-03-22 11:30:00,114.2,114.36,114.17,114.2,23179.0,112.7883,112.9464,112.7587,112.7883,23179.0
2023-03-22 11:40:00,114.2,114.29,114.15,114.18,29486.0,112.7883,112.8772,112.7389,112.7686,29486.0
2023-03-22 11:50:00,114.19,114.31,114.14,114.27,14774.0,112.7785,112.897,112.7291,112.8575,14774.0
2023-03-22 12:00:00,114.28,114.31,114.15,114.15,16313.0,112.8673,112.897,112.7389,112.7389,16313.0
2023-03-22 12:10:00,114.15,114.17,114.0,114.02,9881.0,112.7389,112.7587,112.5908,112.6106,9881.0
2023-03-22 12:20:00,114.02,114.09,113.97,114.0,24844.0,112.6106,112.6797,112.5612,112.5908,24844.0
2023-03-22 12:30:00,113.98,114.04,113.91,113.99,31989.0,112.571,112.6303,112.5019,112.5809,31989.0
2023-03-22 12:40:00,114.0,114.06,113.93,114.01,31437.0,112.5908,112.6501,112.5217,112.6007,31437.0
2023-03-22 12:50:00,114.0,114.06,113.96,114.0,68174.0,112.5908,112.6501,112.5513,112.5908,68174.0
2023-03-22 13:00:00,114.0,114.02,113.86,113.93,30752.0,112.5908,112.6106,112.4525,112.5217,30752.0
2023-03-22 13:10:00,113.93,113.97,113.83,113.94,39735.0,112.5217,112.5612,112.4229,112.5315,39735.0
2023-03-22 13:20:00,113.91,114.02,113.89,114.0,52002.0,112.5019,112.6106,112.4822,112.5908,52002.0
2023-03-22 13:30:00,114.02,114.1,113.92,114.1,49946.0,112.6106,112.6896,112.5118,112.6896,49946.0
2023-03-22 13:40:00,114.11,114.32,114.1,114.15,23596.0,112.6994,112.9068,112.6896,112.7389,23596.0
2023-03-22 13:50:00,114.15,114.17,114.08,114.17,22021.0,112.7389,112.7587,112.6698,112.7587,22021.0
2023-03-22 14:00:00,114.18,114.79,114.12,114.44,61958.0,112.7686,113.371,112.7093,113.0254,61958.0
2023-03-22 14:10:00,114.47,114.55,114.24,114.53,22111.0,113.055,113.134,112.8278,113.1142,22111.0
2023-03-22 14:20:00,114.5,114.6,114.37,114.55,14148.0,113.0846,113.1834,112.9562,113.134,14148.0
2023-03-22 14:30:00,114.56,114.77,114.19,114.51,25899.0,113.1439,113.3513,112.7785,113.0945,25899.0
2023-03-22 14:40:00,114.54,115.1,114.53,114.98,26900.0,113.1241,113.6772,113.1142,113.5587,26900.0
2023-03-22 14:50:00,114.94,115.0,114.21,114.23,18854.0,113.5192,113.5784,112.7982,112.818,18854.0
2023-03-22 15:00:00,114.18,114.28,113.55,113.78,30949.0,112.7686,112.8673,112.1464,112.3735,30949.0
2023-03-22 15:10:00,113.81,114.25,113.77,114.15,25748.0,112.4031,112.8377,112.3636,112.7389,25748.0
2023-03-22 15:20:00,114.12,114.56,114.12,114.42,39809.0,112.7093,113.1439,112.7093,113.0056,39809.0
2023-03-22 15:30:00,114.46,114.5,113.96,114.0,39763.0,113.0451,113.0846,112.5513,112.5908,39763.0
2023-03-22 15:40:00,114.03,114.17,113.69,113.84,62153.0,112.6204,112.7587,112.2846,112.4328,62153.0
2023-03-22 15:50:00,113.81,113.83,113.14,113.15,186695.0,112.4031,112.4229,111.7414,111.7513,186695.0
2023-03-23 09:30:00,113.79,114.87,113.66,114.63,56790.0,112.3834,113.45,112.255,113.213,56790.0
2023-03-23 09:40:00,114.72,114.88,114.5,114.79,35454.0,113.3019,113.4599,113.0846,113.371,35454.0
2023-03-23 09:50:00,114.9,115.36,114.89,115.26,43657.0,113.4797,113.934,113.4698,113.8352,43657.0
2023-03-23 10:00:00,115.27,115.77,115.25,115.76,48054.0,113.8451,114.3389,113.8253,114.329,48054.0
2023-03-23 10:10:00,115.75,115.85,115.4,115.4,42047.0,114.3192,114.4179,113.9735,113.9735,42047.0
2023-03-23 10:20:00,115.39,116.0,115.38,115.86,51728.0,113.9636,114.5661,113.9537,114.4278,51728.0
2023-03-23 10:30:00,115.86,116.02,115.73,115.74,37699.0,114.4278,114.5858,114.2994,114.3093,37699.0
2023-03-23 10:40:00,115.74,116.18,115.74,116.18,27610.0,114.3093,114.7439,114.3093,114.7439,27610.0
2023-03-23 10:50:00,116.18,116.18,116.02,116.08,20273.0,114.7439,114.7439,114.5858,114.6451,20273.0
2023-03-23 11:00:00,116.08,116.29,116.03,116.11,25928.0,114.6451,114.8525,114.5957,114.6747,25928.0
2023-03-23 11:10:00,116.11,116.33,116.09,116.16,28070.0,114.6747,114.892,114.655,114.7241,28070.0
2023-03-23 11:20:00,116.19,116.39,116.16,116.16,25863.0,114.7537,114.9513,114.7241,114.7241,25863.0
2023-03-23 11:30:00,116.17,116.18,115.97,116.03,45219.0,114.734,114.7439,114.5364,114.5957,45219.0
2023-03-23 11:40:00,116.06,116.13,115.99,116.09,22298.0,114.6253,114.6945,114.5562,114.655,22298.0
2023-03-23 11:50:00,116.1,116.37,116.1,116.36,33352.0,114.6648,114.9315,114.6648,114.9216,33352.0
2023-03-23 12:00:00,116.34,116.6,116.23,116.57,21429.0,114.9019,115.1587,114.7932,115.129,21429.0
2023-03-23 12:10:00,116.56,116.56,116.21,116.31,32353.0,115.1192,115.1192,114.7735,114.8722,32353.0
2023-03-23 12:20:00,116.34,116.38,116.13,116.36,94606.0,114.9019,114.9414,114.6945,114.9216,94606.0
2023-03-23 12:30:00,116.4,116.55,116.35,116.38,12040.0,114.9611,115.1093,114.9118,114.9414,12040.0
2023-03-23 12:40:00,116.37,116.4,116.25,116.33,14627.0,114.9315,114.9611,114.813,114.892,14627.0
2023-03-23 12:50:00,116.33,116.43,116.27,116.43,13209.0,114.892,114.9908,114.8327,114.9908,13209.0
2023-03-23 13:00:00,116.43,116.43,116.2,116.22,11709.0,114.9908,114.9908,114.7636,114.7834,11709.0
2023-03-23 13:10:00,116.23,116.23,115.96,116.02,21304.0,114.7932,114.7932,114.5266,114.5858,21304.0
2023-03-23 13:20:00,116.02,116.1,115.75,115.99,31663.0,114.5858,114.6648,114.3192,114.5562,31663.0
2023-03-23 13:30:00,115.97,116.08,115.92,116.02,13326.0,114.5364,114.6451,114.4871,114.5858,13326.0
2023-03-23 13:40:00,116.02,116.22,115.93,116.04,15670.0,114.5858,114.7834,114.4969,114.6056,15670.0
2023-03-23 13:50:00,116.02,116.02,115.82,115.85,12401.0,114.5858,114.5858,114.3883,114.4179,12401.0
2023-03-23 14:00:00,115.86,115.98,115.77,115.88,26340.0,114.4278,114.5463,114.3389,114.4476,26340.0
2023-03-23 14:10:00,115.92,116.1,115.92,116.07,21435.0,114.4871,114.6648,114.4871,114.6352,21435.0
2023-03-23 14:20:00,116.06,116.07,115.72,115.72,25579.0,114.6253,114.6352,114.2895,114.2895,25579.0
2023-03-23 14:30:00,115.73,115.9,115.4,115.48,23948.0,114.2994,114.4673,113.9735,114.0525,23948.0
2023-03-23 14:40:00,115.47,115.6,115.33,115.46,15243.0,114.0426,114.171,113.9044,114.0328,15243.0
2023-03-23 14:50:00,115.44,115.63,115.23,115.63,23832.0,114.013,114.2007,113.8056,114.2007,23832.0
2023-03-23 15:00:00,115.64,116.01,115.54,115.67,35923.0,114.2105,114.576,114.1118,114.2402,35923.0
2023-03-23 15:10:00,115.76,115.83,115.49,115.5,29573.0,114.329,114.3982,114.0624,114.0723,29573.0
2023-03-23 15:20:00,115.5,115.79,115.36,115.61,28501.0,114.0723,114.3587,113.934,114.1809,28501.0
2023-03-23 15:30:00,115.62,115.89,115.53,115.81,50589.0,114.1908,114.4574,114.1019,114.3784,50589.0
2023-03-23 15:40:00,115.8,116.13,115.76,116.04,41828.0,114.3686,114.6945,114.329,114.6056,41828.0
2023-03-23 15:50:00,116.04,116.28,115.96,116.04,219813.0,114.6056,114.8426,114.5266,114.6056,219813.0
2023-03-24 09:30:00,118.08,119.18,117.99,118.05,180874.0,116.6204,117.7068,116.5315,116.5907,180874.0
2023-03-24 09:40:00,118.07,118.47,117.61,118.2,50777.0,116.6105,117.0055,116.1562,116.7389,50777.0
2023-03-24 09:50:00,118.21,118.9,118.1,118.59,57007.0,116.7488,117.4302,116.6401,117.1241,57007.0
2023-03-24 10:00:00,118.57,118.85,118.47,118.56,43380.0,117.1043,117.3808,117.0055,117.0944,43380.0
2023-03-24 10:10:00,118.57,118.57,118.09,118.09,31245.0,117.1043,117.1043,116.6302,116.6302,31245.0
2023-03-24 10:20:00,118.08,118.52,118.07,118.44,19882.0,116.6204,117.0549,116.6105,116.9759,19882.0
2023-03-24 10:30:00,118.36,118.53,118.24,118.31,32948.0,116.8969,117.0648,116.7784,116.8475,32948.0
2023-03-24 10:40:00,118.27,118.29,117.85,117.98,47287.0,116.808,116.8278,116.3932,116.5216,47287.0
2023-03-24 10:50:00,117.95,118.4,117.94,118.39,20771.0,116.492,116.9364,116.4821,116.9265,20771.0
2023-03-24 11:00:00,118.39,118.41,118.06,118.1,21998.0,116.9265,116.9463,116.6006,116.6401,21998.0
2023-03-24 11:10:00,118.12,118.17,117.91,118.11,37057.0,116.6599,116.7093,116.4525,116.65,37057.0
2023-03-24 11:20:00,118.12,118.21,118.05,118.05,29236.0,116.6599,116.7488,116.5907,116.5907,29236.0
2023-03-24 11:30:00,118.06,118.1,117.91,117.91,14735.0,116.6006,116.6401,116.4525,116.4525,14735.0
2023-03-24 11:40:00,117.91,118.21,117.65,118.12,54455.0,116.4525,116.7488,116.1957,116.6599,54455.0
2023-03-24 11:50:00,118.14,118.41,118.11,118.39,17353.0,116.6796,116.9463,116.65,116.9265,17353.0
2023-03-24 12:00:00,118.36,118.49,118.18,118.29,25188.0,116.8969,117.0253,116.7191,116.8278,25188.0
2023-03-24 12:10:00,118.3,118.32,117.9,118.02,16223.0,116.8376,116.8574,116.4426,116.5611,16223.0
2023-03-24 12:20:00,118.02,118.16,118.01,118.1,19890.0,116.5611,116.6994,116.5512,116.6401,19890.0
2023-03-24 12:30:00,118.17,118.31,118.15,118.26,10267.0,116.7093,116.8475,116.6895,116.7981,10267.0
2023-03-24 12:40:00,118.29,118.59,118.29,118.55,12237.0,116.8278,117.1241,116.8278,117.0846,12237.0
2023-03-24 12:50:00,118.56,118.64,118.47,118.52,17638.0,117.0944,117.1734,117.0055,117.0549,17638.0
2023-03-24 13:00:00,118.52,118.57,118.37,118.41,11714.0,117.0549,117.1043,116.9068,116.9463,11714.0
2023-03-24 13:10:00,118.42,118.56,118.37,118.5,14799.0,116.9562,117.0944,116.9068,117.0352,14799.0
2023-03-24 13:20:00,118.51,118.71,118.49,118.54,11908.0,117.0451,117.2426,117.0253,117.0747,11908.0
2023-03-24 13:30:00,118.6,118.87,118.6,118.8,16695.0,117.1339,117.4006,117.1339,117.3315,16695.0
2023-03-24 13:40:00,118.75,118.81,118.58,118.7,19414.0,117.2821,117.3413,117.1142,117.2327,19414.0
2023-03-24 13:50:00,118.7,118.77,118.61,118.72,11958.0,117.2327,117.3018,117.1438,117.2525,11958.0
2023-03-24 14:00:00,118.73,118.79,118.61,118.67,9521.0,117.2623,117.3216,117.1438,117.2031,9521.0
2023-03-24 14:10:00,118.62,118.67,118.44,118.49,19403.0,117.1537,117.2031,116.9759,117.0253,19403.0
2023-03-24 14:20:00,118.53,118.65,118.53,118.63,11868.0,117.0648,117.1833,117.0648,117.1636,11868.0
2023-03-24 14:30:00,118.63,118.84,118.58,118.83,27011.0,117.1636,117.371,117.1142,117.3611,27011.0
2023-03-24 14:40:00,118.81,119.01,118.75,118.95,32431.0,117.3413,117.5389,117.2821,117.4796,32431.0
2023-03-24 14:50:00,118.93,118.99,118.85,118.86,15676.0,117.4599,117.5191,117.3808,117.3907,15676.0
2023-03-24 15:00:00,118.85,118.85,118.69,118.78,14160.0,117.3808,117.3808,117.2228,117.3117,14160.0
2023-03-24 15:10:00,118.79,118.95,118.73,118.93,18322.0,117.3216,117.4796,117.2623,117.4599,18322.0
2023-03-24 15:20:00,118.91,119.13,118.91,119.12,31601.0,117.4401,117.6574,117.4401,117.6475,31601.0
2023-03-24 15:30:00,119.13,119.2,119.08,119.11,47855.0,117.6574,117.7265,117.608,117.6376,47855.0
2023-03-24 15:40:00,119.11,119.21,118.91,118.92,62867.0,117.6376,117.7364,117.4401,117.45,62867.0
2023-03-24 15:50:00,118.92,119.1,118.68,119.06,231211.0,117.45,117.6278,117.2129,117.5883,231211.0
2023-03-27 09:30:00,118.76,119.4,118.55,118.86,66303.0,117.292,117.924,117.0846,117.3907,66303.0
2023-03-27 09:40:00,118.85,119.25,118.85,119.07,18364.0,117.3808,117.7759,117.3808,117.5981,18364.0
2023-03-27 09:50:00,119.07,119.07,118.54,118.54,28158.0,117.5981,117.5981,117.0747,117.0747,28158.0
2023-03-27 10:00:00,118.57,118.72,118.42,118.64,32533.0,117.1043,117.2525,116.9562,117.1734,32533.0
2023-03-27 10:10:00,118.6,118.76,118.38,118.48,19221.0,117.1339,117.292,116.9167,117.0154,19221.0
2023-03-27 10:20:00,118.53,118.83,118.52,118.63,21482.0,117.0648,117.3611,117.0549,117.1636,21482.0
2023-03-27 10:30:00,118.62,118.67,118.43,118.52,22032.0,117.1537,117.2031,116.966,117.0549,22032.0
2023-03-27 10:40:00,118.54,118.57,118.34,118.41,31592.0,117.0747,117.1043,116.8772,116.9463,31592.0
2023-03-27 10:50:00,118.44,118.58,118.42,118.5,24705.0,116.9759,117.1142,116.9562,117.0352,24705.0
2023-03-27 11:00:00,118.51,118.52,118.33,118.34,18178.0,117.0451,117.0549,116.8673,116.8772,18178.0
2023-03-27 11:10:00,118.32,118.47,118.28,118.39,17683.0,116.8574,117.0055,116.8179,116.9265,17683.0
2023-03-27 11:20:00,118.42,118.53,118.41,118.5,18089.0,116.9562,117.0648,116.9463,117.0352,18089.0
2023-03-27 11:30:00,118.5,118.54,118.35,118.37,19562.0,117.0352,117.0747,116.887,116.9068,19562.0
2023-03-27 11:40:00,118.37,118.44,118.28,118.42,14122.0,116.9068,116.9759,116.8179,116.9562,14122.0
2023-03-27 11:50:00,118.41,118.41,118.14,118.14,16098.0,116.9463,116.9463,116.6796,116.6796,16098.0
2023-03-27 12:00:00,118.21,118.39,118.21,118.3,16327.0,116.7488,116.9265,116.7488,116.8376,16327.0
2023-03-27 12:10:00,118.31,118.59,118.3,118.57,18240.0,116.8475,117.1241,116.8376,117.1043,18240.0
2023-03-27 12:20:00,118.54,118.55,118.36,118.47,15083.0,117.0747,117.0846,116.8969,117.0055,15083.0
2023-03-27 12:30:00,118.47,118.59,118.42,118.55,11668.0,117.0055,117.1241,116.9562,117.0846,11668.0
2023-03-27 12:40:00,118.54,118.63,118.45,118.57,17035.0,117.0747,117.1636,116.9858,117.1043,17035.0
2023-03-27 12:50:00,118.57,118.7,118.55,118.7,13548.0,117.1043,117.2327,117.0846,117.2327,13548.0
2023-03-27 13:00:00,118.72,118.9,118.71,118.85,15907.0,117.2525,117.4302,117.2426,117.3808,15907.0
2023-03-27 13:10:00,118.84,118.84,118.69,118.81,14269.0,117.371,117.371,117.2228,117.3413,14269.0
2023-03-27 13:20:00,118.8,118.92,118.74,118.88,10298.0,117.3315,117.45,117.2722,117.4105,10298.0
2023-03-27 13:30:00,118.88,118.94,118.84,118.88,15707.0,117.4105,117.4697,117.371,117.4105,15707.0
2023-03-27 13:40:00,118.9,119.07,118.87,119.01,16795.0,117.4302,117.5981,117.4006,117.5389,16795.0
2023-03-27 13:50:00,118.98,119.12,118.89,118.9,18801.0,117.5092,117.6475,117.4204,117.4302,18801.0
2023-03-27 14:00:00,118.87,118.93,118.81,118.88,10965.0,117.4006,117.4599,117.3413,117.4105,10965.0
2023-03-27 14:10:00,118.88,118.95,118.85,118.95,10571.0,117.4105,117.4796,117.3808,117.4796,10571.0
2023-03-27 14:20:00,118.95,119.22,118.94,119.2,13978.0,117.4796,117.7463,117.4697,117.7265,13978.0
2023-03-27 14:30:00,119.21,119.34,119.19,119.28,16736.0,117.7364,117.8648,117.7166,117.8055,16736.0
2023-03-27 14:40:00,119.25,119.38,119.22,119.3,28319.0,117.7759,117.9043,117.7463,117.8253,28319.0
2023-03-27 14:50:00,119.3,119.31,119.15,119.18,17903.0,117.8253,117.8352,117.6771,117.7068,17903.0
2023-03-27 15:00:00,119.19,119.23,119.0,119.01,22199.0,117.7166,117.7562,117.529,117.5389,22199.0
2023-03-27 15:10:00,119.01,119.1,118.95,118.98,20600.0,117.5389,117.6278,117.4796,117.5092,20600.0
2023-03-27 15:20:00,118.98,119.11,118.96,119.07,23648.0,117.5092,117.6376,117.4895,117.5981,23648.0
2023-03-27 15:30:00,119.1,119.14,118.91,118.99,36458.0,117.6278,117.6673,117.4401,117.5191,36458.0
2023-03-27 15:40:00,118.99,119.06,118.92,118.93,79570.0,117.5191,117.5883,117.45,117.4599,79570.0
2023-03-27 15:50:00,118.94,119.18,118.51,118.63,295969.0,117.4697,117.7068,117.0451,117.1636,295969.0
2023-03-28 09:30:00,118.17,118.45,117.6,117.71,62995.0,116.7093,116.9858,116.1463,116.2549,62995.0
2023-03-28 09:40:00,117.68,117.77,117.52,117.67,36242.0,116.2253,116.3142,116.0673,116.2154,36242.0
2023-03-28 09:50:00,117.71,117.76,117.39,117.43,14269.0,116.2549,116.3043,115.9389,115.9784,14269.0
2023-03-28 10:00:00,117.43,117.64,117.36,117.62,16041.0,115.9784,116.1858,115.9093,116.1661,16041.0
2023-03-28 10:10:00,117.61,117.82,117.47,117.69,59660.0,116.1562,116.3636,116.0179,116.2352,59660.0
2023-03-28 10:20:00,117.71,118.1,117.57,118.06,28192.0,116.2549,116.6401,116.1167,116.6006,28192.0
2023-03-28 10:30:00,118.08,118.12,117.68,117.75,15456.0,116.6204,116.6599,116.2253,116.2944,15456.0
2023-03-28 10:40:00,117.73,117.93,117.62,117.91,15084.0,116.2747,116.4722,116.1661,116.4525,15084.0
2023-03-28 10:50:00,117.9,117.92,117.6,117.72,13167.0,116.4426,116.4623,116.1463,116.2648,13167.0
2023-03-28 11:00:00,117.69,117.81,117.63,117.74,10937.0,116.2352,116.3537,116.1759,116.2846,10937.0
2023-03-28 11:10:00,117.74,117.96,117.73,117.96,19854.0,116.2846,116.5018,116.2747,116.5018,19854.0
2023-03-28 11:20:00,117.96,117.97,117.86,117.92,22657.0,116.5018,116.5117,116.4031,116.4623,22657.0
2023-03-28 11:30:00,117.91,118.0,117.82,117.88,25537.0,116.4525,116.5414,116.3636,116.4228,25537.0
2023-03-28 11:40:00,117.88,117.92,117.79,117.81,14645.0,116.4228,116.4623,116.334,116.3537,14645.0
2023-03-28 11:50:00,117.81,117.95,117.8,117.92,20290.0,116.3537,116.492,116.3438,116.4623,20290.0
2023-03-28 12:00:00,117.93,117.94,117.78,117.81,20286.0,116.4722,116.4821,116.3241,116.3537,20286.0
2023-03-28 12:10:00,117.81,117.9,117.45,117.46,16150.0,116.3537,116.4426,115.9982,116.008,16150.0
2023-03-28 12:20:00,117.45,117.61,117.43,117.6,12765.0,115.9982,116.1562,115.9784,116.1463,12765.0
2023-03-28 12:30:00,117.59,117.63,117.55,117.58,13462.0,116.1364,116.1759,116.0969,116.1265,13462.0
2023-03-28 12:40:00,117.59,117.69,117.58,117.63,10749.0,116.1364,116.2352,116.1265,116.1759,10749.0
2023-03-28 12:50:00,117.63,117.63,117.53,117.6,14212.0,116.1759,116.1759,116.0772,116.1463,14212.0
2023-03-28 13:00:00,117.6,117.64,117.52,117.61,11187.0,116.1463,116.1858,116.0673,116.1562,11187.0
2023-03-28 13:10:00,117.6,117.67,117.52,117.57,11510.0,116.1463,116.2154,116.0673,116.1167,11510.0
2023-03-28 13:20:00,117.58,117.63,117.55,117.61,7696.0,116.1265,116.1759,116.0969,116.1562,7696.0
2023-03-28 13:30:00,117.62,117.66,117.52,117.6,12838.0,116.1661,116.2056,116.0673,116.1463,12838.0
2023-03-28 13:40:00,117.6,117.61,117.53,117.56,13879.0,116.1463,116.1562,116.0772,116.1068,13879.0
2023-03-28 13:50:00,117.56,117.56,117.5,117.54,19399.0,116.1068,116.1068,116.0475,116.087,19399.0
2023-03-28 14:00:00,117.53,117.73,117.52,117.69,15841.0,116.0772,116.2747,116.0673,116.2352,15841.0
2023-03-28 14:10:00,117.69,117.75,117.63,117.66,13119.0,116.2352,116.2944,116.1759,116.2056,13119.0
2023-03-28 14:20:00,117.67,117.74,117.58,117.7,11112.0,116.2154,116.2846,116.1265,116.2451,11112.0
2023-03-28 14:30:00,117.69,117.75,117.63,117.72,17811.0,116.2352,116.2944,116.1759,116.2648,17811.0
2023-03-28 14:40:00,117.72,117.87,117.71,117.83,15571.0,116.2648,116.413,116.2549,116.3735,15571.0
2023-03-28 14:50:00,117.82,117.91,117.79,117.89,9220.0,116.3636,116.4525,116.334,116.4327,9220.0
2023-03-28 15:00:00,117.91,118.04,117.9,118.04,10243.0,116.4525,116.5809,116.4426,116.5809,10243.0
2023-03-28 15:10:00,118.06,118.12,118.01,118.06,14768.0,116.6006,116.6599,116.5512,116.6006,14768.0
2023-03-28 15:20:00,118.07,118.15,118.01,118.02,21666.0,116.6105,116.6895,116.5512,116.5611,21666.0
2023-03-28 15:30:00,118.02,118.14,117.97,118.0,39080.0,116.5611,116.6796,116.5117,116.5414,39080.0
2023-03-28 15:40:00,118.0,118.0,117.89,117.94,31768.0,116.5414,116.5414,116.4327,116.4821,31768.0
2023-03-28 15:50:00,117.95,118.05,117.9,118.03,114403.0,116.492,116.5907,116.4426,116.571,114403.0
2023-03-29 09:30:00,118.08,118.6,118.08,118.47,31001.0,116.6204,117.1339,116.6204,117.0055,31001.0
2023-03-29 09:40:00,118.47,118.66,118.45,118.54,15448.0,117.0055,117.1932,116.9858,117.0747,15448.0
2023-03-29 09:50:00,118.52,118.57,118.25,118.26,9579.0,117.0549,117.1043,116.7883,116.7981,9579.0
2023-03-29 10:00:00,118.28,118.56,118.22,118.5,18074.0,116.8179,117.0944,116.7586,117.0352,18074.0
2023-03-29 10:10:00,118.51,118.68,118.46,118.61,20067.0,117.0451,117.2129,116.9957,117.1438,20067.0
2023-03-29 10:20:00,118.62,118.72,118.61,118.72,8952.0,117.1537,117.2525,117.1438,117.2525,8952.0
2023-03-29 10:30:00,118.71,118.73,118.38,118.41,17436.0,117.2426,117.2623,116.9167,116.9463,17436.0
2023-03-29 10:40:00,118.47,118.66,118.47,118.5,10638.0,117.0055,117.1932,117.0055,117.0352,10638.0
2023-03-29 10:50:00,118.5,118.59,118.38,118.41,15510.0,117.0352,117.1241,116.9167,116.9463,15510.0
2023-03-29 11:00:00,118.44,118.51,118.3,118.5,8429.0,116.9759,117.0451,116.8376,117.0352,8429.0
2023-03-29 11:10:00,118.5,118.55,118.41,118.46,13758.0,117.0352,117.0846,116.9463,116.9957,13758.0
2023-03-29 11:20:00,118.46,118.56,118.45,118.53,13537.0,116.9957,117.0944,116.9858,117.0648,13537.0
2023-03-29 11:30:00,118.53,118.62,118.48,118.57,7889.0,117.0648,117.1537,117.0154,117.1043,7889.0
2023-03-29 11:40:00,118.57,118.59,118.48,118.57,6399.0,117.1043,117.1241,117.0154,117.1043,6399.0
2023-03-29 11:50:00,118.59,118.66,118.49,118.64,12817.0,117.1241,117.1932,117.0253,117.1734,12817.0
2023-03-29 12:00:00,118.64,118.85,118.64,118.84,30009.0,117.1734,117.3808,117.1734,117.371,30009.0
2023-03-29 12:10:00,118.84,118.97,118.71,118.96,16773.0,117.371,117.4994,117.2426,117.4895,16773.0
2023-03-29 12:20:00,118.95,118.95,118.81,118.81,3400.0,117.4796,117.4796,117.3413,117.3413,3400.0
2023-03-29 12:30:00,118.83,118.86,118.8,118.86,5424.0,117.3611,117.3907,117.3315,117.3907,5424.0
2023-03-29 12:40:00,118.87,118.89,118.72,118.79,3310.0,117.4006,117.4204,117.2525,117.3216,3310.0
2023-03-29 12:50:00,118.78,118.78,118.65,118.66,4952.0,117.3117,117.3117,117.1833,117.1932,4952.0
2023-03-29 13:00:00,118.66,118.77,118.62,118.73,4475.0,117.1932,117.3018,117.1537,117.2623,4475.0
2023-03-29 13:10:00,118.73,118.78,118.7,118.7,4500.0,117.2623,117.3117,117.2327,117.2327,4500.0
2023-03-29 13:20:00,118.71,118.74,118.7,118.74,3040.0,117.2426,117.2722,117.2327,117.2722,3040.0
2023-03-29 13:30:00,118.74,118.74,118.61,118.61,9534.0,117.2722,117.2722,117.1438,117.1438,9534.0
2023-03-29 13:40:00,118.61,118.75,118.61,118.73,5582.0,117.1438,117.2821,117.1438,117.2623,5582.0
2023-03-29 13:50:00,118.74,118.77,118.71,118.75,6078.0,117.2722,117.3018,117.2426,117.2821,6078.0
2023-03-29 14:00:00,118.76,118.91,118.73,118.9,4558.0,117.292,117.4401,117.2623,117.4302,4558.0
2023-03-29 14:10:00,118.91,118.97,118.91,118.94,4351.0,117.4401,117.4994,117.4401,117.4697,4351.0
2023-03-29 14:20:00,118.95,118.97,118.91,118.95,4901.0,117.4796,117.4994,117.4401,117.4796,4901.0
2023-03-29 14:30:00,118.97,119.02,118.95,118.99,19001.0,117.4994,117.5487,117.4796,117.5191,19001.0
2023-03-29 14:40:00,118.99,119.12,118.99,119.08,9974.0,117.5191,117.6475,117.5191,117.608,9974.0
2023-03-29 14:50:00,119.1,119.19,119.04,119.16,12585.0,117.6278,117.7166,117.5685,117.687,12585.0
2023-03-29 15:00:00,119.17,119.2,119.07,119.19,16626.0,117.6969,117.7265,117.5981,117.7166,16626.0
2023-03-29 15:10:00,119.21,119.33,119.17,119.26,12550.0,117.7364,117.8549,117.6969,117.7858,12550.0
2023-03-29 15:20:00,119.25,119.25,119.13,119.21,13825.0,117.7759,117.7759,117.6574,117.7364,13825.0
2023-03-29 15:30:00,119.2,119.22,119.09,119.09,21515.0,117.7265,117.7463,117.6179,117.6179,21515.0
2023-03-29 15:40:00,119.08,119.16,119.04,119.15,24835.0,117.608,117.687,117.5685,117.6771,24835.0
2023-03-29 15:50:00,119.17,119.33,119.08,119.21,151691.0,117.6969,117.8549,117.608,117.7364,151691.0
2023-03-30 09:30:00,119.92,120.05,119.28,119.41,91585.0,118.4376,118.566,117.8055,117.9339,91585.0
2023-03-30 09:40:00,119.31,119.44,118.87,119.17,27406.0,117.8352,117.9636,117.4006,117.6969,27406.0
2023-03-30 09:50:00,119.14,119.29,119.04,119.17,14811.0,117.6673,117.8154,117.5685,117.6969,14811.0
2023-03-30 10:00:00,119.24,119.3,118.97,119.01,21177.0,117.766,117.8253,117.4994,117.5389,21177.0
2023-03-30 10:10:00,119.06,119.11,118.9,119.06,22288.0,117.5883,117.6376,117.4302,117.5883,22288.0
2023-03-30 10:20:00,119.09,119.38,119.04,119.33,26889.0,117.6179,117.9043,117.5685,117.8549,26889.0
2023-03-30 10:30:00,119.34,119.41,119.19,119.36,22641.0,117.8648,117.9339,117.7166,117.8845,22641.0
2023-03-30 10:40:00,119.39,119.44,119.26,119.35,25299.0,117.9142,117.9636,117.7858,117.8747,25299.0
2023-03-30 10:50:00,119.36,119.51,119.32,119.38,21586.0,117.8845,118.0327,117.845,117.9043,21586.0
2023-03-30 11:00:00,119.37,119.37,119.15,119.31,29539.0,117.8944,117.8944,117.6771,117.8352,29539.0
2023-03-30 11:10:00,119.31,119.41,119.13,119.37,13983.0,117.8352,117.9339,117.6574,117.8944,13983.0
2023-03-30 11:20:00,119.38,119.45,119.2,119.21,14919.0,117.9043,117.9734,117.7265,117.7364,14919.0
2023-03-30 11:30:00,119.19,119.33,119.13,119.25,14477.0,117.7166,117.8549,117.6574,117.7759,14477.0
2023-03-30 11:40:00,119.25,119.34,119.17,119.31,11627.0,117.7759,117.8648,117.6969,117.8352,11627.0
2023-03-30 11:50:00,119.38,119.44,119.26,119.26,11493.0,117.9043,117.9636,117.7858,117.7858,11493.0
2023-03-30 12:00:00,119.25,119.31,119.17,119.31,15430.0,117.7759,117.8352,117.6969,117.8352,15430.0
2023-03-30 12:10:00,119.31,119.37,119.11,119.17,16711.0,117.8352,117.8944,117.6376,117.6969,16711.0
2023-03-30 12:20:00,119.19,119.26,119.13,119.14,12549.0,117.7166,117.7858,117.6574,117.6673,12549.0
2023-03-30 12:30:00,119.12,119.12,118.98,118.98,11651.0,117.6475,117.6475,117.5092,117.5092,11651.0
2023-03-30 12:40:00,118.96,119.04,118.85,118.94,14046.0,117.4895,117.5685,117.3808,117.4697,14046.0
2023-03-30 12:50:00,119.04,119.1,118.98,119.0,6166.0,117.5685,117.6278,117.5092,117.529,6166.0
2023-03-30 13:00:00,119.02,119.15,119.01,119.09,6210.0,117.5487,117.6771,117.5389,117.6179,6210.0
2023-03-30 13:10:00,119.12,119.14,119.06,119.11,5328.0,117.6475,117.6673,117.5883,117.6376,5328.0
2023-03-30 13:20:00,119.12,119.17,119.02,119.06,8219.0,117.6475,117.6969,117.5487,117.5883,8219.0
2023-03-30 13:30:00,119.07,119.24,119.04,119.11,63874.0,117.5981,117.766,117.5685,117.6376,63874.0
2023-03-30 13:40:00,119.13,119.13,118.84,118.93,12902.0,117.6574,117.6574,117.371,117.4599,12902.0
2023-03-30 13:50:00,118.95,118.98,118.85,118.94,8645.0,117.4796,117.5092,117.3808,117.4697,8645.0
2023-03-30 14:00:00,118.97,119.03,118.92,118.98,7174.0,117.4994,117.5586,117.45,117.5092,7174.0
2023-03-30 14:10:00,118.99,119.07,118.94,119.06,7233.0,117.5191,117.5981,117.4697,117.5883,7233.0
2023-03-30 14:20:00,119.06,119.12,119.04,119.11,16332.0,117.5883,117.6475,117.5685,117.6376,16332.0
2023-03-30 14:30:00,119.13,119.21,119.08,119.13,29439.0,117.6574,117.7364,117.608,117.6574,29439.0
2023-03-30 14:40:00,119.12,119.14,118.96,118.97,22197.0,117.6475,117.6673,117.4895,117.4994,22197.0
2023-03-30 14:50:00,118.98,119.02,118.92,118.99,14823.0,117.5092,117.5487,117.45,117.5191,14823.0
2023-03-30 15:00:00,118.99,119.12,118.98,119.0,23472.0,117.5191,117.6475,117.5092,117.529,23472.0
2023-03-30 15:10:00,119.0,119.03,118.92,119.0,9367.0,117.529,117.5586,117.45,117.529,9367.0
2023-03-30 15:20:00,119.0,119.11,118.98,119.09,16723.0,117.529,117.6376,117.5092,117.6179,16723.0
2023-03-30 15:30:00,119.07,119.15,119.04,119.1,22191.0,117.5981,117.6771,117.5685,117.6278,22191.0
2023-03-30 15:40:00,119.08,119.14,119.0,119.05,39665.0,117.608,117.6673,117.529,117.5784,39665.0
2023-03-30 15:50:00,119.05,119.25,118.97,119.11,146773.0,117.5784,117.7759,117.4994,117.6376,146773.0
2023-03-31 09:30:00,119.38,119.71,118.97,119.58,44854.0,117.9043,118.2302,117.4994,118.1018,44854.0
2023-03-31 09:40:00,119.64,119.72,119.51,119.56,20506.0,118.1611,118.2401,118.0327,118.0821,20506.0
2023-03-31 09:50:00,119.64,119.74,119.42,119.57,12942.0,118.1611,118.2598,117.9438,118.0919,12942.0
2023-03-31 10:00:00,119.6,119.63,119.41,119.41,13203.0,118.1216,118.1512,117.9339,117.9339,13203.0
2023-03-31 10:10:00,119.41,119.57,119.34,119.4,33716.0,117.9339,118.0919,117.8648,117.924,33716.0
2023-03-31 10:20:00,119.4,119.59,119.39,119.5,21075.0,117.924,118.1117,117.9142,118.0228,21075.0
2023-03-31 10:30:00,119.5,119.68,119.47,119.59,25316.0,118.0228,118.2006,117.9932,118.1117,25316.0
2023-03-31 10:40:00,119.59,119.62,119.53,119.54,16037.0,118.1117,118.1413,118.0524,118.0623,16037.0
2023-03-31 10:50:00,119.55,119.56,119.43,119.48,15983.0,118.0722,118.0821,117.9537,118.0031,15983.0
2023-03-31 11:00:00,119.5,119.6,119.46,119.53,16872.0,118.0228,118.1216,117.9833,118.0524,16872.0
2023-03-31 11:10:00,119.54,119.59,119.53,119.59,11923.0,118.0623,118.1117,118.0524,118.1117,11923.0
2023-03-31 11:20:00,119.59,119.64,119.48,119.5,19805.0,118.1117,118.1611,118.0031,118.0228,19805.0
2023-03-31 11:30:00,119.49,119.56,119.44,119.48,24559.0,118.0129,118.0821,117.9636,118.0031,24559.0
2023-03-31 11:40:00,119.51,119.72,119.45,119.67,106284.0,118.0327,118.2401,117.9734,118.1907,106284.0
2023-03-31 11:50:00,119.68,119.8,119.64,119.72,38965.0,118.2006,118.3191,118.1611,118.2401,38965.0
2023-03-31 12:00:00,119.73,119.86,119.72,119.85,14079.0,118.25,118.3784,118.2401,118.3685,14079.0
2023-03-31 12:10:00,119.85,119.85,119.66,119.79,25684.0,118.3685,118.3685,118.1808,118.3092,25684.0
2023-03-31 12:20:00,119.79,119.81,119.65,119.66,19848.0,118.3092,118.329,118.171,118.1808,19848.0
2023-03-31 12:30:00,119.66,119.69,119.54,119.59,20907.0,118.1808,118.2105,118.0623,118.1117,20907.0
2023-03-31 12:40:00,119.59,119.66,119.58,119.64,20133.0,118.1117,118.1808,118.1018,118.1611,20133.0
2023-03-31 12:50:00,119.63,119.65,119.56,119.62,19499.0,118.1512,118.171,118.0821,118.1413,19499.0
2023-03-31 13:00:00,119.63,119.67,119.5,119.53,15715.0,118.1512,118.1907,118.0228,118.0524,15715.0
2023-03-31 13:10:00,119.56,119.58,119.42,119.5,9965.0,118.0821,118.1018,117.9438,118.0228,9965.0
2023-03-31 13:20:00,119.5,119.54,119.49,119.53,10558.0,118.0228,118.0623,118.0129,118.0524,10558.0
2023-03-31 13:30:00,119.53,119.67,119.48,119.65,20694.0,118.0524,118.1907,118.0031,118.171,20694.0
2023-03-31 13:40:00,119.65,119.67,119.6,119.64,14928.0,118.171,118.1907,118.1216,118.1611,14928.0
2023-03-31 13:50:00,119.64,119.78,119.63,119.75,20320.0,118.1611,118.2994,118.1512,118.2697,20320.0
2023-03-31 14:00:00,119.77,119.86,119.75,119.86,13479.0,118.2895,118.3784,118.2697,118.3784,13479.0
2023-03-31 14:10:00,119.84,119.9,119.82,119.85,12907.0,118.3586,118.4179,118.3389,118.3685,12907.0
2023-03-31 14:20:00,119.85,119.86,119.68,119.8,16527.0,118.3685,118.3784,118.2006,118.3191,16527.0
2023-03-31 14:30:00,119.81,119.99,119.8,119.98,2880.0,118.329,118.5068,118.3191,118.4969,2880.0
2023-03-31 14:40:00,119.98,119.98,119.87,119.91,19091.0,118.4969,118.4969,118.3882,118.4277,19091.0
2023-03-31 14:50:00,119.91,119.96,119.85,119.95,16677.0,118.4277,118.4771,118.3685,118.4673,16677.0
2023-03-31 15:00:00,119.96,120.22,119.93,120.22,92239.0,118.4771,118.7339,118.4475,118.7339,92239.0
2023-03-31 15:10:00,120.24,120.24,120.1,120.17,25892.0,118.7537,118.7537,118.6154,118.6845,25892.0
2023-03-31 15:20:00,120.2,120.32,120.2,120.28,23828.0,118.7142,118.8327,118.7142,118.7932,23828.0
2023-03-31 15:30:00,120.28,120.34,120.04,120.04,49187.0,118.7932,118.8524,118.5561,118.5561,49187.0
2023-03-31 15:40:00,120.02,120.03,119.9,119.99,31976.0,118.5364,118.5463,118.4179,118.5068,31976.0
2023-03-31 15:50:00,119.99,120.53,119.85,120.42,202342.0,118.5068,119.0401,118.3685,118.9314,202342.0
2023-04-03 09:30:00,120.14,120.38,119.6,120.02,41778.0,118.6549,118.8919,118.1216,118.5364,41778.0
2023-04-03 09:40:00,120.02,120.2,119.93,120.2,25784.0,118.5364,118.7142,118.4475,118.7142,25784.0
2023-04-03 09:50:00,120.22,120.29,120.11,120.2,24484.0,118.7339,118.803,118.6253,118.7142,24484.0
2023-04-03 10:00:00,120.28,120.44,120.2,120.41,22519.0,118.7932,118.9512,118.7142,118.9216,22519.0
2023-04-03 10:10:00,120.4,120.49,120.33,120.47,18789.0,118.9117,119.0006,118.8426,118.9808,18789.0
2023-04-03 10:20:00,120.48,120.82,120.44,120.8,34591.0,118.9907,119.3265,118.9512,119.3067,34591.0
2023-04-03 10:30:00,120.83,120.95,120.74,120.77,43882.0,119.3364,119.4549,119.2475,119.2771,43882.0
2023-04-03 10:40:00,120.76,120.86,120.74,120.79,20006.0,119.2672,119.366,119.2475,119.2969,20006.0
2023-04-03 10:50:00,120.83,120.88,120.61,120.61,17862.0,119.3364,119.3858,119.1191,119.1191,17862.0
2023-04-03 11:00:00,120.58,120.7,120.45,120.58,26838.0,119.0895,119.208,118.9611,119.0895,26838.0
2023-04-03 11:10:00,120.58,120.68,120.46,120.67,14381.0,119.0895,119.1882,118.9709,119.1784,14381.0
2023-04-03 11:20:00,120.67,120.79,120.61,120.75,25420.0,119.1784,119.2969,119.1191,119.2574,25420.0
2023-04-03 11:30:00,120.75,120.83,120.69,120.71,21156.0,119.2574,119.3364,119.1981,119.2179,21156.0
2023-04-03 11:40:00,120.71,120.75,120.67,120.75,15302.0,119.2179,119.2574,119.1784,119.2574,15302.0
2023-04-03 11:50:00,120.73,120.77,120.69,120.76,11929.0,119.2376,119.2771,119.1981,119.2672,11929.0
2023-04-03 12:00:00,120.74,120.97,120.68,120.95,14549.0,119.2475,119.4746,119.1882,119.4549,14549.0
2023-04-03 12:10:00,120.94,120.94,120.87,120.91,11613.0,119.445,119.445,119.3759,119.4154,11613.0
2023-04-03 12:20:00,120.92,120.94,120.86,120.92,11405.0,119.4253,119.445,119.366,119.4253,11405.0
2023-04-03 12:30:00,120.92,120.95,120.88,120.92,5470.0,119.4253,119.4549,119.3858,119.4253,5470.0
2023-04-03 12:40:00,120.9,120.9,120.72,120.74,10407.0,119.4055,119.4055,119.2277,119.2475,10407.0
2023-04-03 12:50:00,120.74,120.74,120.57,120.71,6742.0,119.2475,119.2475,119.0796,119.2179,6742.0
2023-04-03 13:00:00,120.68,120.69,120.59,120.68,9090.0,119.1882,119.1981,119.0993,119.1882,9090.0
2023-04-03 13:10:00,120.7,120.73,120.62,120.63,10475.0,119.208,119.2376,119.129,119.1388,10475.0
2023-04-03 13:20:00,120.62,120.64,120.41,120.45,12416.0,119.129,119.1487,118.9216,118.9611,12416.0
2023-04-03 13:30:00,120.47,120.53,120.36,120.51,19121.0,118.9808,119.0401,118.8722,119.0203,19121.0
2023-04-03 13:40:00,120.52,120.65,120.51,120.63,8649.0,119.0302,119.1586,119.0203,119.1388,8649.0
2023-04-03 13:50:00,120.63,120.68,120.61,120.67,14024.0,119.1388,119.1882,119.1191,119.1784,14024.0
2023-04-03 14:00:00,120.66,120.77,120.57,120.75,11787.0,119.1685,119.2771,119.0796,119.2574,11787.0
2023-04-03 14:10:00,120.74,120.85,120.72,120.75,11711.0,119.2475,119.3561,119.2277,119.2574,11711.0
2023-04-03 14:20:00,120.77,120.87,120.76,120.87,5987.0,119.2771,119.3759,119.2672,119.3759,5987.0
2023-04-03 14:30:00,120.87,121.06,120.87,121.06,9560.0,119.3759,119.5635,119.3759,119.5635,9560.0
2023-04-03 14:40:00,121.06,121.17,121.04,121.14,7993.0,119.5635,119.6722,119.5438,119.6425,7993.0
2023-04-03 14:50:00,121.15,121.22,121.14,121.21,8443.0,119.6524,119.7216,119.6425,119.7117,8443.0
2023-04-03 15:00:00,121.22,121.38,121.21,121.29,36934.0,119.7216,119.8796,119.7117,119.7907,36934.0
2023-04-03 15:10:00,121.29,121.41,121.24,121.28,67605.0,119.7907,119.9092,119.7413,119.7808,67605.0
2023-04-03 15:20:00,121.27,121.49,121.27,121.47,29032.0,119.7709,119.9882,119.7709,119.9685,29032.0
2023-04-03 15:30:00,121.48,121.65,121.47,121.5,51049.0,119.9783,120.1462,119.9685,119.9981,51049.0
2023-04-03 15:40:00,121.49,121.49,121.32,121.32,46246.0,119.9882,119.9882,119.8203,119.8203,46246.0
2023-04-03 15:50:00,121.33,121.44,121.16,121.4,125902.0,119.8302,119.9388,119.6623,119.8993,125902.0
2023-04-04 09:30:00,121.43,123.21,121.23,122.65,195722.0,119.929,121.687,119.7314,121.1339,195722.0
2023-04-04 09:40:00,122.67,123.15,122.64,123.15,93033.0,121.1536,121.6277,121.124,121.6277,93033.0
2023-04-04 09:50:00,123.15,123.63,123.06,123.5,84178.0,121.6277,122.1018,121.5388,121.9734,84178.0
2023-04-04 10:00:00,123.57,123.78,123.17,123.2,67312.0,122.0425,122.2499,121.6474,121.6771,67312.0
2023-04-04 10:10:00,123.17,123.72,123.16,123.36,49717.0,121.6474,122.1906,121.6376,121.8351,49717.0
2023-04-04 10:20:00,123.37,123.39,123.23,123.36,37952.0,121.845,121.8647,121.7067,121.8351,37952.0
2023-04-04 10:30:00,123.36,123.53,123.29,123.45,34193.0,121.8351,122.003,121.766,121.924,34193.0
2023-04-04 10:40:00,123.44,123.51,123.35,123.42,28554.0,121.9141,121.9832,121.8252,121.8944,28554.0
2023-04-04 10:50:00,123.45,123.81,123.45,123.81,64088.0,121.924,122.2795,121.924,122.2795,64088.0
2023-04-04 11:00:00,123.81,123.81,123.65,123.72,36532.0,122.2795,122.2795,122.1215,122.1906,36532.0
2023-04-04 11:10:00,123.72,123.81,123.67,123.78,26245.0,122.1906,122.2795,122.1413,122.2499,26245.0
2023-04-04 11:20:00,123.77,124.59,123.75,124.21,148278.0,122.24,123.0499,122.2203,122.6746,148278.0
2023-04-04 11:30:00,124.19,124.38,124.14,124.31,45853.0,122.6548,122.8425,122.6055,122.7734,45853.0
2023-04-04 11:40:00,124.31,124.41,124.23,124.31,23644.0,122.7734,122.8721,122.6943,122.7734,23644.0
2023-04-04 11:50:00,124.28,124.41,124.1,124.34,22831.0,122.7437,122.8721,122.566,122.803,22831.0
2023-04-04 12:00:00,124.33,124.48,124.19,124.33,21253.0,122.7931,122.9413,122.6548,122.7931,21253.0
2023-04-04 12:10:00,124.39,124.5,124.28,124.44,19778.0,122.8524,122.961,122.7437,122.9017,19778.0
2023-04-04 12:20:00,124.43,124.67,124.41,124.67,27254.0,122.8919,123.1289,122.8721,123.1289,27254.0
2023-04-04 12:30:00,124.66,124.99,124.66,124.98,32753.0,123.119,123.4449,123.119,123.4351,32753.0
2023-04-04 12:40:00,124.98,125.24,124.9,125.2,48488.0,123.4351,123.6919,123.3561,123.6524,48488.0
2023-04-04 12:50:00,125.21,125.35,125.15,125.31,37834.0,123.6622,123.8005,123.603,123.761,37834.0
2023-04-04 13:00:00,125.32,125.46,125.24,125.4,30324.0,123.7709,123.9091,123.6919,123.8499,30324.0
2023-04-04 13:10:00,125.4,125.46,125.22,125.34,57154.0,123.8499,123.9091,123.6721,123.7906,57154.0
2023-04-04 13:20:00,125.31,125.36,124.94,125.31,39847.0,123.761,123.8104,123.3956,123.761,39847.0
2023-04-04 13:30:00,125.31,125.47,125.17,125.2,29043.0,123.761,123.919,123.6227,123.6524,29043.0
2023-04-04 13:40:00,125.18,125.18,124.91,125.09,19996.0,123.6326,123.6326,123.3659,123.5437,19996.0
2023-04-04 13:50:00,125.12,125.13,124.87,124.87,20976.0,123.5733,123.5832,123.3264,123.3264,20976.0
2023-04-04 14:00:00,124.86,125.02,124.86,124.91,17756.0,123.3166,123.4746,123.3166,123.3659,17756.0
2023-04-04 14:10:00,124.91,125.15,124.91,125.02,21849.0,123.3659,123.603,123.3659,123.4746,21849.0
2023-04-04 14:20:00,125.04,125.06,124.84,124.93,27457.0,123.4943,123.5141,123.2968,123.3857,27457.0
2023-04-04 14:30:00,124.93,125.13,124.87,125.07,30673.0,123.3857,123.5832,123.3264,123.524,30673.0
2023-04-04 14:40:00,125.07,125.08,124.88,125.06,55567.0,123.524,123.5338,123.3363,123.5141,55567.0
2023-04-04 14:50:00,125.06,125.07,124.78,124.8,19923.0,123.5141,123.524,123.2375,123.2573,19923.0
2023-04-04 15:00:00,124.8,125.07,124.78,125.01,24516.0,123.2573,123.524,123.2375,123.4647,24516.0
2023-04-04 15:10:00,125.01,125.16,124.95,125.07,19096.0,123.4647,123.6128,123.4054,123.524,19096.0
2023-04-04 15:20:00,125.08,125.18,125.04,125.04,23267.0,123.5338,123.6326,123.4943,123.4943,23267.0
2023-04-04 15:30:00,125.04,125.12,124.95,125.08,54972.0,123.4943,123.5733,123.4054,123.5338,54972.0
2023-04-04 15:40:00,125.09,125.19,124.98,125.1,62172.0,123.5437,123.6425,123.4351,123.5536,62172.0
2023-04-04 15:50:00,125.11,125.3,125.02,125.3,198977.0,123.5635,123.7511,123.4746,123.7511,198977.0
2023-04-05 09:30:00,125.43,125.81,125.09,125.68,45790.0,123.8795,124.2548,123.5437,124.1264,45790.0
2023-04-05 09:40:00,125.68,126.25,125.68,126.25,26034.0,124.1264,124.6894,124.1264,124.6894,26034.0
2023-04-05 09:50:00,126.24,126.25,125.8,125.8,29973.0,124.6795,124.6894,124.2449,124.2449,29973.0
2023-04-05 10:00:00,125.87,125.96,125.34,125.4,29923.0,124.3141,124.403,123.7906,123.8499,29923.0
2023-04-05 10:10:00,125.43,125.66,125.34,125.59,30286.0,123.8795,124.1067,123.7906,124.0375,30286.0
2023-04-05 10:20:00,125.53,125.64,125.31,125.32,14620.0,123.9783,124.0869,123.761,123.7709,14620.0
2023-04-05 10:30:00,125.29,125.41,125.15,125.28,16503.0,123.7412,123.8598,123.603,123.7314,16503.0
2023-04-05 10:40:00,125.31,125.35,125.06,125.12,20507.0,123.761,123.8005,123.5141,123.5733,20507.0
2023-04-05 10:50:00,125.08,125.12,124.86,124.93,13838.0,123.5338,123.5733,123.3166,123.3857,13838.0
2023-04-05 11:00:00,124.91,125.16,124.89,125.16,24471.0,123.3659,123.6128,123.3462,123.6128,24471.0
2023-04-05 11:10:00,125.17,125.27,125.05,125.06,25949.0,123.6227,123.7215,123.5042,123.5141,25949.0
2023-04-05 11:20:00,125.07,125.07,124.89,124.89,12950.0,123.524,123.524,123.3462,123.3462,12950.0
2023-04-05 11:30:00,124.89,125.14,124.84,125.0,11969.0,123.3462,123.5931,123.2968,123.4548,11969.0
2023-04-05 11:40:00,125.0,125.15,125.0,125.07,15354.0,123.4548,123.603,123.4548,123.524,15354.0
2023-04-05 11:50:00,125.12,125.39,125.07,125.37,13696.0,123.5733,123.84,123.524,123.8203,13696.0
2023-04-05 12:00:00,125.35,125.47,125.29,125.46,17824.0,123.8005,123.919,123.7412,123.9091,17824.0
2023-04-05 12:10:00,125.48,125.56,125.39,125.52,10425.0,123.9289,124.0079,123.84,123.9684,10425.0
2023-04-05 12:20:00,125.51,125.66,125.5,125.64,12891.0,123.9585,124.1067,123.9486,124.0869,12891.0
2023-04-05 12:30:00,125.64,125.67,125.53,125.55,26824.0,124.0869,124.1165,123.9783,123.998,26824.0
2023-04-05 12:40:00,125.56,125.61,125.33,125.37,18082.0,124.0079,124.0573,123.7807,123.8203,18082.0
2023-04-05 12:50:00,125.34,125.37,125.23,125.26,13475.0,123.7906,123.8203,123.682,123.7116,13475.0
2023-04-05 13:00:00,125.26,125.39,125.14,125.37,22923.0,123.7116,123.84,123.5931,123.8203,22923.0
2023-04-05 13:10:00,125.37,125.63,125.21,125.56,49289.0,123.8203,124.077,123.6622,124.0079,49289.0
2023-04-05 13:20:00,125.58,125.88,125.55,125.85,19788.0,124.0277,124.3239,123.998,124.2943,19788.0
2023-04-05 13:30:00,125.86,126.2,125.86,126.04,75754.0,124.3042,124.64,124.3042,124.482,75754.0
2023-04-05 13:40:00,126.04,126.18,125.9,126.07,20091.0,124.482,124.6202,124.3437,124.5116,20091.0
2023-04-05 13:50:00,126.06,126.14,125.96,125.96,13581.0,124.5017,124.5807,124.403,124.403,13581.0
2023-04-05 14:00:00,125.98,126.04,125.75,125.84,35543.0,124.4227,124.482,124.1956,124.2844,35543.0
2023-04-05 14:10:00,125.86,125.89,125.7,125.8,17116.0,124.3042,124.3338,124.1462,124.2449,17116.0
2023-04-05 14:20:00,125.75,125.78,125.54,125.57,19657.0,124.1956,124.2252,123.9882,124.0178,19657.0
2023-04-05 14:30:00,125.57,125.75,125.54,125.64,19000.0,124.0178,124.1956,123.9882,124.0869,19000.0
2023-04-05 14:40:00,125.64,125.66,125.5,125.52,18391.0,124.0869,124.1067,123.9486,123.9684,18391.0
2023-04-05 14:50:00,125.52,125.63,125.5,125.6,26662.0,123.9684,124.077,123.9486,124.0474,26662.0
2023-04-05 15:00:00,125.62,125.74,125.57,125.58,21634.0,124.0672,124.1857,124.0178,124.0277,21634.0
2023-04-05 15:10:00,125.61,125.7,125.54,125.63,18219.0,124.0573,124.1462,123.9882,124.077,18219.0
2023-04-05 15:20:00,125.62,125.9,125.62,125.78,31486.0,124.0672,124.3437,124.0672,124.2252,31486.0
2023-04-05 15:30:00,125.78,125.93,125.75,125.91,38485.0,124.2252,124.3733,124.1956,124.3536,38485.0
2023-04-05 15:40:00,125.91,126.17,125.85,126.16,86959.0,124.3536,124.6104,124.2943,124.6005,86959.0
2023-04-05 15:50:00,126.18,126.27,126.06,126.16,221662.0,124.6202,124.7091,124.5017,124.6005,221662.0
2023-04-06 09:30:00,125.8,125.95,125.2,125.85,34227.0,124.2449,124.3931,123.6524,124.2943,34227.0
2023-04-06 09:40:00,125.87,125.9,125.59,125.68,18067.0,124.3141,124.3437,124.0375,124.1264,18067.0
2023-04-06 09:50:00,125.65,125.69,125.53,125.57,10428.0,124.0968,124.1363,123.9783,124.0178,10428.0
2023-04-06 10:00:00,125.59,125.68,125.2,125.27,17970.0,124.0375,124.1264,123.6524,123.7215,17970.0
2023-04-06 10:10:00,125.29,125.39,125.09,125.09,19457.0,123.7412,123.84,123.5437,123.5437,19457.0
2023-04-06 10:20:00,125.08,125.09,124.75,124.8,42531.0,123.5338,123.5437,123.2079,123.2573,42531.0
2023-04-06 10:30:00,124.8,125.48,124.8,125.41,23911.0,123.2573,123.9289,123.2573,123.8598,23911.0
2023-04-06 10:40:00,125.44,125.45,125.2,125.31,12515.0,123.8894,123.8993,123.6524,123.761,12515.0
2023-04-06 10:50:00,125.26,125.32,125.17,125.18,11305.0,123.7116,123.7709,123.6227,123.6326,11305.0
2023-04-06 11:00:00,125.2,125.29,125.12,125.26,17630.0,123.6524,123.7412,123.5733,123.7116,17630.0
2023-04-06 11:10:00,125.24,125.26,125.15,125.2,14810.0,123.6919,123.7116,123.603,123.6524,14810.0
2023-04-06 11:20:00,125.23,125.4,125.2,125.37,16583.0,123.682,123.8499,123.6524,123.8203,16583.0
2023-04-06 11:30:00,125.36,125.6,125.31,125.59,6833.0,123.8104,124.0474,123.761,124.0375,6833.0
2023-04-06 11:40:00,125.59,125.82,125.57,125.77,11228.0,124.0375,124.2647,124.0178,124.2153,11228.0
2023-04-06 11:50:00,125.74,125.76,125.56,125.56,5298.0,124.1857,124.2054,124.0079,124.0079,5298.0
2023-04-06 12:00:00,125.63,125.76,125.52,125.64,11978.0,124.077,124.2054,123.9684,124.0869,11978.0
2023-04-06 12:10:00,125.66,125.79,125.63,125.78,7078.0,124.1067,124.2351,124.077,124.2252,7078.0
2023-04-06 12:20:00,125.79,125.96,125.78,125.95,11290.0,124.2351,124.403,124.2252,124.3931,11290.0
2023-04-06 12:30:00,125.96,126.03,125.87,125.87,12432.0,124.403,124.4721,124.3141,124.3141,12432.0
2023-04-06 12:40:00,125.86,125.96,125.85,125.96,7213.0,124.3042,124.403,124.2943,124.403,7213.0
2023-04-06 12:50:00,125.96,126.01,125.83,125.83,14389.0,124.403,124.4523,124.2746,124.2746,14389.0
2023-04-06 13:00:00,125.86,126.04,125.83,125.98,10549.0,124.3042,124.482,124.2746,124.4227,10549.0
2023-04-06 13:10:00,126.0,126.05,125.89,125.89,12487.0,124.4425,124.4918,124.3338,124.3338,12487.0
2023-04-06 13:20:00,125.89,125.92,125.81,125.81,8005.0,124.3338,124.3635,124.2548,124.2548,8005.0
2023-04-06 13:30:00,125.83,125.86,125.61,125.78,24032.0,124.2746,124.3042,124.0573,124.2252,24032.0
2023-04-06 13:40:00,125.76,125.76,125.6,125.65,12156.0,124.2054,124.2054,124.0474,124.0968,12156.0
2023-04-06 13:50:00,125.65,125.69,125.51,125.61,23878.0,124.0968,124.1363,123.9585,124.0573,23878.0
2023-04-06 14:00:00,125.61,125.63,125.55,125.6,12241.0,124.0573,124.077,123.998,124.0474,12241.0
2023-04-06 14:10:00,125.61,125.63,125.51,125.57,15033.0,124.0573,124.077,123.9585,124.0178,15033.0
2023-04-06 14:20:00,125.57,125.57,125.45,125.47,32354.0,124.0178,124.0178,123.8993,123.919,32354.0
2023-04-06 14:30:00,125.47,125.5,125.39,125.43,31290.0,123.919,123.9486,123.84,123.8795,31290.0
2023-04-06 14:40:00,125.41,125.47,125.27,125.38,33232.0,123.8598,123.919,123.7215,123.8301,33232.0
2023-04-06 14:50:00,125.4,125.44,125.28,125.29,12118.0,123.8499,123.8894,123.7314,123.7412,12118.0
2023-04-06 15:00:00,125.3,125.41,125.29,125.38,23427.0,123.7511,123.8598,123.7412,123.8301,23427.0
2023-04-06 15:10:00,125.38,125.42,125.23,125.25,16933.0,123.8301,123.8696,123.682,123.7017,16933.0
2023-04-06 15:20:00,125.23,125.29,125.11,125.15,57251.0,123.682,123.7412,123.5635,123.603,57251.0
2023-04-06 15:30:00,125.17,125.35,125.11,125.14,61977.0,123.6227,123.8005,123.5635,123.5931,61977.0
2023-04-06 15:40:00,125.14,125.21,124.98,125.07,108197.0,123.5931,123.6622,123.4351,123.524,108197.0
2023-04-06 15:50:00,125.08,125.19,124.98,125.16,181683.0,123.5338,123.6425,123.4351,123.6128,181683.0
2023-04-10 09:30:00,124.79,124.79,124.09,124.47,32905.0,123.2474,123.2474,122.5561,122.9314,32905.0
2023-04-10 09:40:00,124.52,124.52,123.74,124.0,33270.0,122.9808,122.9808,122.2104,122.4672,33270.0
2023-04-10 09:50:00,124.04,124.25,123.99,124.23,26190.0,122.5067,122.7141,122.4573,122.6943,26190.0
2023-04-10 10:00:00,124.29,124.64,124.13,124.62,12224.0,122.7536,123.0993,122.5956,123.0795,12224.0
2023-04-10 10:10:00,124.61,124.78,124.49,124.58,12070.0,123.0696,123.2375,122.9511,123.04,12070.0
2023-04-10 10:20:00,124.57,124.67,124.52,124.53,14054.0,123.0301,123.1289,122.9808,122.9906,14054.0
2023-04-10 10:30:00,124.56,124.66,124.53,124.56,10710.0,123.0203,123.119,122.9906,123.0203,10710.0
2023-04-10 10:40:00,124.59,124.79,124.54,124.77,11177.0,123.0499,123.2474,123.0005,123.2277,11177.0
2023-04-10 10:50:00,124.73,124.74,124.48,124.48,5155.0,123.1882,123.198,122.9413,122.9413,5155.0
2023-04-10 11:00:00,124.48,124.73,124.44,124.7,9214.0,122.9413,123.1882,122.9017,123.1585,9214.0
2023-04-10 11:10:00,124.71,124.82,124.65,124.82,6886.0,123.1684,123.2771,123.1092,123.2771,6886.0
2023-04-10 11:20:00,124.81,124.97,124.77,124.95,14682.0,123.2672,123.4252,123.2277,123.4054,14682.0
2023-04-10 11:30:00,124.97,125.1,124.92,124.95,9400.0,123.4252,123.5536,123.3758,123.4054,9400.0
2023-04-10 11:40:00,124.93,125.11,124.93,125.09,7841.0,123.3857,123.5635,123.3857,123.5437,7841.0
2023-04-10 11:50:00,125.06,125.06,124.9,124.93,10167.0,123.5141,123.5141,123.3561,123.3857,10167.0
2023-04-10 12:00:00,124.91,124.92,124.68,124.78,8634.0,123.3659,123.3758,123.1388,123.2375,8634.0
2023-04-10 12:10:00,124.78,124.94,124.75,124.92,5803.0,123.2375,123.3956,123.2079,123.3758,5803.0
2023-04-10 12:20:00,124.93,125.0,124.85,124.86,9384.0,123.3857,123.4548,123.3067,123.3166,9384.0
2023-04-10 12:30:00,124.88,125.1,124.86,125.1,12989.0,123.3363,123.5536,123.3166,123.5536,12989.0
2023-04-10 12:40:00,125.1,125.19,125.03,125.18,9590.0,123.5536,123.6425,123.4845,123.6326,9590.0
2023-04-10 12:50:00,125.19,125.25,125.09,125.18,10482.0,123.6425,123.7017,123.5437,123.6326,10482.0
2023-04-10 13:00:00,125.18,125.34,125.17,125.33,7938.0,123.6326,123.7906,123.6227,123.7807,7938.0
2023-04-10 13:10:00,125.33,125.42,125.3,125.4,8527.0,123.7807,123.8696,123.7511,123.8499,8527.0
2023-04-10 13:20:00,125.41,125.51,125.32,125.5,21569.0,123.8598,123.9585,123.7709,123.9486,21569.0
2023-04-10 13:30:00,125.5,125.55,125.34,125.41,13361.0,123.9486,123.998,123.7906,123.8598,13361.0
2023-04-10 13:40:00,125.41,125.46,125.36,125.44,12272.0,123.8598,123.9091,123.8104,123.8894,12272.0
2023-04-10 13:50:00,125.45,125.49,125.43,125.48,6500.0,123.8993,123.9388,123.8795,123.9289,6500.0
2023-04-10 14:00:00,125.5,125.63,125.5,125.57,11922.0,123.9486,124.077,123.9486,124.0178,11922.0
2023-04-10 14:10:00,125.56,125.66,125.53,125.66,7384.0,124.0079,124.1067,123.9783,124.1067,7384.0
2023-04-10 14:20:00,125.65,125.75,125.64,125.74,8951.0,124.0968,124.1956,124.0869,124.1857,8951.0
2023-04-10 14:30:00,125.74,125.75,125.57,125.6,13930.0,124.1857,124.1956,124.0178,124.0474,13930.0
2023-04-10 14:40:00,125.59,125.6,125.52,125.57,3847.0,124.0375,124.0474,123.9684,124.0178,3847.0
2023-04-10 14:50:00,125.58,125.72,125.58,125.7,6464.0,124.0277,124.1659,124.0277,124.1462,6464.0
2023-04-10 15:00:00,125.71,125.71,125.5,125.56,27965.0,124.156,124.156,123.9486,124.0079,27965.0
2023-04-10 15:10:00,125.63,125.68,125.58,125.67,7913.0,124.077,124.1264,124.0277,124.1165,7913.0
2023-04-10 15:20:00,125.67,125.8,125.65,125.71,12578.0,124.1165,124.2449,124.0968,124.156,12578.0
2023-04-10 15:30:00,125.73,125.74,125.57,125.65,19928.0,124.1758,124.1857,124.0178,124.0968,19928.0
2023-04-10 15:40:00,125.65,125.69,125.53,125.68,22992.0,124.0968,124.1363,123.9783,124.1264,22992.0
2023-04-10 15:50:00,125.69,125.76,125.52,125.63,143497.0,124.1363,124.2054,123.9684,124.077,143497.0
2023-04-11 09:30:00,125.13,125.58,124.74,125.45,40422.0,123.5832,124.0277,123.198,123.8993,40422.0
2023-04-11 09:40:00,125.44,125.44,125.15,125.23,34422.0,123.8894,123.8894,123.603,123.682,34422.0
2023-04-11 09:50:00,125.25,125.5,125.22,125.42,24628.0,123.7017,123.9486,123.6721,123.8696,24628.0
2023-04-11 10:00:00,125.42,125.6,125.34,125.6,12831.0,123.8696,124.0474,123.7906,124.0474,12831.0
2023-04-11 10:10:00,125.61,125.92,125.43,125.92,13179.0,124.0573,124.3635,123.8795,124.3635,13179.0
2023-04-11 10:20:00,125.94,126.15,125.82,126.09,23754.0,124.3832,124.5906,124.2647,124.5314,23754.0
2023-04-11 10:30:00,126.1,126.15,125.71,125.76,17331.0,124.5412,124.5906,124.156,124.2054,17331.0
2023-04-11 10:40:00,125.74,125.83,125.72,125.74,14915.0,124.1857,124.2746,124.1659,124.1857,14915.0
2023-04-11 10:50:00,125.76,125.8,125.48,125.62,10799.0,124.2054,124.2449,123.9289,124.0672,10799.0
2023-04-11 11:00:00,125.65,125.71,125.43,125.46,9839.0,124.0968,124.156,123.8795,123.9091,9839.0
2023-04-11 11:10:00,125.44,125.93,125.44,125.93,24610.0,123.8894,124.3733,123.8894,124.3733,24610.0
2023-04-11 11:20:00,125.94,126.25,125.91,125.98,28493.0,124.3832,124.6894,124.3536,124.4227,28493.0
2023-04-11 11:30:00,126.0,126.12,125.48,125.77,37622.0,124.4425,124.561,123.9289,124.2153,37622.0
2023-04-11 11:40:00,125.77,126.09,125.77,126.06,10469.0,124.2153,124.5314,124.2153,124.5017,10469.0
2023-04-11 11:50:00,126.08,126.17,125.97,126.03,15325.0,124.5215,124.6104,124.4128,124.4721,15325.0
2023-04-11 12:00:00,126.07,126.11,125.99,125.99,4958.0,124.5116,124.5511,124.4326,124.4326,4958.0
2023-04-11 12:10:00,125.98,125.99,125.94,125.95,5598.0,124.4227,124.4326,124.3832,124.3931,5598.0
2023-04-11 12:20:00,125.95,125.97,125.86,125.94,5935.0,124.3931,124.4128,124.3042,124.3832,5935.0
2023-04-11 12:30:00,125.94,125.94,125.78,125.88,4466.0,124.3832,124.3832,124.2252,124.3239,4466.0
2023-04-11 12:40:00,125.89,125.95,125.82,125.9,4039.0,124.3338,124.3931,124.2647,124.3437,4039.0
2023-04-11 12:50:00,125.94,125.99,125.88,125.89,8368.0,124.3832,124.4326,124.3239,124.3338,8368.0
2023-04-11 13:00:00,125.89,125.89,125.76,125.76,5223.0,124.3338,124.3338,124.2054,124.2054,5223.0
2023-04-11 13:10:00,125.75,125.85,125.7,125.82,5736.0,124.1956,124.2943,124.1462,124.2647,5736.0
2023-04-11 13:20:00,125.8,125.88,125.79,125.88,5612.0,124.2449,124.3239,124.2351,124.3239,5612.0
2023-04-11 13:30:00,125.85,126.02,125.83,125.86,16293.0,124.2943,124.4622,124.2746,124.3042,16293.0
2023-04-11 13:40:00,125.86,126.09,125.84,126.09,8652.0,124.3042,124.5314,124.2844,124.5314,8652.0
2023-04-11 13:50:00,126.11,126.13,126.05,126.1,5023.0,124.5511,124.5709,124.4918,124.5412,5023.0
2023-04-11 14:00:00,126.09,126.13,126.05,126.1,3322.0,124.5314,124.5709,124.4918,124.5412,3322.0
2023-04-11 14:10:00,126.07,126.1,126.0,126.01,11810.0,124.5116,124.5412,124.4425,124.4523,11810.0
2023-04-11 14:20:00,126.05,126.11,126.0,126.0,6107.0,124.4918,124.5511,124.4425,124.4425,6107.0
2023-04-11 14:30:00,126.03,126.09,126.0,126.01,15265.0,124.4721,124.5314,124.4425,124.4523,15265.0
2023-04-11 14:40:00,126.06,126.07,125.99,126.03,6714.0,124.5017,124.5116,124.4326,124.4721,6714.0
2023-04-11 14:50:00,125.99,126.02,125.94,125.97,5719.0,124.4326,124.4622,124.3832,124.4128,5719.0
2023-04-11 15:00:00,125.96,126.0,125.89,125.9,8698.0,124.403,124.4425,124.3338,124.3437,8698.0
2023-04-11 15:10:00,125.95,126.05,125.94,126.01,4962.0,124.3931,124.4918,124.3832,124.4523,4962.0
2023-04-11 15:20:00,126.0,126.04,125.95,125.95,8454.0,124.4425,124.482,124.3931,124.3931,8454.0
2023-04-11 15:30:00,125.97,125.98,125.83,125.84,15086.0,124.4128,124.4227,124.2746,124.2844,15086.0
2023-04-11 15:40:00,125.84,125.84,125.68,125.71,13844.0,124.2844,124.2844,124.1264,124.156,13844.0
2023-04-11 15:50:00,125.7,125.83,125.59,125.7,151658.0,124.1462,124.2746,124.0375,124.1462,151658.0
2023-04-12 09:30:00,126.16,126.86,125.82,126.79,37618.0,124.6005,125.2918,124.2647,125.2227,37618.0
2023-04-12 09:40:00,126.71,126.79,126.51,126.75,15409.0,125.1437,125.2227,124.9462,125.1832,15409.0
2023-04-12 09:50:00,126.76,127.0,126.51,126.51,21536.0,125.1931,125.4301,124.9462,124.9462,21536.0
2023-04-12 10:00:00,126.66,127.08,126.62,126.93,12787.0,125.0943,125.5091,125.0548,125.361,12787.0
2023-04-12 10:10:00,126.93,127.19,126.8,126.96,22861.0,125.361,125.6178,125.2326,125.3906,22861.0
2023-04-12 10:20:00,126.95,126.97,126.68,126.93,18402.0,125.3807,125.4005,125.1141,125.361,18402.0
2023-04-12 10:30:00,126.98,127.0,126.39,126.41,14948.0,125.4104,125.4301,124.8276,124.8474,14948.0
2023-04-12 10:40:00,126.38,126.64,126.33,126.56,19073.0,124.8178,125.0746,124.7684,124.9955,19073.0
2023-04-12 10:50:00,126.54,126.55,126.27,126.32,6896.0,124.9758,124.9857,124.7091,124.7585,6896.0
2023-04-12 11:00:00,126.31,126.37,126.04,126.19,14350.0,124.7486,124.8079,124.482,124.6301,14350.0
2023-04-12 11:10:00,126.21,126.24,126.08,126.08,11356.0,124.6499,124.6795,124.5215,124.5215,11356.0
2023-04-12 11:20:00,126.08,126.21,126.05,126.14,11425.0,124.5215,124.6499,124.4918,124.5807,11425.0
2023-04-12 11:30:00,126.14,126.3,126.08,126.27,17866.0,124.5807,124.7388,124.5215,124.7091,17866.0
2023-04-12 11:40:00,126.3,126.6,126.29,126.56,8644.0,124.7388,125.035,124.7289,124.9955,8644.0
2023-04-12 11:50:00,126.55,126.63,126.51,126.61,8175.0,124.9857,125.0647,124.9462,125.0449,8175.0
2023-04-12 12:00:00,126.62,126.68,126.44,126.52,11052.0,125.0548,125.1141,124.877,124.956,11052.0
2023-04-12 12:10:00,126.51,126.54,126.44,126.45,8744.0,124.9462,124.9758,124.877,124.8869,8744.0
2023-04-12 12:20:00,126.45,126.58,126.44,126.52,10180.0,124.8869,125.0153,124.877,124.956,10180.0
2023-04-12 12:30:00,126.58,126.74,126.58,126.72,9268.0,125.0153,125.1733,125.0153,125.1536,9268.0
2023-04-12 12:40:00,126.73,126.73,126.61,126.65,9205.0,125.1634,125.1634,125.0449,125.0844,9205.0
2023-04-12 12:50:00,126.67,126.84,126.65,126.76,7968.0,125.1042,125.2721,125.0844,125.1931,7968.0
2023-04-12 13:00:00,126.81,126.91,126.68,126.87,13397.0,125.2425,125.3412,125.1141,125.3017,13397.0
2023-04-12 13:10:00,126.94,127.02,126.93,126.98,5950.0,125.3708,125.4499,125.361,125.4104,5950.0
2023-04-12 13:20:00,126.98,127.02,126.96,126.96,5000.0,125.4104,125.4499,125.3906,125.3906,5000.0
2023-04-12 13:30:00,126.97,127.05,126.85,126.86,8660.0,125.4005,125.4795,125.282,125.2918,8660.0
2023-04-12 13:40:00,126.88,126.98,126.86,126.98,11507.0,125.3116,125.4104,125.2918,125.4104,11507.0
2023-04-12 13:50:00,126.98,126.99,126.82,126.87,9918.0,125.4104,125.4202,125.2523,125.3017,9918.0
2023-04-12 14:00:00,126.88,127.06,126.81,126.93,15300.0,125.3116,125.4894,125.2425,125.361,15300.0
2023-04-12 14:10:00,126.92,127.15,126.91,127.13,7427.0,125.3511,125.5782,125.3412,125.5585,7427.0
2023-04-12 14:20:00,127.14,127.17,126.7,126.75,14554.0,125.5684,125.598,125.1338,125.1832,14554.0
2023-04-12 14:30:00,126.75,126.75,126.54,126.56,7577.0,125.1832,125.1832,124.9758,124.9955,7577.0
2023-04-12 14:40:00,126.56,126.67,126.43,126.44,8016.0,124.9955,125.1042,124.8671,124.877,8016.0
2023-04-12 14:50:00,126.46,126.55,126.44,126.49,5775.0,124.8968,124.9857,124.877,124.9264,5775.0
2023-04-12 15:00:00,126.46,126.61,126.43,126.48,10592.0,124.8968,125.0449,124.8671,124.9165,10592.0
2023-04-12 15:10:00,126.48,126.48,126.29,126.36,10587.0,124.9165,124.9165,124.7289,124.798,10587.0
2023-04-12 15:20:00,126.36,126.39,126.25,126.27,15220.0,124.798,124.8276,124.6894,124.7091,15220.0
2023-04-12 15:30:00,126.26,126.36,126.24,126.34,18151.0,124.6993,124.798,124.6795,124.7783,18151.0
2023-04-12 15:40:00,126.34,126.34,126.11,126.13,38094.0,124.7783,124.7783,124.5511,124.5709,38094.0
2023-04-12 15:50:00,126.12,126.22,125.92,126.16,163171.0,124.561,124.6597,124.3635,124.6005,163171.0
2023-04-13 09:30:00,126.67,127.91,126.58,127.89,70760.0,125.1042,126.3289,125.0153,126.3091,70760.0
2023-04-13 09:40:00,127.82,127.91,127.46,127.63,17589.0,126.24,126.3289,125.8844,126.0523,17589.0
2023-04-13 09:50:00,127.62,128.08,127.62,128.08,22084.0,126.0424,126.4968,126.0424,126.4968,22084.0
2023-04-13 10:00:00,128.14,128.16,127.98,128.1,15444.0,126.556,126.5758,126.398,126.5165,15444.0
2023-04-13 10:10:00,128.07,128.6,128.07,128.51,50713.0,126.4869,127.0103,126.4869,126.9214,50713.0
2023-04-13 10:20:00,128.53,128.53,128.26,128.37,30142.0,126.9412,126.9412,126.6745,126.7832,30142.0
2023-04-13 10:30:00,128.34,128.58,128.34,128.53,37155.0,126.7535,126.9906,126.7535,126.9412,37155.0
2023-04-13 10:40:00,128.51,128.72,128.42,128.65,23375.0,126.9214,127.1288,126.8325,127.0597,23375.0
2023-04-13 10:50:00,128.66,128.72,128.34,128.34,8843.0,127.0696,127.1288,126.7535,126.7535,8843.0
2023-04-13 11:00:00,128.38,128.46,128.35,128.39,13635.0,126.793,126.8721,126.7634,126.8029,13635.0
2023-04-13 11:10:00,128.43,128.59,128.41,128.57,8653.0,126.8424,127.0004,126.8227,126.9807,8653.0
2023-04-13 11:20:00,128.59,128.67,128.57,128.62,8348.0,127.0004,127.0795,126.9807,127.0301,8348.0
2023-04-13 11:30:00,128.6,128.61,128.41,128.48,11047.0,127.0103,127.0202,126.8227,126.8918,11047.0
2023-04-13 11:40:00,128.45,128.47,128.32,128.36,8346.0,126.8622,126.8819,126.7338,126.7733,8346.0
2023-04-13 11:50:00,128.34,128.42,128.3,128.42,4657.0,126.7535,126.8325,126.714,126.8325,4657.0
2023-04-13 12:00:00,128.4,128.42,128.31,128.33,5653.0,126.8128,126.8325,126.7239,126.7437,5653.0
2023-04-13 12:10:00,128.33,128.46,128.32,128.43,5625.0,126.7437,126.8721,126.7338,126.8424,5625.0
2023-04-13 12:20:00,128.42,128.43,128.36,128.38,5111.0,126.8325,126.8424,126.7733,126.793,5111.0
2023-04-13 12:30:00,128.38,128.43,128.31,128.32,4890.0,126.793,126.8424,126.7239,126.7338,4890.0
2023-04-13 12:40:00,128.32,128.4,128.25,128.27,6542.0,126.7338,126.8128,126.6647,126.6844,6542.0
2023-04-13 12:50:00,128.27,128.27,128.12,128.12,13770.0,126.6844,126.6844,126.5363,126.5363,13770.0
2023-04-13 13:00:00,128.14,128.15,127.94,127.99,8422.0,126.556,126.5659,126.3585,126.4079,8422.0
2023-04-13 13:10:00,128.02,128.08,127.99,128.04,14462.0,126.4375,126.4968,126.4079,126.4572,14462.0
2023-04-13 13:20:00,128.03,128.14,127.98,127.99,10508.0,126.4474,126.556,126.398,126.4079,10508.0
2023-04-13 13:30:00,128.0,128.0,127.86,127.96,13051.0,126.4177,126.4177,126.2795,126.3782,13051.0
2023-04-13 13:40:00,127.95,128.03,127.94,128.02,8911.0,126.3684,126.4474,126.3585,126.4375,8911.0
2023-04-13 13:50:00,128.03,128.1,127.99,127.99,8929.0,126.4474,126.5165,126.4079,126.4079,8929.0
2023-04-13 14:00:00,127.99,128.0,127.91,127.94,6922.0,126.4079,126.4177,126.3289,126.3585,6922.0
2023-04-13 14:10:00,127.95,128.09,127.95,128.05,4472.0,126.3684,126.5066,126.3684,126.4671,4472.0
2023-04-13 14:20:00,128.05,128.06,127.96,128.0,7468.0,126.4671,126.477,126.3782,126.4177,7468.0
2023-04-13 14:30:00,127.99,128.02,127.92,127.92,13495.0,126.4079,126.4375,126.3387,126.3387,13495.0
2023-04-13 14:40:00,127.88,128.11,127.87,128.11,19652.0,126.2992,126.5264,126.2893,126.5264,19652.0
2023-04-13 14:50:00,128.11,128.13,128.08,128.08,18891.0,126.5264,126.5461,126.4968,126.4968,18891.0
2023-04-13 15:00:00,128.08,128.16,128.05,128.13,13892.0,126.4968,126.5758,126.4671,126.5461,13892.0
2023-04-13 15:10:00,128.13,128.15,128.07,128.15,7048.0,126.5461,126.5659,126.4869,126.5659,7048.0
2023-04-13 15:20:00,128.16,128.22,128.09,128.16,15380.0,126.5758,126.635,126.5066,126.5758,15380.0
2023-04-13 15:30:00,128.15,128.19,128.12,128.14,17069.0,126.5659,126.6054,126.5363,126.556,17069.0
2023-04-13 15:40:00,128.14,128.27,128.13,128.15,33193.0,126.556,126.6844,126.5461,126.5659,33193.0
2023-04-13 15:50:00,128.14,128.32,128.09,128.29,114044.0,126.556,126.7338,126.5066,126.7042,114044.0
2023-04-14 09:30:00,127.98,128.13,127.72,128.01,27028.0,126.398,126.5461,126.1412,126.4276,27028.0
2023-04-14 09:40:00,128.01,128.36,128.01,128.36,5200.0,126.4276,126.7733,126.4276,126.7733,5200.0
2023-04-14 09:50:00,128.32,128.39,128.28,128.34,6274.0,126.7338,126.8029,126.6943,126.7535,6274.0
2023-04-14 10:00:00,128.32,128.53,128.09,128.09,16893.0,126.7338,126.9412,126.5066,126.5066,16893.0
2023-04-14 10:10:00,128.1,128.31,128.06,128.13,8316.0,126.5165,126.7239,126.477,126.5461,8316.0
2023-04-14 10:20:00,128.19,128.19,127.93,127.96,5904.0,126.6054,126.6054,126.3486,126.3782,5904.0
2023-04-14 10:30:00,127.98,128.07,127.87,128.01,8278.0,126.398,126.4869,126.2893,126.4276,8278.0
2023-04-14 10:40:00,127.97,128.14,127.9,128.04,4796.0,126.3881,126.556,126.319,126.4572,4796.0
2023-04-14 10:50:00,128.01,128.08,127.91,127.98,5344.0,126.4276,126.4968,126.3289,126.398,5344.0
2023-04-14 11:00:00,127.99,128.19,127.97,128.19,15035.0,126.4079,126.6054,126.3881,126.6054,15035.0
2023-04-14 11:10:00,128.26,128.36,128.21,128.36,8895.0,126.6745,126.7733,126.6251,126.7733,8895.0
2023-04-14 11:20:00,128.36,128.37,128.1,128.1,7286.0,126.7733,126.7832,126.5165,126.5165,7286.0
2023-04-14 11:30:00,128.09,128.1,127.76,127.77,8130.0,126.5066,126.5165,126.1807,126.1906,8130.0
2023-04-14 11:40:00,127.75,127.91,127.73,127.81,5773.0,126.1708,126.3289,126.1511,126.2301,5773.0
2023-04-14 11:50:00,127.79,127.9,127.75,127.86,5593.0,126.2103,126.319,126.1708,126.2795,5593.0
2023-04-14 12:00:00,127.86,127.89,127.72,127.84,10419.0,126.2795,126.3091,126.1412,126.2597,10419.0
2023-04-14 12:10:00,127.87,128.0,127.86,127.99,30241.0,126.2893,126.4177,126.2795,126.4079,30241.0
2023-04-14 12:20:00,127.98,128.21,127.97,128.21,13261.0,126.398,126.6251,126.3881,126.6251,13261.0
2023-04-14 12:30:00,128.21,128.21,127.97,128.04,36829.0,126.6251,126.6251,126.3881,126.4572,36829.0
2023-04-14 12:40:00,128.05,128.07,127.86,127.95,12359.0,126.4671,126.4869,126.2795,126.3684,12359.0
2023-04-14 12:50:00,127.94,127.97,127.79,127.85,9807.0,126.3585,126.3881,126.2103,126.2696,9807.0
2023-04-14 13:00:00,127.83,128.11,127.79,128.09,12246.0,126.2498,126.5264,126.2103,126.5066,12246.0
2023-04-14 13:10:00,128.1,128.13,128.0,128.09,15671.0,126.5165,126.5461,126.4177,126.5066,15671.0
2023-04-14 13:20:00,128.1,128.18,128.01,128.06,36764.0,126.5165,126.5955,126.4276,126.477,36764.0
2023-04-14 13:30:00,128.01,128.04,127.75,127.76,24677.0,126.4276,126.4572,126.1708,126.1807,24677.0
2023-04-14 13:40:00,127.74,127.88,127.63,127.63,15460.0,126.161,126.2992,126.0523,126.0523,15460.0
2023-04-14 13:50:00,127.64,127.64,127.45,127.52,24199.0,126.0622,126.0622,125.8745,125.9437,24199.0
2023-04-14 14:00:00,127.54,127.63,127.47,127.6,9082.0,125.9634,126.0523,125.8943,126.0227,9082.0
2023-04-14 14:10:00,127.63,127.78,127.62,127.71,9015.0,126.0523,126.2005,126.0424,126.1313,9015.0
2023-04-14 14:20:00,127.67,127.73,127.63,127.73,8399.0,126.0918,126.1511,126.0523,126.1511,8399.0
2023-04-14 14:30:00,127.73,127.74,127.44,127.53,33121.0,126.1511,126.161,125.8647,125.9536,33121.0
2023-04-14 14:40:00,127.53,127.75,127.53,127.72,7329.0,125.9536,126.1708,125.9536,126.1412,7329.0
2023-04-14 14:50:00,127.72,127.81,127.63,127.81,11482.0,126.1412,126.2301,126.0523,126.2301,11482.0
2023-04-14 15:00:00,127.81,127.85,127.71,127.81,9513.0,126.2301,126.2696,126.1313,126.2301,9513.0
2023-04-14 15:10:00,127.82,127.83,127.6,127.64,16225.0,126.24,126.2498,126.0227,126.0622,16225.0
2023-04-14 15:20:00,127.62,127.86,127.62,127.82,12133.0,126.0424,126.2795,126.0424,126.24,12133.0
2023-04-14 15:30:00,127.81,127.84,127.75,127.84,18904.0,126.2301,126.2597,126.1708,126.2597,18904.0
2023-04-14 15:40:00,127.84,128.04,127.81,128.0,24020.0,126.2597,126.4572,126.2301,126.4177,24020.0
2023-04-14 15:50:00,127.98,127.99,127.75,127.89,94997.0,126.398,126.4079,126.1708,126.3091,94997.0
2023-04-17 09:30:00,127.37,127.74,127.26,127.57,37320.0,125.7955,126.161,125.6869,125.9931,37320.0
2023-04-17 09:40:00,127.6,127.7,127.37,127.58,22677.0,126.0227,126.1214,125.7955,126.0029,22677.0
2023-04-17 09:50:00,127.61,127.75,127.44,127.49,14287.0,126.0326,126.1708,125.8647,125.914,14287.0
2023-04-17 10:00:00,127.55,127.55,127.28,127.33,18496.0,125.9733,125.9733,125.7066,125.756,18496.0
2023-04-17 10:10:00,127.38,127.55,127.36,127.48,14673.0,125.8054,125.9733,125.7857,125.9042,14673.0
2023-04-17 10:20:00,127.48,127.58,127.39,127.39,15043.0,125.9042,126.0029,125.8153,125.8153,15043.0
2023-04-17 10:30:00,127.41,127.56,127.29,127.29,12285.0,125.835,125.9832,125.7165,125.7165,12285.0
2023-04-17 10:40:00,127.34,127.42,127.28,127.31,12499.0,125.7659,125.8449,125.7066,125.7363,12499.0
2023-04-17 10:50:00,127.33,127.33,127.12,127.27,11377.0,125.756,125.756,125.5486,125.6968,11377.0
2023-04-17 11:00:00,127.29,127.56,127.24,127.56,12842.0,125.7165,125.9832,125.6671,125.9832,12842.0
2023-04-17 11:10:00,127.54,127.72,127.47,127.6,24391.0,125.9634,126.1412,125.8943,126.0227,24391.0
2023-04-17 11:20:00,127.6,127.62,127.5,127.5,13321.0,126.0227,126.0424,125.9239,125.9239,13321.0
2023-04-17 11:30:00,127.35,127.5,127.31,127.31,16070.0,125.7758,125.9239,125.7363,125.7363,16070.0
2023-04-17 11:40:00,127.31,127.58,127.29,127.58,37835.0,125.7363,126.0029,125.7165,126.0029,37835.0
2023-04-17 11:50:00,127.59,127.63,127.49,127.51,16374.0,126.0128,126.0523,125.914,125.9338,16374.0
2023-04-17 12:00:00,127.51,127.63,127.48,127.58,14505.0,125.9338,126.0523,125.9042,126.0029,14505.0
2023-04-17 12:10:00,127.58,127.58,127.48,127.51,8733.0,126.0029,126.0029,125.9042,125.9338,8733.0
2023-04-17 12:20:00,127.5,127.56,127.44,127.54,8689.0,125.9239,125.9832,125.8647,125.9634,8689.0
2023-04-17 12:30:00,127.56,127.72,127.56,127.7,6240.0,125.9832,126.1412,125.9832,126.1214,6240.0
2023-04-17 12:40:00,127.7,127.76,127.63,127.67,7325.0,126.1214,126.1807,126.0523,126.0918,7325.0
2023-04-17 12:50:00,127.65,127.73,127.62,127.7,6418.0,126.0721,126.1511,126.0424,126.1214,6418.0
2023-04-17 13:00:00,127.7,127.81,127.68,127.76,8649.0,126.1214,126.2301,126.1017,126.1807,8649.0
2023-04-17 13:10:00,127.79,127.99,127.79,127.96,9945.0,126.2103,126.4079,126.2103,126.3782,9945.0
2023-04-17 13:20:00,127.97,127.97,127.82,127.95,5026.0,126.3881,126.3881,126.24,126.3684,5026.0
2023-04-17 13:30:00,127.96,127.98,127.91,127.95,5940.0,126.3782,126.398,126.3289,126.3684,5940.0
2023-04-17 13:40:00,127.96,127.96,127.87,127.91,7236.0,126.3782,126.3782,126.2893,126.3289,7236.0
2023-04-17 13:50:00,127.92,127.96,127.89,127.91,9503.0,126.3387,126.3782,126.3091,126.3289,9503.0
2023-04-17 14:00:00,127.92,127.92,127.79,127.85,7200.0,126.3387,126.3387,126.2103,126.2696,7200.0
2023-04-17 14:10:00,127.84,127.97,127.84,127.93,12240.0,126.2597,126.3881,126.2597,126.3486,12240.0
2023-04-17 14:20:00,127.94,128.14,127.94,128.06,11510.0,126.3585,126.556,126.3585,126.477,11510.0
2023-04-17 14:30:00,128.04,128.2,128.04,128.2,8117.0,126.4572,126.6153,126.4572,126.6153,8117.0
2023-04-17 14:40:00,128.21,128.28,128.21,128.27,12011.0,126.6251,126.6943,126.6251,126.6844,12011.0
2023-04-17 14:50:00,128.26,128.38,128.24,128.38,8780.0,126.6745,126.793,126.6548,126.793,8780.0
2023-04-17 15:00:00,128.39,128.42,128.18,128.19,14939.0,126.8029,126.8325,126.5955,126.6054,14939.0
2023-04-17 15:10:00,128.2,128.2,127.98,128.12,17190.0,126.6153,126.6153,126.398,126.5363,17190.0
2023-04-17 15:20:00,128.12,128.2,128.11,128.19,19458.0,126.5363,126.6153,126.5264,126.6054,19458.0
2023-04-17 15:30:00,128.19,128.22,128.1,128.1,33324.0,126.6054,126.635,126.5165,126.5165,33324.0
2023-04-17 15:40:00,128.1,128.14,128.01,128.13,44367.0,126.5165,126.556,126.4276,126.5461,44367.0
2023-04-17 15:50:00,128.1,128.17,127.98,128.1,108899.0,126.5165,126.5856,126.398,126.5165,108899.0
2023-04-18 09:30:00,128.64,128.81,128.32,128.36,27767.0,127.0498,127.2177,126.7338,126.7733,27767.0
2023-04-18 09:40:00,128.34,128.58,128.27,128.34,8362.0,126.7535,126.9906,126.6844,126.7535,8362.0
2023-04-18 09:50:00,128.27,128.47,128.25,128.41,10359.0,126.6844,126.8819,126.6647,126.8227,10359.0
2023-04-18 10:00:00,128.41,128.46,128.14,128.36,16202.0,126.8227,126.8721,126.556,126.7733,16202.0
2023-04-18 10:10:00,128.35,128.39,128.22,128.36,11755.0,126.7634,126.8029,126.635,126.7733,11755.0
2023-04-18 10:20:00,128.34,128.46,128.16,128.16,10310.0,126.7535,126.8721,126.5758,126.5758,10310.0
2023-04-18 10:30:00,128.15,128.26,128.08,128.2,6294.0,126.5659,126.6745,126.4968,126.6153,6294.0
2023-04-18 10:40:00,128.22,128.31,128.15,128.15,6314.0,126.635,126.7239,126.5659,126.5659,6314.0
2023-04-18 10:50:00,128.16,128.2,128.06,128.16,6711.0,126.5758,126.6153,126.477,126.5758,6711.0
2023-04-18 11:00:00,128.19,128.3,128.09,128.2,11733.0,126.6054,126.714,126.5066,126.6153,11733.0
2023-04-18 11:10:00,128.16,128.2,127.88,127.92,13163.0,126.5758,126.6153,126.2992,126.3387,13163.0
2023-04-18 11:20:00,127.92,128.08,127.82,128.01,9846.0,126.3387,126.4968,126.24,126.4276,9846.0
2023-04-18 11:30:00,128.03,128.19,127.88,127.89,11578.0,126.4474,126.6054,126.2992,126.3091,11578.0
2023-04-18 11:40:00,127.86,128.05,127.85,128.01,6964.0,126.2795,126.4671,126.2696,126.4276,6964.0
2023-04-18 11:50:00,128.0,128.06,127.95,128.01,8181.0,126.4177,126.477,126.3684,126.4276,8181.0
2023-04-18 12:00:00,128.03,128.15,127.95,128.15,6475.0,126.4474,126.5659,126.3684,126.5659,6475.0
2023-04-18 12:10:00,128.15,128.23,128.11,128.15,5414.0,126.5659,126.6449,126.5264,126.5659,5414.0
2023-04-18 12:20:00,128.15,128.29,128.13,128.25,7407.0,126.5659,126.7042,126.5461,126.6647,7407.0
2023-04-18 12:30:00,128.29,128.4,128.28,128.36,5368.0,126.7042,126.8128,126.6943,126.7733,5368.0
2023-04-18 12:40:00,128.34,128.4,128.32,128.4,4500.0,126.7535,126.8128,126.7338,126.8128,4500.0
2023-04-18 12:50:00,128.4,128.58,128.37,128.53,11623.0,126.8128,126.9906,126.7832,126.9412,11623.0
2023-04-18 13:00:00,128.55,128.72,128.5,128.69,11769.0,126.9609,127.1288,126.9116,127.0992,11769.0
2023-04-18 13:10:00,128.69,128.69,128.52,128.62,12925.0,127.0992,127.0992,126.9313,127.0301,12925.0
2023-04-18 13:20:00,128.62,128.69,128.59,128.64,10791.0,127.0301,127.0992,127.0004,127.0498,10791.0
2023-04-18 13:30:00,128.63,128.87,128.63,128.87,18140.0,127.04,127.277,127.04,127.277,18140.0
2023-04-18 13:40:00,128.87,129.07,128.87,129.06,22628.0,127.277,127.4745,127.277,127.4646,22628.0
2023-04-18 13:50:00,129.06,129.09,128.98,129.01,16645.0,127.4646,127.4943,127.3856,127.4153,16645.0
2023-04-18 14:00:00,129.01,129.31,129.01,129.31,59801.0,127.4153,127.7115,127.4153,127.7115,59801.0
2023-04-18 14:10:00,129.3,129.38,129.2,129.25,38961.0,127.7017,127.7807,127.6029,127.6523,38961.0
2023-04-18 14:20:00,129.26,129.26,128.88,129.02,55211.0,127.6622,127.6622,127.2869,127.4251,55211.0
2023-04-18 14:30:00,129.0,129.02,128.79,129.01,71642.0,127.4054,127.4251,127.198,127.4153,71642.0
2023-04-18 14:40:00,129.01,129.08,128.86,129.01,20190.0,127.4153,127.4844,127.2671,127.4153,20190.0
2023-04-18 14:50:00,129.02,129.25,128.99,129.13,25049.0,127.4251,127.6523,127.3955,127.5338,25049.0
2023-04-18 15:00:00,129.12,129.33,129.12,129.14,17982.0,127.5239,127.7313,127.5239,127.5436,17982.0
2023-04-18 15:10:00,129.1,129.23,129.1,129.22,16569.0,127.5041,127.6325,127.5041,127.6227,16569.0
2023-04-18 15:20:00,129.22,129.26,129.1,129.21,16498.0,127.6227,127.6622,127.5041,127.6128,16498.0
2023-04-18 15:30:00,129.2,129.2,128.98,129.0,34700.0,127.6029,127.6029,127.3856,127.4054,34700.0
2023-04-18 15:40:00,129.01,129.22,128.95,129.08,30080.0,127.4153,127.6227,127.356,127.4844,30080.0
2023-04-18 15:50:00,129.09,129.12,128.95,129.04,123365.0,127.4943,127.5239,127.356,127.4449,123365.0
2023-04-19 09:30:00,128.58,128.9,128.06,128.78,39578.0,126.9906,127.3066,126.477,127.1881,39578.0
2023-04-19 09:40:00,128.81,128.81,128.34,128.61,17479.0,127.2177,127.2177,126.7535,127.0202,17479.0
2023-04-19 09:50:00,128.65,128.71,128.46,128.49,19017.0,127.0597,127.119,126.8721,126.9017,19017.0
2023-04-19 10:00:00,128.5,128.5,128.32,128.48,12616.0,126.9116,126.9116,126.7338,126.8918,12616.0
2023-04-19 10:10:00,128.46,128.5,128.32,128.48,16068.0,126.8721,126.9116,126.7338,126.8918,16068.0
2023-04-19 10:20:00,128.47,128.48,128.29,128.46,15815.0,126.8819,126.8918,126.7042,126.8721,15815.0
2023-04-19 10:30:00,128.47,128.6,128.47,128.55,12446.0,126.8819,127.0103,126.8819,126.9609,12446.0
2023-04-19 10:40:00,128.56,128.6,128.31,128.44,15225.0,126.9708,127.0103,126.7239,126.8523,15225.0
2023-04-19 10:50:00,128.45,128.6,128.43,128.6,11901.0,126.8622,127.0103,126.8424,127.0103,11901.0
2023-04-19 11:00:00,128.6,128.61,128.5,128.57,16372.0,127.0103,127.0202,126.9116,126.9807,16372.0
2023-04-19 11:10:00,128.55,128.56,128.44,128.49,10649.0,126.9609,126.9708,126.8523,126.9017,10649.0
2023-04-19 11:20:00,128.46,128.54,128.37,128.52,13141.0,126.8721,126.9511,126.7832,126.9313,13141.0
2023-04-19 11:30:00,128.55,128.6,128.43,128.5,9488.0,126.9609,127.0103,126.8424,126.9116,9488.0
2023-04-19 11:40:00,128.5,128.68,128.45,128.57,18108.0,126.9116,127.0893,126.8622,126.9807,18108.0
2023-04-19 11:50:00,128.59,128.81,128.59,128.76,8749.0,127.0004,127.2177,127.0004,127.1683,8749.0
2023-04-19 12:00:00,128.75,128.78,128.63,128.64,6475.0,127.1585,127.1881,127.04,127.0498,6475.0
2023-04-19 12:10:00,128.65,128.68,128.46,128.5,16910.0,127.0597,127.0893,126.8721,126.9116,16910.0
2023-04-19 12:20:00,128.5,128.64,128.49,128.56,9108.0,126.9116,127.0498,126.9017,126.9708,9108.0
2023-04-19 12:30:00,128.58,128.66,128.51,128.57,9199.0,126.9906,127.0696,126.9214,126.9807,9199.0
2023-04-19 12:40:00,128.59,128.68,128.54,128.56,8482.0,127.0004,127.0893,126.9511,126.9708,8482.0
2023-04-19 12:50:00,128.54,128.63,128.48,128.52,8791.0,126.9511,127.04,126.8918,126.9313,8791.0
2023-04-19 13:00:00,128.52,128.59,128.47,128.58,11974.0,126.9313,127.0004,126.8819,126.9906,11974.0
2023-04-19 13:10:00,128.58,128.6,128.43,128.47,7338.0,126.9906,127.0103,126.8424,126.8819,7338.0
2023-04-19 13:20:00,128.42,128.52,128.42,128.5,6407.0,126.8325,126.9313,126.8325,126.9116,6407.0
2023-04-19 13:30:00,128.46,128.48,128.42,128.45,4309.0,126.8721,126.8918,126.8325,126.8622,4309.0
2023-04-19 13:40:00,128.44,128.44,128.3,128.36,18070.0,126.8523,126.8523,126.714,126.7733,18070.0
2023-04-19 13:50:00,128.35,128.51,128.35,128.42,7550.0,126.7634,126.9214,126.7634,126.8325,7550.0
2023-04-19 14:00:00,128.43,128.56,128.43,128.53,58977.0,126.8424,126.9708,126.8424,126.9412,58977.0
2023-04-19 14:10:00,128.55,128.57,128.45,128.46,3260.0,126.9609,126.9807,126.8622,126.8721,3260.0
2023-04-19 14:20:00,128.48,128.62,128.47,128.61,6687.0,126.8918,127.0301,126.8819,127.0202,6687.0
2023-04-19 14:30:00,128.62,128.75,128.55,128.75,9162.0,127.0301,127.1585,126.9609,127.1585,9162.0
2023-04-19 14:40:00,128.75,128.8,128.65,128.71,9675.0,127.1585,127.2079,127.0597,127.119,9675.0
2023-04-19 14:50:00,128.71,128.71,128.53,128.63,10209.0,127.119,127.119,126.9412,127.04,10209.0
2023-04-19 15:00:00,128.64,128.64,128.48,128.52,14162.0,127.0498,127.0498,126.8918,126.9313,14162.0
2023-04-19 15:10:00,128.53,128.59,128.5,128.53,9375.0,126.9412,127.0004,126.9116,126.9412,9375.0
2023-04-19 15:20:00,128.53,128.57,128.5,128.53,7676.0,126.9412,126.9807,126.9116,126.9412,7676.0
2023-04-19 15:30:00,128.49,128.5,128.37,128.37,13558.0,126.9017,126.9116,126.7832,126.7832,13558.0
2023-04-19 15:40:00,128.39,128.41,128.1,128.15,24565.0,126.8029,126.8227,126.5165,126.5659,24565.0
2023-04-19 15:50:00,128.12,128.25,128.07,128.18,66464.0,126.5363,126.6647,126.4869,126.5955,66464.0
2023-04-20 09:30:00,128.28,128.93,128.15,128.81,44451.0,126.6943,127.3362,126.5659,127.2177,44451.0
2023-04-20 09:40:00,128.81,128.84,128.55,128.72,12265.0,127.2177,127.2474,126.9609,127.1288,12265.0
2023-04-20 09:50:00,128.73,129.07,128.72,128.93,15468.0,127.1387,127.4745,127.1288,127.3362,15468.0
2023-04-20 10:00:00,128.94,129.36,128.93,129.26,25079.0,127.3461,127.7609,127.3362,127.6622,25079.0
2023-04-20 10:10:00,129.26,129.56,129.26,129.36,22410.0,127.6622,127.9585,127.6622,127.7609,22410.0
2023-04-20 10:20:00,129.35,129.37,129.19,129.32,21336.0,127.7511,127.7708,127.593,127.7214,21336.0
2023-04-20 10:30:00,129.39,129.58,129.27,129.28,21556.0,127.7906,127.9782,127.672,127.6819,21556.0
2023-04-20 10:40:00,129.19,129.36,129.11,129.18,14753.0,127.593,127.7609,127.514,127.5832,14753.0
2023-04-20 10:50:00,129.18,129.34,129.17,129.2,19755.0,127.5832,127.7412,127.5733,127.6029,19755.0
2023-04-20 11:00:00,129.26,129.3,129.01,129.05,9893.0,127.6622,127.7017,127.4153,127.4548,9893.0
2023-04-20 11:10:00,129.07,129.24,129.06,129.18,11602.0,127.4745,127.6424,127.4646,127.5832,11602.0
2023-04-20 11:20:00,129.19,129.19,129.05,129.19,13194.0,127.593,127.593,127.4548,127.593,13194.0
2023-04-20 11:30:00,129.18,129.23,129.11,129.21,9612.0,127.5832,127.6325,127.514,127.6128,9612.0
2023-04-20 11:40:00,129.21,129.31,129.12,129.2,111043.0,127.6128,127.7115,127.5239,127.6029,111043.0
2023-04-20 11:50:00,129.21,129.22,129.09,129.09,14706.0,127.6128,127.6227,127.4943,127.4943,14706.0
2023-04-20 12:00:00,129.09,129.1,128.87,128.91,18499.0,127.4943,127.5041,127.277,127.3165,18499.0
2023-04-20 12:10:00,128.91,128.91,128.76,128.82,14793.0,127.3165,127.3165,127.1683,127.2276,14793.0
2023-04-20 12:20:00,128.82,128.83,128.61,128.65,22124.0,127.2276,127.2375,127.0202,127.0597,22124.0
2023-04-20 12:30:00,128.65,128.71,128.56,128.6,21864.0,127.0597,127.119,126.9708,127.0103,21864.0
2023-04-20 12:40:00,128.58,128.89,128.57,128.86,13443.0,126.9906,127.2967,126.9807,127.2671,13443.0
2023-04-20 12:50:00,128.87,129.02,128.85,129.01,9567.0,127.277,127.4251,127.2572,127.4153,9567.0
2023-04-20 13:00:00,129.01,129.12,128.95,129.09,10327.0,127.4153,127.5239,127.356,127.4943,10327.0
2023-04-20 13:10:00,129.09,129.12,128.95,128.97,8424.0,127.4943,127.5239,127.356,127.3758,8424.0
2023-04-20 13:20:00,128.97,129.04,128.94,128.98,9700.0,127.3758,127.4449,127.3461,127.3856,9700.0
2023-04-20 13:30:00,128.98,129.06,128.98,129.06,9701.0,127.3856,127.4646,127.3856,127.4646,9701.0
2023-04-20 13:40:00,129.05,129.09,128.9,128.91,7400.0,127.4548,127.4943,127.3066,127.3165,7400.0
2023-04-20 13:50:00,128.92,128.95,128.78,128.83,15333.0,127.3264,127.356,127.1881,127.2375,15333.0
2023-04-20 14:00:00,128.82,128.84,128.71,128.77,10670.0,127.2276,127.2474,127.119,127.1782,10670.0
2023-04-20 14:10:00,128.75,128.88,128.71,128.88,14168.0,127.1585,127.2869,127.119,127.2869,14168.0
2023-04-20 14:20:00,128.86,128.86,128.73,128.74,38614.0,127.2671,127.2671,127.1387,127.1486,38614.0
2023-04-20 14:30:00,128.71,128.75,128.59,128.65,13191.0,127.119,127.1585,127.0004,127.0597,13191.0
2023-04-20 14:40:00,128.63,128.64,128.5,128.53,11215.0,127.04,127.0498,126.9116,126.9412,11215.0
2023-04-20 14:50:00,128.54,128.62,128.46,128.59,10619.0,126.9511,127.0301,126.8721,127.0004,10619.0
2023-04-20 15:00:00,128.59,128.62,128.46,128.58,12428.0,127.0004,127.0301,126.8721,126.9906,12428.0
2023-04-20 15:10:00,128.54,128.54,128.33,128.39,12118.0,126.9511,126.9511,126.7437,126.8029,12118.0
2023-04-20 15:20:00,128.38,128.44,128.34,128.39,13005.0,126.793,126.8523,126.7535,126.8029,13005.0
2023-04-20 15:30:00,128.41,128.63,128.41,128.62,17345.0,126.8227,127.04,126.8227,127.0301,17345.0
2023-04-20 15:40:00,128.63,128.76,128.58,128.75,21861.0,127.04,127.1683,126.9906,127.1585,21861.0
2023-04-20 15:50:00,128.73,128.87,128.54,128.81,104854.0,127.1387,127.277,126.9511,127.2177,104854.0
2023-04-21 09:30:00,129.05,130.11,128.97,129.98,79900.0,127.4548,128.5017,127.3758,128.3733,79900.0
2023-04-21 09:40:00,129.98,130.12,129.77,129.8,15750.0,128.3733,128.5115,128.1659,128.1955,15750.0
2023-04-21 09:50:00,129.73,129.73,129.25,129.42,12565.0,128.1264,128.1264,127.6523,127.8202,12565.0
2023-04-21 10:00:00,129.46,129.5,129.27,129.33,53724.0,127.8597,127.8992,127.672,127.7313,53724.0
2023-04-21 10:10:00,129.34,129.96,129.33,129.9,23860.0,127.7412,128.3535,127.7313,128.2943,23860.0
2023-04-21 10:20:00,129.92,129.93,129.74,129.76,66458.0,128.314,128.3239,128.1362,128.156,66458.0
2023-04-21 10:30:00,129.68,129.8,129.64,129.69,8360.0,128.077,128.1955,128.0375,128.0869,8360.0
2023-04-21 10:40:00,129.67,129.72,129.39,129.43,8095.0,128.0671,128.1165,127.7906,127.8301,8095.0
2023-04-21 10:50:00,129.45,129.47,129.31,129.44,7922.0,127.8498,127.8696,127.7115,127.8399,7922.0
2023-04-21 11:00:00,129.44,129.57,129.43,129.45,6725.0,127.8399,127.9683,127.8301,127.8498,6725.0
2023-04-21 11:10:00,129.45,129.53,129.37,129.44,8532.0,127.8498,127.9288,127.7708,127.8399,8532.0
2023-04-21 11:20:00,129.38,129.38,129.25,129.38,6834.0,127.7807,127.7807,127.6523,127.7807,6834.0
2023-04-21 11:30:00,129.36,129.37,129.13,129.13,13213.0,127.7609,127.7708,127.5338,127.5338,13213.0
2023-04-21 11:40:00,129.15,129.25,129.08,129.08,17931.0,127.5535,127.6523,127.4844,127.4844,17931.0
2023-04-21 11:50:00,129.07,129.24,129.04,129.18,7504.0,127.4745,127.6424,127.4449,127.5832,7504.0
2023-04-21 12:00:00,129.2,129.31,129.17,129.22,7101.0,127.6029,127.7115,127.5733,127.6227,7101.0
2023-04-21 12:10:00,129.2,129.2,129.13,129.19,5811.0,127.6029,127.6029,127.5338,127.593,5811.0
2023-04-21 12:20:00,129.17,129.2,129.09,129.15,7581.0,127.5733,127.6029,127.4943,127.5535,7581.0
2023-04-21 12:30:00,129.15,129.16,129.07,129.15,6781.0,127.5535,127.5634,127.4745,127.5535,6781.0
2023-04-21 12:40:00,129.15,129.32,129.09,129.3,11221.0,127.5535,127.7214,127.4943,127.7017,11221.0
2023-04-21 12:50:00,129.3,129.37,129.27,129.31,7987.0,127.7017,127.7708,127.672,127.7115,7987.0
2023-04-21 13:00:00,129.32,129.41,129.29,129.37,9221.0,127.7214,127.8103,127.6918,127.7708,9221.0
2023-04-21 13:10:00,129.35,129.35,129.2,129.22,7609.0,127.7511,127.7511,127.6029,127.6227,7609.0
2023-04-21 13:20:00,129.22,129.31,129.18,129.29,11269.0,127.6227,127.7115,127.5832,127.6918,11269.0
2023-04-21 13:30:00,129.28,129.44,129.28,129.44,9060.0,127.6819,127.8399,127.6819,127.8399,9060.0
2023-04-21 13:40:00,129.44,129.49,129.33,129.37,19037.0,127.8399,127.8893,127.7313,127.7708,19037.0
2023-04-21 13:50:00,129.37,129.37,129.09,129.09,42147.0,127.7708,127.7708,127.4943,127.4943,42147.0
2023-04-21 14:00:00,129.11,129.32,129.09,129.22,18348.0,127.514,127.7214,127.4943,127.6227,18348.0
2023-04-21 14:10:00,129.23,129.33,129.2,129.2,7185.0,127.6325,127.7313,127.6029,127.6029,7185.0
2023-04-21 14:20:00,129.21,129.24,129.15,129.22,11024.0,127.6128,127.6424,127.5535,127.6227,11024.0
2023-04-21 14:30:00,129.24,129.29,129.03,129.03,15875.0,127.6424,127.6918,127.435,127.435,15875.0
2023-04-21 14:40:00,129.03,129.08,128.94,129.03,14931.0,127.435,127.4844,127.3461,127.435,14931.0
2023-04-21 14:50:00,129.03,129.08,128.91,128.95,18000.0,127.435,127.4844,127.3165,127.356,18000.0
2023-04-21 15:00:00,128.94,128.98,128.83,128.95,23633.0,127.3461,127.3856,127.2375,127.356,23633.0
2023-04-21 15:10:00,128.97,129.03,128.92,129.0,19286.0,127.3758,127.435,127.3264,127.4054,19286.0
2023-04-21 15:20:00,129.0,129.09,128.96,129.07,17638.0,127.4054,127.4943,127.3659,127.4745,17638.0
2023-04-21 15:30:00,129.07,129.2,129.01,129.03,34601.0,127.4745,127.6029,127.4153,127.435,34601.0
2023-04-21 15:40:00,129.02,129.06,128.87,128.95,55621.0,127.4251,127.4646,127.277,127.356,55621.0
2023-04-21 15:50:00,128.92,129.14,128.69,129.12,139125.0,127.3264,127.5436,127.0992,127.5239,139125.0
2023-04-24 09:30:00,128.8,129.11,128.5,129.01,26979.0,127.2079,127.514,126.9116,127.4153,26979.0
2023-04-24 09:40:00,129.07,129.2,128.99,129.07,7808.0,127.4745,127.6029,127.3955,127.4745,7808.0
2023-04-24 09:50:00,129.1,129.5,129.09,129.43,14927.0,127.5041,127.8992,127.4943,127.8301,14927.0
2023-04-24 10:00:00,129.44,129.49,129.25,129.42,17596.0,127.8399,127.8893,127.6523,127.8202,17596.0
2023-04-24 10:10:00,129.46,129.46,129.15,129.25,11589.0,127.8597,127.8597,127.5535,127.6523,11589.0
2023-04-24 10:20:00,129.25,129.33,129.17,129.25,15906.0,127.6523,127.7313,127.5733,127.6523,15906.0
2023-04-24 10:30:00,129.25,129.25,128.86,128.93,12479.0,127.6523,127.6523,127.2671,127.3362,12479.0
2023-04-24 10:40:00,128.94,129.05,128.79,129.03,14634.0,127.3461,127.4548,127.198,127.435,14634.0
2023-04-24 10:50:00,129.03,129.13,128.94,128.95,17087.0,127.435,127.5338,127.3461,127.356,17087.0
2023-04-24 11:00:00,128.96,129.0,128.72,128.79,23435.0,127.3659,127.4054,127.1288,127.198,23435.0
2023-04-24 11:10:00,128.81,128.9,128.7,128.83,10790.0,127.2177,127.3066,127.1091,127.2375,10790.0
2023-04-24 11:20:00,128.8,128.8,128.64,128.76,7448.0,127.2079,127.2079,127.0498,127.1683,7448.0
2023-04-24 11:30:00,128.79,128.87,128.73,128.87,3878.0,127.198,127.277,127.1387,127.277,3878.0
2023-04-24 11:40:00,128.85,128.85,128.57,128.59,12273.0,127.2572,127.2572,126.9807,127.0004,12273.0
2023-04-24 11:50:00,128.57,128.59,128.34,128.44,30643.0,126.9807,127.0004,126.7535,126.8523,30643.0
2023-04-24 12:00:00,128.43,128.57,128.28,128.33,14061.0,126.8424,126.9807,126.6943,126.7437,14061.0
2023-04-24 12:10:00,128.31,128.43,128.3,128.42,9352.0,126.7239,126.8424,126.714,126.8325,9352.0
2023-04-24 12:20:00,128.47,128.52,128.38,128.46,3933.0,126.8819,126.9313,126.793,126.8721,3933.0
2023-04-24 12:30:00,128.46,128.48,128.35,128.36,21437.0,126.8721,126.8918,126.7634,126.7733,21437.0
2023-04-24 12:40:00,128.35,128.35,128.22,128.33,16223.0,126.7634,126.7634,126.635,126.7437,16223.0
2023-04-24 12:50:00,128.34,128.42,128.3,128.42,6875.0,126.7535,126.8325,126.714,126.8325,6875.0
2023-04-24 13:00:00,128.43,128.67,128.42,128.54,10674.0,126.8424,127.0795,126.8325,126.9511,10674.0
2023-04-24 13:10:00,128.51,128.6,128.49,128.52,8239.0,126.9214,127.0103,126.9017,126.9313,8239.0
2023-04-24 13:20:00,128.5,128.52,128.46,128.47,12459.0,126.9116,126.9313,126.8721,126.8819,12459.0
2023-04-24 13:30:00,128.47,128.47,128.34,128.37,11615.0,126.8819,126.8819,126.7535,126.7832,11615.0
2023-04-24 13:40:00,128.34,128.4,128.29,128.39,21076.0,126.7535,126.8128,126.7042,126.8029,21076.0
2023-04-24 13:50:00,128.39,128.76,128.39,128.65,24685.0,126.8029,127.1683,126.8029,127.0597,24685.0
2023-04-24 14:00:00,128.65,128.81,128.64,128.79,20378.0,127.0597,127.2177,127.0498,127.198,20378.0
2023-04-24 14:10:00,128.81,128.87,128.72,128.81,16698.0,127.2177,127.277,127.1288,127.2177,16698.0
2023-04-24 14:20:00,128.8,128.88,128.77,128.84,12391.0,127.2079,127.2869,127.1782,127.2474,12391.0
2023-04-24 14:30:00,128.83,128.86,128.76,128.84,8670.0,127.2375,127.2671,127.1683,127.2474,8670.0
2023-04-24 14:40:00,128.83,128.87,128.76,128.8,9669.0,127.2375,127.277,127.1683,127.2079,9669.0
2023-04-24 14:50:00,128.81,128.84,128.7,128.72,11226.0,127.2177,127.2474,127.1091,127.1288,11226.0
2023-04-24 15:00:00,128.72,128.87,128.71,128.84,11799.0,127.1288,127.277,127.119,127.2474,11799.0
2023-04-24 15:10:00,128.86,128.95,128.85,128.94,10106.0,127.2671,127.356,127.2572,127.3461,10106.0
2023-04-24 15:20:00,128.94,129.01,128.88,128.97,9389.0,127.3461,127.4153,127.2869,127.3758,9389.0
2023-04-24 15:30:00,128.97,129.11,128.94,129.11,11573.0,127.3758,127.514,127.3461,127.514,11573.0
2023-04-24 15:40:00,129.17,129.49,129.14,129.48,13401.0,127.5733,127.8893,127.5436,127.8794,13401.0
2023-04-24 15:50:00,129.46,129.61,129.32,129.51,99502.0,127.8597,128.0078,127.7214,127.9091,99502.0
2023-04-25 09:30:00,128.99,129.84,128.96,129.74,32698.0,127.3955,128.235,127.3659,128.1362,32698.0
2023-04-25 09:40:00,129.77,129.85,129.54,129.61,10742.0,128.1659,128.2449,127.9387,128.0078,10742.0
2023-04-25 09:50:00,129.6,129.69,129.37,129.38,7419.0,127.998,128.0869,127.7708,127.7807,7419.0
2023-04-25 10:00:00,129.31,129.52,129.31,129.44,14297.0,127.7115,127.919,127.7115,127.8399,14297.0
2023-04-25 10:10:00,129.44,129.44,129.27,129.41,9252.0,127.8399,127.8399,127.672,127.8103,9252.0
2023-04-25 10:20:00,129.43,129.44,129.32,129.44,21067.0,127.8301,127.8399,127.7214,127.8399,21067.0
2023-04-25 10:30:00,129.44,129.44,129.28,129.42,21258.0,127.8399,127.8399,127.6819,127.8202,21258.0
2023-04-25 10:40:00,129.42,129.78,129.4,129.72,59976.0,127.8202,128.1757,127.8004,128.1165,59976.0
2023-04-25 10:50:00,129.7,129.73,129.56,129.61,17857.0,128.0967,128.1264,127.9585,128.0078,17857.0
2023-04-25 11:00:00,129.61,129.67,129.51,129.64,20785.0,128.0078,128.0671,127.9091,128.0375,20785.0
2023-04-25 11:10:00,129.66,129.87,129.66,129.75,13973.0,128.0572,128.2646,128.0572,128.1461,13973.0
2023-04-25 11:20:00,129.73,129.76,129.52,129.56,9769.0,128.1264,128.156,127.919,127.9585,9769.0
2023-04-25 11:30:00,129.55,129.64,129.48,129.49,13966.0,127.9486,128.0375,127.8794,127.8893,13966.0
2023-04-25 11:40:00,129.48,129.51,129.42,129.5,12839.0,127.8794,127.9091,127.8202,127.8992,12839.0
2023-04-25 11:50:00,129.47,129.55,129.41,129.55,5014.0,127.8696,127.9486,127.8103,127.9486,5014.0
2023-04-25 12:00:00,129.56,129.63,129.55,129.6,9439.0,127.9585,128.0276,127.9486,127.998,9439.0
2023-04-25 12:10:00,129.6,129.62,129.56,129.56,7121.0,127.998,128.0177,127.9585,127.9585,7121.0
2023-04-25 12:20:00,129.58,129.62,129.42,129.43,8287.0,127.9782,128.0177,127.8202,127.8301,8287.0
2023-04-25 12:30:00,129.4,129.43,129.33,129.37,6701.0,127.8004,127.8301,127.7313,127.7708,6701.0
2023-04-25 12:40:00,129.39,129.42,129.28,129.3,6428.0,127.7906,127.8202,127.6819,127.7017,6428.0
2023-04-25 12:50:00,129.27,129.33,129.24,129.32,5449.0,127.672,127.7313,127.6424,127.7214,5449.0
2023-04-25 13:00:00,129.34,129.44,129.32,129.39,4142.0,127.7412,127.8399,127.7214,127.7906,4142.0
2023-04-25 13:10:00,129.34,129.35,128.97,129.07,6745.0,127.7412,127.7511,127.3758,127.4745,6745.0
2023-04-25 13:20:00,129.1,129.1,128.93,128.99,12386.0,127.5041,127.5041,127.3362,127.3955,12386.0
2023-04-25 13:30:00,128.97,129.06,128.94,129.06,6000.0,127.3758,127.4646,127.3461,127.4646,6000.0
2023-04-25 13:40:00,129.07,129.15,129.0,129.12,4316.0,127.4745,127.5535,127.4054,127.5239,4316.0
2023-04-25 13:50:00,129.13,129.16,129.02,129.02,11635.0,127.5338,127.5634,127.4251,127.4251,11635.0
2023-04-25 14:00:00,129.0,129.07,128.87,128.97,23963.0,127.4054,127.4745,127.277,127.3758,23963.0
2023-04-25 14:10:00,128.98,129.02,128.89,128.91,9441.0,127.3856,127.4251,127.2967,127.3165,9441.0
2023-04-25 14:20:00,128.93,129.13,128.91,129.13,19349.0,127.3362,127.5338,127.3165,127.5338,19349.0
2023-04-25 14:30:00,129.14,129.35,129.14,129.24,22368.0,127.5436,127.7511,127.5436,127.6424,22368.0
2023-04-25 14:40:00,129.24,129.24,129.07,129.09,14956.0,127.6424,127.6424,127.4745,127.4943,14956.0
2023-04-25 14:50:00,129.09,129.13,129.01,129.02,13849.0,127.4943,127.5338,127.4153,127.4251,13849.0
2023-04-25 15:00:00,129.01,129.13,128.94,129.06,11828.0,127.4153,127.5338,127.3461,127.4646,11828.0
2023-04-25 15:10:00,129.05,129.33,128.99,129.26,76992.0,127.4548,127.7313,127.3955,127.6622,76992.0
2023-04-25 15:20:00,129.27,129.49,129.27,129.39,35245.0,127.672,127.8893,127.672,127.7906,35245.0
2023-04-25 15:30:00,129.39,129.63,129.35,129.52,66670.0,127.7906,128.0276,127.7511,127.919,66670.0
2023-04-25 15:40:00,129.52,129.52,129.34,129.38,38750.0,127.919,127.919,127.7412,127.7807,38750.0
2023-04-25 15:50:00,129.3,129.6,129.29,129.5,125677.0,127.7017,127.998,127.6918,127.8992,125677.0
2023-04-26 09:30:00,126.93,126.93,124.09,125.64,349061.0,125.361,125.361,122.5561,124.0869,349061.0
2023-04-26 09:40:00,125.7,127.01,125.51,126.95,159990.0,124.1462,125.44,123.9585,125.3807,159990.0
2023-04-26 09:50:00,126.92,127.04,126.49,126.51,98017.0,125.3511,125.4696,124.9264,124.9462,98017.0
2023-04-26 10:00:00,126.57,126.7,125.33,125.8,90678.0,125.0054,125.1338,123.7807,124.2449,90678.0
2023-04-26 10:10:00,125.73,125.77,125.42,125.55,61994.0,124.1758,124.2153,123.8696,123.998,61994.0
2023-04-26 10:20:00,125.52,126.01,125.47,125.95,82922.0,123.9684,124.4523,123.919,124.3931,82922.0
2023-04-26 10:30:00,125.95,126.16,125.26,125.61,182556.0,124.3931,124.6005,123.7116,124.0573,182556.0
2023-04-26 10:40:00,125.6,125.6,124.76,124.86,151181.0,124.0474,124.0474,123.2178,123.3166,151181.0
2023-04-26 10:50:00,124.8,125.44,124.47,125.12,58236.0,123.2573,123.8894,122.9314,123.5733,58236.0
2023-04-26 11:00:00,125.05,125.8,125.05,125.76,39056.0,123.5042,124.2449,123.5042,124.2054,39056.0
2023-04-26 11:10:00,125.74,125.81,125.6,125.67,32650.0,124.1857,124.2548,124.0474,124.1165,32650.0
2023-04-26 11:20:00,125.74,126.04,125.73,125.92,34589.0,124.1857,124.482,124.1758,124.3635,34589.0
2023-04-26 11:30:00,125.95,126.03,125.74,125.9,59072.0,124.3931,124.4721,124.1857,124.3437,59072.0
2023-04-26 11:40:00,125.9,126.22,125.85,126.1,36514.0,124.3437,124.6597,124.2943,124.5412,36514.0
2023-04-26 11:50:00,126.12,126.24,126.0,126.19,35565.0,124.561,124.6795,124.4425,124.6301,35565.0
2023-04-26 12:00:00,126.2,126.48,126.18,126.42,25916.0,124.64,124.9165,124.6202,124.8573,25916.0
2023-04-26 12:10:00,126.4,126.4,126.16,126.17,29125.0,124.8375,124.8375,124.6005,124.6104,29125.0
2023-04-26 12:20:00,126.17,126.48,126.11,126.41,18013.0,124.6104,124.9165,124.5511,124.8474,18013.0
2023-04-26 12:30:00,126.45,126.73,126.41,126.6,20618.0,124.8869,125.1634,124.8474,125.035,20618.0
2023-04-26 12:40:00,126.61,126.78,126.56,126.64,14881.0,125.0449,125.2128,124.9955,125.0746,14881.0
2023-04-26 12:50:00,126.61,126.72,126.53,126.61,13871.0,125.0449,125.1536,124.9659,125.0449,13871.0
2023-04-26 13:00:00,126.67,126.71,126.34,126.35,23093.0,125.1042,125.1437,124.7783,124.7881,23093.0
2023-04-26 13:10:00,126.38,126.48,126.14,126.17,20370.0,124.8178,124.9165,124.5807,124.6104,20370.0
2023-04-26 13:20:00,126.16,126.16,125.99,126.1,32581.0,124.6005,124.6005,124.4326,124.5412,32581.0
2023-04-26 13:30:00,126.11,126.41,126.08,126.41,16968.0,124.5511,124.8474,124.5215,124.8474,16968.0
2023-04-26 13:40:00,126.42,126.55,126.38,126.45,22175.0,124.8573,124.9857,124.8178,124.8869,22175.0
2023-04-26 13:50:00,126.45,126.5,126.33,126.5,26034.0,124.8869,124.9363,124.7684,124.9363,26034.0
2023-04-26 14:00:00,126.53,126.57,126.34,126.43,17014.0,124.9659,125.0054,124.7783,124.8671,17014.0
2023-04-26 14:10:00,126.41,126.48,126.3,126.35,17193.0,124.8474,124.9165,124.7388,124.7881,17193.0
2023-04-26 14:20:00,126.32,126.43,126.24,126.24,36618.0,124.7585,124.8671,124.6795,124.6795,36618.0
2023-04-26 14:30:00,126.24,126.3,125.88,126.06,44024.0,124.6795,124.7388,124.3239,124.5017,44024.0
2023-04-26 14:40:00,126.04,126.07,125.9,125.98,37784.0,124.482,124.5116,124.3437,124.4227,37784.0
2023-04-26 14:50:00,125.96,126.03,125.86,125.91,41046.0,124.403,124.4721,124.3042,124.3536,41046.0
2023-04-26 15:00:00,125.91,125.93,125.71,125.73,45362.0,124.3536,124.3733,124.156,124.1758,45362.0
2023-04-26 15:10:00,125.72,125.77,125.4,125.48,45862.0,124.1659,124.2153,123.8499,123.9289,45862.0
2023-04-26 15:20:00,125.5,125.51,125.27,125.3,51024.0,123.9486,123.9585,123.7215,123.7511,51024.0
2023-04-26 15:30:00,125.29,125.31,124.93,125.12,68550.0,123.7412,123.761,123.3857,123.5733,68550.0
2023-04-26 15:40:00,125.11,125.13,124.84,125.07,107896.0,123.5635,123.5832,123.2968,123.524,107896.0
2023-04-26 15:50:00,125.07,125.3,124.86,125.11,291968.0,123.524,123.7511,123.3166,123.5635,291968.0
2023-04-27 09:30:00,124.22,125.29,124.05,124.8,97471.0,122.6845,123.7412,122.5166,123.2573,97471.0
2023-04-27 09:40:00,124.72,124.79,124.14,124.79,29653.0,123.1783,123.2474,122.6055,123.2474,29653.0
2023-04-27 09:50:00,124.78,125.26,124.78,124.99,14225.0,123.2375,123.7116,123.2375,123.4449,14225.0
2023-04-27 10:00:00,125.07,125.33,125.01,125.32,47410.0,123.524,123.7807,123.4647,123.7709,47410.0
2023-04-27 10:10:00,125.34,125.52,125.25,125.44,22457.0,123.7906,123.9684,123.7017,123.8894,22457.0
2023-04-27 10:20:00,125.38,125.52,125.31,125.5,19940.0,123.8301,123.9684,123.761,123.9486,19940.0
2023-04-27 10:30:00,125.48,125.81,125.45,125.79,37422.0,123.9289,124.2548,123.8993,124.2351,37422.0
2023-04-27 10:40:00,125.77,125.84,125.71,125.81,38777.0,124.2153,124.2844,124.156,124.2548,38777.0
2023-04-27 10:50:00,125.82,125.84,125.71,125.74,16114.0,124.2647,124.2844,124.156,124.1857,16114.0
2023-04-27 11:00:00,125.68,125.77,125.64,125.65,16529.0,124.1264,124.2153,124.0869,124.0968,16529.0
2023-04-27 11:10:00,125.66,125.83,125.65,125.83,20380.0,124.1067,124.2746,124.0968,124.2746,20380.0
2023-04-27 11:20:00,125.85,126.19,125.82,126.19,17376.0,124.2943,124.6301,124.2647,124.6301,17376.0
2023-04-27 11:30:00,126.19,126.31,126.05,126.24,21621.0,124.6301,124.7486,124.4918,124.6795,21621.0
2023-04-27 11:40:00,126.25,126.34,126.18,126.31,56377.0,124.6894,124.7783,124.6202,124.7486,56377.0
2023-04-27 11:50:00,126.31,126.53,126.31,126.52,35774.0,124.7486,124.9659,124.7486,124.956,35774.0
2023-04-27 12:00:00,126.48,126.48,126.38,126.39,11256.0,124.9165,124.9165,124.8178,124.8276,11256.0
2023-04-27 12:10:00,126.4,126.4,126.15,126.16,44503.0,124.8375,124.8375,124.5906,124.6005,44503.0
2023-04-27 12:20:00,126.16,126.16,126.05,126.06,20245.0,124.6005,124.6005,124.4918,124.5017,20245.0
2023-04-27 12:30:00,126.06,126.06,125.88,125.94,18335.0,124.5017,124.5017,124.3239,124.3832,18335.0
2023-04-27 12:40:00,125.94,125.94,125.65,125.65,22315.0,124.3832,124.3832,124.0968,124.0968,22315.0
2023-04-27 12:50:00,125.64,125.72,125.47,125.49,36326.0,124.0869,124.1659,123.919,123.9388,36326.0
2023-04-27 13:00:00,125.47,125.78,125.44,125.78,19922.0,123.919,124.2252,123.8894,124.2252,19922.0
2023-04-27 13:10:00,125.8,125.86,125.72,125.82,17546.0,124.2449,124.3042,124.1659,124.2647,17546.0
2023-04-27 13:20:00,125.86,126.03,125.86,125.94,13541.0,124.3042,124.4721,124.3042,124.3832,13541.0
2023-04-27 13:30:00,125.92,125.94,125.73,125.73,34936.0,124.3635,124.3832,124.1758,124.1758,34936.0
2023-04-27 13:40:00,125.7,125.72,125.46,125.46,36043.0,124.1462,124.1659,123.9091,123.9091,36043.0
2023-04-27 13:50:00,125.49,125.87,125.48,125.8,18536.0,123.9388,124.3141,123.9289,124.2449,18536.0
2023-04-27 14:00:00,125.82,125.84,125.75,125.82,18418.0,124.2647,124.2844,124.1956,124.2647,18418.0
2023-04-27 14:10:00,125.83,125.91,125.73,125.9,17086.0,124.2746,124.3536,124.1758,124.3437,17086.0
2023-04-27 14:20:00,125.92,125.97,125.81,125.96,18644.0,124.3635,124.4128,124.2548,124.403,18644.0
2023-04-27 14:30:00,125.96,126.14,125.95,125.99,21691.0,124.403,124.5807,124.3931,124.4326,21691.0
2023-04-27 14:40:00,125.99,126.23,125.97,126.13,22551.0,124.4326,124.6696,124.4128,124.5709,22551.0
2023-04-27 14:50:00,126.13,126.28,126.13,126.28,17818.0,124.5709,124.719,124.5709,124.719,17818.0
2023-04-27 15:00:00,126.28,126.5,126.24,126.48,28740.0,124.719,124.9363,124.6795,124.9165,28740.0
2023-04-27 15:10:00,126.48,126.5,126.36,126.48,38313.0,124.9165,124.9363,124.798,124.9165,38313.0
2023-04-27 15:20:00,126.46,126.71,126.45,126.65,29201.0,124.8968,125.1437,124.8869,125.0844,29201.0
2023-04-27 15:30:00,126.64,126.73,126.57,126.64,35970.0,125.0746,125.1634,125.0054,125.0746,35970.0
2023-04-27 15:40:00,126.63,126.73,126.47,126.56,78239.0,125.0647,125.1634,124.9067,124.9955,78239.0
2023-04-27 15:50:00,126.57,126.57,126.28,126.5,187407.0,125.0054,125.0054,124.719,124.9363,187407.0
2023-04-28 09:30:00,126.44,127.38,126.28,127.06,36912.0,124.877,125.8054,124.719,125.4894,36912.0
2023-04-28 09:40:00,127.12,127.15,126.85,126.91,33469.0,125.5486,125.5782,125.282,125.3412,33469.0
2023-04-28 09:50:00,126.93,127.1,126.87,126.97,10678.0,125.361,125.5289,125.3017,125.4005,10678.0
2023-04-28 10:00:00,127.03,127.4,126.98,127.34,21397.0,125.4597,125.8252,125.4104,125.7659,21397.0
2023-04-28 10:10:00,127.28,127.65,127.27,127.5,16917.0,125.7066,126.0721,125.6968,125.9239,16917.0
2023-04-28 10:20:00,127.52,127.56,127.37,127.44,11492.0,125.9437,125.9832,125.7955,125.8647,11492.0
2023-04-28 10:30:00,127.45,127.51,127.23,127.23,19141.0,125.8745,125.9338,125.6573,125.6573,19141.0
2023-04-28 10:40:00,127.3,127.44,127.23,127.43,17370.0,125.7264,125.8647,125.6573,125.8548,17370.0
2023-04-28 10:50:00,127.43,127.51,127.04,127.18,20533.0,125.8548,125.9338,125.4696,125.6079,20533.0
2023-04-28 11:00:00,127.18,127.18,126.92,126.95,15075.0,125.6079,125.6079,125.3511,125.3807,15075.0
2023-04-28 11:10:00,126.94,127.1,126.93,127.1,9777.0,125.3708,125.5289,125.361,125.5289,9777.0
2023-04-28 11:20:00,127.12,127.12,126.89,126.99,15568.0,125.5486,125.5486,125.3215,125.4202,15568.0
2023-04-28 11:30:00,127.01,127.1,126.95,126.95,12992.0,125.44,125.5289,125.3807,125.3807,12992.0
2023-04-28 11:40:00,126.93,127.14,126.87,127.12,20165.0,125.361,125.5684,125.3017,125.5486,20165.0
2023-04-28 11:50:00,127.1,127.3,127.09,127.27,11380.0,125.5289,125.7264,125.519,125.6968,11380.0
2023-04-28 12:00:00,127.27,127.31,127.2,127.29,7390.0,125.6968,125.7363,125.6276,125.7165,7390.0
2023-04-28 12:10:00,127.27,127.33,127.17,127.25,10386.0,125.6968,125.756,125.598,125.677,10386.0
2023-04-28 12:20:00,127.27,127.3,127.2,127.23,8388.0,125.6968,125.7264,125.6276,125.6573,8388.0
2023-04-28 12:30:00,127.21,127.32,127.21,127.22,12304.0,125.6375,125.7461,125.6375,125.6474,12304.0
2023-04-28 12:40:00,127.21,127.27,127.18,127.27,9130.0,125.6375,125.6968,125.6079,125.6968,9130.0
2023-04-28 12:50:00,127.27,127.41,127.26,127.38,9222.0,125.6968,125.835,125.6869,125.8054,9222.0
2023-04-28 13:00:00,127.39,127.49,127.23,127.37,10155.0,125.8153,125.914,125.6573,125.7955,10155.0
2023-04-28 13:10:00,127.35,127.49,127.35,127.48,8000.0,125.7758,125.914,125.7758,125.9042,8000.0
2023-04-28 13:20:00,127.46,127.46,127.35,127.39,7495.0,125.8844,125.8844,125.7758,125.8153,7495.0
2023-04-28 13:30:00,127.4,127.44,127.32,127.43,6251.0,125.8252,125.8647,125.7461,125.8548,6251.0
2023-04-28 13:40:00,127.46,127.52,127.42,127.52,10911.0,125.8844,125.9437,125.8449,125.9437,10911.0
2023-04-28 13:50:00,127.52,127.56,127.47,127.53,7959.0,125.9437,125.9832,125.8943,125.9536,7959.0
2023-04-28 14:00:00,127.57,127.7,127.53,127.54,12492.0,125.9931,126.1214,125.9536,125.9634,12492.0
2023-04-28 14:10:00,127.55,127.55,127.37,127.38,21248.0,125.9733,125.9733,125.7955,125.8054,21248.0
2023-04-28 14:20:00,127.39,127.39,127.26,127.29,11338.0,125.8153,125.8153,125.6869,125.7165,11338.0
2023-04-28 14:30:00,127.29,127.32,127.14,127.19,19367.0,125.7165,125.7461,125.5684,125.6178,19367.0
2023-04-28 14:40:00,127.19,127.22,126.95,127.03,32615.0,125.6178,125.6474,125.3807,125.4597,32615.0
2023-04-28 14:50:00,127.03,127.23,126.97,127.17,24919.0,125.4597,125.6573,125.4005,125.598,24919.0
2023-04-28 15:00:00,127.19,127.26,127.11,127.14,12417.0,125.6178,125.6869,125.5387,125.5684,12417.0
2023-04-28 15:10:00,127.19,127.23,127.08,127.14,12885.0,125.6178,125.6573,125.5091,125.5684,12885.0
2023-04-28 15:20:00,127.11,127.15,126.82,126.85,21523.0,125.5387,125.5782,125.2523,125.282,21523.0
2023-04-28 15:30:00,126.85,126.9,126.72,126.8,25596.0,125.282,125.3313,125.1536,125.2326,25596.0
2023-04-28 15:40:00,126.79,127.1,126.79,127.0,25098.0,125.2227,125.5289,125.2227,125.4301,25098.0
2023-04-28 15:50:00,126.98,127.34,126.95,127.25,110806.0,125.4104,125.7659,125.3807,125.677,110806.0
2023-05-01 09:30:00,127.03,127.39,126.73,126.81,35647.0,125.4597,125.8153,125.1634,125.2425,35647.0
2023-05-01 09:40:00,126.81,126.93,126.34,126.5,28719.0,125.2425,125.361,124.7783,124.9363,28719.0
2023-05-01 09:50:00,126.53,126.83,126.53,126.77,22661.0,124.9659,125.2622,124.9659,125.2029,22661.0
2023-05-01 10:00:00,126.72,126.96,126.55,126.93,10145.0,125.1536,125.3906,124.9857,125.361,10145.0
2023-05-01 10:10:00,127.01,127.19,126.9,127.14,12040.0,125.44,125.6178,125.3313,125.5684,12040.0
2023-05-01 10:20:00,127.14,127.19,127.01,127.17,10969.0,125.5684,125.6178,125.44,125.598,10969.0
2023-05-01 10:30:00,127.18,127.48,127.13,127.46,8995.0,125.6079,125.9042,125.5585,125.8844,8995.0
2023-05-01 10:40:00,127.44,127.44,126.97,127.0,18339.0,125.8647,125.8647,125.4005,125.4301,18339.0
2023-05-01 10:50:00,127.04,127.36,127.0,127.33,17186.0,125.4696,125.7857,125.4301,125.756,17186.0
2023-05-01 11:00:00,127.32,127.32,127.12,127.19,9384.0,125.7461,125.7461,125.5486,125.6178,9384.0
2023-05-01 11:10:00,127.16,127.3,127.04,127.15,14144.0,125.5881,125.7264,125.4696,125.5782,14144.0
2023-05-01 11:20:00,127.11,127.19,126.97,127.02,18842.0,125.5387,125.6178,125.4005,125.4499,18842.0
2023-05-01 11:30:00,127.02,127.08,126.91,127.08,18204.0,125.4499,125.5091,125.3412,125.5091,18204.0
2023-05-01 11:40:00,127.08,127.33,127.05,127.08,10245.0,125.5091,125.756,125.4795,125.5091,10245.0
2023-05-01 11:50:00,127.11,127.17,127.04,127.12,7493.0,125.5387,125.598,125.4696,125.5486,7493.0
2023-05-01 12:00:00,127.1,127.24,127.08,127.22,9927.0,125.5289,125.6671,125.5091,125.6474,9927.0
2023-05-01 12:10:00,127.23,127.3,127.18,127.18,6607.0,125.6573,125.7264,125.6079,125.6079,6607.0
2023-05-01 12:20:00,127.18,127.3,127.05,127.24,6825.0,125.6079,125.7264,125.4795,125.6671,6825.0
2023-05-01 12:30:00,127.23,127.37,127.2,127.35,7325.0,125.6573,125.7955,125.6276,125.7758,7325.0
2023-05-01 12:40:00,127.33,127.35,127.23,127.25,5901.0,125.756,125.7758,125.6573,125.677,5901.0
2023-05-01 12:50:00,127.24,127.45,127.24,127.45,7537.0,125.6671,125.8745,125.6671,125.8745,7537.0
2023-05-01 13:00:00,127.45,127.55,127.44,127.5,6954.0,125.8745,125.9733,125.8647,125.9239,6954.0
2023-05-01 13:10:00,127.51,127.54,127.45,127.47,8030.0,125.9338,125.9634,125.8745,125.8943,8030.0
2023-05-01 13:20:00,127.45,127.49,127.4,127.42,6524.0,125.8745,125.914,125.8252,125.8449,6524.0
2023-05-01 13:30:00,127.38,127.48,127.35,127.46,5087.0,125.8054,125.9042,125.7758,125.8844,5087.0
2023-05-01 13:40:00,127.5,127.56,127.34,127.38,9971.0,125.9239,125.9832,125.7659,125.8054,9971.0
2023-05-01 13:50:00,127.37,127.41,127.32,127.35,9582.0,125.7955,125.835,125.7461,125.7758,9582.0
2023-05-01 14:00:00,127.34,127.45,127.28,127.45,10778.0,125.7659,125.8745,125.7066,125.8745,10778.0
2023-05-01 14:10:00,127.42,127.49,127.42,127.47,11071.0,125.8449,125.914,125.8449,125.8943,11071.0
2023-05-01 14:20:00,127.47,127.49,127.37,127.41,11520.0,125.8943,125.914,125.7955,125.835,11520.0
2023-05-01 14:30:00,127.4,127.41,127.16,127.26,11323.0,125.8252,125.835,125.5881,125.6869,11323.0
2023-05-01 14:40:00,127.25,127.36,127.21,127.34,9161.0,125.677,125.7857,125.6375,125.7659,9161.0
2023-05-01 14:50:00,127.36,127.39,127.29,127.29,19296.0,125.7857,125.8153,125.7165,125.7165,19296.0
2023-05-01 15:00:00,127.33,127.44,127.24,127.37,9978.0,125.756,125.8647,125.6671,125.7955,9978.0
2023-05-01 15:10:00,127.36,127.44,127.31,127.34,14906.0,125.7857,125.8647,125.7363,125.7659,14906.0
2023-05-01 15:20:00,127.35,127.36,127.27,127.35,17672.0,125.7758,125.7857,125.6968,125.7758,17672.0
2023-05-01 15:30:00,127.34,127.38,127.25,127.25,21098.0,125.7659,125.8054,125.677,125.677,21098.0
2023-05-01 15:40:00,127.24,127.42,127.21,127.36,33898.0,125.6671,125.8449,125.6375,125.7857,33898.0
2023-05-01 15:50:00,127.37,127.67,127.36,127.41,129047.0,125.7955,126.0918,125.7857,125.835,129047.0
2023-05-02 09:30:00,126.99,127.42,126.8,127.11,54425.0,125.4202,125.8449,125.2326,125.5387,54425.0
2023-05-02 09:40:00,127.22,127.42,127.13,127.15,5987.0,125.6474,125.8449,125.5585,125.5782,5987.0
2023-05-02 09:50:00,127.15,127.15,126.59,126.7,14983.0,125.5782,125.5782,125.0252,125.1338,14983.0
2023-05-02 10:00:00,126.7,126.8,126.43,126.43,12595.0,125.1338,125.2326,124.8671,124.8671,12595.0
2023-05-02 10:10:00,126.43,126.43,126.18,126.26,18861.0,124.8671,124.8671,124.6202,124.6993,18861.0
2023-05-02 10:20:00,126.31,126.31,125.88,126.01,23733.0,124.7486,124.7486,124.3239,124.4523,23733.0
2023-05-02 10:30:00,125.98,126.25,125.97,126.0,17013.0,124.4227,124.6894,124.4128,124.4425,17013.0
2023-05-02 10:40:00,126.0,126.23,125.97,125.97,31577.0,124.4425,124.6696,124.4128,124.4128,31577.0
2023-05-02 10:50:00,126.0,126.03,125.74,125.91,16727.0,124.4425,124.4721,124.1857,124.3536,16727.0
2023-05-02 11:00:00,125.95,125.96,125.41,125.58,75876.0,124.3931,124.403,123.8598,124.0277,75876.0
2023-05-02 11:10:00,125.68,125.83,125.37,125.49,20210.0,124.1264,124.2746,123.8203,123.9388,20210.0
2023-05-02 11:20:00,125.48,125.56,125.16,125.25,27278.0,123.9289,124.0079,123.6128,123.7017,27278.0
2023-05-02 11:30:00,125.25,125.27,124.74,124.77,44347.0,123.7017,123.7215,123.198,123.2277,44347.0
2023-05-02 11:40:00,124.81,124.98,124.75,124.86,29034.0,123.2672,123.4351,123.2079,123.3166,29034.0
2023-05-02 11:50:00,124.86,125.09,124.81,125.01,56800.0,123.3166,123.5437,123.2672,123.4647,56800.0
2023-05-02 12:00:00,125.0,125.79,124.97,125.68,14872.0,123.4548,124.2351,123.4252,124.1264,14872.0
2023-05-02 12:10:00,125.66,125.67,125.49,125.57,16826.0,124.1067,124.1165,123.9388,124.0178,16826.0
2023-05-02 12:20:00,125.62,125.72,125.51,125.51,13507.0,124.0672,124.1659,123.9585,123.9585,13507.0
2023-05-02 12:30:00,125.53,125.55,125.42,125.52,24510.0,123.9783,123.998,123.8696,123.9684,24510.0
2023-05-02 12:40:00,125.52,125.63,125.39,125.61,13126.0,123.9684,124.077,123.84,124.0573,13126.0
2023-05-02 12:50:00,125.63,125.74,125.59,125.6,8975.0,124.077,124.1857,124.0375,124.0474,8975.0
2023-05-02 13:00:00,125.6,125.6,125.46,125.48,14290.0,124.0474,124.0474,123.9091,123.9289,14290.0
2023-05-02 13:10:00,125.48,125.6,125.48,125.52,21086.0,123.9289,124.0474,123.9289,123.9684,21086.0
2023-05-02 13:20:00,125.52,125.75,125.48,125.73,11217.0,123.9684,124.1956,123.9289,124.1758,11217.0
2023-05-02 13:30:00,125.74,125.79,125.64,125.7,14331.0,124.1857,124.2351,124.0869,124.1462,14331.0
2023-05-02 13:40:00,125.74,125.78,125.64,125.71,11345.0,124.1857,124.2252,124.0869,124.156,11345.0
2023-05-02 13:50:00,125.71,125.86,125.67,125.71,19957.0,124.156,124.3042,124.1165,124.156,19957.0
2023-05-02 14:00:00,125.71,125.84,125.66,125.82,12762.0,124.156,124.2844,124.1067,124.2647,12762.0
2023-05-02 14:10:00,125.84,125.96,125.78,125.94,9626.0,124.2844,124.403,124.2252,124.3832,9626.0
2023-05-02 14:20:00,125.94,125.95,125.79,125.86,15634.0,124.3832,124.3931,124.2351,124.3042,15634.0
2023-05-02 14:30:00,125.85,125.94,125.78,125.93,11450.0,124.2943,124.3832,124.2252,124.3733,11450.0
2023-05-02 14:40:00,125.93,126.03,125.91,125.98,19110.0,124.3733,124.4721,124.3536,124.4227,19110.0
2023-05-02 14:50:00,125.99,126.09,125.99,126.09,7415.0,124.4326,124.5314,124.4326,124.5314,7415.0
2023-05-02 15:00:00,126.11,126.13,125.93,126.13,16341.0,124.5511,124.5709,124.3733,124.5709,16341.0
2023-05-02 15:10:00,126.14,126.23,126.04,126.08,22602.0,124.5807,124.6696,124.482,124.5215,22602.0
2023-05-02 15:20:00,126.05,126.37,126.05,126.35,15635.0,124.4918,124.8079,124.4918,124.7881,15635.0
2023-05-02 15:30:00,126.37,126.41,126.19,126.28,27615.0,124.8079,124.8474,124.6301,124.719,27615.0
2023-05-02 15:40:00,126.28,126.33,126.12,126.15,38280.0,124.719,124.7684,124.561,124.5906,38280.0
2023-05-02 15:50:00,126.11,126.36,126.04,126.17,104985.0,124.5511,124.798,124.482,124.6104,104985.0
2023-05-03 09:30:00,126.45,126.78,126.15,126.23,33818.0,124.8869,125.2128,124.5906,124.6696,33818.0
2023-05-03 09:40:00,126.26,126.58,126.15,126.46,10236.0,124.6993,125.0153,124.5906,124.8968,10236.0
2023-05-03 09:50:00,126.5,126.79,126.47,126.56,7672.0,124.9363,125.2227,124.9067,124.9955,7672.0
2023-05-03 10:00:00,126.55,126.68,126.36,126.36,13174.0,124.9857,125.1141,124.798,124.798,13174.0
2023-05-03 10:10:00,126.37,126.43,126.2,126.29,8198.0,124.8079,124.8671,124.64,124.7289,8198.0
2023-05-03 10:20:00,126.3,126.48,126.3,126.33,11911.0,124.7388,124.9165,124.7388,124.7684,11911.0
2023-05-03 10:30:00,126.34,126.43,126.29,126.42,5844.0,124.7783,124.8671,124.7289,124.8573,5844.0
2023-05-03 10:40:00,126.43,126.49,126.22,126.31,7109.0,124.8671,124.9264,124.6597,124.7486,7109.0
2023-05-03 10:50:00,126.3,126.34,126.12,126.15,9030.0,124.7388,124.7783,124.561,124.5906,9030.0
2023-05-03 11:00:00,126.12,126.14,125.93,125.97,10518.0,124.561,124.5807,124.3733,124.4128,10518.0
2023-05-03 11:10:00,125.93,126.03,125.87,125.97,12516.0,124.3733,124.4721,124.3141,124.4128,12516.0
2023-05-03 11:20:00,125.96,126.28,125.95,126.13,12035.0,124.403,124.719,124.3931,124.5709,12035.0
2023-05-03 11:30:00,126.14,126.18,125.95,126.05,16096.0,124.5807,124.6202,124.3931,124.4918,16096.0
2023-05-03 11:40:00,126.03,126.05,125.86,126.04,16066.0,124.4721,124.4918,124.3042,124.482,16066.0
2023-05-03 11:50:00,126.07,126.11,125.86,126.0,16831.0,124.5116,124.5511,124.3042,124.4425,16831.0
2023-05-03 12:00:00,125.98,125.98,125.73,125.73,18030.0,124.4227,124.4227,124.1758,124.1758,18030.0
2023-05-03 12:10:00,125.76,125.87,125.68,125.87,11942.0,124.2054,124.3141,124.1264,124.3141,11942.0
2023-05-03 12:20:00,125.9,126.16,125.87,126.14,7901.0,124.3437,124.6005,124.3141,124.5807,7901.0
2023-05-03 12:30:00,126.12,126.19,126.03,126.06,11191.0,124.561,124.6301,124.4721,124.5017,11191.0
2023-05-03 12:40:00,126.06,126.09,126.03,126.05,10442.0,124.5017,124.5314,124.4721,124.4918,10442.0
2023-05-03 12:50:00,126.05,126.05,125.91,125.97,17306.0,124.4918,124.4918,124.3536,124.4128,17306.0
2023-05-03 13:00:00,125.95,126.02,125.92,125.92,9112.0,124.3931,124.4622,124.3635,124.3635,9112.0
2023-05-03 13:10:00,125.95,126.22,125.95,126.21,15446.0,124.3931,124.6597,124.3931,124.6499,15446.0
2023-05-03 13:20:00,126.21,126.42,126.2,126.32,20000.0,124.6499,124.8573,124.64,124.7585,20000.0
2023-05-03 13:30:00,126.29,126.29,126.14,126.16,5394.0,124.7289,124.7289,124.5807,124.6005,5394.0
2023-05-03 13:40:00,126.15,126.29,126.12,126.27,10675.0,124.5906,124.7289,124.561,124.7091,10675.0
2023-05-03 13:50:00,126.27,126.34,126.23,126.31,7714.0,124.7091,124.7783,124.6696,124.7486,7714.0
2023-05-03 14:00:00,126.32,126.59,126.25,126.36,17501.0,124.7585,125.0252,124.6894,124.798,17501.0
2023-05-03 14:10:00,126.36,126.53,126.25,126.5,24687.0,124.798,124.9659,124.6894,124.9363,24687.0
2023-05-03 14:20:00,126.5,126.66,126.46,126.54,14270.0,124.9363,125.0943,124.8968,124.9758,14270.0
2023-05-03 14:30:00,126.53,126.62,126.14,126.6,19537.0,124.9659,125.0548,124.5807,125.035,19537.0
2023-05-03 14:40:00,126.62,126.85,126.29,126.51,18504.0,125.0548,125.282,124.7289,124.9462,18504.0
2023-05-03 14:50:00,126.45,126.64,126.19,126.56,12811.0,124.8869,125.0746,124.6301,124.9955,12811.0
2023-05-03 15:00:00,126.56,126.64,125.77,125.91,21305.0,124.9955,125.0746,124.2153,124.3536,21305.0
2023-05-03 15:10:00,125.87,125.9,125.51,125.81,37045.0,124.3141,124.3437,123.9585,124.2548,37045.0
2023-05-03 15:20:00,125.78,125.99,125.59,125.64,17224.0,124.2252,124.4326,124.0375,124.0869,17224.0
2023-05-03 15:30:00,125.63,125.67,125.33,125.33,36810.0,124.077,124.1165,123.7807,123.7807,36810.0
2023-05-03 15:40:00,125.33,125.33,125.05,125.09,64337.0,123.7807,123.7807,123.5042,123.5437,64337.0
2023-05-03 15:50:00,125.06,125.16,124.82,125.04,163323.0,123.5141,123.6128,123.2771,123.4943,163323.0
2023-05-04 09:30:00,125.94,125.98,125.23,125.83,39624.0,124.3832,124.4227,123.682,124.2746,39624.0
2023-05-04 09:40:00,125.8,125.8,125.3,125.67,7323.0,124.2449,124.2449,123.7511,124.1165,7323.0
2023-05-04 09:50:00,125.62,125.77,125.33,125.43,29995.0,124.0672,124.2153,123.7807,123.8795,29995.0
2023-05-04 10:00:00,125.4,125.47,125.27,125.4,22299.0,123.8499,123.919,123.7215,123.8499,22299.0
2023-05-04 10:10:00,125.4,125.43,125.09,125.37,16298.0,123.8499,123.8795,123.5437,123.8203,16298.0
2023-05-04 10:20:00,125.37,125.37,125.11,125.12,19390.0,123.8203,123.8203,123.5635,123.5733,19390.0
2023-05-04 10:30:00,125.11,125.22,124.97,125.0,22090.0,123.5635,123.6721,123.4252,123.4548,22090.0
2023-05-04 10:40:00,125.0,125.2,124.92,125.07,15897.0,123.4548,123.6524,123.3758,123.524,15897.0
2023-05-04 10:50:00,125.07,125.15,124.99,125.07,22899.0,123.524,123.603,123.4449,123.524,22899.0
2023-05-04 11:00:00,125.07,125.39,125.02,125.26,37637.0,123.524,123.84,123.4746,123.7116,37637.0
2023-05-04 11:10:00,125.24,125.28,124.91,124.92,37574.0,123.6919,123.7314,123.3659,123.3758,37574.0
2023-05-04 11:20:00,124.92,124.92,124.7,124.71,60581.0,123.3758,123.3758,123.1585,123.1684,60581.0
2023-05-04 11:30:00,124.72,124.77,124.53,124.54,31514.0,123.1783,123.2277,122.9906,123.0005,31514.0
2023-05-04 11:40:00,124.57,124.62,124.4,124.42,44185.0,123.0301,123.0795,122.8622,122.882,44185.0
2023-05-04 11:50:00,124.43,124.52,124.33,124.51,22646.0,122.8919,122.9808,122.7931,122.9709,22646.0
2023-05-04 12:00:00,124.51,124.61,124.48,124.61,17116.0,122.9709,123.0696,122.9413,123.0696,17116.0
2023-05-04 12:10:00,124.61,124.89,124.54,124.83,11755.0,123.0696,123.3462,123.0005,123.2869,11755.0
2023-05-04 12:20:00,124.84,124.89,124.76,124.86,12549.0,123.2968,123.3462,123.2178,123.3166,12549.0
2023-05-04 12:30:00,124.88,124.96,124.55,124.59,22462.0,123.3363,123.4153,123.0104,123.0499,22462.0
2023-05-04 12:40:00,124.58,124.63,124.36,124.44,41850.0,123.04,123.0894,122.8227,122.9017,41850.0
2023-05-04 12:50:00,124.43,124.61,124.38,124.61,27378.0,122.8919,123.0696,122.8425,123.0696,27378.0
2023-05-04 13:00:00,124.61,124.79,124.6,124.73,45989.0,123.0696,123.2474,123.0598,123.1882,45989.0
2023-05-04 13:10:00,124.74,124.82,124.7,124.7,30723.0,123.198,123.2771,123.1585,123.1585,30723.0
2023-05-04 13:20:00,124.73,124.9,124.7,124.77,51725.0,123.1882,123.3561,123.1585,123.2277,51725.0
2023-05-04 13:30:00,124.77,124.9,124.73,124.8,30145.0,123.2277,123.3561,123.1882,123.2573,30145.0
2023-05-04 13:40:00,124.83,124.9,124.77,124.85,22033.0,123.2869,123.3561,123.2277,123.3067,22033.0
2023-05-04 13:50:00,124.81,125.05,124.73,125.05,38999.0,123.2672,123.5042,123.1882,123.5042,38999.0
2023-05-04 14:00:00,125.05,125.05,124.89,124.98,14794.0,123.5042,123.5042,123.3462,123.4351,14794.0
2023-05-04 14:10:00,124.98,125.09,124.86,125.06,11858.0,123.4351,123.5437,123.3166,123.5141,11858.0
2023-05-04 14:20:00,125.15,125.15,124.98,125.02,6532.0,123.603,123.603,123.4351,123.4746,6532.0
2023-05-04 14:30:00,124.98,125.07,124.86,124.92,8115.0,123.4351,123.524,123.3166,123.3758,8115.0
2023-05-04 14:40:00,124.9,124.92,124.63,124.65,10117.0,123.3561,123.3758,123.0894,123.1092,10117.0
2023-05-04 14:50:00,124.65,124.7,124.61,124.69,14364.0,123.1092,123.1585,123.0696,123.1487,14364.0
2023-05-04 15:00:00,124.7,124.74,124.56,124.57,26219.0,123.1585,123.198,123.0203,123.0301,26219.0
2023-05-04 15:10:00,124.54,124.55,124.21,124.3,31744.0,123.0005,123.0104,122.6746,122.7635,31744.0
2023-05-04 15:20:00,124.32,124.32,124.18,124.25,49901.0,122.7832,122.7832,122.645,122.7141,49901.0
2023-05-04 15:30:00,124.23,124.32,124.17,124.24,104156.0,122.6943,122.7832,122.6351,122.7042,104156.0
2023-05-04 15:40:00,124.24,124.26,123.95,123.99,97939.0,122.7042,122.724,122.4178,122.4573,97939.0
2023-05-04 15:50:00,123.99,124.11,123.86,124.0,223325.0,122.4573,122.5758,122.3289,122.4672,223325.0
2023-05-05 09:30:00,123.78,124.71,123.77,124.59,39214.0,122.2499,123.1684,122.24,123.0499,39214.0
2023-05-05 09:40:00,124.6,124.62,124.1,124.11,26303.0,123.0598,123.0795,122.566,122.5758,26303.0
2023-05-05 09:50:00,124.14,124.14,123.75,123.79,33420.0,122.6055,122.6055,122.2203,122.2598,33420.0
2023-05-05 10:00:00,123.78,123.79,123.27,123.63,116455.0,122.2499,122.2598,121.7462,122.1018,116455.0
2023-05-05 10:10:00,123.61,123.8,123.45,123.49,77056.0,122.082,122.2697,121.924,121.9635,77056.0
2023-05-05 10:20:00,123.51,123.93,123.38,123.79,28807.0,121.9832,122.3981,121.8549,122.2598,28807.0
2023-05-05 10:30:00,123.85,124.12,123.67,124.12,30268.0,122.319,122.5857,122.1413,122.5857,30268.0
2023-05-05 10:40:00,124.12,124.38,124.09,124.22,37167.0,122.5857,122.8425,122.5561,122.6845,37167.0
2023-05-05 10:50:00,124.36,124.7,124.36,124.64,17070.0,122.8227,123.1585,122.8227,123.0993,17070.0
2023-05-05 11:00:00,124.67,124.73,124.45,124.5,26414.0,123.1289,123.1882,122.9116,122.961,26414.0
2023-05-05 11:10:00,124.53,124.84,124.46,124.79,18370.0,122.9906,123.2968,122.9215,123.2474,18370.0
2023-05-05 11:20:00,124.78,124.98,124.65,124.96,26127.0,123.2375,123.4351,123.1092,123.4153,26127.0
2023-05-05 11:30:00,124.98,125.04,124.84,124.9,19638.0,123.4351,123.4943,123.2968,123.3561,19638.0
2023-05-05 11:40:00,124.89,124.99,124.74,124.99,23459.0,123.3462,123.4449,123.198,123.4449,23459.0
2023-05-05 11:50:00,125.01,125.06,124.76,124.78,34224.0,123.4647,123.5141,123.2178,123.2375,34224.0
2023-05-05 12:00:00,124.8,124.82,124.66,124.75,31721.0,123.2573,123.2771,123.119,123.2079,31721.0
2023-05-05 12:10:00,124.76,124.88,124.61,124.61,35927.0,123.2178,123.3363,123.0696,123.0696,35927.0
2023-05-05 12:20:00,124.61,124.75,124.54,124.67,24980.0,123.0696,123.2079,123.0005,123.1289,24980.0
2023-05-05 12:30:00,124.72,124.8,124.65,124.75,34912.0,123.1783,123.2573,123.1092,123.2079,34912.0
2023-05-05 12:40:00,124.74,124.79,124.61,124.67,20145.0,123.198,123.2474,123.0696,123.1289,20145.0
2023-05-05 12:50:00,124.66,124.75,124.6,124.68,56344.0,123.119,123.2079,123.0598,123.1388,56344.0
2023-05-05 13:00:00,124.65,124.81,124.64,124.8,22294.0,123.1092,123.2672,123.0993,123.2573,22294.0
2023-05-05 13:10:00,124.78,124.81,124.71,124.78,19380.0,123.2375,123.2672,123.1684,123.2375,19380.0
2023-05-05 13:20:00,124.78,124.84,124.76,124.78,22470.0,123.2375,123.2968,123.2178,123.2375,22470.0
2023-05-05 13:30:00,124.79,124.81,124.75,124.76,25098.0,123.2474,123.2672,123.2079,123.2178,25098.0
2023-05-05 13:40:00,124.76,125.08,124.75,125.08,24565.0,123.2178,123.5338,123.2079,123.5338,24565.0
2023-05-05 13:50:00,125.08,125.08,124.86,125.02,18318.0,123.5338,123.5338,123.3166,123.4746,18318.0
2023-05-05 14:00:00,125.03,125.1,124.94,125.08,9141.0,123.4845,123.5536,123.3956,123.5338,9141.0
2023-05-05 14:10:00,125.06,125.16,125.0,125.1,32285.0,123.5141,123.6128,123.4548,123.5536,32285.0
2023-05-05 14:20:00,125.1,125.3,125.08,125.25,26343.0,123.5536,123.7511,123.5338,123.7017,26343.0
2023-05-05 14:30:00,125.25,125.3,125.16,125.21,13576.0,123.7017,123.7511,123.6128,123.6622,13576.0
2023-05-05 14:40:00,125.22,125.41,125.22,125.27,26063.0,123.6721,123.8598,123.6721,123.7215,26063.0
2023-05-05 14:50:00,125.27,125.37,125.17,125.19,23565.0,123.7215,123.8203,123.6227,123.6425,23565.0
2023-05-05 15:00:00,125.19,125.29,125.16,125.29,17961.0,123.6425,123.7412,123.6128,123.7412,17961.0
2023-05-05 15:10:00,125.3,125.31,125.11,125.22,30798.0,123.7511,123.761,123.5635,123.6721,30798.0
2023-05-05 15:20:00,125.25,125.47,125.17,125.4,56194.0,123.7017,123.919,123.6227,123.8499,56194.0
2023-05-05 15:30:00,125.4,125.52,125.28,125.5,60843.0,123.8499,123.9684,123.7314,123.9486,60843.0
2023-05-05 15:40:00,125.5,125.66,125.33,125.39,73836.0,123.9486,124.1067,123.7807,123.84,73836.0
2023-05-05 15:50:00,125.38,125.45,125.26,125.44,181781.0,123.8301,123.8993,123.7116,123.8894,181781.0
2023-05-08 09:30:00,125.25,125.28,124.28,124.53,63213.0,123.7017,123.7314,122.7437,122.9906,63213.0
2023-05-08 09:40:00,124.56,125.08,124.49,125.08,34217.0,123.0203,123.5338,122.9511,123.5338,34217.0
2023-05-08 09:50:00,125.05,125.1,124.73,124.88,29811.0,123.5042,123.5536,123.1882,123.3363,29811.0
2023-05-08 10:00:00,124.9,125.17,124.83,125.04,39032.0,123.3561,123.6227,123.2869,123.4943,39032.0
2023-05-08 10:10:00,125.12,125.53,125.11,125.48,23028.0,123.5733,123.9783,123.5635,123.9289,23028.0
2023-05-08 10:20:00,125.51,125.63,125.39,125.49,26313.0,123.9585,124.077,123.84,123.9388,26313.0
2023-05-08 10:30:00,125.5,125.65,125.4,125.61,17479.0,123.9486,124.0968,123.8499,124.0573,17479.0
2023-05-08 10:40:00,125.64,125.87,125.63,125.73,24550.0,124.0869,124.3141,124.077,124.1758,24550.0
2023-05-08 10:50:00,125.74,125.84,125.54,125.6,12355.0,124.1857,124.2844,123.9882,124.0474,12355.0
2023-05-08 11:00:00,125.57,125.69,125.55,125.55,14514.0,124.0178,124.1363,123.998,123.998,14514.0
2023-05-08 11:10:00,125.54,125.61,125.48,125.59,23855.0,123.9882,124.0573,123.9289,124.0375,23855.0
2023-05-08 11:20:00,125.57,125.57,125.29,125.36,26322.0,124.0178,124.0178,123.7412,123.8104,26322.0
2023-05-08 11:30:00,125.35,125.4,125.26,125.37,13676.0,123.8005,123.8499,123.7116,123.8203,13676.0
2023-05-08 11:40:00,125.35,125.39,125.19,125.36,13326.0,123.8005,123.84,123.6425,123.8104,13326.0
2023-05-08 11:50:00,125.36,125.36,125.21,125.21,13053.0,123.8104,123.8104,123.6622,123.6622,13053.0
2023-05-08 12:00:00,125.22,125.37,125.18,125.31,12632.0,123.6721,123.8203,123.6326,123.761,12632.0
2023-05-08 12:10:00,125.31,125.32,125.21,125.24,17062.0,123.761,123.7709,123.6622,123.6919,17062.0
2023-05-08 12:20:00,125.24,125.35,125.14,125.22,19093.0,123.6919,123.8005,123.5931,123.6721,19093.0
2023-05-08 12:30:00,125.19,125.5,125.17,125.5,11219.0,123.6425,123.9486,123.6227,123.9486,11219.0
2023-05-08 12:40:00,125.5,125.59,125.4,125.44,29332.0,123.9486,124.0375,123.8499,123.8894,29332.0
2023-05-08 12:50:00,125.4,125.51,125.38,125.51,17221.0,123.8499,123.9585,123.8301,123.9585,17221.0
2023-05-08 13:00:00,125.53,125.67,125.46,125.67,11108.0,123.9783,124.1165,123.9091,124.1165,11108.0
2023-05-08 13:10:00,125.67,125.82,125.6,125.69,13380.0,124.1165,124.2647,124.0474,124.1363,13380.0
2023-05-08 13:20:00,125.7,125.82,125.69,125.74,13518.0,124.1462,124.2647,124.1363,124.1857,13518.0
2023-05-08 13:30:00,125.77,125.84,125.73,125.78,19964.0,124.2153,124.2844,124.1758,124.2252,19964.0
2023-05-08 13:40:00,125.77,125.8,125.71,125.72,11743.0,124.2153,124.2449,124.156,124.1659,11743.0
2023-05-08 13:50:00,125.72,125.79,125.7,125.77,10038.0,124.1659,124.2351,124.1462,124.2153,10038.0
2023-05-08 14:00:00,125.77,125.8,125.45,125.53,16590.0,124.2153,124.2449,123.8993,123.9783,16590.0
2023-05-08 14:10:00,125.54,125.65,125.48,125.63,12733.0,123.9882,124.0968,123.9289,124.077,12733.0
2023-05-08 14:20:00,125.64,125.76,125.61,125.73,17389.0,124.0869,124.2054,124.0573,124.1758,17389.0
2023-05-08 14:30:00,125.73,125.75,125.58,125.59,27235.0,124.1758,124.1956,124.0277,124.0375,27235.0
2023-05-08 14:40:00,125.57,125.65,125.56,125.61,16230.0,124.0178,124.0968,124.0079,124.0573,16230.0
2023-05-08 14:50:00,125.61,125.8,125.61,125.79,25565.0,124.0573,124.2449,124.0573,124.2351,25565.0
2023-05-08 15:00:00,125.79,126.03,125.77,125.98,21885.0,124.2351,124.4721,124.2153,124.4227,21885.0
2023-05-08 15:10:00,126.0,126.16,126.0,126.12,21537.0,124.4425,124.6005,124.4425,124.561,21537.0
2023-05-08 15:20:00,126.13,126.18,125.99,126.01,16712.0,124.5709,124.6202,124.4326,124.4523,16712.0
2023-05-08 15:30:00,126.01,126.08,125.94,125.98,24993.0,124.4523,124.5215,124.3832,124.4227,24993.0
2023-05-08 15:40:00,125.97,126.1,125.93,126.06,33579.0,124.4128,124.5412,124.3733,124.5017,33579.0
2023-05-08 15:50:00,126.07,126.07,125.68,125.77,153384.0,124.5116,124.5116,124.1264,124.2153,153384.0
2023-05-09 09:30:00,125.51,125.73,125.07,125.38,57818.0,123.9585,124.1758,123.524,123.8301,57818.0
2023-05-09 09:40:00,125.28,125.49,124.83,125.33,63100.0,123.7314,123.9388,123.2869,123.7807,63100.0
2023-05-09 09:50:00,125.29,125.96,125.29,125.66,30185.0,123.7412,124.403,123.7412,124.1067,30185.0
2023-05-09 10:00:00,125.66,126.28,125.48,126.24,23300.0,124.1067,124.719,123.9289,124.6795,23300.0
2023-05-09 10:10:00,126.22,126.45,126.17,126.26,39305.0,124.6597,124.8869,124.6104,124.6993,39305.0
2023-05-09 10:20:00,126.27,126.35,126.03,126.3,23557.0,124.7091,124.7881,124.4721,124.7388,23557.0
2023-05-09 10:30:00,126.27,126.43,126.14,126.31,45192.0,124.7091,124.8671,124.5807,124.7486,45192.0
2023-05-09 10:40:00,126.33,126.39,126.06,126.27,26117.0,124.7684,124.8276,124.5017,124.7091,26117.0
2023-05-09 10:50:00,126.26,126.42,126.12,126.31,41736.0,124.6993,124.8573,124.561,124.7486,41736.0
2023-05-09 11:00:00,126.29,126.55,126.27,126.48,35042.0,124.7289,124.9857,124.7091,124.9165,35042.0
2023-05-09 11:10:00,126.47,126.52,126.25,126.38,23846.0,124.9067,124.956,124.6894,124.8178,23846.0
2023-05-09 11:20:00,126.38,126.39,126.21,126.28,28661.0,124.8178,124.8276,124.6499,124.719,28661.0
2023-05-09 11:30:00,126.29,126.41,126.21,126.32,31083.0,124.7289,124.8474,124.6499,124.7585,31083.0
2023-05-09 11:40:00,126.29,126.32,126.1,126.26,17722.0,124.7289,124.7585,124.5412,124.6993,17722.0
2023-05-09 11:50:00,126.27,126.34,126.2,126.33,20570.0,124.7091,124.7783,124.64,124.7684,20570.0
2023-05-09 12:00:00,126.34,126.44,126.21,126.41,14864.0,124.7783,124.877,124.6499,124.8474,14864.0
2023-05-09 12:10:00,126.39,126.41,125.99,126.03,20514.0,124.8276,124.8474,124.4326,124.4721,20514.0
2023-05-09 12:20:00,126.02,126.16,126.0,126.05,19432.0,124.4622,124.6005,124.4425,124.4918,19432.0
2023-05-09 12:30:00,126.05,126.05,125.95,125.98,12308.0,124.4918,124.4918,124.3931,124.4227,12308.0
2023-05-09 12:40:00,126.0,126.06,125.94,125.96,15360.0,124.4425,124.5017,124.3832,124.403,15360.0
2023-05-09 12:50:00,125.98,126.11,125.98,126.09,15029.0,124.4227,124.5511,124.4227,124.5314,15029.0
2023-05-09 13:00:00,126.08,126.2,126.06,126.13,35972.0,124.5215,124.64,124.5017,124.5709,35972.0
2023-05-09 13:10:00,126.11,126.12,125.96,126.04,26125.0,124.5511,124.561,124.403,124.482,26125.0
2023-05-09 13:20:00,126.05,126.08,125.95,126.01,26430.0,124.4918,124.5215,124.3931,124.4523,26430.0
2023-05-09 13:30:00,126.01,126.16,126.0,126.15,17570.0,124.4523,124.6005,124.4425,124.5906,17570.0
2023-05-09 13:40:00,126.15,126.19,126.09,126.12,16174.0,124.5906,124.6301,124.5314,124.561,16174.0
2023-05-09 13:50:00,126.12,126.12,126.02,126.03,20147.0,124.561,124.561,124.4622,124.4721,20147.0
2023-05-09 14:00:00,126.02,126.2,125.98,126.13,29531.0,124.4622,124.64,124.4227,124.5709,29531.0
2023-05-09 14:10:00,126.13,126.31,126.13,126.18,21844.0,124.5709,124.7486,124.5709,124.6202,21844.0
2023-05-09 14:20:00,126.16,126.17,126.01,126.08,21379.0,124.6005,124.6104,124.4523,124.5215,21379.0
2023-05-09 14:30:00,126.07,126.11,125.99,126.04,19342.0,124.5116,124.5511,124.4326,124.482,19342.0
2023-05-09 14:40:00,126.03,126.03,125.97,126.0,20231.0,124.4721,124.4721,124.4128,124.4425,20231.0
2023-05-09 14:50:00,125.99,126.07,125.88,125.91,29272.0,124.4326,124.5116,124.3239,124.3536,29272.0
2023-05-09 15:00:00,125.91,125.98,125.84,125.97,32972.0,124.3536,124.4227,124.2844,124.4128,32972.0
2023-05-09 15:10:00,125.96,125.96,125.76,125.78,33656.0,124.403,124.403,124.2054,124.2252,33656.0
2023-05-09 15:20:00,125.79,125.89,125.74,125.79,43724.0,124.2351,124.3338,124.1857,124.2351,43724.0
2023-05-09 15:30:00,125.77,126.01,125.77,125.84,83143.0,124.2153,124.4523,124.2153,124.2844,83143.0
2023-05-09 15:40:00,125.84,125.84,125.58,125.63,96116.0,124.2844,124.2844,124.0277,124.077,96116.0
2023-05-09 15:50:00,125.63,125.72,125.41,125.49,204708.0,124.077,124.1659,123.8598,123.9388,204708.0
2023-05-10 09:30:00,129.32,129.5,123.89,124.45,245520.0,127.7214,127.8992,122.3585,122.9116,245520.0
2023-05-10 09:40:00,124.36,124.5,122.93,124.33,277780.0,122.8227,122.961,121.4104,122.7931,277780.0
2023-05-10 09:50:00,124.31,125.13,124.23,125.05,94160.0,122.7734,123.5832,122.6943,123.5042,94160.0
2023-05-10 10:00:00,125.05,126.65,124.94,126.48,100270.0,123.5042,125.0844,123.3956,124.9165,100270.0
2023-05-10 10:10:00,126.5,126.58,124.58,125.17,72998.0,124.9363,125.0153,123.04,123.6227,72998.0
2023-05-10 10:20:00,125.24,125.5,124.75,125.25,60036.0,123.6919,123.9486,123.2079,123.7017,60036.0
2023-05-10 10:30:00,125.32,125.51,124.68,124.8,80736.0,123.7709,123.9585,123.1388,123.2573,80736.0
2023-05-10 10:40:00,124.81,125.09,124.14,124.73,38410.0,123.2672,123.5437,122.6055,123.1882,38410.0
2023-05-10 10:50:00,124.73,125.0,124.15,124.4,89617.0,123.1882,123.4548,122.6153,122.8622,89617.0
2023-05-10 11:00:00,124.5,124.78,123.79,123.86,51996.0,122.961,123.2375,122.2598,122.3289,51996.0
2023-05-10 11:10:00,123.86,124.29,123.66,123.97,52837.0,122.3289,122.7536,122.1314,122.4376,52837.0
2023-05-10 11:20:00,123.92,124.18,123.52,124.18,60791.0,122.3882,122.645,121.9931,122.645,60791.0
2023-05-10 11:30:00,124.16,124.38,123.58,123.64,76685.0,122.6252,122.8425,122.0524,122.1116,76685.0
2023-05-10 11:40:00,123.66,123.85,123.53,123.79,36944.0,122.1314,122.319,122.003,122.2598,36944.0
2023-05-10 11:50:00,123.8,124.0,123.64,123.78,53600.0,122.2697,122.4672,122.1116,122.2499,53600.0
2023-05-10 12:00:00,123.82,124.0,123.54,123.94,62391.0,122.2894,122.4672,122.0129,122.4079,62391.0
2023-05-10 12:10:00,123.98,124.54,123.94,124.07,48189.0,122.4474,123.0005,122.4079,122.5363,48189.0
2023-05-10 12:20:00,124.09,124.31,123.74,123.8,59769.0,122.5561,122.7734,122.2104,122.2697,59769.0
2023-05-10 12:30:00,123.84,123.93,123.17,123.22,37425.0,122.3092,122.3981,121.6474,121.6968,37425.0
2023-05-10 12:40:00,123.23,123.98,123.21,123.92,24308.0,121.7067,122.4474,121.687,122.3882,24308.0
2023-05-10 12:50:00,123.92,123.92,123.52,123.55,19344.0,122.3882,122.3882,121.9931,122.0227,19344.0
2023-05-10 13:00:00,123.51,123.77,123.38,123.69,22785.0,121.9832,122.24,121.8549,122.161,22785.0
2023-05-10 13:10:00,123.69,123.81,123.51,123.75,19661.0,122.161,122.2795,121.9832,122.2203,19661.0
2023-05-10 13:20:00,123.72,123.85,123.42,123.48,18976.0,122.1906,122.319,121.8944,121.9536,18976.0
2023-05-10 13:30:00,123.45,123.48,123.2,123.31,42840.0,121.924,121.9536,121.6771,121.7857,42840.0
2023-05-10 13:40:00,123.28,123.61,123.24,123.59,23376.0,121.7561,122.082,121.7166,122.0623,23376.0
2023-05-10 13:50:00,123.59,123.64,123.43,123.47,29123.0,122.0623,122.1116,121.9042,121.9437,29123.0
2023-05-10 14:00:00,123.49,123.82,123.35,123.71,34563.0,121.9635,122.2894,121.8252,122.1808,34563.0
2023-05-10 14:10:00,123.72,123.92,123.65,123.87,41597.0,122.1906,122.3882,122.1215,122.3388,41597.0
2023-05-10 14:20:00,123.85,123.87,123.62,123.62,30011.0,122.319,122.3388,122.0919,122.0919,30011.0
2023-05-10 14:30:00,123.62,123.81,123.54,123.67,26663.0,122.0919,122.2795,122.0129,122.1413,26663.0
2023-05-10 14:40:00,123.66,123.8,123.58,123.61,50955.0,122.1314,122.2697,122.0524,122.082,50955.0
2023-05-10 14:50:00,123.61,123.74,123.44,123.51,55588.0,122.082,122.2104,121.9141,121.9832,55588.0
2023-05-10 15:00:00,123.52,123.83,123.37,123.71,48907.0,121.9931,122.2993,121.845,122.1808,48907.0
2023-05-10 15:10:00,123.7,123.78,123.64,123.7,38817.0,122.1709,122.2499,122.1116,122.1709,38817.0
2023-05-10 15:20:00,123.7,123.84,123.7,123.8,61175.0,122.1709,122.3092,122.1709,122.2697,61175.0
2023-05-10 15:30:00,123.8,124.03,123.79,123.98,100590.0,122.2697,122.4968,122.2598,122.4474,100590.0
2023-05-10 15:40:00,123.99,124.56,123.94,124.38,130111.0,122.4573,123.0203,122.4079,122.8425,130111.0
2023-05-10 15:50:00,124.35,124.95,124.17,124.77,390100.0,122.8129,123.4054,122.6351,123.2277,390100.0
2023-05-11 09:30:00,125.31,125.66,124.35,125.11,114112.0,123.761,124.1067,122.8129,123.5635,114112.0
2023-05-11 09:40:00,125.13,125.39,124.8,124.94,42441.0,123.5832,123.84,123.2573,123.3956,42441.0
2023-05-11 09:50:00,124.94,125.64,124.82,125.53,31591.0,123.3956,124.0869,123.2771,123.9783,31591.0
2023-05-11 10:00:00,125.48,126.07,125.44,126.02,24237.0,123.9289,124.5116,123.8894,124.4622,24237.0
2023-05-11 10:10:00,126.03,126.12,125.84,125.91,24428.0,124.4721,124.561,124.2844,124.3536,24428.0
2023-05-11 10:20:00,125.93,126.25,125.92,126.14,31660.0,124.3733,124.6894,124.3635,124.5807,31660.0
2023-05-11 10:30:00,126.13,126.14,125.76,125.76,49120.0,124.5709,124.5807,124.2054,124.2054,49120.0
2023-05-11 10:40:00,125.77,125.83,125.28,125.35,54954.0,124.2153,124.2746,123.7314,123.8005,54954.0
2023-05-11 10:50:00,125.38,125.57,125.23,125.53,26491.0,123.8301,124.0178,123.682,123.9783,26491.0
2023-05-11 11:00:00,125.57,125.85,125.55,125.64,23241.0,124.0178,124.2943,123.998,124.0869,23241.0
2023-05-11 11:10:00,125.65,125.75,125.56,125.67,17458.0,124.0968,124.1956,124.0079,124.1165,17458.0
2023-05-11 11:20:00,125.69,125.83,125.59,125.66,39852.0,124.1363,124.2746,124.0375,124.1067,39852.0
2023-05-11 11:30:00,125.67,125.82,125.61,125.67,60010.0,124.1165,124.2647,124.0573,124.1165,60010.0
2023-05-11 11:40:00,125.69,125.86,125.37,125.75,38302.0,124.1363,124.3042,123.8203,124.1956,38302.0
2023-05-11 11:50:00,125.76,126.47,125.68,126.44,27210.0,124.2054,124.9067,124.1264,124.877,27210.0
2023-05-11 12:00:00,126.45,126.52,126.18,126.45,16327.0,124.8869,124.956,124.6202,124.8869,16327.0
2023-05-11 12:10:00,126.41,126.59,126.28,126.56,20118.0,124.8474,125.0252,124.719,124.9955,20118.0
2023-05-11 12:20:00,126.59,126.68,126.45,126.48,23373.0,125.0252,125.1141,124.8869,124.9165,23373.0
2023-05-11 12:30:00,126.46,126.63,126.37,126.6,20128.0,124.8968,125.0647,124.8079,125.035,20128.0
2023-05-11 12:40:00,126.58,126.74,126.58,126.74,19443.0,125.0153,125.1733,125.0153,125.1733,19443.0
2023-05-11 12:50:00,126.73,126.73,126.33,126.34,18066.0,125.1634,125.1634,124.7684,124.7783,18066.0
2023-05-11 13:00:00,126.34,126.6,126.28,126.53,23879.0,124.7783,125.035,124.719,124.9659,23879.0
2023-05-11 13:10:00,126.53,126.55,126.08,126.1,20398.0,124.9659,124.9857,124.5215,124.5412,20398.0
2023-05-11 13:20:00,126.1,126.24,125.79,126.19,24966.0,124.5412,124.6795,124.2351,124.6301,24966.0
2023-05-11 13:30:00,126.2,126.22,125.92,126.1,26424.0,124.64,124.6597,124.3635,124.5412,26424.0
2023-05-11 13:40:00,126.07,126.17,125.77,125.77,16003.0,124.5116,124.6104,124.2153,124.2153,16003.0
2023-05-11 13:50:00,125.75,125.91,125.64,125.83,28071.0,124.1956,124.3536,124.0869,124.2746,28071.0
2023-05-11 14:00:00,125.86,125.86,125.32,125.32,30123.0,124.3042,124.3042,123.7709,123.7709,30123.0
2023-05-11 14:10:00,125.33,125.69,125.3,125.64,23473.0,123.7807,124.1363,123.7511,124.0869,23473.0
2023-05-11 14:20:00,125.65,125.67,125.49,125.52,18759.0,124.0968,124.1165,123.9388,123.9684,18759.0
2023-05-11 14:30:00,125.52,125.64,125.48,125.64,13789.0,123.9684,124.0869,123.9289,124.0869,13789.0
2023-05-11 14:40:00,125.64,125.77,125.59,125.71,18638.0,124.0869,124.2153,124.0375,124.156,18638.0
2023-05-11 14:50:00,125.71,125.79,125.51,125.54,43791.0,124.156,124.2351,123.9585,123.9882,43791.0
2023-05-11 15:00:00,125.55,125.57,125.32,125.45,31989.0,123.998,124.0178,123.7709,123.8993,31989.0
2023-05-11 15:10:00,125.47,125.48,125.22,125.26,31789.0,123.919,123.9289,123.6721,123.7116,31789.0
2023-05-11 15:20:00,125.25,125.44,125.12,125.4,60408.0,123.7017,123.8894,123.5733,123.8499,60408.0
2023-05-11 15:30:00,125.44,125.56,125.25,125.27,40396.0,123.8894,124.0079,123.7017,123.7215,40396.0
2023-05-11 15:40:00,125.28,125.35,125.2,125.33,61210.0,123.7314,123.8005,123.6524,123.7807,61210.0
2023-05-11 15:50:00,125.32,125.5,125.19,125.29,299407.0,123.7709,123.9486,123.6425,123.7412,299407.0
2023-05-12 09:30:00,125.79,126.51,125.52,126.35,70639.0,124.2351,124.9462,123.9684,124.7881,70639.0
2023-05-12 09:40:00,126.32,126.75,126.0,126.75,25146.0,124.7585,125.1832,124.4425,125.1832,25146.0
2023-05-12 09:50:00,126.72,126.75,126.25,126.25,33232.0,125.1536,125.1832,124.6894,124.6894,33232.0
2023-05-12 10:00:00,126.22,126.5,126.11,126.49,25474.0,124.6597,124.9363,124.5511,124.9264,25474.0
2023-05-12 10:10:00,126.54,126.54,125.96,126.0,39467.0,124.9758,124.9758,124.403,124.4425,39467.0
2023-05-12 10:20:00,126.0,126.11,125.67,125.67,16415.0,124.4425,124.5511,124.1165,124.1165,16415.0
2023-05-12 10:30:00,125.72,125.78,125.51,125.66,14350.0,124.1659,124.2252,123.9585,124.1067,14350.0
2023-05-12 10:40:00,125.66,125.75,125.54,125.61,21150.0,124.1067,124.1956,123.9882,124.0573,21150.0
2023-05-12 10:50:00,125.59,125.71,125.43,125.5,23892.0,124.0375,124.156,123.8795,123.9486,23892.0
2023-05-12 11:00:00,125.51,125.64,125.38,125.62,40171.0,123.9585,124.0869,123.8301,124.0672,40171.0
2023-05-12 11:10:00,125.63,125.82,125.59,125.71,20271.0,124.077,124.2647,124.0375,124.156,20271.0
2023-05-12 11:20:00,125.71,125.77,125.53,125.6,13867.0,124.156,124.2153,123.9783,124.0474,13867.0
2023-05-12 11:30:00,125.57,125.68,125.52,125.57,12629.0,124.0178,124.1264,123.9684,124.0178,12629.0
2023-05-12 11:40:00,125.56,125.69,125.54,125.62,13687.0,124.0079,124.1363,123.9882,124.0672,13687.0
2023-05-12 11:50:00,125.56,125.63,125.45,125.63,8588.0,124.0079,124.077,123.8993,124.077,8588.0
2023-05-12 12:00:00,125.61,125.65,125.48,125.6,11280.0,124.0573,124.0968,123.9289,124.0474,11280.0
2023-05-12 12:10:00,125.63,125.63,125.39,125.39,18894.0,124.077,124.077,123.84,123.84,18894.0
2023-05-12 12:20:00,125.34,125.37,125.15,125.21,23085.0,123.7906,123.8203,123.603,123.6622,23085.0
2023-05-12 12:30:00,125.18,125.32,125.15,125.32,12957.0,123.6326,123.7709,123.603,123.7709,12957.0
2023-05-12 12:40:00,125.29,125.32,125.15,125.31,9840.0,123.7412,123.7709,123.603,123.761,9840.0
2023-05-12 12:50:00,125.33,125.44,125.32,125.39,10690.0,123.7807,123.8894,123.7709,123.84,10690.0
2023-05-12 13:00:00,125.4,125.44,125.29,125.34,17394.0,123.8499,123.8894,123.7412,123.7906,17394.0
2023-05-12 13:10:00,125.37,125.38,125.23,125.24,7684.0,123.8203,123.8301,123.682,123.6919,7684.0
2023-05-12 13:20:00,125.24,125.39,125.24,125.29,8065.0,123.6919,123.84,123.6919,123.7412,8065.0
2023-05-12 13:30:00,125.29,125.35,125.12,125.16,10480.0,123.7412,123.8005,123.5733,123.6128,10480.0
2023-05-12 13:40:00,125.12,125.2,125.06,125.08,7597.0,123.5733,123.6524,123.5141,123.5338,7597.0
2023-05-12 13:50:00,125.12,125.18,125.0,125.07,14257.0,123.5733,123.6326,123.4548,123.524,14257.0
2023-05-12 14:00:00,125.05,125.05,124.93,124.95,11213.0,123.5042,123.5042,123.3857,123.4054,11213.0
2023-05-12 14:10:00,124.92,124.96,124.74,124.75,17021.0,123.3758,123.4153,123.198,123.2079,17021.0
2023-05-12 14:20:00,124.77,124.96,124.75,124.87,16588.0,123.2277,123.4153,123.2079,123.3264,16588.0
2023-05-12 14:30:00,124.86,125.01,124.76,124.94,16943.0,123.3166,123.4647,123.2178,123.3956,16943.0
2023-05-12 14:40:00,124.93,124.95,124.88,124.9,13839.0,123.3857,123.4054,123.3363,123.3561,13839.0
2023-05-12 14:50:00,124.91,124.99,124.9,124.99,11799.0,123.3659,123.4449,123.3561,123.4449,11799.0
2023-05-12 15:00:00,125.0,125.07,124.96,124.98,28800.0,123.4548,123.524,123.4153,123.4351,28800.0
2023-05-12 15:10:00,124.98,124.98,124.85,124.88,21875.0,123.4351,123.4351,123.3067,123.3363,21875.0
2023-05-12 15:20:00,124.89,125.19,124.89,125.18,34872.0,123.3462,123.6425,123.3462,123.6326,34872.0
2023-05-12 15:30:00,125.16,125.34,125.16,125.2,28763.0,123.6128,123.7906,123.6128,123.6524,28763.0
2023-05-12 15:40:00,125.2,125.25,125.03,125.07,62466.0,123.6524,123.7017,123.4845,123.524,62466.0
2023-05-12 15:50:00,125.11,125.52,125.07,125.48,151862.0,123.5635,123.9684,123.524,123.9289,151862.0
2023-05-15 09:30:00,125.08,125.19,124.14,124.63,72902.0,123.5338,123.6425,122.6055,123.0894,72902.0
2023-05-15 09:40:00,124.59,124.61,123.93,124.12,38802.0,123.0499,123.0696,122.3981,122.5857,38802.0
2023-05-15 09:50:00,124.1,124.18,123.88,124.16,23173.0,122.566,122.645,122.3487,122.6252,23173.0
2023-05-15 10:00:00,124.19,124.43,124.17,124.26,35946.0,122.6548,122.8919,122.6351,122.724,35946.0
2023-05-15 10:10:00,124.27,124.42,124.13,124.17,37406.0,122.7338,122.882,122.5956,122.6351,37406.0
2023-05-15 10:20:00,124.11,124.46,124.07,124.14,31072.0,122.5758,122.9215,122.5363,122.6055,31072.0
2023-05-15 10:30:00,124.14,124.95,124.14,124.89,40159.0,122.6055,123.4054,122.6055,123.3462,40159.0
2023-05-15 10:40:00,124.93,125.21,124.83,125.03,22628.0,123.3857,123.6622,123.2869,123.4845,22628.0
2023-05-15 10:50:00,125.06,125.11,124.87,124.95,17559.0,123.5141,123.5635,123.3264,123.4054,17559.0
2023-05-15 11:00:00,124.94,125.11,124.83,124.99,25061.0,123.3956,123.5635,123.2869,123.4449,25061.0
2023-05-15 11:10:00,125.01,125.16,124.99,125.07,25247.0,123.4647,123.6128,123.4449,123.524,25247.0
2023-05-15 11:20:00,125.1,125.1,124.82,124.82,19018.0,123.5536,123.5536,123.2771,123.2771,19018.0
2023-05-15 11:30:00,124.86,125.02,124.85,124.98,18426.0,123.3166,123.4746,123.3067,123.4351,18426.0
2023-05-15 11:40:00,125.0,125.1,124.94,125.02,14436.0,123.4548,123.5536,123.3956,123.4746,14436.0
2023-05-15 11:50:00,125.0,125.07,124.92,125.0,17071.0,123.4548,123.524,123.3758,123.4548,17071.0
2023-05-15 12:00:00,125.03,125.04,124.76,124.94,17560.0,123.4845,123.4943,123.2178,123.3956,17560.0
2023-05-15 12:10:00,124.93,125.08,124.93,125.08,17215.0,123.3857,123.5338,123.3857,123.5338,17215.0
2023-05-15 12:20:00,125.08,125.12,125.01,125.1,11980.0,123.5338,123.5733,123.4647,123.5536,11980.0
2023-05-15 12:30:00,125.1,125.24,125.09,125.18,10757.0,123.5536,123.6919,123.5437,123.6326,10757.0
2023-05-15 12:40:00,125.19,125.36,125.18,125.29,8699.0,123.6425,123.8104,123.6326,123.7412,8699.0
2023-05-15 12:50:00,125.31,125.43,125.26,125.43,7317.0,123.761,123.8795,123.7116,123.8795,7317.0
2023-05-15 13:00:00,125.42,125.44,125.33,125.37,12911.0,123.8696,123.8894,123.7807,123.8203,12911.0
2023-05-15 13:10:00,125.4,125.51,125.37,125.37,9191.0,123.8499,123.9585,123.8203,123.8203,9191.0
2023-05-15 13:20:00,125.36,125.36,125.17,125.2,9164.0,123.8104,123.8104,123.6227,123.6524,9164.0
2023-05-15 13:30:00,125.19,125.27,125.16,125.27,13967.0,123.6425,123.7215,123.6128,123.7215,13967.0
2023-05-15 13:40:00,125.27,125.28,125.05,125.09,11955.0,123.7215,123.7314,123.5042,123.5437,11955.0
2023-05-15 13:50:00,125.09,125.22,125.03,125.22,12895.0,123.5437,123.6721,123.4845,123.6721,12895.0
2023-05-15 14:00:00,125.22,125.44,125.22,125.43,16132.0,123.6721,123.8894,123.6721,123.8795,16132.0
2023-05-15 14:10:00,125.45,125.47,125.24,125.25,14885.0,123.8993,123.919,123.6919,123.7017,14885.0
2023-05-15 14:20:00,125.25,125.27,125.14,125.16,13653.0,123.7017,123.7215,123.5931,123.6128,13653.0
2023-05-15 14:30:00,125.16,125.2,125.07,125.14,17485.0,123.6128,123.6524,123.524,123.5931,17485.0
2023-05-15 14:40:00,125.14,125.16,125.07,125.08,14116.0,123.5931,123.6128,123.524,123.5338,14116.0
2023-05-15 14:50:00,125.08,125.1,125.0,125.02,20457.0,123.5338,123.5536,123.4548,123.4746,20457.0
2023-05-15 15:00:00,125.02,125.02,124.86,124.94,23831.0,123.4746,123.4746,123.3166,123.3956,23831.0
2023-05-15 15:10:00,124.93,124.98,124.89,124.94,16949.0,123.3857,123.4351,123.3462,123.3956,16949.0
2023-05-15 15:20:00,124.94,124.96,124.76,124.78,21520.0,123.3956,123.4153,123.2178,123.2375,21520.0
2023-05-15 15:30:00,124.77,124.92,124.76,124.92,46645.0,123.2277,123.3758,123.2178,123.3758,46645.0
2023-05-15 15:40:00,124.93,124.96,124.73,124.73,45524.0,123.3857,123.4153,123.1882,123.1882,45524.0
2023-05-15 15:50:00,124.75,124.84,124.62,124.84,173899.0,123.2079,123.2968,123.0795,123.2968,173899.0
2023-05-16 09:30:00,124.17,124.81,123.94,124.62,64774.0,122.6351,123.2672,122.4079,123.0795,64774.0
2023-05-16 09:40:00,124.69,124.7,124.3,124.59,25166.0,123.1487,123.1585,122.7635,123.0499,25166.0
2023-05-16 09:50:00,124.54,124.54,124.08,124.19,37519.0,123.0005,123.0005,122.5462,122.6548,37519.0
2023-05-16 10:00:00,124.18,124.52,124.18,124.27,29538.0,122.645,122.9808,122.645,122.7338,29538.0
2023-05-16 10:10:00,124.3,124.36,124.16,124.36,25733.0,122.7635,122.8227,122.6252,122.8227,25733.0
2023-05-16 10:20:00,124.41,124.46,124.14,124.3,49254.0,122.8721,122.9215,122.6055,122.7635,49254.0
2023-05-16 10:30:00,124.31,124.5,124.3,124.45,18636.0,122.7734,122.961,122.7635,122.9116,18636.0
2023-05-16 10:40:00,124.44,124.55,124.36,124.55,13091.0,122.9017,123.0104,122.8227,123.0104,13091.0
2023-05-16 10:50:00,124.56,124.64,124.39,124.57,12969.0,123.0203,123.0993,122.8524,123.0301,12969.0
2023-05-16 11:00:00,124.6,124.77,124.6,124.65,12293.0,123.0598,123.2277,123.0598,123.1092,12293.0
2023-05-16 11:10:00,124.68,124.7,124.45,124.58,141577.0,123.1388,123.1585,122.9116,123.04,141577.0
2023-05-16 11:20:00,124.57,124.68,124.49,124.67,17180.0,123.0301,123.1388,122.9511,123.1289,17180.0
2023-05-16 11:30:00,124.66,124.68,124.5,124.5,14497.0,123.119,123.1388,122.961,122.961,14497.0
2023-05-16 11:40:00,124.52,124.67,124.14,124.58,100036.0,122.9808,123.1289,122.6055,123.04,100036.0
2023-05-16 11:50:00,124.59,124.92,124.59,124.92,39521.0,123.0499,123.3758,123.0499,123.3758,39521.0
2023-05-16 12:00:00,124.92,124.93,124.72,124.78,13705.0,123.3758,123.3857,123.1783,123.2375,13705.0
2023-05-16 12:10:00,124.75,124.82,124.61,124.61,7648.0,123.2079,123.2771,123.0696,123.0696,7648.0
2023-05-16 12:20:00,124.59,124.65,124.53,124.65,9368.0,123.0499,123.1092,122.9906,123.1092,9368.0
2023-05-16 12:30:00,124.68,124.8,124.6,124.77,9561.0,123.1388,123.2573,123.0598,123.2277,9561.0
2023-05-16 12:40:00,124.8,124.87,124.69,124.75,9788.0,123.2573,123.3264,123.1487,123.2079,9788.0
2023-05-16 12:50:00,124.8,124.82,124.68,124.75,9702.0,123.2573,123.2771,123.1388,123.2079,9702.0
2023-05-16 13:00:00,124.8,124.9,124.77,124.8,8600.0,123.2573,123.3561,123.2277,123.2573,8600.0
2023-05-16 13:10:00,124.84,124.87,124.71,124.71,10973.0,123.2968,123.3264,123.1684,123.1684,10973.0
2023-05-16 13:20:00,124.71,124.71,124.54,124.58,45521.0,123.1684,123.1684,123.0005,123.04,45521.0
2023-05-16 13:30:00,124.58,124.66,124.47,124.49,10105.0,123.04,123.119,122.9314,122.9511,10105.0
2023-05-16 13:40:00,124.52,124.78,124.46,124.78,30401.0,122.9808,123.2375,122.9215,123.2375,30401.0
2023-05-16 13:50:00,124.77,124.97,124.7,124.94,24821.0,123.2277,123.4252,123.1585,123.3956,24821.0
2023-05-16 14:00:00,124.99,125.12,124.76,124.82,23905.0,123.4449,123.5733,123.2178,123.2771,23905.0
2023-05-16 14:10:00,124.81,125.01,124.76,125.01,18801.0,123.2672,123.4647,123.2178,123.4647,18801.0
2023-05-16 14:20:00,125.01,125.04,124.97,125.04,11383.0,123.4647,123.4943,123.4252,123.4943,11383.0
2023-05-16 14:30:00,125.05,125.14,124.97,125.07,21135.0,123.5042,123.5931,123.4252,123.524,21135.0
2023-05-16 14:40:00,125.07,125.32,125.05,125.25,16876.0,123.524,123.7709,123.5042,123.7017,16876.0
2023-05-16 14:50:00,125.22,125.44,125.18,125.37,21317.0,123.6721,123.8894,123.6326,123.8203,21317.0
2023-05-16 15:00:00,125.42,125.54,125.31,125.4,28503.0,123.8696,123.9882,123.761,123.8499,28503.0
2023-05-16 15:10:00,125.41,125.46,125.3,125.35,16829.0,123.8598,123.9091,123.7511,123.8005,16829.0
2023-05-16 15:20:00,125.33,125.49,125.29,125.41,42535.0,123.7807,123.9388,123.7412,123.8598,42535.0
2023-05-16 15:30:00,125.42,125.42,125.24,125.38,46345.0,123.8696,123.8696,123.6919,123.8301,46345.0
2023-05-16 15:40:00,125.38,125.5,125.31,125.35,51579.0,123.8301,123.9486,123.761,123.8005,51579.0
2023-05-16 15:50:00,125.34,125.34,125.02,125.13,153481.0,123.7906,123.7906,123.4746,123.5832,153481.0
2023-05-17 09:30:00,124.37,125.35,123.54,125.13,231012.0,122.8326,123.8005,122.0129,123.5832,231012.0
2023-05-17 09:40:00,125.14,125.4,124.81,124.88,49573.0,123.5931,123.8499,123.2672,123.3363,49573.0
2023-05-17 09:50:00,124.81,124.95,124.6,124.69,32457.0,123.2672,123.4054,123.0598,123.1487,32457.0
2023-05-17 10:00:00,124.7,124.77,124.47,124.52,31650.0,123.1585,123.2277,122.9314,122.9808,31650.0
2023-05-17 10:10:00,124.57,124.78,124.57,124.7,25724.0,123.0301,123.2375,123.0301,123.1585,25724.0
2023-05-17 10:20:00,124.69,124.76,124.43,124.52,32532.0,123.1487,123.2178,122.8919,122.9808,32532.0
2023-05-17 10:30:00,124.53,124.56,124.28,124.33,46256.0,122.9906,123.0203,122.7437,122.7931,46256.0
2023-05-17 10:40:00,124.33,124.34,123.99,124.05,44055.0,122.7931,122.803,122.4573,122.5166,44055.0
2023-05-17 10:50:00,124.05,124.42,124.0,124.32,44484.0,122.5166,122.882,122.4672,122.7832,44484.0
2023-05-17 11:00:00,124.32,124.55,124.26,124.35,42757.0,122.7832,123.0104,122.724,122.8129,42757.0
2023-05-17 11:10:00,124.34,124.7,124.33,124.57,22575.0,122.803,123.1585,122.7931,123.0301,22575.0
2023-05-17 11:20:00,124.56,124.6,124.39,124.58,11584.0,123.0203,123.0598,122.8524,123.04,11584.0
2023-05-17 11:30:00,124.6,124.66,124.38,124.52,24121.0,123.0598,123.119,122.8425,122.9808,24121.0
2023-05-17 11:40:00,124.5,124.84,124.45,124.73,25588.0,122.961,123.2968,122.9116,123.1882,25588.0
2023-05-17 11:50:00,124.73,124.81,124.68,124.78,11136.0,123.1882,123.2672,123.1388,123.2375,11136.0
2023-05-17 12:00:00,124.79,124.83,124.71,124.72,14183.0,123.2474,123.2869,123.1684,123.1783,14183.0
2023-05-17 12:10:00,124.76,124.8,124.69,124.77,16204.0,123.2178,123.2573,123.1487,123.2277,16204.0
2023-05-17 12:20:00,124.76,124.89,124.71,124.89,11299.0,123.2178,123.3462,123.1684,123.3462,11299.0
2023-05-17 12:30:00,124.87,125.07,124.83,125.06,14778.0,123.3264,123.524,123.2869,123.5141,14778.0
2023-05-17 12:40:00,125.06,125.22,125.02,125.16,18248.0,123.5141,123.6721,123.4746,123.6128,18248.0
2023-05-17 12:50:00,125.15,125.36,125.12,125.33,11960.0,123.603,123.8104,123.5733,123.7807,11960.0
2023-05-17 13:00:00,125.34,125.38,125.27,125.35,17358.0,123.7906,123.8301,123.7215,123.8005,17358.0
2023-05-17 13:10:00,125.36,125.36,125.2,125.21,14932.0,123.8104,123.8104,123.6524,123.6622,14932.0
2023-05-17 13:20:00,125.2,125.43,125.2,125.39,22865.0,123.6524,123.8795,123.6524,123.84,22865.0
2023-05-17 13:30:00,125.38,125.5,125.38,125.49,20690.0,123.8301,123.9486,123.8301,123.9388,20690.0
2023-05-17 13:40:00,125.5,125.68,125.5,125.62,19954.0,123.9486,124.1264,123.9486,124.0672,19954.0
2023-05-17 13:50:00,125.62,125.62,125.28,125.38,26616.0,124.0672,124.0672,123.7314,123.8301,26616.0
2023-05-17 14:00:00,125.39,125.51,125.37,125.49,35602.0,123.84,123.9585,123.8203,123.9388,35602.0
2023-05-17 14:10:00,125.5,125.59,125.43,125.58,21615.0,123.9486,124.0375,123.8795,124.0277,21615.0
2023-05-17 14:20:00,125.58,125.64,125.39,125.39,28873.0,124.0277,124.0869,123.84,123.84,28873.0
2023-05-17 14:30:00,125.39,125.42,125.26,125.3,27884.0,123.84,123.8696,123.7116,123.7511,27884.0
2023-05-17 14:40:00,125.3,125.33,125.13,125.24,32244.0,123.7511,123.7807,123.5832,123.6919,32244.0
2023-05-17 14:50:00,125.25,125.27,125.13,125.23,26543.0,123.7017,123.7215,123.5832,123.682,26543.0
2023-05-17 15:00:00,125.23,125.4,125.23,125.37,30470.0,123.682,123.8499,123.682,123.8203,30470.0
2023-05-17 15:10:00,125.37,125.47,125.19,125.22,25687.0,123.8203,123.919,123.6425,123.6721,25687.0
2023-05-17 15:20:00,125.19,125.2,124.9,124.93,34883.0,123.6425,123.6524,123.3561,123.3857,34883.0
2023-05-17 15:30:00,124.94,125.03,124.9,125.0,39156.0,123.3956,123.4845,123.3561,123.4548,39156.0
2023-05-17 15:40:00,125.0,125.1,124.86,124.86,52893.0,123.4548,123.5536,123.3166,123.3166,52893.0
2023-05-17 15:50:00,124.89,125.05,124.83,124.91,147611.0,123.3462,123.5042,123.2869,123.3659,147611.0
2023-05-18 09:30:00,125.4,125.5,124.43,125.2,111430.0,123.8499,123.9486,122.8919,123.6524,111430.0
2023-05-18 09:40:00,125.09,125.4,125.08,125.08,34505.0,123.5437,123.8499,123.5338,123.5338,34505.0
2023-05-18 09:50:00,125.04,125.23,124.85,124.92,15592.0,123.4943,123.682,123.3067,123.3758,15592.0
2023-05-18 10:00:00,124.96,125.24,124.82,125.06,25818.0,123.4153,123.6919,123.2771,123.5141,25818.0
2023-05-18 10:10:00,125.11,125.23,125.04,125.05,46917.0,123.5635,123.682,123.4943,123.5042,46917.0
2023-05-18 10:20:00,125.08,125.41,125.07,125.3,24164.0,123.5338,123.8598,123.524,123.7511,24164.0
2023-05-18 10:30:00,125.31,125.57,125.09,125.41,38113.0,123.761,124.0178,123.5437,123.8598,38113.0
2023-05-18 10:40:00,125.37,125.38,125.16,125.29,23645.0,123.8203,123.8301,123.6128,123.7412,23645.0
2023-05-18 10:50:00,125.31,125.35,125.1,125.13,45986.0,123.761,123.8005,123.5536,123.5832,45986.0
2023-05-18 11:00:00,125.13,125.3,125.12,125.26,21305.0,123.5832,123.7511,123.5733,123.7116,21305.0
2023-05-18 11:10:00,125.27,125.29,125.06,125.06,14444.0,123.7215,123.7412,123.5141,123.5141,14444.0
2023-05-18 11:20:00,125.11,125.12,124.88,124.97,16520.0,123.5635,123.5733,123.3363,123.4252,16520.0
2023-05-18 11:30:00,124.97,124.99,124.75,124.78,19046.0,123.4252,123.4449,123.2079,123.2375,19046.0
2023-05-18 11:40:00,124.78,124.98,124.61,124.98,36459.0,123.2375,123.4351,123.0696,123.4351,36459.0
2023-05-18 11:50:00,124.99,125.1,124.76,124.79,26691.0,123.4449,123.5536,123.2178,123.2474,26691.0
2023-05-18 12:00:00,124.79,124.87,124.63,124.87,36183.0,123.2474,123.3264,123.0894,123.3264,36183.0
2023-05-18 12:10:00,124.88,124.93,124.68,124.71,17907.0,123.3363,123.3857,123.1388,123.1684,17907.0
2023-05-18 12:20:00,124.7,125.16,124.68,125.1,21821.0,123.1585,123.6128,123.1388,123.5536,21821.0
2023-05-18 12:30:00,125.08,125.18,125.06,125.18,18018.0,123.5338,123.6326,123.5141,123.6326,18018.0
2023-05-18 12:40:00,125.18,125.35,125.08,125.11,42292.0,123.6326,123.8005,123.5338,123.5635,42292.0
2023-05-18 12:50:00,125.14,125.21,124.98,125.04,19127.0,123.5931,123.6622,123.4351,123.4943,19127.0
2023-05-18 13:00:00,125.05,125.26,124.87,125.13,27751.0,123.5042,123.7116,123.3264,123.5832,27751.0
2023-05-18 13:10:00,125.13,125.38,125.12,125.33,19175.0,123.5832,123.8301,123.5733,123.7807,19175.0
2023-05-18 13:20:00,125.31,125.5,125.31,125.33,18282.0,123.761,123.9486,123.761,123.7807,18282.0
2023-05-18 13:30:00,125.31,125.39,125.07,125.1,32335.0,123.761,123.84,123.524,123.5536,32335.0
2023-05-18 13:40:00,125.09,125.13,125.0,125.09,21610.0,123.5437,123.5832,123.4548,123.5437,21610.0
2023-05-18 13:50:00,125.09,125.19,124.97,125.16,29804.0,123.5437,123.6425,123.4252,123.6128,29804.0
2023-05-18 14:00:00,125.16,125.42,125.16,125.39,16921.0,123.6128,123.8696,123.6128,123.84,16921.0
2023-05-18 14:10:00,125.39,125.6,125.39,125.59,23432.0,123.84,124.0474,123.84,124.0375,23432.0
2023-05-18 14:20:00,125.59,125.69,125.57,125.58,19009.0,124.0375,124.1363,124.0178,124.0277,19009.0
2023-05-18 14:30:00,125.58,125.75,125.57,125.74,16128.0,124.0277,124.1956,124.0178,124.1857,16128.0
2023-05-18 14:40:00,125.75,125.75,125.58,125.68,17151.0,124.1956,124.1956,124.0277,124.1264,17151.0
2023-05-18 14:50:00,125.68,125.73,125.63,125.71,26312.0,124.1264,124.1758,124.077,124.156,26312.0
2023-05-18 15:00:00,125.72,125.91,125.68,125.89,20991.0,124.1659,124.3536,124.1264,124.3338,20991.0
2023-05-18 15:10:00,125.9,125.91,125.81,125.88,23186.0,124.3437,124.3536,124.2548,124.3239,23186.0
2023-05-18 15:20:00,125.88,125.89,125.77,125.88,27581.0,124.3239,124.3338,124.2153,124.3239,27581.0
2023-05-18 15:30:00,125.89,125.96,125.77,125.88,36134.0,124.3338,124.403,124.2153,124.3239,36134.0
2023-05-18 15:40:00,125.87,126.18,125.86,126.13,69645.0,124.3141,124.6202,124.3042,124.5709,69645.0
2023-05-18 15:50:00,126.13,126.3,126.06,126.24,172772.0,124.5709,124.7388,124.5017,124.6795,172772.0
2023-05-19 09:30:00,126.46,126.84,126.06,126.69,80412.0,124.8968,125.2721,124.5017,125.1239,80412.0
2023-05-19 09:40:00,126.71,127.26,126.71,127.25,36140.0,125.1437,125.6869,125.1437,125.677,36140.0
2023-05-19 09:50:00,127.2,127.29,126.9,126.97,23303.0,125.6276,125.7165,125.3313,125.4005,23303.0
2023-05-19 10:00:00,126.97,127.0,126.67,126.87,29794.0,125.4005,125.4301,125.1042,125.3017,29794.0
2023-05-19 10:10:00,126.84,126.87,126.67,126.79,16647.0,125.2721,125.3017,125.1042,125.2227,16647.0
2023-05-19 10:20:00,126.79,126.88,126.6,126.75,20159.0,125.2227,125.3116,125.035,125.1832,20159.0
2023-05-19 10:30:00,126.71,126.76,126.46,126.52,35210.0,125.1437,125.1931,124.8968,124.956,35210.0
2023-05-19 10:40:00,126.51,126.53,126.22,126.29,19861.0,124.9462,124.9659,124.6597,124.7289,19861.0
2023-05-19 10:50:00,126.3,126.34,126.21,126.28,14950.0,124.7388,124.7783,124.6499,124.719,14950.0
2023-05-19 11:00:00,126.3,126.55,126.29,126.41,15276.0,124.7388,124.9857,124.7289,124.8474,15276.0
2023-05-19 11:10:00,126.41,126.57,126.32,126.51,29129.0,124.8474,125.0054,124.7585,124.9462,29129.0
2023-05-19 11:20:00,126.5,126.58,126.24,126.24,12172.0,124.9363,125.0153,124.6795,124.6795,12172.0
2023-05-19 11:30:00,126.25,126.37,126.19,126.26,16364.0,124.6894,124.8079,124.6301,124.6993,16364.0
2023-05-19 11:40:00,126.27,126.52,126.25,126.44,18652.0,124.7091,124.956,124.6894,124.877,18652.0
2023-05-19 11:50:00,126.42,126.46,126.27,126.31,23603.0,124.8573,124.8968,124.7091,124.7486,23603.0
2023-05-19 12:00:00,126.27,126.35,126.12,126.18,17468.0,124.7091,124.7881,124.561,124.6202,17468.0
2023-05-19 12:10:00,126.16,126.17,125.92,126.1,19797.0,124.6005,124.6104,124.3635,124.5412,19797.0
2023-05-19 12:20:00,126.13,126.25,126.06,126.07,9956.0,124.5709,124.6894,124.5017,124.5116,9956.0
2023-05-19 12:30:00,126.08,126.08,125.85,125.95,11920.0,124.5215,124.5215,124.2943,124.3931,11920.0
2023-05-19 12:40:00,125.96,126.08,125.95,126.05,10983.0,124.403,124.5215,124.3931,124.4918,10983.0
2023-05-19 12:50:00,126.05,126.07,125.97,125.97,12750.0,124.4918,124.5116,124.4128,124.4128,12750.0
2023-05-19 13:00:00,125.97,126.04,125.91,125.99,7844.0,124.4128,124.482,124.3536,124.4326,7844.0
2023-05-19 13:10:00,125.98,126.03,125.89,126.03,6669.0,124.4227,124.4721,124.3338,124.4721,6669.0
2023-05-19 13:20:00,126.03,126.1,126.0,126.05,10157.0,124.4721,124.5412,124.4425,124.4918,10157.0
2023-05-19 13:30:00,126.08,126.13,125.8,125.83,20358.0,124.5215,124.5709,124.2449,124.2746,20358.0
2023-05-19 13:40:00,125.84,125.85,125.7,125.73,20917.0,124.2844,124.2943,124.1462,124.1758,20917.0
2023-05-19 13:50:00,125.72,125.73,125.51,125.51,15630.0,124.1659,124.1758,123.9585,123.9585,15630.0
2023-05-19 14:00:00,125.51,125.51,125.39,125.41,18734.0,123.9585,123.9585,123.84,123.8598,18734.0
2023-05-19 14:10:00,125.39,125.52,125.34,125.52,28492.0,123.84,123.9684,123.7906,123.9684,28492.0
2023-05-19 14:20:00,125.51,125.52,125.28,125.28,14414.0,123.9585,123.9684,123.7314,123.7314,14414.0
2023-05-19 14:30:00,125.3,125.32,125.21,125.27,28384.0,123.7511,123.7709,123.6622,123.7215,28384.0
2023-05-19 14:40:00,125.28,125.29,125.1,125.13,16905.0,123.7314,123.7412,123.5536,123.5832,16905.0
2023-05-19 14:50:00,125.13,125.59,125.13,125.49,20988.0,123.5832,124.0375,123.5832,123.9388,20988.0
2023-05-19 15:00:00,125.49,125.62,125.46,125.48,13206.0,123.9388,124.0672,123.9091,123.9289,13206.0
2023-05-19 15:10:00,125.49,125.53,125.43,125.48,14046.0,123.9388,123.9783,123.8795,123.9289,14046.0
2023-05-19 15:20:00,125.49,125.67,125.44,125.66,18251.0,123.9388,124.1165,123.8894,124.1067,18251.0
2023-05-19 15:30:00,125.64,125.83,125.58,125.81,19350.0,124.0869,124.2746,124.0277,124.2548,19350.0
2023-05-19 15:40:00,125.8,125.83,125.75,125.82,41125.0,124.2449,124.2746,124.1956,124.2647,41125.0
2023-05-19 15:50:00,125.8,125.96,125.62,125.69,189990.0,124.2449,124.403,124.0672,124.1363,189990.0
2023-05-22 09:30:00,126.12,126.7,125.82,126.7,48577.0,124.561,125.1338,124.2647,125.1338,48577.0
2023-05-22 09:40:00,126.68,126.7,126.34,126.43,11750.0,125.1141,125.1338,124.7783,124.8671,11750.0
2023-05-22 09:50:00,126.43,126.53,126.21,126.21,11864.0,124.8671,124.9659,124.6499,124.6499,11864.0
2023-05-22 10:00:00,126.22,126.27,125.69,125.73,10537.0,124.6597,124.7091,124.1363,124.1758,10537.0
2023-05-22 10:10:00,125.73,126.0,125.73,125.81,13552.0,124.1758,124.4425,124.1758,124.2548,13552.0
2023-05-22 10:20:00,125.78,125.95,125.71,125.9,28686.0,124.2252,124.3931,124.156,124.3437,28686.0
2023-05-22 10:30:00,125.91,126.04,125.74,125.94,16217.0,124.3536,124.482,124.1857,124.3832,16217.0
2023-05-22 10:40:00,125.91,125.91,125.55,125.57,10775.0,124.3536,124.3536,123.998,124.0178,10775.0
2023-05-22 10:50:00,125.57,125.75,125.53,125.75,19022.0,124.0178,124.1956,123.9783,124.1956,19022.0
2023-05-22 11:00:00,125.78,125.88,125.72,125.85,14429.0,124.2252,124.3239,124.1659,124.2943,14429.0
2023-05-22 11:10:00,125.85,126.03,125.84,126.02,11637.0,124.2943,124.4721,124.2844,124.4622,11637.0
2023-05-22 11:20:00,126.03,126.13,126.03,126.09,12969.0,124.4721,124.5709,124.4721,124.5314,12969.0
2023-05-22 11:30:00,126.14,126.17,125.87,125.87,10795.0,124.5807,124.6104,124.3141,124.3141,10795.0
2023-05-22 11:40:00,125.85,125.86,125.58,125.6,14330.0,124.2943,124.3042,124.0277,124.0474,14330.0
2023-05-22 11:50:00,125.59,125.7,125.54,125.7,13033.0,124.0375,124.1462,123.9882,124.1462,13033.0
2023-05-22 12:00:00,125.68,125.68,125.49,125.55,11295.0,124.1264,124.1264,123.9388,123.998,11295.0
2023-05-22 12:10:00,125.56,125.63,125.48,125.56,15466.0,124.0079,124.077,123.9289,124.0079,15466.0
2023-05-22 12:20:00,125.57,125.57,125.37,125.46,16209.0,124.0178,124.0178,123.8203,123.9091,16209.0
2023-05-22 12:30:00,125.48,125.6,125.47,125.55,19477.0,123.9289,124.0474,123.919,123.998,19477.0
2023-05-22 12:40:00,125.54,125.7,125.52,125.64,8292.0,123.9882,124.1462,123.9684,124.0869,8292.0
2023-05-22 12:50:00,125.64,125.71,125.62,125.68,4750.0,124.0869,124.156,124.0672,124.1264,4750.0
2023-05-22 13:00:00,125.7,125.74,125.55,125.57,9997.0,124.1462,124.1857,123.998,124.0178,9997.0
2023-05-22 13:10:00,125.58,125.58,125.37,125.49,16477.0,124.0277,124.0277,123.8203,123.9388,16477.0
2023-05-22 13:20:00,125.51,125.59,125.48,125.59,13016.0,123.9585,124.0375,123.9289,124.0375,13016.0
2023-05-22 13:30:00,125.6,125.7,125.57,125.6,8059.0,124.0474,124.1462,124.0178,124.0474,8059.0
2023-05-22 13:40:00,125.65,125.68,125.6,125.61,8592.0,124.0968,124.1264,124.0474,124.0573,8592.0
2023-05-22 13:50:00,125.6,125.61,125.53,125.54,8672.0,124.0474,124.0573,123.9783,123.9882,8672.0
2023-05-22 14:00:00,125.53,125.58,125.43,125.57,20628.0,123.9783,124.0277,123.8795,124.0178,20628.0
2023-05-22 14:10:00,125.56,125.56,125.39,125.43,24103.0,124.0079,124.0079,123.84,123.8795,24103.0
2023-05-22 14:20:00,125.45,125.45,125.25,125.34,13853.0,123.8993,123.8993,123.7017,123.7906,13853.0
2023-05-22 14:30:00,125.34,125.39,125.32,125.36,8415.0,123.7906,123.84,123.7709,123.8104,8415.0
2023-05-22 14:40:00,125.34,125.37,125.25,125.29,13194.0,123.7906,123.8203,123.7017,123.7412,13194.0
2023-05-22 14:50:00,125.3,125.43,125.12,125.16,10137.0,123.7511,123.8795,123.5733,123.6128,10137.0
2023-05-22 15:00:00,125.18,125.27,125.16,125.16,12016.0,123.6326,123.7215,123.6128,123.6128,12016.0
2023-05-22 15:10:00,125.17,125.21,125.06,125.08,16227.0,123.6227,123.6622,123.5141,123.5338,16227.0
2023-05-22 15:20:00,125.07,125.07,124.86,124.92,20668.0,123.524,123.524,123.3166,123.3758,20668.0
2023-05-22 15:30:00,124.92,125.09,124.87,125.01,34146.0,123.3758,123.5437,123.3264,123.4647,34146.0
2023-05-22 15:40:00,125.01,125.08,124.72,124.82,54726.0,123.4647,123.5338,123.1783,123.2771,54726.0
2023-05-22 15:50:00,124.83,125.17,124.77,125.12,148957.0,123.2869,123.6227,123.2277,123.5733,148957.0
2023-05-23 09:30:00,124.74,124.86,124.02,124.26,56719.0,123.198,123.3166,122.4869,122.724,56719.0
2023-05-23 09:40:00,124.46,124.76,124.34,124.4,19594.0,122.9215,123.2178,122.803,122.8622,19594.0
2023-05-23 09:50:00,124.35,124.74,124.35,124.65,47086.0,122.8129,123.198,122.8129,123.1092,47086.0
2023-05-23 10:00:00,124.64,124.98,124.64,124.91,13005.0,123.0993,123.4351,123.0993,123.3659,13005.0
2023-05-23 10:10:00,124.93,125.0,124.59,124.63,17092.0,123.3857,123.4548,123.0499,123.0894,17092.0
2023-05-23 10:20:00,124.64,124.68,124.4,124.52,21815.0,123.0993,123.1388,122.8622,122.9808,21815.0
2023-05-23 10:30:00,124.52,124.69,124.5,124.69,17120.0,122.9808,123.1487,122.961,123.1487,17120.0
2023-05-23 10:40:00,124.66,124.74,124.53,124.72,13427.0,123.119,123.198,122.9906,123.1783,13427.0
2023-05-23 10:50:00,124.69,124.8,124.59,124.8,13745.0,123.1487,123.2573,123.0499,123.2573,13745.0
2023-05-23 11:00:00,124.8,124.97,124.8,124.97,13543.0,123.2573,123.4252,123.2573,123.4252,13543.0
2023-05-23 11:10:00,124.99,125.28,124.99,125.13,8816.0,123.4449,123.7314,123.4449,123.5832,8816.0
2023-05-23 11:20:00,125.13,125.31,125.13,125.26,9389.0,123.5832,123.761,123.5832,123.7116,9389.0
2023-05-23 11:30:00,125.28,125.32,125.2,125.21,12454.0,123.7314,123.7709,123.6524,123.6622,12454.0
2023-05-23 11:40:00,125.22,125.33,125.21,125.25,12347.0,123.6721,123.7807,123.6622,123.7017,12347.0
2023-05-23 11:50:00,125.2,125.39,125.2,125.21,17196.0,123.6524,123.84,123.6524,123.6622,17196.0
2023-05-23 12:00:00,125.24,125.28,124.94,125.06,15087.0,123.6919,123.7314,123.3956,123.5141,15087.0
2023-05-23 12:10:00,125.03,125.14,124.95,125.01,8454.0,123.4845,123.5931,123.4054,123.4647,8454.0
2023-05-23 12:20:00,125.02,125.04,124.84,124.96,16322.0,123.4746,123.4943,123.2968,123.4153,16322.0
2023-05-23 12:30:00,124.95,124.98,124.81,124.81,8781.0,123.4054,123.4351,123.2672,123.2672,8781.0
2023-05-23 12:40:00,124.85,125.12,124.8,125.0,10673.0,123.3067,123.5733,123.2573,123.4548,10673.0
2023-05-23 12:50:00,125.04,125.11,125.02,125.05,12946.0,123.4943,123.5635,123.4746,123.5042,12946.0
2023-05-23 13:00:00,125.06,125.24,125.06,125.21,8005.0,123.5141,123.6919,123.5141,123.6622,8005.0
2023-05-23 13:10:00,125.21,125.24,125.09,125.1,15589.0,123.6622,123.6919,123.5437,123.5536,15589.0
2023-05-23 13:20:00,125.12,125.15,124.98,125.02,9917.0,123.5733,123.603,123.4351,123.4746,9917.0
2023-05-23 13:30:00,124.99,125.06,124.93,125.03,12978.0,123.4449,123.5141,123.3857,123.4845,12978.0
2023-05-23 13:40:00,125.03,125.07,124.96,124.99,11125.0,123.4845,123.524,123.4153,123.4449,11125.0
2023-05-23 13:50:00,124.97,125.11,124.97,125.07,6602.0,123.4252,123.5635,123.4252,123.524,6602.0
2023-05-23 14:00:00,125.04,125.23,125.04,125.1,10140.0,123.4943,123.682,123.4943,123.5536,10140.0
2023-05-23 14:10:00,125.09,125.12,124.9,124.93,11597.0,123.5437,123.5733,123.3561,123.3857,11597.0
2023-05-23 14:20:00,124.9,124.93,124.73,124.91,26525.0,123.3561,123.3857,123.1882,123.3659,26525.0
2023-05-23 14:30:00,124.92,125.02,124.85,124.85,10182.0,123.3758,123.4746,123.3067,123.3067,10182.0
2023-05-23 14:40:00,124.86,125.02,124.85,125.02,10640.0,123.3166,123.4746,123.3067,123.4746,10640.0
2023-05-23 14:50:00,124.99,125.22,124.99,125.2,12843.0,123.4449,123.6721,123.4449,123.6524,12843.0
2023-05-23 15:00:00,125.19,125.24,125.11,125.21,17450.0,123.6425,123.6919,123.5635,123.6622,17450.0
2023-05-23 15:10:00,125.23,125.26,125.11,125.11,18345.0,123.682,123.7116,123.5635,123.5635,18345.0
2023-05-23 15:20:00,125.1,125.27,125.08,125.23,23189.0,123.5536,123.7215,123.5338,123.682,23189.0
2023-05-23 15:30:00,125.23,125.36,125.23,125.34,24457.0,123.682,123.8104,123.682,123.7906,24457.0
2023-05-23 15:40:00,125.34,125.5,125.27,125.45,36396.0,123.7906,123.9486,123.7215,123.8993,36396.0
2023-05-23 15:50:00,125.45,125.6,125.3,125.33,161242.0,123.8993,124.0474,123.7511,123.7807,161242.0
2023-05-24 09:30:00,125.46,126.12,125.46,125.82,37738.0,123.9091,124.561,123.9091,124.2647,37738.0
2023-05-24 09:40:00,125.82,125.82,125.0,125.1,24979.0,124.2647,124.2647,123.4548,123.5536,24979.0
2023-05-24 09:50:00,125.12,125.26,125.02,125.25,8706.0,123.5733,123.7116,123.4746,123.7017,8706.0
2023-05-24 10:00:00,125.22,125.27,124.81,124.81,12580.0,123.6721,123.7215,123.2672,123.2672,12580.0
2023-05-24 10:10:00,124.8,124.88,124.63,124.68,37127.0,123.2573,123.3363,123.0894,123.1388,37127.0
2023-05-24 10:20:00,124.69,124.69,124.47,124.52,12011.0,123.1487,123.1487,122.9314,122.9808,12011.0
2023-05-24 10:30:00,124.55,124.66,124.51,124.62,12955.0,123.0104,123.119,122.9709,123.0795,12955.0
2023-05-24 10:40:00,124.64,124.74,124.41,124.58,10668.0,123.0993,123.198,122.8721,123.04,10668.0
2023-05-24 10:50:00,124.56,124.62,124.47,124.53,5674.0,123.0203,123.0795,122.9314,122.9906,5674.0
2023-05-24 11:00:00,124.58,124.59,124.38,124.56,8118.0,123.04,123.0499,122.8425,123.0203,8118.0
2023-05-24 11:10:00,124.51,124.83,124.49,124.71,11909.0,122.9709,123.2869,122.9511,123.1684,11909.0
2023-05-24 11:20:00,124.71,124.95,124.61,124.76,7711.0,123.1684,123.4054,123.0696,123.2178,7711.0
2023-05-24 11:30:00,124.75,125.06,124.75,125.04,14948.0,123.2079,123.5141,123.2079,123.4943,14948.0
2023-05-24 11:40:00,125.02,125.13,124.77,125.13,12305.0,123.4746,123.5832,123.2277,123.5832,12305.0
2023-05-24 11:50:00,125.11,125.16,124.97,125.06,10663.0,123.5635,123.6128,123.4252,123.5141,10663.0
2023-05-24 12:00:00,125.07,125.21,125.06,125.17,10540.0,123.524,123.6622,123.5141,123.6227,10540.0
2023-05-24 12:10:00,125.13,125.15,125.0,125.07,12012.0,123.5832,123.603,123.4548,123.524,12012.0
2023-05-24 12:20:00,125.09,125.1,124.96,124.98,8426.0,123.5437,123.5536,123.4153,123.4351,8426.0
2023-05-24 12:30:00,125.0,125.02,124.95,125.02,4274.0,123.4548,123.4746,123.4054,123.4746,4274.0
2023-05-24 12:40:00,125.03,125.13,125.0,125.06,5547.0,123.4845,123.5832,123.4548,123.5141,5547.0
2023-05-24 12:50:00,125.08,125.12,125.01,125.08,5815.0,123.5338,123.5733,123.4647,123.5338,5815.0
2023-05-24 13:00:00,125.07,125.08,124.97,124.99,6402.0,123.524,123.5338,123.4252,123.4449,6402.0
2023-05-24 13:10:00,124.98,125.09,124.97,125.09,4311.0,123.4351,123.5437,123.4252,123.5437,4311.0
2023-05-24 13:20:00,125.11,125.22,125.08,125.09,10117.0,123.5635,123.6721,123.5338,123.5437,10117.0
2023-05-24 13:30:00,125.09,125.33,125.09,125.23,11540.0,123.5437,123.7807,123.5437,123.682,11540.0
2023-05-24 13:40:00,125.26,125.35,125.2,125.23,8004.0,123.7116,123.8005,123.6524,123.682,8004.0
2023-05-24 13:50:00,125.22,125.32,125.22,125.32,3265.0,123.6721,123.7709,123.6721,123.7709,3265.0
2023-05-24 14:00:00,125.32,125.41,125.25,125.3,5150.0,123.7709,123.8598,123.7017,123.7511,5150.0
2023-05-24 14:10:00,125.3,125.37,125.21,125.36,10988.0,123.7511,123.8203,123.6622,123.8104,10988.0
2023-05-24 14:20:00,125.34,125.53,125.34,125.44,19212.0,123.7906,123.9783,123.7906,123.8894,19212.0
2023-05-24 14:30:00,125.41,125.45,125.31,125.37,12318.0,123.8598,123.8993,123.761,123.8203,12318.0
2023-05-24 14:40:00,125.39,125.49,125.39,125.45,6759.0,123.84,123.9388,123.84,123.8993,6759.0
2023-05-24 14:50:00,125.45,125.48,125.2,125.23,16392.0,123.8993,123.9289,123.6524,123.682,16392.0
2023-05-24 15:00:00,125.21,125.34,125.18,125.31,15424.0,123.6622,123.7906,123.6326,123.761,15424.0
2023-05-24 15:10:00,125.3,125.49,125.3,125.49,17900.0,123.7511,123.9388,123.7511,123.9388,17900.0
2023-05-24 15:20:00,125.5,125.62,125.49,125.54,13188.0,123.9486,124.0672,123.9388,123.9882,13188.0
2023-05-24 15:30:00,125.53,125.72,125.53,125.68,20021.0,123.9783,124.1659,123.9783,124.1264,20021.0
2023-05-24 15:40:00,125.69,125.71,125.37,125.46,30266.0,124.1363,124.156,123.8203,123.9091,30266.0
2023-05-24 15:50:00,125.41,125.48,125.29,125.39,107168.0,123.8598,123.9289,123.7412,123.84,107168.0
2023-05-25 09:30:00,124.82,125.22,123.95,124.51,93847.0,123.2771,123.6721,122.4178,122.9709,93847.0
2023-05-25 09:40:00,124.5,124.62,124.4,124.5,53058.0,122.961,123.0795,122.8622,122.961,53058.0
2023-05-25 09:50:00,124.5,124.71,124.31,124.52,26172.0,122.961,123.1684,122.7734,122.9808,26172.0
2023-05-25 10:00:00,124.46,124.66,124.4,124.66,20195.0,122.9215,123.119,122.8622,123.119,20195.0
2023-05-25 10:10:00,124.6,124.6,124.4,124.5,25310.0,123.0598,123.0598,122.8622,122.961,25310.0
2023-05-25 10:20:00,124.48,124.72,124.31,124.67,25034.0,122.9413,123.1783,122.7734,123.1289,25034.0
2023-05-25 10:30:00,124.64,124.76,124.55,124.74,9600.0,123.0993,123.2178,123.0104,123.198,9600.0
2023-05-25 10:40:00,124.74,124.87,124.65,124.66,15983.0,123.198,123.3264,123.1092,123.119,15983.0
2023-05-25 10:50:00,124.69,124.81,124.67,124.81,19458.0,123.1487,123.2672,123.1289,123.2672,19458.0
2023-05-25 11:00:00,124.81,124.98,124.76,124.92,20627.0,123.2672,123.4351,123.2178,123.3758,20627.0
2023-05-25 11:10:00,124.97,125.29,124.97,125.22,17128.0,123.4252,123.7412,123.4252,123.6721,17128.0
2023-05-25 11:20:00,125.21,125.24,125.02,125.23,22101.0,123.6622,123.6919,123.4746,123.682,22101.0
2023-05-25 11:30:00,125.23,125.27,125.11,125.2,13659.0,123.682,123.7215,123.5635,123.6524,13659.0
2023-05-25 11:40:00,125.19,125.25,125.05,125.08,13259.0,123.6425,123.7017,123.5042,123.5338,13259.0
2023-05-25 11:50:00,125.09,125.18,124.94,125.18,13349.0,123.5437,123.6326,123.3956,123.6326,13349.0
2023-05-25 12:00:00,125.18,125.4,125.18,125.36,8709.0,123.6326,123.8499,123.6326,123.8104,8709.0
2023-05-25 12:10:00,125.36,125.52,125.29,125.43,17841.0,123.8104,123.9684,123.7412,123.8795,17841.0
2023-05-25 12:20:00,125.43,125.45,125.04,125.07,21761.0,123.8795,123.8993,123.4943,123.524,21761.0
2023-05-25 12:30:00,125.07,125.11,124.95,124.99,14019.0,123.524,123.5635,123.4054,123.4449,14019.0
2023-05-25 12:40:00,125.0,125.04,124.82,124.86,11436.0,123.4548,123.4943,123.2771,123.3166,11436.0
2023-05-25 12:50:00,124.85,124.9,124.74,124.78,10447.0,123.3067,123.3561,123.198,123.2375,10447.0
2023-05-25 13:00:00,124.77,124.87,124.71,124.75,12512.0,123.2277,123.3264,123.1684,123.2079,12512.0
2023-05-25 13:10:00,124.76,125.03,124.75,125.01,8864.0,123.2178,123.4845,123.2079,123.4647,8864.0
2023-05-25 13:20:00,125.01,125.08,124.95,125.08,7483.0,123.4647,123.5338,123.4054,123.5338,7483.0
2023-05-25 13:30:00,125.09,125.11,124.9,124.95,13908.0,123.5437,123.5635,123.3561,123.4054,13908.0
2023-05-25 13:40:00,124.96,124.96,124.78,124.81,7703.0,123.4153,123.4153,123.2375,123.2672,7703.0
2023-05-25 13:50:00,124.83,124.96,124.79,124.96,21582.0,123.2869,123.4153,123.2474,123.4153,21582.0
2023-05-25 14:00:00,124.97,125.19,124.96,125.02,22920.0,123.4252,123.6425,123.4153,123.4746,22920.0
2023-05-25 14:10:00,125.01,125.2,124.93,125.18,15254.0,123.4647,123.6524,123.3857,123.6326,15254.0
2023-05-25 14:20:00,125.18,125.24,125.12,125.13,12424.0,123.6326,123.6919,123.5733,123.5832,12424.0
2023-05-25 14:30:00,125.13,125.15,124.95,125.07,14165.0,123.5832,123.603,123.4054,123.524,14165.0
2023-05-25 14:40:00,125.08,125.15,125.06,125.09,10487.0,123.5338,123.603,123.5141,123.5437,10487.0
2023-05-25 14:50:00,125.09,125.19,125.07,125.15,12625.0,123.5437,123.6425,123.524,123.603,12625.0
2023-05-25 15:00:00,125.13,125.34,125.13,125.31,19161.0,123.5832,123.7906,123.5832,123.761,19161.0
2023-05-25 15:10:00,125.31,125.39,125.2,125.28,21113.0,123.761,123.84,123.6524,123.7314,21113.0
2023-05-25 15:20:00,125.27,125.46,125.27,125.45,19372.0,123.7215,123.9091,123.7215,123.8993,19372.0
2023-05-25 15:30:00,125.41,125.63,125.37,125.63,28955.0,123.8598,124.077,123.8203,124.077,28955.0
2023-05-25 15:40:00,125.66,125.8,125.64,125.74,28581.0,124.1067,124.2449,124.0869,124.1857,28581.0
2023-05-25 15:50:00,125.74,125.74,125.35,125.4,127483.0,124.1857,124.1857,123.8005,123.8499,127483.0
2023-05-26 09:30:00,125.14,125.74,124.48,125.73,36481.0,123.5931,124.1857,122.9413,124.1758,36481.0
2023-05-26 09:40:00,125.64,126.1,125.64,125.99,20354.0,124.0869,124.5412,124.0869,124.4326,20354.0
2023-05-26 09:50:00,126.0,126.02,125.61,125.74,16914.0,124.4425,124.4622,124.0573,124.1857,16914.0
2023-05-26 10:00:00,125.77,126.11,125.77,126.08,11130.0,124.2153,124.5511,124.2153,124.5215,11130.0
2023-05-26 10:10:00,126.1,126.1,125.77,125.85,22973.0,124.5412,124.5412,124.2153,124.2943,22973.0
2023-05-26 10:20:00,125.87,126.05,125.86,126.03,14353.0,124.3141,124.4918,124.3042,124.4721,14353.0
2023-05-26 10:30:00,126.05,126.13,125.93,125.95,14548.0,124.4918,124.5709,124.3733,124.3931,14548.0
2023-05-26 10:40:00,125.91,126.07,125.89,126.07,22381.0,124.3536,124.5116,124.3338,124.5116,22381.0
2023-05-26 10:50:00,126.07,126.1,125.88,126.07,9661.0,124.5116,124.5412,124.3239,124.5116,9661.0
2023-05-26 11:00:00,126.09,126.14,125.93,126.03,17874.0,124.5314,124.5807,124.3733,124.4721,17874.0
2023-05-26 11:10:00,126.01,126.06,125.83,125.83,23374.0,124.4523,124.5017,124.2746,124.2746,23374.0
2023-05-26 11:20:00,125.83,125.85,125.63,125.72,15082.0,124.2746,124.2943,124.077,124.1659,15082.0
2023-05-26 11:30:00,125.73,125.87,125.69,125.81,15671.0,124.1758,124.3141,124.1363,124.2548,15671.0
2023-05-26 11:40:00,125.87,126.09,125.84,126.09,10997.0,124.3141,124.5314,124.2844,124.5314,10997.0
2023-05-26 11:50:00,126.08,126.11,125.92,125.98,13528.0,124.5215,124.5511,124.3635,124.4227,13528.0
2023-05-26 12:00:00,125.99,126.41,125.99,126.41,31088.0,124.4326,124.8474,124.4326,124.8474,31088.0
2023-05-26 12:10:00,126.38,126.38,126.27,126.34,12610.0,124.8178,124.8178,124.7091,124.7783,12610.0
2023-05-26 12:20:00,126.37,126.51,126.34,126.34,32071.0,124.8079,124.9462,124.7783,124.7783,32071.0
2023-05-26 12:30:00,126.39,126.43,126.31,126.39,7076.0,124.8276,124.8671,124.7486,124.8276,7076.0
2023-05-26 12:40:00,126.39,126.45,126.31,126.34,15443.0,124.8276,124.8869,124.7486,124.7783,15443.0
2023-05-26 12:50:00,126.37,126.47,126.26,126.43,19795.0,124.8079,124.9067,124.6993,124.8671,19795.0
2023-05-26 13:00:00,126.46,126.61,126.32,126.35,37603.0,124.8968,125.0449,124.7585,124.7881,37603.0
2023-05-26 13:10:00,126.37,126.39,126.1,126.22,5639.0,124.8079,124.8276,124.5412,124.6597,5639.0
2023-05-26 13:20:00,126.23,126.38,126.22,126.32,11397.0,124.6696,124.8178,124.6597,124.7585,11397.0
2023-05-26 13:30:00,126.33,126.38,126.22,126.26,12559.0,124.7684,124.8178,124.6597,124.6993,12559.0
2023-05-26 13:40:00,126.25,126.26,126.09,126.17,17274.0,124.6894,124.6993,124.5314,124.6104,17274.0
2023-05-26 13:50:00,126.17,126.18,126.07,126.12,7686.0,124.6104,124.6202,124.5116,124.561,7686.0
2023-05-26 14:00:00,126.13,126.17,126.01,126.12,16672.0,124.5709,124.6104,124.4523,124.561,16672.0
2023-05-26 14:10:00,126.13,126.23,126.1,126.19,7686.0,124.5709,124.6696,124.5412,124.6301,7686.0
2023-05-26 14:20:00,126.19,126.37,126.19,126.36,6946.0,124.6301,124.8079,124.6301,124.798,6946.0
2023-05-26 14:30:00,126.38,126.47,126.32,126.45,8948.0,124.8178,124.9067,124.7585,124.8869,8948.0
2023-05-26 14:40:00,126.47,126.52,126.46,126.51,6534.0,124.9067,124.956,124.8968,124.9462,6534.0
2023-05-26 14:50:00,126.47,126.5,126.31,126.31,13717.0,124.9067,124.9363,124.7486,124.7486,13717.0
2023-05-26 15:00:00,126.33,126.44,126.31,126.37,13789.0,124.7684,124.877,124.7486,124.8079,13789.0
2023-05-26 15:10:00,126.37,126.54,126.34,126.5,14692.0,124.8079,124.9758,124.7783,124.9363,14692.0
2023-05-26 15:20:00,126.48,126.61,126.43,126.57,21970.0,124.9165,125.0449,124.8671,125.0054,21970.0
2023-05-26 15:30:00,126.57,126.8,126.57,126.67,30300.0,125.0054,125.2326,125.0054,125.1042,30300.0
2023-05-26 15:40:00,126.66,126.83,126.66,126.76,31266.0,125.0943,125.2622,125.0943,125.1931,31266.0
2023-05-26 15:50:00,126.75,126.86,126.56,126.79,178931.0,125.1832,125.2918,124.9955,125.2227,178931.0
2023-05-30 09:30:00,127.03,127.4,126.86,126.9,47104.0,125.6482,126.0142,125.48,125.5196,47104.0
2023-05-30 09:40:00,126.93,127.2,126.61,126.61,45943.0,125.5493,125.8164,125.2328,125.2328,45943.0
2023-05-30 09:50:00,126.61,126.75,126.25,126.42,40874.0,125.2328,125.3712,124.8767,125.0448,40874.0
2023-05-30 10:00:00,126.42,126.46,126.16,126.43,29791.0,125.0448,125.0844,124.7877,125.0547,29791.0
2023-05-30 10:10:00,126.46,126.57,126.1,126.29,31437.0,125.0844,125.1932,124.7283,124.9162,31437.0
2023-05-30 10:20:00,126.32,126.47,126.24,126.36,35689.0,124.9459,125.0943,124.8668,124.9855,35689.0
2023-05-30 10:30:00,126.36,126.8,126.35,126.8,26584.0,124.9855,125.4207,124.9756,125.4207,26584.0
2023-05-30 10:40:00,126.84,126.91,126.75,126.79,23597.0,125.4603,125.5295,125.3712,125.4108,23597.0
2023-05-30 10:50:00,126.77,126.79,126.4,126.52,38277.0,125.391,125.4108,125.0251,125.1437,38277.0
2023-05-30 11:00:00,126.54,126.67,126.36,126.43,36490.0,125.1635,125.2921,124.9855,125.0547,36490.0
2023-05-30 11:10:00,126.43,126.47,126.2,126.4,17911.0,125.0547,125.0943,124.8272,125.0251,17911.0
2023-05-30 11:20:00,126.39,126.55,126.32,126.4,27596.0,125.0152,125.1734,124.9459,125.0251,27596.0
2023-05-30 11:30:00,126.43,126.58,126.41,126.55,37615.0,125.0547,125.2031,125.0349,125.1734,37615.0
2023-05-30 11:40:00,126.57,126.63,126.44,126.63,47052.0,125.1932,125.2526,125.0646,125.2526,47052.0
2023-05-30 11:50:00,126.63,126.69,126.44,126.5,25764.0,125.2526,125.3119,125.0646,125.124,25764.0
2023-05-30 12:00:00,126.52,126.68,126.52,126.67,25693.0,125.1437,125.302,125.1437,125.2921,25693.0
2023-05-30 12:10:00,126.68,126.77,126.62,126.74,10888.0,125.302,125.391,125.2427,125.3614,10888.0
2023-05-30 12:20:00,126.73,126.74,126.59,126.62,10492.0,125.3515,125.3614,125.213,125.2427,10492.0
2023-05-30 12:30:00,126.6,126.66,126.59,126.62,16431.0,125.2229,125.2822,125.213,125.2427,16431.0
2023-05-30 12:40:00,126.61,126.7,126.54,126.63,9359.0,125.2328,125.3218,125.1635,125.2526,9359.0
2023-05-30 12:50:00,126.63,126.79,126.6,126.74,10538.0,125.2526,125.4108,125.2229,125.3614,10538.0
2023-05-30 13:00:00,126.73,126.73,126.46,126.53,31753.0,125.3515,125.3515,125.0844,125.1536,31753.0
2023-05-30 13:10:00,126.53,126.68,126.53,126.61,21843.0,125.1536,125.302,125.1536,125.2328,21843.0
2023-05-30 13:20:00,126.63,126.7,126.55,126.68,10246.0,125.2526,125.3218,125.1734,125.302,10246.0
2023-05-30 13:30:00,126.69,126.9,126.65,126.78,20797.0,125.3119,125.5196,125.2723,125.4009,20797.0
2023-05-30 13:40:00,126.76,126.84,126.71,126.71,12521.0,125.3811,125.4603,125.3317,125.3317,12521.0
2023-05-30 13:50:00,126.71,126.77,126.67,126.73,14028.0,125.3317,125.391,125.2921,125.3515,14028.0
2023-05-30 14:00:00,126.73,126.84,126.66,126.7,23489.0,125.3515,125.4603,125.2822,125.3218,23489.0
2023-05-30 14:10:00,126.64,126.73,126.63,126.7,16485.0,125.2624,125.3515,125.2526,125.3218,16485.0
2023-05-30 14:20:00,126.7,126.84,126.68,126.75,31768.0,125.3218,125.4603,125.302,125.3712,31768.0
2023-05-30 14:30:00,126.8,126.8,126.6,126.65,16109.0,125.4207,125.4207,125.2229,125.2723,16109.0
2023-05-30 14:40:00,126.67,126.72,126.5,126.51,11249.0,125.2921,125.3416,125.124,125.1339,11249.0
2023-05-30 14:50:00,126.56,126.57,126.46,126.48,12900.0,125.1833,125.1932,125.0844,125.1042,12900.0
2023-05-30 15:00:00,126.51,126.53,126.36,126.53,23081.0,125.1339,125.1536,124.9855,125.1536,23081.0
2023-05-30 15:10:00,126.53,126.58,126.32,126.55,27616.0,125.1536,125.2031,124.9459,125.1734,27616.0
2023-05-30 15:20:00,126.55,126.68,126.54,126.67,49718.0,125.1734,125.302,125.1635,125.2921,49718.0
2023-05-30 15:30:00,126.7,126.85,126.66,126.67,47285.0,125.3218,125.4702,125.2822,125.2921,47285.0
2023-05-30 15:40:00,126.66,126.72,126.58,126.72,48418.0,125.2822,125.3416,125.2031,125.3416,48418.0
2023-05-30 15:50:00,126.68,126.71,126.31,126.51,245860.0,125.302,125.3317,124.936,125.1339,245860.0
2023-05-31 09:30:00,126.48,126.77,126.22,126.45,54586.0,125.1042,125.391,124.847,125.0745,54586.0
2023-05-31 09:40:00,126.45,126.65,126.28,126.53,39533.0,125.0745,125.2723,124.9064,125.1536,39533.0
2023-05-31 09:50:00,126.56,126.7,126.44,126.67,20904.0,125.1833,125.3218,125.0646,125.2921,20904.0
2023-05-31 10:00:00,126.69,126.79,126.53,126.61,21099.0,125.3119,125.4108,125.1536,125.2328,21099.0
2023-05-31 10:10:00,126.58,126.78,126.52,126.68,20637.0,125.2031,125.4009,125.1437,125.302,20637.0
2023-05-31 10:20:00,126.66,126.86,126.63,126.67,20504.0,125.2822,125.48,125.2526,125.2921,20504.0
2023-05-31 10:30:00,126.7,126.92,126.68,126.92,46146.0,125.3218,125.5394,125.302,125.5394,46146.0
2023-05-31 10:40:00,126.9,127.09,126.81,127.09,25313.0,125.5196,125.7075,125.4306,125.7075,25313.0
2023-05-31 10:50:00,127.09,127.12,126.95,127.09,24756.0,125.7075,125.7372,125.5691,125.7075,24756.0
2023-05-31 11:00:00,127.09,127.14,126.95,126.97,11304.0,125.7075,125.757,125.5691,125.5889,11304.0
2023-05-31 11:10:00,126.98,127.01,126.78,126.85,16183.0,125.5987,125.6284,125.4009,125.4702,16183.0
2023-05-31 11:20:00,126.9,126.94,126.82,126.84,35083.0,125.5196,125.5592,125.4405,125.4603,35083.0
2023-05-31 11:30:00,126.82,126.9,126.78,126.86,14399.0,125.4405,125.5196,125.4009,125.48,14399.0
2023-05-31 11:40:00,126.86,127.04,126.84,126.9,23020.0,125.48,125.6581,125.4603,125.5196,23020.0
2023-05-31 11:50:00,126.9,127.05,126.76,127.04,25217.0,125.5196,125.668,125.3811,125.6581,25217.0
2023-05-31 12:00:00,127.1,127.35,127.09,127.35,56913.0,125.7174,125.9647,125.7075,125.9647,56913.0
2023-05-31 12:10:00,127.38,127.4,127.23,127.23,14999.0,125.9944,126.0142,125.846,125.846,14999.0
2023-05-31 12:20:00,127.29,127.56,127.27,127.53,21075.0,125.9054,126.1724,125.8856,126.1428,21075.0
2023-05-31 12:30:00,127.52,127.56,127.41,127.41,8992.0,126.1329,126.1724,126.0241,126.0241,8992.0
2023-05-31 12:40:00,127.39,127.52,127.37,127.5,7896.0,126.0043,126.1329,125.9845,126.1131,7896.0
2023-05-31 12:50:00,127.5,127.5,127.24,127.34,27360.0,126.1131,126.1131,125.8559,125.9548,27360.0
2023-05-31 13:00:00,127.34,127.6,127.33,127.47,10534.0,125.9548,126.212,125.9449,126.0834,10534.0
2023-05-31 13:10:00,127.46,127.56,127.44,127.48,5490.0,126.0735,126.1724,126.0537,126.0933,5490.0
2023-05-31 13:20:00,127.47,127.55,127.46,127.55,6894.0,126.0834,126.1625,126.0735,126.1625,6894.0
2023-05-31 13:30:00,127.63,127.75,127.57,127.75,12910.0,126.2417,126.3604,126.1823,126.3604,12910.0
2023-05-31 13:40:00,127.76,127.82,127.68,127.71,13039.0,126.3703,126.4296,126.2911,126.3208,13039.0
2023-05-31 13:50:00,127.73,127.79,127.72,127.73,7937.0,126.3406,126.3999,126.3307,126.3406,7937.0
2023-05-31 14:00:00,127.76,127.89,127.73,127.89,6933.0,126.3703,126.4988,126.3406,126.4988,6933.0
2023-05-31 14:10:00,127.91,128.01,127.86,127.98,18409.0,126.5186,126.6175,126.4692,126.5879,18409.0
2023-05-31 14:20:00,127.98,128.08,127.93,128.0,15674.0,126.5879,126.6868,126.5384,126.6076,15674.0
2023-05-31 14:30:00,127.99,128.0,127.89,127.89,31954.0,126.5978,126.6076,126.4988,126.4988,31954.0
2023-05-31 14:40:00,127.89,128.0,127.82,127.86,19836.0,126.4988,126.6076,126.4296,126.4692,19836.0
2023-05-31 14:50:00,127.85,127.88,127.75,127.86,14011.0,126.4593,126.489,126.3604,126.4692,14011.0
2023-05-31 15:00:00,127.86,127.86,127.75,127.84,13120.0,126.4692,126.4692,126.3604,126.4494,13120.0
2023-05-31 15:10:00,127.84,127.98,127.81,127.84,11012.0,126.4494,126.5879,126.4197,126.4494,11012.0
2023-05-31 15:20:00,127.82,127.88,127.77,127.87,18632.0,126.4296,126.489,126.3801,126.4791,18632.0
2023-05-31 15:30:00,127.87,128.06,127.82,127.97,35370.0,126.4791,126.667,126.4296,126.578,35370.0
2023-05-31 15:40:00,127.97,128.15,127.91,128.03,42969.0,126.578,126.756,126.5186,126.6373,42969.0
2023-05-31 15:50:00,128.04,128.31,127.85,128.02,174670.0,126.6472,126.9143,126.4593,126.6274,174670.0
2023-06-01 09:30:00,128.01,128.39,127.67,127.98,43740.0,126.6175,126.9934,126.2812,126.5879,43740.0
2023-06-01 09:40:00,128.08,128.27,127.88,127.92,13750.0,126.6868,126.8747,126.489,126.5285,13750.0
2023-06-01 09:50:00,127.79,127.79,127.31,127.52,10589.0,126.3999,126.3999,125.9252,126.1329,10589.0
2023-06-01 10:00:00,127.43,128.13,127.33,128.06,11620.0,126.0438,126.7362,125.9449,126.667,11620.0
2023-06-01 10:10:00,128.06,128.22,127.96,127.99,20164.0,126.667,126.8253,126.5681,126.5978,20164.0
2023-06-01 10:20:00,127.99,128.17,127.92,128.04,13428.0,126.5978,126.7758,126.5285,126.6472,13428.0
2023-06-01 10:30:00,128.04,128.15,127.92,128.07,31624.0,126.6472,126.756,126.5285,126.6769,31624.0
2023-06-01 10:40:00,128.02,128.25,128.01,128.12,35534.0,126.6274,126.8549,126.6175,126.7263,35534.0
2023-06-01 10:50:00,128.15,128.35,128.12,128.31,11414.0,126.756,126.9538,126.7263,126.9143,11414.0
2023-06-01 11:00:00,128.29,128.33,128.12,128.14,22744.0,126.8945,126.9341,126.7263,126.7461,22744.0
2023-06-01 11:10:00,128.14,128.26,128.05,128.05,17196.0,126.7461,126.8648,126.6571,126.6571,17196.0
2023-06-01 11:20:00,128.03,128.2,127.91,128.13,13232.0,126.6373,126.8055,126.5186,126.7362,13232.0
2023-06-01 11:30:00,128.14,128.14,127.93,128.06,13442.0,126.7461,126.7461,126.5384,126.667,13442.0
2023-06-01 11:40:00,128.08,128.14,127.9,127.9,8172.0,126.6868,126.7461,126.5087,126.5087,8172.0
2023-06-01 11:50:00,127.94,127.96,127.87,127.94,6267.0,126.5483,126.5681,126.4791,126.5483,6267.0
2023-06-01 12:00:00,127.97,128.04,127.87,128.0,12546.0,126.578,126.6472,126.4791,126.6076,12546.0
2023-06-01 12:10:00,127.98,128.14,127.95,128.14,7316.0,126.5879,126.7461,126.5582,126.7461,7316.0
2023-06-01 12:20:00,128.12,128.46,128.06,128.41,10135.0,126.7263,127.0626,126.667,127.0132,10135.0
2023-06-01 12:30:00,128.46,128.47,128.3,128.31,7025.0,127.0626,127.0725,126.9044,126.9143,7025.0
2023-06-01 12:40:00,128.31,128.45,128.29,128.45,9662.0,126.9143,127.0528,126.8945,127.0528,9662.0
2023-06-01 12:50:00,128.45,128.51,128.35,128.4,9864.0,127.0528,127.1121,126.9538,127.0033,9864.0
2023-06-01 13:00:00,128.41,128.55,128.41,128.41,23769.0,127.0132,127.1517,127.0132,127.0132,23769.0
2023-06-01 13:10:00,128.41,128.52,128.1,128.15,48449.0,127.0132,127.122,126.7066,126.756,48449.0
2023-06-01 13:20:00,128.17,128.22,127.85,128.01,12092.0,126.7758,126.8253,126.4593,126.6175,12092.0
2023-06-01 13:30:00,128.0,128.0,127.87,127.88,8418.0,126.6076,126.6076,126.4791,126.489,8418.0
2023-06-01 13:40:00,127.87,127.92,127.78,127.9,8385.0,126.4791,126.5285,126.39,126.5087,8385.0
2023-06-01 13:50:00,127.94,127.94,127.68,127.68,11535.0,126.5483,126.5483,126.2911,126.2911,11535.0
2023-06-01 14:00:00,127.68,127.7,127.47,127.6,16159.0,126.2911,126.3109,126.0834,126.212,16159.0
2023-06-01 14:10:00,127.61,127.71,127.44,127.71,16080.0,126.2219,126.3208,126.0537,126.3208,16080.0
2023-06-01 14:20:00,127.71,127.88,127.58,127.86,18816.0,126.3208,126.489,126.1922,126.4692,18816.0
2023-06-01 14:30:00,127.89,127.89,127.51,127.57,7472.0,126.4988,126.4988,126.123,126.1823,7472.0
2023-06-01 14:40:00,127.54,127.83,127.52,127.8,17314.0,126.1527,126.4395,126.1329,126.4098,17314.0
2023-06-01 14:50:00,127.83,127.9,127.72,127.86,10110.0,126.4395,126.5087,126.3307,126.4692,10110.0
2023-06-01 15:00:00,127.91,127.98,127.82,127.94,8929.0,126.5186,126.5879,126.4296,126.5483,8929.0
2023-06-01 15:10:00,127.95,128.05,127.81,127.81,13005.0,126.5582,126.6571,126.4197,126.4197,13005.0
2023-06-01 15:20:00,127.83,127.87,127.47,127.48,21042.0,126.4395,126.4791,126.0834,126.0933,21042.0
2023-06-01 15:30:00,127.5,127.56,127.35,127.41,28738.0,126.1131,126.1724,125.9647,126.0241,28738.0
2023-06-01 15:40:00,127.39,127.54,127.38,127.52,26855.0,126.0043,126.1527,125.9944,126.1329,26855.0
2023-06-01 15:50:00,127.51,127.75,127.4,127.68,94247.0,126.123,126.3604,126.0142,126.2911,94247.0
2023-06-02 09:30:00,127.63,128.01,127.46,127.76,56581.0,126.2417,126.6175,126.0735,126.3703,56581.0
2023-06-02 09:40:00,127.8,127.98,127.22,127.3,16961.0,126.4098,126.5879,125.8361,125.9153,16961.0
2023-06-02 09:50:00,127.27,127.36,126.86,126.9,19373.0,125.8856,125.9746,125.48,125.5196,19373.0
2023-06-02 10:00:00,126.96,127.09,126.74,126.81,34212.0,125.579,125.7075,125.3614,125.4306,34212.0
2023-06-02 10:10:00,126.83,126.89,126.46,126.6,17854.0,125.4504,125.5097,125.0844,125.2229,17854.0
2023-06-02 10:20:00,126.63,126.83,126.51,126.63,37974.0,125.2526,125.4504,125.1339,125.2526,37974.0
2023-06-02 10:30:00,126.62,126.93,126.55,126.93,14539.0,125.2427,125.5493,125.1734,125.5493,14539.0
2023-06-02 10:40:00,126.96,127.06,126.84,126.93,10482.0,125.579,125.6779,125.4603,125.5493,10482.0
2023-06-02 10:50:00,126.93,127.13,126.88,127.1,11810.0,125.5493,125.7471,125.4998,125.7174,11810.0
2023-06-02 11:00:00,127.12,127.15,126.9,126.96,21138.0,125.7372,125.7669,125.5196,125.579,21138.0
2023-06-02 11:10:00,126.96,127.02,126.62,126.72,25345.0,125.579,125.6383,125.2427,125.3416,25345.0
2023-06-02 11:20:00,126.74,126.83,126.65,126.65,17127.0,125.3614,125.4504,125.2723,125.2723,17127.0
2023-06-02 11:30:00,126.63,126.73,126.61,126.69,11938.0,125.2526,125.3515,125.2328,125.3119,11938.0
2023-06-02 11:40:00,126.67,126.71,126.47,126.55,23205.0,125.2921,125.3317,125.0943,125.1734,23205.0
2023-06-02 11:50:00,126.55,127.03,126.51,127.01,20915.0,125.1734,125.6482,125.1339,125.6284,20915.0
2023-06-02 12:00:00,127.03,127.11,126.96,126.98,19937.0,125.6482,125.7273,125.579,125.5987,19937.0
2023-06-02 12:10:00,127.0,127.0,126.8,126.89,9534.0,125.6185,125.6185,125.4207,125.5097,9534.0
2023-06-02 12:20:00,126.87,126.94,126.78,126.8,7813.0,125.4899,125.5592,125.4009,125.4207,7813.0
2023-06-02 12:30:00,126.77,127.06,126.77,127.0,10887.0,125.391,125.6779,125.391,125.6185,10887.0
2023-06-02 12:40:00,126.97,127.09,126.97,127.04,10155.0,125.5889,125.7075,125.5889,125.6581,10155.0
2023-06-02 12:50:00,127.03,127.09,127.0,127.07,10686.0,125.6482,125.7075,125.6185,125.6878,10686.0
2023-06-02 13:00:00,127.08,127.13,126.96,127.06,13491.0,125.6977,125.7471,125.579,125.6779,13491.0
2023-06-02 13:10:00,127.06,127.09,126.87,126.9,13576.0,125.6779,125.7075,125.4899,125.5196,13576.0
2023-06-02 13:20:00,126.88,126.93,126.81,126.83,15681.0,125.4998,125.5493,125.4306,125.4504,15681.0
2023-06-02 13:30:00,126.82,126.99,126.82,126.87,29260.0,125.4405,125.6086,125.4405,125.4899,29260.0
2023-06-02 13:40:00,126.87,127.03,126.85,126.96,30885.0,125.4899,125.6482,125.4702,125.579,30885.0
2023-06-02 13:50:00,126.96,127.0,126.81,127.0,16785.0,125.579,125.6185,125.4306,125.6185,16785.0
2023-06-02 14:00:00,127.0,127.26,126.97,127.22,15386.0,125.6185,125.8757,125.5889,125.8361,15386.0
2023-06-02 14:10:00,127.19,127.32,127.17,127.23,10506.0,125.8065,125.935,125.7867,125.846,10506.0
2023-06-02 14:20:00,127.25,127.28,127.12,127.18,12945.0,125.8658,125.8955,125.7372,125.7966,12945.0
2023-06-02 14:30:00,127.2,127.31,127.19,127.27,11105.0,125.8164,125.9252,125.8065,125.8856,11105.0
2023-06-02 14:40:00,127.28,127.31,127.18,127.29,17519.0,125.8955,125.9252,125.7966,125.9054,17519.0
2023-06-02 14:50:00,127.29,127.36,127.19,127.31,11428.0,125.9054,125.9746,125.8065,125.9252,11428.0
2023-06-02 15:00:00,127.3,127.36,127.23,127.24,12927.0,125.9153,125.9746,125.846,125.8559,12927.0
2023-06-02 15:10:00,127.24,127.43,127.2,127.41,11421.0,125.8559,126.0438,125.8164,126.0241,11421.0
2023-06-02 15:20:00,127.41,127.42,127.31,127.34,17530.0,126.0241,126.034,125.9252,125.9548,17530.0
2023-06-02 15:30:00,127.35,127.44,127.29,127.44,20757.0,125.9647,126.0537,125.9054,126.0537,20757.0
2023-06-02 15:40:00,127.43,127.51,127.4,127.49,27089.0,126.0438,126.123,126.0142,126.1032,27089.0
2023-06-02 15:50:00,127.48,127.76,127.41,127.65,92041.0,126.0933,126.3703,126.0241,126.2615,92041.0
2023-06-05 09:30:00,126.7,127.47,126.7,127.11,68642.0,125.3218,126.0834,125.3218,125.7273,68642.0
2023-06-05 09:40:00,127.05,127.4,127.04,127.16,59486.0,125.668,126.0142,125.6581,125.7768,59486.0
2023-06-05 09:50:00,127.18,127.34,127.09,127.17,29033.0,125.7966,125.9548,125.7075,125.7867,29033.0
2023-06-05 10:00:00,127.19,127.71,127.18,127.5,32810.0,125.8065,126.3208,125.7966,126.1131,32810.0
2023-06-05 10:10:00,127.51,127.69,127.46,127.66,20035.0,126.123,126.301,126.0735,126.2713,20035.0
2023-06-05 10:20:00,127.67,127.67,127.48,127.55,11615.0,126.2812,126.2812,126.0933,126.1625,11615.0
2023-06-05 10:30:00,127.56,127.56,127.27,127.41,20789.0,126.1724,126.1724,125.8856,126.0241,20789.0
2023-06-05 10:40:00,127.44,127.69,127.33,127.69,13999.0,126.0537,126.301,125.9449,126.301,13999.0
2023-06-05 10:50:00,127.69,127.73,127.56,127.57,13710.0,126.301,126.3406,126.1724,126.1823,13710.0
2023-06-05 11:00:00,127.57,127.66,127.51,127.58,14077.0,126.1823,126.2713,126.123,126.1922,14077.0
2023-06-05 11:10:00,127.58,127.67,127.55,127.67,25378.0,126.1922,126.2812,126.1625,126.2812,25378.0
2023-06-05 11:20:00,127.65,127.75,127.63,127.69,30920.0,126.2615,126.3604,126.2417,126.301,30920.0
2023-06-05 11:30:00,127.67,127.7,127.53,127.59,15228.0,126.2812,126.3109,126.1428,126.2021,15228.0
2023-06-05 11:40:00,127.6,127.79,127.58,127.79,21460.0,126.212,126.3999,126.1922,126.3999,21460.0
2023-06-05 11:50:00,127.8,127.98,127.79,127.8,23386.0,126.4098,126.5879,126.3999,126.4098,23386.0
2023-06-05 12:00:00,127.81,127.81,127.69,127.75,20072.0,126.4197,126.4197,126.301,126.3604,20072.0
2023-06-05 12:10:00,127.75,127.98,127.72,127.98,19350.0,126.3604,126.5879,126.3307,126.5879,19350.0
2023-06-05 12:20:00,127.99,128.16,127.9,127.99,16610.0,126.5978,126.7659,126.5087,126.5978,16610.0
2023-06-05 12:30:00,128.01,128.07,127.93,127.93,9194.0,126.6175,126.6769,126.5384,126.5384,9194.0
2023-06-05 12:40:00,127.92,128.19,127.92,128.03,9207.0,126.5285,126.7956,126.5285,126.6373,9207.0
2023-06-05 12:50:00,128.03,128.08,127.97,128.05,8678.0,126.6373,126.6868,126.578,126.6571,8678.0
2023-06-05 13:00:00,128.02,128.02,127.91,127.98,5430.0,126.6274,126.6274,126.5186,126.5879,5430.0
2023-06-05 13:10:00,127.98,128.0,127.79,127.88,7490.0,126.5879,126.6076,126.3999,126.489,7490.0
2023-06-05 13:20:00,127.9,128.01,127.87,127.9,8474.0,126.5087,126.6175,126.4791,126.5087,8474.0
2023-06-05 13:30:00,127.88,127.91,127.72,127.8,12683.0,126.489,126.5186,126.3307,126.4098,12683.0
2023-06-05 13:40:00,127.8,127.81,127.59,127.6,8720.0,126.4098,126.4197,126.2021,126.212,8720.0
2023-06-05 13:50:00,127.57,127.68,127.54,127.68,4540.0,126.1823,126.2911,126.1527,126.2911,4540.0
2023-06-05 14:00:00,127.67,127.73,127.5,127.55,12223.0,126.2812,126.3406,126.1131,126.1625,12223.0
2023-06-05 14:10:00,127.55,127.61,127.31,127.47,31444.0,126.1625,126.2219,125.9252,126.0834,31444.0
2023-06-05 14:20:00,127.46,127.54,127.4,127.5,21811.0,126.0735,126.1527,126.0142,126.1131,21811.0
2023-06-05 14:30:00,127.51,127.55,127.12,127.15,28814.0,126.123,126.1625,125.7372,125.7669,28814.0
2023-06-05 14:40:00,127.15,127.23,127.04,127.14,22862.0,125.7669,125.846,125.6581,125.757,22862.0
2023-06-05 14:50:00,127.15,127.27,127.06,127.23,28260.0,125.7669,125.8856,125.6779,125.846,28260.0
2023-06-05 15:00:00,127.24,127.45,126.99,127.41,22768.0,125.8559,126.0636,125.6086,126.0241,22768.0
2023-06-05 15:10:00,127.42,127.64,127.3,127.37,21969.0,126.034,126.2516,125.9153,125.9845,21969.0
2023-06-05 15:20:00,127.38,127.48,127.26,127.29,17195.0,125.9944,126.0933,125.8757,125.9054,17195.0
2023-06-05 15:30:00,127.31,127.39,127.24,127.35,23293.0,125.9252,126.0043,125.8559,125.9647,23293.0
2023-06-05 15:40:00,127.32,127.37,127.18,127.32,33244.0,125.935,125.9845,125.7966,125.935,33244.0
2023-06-05 15:50:00,127.32,127.36,126.98,127.0,158279.0,125.935,125.9746,125.5987,125.6185,158279.0
2023-06-06 09:30:00,127.32,127.76,126.96,127.6,46276.0,125.935,126.3703,125.579,126.212,46276.0
2023-06-06 09:40:00,127.6,127.85,127.57,127.8,10641.0,126.212,126.4593,126.1823,126.4098,10641.0
2023-06-06 09:50:00,127.81,127.97,127.75,127.8,31622.0,126.4197,126.578,126.3604,126.4098,31622.0
2023-06-06 10:00:00,127.79,127.99,127.73,127.92,9551.0,126.3999,126.5978,126.3406,126.5285,9551.0
2023-06-06 10:10:00,127.92,128.04,127.76,127.94,13432.0,126.5285,126.6472,126.3703,126.5483,13432.0
2023-06-06 10:20:00,128.0,128.16,127.79,127.81,20662.0,126.6076,126.7659,126.3999,126.4197,20662.0
2023-06-06 10:30:00,127.84,127.88,127.69,127.69,11804.0,126.4494,126.489,126.301,126.301,11804.0
2023-06-06 10:40:00,127.69,127.81,127.69,127.73,14593.0,126.301,126.4197,126.301,126.3406,14593.0
2023-06-06 10:50:00,127.72,127.82,127.57,127.6,10527.0,126.3307,126.4296,126.1823,126.212,10527.0
2023-06-06 11:00:00,127.62,127.72,127.46,127.46,16919.0,126.2318,126.3307,126.0735,126.0735,16919.0
2023-06-06 11:10:00,127.45,127.6,127.43,127.48,6778.0,126.0636,126.212,126.0438,126.0933,6778.0
2023-06-06 11:20:00,127.48,127.49,127.2,127.42,19399.0,126.0933,126.1032,125.8164,126.034,19399.0
2023-06-06 11:30:00,127.42,127.58,127.32,127.38,11721.0,126.034,126.1922,125.935,125.9944,11721.0
2023-06-06 11:40:00,127.41,127.45,127.29,127.42,10521.0,126.0241,126.0636,125.9054,126.034,10521.0
2023-06-06 11:50:00,127.42,127.52,127.41,127.5,9746.0,126.034,126.1329,126.0241,126.1131,9746.0
2023-06-06 12:00:00,127.51,127.56,127.39,127.4,8361.0,126.123,126.1724,126.0043,126.0142,8361.0
2023-06-06 12:10:00,127.44,127.46,127.29,127.32,10822.0,126.0537,126.0735,125.9054,125.935,10822.0
2023-06-06 12:20:00,127.31,127.31,127.14,127.16,7786.0,125.9252,125.9252,125.757,125.7768,7786.0
2023-06-06 12:30:00,127.16,127.19,127.06,127.11,6874.0,125.7768,125.8065,125.6779,125.7273,6874.0
2023-06-06 12:40:00,127.11,127.12,127.02,127.08,7692.0,125.7273,125.7372,125.6383,125.6977,7692.0
2023-06-06 12:50:00,127.09,127.15,127.05,127.11,9610.0,125.7075,125.7669,125.668,125.7273,9610.0
2023-06-06 13:00:00,127.13,127.17,127.1,127.17,12699.0,125.7471,125.7867,125.7174,125.7867,12699.0
2023-06-06 13:10:00,127.17,127.35,127.16,127.26,10579.0,125.7867,125.9647,125.7768,125.8757,10579.0
2023-06-06 13:20:00,127.25,127.25,127.07,127.19,8903.0,125.8658,125.8658,125.6878,125.8065,8903.0
2023-06-06 13:30:00,127.2,127.27,127.18,127.25,12365.0,125.8164,125.8856,125.7966,125.8658,12365.0
2023-06-06 13:40:00,127.24,127.36,127.23,127.26,10693.0,125.8559,125.9746,125.846,125.8757,10693.0
2023-06-06 13:50:00,127.27,127.29,127.15,127.2,5719.0,125.8856,125.9054,125.7669,125.8164,5719.0
2023-06-06 14:00:00,127.21,127.22,127.12,127.22,10535.0,125.8262,125.8361,125.7372,125.8361,10535.0
2023-06-06 14:10:00,127.22,127.34,127.19,127.22,47564.0,125.8361,125.9548,125.8065,125.8361,47564.0
2023-06-06 14:20:00,127.21,127.31,127.19,127.31,10117.0,125.8262,125.9252,125.8065,125.9252,10117.0
2023-06-06 14:30:00,127.3,127.33,127.25,127.3,6499.0,125.9153,125.9449,125.8658,125.9153,6499.0
2023-06-06 14:40:00,127.29,127.33,127.26,127.27,7698.0,125.9054,125.9449,125.8757,125.8856,7698.0
2023-06-06 14:50:00,127.27,127.32,127.16,127.17,9717.0,125.8856,125.935,125.7768,125.7867,9717.0
2023-06-06 15:00:00,127.18,127.32,127.17,127.28,8900.0,125.7966,125.935,125.7867,125.8955,8900.0
2023-06-06 15:10:00,127.29,127.5,127.28,127.49,10634.0,125.9054,126.1131,125.8955,126.1032,10634.0
2023-06-06 15:20:00,127.5,127.55,127.47,127.48,9276.0,126.1131,126.1625,126.0834,126.0933,9276.0
2023-06-06 15:30:00,127.5,127.5,127.28,127.3,19586.0,126.1131,126.1131,125.8955,125.9153,19586.0
2023-06-06 15:40:00,127.31,127.33,127.21,127.23,27755.0,125.9252,125.9449,125.8262,125.846,27755.0
2023-06-06 15:50:00,127.24,127.26,127.12,127.14,89118.0,125.8559,125.8757,125.7372,125.757,89118.0
2023-06-07 09:30:00,127.14,128.64,127.04,128.5,82582.0,125.757,127.2407,125.6581,127.1022,82582.0
2023-06-07 09:40:00,128.56,128.67,128.05,128.05,20294.0,127.1616,127.2704,126.6571,126.6571,20294.0
2023-06-07 09:50:00,127.99,128.06,127.7,127.8,11043.0,126.5978,126.667,126.3109,126.4098,11043.0
2023-06-07 10:00:00,127.84,127.85,127.2,127.21,15116.0,126.4494,126.4593,125.8164,125.8262,15116.0
2023-06-07 10:10:00,127.18,127.48,127.16,127.29,20935.0,125.7966,126.0933,125.7768,125.9054,20935.0
2023-06-07 10:20:00,127.3,127.33,126.72,126.79,20213.0,125.9153,125.9449,125.3416,125.4108,20213.0
2023-06-07 10:30:00,126.78,126.92,126.52,126.56,18213.0,125.4009,125.5394,125.1437,125.1833,18213.0
2023-06-07 10:40:00,126.55,126.57,126.1,126.22,21899.0,125.1734,125.1932,124.7283,124.847,21899.0
2023-06-07 10:50:00,126.19,126.42,126.08,126.11,23649.0,124.8173,125.0448,124.7085,124.7382,23649.0
2023-06-07 11:00:00,126.09,126.27,125.96,126.0,81090.0,124.7184,124.8965,124.5898,124.6294,81090.0
2023-06-07 11:10:00,126.04,126.04,125.71,125.77,22780.0,124.669,124.669,124.3426,124.4019,22780.0
2023-06-07 11:20:00,125.74,125.77,125.58,125.73,16925.0,124.3722,124.4019,124.214,124.3623,16925.0
2023-06-07 11:30:00,125.75,125.9,125.61,125.65,34500.0,124.3821,124.5305,124.2436,124.2832,34500.0
2023-06-07 11:40:00,125.63,125.71,125.56,125.56,14215.0,124.2634,124.3426,124.1942,124.1942,14215.0
2023-06-07 11:50:00,125.52,125.84,125.43,125.83,68860.0,124.1546,124.4711,124.0656,124.4613,68860.0
2023-06-07 12:00:00,125.85,126.18,125.84,126.18,18033.0,124.481,124.8074,124.4711,124.8074,18033.0
2023-06-07 12:10:00,126.19,126.49,126.13,126.48,13573.0,124.8173,125.1141,124.758,125.1042,13573.0
2023-06-07 12:20:00,126.48,126.55,126.03,126.09,24645.0,125.1042,125.1734,124.6591,124.7184,24645.0
2023-06-07 12:30:00,126.11,126.18,126.05,126.14,13629.0,124.7382,124.8074,124.6789,124.7679,13629.0
2023-06-07 12:40:00,126.13,126.17,125.94,125.96,17042.0,124.758,124.7976,124.5701,124.5898,17042.0
2023-06-07 12:50:00,125.98,126.21,125.97,126.15,11267.0,124.6096,124.8371,124.5997,124.7778,11267.0
2023-06-07 13:00:00,126.16,126.33,126.16,126.3,41855.0,124.7877,124.9558,124.7877,124.9261,41855.0
2023-06-07 13:10:00,126.31,126.55,126.12,126.12,62348.0,124.936,125.1734,124.7481,124.7481,62348.0
2023-06-07 13:20:00,126.12,126.17,125.99,126.11,9509.0,124.7481,124.7976,124.6195,124.7382,9509.0
2023-06-07 13:30:00,126.08,126.08,125.88,125.99,10766.0,124.7085,124.7085,124.5107,124.6195,10766.0
2023-06-07 13:40:00,125.98,126.19,125.98,126.16,9244.0,124.6096,124.8173,124.6096,124.7877,9244.0
2023-06-07 13:50:00,126.16,126.29,126.1,126.27,6636.0,124.7877,124.9162,124.7283,124.8965,6636.0
2023-06-07 14:00:00,126.27,126.37,126.25,126.37,6931.0,124.8965,124.9954,124.8767,124.9954,6931.0
2023-06-07 14:10:00,126.37,126.38,126.21,126.28,8248.0,124.9954,125.0053,124.8371,124.9064,8248.0
2023-06-07 14:20:00,126.28,126.3,126.18,126.19,7957.0,124.9064,124.9261,124.8074,124.8173,7957.0
2023-06-07 14:30:00,126.17,126.18,125.89,125.89,15493.0,124.7976,124.8074,124.5206,124.5206,15493.0
2023-06-07 14:40:00,125.87,125.94,125.82,125.83,13244.0,124.5008,124.5701,124.4514,124.4613,13244.0
2023-06-07 14:50:00,125.78,125.93,125.76,125.91,12327.0,124.4118,124.5602,124.392,124.5404,12327.0
2023-06-07 15:00:00,125.89,125.97,125.78,125.82,15125.0,124.5206,124.5997,124.4118,124.4514,15125.0
2023-06-07 15:10:00,125.82,126.11,125.75,126.09,31448.0,124.4514,124.7382,124.3821,124.7184,31448.0
2023-06-07 15:20:00,126.08,126.25,126.06,126.25,19399.0,124.7085,124.8767,124.6888,124.8767,19399.0
2023-06-07 15:30:00,126.24,126.37,126.15,126.17,32399.0,124.8668,124.9954,124.7778,124.7976,32399.0
2023-06-07 15:40:00,126.18,126.3,126.05,126.29,38825.0,124.8074,124.9261,124.6789,124.9162,38825.0
2023-06-07 15:50:00,126.3,126.43,126.1,126.23,110636.0,124.9261,125.0547,124.7283,124.8569,110636.0
2023-06-08 09:30:00,126.65,128.02,126.5,128.02,67541.0,125.2723,126.6274,125.124,126.6274,67541.0
2023-06-08 09:40:00,127.97,128.01,127.35,127.61,10632.0,126.578,126.6175,125.9647,126.2219,10632.0
2023-06-08 09:50:00,127.61,127.62,127.2,127.6,25250.0,126.2219,126.2318,125.8164,126.212,25250.0
2023-06-08 10:00:00,127.58,127.98,127.54,127.92,27723.0,126.1922,126.5879,126.1527,126.5285,27723.0
2023-06-08 10:10:00,127.95,128.29,127.93,128.12,36328.0,126.5582,126.8945,126.5384,126.7263,36328.0
2023-06-08 10:20:00,128.12,128.49,128.04,128.45,41278.0,126.7263,127.0923,126.6472,127.0528,41278.0
2023-06-08 10:30:00,128.46,128.52,128.29,128.38,31855.0,127.0626,127.122,126.8945,126.9835,31855.0
2023-06-08 10:40:00,128.4,128.57,128.29,128.51,51934.0,127.0033,127.1714,126.8945,127.1121,51934.0
2023-06-08 10:50:00,128.47,128.59,128.28,128.28,13669.0,127.0725,127.1912,126.8846,126.8846,13669.0
2023-06-08 11:00:00,128.31,128.44,128.23,128.42,12458.0,126.9143,127.0429,126.8351,127.0231,12458.0
2023-06-08 11:10:00,128.42,128.46,128.21,128.21,11633.0,127.0231,127.0626,126.8154,126.8154,11633.0
2023-06-08 11:20:00,128.25,128.33,128.13,128.22,11767.0,126.8549,126.9341,126.7362,126.8253,11767.0
2023-06-08 11:30:00,128.22,128.25,128.01,128.13,19848.0,126.8253,126.8549,126.6175,126.7362,19848.0
2023-06-08 11:40:00,128.14,128.18,127.91,127.96,20846.0,126.7461,126.7857,126.5186,126.5681,20846.0
2023-06-08 11:50:00,127.95,128.22,127.92,128.01,18869.0,126.5582,126.8253,126.5285,126.6175,18869.0
2023-06-08 12:00:00,128.05,128.05,127.83,127.95,14285.0,126.6571,126.6571,126.4395,126.5582,14285.0
2023-06-08 12:10:00,127.98,127.98,127.85,127.91,9599.0,126.5879,126.5879,126.4593,126.5186,9599.0
2023-06-08 12:20:00,127.91,127.98,127.7,127.78,13976.0,126.5186,126.5879,126.3109,126.39,13976.0
2023-06-08 12:30:00,127.79,127.92,127.78,127.84,9862.0,126.3999,126.5285,126.39,126.4494,9862.0
2023-06-08 12:40:00,127.83,127.86,127.75,127.79,9175.0,126.4395,126.4692,126.3604,126.3999,9175.0
2023-06-08 12:50:00,127.79,127.83,127.69,127.77,10361.0,126.3999,126.4395,126.301,126.3801,10361.0
2023-06-08 13:00:00,127.77,127.77,127.51,127.55,7849.0,126.3801,126.3801,126.123,126.1625,7849.0
2023-06-08 13:10:00,127.53,127.54,127.4,127.49,10630.0,126.1428,126.1527,126.0142,126.1032,10630.0
2023-06-08 13:20:00,127.49,127.61,127.41,127.6,13478.0,126.1032,126.2219,126.0241,126.212,13478.0
2023-06-08 13:30:00,127.61,127.62,127.45,127.5,19316.0,126.2219,126.2318,126.0636,126.1131,19316.0
2023-06-08 13:40:00,127.49,127.58,127.44,127.5,19136.0,126.1032,126.1922,126.0537,126.1131,19136.0
2023-06-08 13:50:00,127.5,127.52,127.29,127.34,10221.0,126.1131,126.1329,125.9054,125.9548,10221.0
2023-06-08 14:00:00,127.37,127.38,127.23,127.3,16056.0,125.9845,125.9944,125.846,125.9153,16056.0
2023-06-08 14:10:00,127.29,127.35,127.2,127.24,13913.0,125.9054,125.9647,125.8164,125.8559,13913.0
2023-06-08 14:20:00,127.26,127.38,127.25,127.36,7035.0,125.8757,125.9944,125.8658,125.9746,7035.0
2023-06-08 14:30:00,127.35,127.36,127.28,127.36,13691.0,125.9647,125.9746,125.8955,125.9746,13691.0
2023-06-08 14:40:00,127.36,127.46,127.32,127.42,16526.0,125.9746,126.0735,125.935,126.034,16526.0
2023-06-08 14:50:00,127.42,127.51,127.4,127.46,12695.0,126.034,126.123,126.0142,126.0735,12695.0
2023-06-08 15:00:00,127.45,127.49,127.33,127.35,17794.0,126.0636,126.1032,125.9449,125.9647,17794.0
2023-06-08 15:10:00,127.34,127.41,127.22,127.23,15861.0,125.9548,126.0241,125.8361,125.846,15861.0
2023-06-08 15:20:00,127.23,127.32,127.2,127.29,20822.0,125.846,125.935,125.8164,125.9054,20822.0
2023-06-08 15:30:00,127.3,127.36,127.19,127.25,28824.0,125.9153,125.9746,125.8065,125.8658,28824.0
2023-06-08 15:40:00,127.24,127.24,127.07,127.12,42238.0,125.8559,125.8559,125.6878,125.7372,42238.0
2023-06-08 15:50:00,127.13,127.19,126.98,127.08,152277.0,125.7471,125.8065,125.5987,125.6977,152277.0
2023-06-09 09:30:00,126.97,127.26,126.48,126.54,52086.0,125.5889,125.8757,125.1042,125.1635,52086.0
2023-06-09 09:40:00,126.5,126.51,126.11,126.32,33999.0,125.124,125.1339,124.7382,124.9459,33999.0
2023-06-09 09:50:00,126.33,126.5,126.26,126.3,33772.0,124.9558,125.124,124.8866,124.9261,33772.0
2023-06-09 10:00:00,126.33,126.98,126.29,126.71,23268.0,124.9558,125.5987,124.9162,125.3317,23268.0
2023-06-09 10:10:00,126.72,126.87,126.72,126.76,24010.0,125.3416,125.4899,125.3416,125.3811,24010.0
2023-06-09 10:20:00,126.77,126.77,126.39,126.43,44595.0,125.391,125.391,125.0152,125.0547,44595.0
2023-06-09 10:30:00,126.44,126.5,126.21,126.28,36339.0,125.0646,125.124,124.8371,124.9064,36339.0
2023-06-09 10:40:00,126.28,126.48,126.24,126.36,46891.0,124.9064,125.1042,124.8668,124.9855,46891.0
2023-06-09 10:50:00,126.37,126.39,126.13,126.28,35975.0,124.9954,125.0152,124.758,124.9064,35975.0
2023-06-09 11:00:00,126.36,126.55,126.35,126.49,17989.0,124.9855,125.1734,124.9756,125.1141,17989.0
2023-06-09 11:10:00,126.48,126.66,126.48,126.59,18320.0,125.1042,125.2822,125.1042,125.213,18320.0
2023-06-09 11:20:00,126.58,126.62,126.23,126.24,19186.0,125.2031,125.2427,124.8569,124.8668,19186.0
2023-06-09 11:30:00,126.22,126.23,126.05,126.14,11286.0,124.847,124.8569,124.6789,124.7679,11286.0
2023-06-09 11:40:00,126.13,126.32,126.1,126.24,10248.0,124.758,124.9459,124.7283,124.8668,10248.0
2023-06-09 11:50:00,126.21,126.22,126.0,126.02,10692.0,124.8371,124.847,124.6294,124.6492,10692.0
2023-06-09 12:00:00,126.0,126.01,125.81,125.88,13805.0,124.6294,124.6393,124.4415,124.5107,13805.0
2023-06-09 12:10:00,125.88,126.1,125.88,126.08,24602.0,124.5107,124.7283,124.5107,124.7085,24602.0
2023-06-09 12:20:00,126.08,126.1,125.93,126.07,16863.0,124.7085,124.7283,124.5602,124.6986,16863.0
2023-06-09 12:30:00,126.08,126.11,125.93,125.99,12619.0,124.7085,124.7382,124.5602,124.6195,12619.0
2023-06-09 12:40:00,126.05,126.16,125.95,126.1,27078.0,124.6789,124.7877,124.5799,124.7283,27078.0
2023-06-09 12:50:00,126.13,126.2,126.07,126.17,10059.0,124.758,124.8272,124.6986,124.7976,10059.0
2023-06-09 13:00:00,126.2,126.34,126.16,126.27,9959.0,124.8272,124.9657,124.7877,124.8965,9959.0
2023-06-09 13:10:00,126.27,126.29,126.14,126.14,6384.0,124.8965,124.9162,124.7679,124.7679,6384.0
2023-06-09 13:20:00,126.1,126.31,126.07,126.31,10503.0,124.7283,124.936,124.6986,124.936,10503.0
2023-06-09 13:30:00,126.29,126.37,126.27,126.31,24632.0,124.9162,124.9954,124.8965,124.936,24632.0
2023-06-09 13:40:00,126.31,126.36,126.25,126.3,13914.0,124.936,124.9855,124.8767,124.9261,13914.0
2023-06-09 13:50:00,126.29,126.64,126.29,126.64,18995.0,124.9162,125.2624,124.9162,125.2624,18995.0
2023-06-09 14:00:00,126.67,126.8,126.55,126.58,25177.0,125.2921,125.4207,125.1734,125.2031,25177.0
2023-06-09 14:10:00,126.58,126.61,126.43,126.44,13293.0,125.2031,125.2328,125.0547,125.0646,13293.0
2023-06-09 14:20:00,126.44,126.56,126.33,126.37,11185.0,125.0646,125.1833,124.9558,124.9954,11185.0
2023-06-09 14:30:00,126.38,126.42,126.36,126.39,6559.0,125.0053,125.0448,124.9855,125.0152,6559.0
2023-06-09 14:40:00,126.39,126.51,126.38,126.4,6513.0,125.0152,125.1339,125.0053,125.0251,6513.0
2023-06-09 14:50:00,126.42,126.46,126.38,126.39,8314.0,125.0448,125.0844,125.0053,125.0152,8314.0
2023-06-09 15:00:00,126.39,126.51,126.32,126.32,11429.0,125.0152,125.1339,124.9459,124.9459,11429.0
2023-06-09 15:10:00,126.36,126.42,126.32,126.4,9102.0,124.9855,125.0448,124.9459,125.0251,9102.0
2023-06-09 15:20:00,126.43,126.43,126.17,126.19,10969.0,125.0547,125.0547,124.7976,124.8173,10969.0
2023-06-09 15:30:00,126.2,126.25,126.09,126.14,21777.0,124.8272,124.8767,124.7184,124.7679,21777.0
2023-06-09 15:40:00,126.14,126.23,126.05,126.07,34966.0,124.7679,124.8569,124.6789,124.6986,34966.0
2023-06-09 15:50:00,126.04,126.08,125.82,125.92,134897.0,124.669,124.7085,124.4514,124.5503,134897.0
2023-06-12 09:30:00,125.91,126.15,125.77,125.88,54835.0,124.5404,124.7778,124.4019,124.5107,54835.0
2023-06-12 09:40:00,125.91,126.0,125.5,125.72,38075.0,124.5404,124.6294,124.1348,124.3524,38075.0
2023-06-12 09:50:00,125.74,126.09,125.73,126.0,19492.0,124.3722,124.7184,124.3623,124.6294,19492.0
2023-06-12 10:00:00,126.04,126.16,125.83,125.87,17706.0,124.669,124.7877,124.4613,124.5008,17706.0
2023-06-12 10:10:00,125.88,125.88,125.63,125.65,16435.0,124.5107,124.5107,124.2634,124.2832,16435.0
2023-06-12 10:20:00,125.64,126.03,125.64,125.74,53728.0,124.2733,124.6591,124.2733,124.3722,53728.0
2023-06-12 10:30:00,125.83,126.11,125.8,125.91,20419.0,124.4613,124.7382,124.4316,124.5404,20419.0
2023-06-12 10:40:00,125.87,125.9,125.78,125.79,10039.0,124.5008,124.5305,124.4118,124.4217,10039.0
2023-06-12 10:50:00,125.81,125.88,125.64,125.65,13872.0,124.4415,124.5107,124.2733,124.2832,13872.0
2023-06-12 11:00:00,125.65,125.7,125.55,125.56,16549.0,124.2832,124.3327,124.1843,124.1942,16549.0
2023-06-12 11:10:00,125.57,125.63,125.49,125.61,15320.0,124.2041,124.2634,124.125,124.2436,15320.0
2023-06-12 11:20:00,125.66,125.85,125.61,125.85,11850.0,124.2931,124.481,124.2436,124.481,11850.0
2023-06-12 11:30:00,125.86,125.87,125.77,125.81,27904.0,124.4909,124.5008,124.4019,124.4415,27904.0
2023-06-12 11:40:00,125.82,125.86,125.78,125.81,31463.0,124.4514,124.4909,124.4118,124.4415,31463.0
2023-06-12 11:50:00,125.82,126.02,125.8,125.9,14164.0,124.4514,124.6492,124.4316,124.5305,14164.0
2023-06-12 12:00:00,125.9,125.9,125.75,125.77,9057.0,124.5305,124.5305,124.3821,124.4019,9057.0
2023-06-12 12:10:00,125.77,125.8,125.66,125.66,11866.0,124.4019,124.4316,124.2931,124.2931,11866.0
2023-06-12 12:20:00,125.69,125.95,125.67,125.88,11427.0,124.3228,124.5799,124.303,124.5107,11427.0
2023-06-12 12:30:00,125.86,125.94,125.84,125.93,17467.0,124.4909,124.5701,124.4711,124.5602,17467.0
2023-06-12 12:40:00,125.95,125.99,125.81,125.87,6330.0,124.5799,124.6195,124.4415,124.5008,6330.0
2023-06-12 12:50:00,125.87,125.87,125.74,125.8,10310.0,124.5008,124.5008,124.3722,124.4316,10310.0
2023-06-12 13:00:00,125.78,125.79,125.56,125.57,7010.0,124.4118,124.4217,124.1942,124.2041,7010.0
2023-06-12 13:10:00,125.55,125.58,125.48,125.53,11267.0,124.1843,124.214,124.1151,124.1645,11267.0
2023-06-12 13:20:00,125.54,125.62,125.43,125.45,9806.0,124.1744,124.2535,124.0656,124.0854,9806.0
2023-06-12 13:30:00,125.46,125.5,125.4,125.43,11795.0,124.0953,124.1348,124.0359,124.0656,11795.0
2023-06-12 13:40:00,125.43,125.53,125.4,125.51,9369.0,124.0656,124.1645,124.0359,124.1447,9369.0
2023-06-12 13:50:00,125.52,125.53,125.46,125.51,7865.0,124.1546,124.1645,124.0953,124.1447,7865.0
2023-06-12 14:00:00,125.52,125.57,125.46,125.47,10894.0,124.1546,124.2041,124.0953,124.1052,10894.0
2023-06-12 14:10:00,125.47,125.48,125.36,125.36,13925.0,124.1052,124.1151,123.9964,123.9964,13925.0
2023-06-12 14:20:00,125.36,125.37,125.27,125.34,9117.0,123.9964,124.0063,123.9073,123.9766,9117.0
2023-06-12 14:30:00,125.34,125.48,125.33,125.45,11640.0,123.9766,124.1151,123.9667,124.0854,11640.0
2023-06-12 14:40:00,125.45,125.71,125.43,125.64,13545.0,124.0854,124.3426,124.0656,124.2733,13545.0
2023-06-12 14:50:00,125.64,125.75,125.63,125.72,15206.0,124.2733,124.3821,124.2634,124.3524,15206.0
2023-06-12 15:00:00,125.72,125.74,125.61,125.68,16027.0,124.3524,124.3722,124.2436,124.3129,16027.0
2023-06-12 15:10:00,125.69,125.83,125.67,125.73,18804.0,124.3228,124.4613,124.303,124.3623,18804.0
2023-06-12 15:20:00,125.74,125.84,125.7,125.81,17189.0,124.3722,124.4711,124.3327,124.4415,17189.0
2023-06-12 15:30:00,125.81,125.88,125.76,125.86,40078.0,124.4415,124.5107,124.392,124.4909,40078.0
2023-06-12 15:40:00,125.89,125.99,125.76,125.82,40550.0,124.5206,124.6195,124.392,124.4514,40550.0
2023-06-12 15:50:00,125.85,125.9,125.56,125.78,211949.0,124.481,124.5305,124.1942,124.4118,211949.0
2023-06-13 09:30:00,125.96,126.44,125.67,126.43,58673.0,124.5898,125.0646,124.303,125.0547,58673.0
2023-06-13 09:40:00,126.42,127.0,126.42,126.58,35999.0,125.0448,125.6185,125.0448,125.2031,35999.0
2023-06-13 09:50:00,126.61,126.98,126.33,126.86,40411.0,125.2328,125.5987,124.9558,125.48,40411.0
2023-06-13 10:00:00,126.93,127.2,126.82,127.15,21883.0,125.5493,125.8164,125.4405,125.7669,21883.0
2023-06-13 10:10:00,127.14,127.37,127.01,127.25,40245.0,125.757,125.9845,125.6284,125.8658,40245.0
2023-06-13 10:20:00,127.27,127.35,127.1,127.1,14886.0,125.8856,125.9647,125.7174,125.7174,14886.0
2023-06-13 10:30:00,127.12,127.26,127.0,127.2,21516.0,125.7372,125.8757,125.6185,125.8164,21516.0
2023-06-13 10:40:00,127.24,127.48,127.18,127.48,20093.0,125.8559,126.0933,125.7966,126.0933,20093.0
2023-06-13 10:50:00,127.49,127.61,127.23,127.24,21087.0,126.1032,126.2219,125.846,125.8559,21087.0
2023-06-13 11:00:00,127.23,127.23,126.96,127.01,20550.0,125.846,125.846,125.579,125.6284,20550.0
2023-06-13 11:10:00,126.97,127.28,126.96,127.24,25712.0,125.5889,125.8955,125.579,125.8559,25712.0
2023-06-13 11:20:00,127.25,127.38,127.15,127.35,72559.0,125.8658,125.9944,125.7669,125.9647,72559.0
2023-06-13 11:30:00,127.32,127.49,127.31,127.41,16538.0,125.935,126.1032,125.9252,126.0241,16538.0
2023-06-13 11:40:00,127.43,127.47,127.19,127.23,14209.0,126.0438,126.0834,125.8065,125.846,14209.0
2023-06-13 11:50:00,127.23,127.23,127.0,127.03,22806.0,125.846,125.846,125.6185,125.6482,22806.0
2023-06-13 12:00:00,126.98,126.98,126.77,126.83,22143.0,125.5987,125.5987,125.391,125.4504,22143.0
2023-06-13 12:10:00,126.81,126.92,126.78,126.87,9894.0,125.4306,125.5394,125.4009,125.4899,9894.0
2023-06-13 12:20:00,126.87,126.87,126.75,126.81,31162.0,125.4899,125.4899,125.3712,125.4306,31162.0
2023-06-13 12:30:00,126.8,126.8,126.68,126.74,18280.0,125.4207,125.4207,125.302,125.3614,18280.0
2023-06-13 12:40:00,126.78,126.91,126.77,126.89,14093.0,125.4009,125.5295,125.391,125.5097,14093.0
2023-06-13 12:50:00,126.89,126.92,126.8,126.89,8455.0,125.5097,125.5394,125.4207,125.5097,8455.0
2023-06-13 13:00:00,126.93,127.15,126.9,127.1,8527.0,125.5493,125.7669,125.5196,125.7174,8527.0
2023-06-13 13:10:00,127.1,127.13,126.9,126.95,12287.0,125.7174,125.7471,125.5196,125.5691,12287.0
2023-06-13 13:20:00,126.95,127.06,126.94,126.98,28004.0,125.5691,125.6779,125.5592,125.5987,28004.0
2023-06-13 13:30:00,127.0,127.04,126.93,126.98,14634.0,125.6185,125.6581,125.5493,125.5987,14634.0
2023-06-13 13:40:00,126.98,127.15,126.94,127.04,13647.0,125.5987,125.7669,125.5592,125.6581,13647.0
2023-06-13 13:50:00,127.04,127.04,126.75,126.81,12486.0,125.6581,125.6581,125.3712,125.4306,12486.0
2023-06-13 14:00:00,126.81,126.82,126.74,126.77,10846.0,125.4306,125.4405,125.3614,125.391,10846.0
2023-06-13 14:10:00,126.75,126.86,126.68,126.81,25455.0,125.3712,125.48,125.302,125.4306,25455.0
2023-06-13 14:20:00,126.81,126.89,126.72,126.76,13002.0,125.4306,125.5097,125.3416,125.3811,13002.0
2023-06-13 14:30:00,126.75,126.8,126.57,126.62,39126.0,125.3712,125.4207,125.1932,125.2427,39126.0
2023-06-13 14:40:00,126.63,126.72,126.57,126.72,11059.0,125.2526,125.3416,125.1932,125.3416,11059.0
2023-06-13 14:50:00,126.72,126.75,126.66,126.73,12948.0,125.3416,125.3712,125.2822,125.3515,12948.0
2023-06-13 15:00:00,126.75,126.93,126.75,126.89,12857.0,125.3712,125.5493,125.3712,125.5097,12857.0
2023-06-13 15:10:00,126.88,127.09,126.88,127.06,22045.0,125.4998,125.7075,125.4998,125.6779,22045.0
2023-06-13 15:20:00,127.06,127.17,126.99,127.01,25330.0,125.6779,125.7867,125.6086,125.6284,25330.0
2023-06-13 15:30:00,127.02,127.03,126.93,126.97,30379.0,125.6383,125.6482,125.5493,125.5889,30379.0
2023-06-13 15:40:00,126.98,127.24,126.97,127.15,47930.0,125.5987,125.8559,125.5889,125.7669,47930.0
2023-06-13 15:50:00,127.14,127.36,126.97,127.31,120958.0,125.757,125.9746,125.5889,125.9252,120958.0
2023-06-14 09:30:00,127.05,127.36,126.61,127.15,28851.0,125.668,125.9746,125.2328,125.7669,28851.0
2023-06-14 09:40:00,127.23,127.45,127.02,127.2,19276.0,125.846,126.0636,125.6383,125.8164,19276.0
2023-06-14 09:50:00,127.22,127.44,127.17,127.23,4653.0,125.8361,126.0537,125.7867,125.846,4653.0
2023-06-14 10:00:00,127.25,127.54,127.19,127.43,12017.0,125.8658,126.1527,125.8065,126.0438,12017.0
2023-06-14 10:10:00,127.42,127.54,127.4,127.42,13611.0,126.034,126.1527,126.0142,126.034,13611.0
2023-06-14 10:20:00,127.43,127.8,127.42,127.71,17466.0,126.0438,126.4098,126.034,126.3208,17466.0
2023-06-14 10:30:00,127.7,127.71,127.57,127.7,14205.0,126.3109,126.3208,126.1823,126.3109,14205.0
2023-06-14 10:40:00,127.69,127.81,127.67,127.77,7575.0,126.301,126.4197,126.2812,126.3801,7575.0
2023-06-14 10:50:00,127.79,127.95,127.67,127.73,14378.0,126.3999,126.5582,126.2812,126.3406,14378.0
2023-06-14 11:00:00,127.72,127.96,127.72,127.94,5351.0,126.3307,126.5681,126.3307,126.5483,5351.0
2023-06-14 11:10:00,127.95,128.3,127.95,128.28,10059.0,126.5582,126.9044,126.5582,126.8846,10059.0
2023-06-14 11:20:00,128.31,128.5,128.3,128.37,13871.0,126.9143,127.1022,126.9044,126.9736,13871.0
2023-06-14 11:30:00,128.38,128.42,127.95,127.96,14842.0,126.9835,127.0231,126.5582,126.5681,14842.0
2023-06-14 11:40:00,127.98,128.1,127.95,128.0,18760.0,126.5879,126.7066,126.5582,126.6076,18760.0
2023-06-14 11:50:00,128.01,128.08,127.94,128.02,15206.0,126.6175,126.6868,126.5483,126.6274,15206.0
2023-06-14 12:00:00,128.01,128.02,127.89,128.01,10863.0,126.6175,126.6274,126.4988,126.6175,10863.0
2023-06-14 12:10:00,128.0,128.15,127.99,128.11,7057.0,126.6076,126.756,126.5978,126.7165,7057.0
2023-06-14 12:20:00,128.1,128.17,127.99,127.99,14596.0,126.7066,126.7758,126.5978,126.5978,14596.0
2023-06-14 12:30:00,127.99,127.99,127.85,127.89,7801.0,126.5978,126.5978,126.4593,126.4988,7801.0
2023-06-14 12:40:00,127.9,127.9,127.81,127.81,5631.0,126.5087,126.5087,126.4197,126.4197,5631.0
2023-06-14 12:50:00,127.83,127.86,127.77,127.84,3958.0,126.4395,126.4692,126.3801,126.4494,3958.0
2023-06-14 13:00:00,127.84,127.87,127.73,127.76,12411.0,126.4494,126.4791,126.3406,126.3703,12411.0
2023-06-14 13:10:00,127.75,127.76,127.51,127.55,11800.0,126.3604,126.3703,126.123,126.1625,11800.0
2023-06-14 13:20:00,127.54,127.59,127.43,127.44,8519.0,126.1527,126.2021,126.0438,126.0537,8519.0
2023-06-14 13:30:00,127.43,127.53,127.34,127.47,10244.0,126.0438,126.1428,125.9548,126.0834,10244.0
2023-06-14 13:40:00,127.47,127.47,127.22,127.31,10423.0,126.0834,126.0834,125.8361,125.9252,10423.0
2023-06-14 13:50:00,127.29,127.3,127.19,127.22,9476.0,125.9054,125.9153,125.8065,125.8361,9476.0
2023-06-14 14:00:00,127.25,127.25,126.61,126.92,22693.0,125.8658,125.8658,125.2328,125.5394,22693.0
2023-06-14 14:10:00,126.96,127.01,126.75,126.79,10559.0,125.579,125.6284,125.3712,125.4108,10559.0
2023-06-14 14:20:00,126.79,126.94,126.7,126.92,9656.0,125.4108,125.5592,125.3218,125.5394,9656.0
2023-06-14 14:30:00,126.91,127.46,126.82,127.31,23314.0,125.5295,126.0735,125.4405,125.9252,23314.0
2023-06-14 14:40:00,127.35,127.6,127.32,127.56,15150.0,125.9647,126.212,125.935,126.1724,15150.0
2023-06-14 14:50:00,127.57,127.6,127.32,127.32,10535.0,126.1823,126.212,125.935,125.935,10535.0
2023-06-14 15:00:00,127.37,127.98,127.33,127.98,14114.0,125.9845,126.5879,125.9449,126.5879,14114.0
2023-06-14 15:10:00,127.98,127.98,127.23,127.29,17094.0,126.5879,126.5879,125.846,125.9054,17094.0
2023-06-14 15:20:00,127.26,128.0,127.24,127.77,61291.0,125.8757,126.6076,125.8559,126.3801,61291.0
2023-06-14 15:30:00,127.78,127.85,127.6,127.72,30254.0,126.39,126.4593,126.212,126.3307,30254.0
2023-06-14 15:40:00,127.73,127.73,127.42,127.51,33678.0,126.3406,126.3406,126.034,126.123,33678.0
2023-06-14 15:50:00,127.51,127.97,127.4,127.9,156341.0,126.123,126.578,126.0142,126.5087,156341.0
2023-06-15 09:30:00,128.58,128.74,128.2,128.34,46564.0,127.1813,127.3396,126.8055,126.9439,46564.0
2023-06-15 09:40:00,128.31,128.59,128.17,128.4,14546.0,126.9143,127.1912,126.7758,127.0033,14546.0
2023-06-15 09:50:00,128.36,128.46,128.03,128.33,16895.0,126.9637,127.0626,126.6373,126.9341,16895.0
2023-06-15 10:00:00,128.34,128.4,128.19,128.33,24071.0,126.9439,127.0033,126.7956,126.9341,24071.0
2023-06-15 10:10:00,128.33,128.63,128.27,128.63,21974.0,126.9341,127.2308,126.8747,127.2308,21974.0
2023-06-15 10:20:00,128.6,128.76,128.49,128.66,20432.0,127.2011,127.3594,127.0923,127.2605,20432.0
2023-06-15 10:30:00,128.64,128.64,128.33,128.39,12429.0,127.2407,127.2407,126.9341,126.9934,12429.0
2023-06-15 10:40:00,128.37,128.61,128.36,128.56,11363.0,126.9736,127.211,126.9637,127.1616,11363.0
2023-06-15 10:50:00,128.5,128.59,128.38,128.49,11947.0,127.1022,127.1912,126.9835,127.0923,11947.0
2023-06-15 11:00:00,128.49,128.61,128.41,128.47,16801.0,127.0923,127.211,127.0132,127.0725,16801.0
2023-06-15 11:10:00,128.48,128.71,128.42,128.64,16192.0,127.0824,127.3099,127.0231,127.2407,16192.0
2023-06-15 11:20:00,128.63,128.76,128.59,128.63,16022.0,127.2308,127.3594,127.1912,127.2308,16022.0
2023-06-15 11:30:00,128.62,128.72,128.56,128.65,15429.0,127.2209,127.3198,127.1616,127.2506,15429.0
2023-06-15 11:40:00,128.64,128.67,128.49,128.49,18753.0,127.2407,127.2704,127.0923,127.0923,18753.0
2023-06-15 11:50:00,128.48,128.5,128.26,128.48,14289.0,127.0824,127.1022,126.8648,127.0824,14289.0
2023-06-15 12:00:00,128.48,128.48,128.28,128.33,17172.0,127.0824,127.0824,126.8846,126.9341,17172.0
2023-06-15 12:10:00,128.33,128.37,128.22,128.25,12379.0,126.9341,126.9736,126.8253,126.8549,12379.0
2023-06-15 12:20:00,128.25,128.28,128.06,128.06,8884.0,126.8549,126.8846,126.667,126.667,8884.0
2023-06-15 12:30:00,128.07,128.14,127.99,128.03,14141.0,126.6769,126.7461,126.5978,126.6373,14141.0
2023-06-15 12:40:00,128.02,128.06,127.87,127.91,10234.0,126.6274,126.667,126.4791,126.5186,10234.0
2023-06-15 12:50:00,127.91,127.93,127.76,127.89,10065.0,126.5186,126.5384,126.3703,126.4988,10065.0
2023-06-15 13:00:00,127.9,127.9,127.71,127.73,8133.0,126.5087,126.5087,126.3208,126.3406,8133.0
2023-06-15 13:10:00,127.73,127.98,127.68,127.96,16620.0,126.3406,126.5879,126.2911,126.5681,16620.0
2023-06-15 13:20:00,127.97,128.29,127.97,128.29,17241.0,126.578,126.8945,126.578,126.8945,17241.0
2023-06-15 13:30:00,128.3,128.31,128.09,128.15,14246.0,126.9044,126.9143,126.6967,126.756,14246.0
2023-06-15 13:40:00,128.13,128.17,128.01,128.17,9854.0,126.7362,126.7758,126.6175,126.7758,9854.0
2023-06-15 13:50:00,128.19,128.24,128.16,128.19,11974.0,126.7956,126.845,126.7659,126.7956,11974.0
2023-06-15 14:00:00,128.2,128.26,128.04,128.09,15578.0,126.8055,126.8648,126.6472,126.6967,15578.0
2023-06-15 14:10:00,128.09,128.22,128.09,128.2,16474.0,126.6967,126.8253,126.6967,126.8055,16474.0
2023-06-15 14:20:00,128.19,128.31,128.16,128.28,16987.0,126.7956,126.9143,126.7659,126.8846,16987.0
2023-06-15 14:30:00,128.29,128.46,128.25,128.43,12531.0,126.8945,127.0626,126.8549,127.033,12531.0
2023-06-15 14:40:00,128.43,128.5,128.4,128.44,19765.0,127.033,127.1022,127.0033,127.0429,19765.0
2023-06-15 14:50:00,128.45,128.76,128.44,128.73,18704.0,127.0528,127.3594,127.0429,127.3297,18704.0
2023-06-15 15:00:00,128.73,128.78,128.57,128.63,15119.0,127.3297,127.3792,127.1714,127.2308,15119.0
2023-06-15 15:10:00,128.6,128.8,128.59,128.72,14667.0,127.2011,127.3989,127.1912,127.3198,14667.0
2023-06-15 15:20:00,128.69,128.82,128.64,128.82,22587.0,127.2901,127.4187,127.2407,127.4187,22587.0
2023-06-15 15:30:00,128.85,128.9,128.78,128.8,34407.0,127.4484,127.4979,127.3792,127.3989,34407.0
2023-06-15 15:40:00,128.79,128.97,128.73,128.96,37912.0,127.3891,127.5671,127.3297,127.5572,37912.0
2023-06-15 15:50:00,128.96,129.05,128.85,128.98,158231.0,127.5572,127.6462,127.4484,127.577,158231.0
2023-06-16 09:30:00,129.99,130.0,129.34,129.63,468804.0,128.576,128.5859,127.9331,128.2199,468804.0
2023-06-16 09:40:00,129.69,129.93,129.39,129.67,14247.0,128.2793,128.5167,127.9825,128.2595,14247.0
2023-06-16 09:50:00,129.72,129.75,129.08,129.1,14407.0,128.3089,128.3386,127.6759,127.6957,14407.0
2023-06-16 10:00:00,129.18,129.41,129.1,129.36,16290.0,127.7748,128.0023,127.6957,127.9529,16290.0
2023-06-16 10:10:00,129.31,129.37,129.21,129.3,11657.0,127.9034,127.9627,127.8045,127.8935,11657.0
2023-06-16 10:20:00,129.28,129.39,129.15,129.39,14224.0,127.8737,127.9825,127.7451,127.9825,14224.0
2023-06-16 10:30:00,129.37,129.4,129.14,129.17,10752.0,127.9627,127.9924,127.7352,127.7649,10752.0
2023-06-16 10:40:00,129.15,129.17,128.89,129.11,16870.0,127.7451,127.7649,127.488,127.7056,16870.0
2023-06-16 10:50:00,129.11,129.33,129.11,129.3,4499.0,127.7056,127.9232,127.7056,127.8935,4499.0
2023-06-16 11:00:00,129.3,129.33,129.22,129.33,7251.0,127.8935,127.9232,127.8144,127.9232,7251.0
2023-06-16 11:10:00,129.33,129.5,129.22,129.25,8661.0,127.9232,128.0913,127.8144,127.8441,8661.0
2023-06-16 11:20:00,129.23,129.27,129.07,129.19,10828.0,127.8243,127.8638,127.666,127.7847,10828.0
2023-06-16 11:30:00,129.16,129.17,129.06,129.12,7899.0,127.755,127.7649,127.6561,127.7155,7899.0
2023-06-16 11:40:00,129.13,129.23,129.05,129.07,7844.0,127.7254,127.8243,127.6462,127.666,7844.0
2023-06-16 11:50:00,129.06,129.23,129.04,129.14,9029.0,127.6561,127.8243,127.6363,127.7352,9029.0
2023-06-16 12:00:00,129.16,129.33,129.15,129.25,9944.0,127.755,127.9232,127.7451,127.8441,9944.0
2023-06-16 12:10:00,129.27,129.29,129.21,129.27,8544.0,127.8638,127.8836,127.8045,127.8638,8544.0
2023-06-16 12:20:00,129.28,129.51,129.28,129.38,15285.0,127.8737,128.1012,127.8737,127.9726,15285.0
2023-06-16 12:30:00,129.38,129.7,129.35,129.7,13782.0,127.9726,128.2892,127.943,128.2892,13782.0
2023-06-16 12:40:00,129.7,129.82,129.57,129.63,14503.0,128.2892,128.4079,128.1606,128.2199,14503.0
2023-06-16 12:50:00,129.62,129.67,129.54,129.56,8030.0,128.21,128.2595,128.1309,128.1507,8030.0
2023-06-16 13:00:00,129.54,129.55,129.28,129.4,10301.0,128.1309,128.1408,127.8737,127.9924,10301.0
2023-06-16 13:10:00,129.37,129.41,129.3,129.36,7095.0,127.9627,128.0023,127.8935,127.9529,7095.0
2023-06-16 13:20:00,129.36,129.36,129.2,129.2,5713.0,127.9529,127.9529,127.7946,127.7946,5713.0
2023-06-16 13:30:00,129.19,129.19,129.04,129.08,5617.0,127.7847,127.7847,127.6363,127.6759,5617.0
2023-06-16 13:40:00,129.05,129.1,128.97,128.97,7766.0,127.6462,127.6957,127.5671,127.5671,7766.0
2023-06-16 13:50:00,128.97,129.08,128.92,129.01,8020.0,127.5671,127.6759,127.5176,127.6067,8020.0
2023-06-16 14:00:00,129.0,129.04,128.83,128.85,9039.0,127.5968,127.6363,127.4286,127.4484,9039.0
2023-06-16 14:10:00,128.85,128.88,128.79,128.88,9778.0,127.4484,127.4781,127.3891,127.4781,9778.0
2023-06-16 14:20:00,128.88,128.88,128.71,128.79,20575.0,127.4781,127.4781,127.3099,127.3891,20575.0
2023-06-16 14:30:00,128.78,128.79,128.63,128.71,9124.0,127.3792,127.3891,127.2308,127.3099,9124.0
2023-06-16 14:40:00,128.72,128.73,128.55,128.59,9350.0,127.3198,127.3297,127.1517,127.1912,9350.0
2023-06-16 14:50:00,128.58,128.62,128.49,128.52,14932.0,127.1813,127.2209,127.0923,127.122,14932.0
2023-06-16 15:00:00,128.52,128.62,128.48,128.49,12869.0,127.122,127.2209,127.0824,127.0923,12869.0
2023-06-16 15:10:00,128.48,128.49,128.32,128.36,11938.0,127.0824,127.0923,126.9242,126.9637,11938.0
2023-06-16 15:20:00,128.36,128.42,128.21,128.22,13444.0,126.9637,127.0231,126.8154,126.8253,13444.0
2023-06-16 15:30:00,128.24,128.52,128.24,128.52,16104.0,126.845,127.122,126.845,127.122,16104.0
2023-06-16 15:40:00,128.52,128.79,128.42,128.74,34225.0,127.122,127.3891,127.0231,127.3396,34225.0
2023-06-16 15:50:00,128.73,128.8,128.52,128.66,130019.0,127.3297,127.3989,127.122,127.2605,130019.0
2023-06-20 09:30:00,127.94,128.42,127.82,127.87,51441.0,126.5483,127.0231,126.4296,126.4791,51441.0
2023-06-20 09:40:00,127.77,127.92,127.5,127.87,20799.0,126.3801,126.5285,126.1131,126.4791,20799.0
2023-06-20 09:50:00,127.91,127.96,127.5,127.64,10473.0,126.5186,126.5681,126.1131,126.2516,10473.0
2023-06-20 10:00:00,127.62,127.62,127.27,127.42,22080.0,126.2318,126.2318,125.8856,126.034,22080.0
2023-06-20 10:10:00,127.43,127.53,127.02,127.02,21354.0,126.0438,126.1428,125.6383,125.6383,21354.0
2023-06-20 10:20:00,127.02,127.03,126.82,126.89,27027.0,125.6383,125.6482,125.4405,125.5097,27027.0
2023-06-20 10:30:00,126.9,126.9,126.59,126.59,24372.0,125.5196,125.5196,125.213,125.213,24372.0
2023-06-20 10:40:00,126.65,126.78,126.56,126.77,22448.0,125.2723,125.4009,125.1833,125.391,22448.0
2023-06-20 10:50:00,126.77,126.84,126.46,126.52,22030.0,125.391,125.4603,125.0844,125.1437,22030.0
2023-06-20 11:00:00,126.57,126.66,126.48,126.48,19226.0,125.1932,125.2822,125.1042,125.1042,19226.0
2023-06-20 11:10:00,126.5,126.67,126.46,126.62,18181.0,125.124,125.2921,125.0844,125.2427,18181.0
2023-06-20 11:20:00,126.6,126.79,126.59,126.76,17956.0,125.2229,125.4108,125.213,125.3811,17956.0
2023-06-20 11:30:00,126.76,126.88,126.69,126.88,19069.0,125.3811,125.4998,125.3119,125.4998,19069.0
2023-06-20 11:40:00,126.87,126.92,126.73,126.76,28514.0,125.4899,125.5394,125.3515,125.3811,28514.0
2023-06-20 11:50:00,126.77,126.86,126.67,126.79,11023.0,125.391,125.48,125.2921,125.4108,11023.0
2023-06-20 12:00:00,126.8,126.82,126.63,126.66,17457.0,125.4207,125.4405,125.2526,125.2822,17457.0
2023-06-20 12:10:00,126.62,126.76,126.53,126.56,23028.0,125.2427,125.3811,125.1536,125.1833,23028.0
2023-06-20 12:20:00,126.57,126.78,126.55,126.74,18953.0,125.1932,125.4009,125.1734,125.3614,18953.0
2023-06-20 12:30:00,126.74,126.77,126.58,126.67,37774.0,125.3614,125.391,125.2031,125.2921,37774.0
2023-06-20 12:40:00,126.7,126.84,126.7,126.77,25440.0,125.3218,125.4603,125.3218,125.391,25440.0
2023-06-20 12:50:00,126.75,126.81,126.67,126.73,14319.0,125.3712,125.4306,125.2921,125.3515,14319.0
2023-06-20 13:00:00,126.73,126.77,126.66,126.74,18614.0,125.3515,125.391,125.2822,125.3614,18614.0
2023-06-20 13:10:00,126.73,126.83,126.7,126.75,11931.0,125.3515,125.4504,125.3218,125.3712,11931.0
2023-06-20 13:20:00,126.76,126.82,126.7,126.75,11476.0,125.3811,125.4405,125.3218,125.3712,11476.0
2023-06-20 13:30:00,126.75,126.78,126.64,126.7,20001.0,125.3712,125.4009,125.2624,125.3218,20001.0
2023-06-20 13:40:00,126.7,126.79,126.59,126.76,24775.0,125.3218,125.4108,125.213,125.3811,24775.0
2023-06-20 13:50:00,126.74,126.74,126.53,126.56,27664.0,125.3614,125.3614,125.1536,125.1833,27664.0
2023-06-20 14:00:00,126.55,126.67,126.51,126.63,13065.0,125.1734,125.2921,125.1339,125.2526,13065.0
2023-06-20 14:10:00,126.62,126.64,126.55,126.63,15642.0,125.2427,125.2624,125.1734,125.2526,15642.0
2023-06-20 14:20:00,126.64,126.75,126.61,126.73,15307.0,125.2624,125.3712,125.2328,125.3515,15307.0
2023-06-20 14:30:00,126.72,126.75,126.55,126.59,13346.0,125.3416,125.3712,125.1734,125.213,13346.0
2023-06-20 14:40:00,126.58,126.62,126.53,126.61,14826.0,125.2031,125.2427,125.1536,125.2328,14826.0
2023-06-20 14:50:00,126.59,126.66,126.54,126.58,21789.0,125.213,125.2822,125.1635,125.2031,21789.0
2023-06-20 15:00:00,126.59,126.65,126.52,126.63,12847.0,125.213,125.2723,125.1437,125.2526,12847.0
2023-06-20 15:10:00,126.62,126.64,126.56,126.58,20584.0,125.2427,125.2624,125.1833,125.2031,20584.0
2023-06-20 15:20:00,126.58,126.6,126.51,126.55,38462.0,125.2031,125.2229,125.1339,125.1734,38462.0
2023-06-20 15:30:00,126.56,126.59,126.45,126.53,51141.0,125.1833,125.213,125.0745,125.1536,51141.0
2023-06-20 15:40:00,126.53,126.56,126.41,126.44,61912.0,125.1536,125.1833,125.0349,125.0646,61912.0
2023-06-20 15:50:00,126.42,126.5,126.23,126.49,201783.0,125.0448,125.124,124.8569,125.1141,201783.0
2023-06-21 09:30:00,125.47,126.13,125.16,125.93,200482.0,124.1052,124.758,123.7985,124.5602,200482.0
2023-06-21 09:40:00,126.0,126.02,125.77,126.0,33357.0,124.6294,124.6492,124.4019,124.6294,33357.0
2023-06-21 09:50:00,126.0,126.46,125.99,126.4,27114.0,124.6294,125.0844,124.6195,125.0251,27114.0
2023-06-21 10:00:00,126.45,126.47,125.99,126.09,24666.0,125.0745,125.0943,124.6195,124.7184,24666.0
2023-06-21 10:10:00,126.1,126.32,126.07,126.19,20190.0,124.7283,124.9459,124.6986,124.8173,20190.0
2023-06-21 10:20:00,126.19,126.33,126.02,126.18,27493.0,124.8173,124.9558,124.6492,124.8074,27493.0
2023-06-21 10:30:00,126.18,126.3,126.06,126.24,14315.0,124.8074,124.9261,124.6888,124.8668,14315.0
2023-06-21 10:40:00,126.22,126.26,126.06,126.07,20155.0,124.847,124.8866,124.6888,124.6986,20155.0
2023-06-21 10:50:00,126.07,126.13,125.75,125.98,43563.0,124.6986,124.758,124.3821,124.6096,43563.0
2023-06-21 11:00:00,126.02,126.04,125.91,125.95,42033.0,124.6492,124.669,124.5404,124.5799,42033.0
2023-06-21 11:10:00,125.97,126.09,125.95,126.04,18236.0,124.5997,124.7184,124.5799,124.669,18236.0
2023-06-21 11:20:00,126.06,126.19,126.03,126.17,12722.0,124.6888,124.8173,124.6591,124.7976,12722.0
2023-06-21 11:30:00,126.15,126.27,126.07,126.15,42299.0,124.7778,124.8965,124.6986,124.7778,42299.0
2023-06-21 11:40:00,126.16,126.16,125.83,125.83,15800.0,124.7877,124.7877,124.4613,124.4613,15800.0
2023-06-21 11:50:00,125.8,125.83,125.74,125.77,24303.0,124.4316,124.4613,124.3722,124.4019,24303.0
2023-06-21 12:00:00,125.79,125.81,125.66,125.71,9250.0,124.4217,124.4415,124.2931,124.3426,9250.0
2023-06-21 12:10:00,125.69,125.79,125.66,125.69,6946.0,124.3228,124.4217,124.2931,124.3228,6946.0
2023-06-21 12:20:00,125.73,125.76,125.46,125.51,14231.0,124.3623,124.392,124.0953,124.1447,14231.0
2023-06-21 12:30:00,125.5,125.58,125.41,125.47,9914.0,124.1348,124.214,124.0458,124.1052,9914.0
2023-06-21 12:40:00,125.48,125.52,125.3,125.35,10484.0,124.1151,124.1546,123.937,123.9865,10484.0
2023-06-21 12:50:00,125.39,125.41,125.2,125.22,11087.0,124.026,124.0458,123.8381,123.8579,11087.0
2023-06-21 13:00:00,125.2,125.39,125.1,125.39,12529.0,123.8381,124.026,123.7392,124.026,12529.0
2023-06-21 13:10:00,125.41,125.41,125.25,125.28,10040.0,124.0458,124.0458,123.8876,123.9172,10040.0
2023-06-21 13:20:00,125.27,125.27,125.05,125.1,12398.0,123.9073,123.9073,123.6897,123.7392,12398.0
2023-06-21 13:30:00,125.1,125.12,124.95,125.02,11737.0,123.7392,123.759,123.5908,123.6601,11737.0
2023-06-21 13:40:00,125.03,125.05,124.93,124.98,11622.0,123.67,123.6897,123.571,123.6205,11622.0
2023-06-21 13:50:00,124.99,125.22,124.99,125.2,22601.0,123.6304,123.8579,123.6304,123.8381,22601.0
2023-06-21 14:00:00,125.21,125.21,125.03,125.1,11099.0,123.848,123.848,123.67,123.7392,11099.0
2023-06-21 14:10:00,125.1,125.16,124.98,125.09,35929.0,123.7392,123.7985,123.6205,123.7293,35929.0
2023-06-21 14:20:00,125.1,125.24,125.09,125.2,7911.0,123.7392,123.8777,123.7293,123.8381,7911.0
2023-06-21 14:30:00,125.2,125.37,125.18,125.19,9839.0,123.8381,124.0063,123.8183,123.8282,9839.0
2023-06-21 14:40:00,125.2,125.21,125.09,125.11,17794.0,123.8381,123.848,123.7293,123.7491,17794.0
2023-06-21 14:50:00,125.12,125.2,125.04,125.11,8941.0,123.759,123.8381,123.6798,123.7491,8941.0
2023-06-21 15:00:00,125.1,125.1,124.79,124.8,25357.0,123.7392,123.7392,123.4326,123.4425,25357.0
2023-06-21 15:10:00,124.8,124.89,124.75,124.77,16039.0,123.4425,123.5315,123.393,123.4128,16039.0
2023-06-21 15:20:00,124.77,124.95,124.65,124.71,113589.0,123.4128,123.5908,123.2941,123.3534,113589.0
2023-06-21 15:30:00,124.71,124.77,124.57,124.74,50812.0,123.3534,123.4128,123.215,123.3831,50812.0
2023-06-21 15:40:00,124.73,124.74,124.52,124.59,74335.0,123.3732,123.3831,123.1655,123.2347,74335.0
2023-06-21 15:50:00,124.57,124.8,124.41,124.53,247419.0,123.215,123.4425,123.0567,123.1754,247419.0
2023-06-22 09:30:00,124.39,125.23,124.08,125.23,48989.0,123.0369,123.8678,122.7303,123.8678,48989.0
2023-06-22 09:40:00,125.21,125.22,124.81,125.22,33865.0,123.848,123.8579,123.4523,123.8579,33865.0
2023-06-22 09:50:00,125.23,125.49,125.15,125.36,20527.0,123.8678,124.125,123.7886,123.9964,20527.0
2023-06-22 10:00:00,125.38,125.68,125.34,125.63,21507.0,124.0161,124.3129,123.9766,124.2634,21507.0
2023-06-22 10:10:00,125.63,125.71,125.48,125.67,17370.0,124.2634,124.3426,124.1151,124.303,17370.0
2023-06-22 10:20:00,125.67,125.71,125.51,125.71,22284.0,124.303,124.3426,124.1447,124.3426,22284.0
2023-06-22 10:30:00,125.68,125.82,125.58,125.73,23783.0,124.3129,124.4514,124.214,124.3623,23783.0
2023-06-22 10:40:00,125.72,125.72,125.4,125.58,13920.0,124.3524,124.3524,124.0359,124.214,13920.0
2023-06-22 10:50:00,125.6,125.65,125.46,125.65,20644.0,124.2338,124.2832,124.0953,124.2832,20644.0
2023-06-22 11:00:00,125.65,125.77,125.58,125.58,12811.0,124.2832,124.4019,124.214,124.214,12811.0
2023-06-22 11:10:00,125.59,125.65,125.55,125.58,14017.0,124.2239,124.2832,124.1843,124.214,14017.0
2023-06-22 11:20:00,125.58,125.64,125.55,125.58,12504.0,124.214,124.2733,124.1843,124.214,12504.0
2023-06-22 11:30:00,125.56,125.85,125.53,125.85,17758.0,124.1942,124.481,124.1645,124.481,17758.0
2023-06-22 11:40:00,125.88,125.94,125.76,125.77,10752.0,124.5107,124.5701,124.392,124.4019,10752.0
2023-06-22 11:50:00,125.76,125.76,125.6,125.68,10097.0,124.392,124.392,124.2338,124.3129,10097.0
2023-06-22 12:00:00,125.67,125.67,125.44,125.47,10069.0,124.303,124.303,124.0755,124.1052,10069.0
2023-06-22 12:10:00,125.47,125.61,125.43,125.56,11962.0,124.1052,124.2436,124.0656,124.1942,11962.0
2023-06-22 12:20:00,125.54,125.71,125.54,125.65,11885.0,124.1744,124.3426,124.1744,124.2832,11885.0
2023-06-22 12:30:00,125.65,125.65,125.52,125.55,7152.0,124.2832,124.2832,124.1546,124.1843,7152.0
2023-06-22 12:40:00,125.53,125.7,125.53,125.64,7890.0,124.1645,124.3327,124.1645,124.2733,7890.0
2023-06-22 12:50:00,125.63,125.65,125.55,125.61,7900.0,124.2634,124.2832,124.1843,124.2436,7900.0
2023-06-22 13:00:00,125.62,125.62,125.38,125.38,6715.0,124.2535,124.2535,124.0161,124.0161,6715.0
2023-06-22 13:10:00,125.35,125.44,125.29,125.44,5082.0,123.9865,124.0755,123.9271,124.0755,5082.0
2023-06-22 13:20:00,125.44,125.49,125.4,125.48,6830.0,124.0755,124.125,124.0359,124.1151,6830.0
2023-06-22 13:30:00,125.5,125.53,125.4,125.46,5399.0,124.1348,124.1645,124.0359,124.0953,5399.0
2023-06-22 13:40:00,125.45,125.49,125.37,125.41,6874.0,124.0854,124.125,124.0063,124.0458,6874.0
2023-06-22 13:50:00,125.4,125.44,125.36,125.43,5717.0,124.0359,124.0755,123.9964,124.0656,5717.0
2023-06-22 14:00:00,125.44,125.66,125.44,125.64,5818.0,124.0755,124.2931,124.0755,124.2733,5818.0
2023-06-22 14:10:00,125.65,125.69,125.61,125.66,7180.0,124.2832,124.3228,124.2436,124.2931,7180.0
2023-06-22 14:20:00,125.66,125.78,125.65,125.75,6500.0,124.2931,124.4118,124.2832,124.3821,6500.0
2023-06-22 14:30:00,125.75,125.81,125.65,125.75,30764.0,124.3821,124.4415,124.2832,124.3821,30764.0
2023-06-22 14:40:00,125.77,125.78,125.69,125.73,12363.0,124.4019,124.4118,124.3228,124.3623,12363.0
2023-06-22 14:50:00,125.72,125.84,125.7,125.77,14377.0,124.3524,124.4711,124.3327,124.4019,14377.0
2023-06-22 15:00:00,125.78,125.81,125.64,125.66,14934.0,124.4118,124.4415,124.2733,124.2931,14934.0
2023-06-22 15:10:00,125.64,125.64,125.51,125.54,13612.0,124.2733,124.2733,124.1447,124.1744,13612.0
2023-06-22 15:20:00,125.54,125.58,125.5,125.51,16956.0,124.1744,124.214,124.1348,124.1447,16956.0
2023-06-22 15:30:00,125.51,125.61,125.42,125.56,23807.0,124.1447,124.2436,124.0557,124.1942,23807.0
2023-06-22 15:40:00,125.59,125.68,125.52,125.53,31257.0,124.2239,124.3129,124.1546,124.1645,31257.0
2023-06-22 15:50:00,125.54,125.6,125.36,125.45,133011.0,124.1744,124.2338,123.9964,124.0854,133011.0
2023-06-23 09:30:00,125.07,125.07,124.58,124.69,21795.0,123.7095,123.7095,123.2248,123.3337,21795.0
2023-06-23 09:40:00,124.67,125.0,124.58,124.99,7415.0,123.3139,123.6403,123.2248,123.6304,7415.0
2023-06-23 09:50:00,125.04,125.34,124.98,125.34,5646.0,123.6798,123.9766,123.6205,123.9766,5646.0
2023-06-23 10:00:00,125.3,125.45,125.24,125.42,9218.0,123.937,124.0854,123.8777,124.0557,9218.0
2023-06-23 10:10:00,125.44,125.5,125.27,125.32,11233.0,124.0755,124.1348,123.9073,123.9568,11233.0
2023-06-23 10:20:00,125.32,125.46,125.27,125.42,14211.0,123.9568,124.0953,123.9073,124.0557,14211.0
2023-06-23 10:30:00,125.47,125.61,125.44,125.58,6598.0,124.1052,124.2436,124.0755,124.214,6598.0
2023-06-23 10:40:00,125.62,125.71,125.51,125.59,10992.0,124.2535,124.3426,124.1447,124.2239,10992.0
2023-06-23 10:50:00,125.6,125.62,125.3,125.36,9056.0,124.2338,124.2535,123.937,123.9964,9056.0
2023-06-23 11:00:00,125.38,125.73,125.38,125.59,19631.0,124.0161,124.3623,124.0161,124.2239,19631.0
2023-06-23 11:10:00,125.58,125.68,125.51,125.55,14533.0,124.214,124.3129,124.1447,124.1843,14533.0
2023-06-23 11:20:00,125.53,125.57,125.46,125.51,8136.0,124.1645,124.2041,124.0953,124.1447,8136.0
2023-06-23 11:30:00,125.51,125.55,125.41,125.55,6891.0,124.1447,124.1843,124.0458,124.1843,6891.0
2023-06-23 11:40:00,125.56,125.78,125.45,125.46,13066.0,124.1942,124.4118,124.0854,124.0953,13066.0
2023-06-23 11:50:00,125.5,125.51,125.4,125.44,10459.0,124.1348,124.1447,124.0359,124.0755,10459.0
2023-06-23 12:00:00,125.45,125.45,125.18,125.29,12711.0,124.0854,124.0854,123.8183,123.9271,12711.0
2023-06-23 12:10:00,125.26,125.34,125.11,125.29,9954.0,123.8975,123.9766,123.7491,123.9271,9954.0
2023-06-23 12:20:00,125.31,125.33,125.24,125.31,10327.0,123.9469,123.9667,123.8777,123.9469,10327.0
2023-06-23 12:30:00,125.34,125.54,125.32,125.54,7664.0,123.9766,124.1744,123.9568,124.1744,7664.0
2023-06-23 12:40:00,125.52,125.65,125.43,125.51,8605.0,124.1546,124.2832,124.0656,124.1447,8605.0
2023-06-23 12:50:00,125.47,125.59,125.4,125.57,10449.0,124.1052,124.2239,124.0359,124.2041,10449.0
2023-06-23 13:00:00,125.56,125.57,125.32,125.39,7683.0,124.1942,124.2041,123.9568,124.026,7683.0
2023-06-23 13:10:00,125.42,125.47,125.31,125.44,11117.0,124.0557,124.1052,123.9469,124.0755,11117.0
2023-06-23 13:20:00,125.45,125.5,125.42,125.47,6900.0,124.0854,124.1348,124.0557,124.1052,6900.0
2023-06-23 13:30:00,125.46,125.48,125.34,125.43,9185.0,124.0953,124.1151,123.9766,124.0656,9185.0
2023-06-23 13:40:00,125.44,125.45,125.24,125.32,11289.0,124.0755,124.0854,123.8777,123.9568,11289.0
2023-06-23 13:50:00,125.34,125.39,125.24,125.29,10313.0,123.9766,124.026,123.8777,123.9271,10313.0
2023-06-23 14:00:00,125.32,125.33,125.21,125.23,12134.0,123.9568,123.9667,123.848,123.8678,12134.0
2023-06-23 14:10:00,125.22,125.26,125.14,125.2,9739.0,123.8579,123.8975,123.7788,123.8381,9739.0
2023-06-23 14:20:00,125.21,125.26,125.14,125.18,16953.0,123.848,123.8975,123.7788,123.8183,16953.0
2023-06-23 14:30:00,125.19,125.32,125.16,125.25,10932.0,123.8282,123.9568,123.7985,123.8876,10932.0
2023-06-23 14:40:00,125.23,125.28,125.1,125.1,13435.0,123.8678,123.9172,123.7392,123.7392,13435.0
2023-06-23 14:50:00,125.1,125.15,125.03,125.1,14573.0,123.7392,123.7886,123.67,123.7392,14573.0
2023-06-23 15:00:00,125.09,125.22,125.04,125.21,16210.0,123.7293,123.8579,123.6798,123.848,16210.0
2023-06-23 15:10:00,125.23,125.32,125.2,125.21,29893.0,123.8678,123.9568,123.8381,123.848,29893.0
2023-06-23 15:20:00,125.2,125.22,124.99,125.11,19713.0,123.8381,123.8579,123.6304,123.7491,19713.0
2023-06-23 15:30:00,125.1,125.1,124.88,125.06,27998.0,123.7392,123.7392,123.5216,123.6996,27998.0
2023-06-23 15:40:00,125.05,125.09,124.93,125.09,25383.0,123.6897,123.7293,123.571,123.7293,25383.0
2023-06-23 15:50:00,125.09,125.41,124.93,125.24,194870.0,123.7293,124.0458,123.571,123.8777,194870.0
2023-06-26 09:30:00,125.0,125.32,124.69,125.07,44100.0,123.6403,123.9568,123.3337,123.7095,44100.0
2023-06-26 09:40:00,125.12,125.67,125.05,125.64,28256.0,123.759,124.303,123.6897,124.2733,28256.0
2023-06-26 09:50:00,125.64,125.97,125.62,125.94,53399.0,124.2733,124.5997,124.2535,124.5701,53399.0
2023-06-26 10:00:00,125.95,126.28,125.93,126.17,23643.0,124.5799,124.9064,124.5602,124.7976,23643.0
2023-06-26 10:10:00,126.15,126.27,125.98,126.0,18923.0,124.7778,124.8965,124.6096,124.6294,18923.0
2023-06-26 10:20:00,125.98,126.18,125.92,126.03,20433.0,124.6096,124.8074,124.5503,124.6591,20433.0
2023-06-26 10:30:00,126.04,126.15,125.82,125.86,14298.0,124.669,124.7778,124.4514,124.4909,14298.0
2023-06-26 10:40:00,125.79,126.1,125.73,126.1,12232.0,124.4217,124.7283,124.3623,124.7283,12232.0
2023-06-26 10:50:00,126.1,126.3,126.04,126.24,10800.0,124.7283,124.9261,124.669,124.8668,10800.0
2023-06-26 11:00:00,126.26,126.58,126.24,126.58,32531.0,124.8866,125.2031,124.8668,125.2031,32531.0
2023-06-26 11:10:00,126.56,126.65,126.44,126.64,23055.0,125.1833,125.2723,125.0646,125.2624,23055.0
2023-06-26 11:20:00,126.64,126.66,126.25,126.31,19031.0,125.2624,125.2822,124.8767,124.936,19031.0
2023-06-26 11:30:00,126.34,126.6,126.31,126.56,15862.0,124.9657,125.2229,124.936,125.1833,15862.0
2023-06-26 11:40:00,126.57,126.58,126.36,126.53,10920.0,125.1932,125.2031,124.9855,125.1536,10920.0
2023-06-26 11:50:00,126.51,126.66,126.51,126.6,16752.0,125.1339,125.2822,125.1339,125.2229,16752.0
2023-06-26 12:00:00,126.59,126.6,126.41,126.48,13498.0,125.213,125.2229,125.0349,125.1042,13498.0
2023-06-26 12:10:00,126.46,126.7,126.38,126.68,8588.0,125.0844,125.3218,125.0053,125.302,8588.0
2023-06-26 12:20:00,126.66,126.77,126.58,126.68,10659.0,125.2822,125.391,125.2031,125.302,10659.0
2023-06-26 12:30:00,126.71,126.74,126.59,126.61,10678.0,125.3317,125.3614,125.213,125.2328,10678.0
2023-06-26 12:40:00,126.6,126.73,126.6,126.67,8492.0,125.2229,125.3515,125.2229,125.2921,8492.0
2023-06-26 12:50:00,126.67,126.78,126.65,126.76,12111.0,125.2921,125.4009,125.2723,125.3811,12111.0
2023-06-26 13:00:00,126.75,126.79,126.65,126.73,10842.0,125.3712,125.4108,125.2723,125.3515,10842.0
2023-06-26 13:10:00,126.74,126.85,126.69,126.81,9542.0,125.3614,125.4702,125.3119,125.4306,9542.0
2023-06-26 13:20:00,126.81,126.97,126.73,126.95,6756.0,125.4306,125.5889,125.3515,125.5691,6756.0
2023-06-26 13:30:00,126.92,126.98,126.87,126.96,9778.0,125.5394,125.5987,125.4899,125.579,9778.0
2023-06-26 13:40:00,126.97,127.12,126.83,127.12,29205.0,125.5889,125.7372,125.4504,125.7372,29205.0
2023-06-26 13:50:00,127.13,127.18,126.98,126.98,9220.0,125.7471,125.7966,125.5987,125.5987,9220.0
2023-06-26 14:00:00,126.96,127.11,126.93,127.02,21498.0,125.579,125.7273,125.5493,125.6383,21498.0
2023-06-26 14:10:00,127.01,127.09,126.97,126.97,10561.0,125.6284,125.7075,125.5889,125.5889,10561.0
2023-06-26 14:20:00,126.96,127.05,126.9,127.04,12307.0,125.579,125.668,125.5196,125.6581,12307.0
2023-06-26 14:30:00,127.03,127.16,127.01,127.14,17249.0,125.6482,125.7768,125.6284,125.757,17249.0
2023-06-26 14:40:00,127.12,127.27,127.06,127.27,14410.0,125.7372,125.8856,125.6779,125.8856,14410.0
2023-06-26 14:50:00,127.28,127.34,127.26,127.29,15847.0,125.8955,125.9548,125.8757,125.9054,15847.0
2023-06-26 15:00:00,127.28,127.32,127.13,127.15,11839.0,125.8955,125.935,125.7471,125.7669,11839.0
2023-06-26 15:10:00,127.14,127.18,127.06,127.09,16760.0,125.757,125.7966,125.6779,125.7075,16760.0
2023-06-26 15:20:00,127.11,127.11,127.01,127.05,18210.0,125.7273,125.7273,125.6284,125.668,18210.0
2023-06-26 15:30:00,127.06,127.16,127.04,127.09,25716.0,125.6779,125.7768,125.6581,125.7075,25716.0
2023-06-26 15:40:00,127.09,127.09,126.76,126.84,37890.0,125.7075,125.7075,125.3811,125.4603,37890.0
2023-06-26 15:50:00,126.81,126.84,126.53,126.67,135606.0,125.4306,125.4603,125.1536,125.2921,135606.0
2023-06-27 09:30:00,127.72,127.72,127.23,127.64,38216.0,126.3307,126.3307,125.846,126.2516,38216.0
2023-06-27 09:40:00,127.68,127.84,127.52,127.56,11728.0,126.2911,126.4494,126.1329,126.1724,11728.0
2023-06-27 09:50:00,127.56,127.95,127.38,127.93,21303.0,126.1724,126.5582,125.9944,126.5384,21303.0
2023-06-27 10:00:00,127.93,128.03,127.64,127.71,10062.0,126.5384,126.6373,126.2516,126.3208,10062.0
2023-06-27 10:10:00,127.73,127.74,127.54,127.67,7949.0,126.3406,126.3505,126.1527,126.2812,7949.0
2023-06-27 10:20:00,127.68,127.84,127.68,127.75,6446.0,126.2911,126.4494,126.2911,126.3604,6446.0
2023-06-27 10:30:00,127.71,127.82,127.7,127.82,8510.0,126.3208,126.4296,126.3109,126.4296,8510.0
2023-06-27 10:40:00,127.79,127.97,127.62,127.97,15224.0,126.3999,126.578,126.2318,126.578,15224.0
2023-06-27 10:50:00,127.98,128.01,127.8,127.87,18365.0,126.5879,126.6175,126.4098,126.4791,18365.0
2023-06-27 11:00:00,127.88,127.96,127.74,127.86,12469.0,126.489,126.5681,126.3505,126.4692,12469.0
2023-06-27 11:10:00,127.85,127.89,127.7,127.86,14374.0,126.4593,126.4988,126.3109,126.4692,14374.0
2023-06-27 11:20:00,127.87,128.15,127.85,128.12,18882.0,126.4791,126.756,126.4593,126.7263,18882.0
2023-06-27 11:30:00,128.14,128.17,128.05,128.12,16820.0,126.7461,126.7758,126.6571,126.7263,16820.0
2023-06-27 11:40:00,128.13,128.21,128.05,128.15,14767.0,126.7362,126.8154,126.6571,126.756,14767.0
2023-06-27 11:50:00,128.15,128.31,128.11,128.27,11911.0,126.756,126.9143,126.7165,126.8747,11911.0
2023-06-27 12:00:00,128.29,128.3,128.2,128.29,13492.0,126.8945,126.9044,126.8055,126.8945,13492.0
2023-06-27 12:10:00,128.28,128.38,128.26,128.27,9318.0,126.8846,126.9835,126.8648,126.8747,9318.0
2023-06-27 12:20:00,128.27,128.52,128.26,128.47,12850.0,126.8747,127.122,126.8648,127.0725,12850.0
2023-06-27 12:30:00,128.48,128.7,128.39,128.7,22364.0,127.0824,127.3,126.9934,127.3,22364.0
2023-06-27 12:40:00,128.73,129.13,128.73,129.09,41537.0,127.3297,127.7254,127.3297,127.6858,41537.0
2023-06-27 12:50:00,129.11,129.44,128.98,129.4,34592.0,127.7056,128.032,127.577,127.9924,34592.0
2023-06-27 13:00:00,129.43,129.98,129.39,129.97,97127.0,128.0221,128.5661,127.9825,128.5562,97127.0
2023-06-27 13:10:00,129.97,130.53,129.95,130.46,126445.0,128.5562,129.1101,128.5364,129.0409,126445.0
2023-06-27 13:20:00,130.43,130.67,130.29,130.39,38938.0,129.0112,129.2486,128.8727,128.9717,38938.0
2023-06-27 13:30:00,130.41,130.51,130.24,130.47,28916.0,128.9914,129.0903,128.8233,129.0508,28916.0
2023-06-27 13:40:00,130.46,130.62,130.42,130.58,20049.0,129.0409,129.1991,129.0013,129.1596,20049.0
2023-06-27 13:50:00,130.58,130.65,130.41,130.51,24846.0,129.1596,129.2288,128.9914,129.0903,24846.0
2023-06-27 14:00:00,130.51,130.69,130.48,130.67,18143.0,129.0903,129.2684,129.0607,129.2486,18143.0
2023-06-27 14:10:00,130.68,130.75,130.59,130.74,20982.0,129.2585,129.3277,129.1695,129.3178,20982.0
2023-06-27 14:20:00,130.75,130.81,130.71,130.81,19710.0,129.3277,129.3871,129.2882,129.3871,19710.0
2023-06-27 14:30:00,130.81,130.86,130.74,130.81,19087.0,129.3871,129.4365,129.3178,129.3871,19087.0
2023-06-27 14:40:00,130.79,130.9,130.71,130.84,21089.0,129.3673,129.4761,129.2882,129.4168,21089.0
2023-06-27 14:50:00,130.84,130.94,130.82,130.93,15680.0,129.4168,129.5157,129.397,129.5058,15680.0
2023-06-27 15:00:00,130.96,131.14,130.89,131.13,26286.0,129.5354,129.7135,129.4662,129.7036,26286.0
2023-06-27 15:10:00,131.1,131.18,131.05,131.16,16727.0,129.6739,129.7531,129.6245,129.7333,16727.0
2023-06-27 15:20:00,131.17,131.35,131.15,131.35,29822.0,129.7432,129.9212,129.7234,129.9212,29822.0
2023-06-27 15:30:00,131.35,131.57,131.25,131.51,34992.0,129.9212,130.1388,129.8223,130.0795,34992.0
2023-06-27 15:40:00,131.54,131.55,131.34,131.55,57112.0,130.1091,130.119,129.9113,130.119,57112.0
2023-06-27 15:50:00,131.53,131.53,131.28,131.38,170475.0,130.0992,130.0992,129.852,129.9509,170475.0
2023-06-28 09:30:00,131.16,132.1,130.78,131.99,117211.0,129.7333,130.663,129.3574,130.5542,117211.0
2023-06-28 09:40:00,131.99,132.87,131.97,132.7,94504.0,130.5542,131.4247,130.5345,131.2565,94504.0
2023-06-28 09:50:00,132.65,132.65,131.96,132.47,41810.0,131.2071,131.2071,130.5246,131.029,41810.0
2023-06-28 10:00:00,132.47,132.68,132.2,132.24,28787.0,131.029,131.2367,130.762,130.8015,28787.0
2023-06-28 10:10:00,132.25,132.44,132.1,132.4,28094.0,130.8114,130.9994,130.663,130.9598,28094.0
2023-06-28 10:20:00,132.43,132.43,132.2,132.37,27062.0,130.9895,130.9895,130.762,130.9301,27062.0
2023-06-28 10:30:00,132.38,132.5,132.19,132.31,20027.0,130.94,131.0587,130.7521,130.8708,20027.0
2023-06-28 10:40:00,132.27,132.34,131.99,132.14,11353.0,130.8312,130.9004,130.5542,130.7026,11353.0
2023-06-28 10:50:00,132.12,132.14,131.94,131.98,13558.0,130.6828,130.7026,130.5048,130.5444,13558.0
2023-06-28 11:00:00,131.97,132.01,131.64,131.66,9778.0,130.5345,130.574,130.2081,130.2278,9778.0
2023-06-28 11:10:00,131.66,131.69,131.46,131.64,15421.0,130.2278,130.2575,130.03,130.2081,15421.0
2023-06-28 11:20:00,131.62,131.73,131.47,131.51,19049.0,130.1883,130.2971,130.0399,130.0795,19049.0
2023-06-28 11:30:00,131.5,131.58,131.26,131.27,25942.0,130.0696,130.1487,129.8322,129.8421,25942.0
2023-06-28 11:40:00,131.27,131.48,131.19,131.44,13573.0,129.8421,130.0498,129.7629,130.0102,13573.0
2023-06-28 11:50:00,131.43,131.68,131.42,131.68,13344.0,130.0003,130.2476,129.9904,130.2476,13344.0
2023-06-28 12:00:00,131.65,131.68,131.52,131.59,16540.0,130.2179,130.2476,130.0894,130.1586,16540.0
2023-06-28 12:10:00,131.56,131.69,131.52,131.61,17475.0,130.1289,130.2575,130.0894,130.1784,17475.0
2023-06-28 12:20:00,131.57,131.63,131.36,131.39,15659.0,130.1388,130.1982,129.9311,129.9608,15659.0
2023-06-28 12:30:00,131.36,131.39,131.23,131.25,15289.0,129.9311,129.9608,129.8025,129.8223,15289.0
2023-06-28 12:40:00,131.25,131.25,130.71,130.71,13937.0,129.8223,129.8223,129.2882,129.2882,13937.0
2023-06-28 12:50:00,130.77,130.81,130.57,130.72,42791.0,129.3475,129.3871,129.1497,129.2981,42791.0
2023-06-28 13:00:00,130.72,130.72,130.4,130.45,11875.0,129.2981,129.2981,128.9815,129.031,11875.0
2023-06-28 13:10:00,130.43,130.59,130.41,130.58,8475.0,129.0112,129.1695,128.9914,129.1596,8475.0
2023-06-28 13:20:00,130.62,130.77,130.61,130.71,8832.0,129.1991,129.3475,129.1893,129.2882,8832.0
2023-06-28 13:30:00,130.76,130.81,130.51,130.66,14037.0,129.3376,129.3871,129.0903,129.2387,14037.0
2023-06-28 13:40:00,130.66,130.69,130.5,130.53,8951.0,129.2387,129.2684,129.0805,129.1101,8951.0
2023-06-28 13:50:00,130.54,130.74,130.53,130.71,11224.0,129.12,129.3178,129.1101,129.2882,11224.0
2023-06-28 14:00:00,130.72,130.79,130.59,130.6,13874.0,129.2981,129.3673,129.1695,129.1794,13874.0
2023-06-28 14:10:00,130.57,130.61,130.44,130.47,12213.0,129.1497,129.1893,129.0211,129.0508,12213.0
2023-06-28 14:20:00,130.47,130.62,130.43,130.55,10565.0,129.0508,129.1991,129.0112,129.1299,10565.0
2023-06-28 14:30:00,130.55,130.63,130.42,130.47,13350.0,129.1299,129.209,129.0013,129.0508,13350.0
2023-06-28 14:40:00,130.48,130.55,130.45,130.5,15001.0,129.0607,129.1299,129.031,129.0805,15001.0
2023-06-28 14:50:00,130.5,130.62,130.47,130.6,13025.0,129.0805,129.1991,129.0508,129.1794,13025.0
2023-06-28 15:00:00,130.61,130.64,130.49,130.57,13038.0,129.1893,129.2189,129.0706,129.1497,13038.0
2023-06-28 15:10:00,130.59,130.72,130.56,130.66,15325.0,129.1695,129.2981,129.1398,129.2387,15325.0
2023-06-28 15:20:00,130.64,130.68,130.33,130.37,20619.0,129.2189,129.2585,128.9123,128.9519,20619.0
2023-06-28 15:30:00,130.37,130.46,130.27,130.43,35895.0,128.9519,129.0409,128.853,129.0112,35895.0
2023-06-28 15:40:00,130.43,130.51,130.35,130.5,46640.0,129.0112,129.0903,128.9321,129.0805,46640.0
2023-06-28 15:50:00,130.48,130.67,130.36,130.66,141430.0,129.0607,129.2486,128.942,129.2387,141430.0
2023-06-29 09:30:00,130.72,130.97,130.13,130.22,39105.0,129.2981,129.5453,128.7145,128.8035,39105.0
2023-06-29 09:40:00,130.16,130.24,129.48,129.49,28113.0,128.7442,128.8233,128.0715,128.0814,28113.0
2023-06-29 09:50:00,129.48,129.56,128.94,128.98,29588.0,128.0715,128.1507,127.5374,127.577,29588.0
2023-06-29 10:00:00,128.98,129.32,128.79,129.16,33656.0,127.577,127.9133,127.3891,127.755,33656.0
2023-06-29 10:10:00,129.15,129.59,129.1,129.31,24688.0,127.7451,128.1804,127.6957,127.9034,24688.0
2023-06-29 10:20:00,129.31,129.57,129.3,129.49,18159.0,127.9034,128.1606,127.8935,128.0814,18159.0
2023-06-29 10:30:00,129.42,130.06,129.42,129.98,13657.0,128.0122,128.6452,128.0122,128.5661,13657.0
2023-06-29 10:40:00,129.93,130.27,129.88,129.92,19320.0,128.5167,128.853,128.4672,128.5068,19320.0
2023-06-29 10:50:00,129.93,130.21,129.93,130.03,18596.0,128.5167,128.7936,128.5167,128.6156,18596.0
2023-06-29 11:00:00,129.99,130.12,129.79,130.04,16138.0,128.576,128.7046,128.3782,128.6255,16138.0
2023-06-29 11:10:00,130.03,130.03,129.8,129.83,20885.0,128.6156,128.6156,128.3881,128.4177,20885.0
2023-06-29 11:20:00,129.85,129.98,129.82,129.89,18552.0,128.4375,128.5661,128.4079,128.4771,18552.0
2023-06-29 11:30:00,129.91,130.2,129.85,130.2,12516.0,128.4969,128.7837,128.4375,128.7837,12516.0
2023-06-29 11:40:00,130.15,130.33,130.12,130.21,13200.0,128.7343,128.9123,128.7046,128.7936,13200.0
2023-06-29 11:50:00,130.28,130.32,130.11,130.19,12821.0,128.8628,128.9024,128.6947,128.7738,12821.0
2023-06-29 12:00:00,130.21,130.32,130.21,130.32,8221.0,128.7936,128.9024,128.7936,128.9024,8221.0
2023-06-29 12:10:00,130.3,130.32,130.15,130.32,8470.0,128.8826,128.9024,128.7343,128.9024,8470.0
2023-06-29 12:20:00,130.34,130.47,130.34,130.45,12170.0,128.9222,129.0508,128.9222,129.031,12170.0
2023-06-29 12:30:00,130.42,130.5,130.38,130.5,10096.0,129.0013,129.0805,128.9618,129.0805,10096.0
2023-06-29 12:40:00,130.49,130.7,130.47,130.59,11420.0,129.0706,129.2783,129.0508,129.1695,11420.0
2023-06-29 12:50:00,130.59,130.6,130.41,130.52,16905.0,129.1695,129.1794,128.9914,129.1002,16905.0
2023-06-29 13:00:00,130.49,130.58,130.43,130.43,30467.0,129.0706,129.1596,129.0112,129.0112,30467.0
2023-06-29 13:10:00,130.41,130.63,130.37,130.58,21942.0,128.9914,129.209,128.9519,129.1596,21942.0
2023-06-29 13:20:00,130.58,130.59,130.47,130.55,11259.0,129.1596,129.1695,129.0508,129.1299,11259.0
2023-06-29 13:30:00,130.53,130.6,130.45,130.6,11764.0,129.1101,129.1794,129.031,129.1794,11764.0
2023-06-29 13:40:00,130.61,130.65,130.58,130.61,7708.0,129.1893,129.2288,129.1596,129.1893,7708.0
2023-06-29 13:50:00,130.62,130.69,130.41,130.46,6246.0,129.1991,129.2684,128.9914,129.0409,6246.0
2023-06-29 14:00:00,130.45,130.45,130.24,130.4,31992.0,129.031,129.031,128.8233,128.9815,31992.0
2023-06-29 14:10:00,130.39,130.53,130.33,130.51,7548.0,128.9717,129.1101,128.9123,129.0903,7548.0
2023-06-29 14:20:00,130.5,130.52,130.28,130.31,13253.0,129.0805,129.1002,128.8628,128.8925,13253.0
2023-06-29 14:30:00,130.33,130.41,130.25,130.4,13123.0,128.9123,128.9914,128.8332,128.9815,13123.0
2023-06-29 14:40:00,130.39,130.41,130.3,130.32,14504.0,128.9717,128.9914,128.8826,128.9024,14504.0
2023-06-29 14:50:00,130.32,130.32,130.13,130.18,16582.0,128.9024,128.9024,128.7145,128.7639,16582.0
2023-06-29 15:00:00,130.18,130.32,130.13,130.28,16456.0,128.7639,128.9024,128.7145,128.8628,16456.0
2023-06-29 15:10:00,130.28,130.39,130.27,130.31,15831.0,128.8628,128.9717,128.853,128.8925,15831.0
2023-06-29 15:20:00,130.33,130.59,130.29,130.59,17238.0,128.9123,129.1695,128.8727,129.1695,17238.0
2023-06-29 15:30:00,130.62,130.67,130.57,130.58,27163.0,129.1991,129.2486,129.1497,129.1596,27163.0
2023-06-29 15:40:00,130.58,130.58,130.31,130.41,25750.0,129.1596,129.1596,128.8925,128.9914,25750.0
2023-06-29 15:50:00,130.41,130.49,130.27,130.45,110172.0,128.9914,129.0706,128.853,129.031,110172.0
2023-06-30 09:30:00,131.02,131.55,130.8,130.85,43180.0,129.5948,130.119,129.3772,129.4266,43180.0
2023-06-30 09:40:00,130.84,131.09,130.68,130.73,17141.0,129.4168,129.664,129.2585,129.308,17141.0
2023-06-30 09:50:00,130.71,130.87,130.53,130.87,19279.0,129.2882,129.4464,129.1101,129.4464,19279.0
2023-06-30 10:00:00,130.88,131.04,130.78,130.86,36966.0,129.4563,129.6146,129.3574,129.4365,36966.0
2023-06-30 10:10:00,130.79,130.89,130.71,130.82,8082.0,129.3673,129.4662,129.2882,129.397,8082.0
2023-06-30 10:20:00,130.82,130.9,130.72,130.78,11525.0,129.397,129.4761,129.2981,129.3574,11525.0
2023-06-30 10:30:00,130.8,130.95,130.76,130.77,15234.0,129.3772,129.5256,129.3376,129.3475,15234.0
2023-06-30 10:40:00,130.72,130.83,130.62,130.71,14973.0,129.2981,129.4069,129.1991,129.2882,14973.0
2023-06-30 10:50:00,130.66,130.68,130.36,130.47,18411.0,129.2387,129.2585,128.942,129.0508,18411.0
2023-06-30 11:00:00,130.47,130.51,130.22,130.33,10127.0,129.0508,129.0903,128.8035,128.9123,10127.0
2023-06-30 11:10:00,130.34,130.64,130.26,130.64,15559.0,128.9222,129.2189,128.8431,129.2189,15559.0
2023-06-30 11:20:00,130.65,130.7,130.47,130.47,5932.0,129.2288,129.2783,129.0508,129.0508,5932.0
2023-06-30 11:30:00,130.38,130.38,130.12,130.19,7759.0,128.9618,128.9618,128.7046,128.7738,7759.0
2023-06-30 11:40:00,130.12,130.34,130.06,130.34,5786.0,128.7046,128.9222,128.6452,128.9222,5786.0
2023-06-30 11:50:00,130.36,130.4,130.21,130.28,17891.0,128.942,128.9815,128.7936,128.8628,17891.0
2023-06-30 12:00:00,130.3,130.31,130.14,130.19,11506.0,128.8826,128.8925,128.7244,128.7738,11506.0
2023-06-30 12:10:00,130.19,130.24,130.01,130.04,14836.0,128.7738,128.8233,128.5958,128.6255,14836.0
2023-06-30 12:20:00,130.04,130.32,130.01,130.28,8337.0,128.6255,128.9024,128.5958,128.8628,8337.0
2023-06-30 12:30:00,130.28,130.4,130.25,130.34,9667.0,128.8628,128.9815,128.8332,128.9222,9667.0
2023-06-30 12:40:00,130.36,130.51,130.31,130.47,5701.0,128.942,129.0903,128.8925,129.0508,5701.0
2023-06-30 12:50:00,130.46,130.62,130.43,130.58,7417.0,129.0409,129.1991,129.0112,129.1596,7417.0
2023-06-30 13:00:00,130.53,130.59,130.48,130.49,7559.0,129.1101,129.1695,129.0607,129.0706,7559.0
2023-06-30 13:10:00,130.48,130.54,130.42,130.47,7461.0,129.0607,129.12,129.0013,129.0508,7461.0
2023-06-30 13:20:00,130.44,130.48,130.37,130.46,5649.0,129.0211,129.0607,128.9519,129.0409,5649.0
2023-06-30 13:30:00,130.46,130.62,130.46,130.51,9238.0,129.0409,129.1991,129.0409,129.0903,9238.0
2023-06-30 13:40:00,130.44,130.48,130.32,130.32,4811.0,129.0211,129.0607,128.9024,128.9024,4811.0
2023-06-30 13:50:00,130.35,130.35,130.22,130.34,6809.0,128.9321,128.9321,128.8035,128.9222,6809.0
2023-06-30 14:00:00,130.34,130.39,130.12,130.14,16970.0,128.9222,128.9717,128.7046,128.7244,16970.0
2023-06-30 14:10:00,130.18,130.35,130.17,130.29,11465.0,128.7639,128.9321,128.754,128.8727,11465.0
2023-06-30 14:20:00,130.34,130.46,130.3,130.41,13376.0,128.9222,129.0409,128.8826,128.9914,13376.0
2023-06-30 14:30:00,130.41,130.44,130.36,130.44,14311.0,128.9914,129.0211,128.942,129.0211,14311.0
2023-06-30 14:40:00,130.43,130.45,130.35,130.42,8133.0,129.0112,129.031,128.9321,129.0013,8133.0
2023-06-30 14:50:00,130.43,130.5,130.27,130.34,8122.0,129.0112,129.0805,128.853,128.9222,8122.0
2023-06-30 15:00:00,130.34,130.37,130.19,130.25,13973.0,128.9222,128.9519,128.7738,128.8332,13973.0
2023-06-30 15:10:00,130.25,130.29,130.21,130.24,11694.0,128.8332,128.8727,128.7936,128.8233,11694.0
2023-06-30 15:20:00,130.23,130.27,130.16,130.23,17030.0,128.8134,128.853,128.7442,128.8134,17030.0
2023-06-30 15:30:00,130.24,130.3,130.15,130.18,32440.0,128.8233,128.8826,128.7343,128.7639,32440.0
2023-06-30 15:40:00,130.18,130.19,129.96,130.01,21344.0,128.7639,128.7738,128.5463,128.5958,21344.0
2023-06-30 15:50:00,130.03,130.03,129.56,129.69,192209.0,128.6156,128.6156,128.1507,128.2793,192209.0
2023-07-03 09:30:00,129.1,130.56,129.01,130.39,65681.0,127.6957,129.1398,127.6067,128.9717,65681.0
2023-07-03 09:40:00,130.38,130.42,129.86,129.92,25186.0,128.9618,129.0013,128.4474,128.5068,25186.0
2023-07-03 09:50:00,129.9,130.62,129.69,130.52,16421.0,128.487,129.1991,128.2793,129.1002,16421.0
2023-07-03 10:00:00,130.56,130.74,130.49,130.61,17709.0,129.1398,129.3178,129.0706,129.1893,17709.0
2023-07-03 10:10:00,130.64,131.01,130.62,130.81,22722.0,129.2189,129.5849,129.1991,129.3871,22722.0
2023-07-03 10:20:00,130.81,130.87,130.67,130.8,14430.0,129.3871,129.4464,129.2486,129.3772,14430.0
2023-07-03 10:30:00,130.77,130.81,130.48,130.59,13108.0,129.3475,129.3871,129.0607,129.1695,13108.0
2023-07-03 10:40:00,130.6,130.68,130.42,130.45,12713.0,129.1794,129.2585,129.0013,129.031,12713.0
2023-07-03 10:50:00,130.49,130.66,130.48,130.58,13047.0,129.0706,129.2387,129.0607,129.1596,13047.0
2023-07-03 11:00:00,130.59,130.69,130.51,130.67,15205.0,129.1695,129.2684,129.0903,129.2486,15205.0
2023-07-03 11:10:00,130.68,130.78,130.59,130.59,14003.0,129.2585,129.3574,129.1695,129.1695,14003.0
2023-07-03 11:20:00,130.61,130.84,130.6,130.68,13225.0,129.1893,129.4168,129.1794,129.2585,13225.0
2023-07-03 11:30:00,130.68,130.75,130.45,130.67,18612.0,129.2585,129.3277,129.031,129.2486,18612.0
2023-07-03 11:40:00,130.66,130.92,130.65,130.86,9021.0,129.2387,129.4959,129.2288,129.4365,9021.0
2023-07-03 11:50:00,130.84,130.84,130.59,130.63,13489.0,129.4168,129.4168,129.1695,129.209,13489.0
2023-07-03 12:00:00,130.65,130.83,130.63,130.78,12237.0,129.2288,129.4069,129.209,129.3574,12237.0
2023-07-03 12:10:00,130.79,130.89,130.74,130.75,12645.0,129.3673,129.4662,129.3178,129.3277,12645.0
2023-07-03 12:20:00,130.73,130.89,130.68,130.87,14637.0,129.308,129.4662,129.2585,129.4464,14637.0
2023-07-03 12:30:00,130.92,130.93,130.81,130.82,10631.0,129.4959,129.5058,129.3871,129.397,10631.0
2023-07-03 12:40:00,130.83,130.94,130.71,130.74,18096.0,129.4069,129.5157,129.2882,129.3178,18096.0
2023-07-03 12:50:00,130.75,130.87,130.55,130.84,74916.0,129.3277,129.4464,129.1299,129.4168,74916.0
2023-07-05 09:30:00,130.18,130.45,129.27,130.14,71809.0,128.7639,129.031,127.8638,128.7244,71809.0
2023-07-05 09:40:00,130.16,130.17,129.54,129.68,22374.0,128.7442,128.754,128.1309,128.2694,22374.0
2023-07-05 09:50:00,129.66,129.93,129.62,129.85,30330.0,128.2496,128.5167,128.21,128.4375,30330.0
2023-07-05 10:00:00,129.81,129.81,129.4,129.41,34941.0,128.398,128.398,127.9924,128.0023,34941.0
2023-07-05 10:10:00,129.43,129.49,129.31,129.4,22971.0,128.0221,128.0814,127.9034,127.9924,22971.0
2023-07-05 10:20:00,129.43,129.56,129.29,129.53,17976.0,128.0221,128.1507,127.8836,128.121,17976.0
2023-07-05 10:30:00,129.53,129.87,129.52,129.87,21577.0,128.121,128.4573,128.1111,128.4573,21577.0
2023-07-05 10:40:00,129.87,130.16,129.87,130.09,42702.0,128.4573,128.7442,128.4573,128.6749,42702.0
2023-07-05 10:50:00,130.09,130.23,130.0,130.12,11945.0,128.6749,128.8134,128.5859,128.7046,11945.0
2023-07-05 11:00:00,130.17,130.31,130.05,130.27,12405.0,128.754,128.8925,128.6353,128.853,12405.0
2023-07-05 11:10:00,130.27,130.55,130.27,130.39,39866.0,128.853,129.1299,128.853,128.9717,39866.0
2023-07-05 11:20:00,130.34,130.34,130.04,130.16,9930.0,128.9222,128.9222,128.6255,128.7442,9930.0
2023-07-05 11:30:00,130.13,130.13,129.74,129.74,20099.0,128.7145,128.7145,128.3287,128.3287,20099.0
2023-07-05 11:40:00,129.72,129.97,129.62,129.83,19991.0,128.3089,128.5562,128.21,128.4177,19991.0
2023-07-05 11:50:00,129.84,129.84,129.65,129.71,21114.0,128.4276,128.4276,128.2397,128.299,21114.0
2023-07-05 12:00:00,129.71,129.87,129.62,129.84,11325.0,128.299,128.4573,128.21,128.4276,11325.0
2023-07-05 12:10:00,129.91,129.98,129.86,129.88,13822.0,128.4969,128.5661,128.4474,128.4672,13822.0
2023-07-05 12:20:00,129.86,129.86,129.71,129.75,7776.0,128.4474,128.4474,128.299,128.3386,7776.0
2023-07-05 12:30:00,129.75,129.76,129.33,129.36,12091.0,128.3386,128.3485,127.9232,127.9529,12091.0
2023-07-05 12:40:00,129.35,129.41,129.13,129.26,22901.0,127.943,128.0023,127.7254,127.8539,22901.0
2023-07-05 12:50:00,129.33,129.64,129.33,129.62,9376.0,127.9232,128.2298,127.9232,128.21,9376.0
2023-07-05 13:00:00,129.67,129.72,129.62,129.68,9055.0,128.2595,128.3089,128.21,128.2694,9055.0
2023-07-05 13:10:00,129.61,129.64,129.52,129.52,10605.0,128.2001,128.2298,128.1111,128.1111,10605.0
2023-07-05 13:20:00,129.54,129.62,129.54,129.62,9529.0,128.1309,128.21,128.1309,128.21,9529.0
2023-07-05 13:30:00,129.59,129.68,129.38,129.42,9718.0,128.1804,128.2694,127.9726,128.0122,9718.0
2023-07-05 13:40:00,129.41,129.66,129.38,129.66,18497.0,128.0023,128.2496,127.9726,128.2496,18497.0
2023-07-05 13:50:00,129.66,129.77,129.63,129.68,19980.0,128.2496,128.3584,128.2199,128.2694,19980.0
2023-07-05 14:00:00,129.66,129.71,129.57,129.71,9662.0,128.2496,128.299,128.1606,128.299,9662.0
2023-07-05 14:10:00,129.68,129.68,129.48,129.5,11481.0,128.2694,128.2694,128.0715,128.0913,11481.0
2023-07-05 14:20:00,129.48,129.5,129.37,129.47,10480.0,128.0715,128.0913,127.9627,128.0617,10480.0
2023-07-05 14:30:00,129.45,129.6,129.45,129.57,11304.0,128.0419,128.1902,128.0419,128.1606,11304.0
2023-07-05 14:40:00,129.56,129.71,129.55,129.65,7346.0,128.1507,128.299,128.1408,128.2397,7346.0
2023-07-05 14:50:00,129.66,129.8,129.66,129.79,14731.0,128.2496,128.3881,128.2496,128.3782,14731.0
2023-07-05 15:00:00,129.79,129.81,129.75,129.76,10260.0,128.3782,128.398,128.3386,128.3485,10260.0
2023-07-05 15:10:00,129.76,129.81,129.7,129.7,10069.0,128.3485,128.398,128.2892,128.2892,10069.0
2023-07-05 15:20:00,129.72,129.94,129.7,129.89,16190.0,128.3089,128.5265,128.2892,128.4771,16190.0
2023-07-05 15:30:00,129.89,129.89,129.75,129.87,25550.0,128.4771,128.4771,128.3386,128.4573,25550.0
2023-07-05 15:40:00,129.87,129.97,129.83,129.89,24641.0,128.4573,128.5562,128.4177,128.4771,24641.0
2023-07-05 15:50:00,129.87,130.03,129.78,129.79,161841.0,128.4573,128.6156,128.3683,128.3782,161841.0
2023-07-06 09:30:00,129.02,130.35,128.67,130.28,78535.0,127.6166,128.9321,127.2704,128.8628,78535.0
2023-07-06 09:40:00,130.27,130.31,129.49,129.93,29768.0,128.853,128.8925,128.0814,128.5167,29768.0
2023-07-06 09:50:00,129.92,130.08,129.58,129.84,24157.0,128.5068,128.665,128.1705,128.4276,24157.0
2023-07-06 10:00:00,129.78,129.83,129.43,129.56,14425.0,128.3683,128.4177,128.0221,128.1507,14425.0
2023-07-06 10:10:00,129.56,129.64,129.34,129.43,27419.0,128.1507,128.2298,127.9331,128.0221,27419.0
2023-07-06 10:20:00,129.46,129.69,129.4,129.59,20249.0,128.0518,128.2793,127.9924,128.1804,20249.0
2023-07-06 10:30:00,129.59,129.77,129.43,129.75,12553.0,128.1804,128.3584,128.0221,128.3386,12553.0
2023-07-06 10:40:00,129.8,129.8,129.49,129.5,9980.0,128.3881,128.3881,128.0814,128.0913,9980.0
2023-07-06 10:50:00,129.49,129.59,129.33,129.33,23156.0,128.0814,128.1804,127.9232,127.9232,23156.0
2023-07-06 11:00:00,129.33,129.57,129.32,129.53,14970.0,127.9232,128.1606,127.9133,128.121,14970.0
2023-07-06 11:10:00,129.55,129.79,129.52,129.64,13571.0,128.1408,128.3782,128.1111,128.2298,13571.0
2023-07-06 11:20:00,129.71,129.79,129.65,129.73,8160.0,128.299,128.3782,128.2397,128.3188,8160.0
2023-07-06 11:30:00,129.75,129.82,129.68,129.76,8913.0,128.3386,128.4079,128.2694,128.3485,8913.0
2023-07-06 11:40:00,129.75,129.8,129.68,129.79,9023.0,128.3386,128.3881,128.2694,128.3782,9023.0
2023-07-06 11:50:00,129.79,129.99,129.79,129.97,10803.0,128.3782,128.576,128.3782,128.5562,10803.0
2023-07-06 12:00:00,130.0,130.11,129.98,129.98,10276.0,128.5859,128.6947,128.5661,128.5661,10276.0
2023-07-06 12:10:00,130.0,130.03,129.91,130.0,7347.0,128.5859,128.6156,128.4969,128.5859,7347.0
2023-07-06 12:20:00,129.98,129.99,129.86,129.91,7967.0,128.5661,128.576,128.4474,128.4969,7967.0
2023-07-06 12:30:00,129.93,130.02,129.92,130.0,6953.0,128.5167,128.6057,128.5068,128.5859,6953.0
2023-07-06 12:40:00,130.0,130.37,130.0,130.37,16080.0,128.5859,128.9519,128.5859,128.9519,16080.0
2023-07-06 12:50:00,130.34,130.7,130.34,130.7,15701.0,128.9222,129.2783,128.9222,129.2783,15701.0
2023-07-06 13:00:00,130.65,130.71,130.53,130.53,10010.0,129.2288,129.2882,129.1101,129.1101,10010.0
2023-07-06 13:10:00,130.51,130.52,130.23,130.3,16789.0,129.0903,129.1002,128.8134,128.8826,16789.0
2023-07-06 13:20:00,130.32,130.49,130.32,130.42,5872.0,128.9024,129.0706,128.9024,129.0013,5872.0
2023-07-06 13:30:00,130.39,130.43,130.29,130.31,8533.0,128.9717,129.0112,128.8727,128.8925,8533.0
2023-07-06 13:40:00,130.32,130.4,130.29,130.38,16238.0,128.9024,128.9815,128.8727,128.9618,16238.0
2023-07-06 13:50:00,130.35,130.38,130.01,130.12,10266.0,128.9321,128.9618,128.5958,128.7046,10266.0
2023-07-06 14:00:00,130.13,130.13,130.01,130.07,12251.0,128.7145,128.7145,128.5958,128.6551,12251.0
2023-07-06 14:10:00,130.06,130.14,129.93,130.08,15719.0,128.6452,128.7244,128.5167,128.665,15719.0
2023-07-06 14:20:00,130.06,130.24,130.03,130.22,9673.0,128.6452,128.8233,128.6156,128.8035,9673.0
2023-07-06 14:30:00,130.21,130.25,130.1,130.19,7346.0,128.7936,128.8332,128.6848,128.7738,7346.0
2023-07-06 14:40:00,130.18,130.4,130.18,130.37,11671.0,128.7639,128.9815,128.7639,128.9519,11671.0
2023-07-06 14:50:00,130.37,130.48,130.33,130.47,17258.0,128.9519,129.0607,128.9123,129.0508,17258.0
2023-07-06 15:00:00,130.45,130.48,130.33,130.35,21327.0,129.031,129.0607,128.9123,128.9321,21327.0
2023-07-06 15:10:00,130.35,130.44,130.31,130.43,15607.0,128.9321,129.0211,128.8925,129.0112,15607.0
2023-07-06 15:20:00,130.44,130.56,130.39,130.43,34151.0,129.0211,129.1398,128.9717,129.0112,34151.0
2023-07-06 15:30:00,130.44,130.49,130.35,130.38,30568.0,129.0211,129.0706,128.9321,128.9618,30568.0
2023-07-06 15:40:00,130.38,130.52,130.34,130.52,38234.0,128.9618,129.1002,128.9222,129.1002,38234.0
2023-07-06 15:50:00,130.53,130.81,130.42,130.7,131960.0,129.1101,129.3871,129.0013,129.2783,131960.0
2023-07-07 09:30:00,130.49,130.79,130.33,130.74,34230.0,129.0706,129.3673,128.9123,129.3178,34230.0
2023-07-07 09:40:00,130.75,131.02,130.56,130.89,23286.0,129.3277,129.5948,129.1398,129.4662,23286.0
2023-07-07 09:50:00,130.91,131.18,130.91,131.14,7442.0,129.486,129.7531,129.486,129.7135,7442.0
2023-07-07 10:00:00,131.19,131.22,131.05,131.07,13518.0,129.7629,129.7926,129.6245,129.6443,13518.0
2023-07-07 10:10:00,131.07,131.26,130.84,131.05,17729.0,129.6443,129.8322,129.4168,129.6245,17729.0
2023-07-07 10:20:00,131.04,131.13,131.02,131.03,9912.0,129.6146,129.7036,129.5948,129.6047,9912.0
2023-07-07 10:30:00,131.03,131.06,130.8,130.92,15331.0,129.6047,129.6344,129.3772,129.4959,15331.0
2023-07-07 10:40:00,130.89,130.98,130.81,130.82,9887.0,129.4662,129.5552,129.3871,129.397,9887.0
2023-07-07 10:50:00,130.8,130.94,130.8,130.9,18577.0,129.3772,129.5157,129.3772,129.4761,18577.0
2023-07-07 11:00:00,130.9,130.95,130.8,130.87,17601.0,129.4761,129.5256,129.3772,129.4464,17601.0
2023-07-07 11:10:00,130.9,130.97,130.82,130.82,16251.0,129.4761,129.5453,129.397,129.397,16251.0
2023-07-07 11:20:00,130.82,130.95,130.7,130.72,11725.0,129.397,129.5256,129.2783,129.2981,11725.0
2023-07-07 11:30:00,130.71,130.74,130.57,130.61,11846.0,129.2882,129.3178,129.1497,129.1893,11846.0
2023-07-07 11:40:00,130.59,130.61,130.48,130.52,8239.0,129.1695,129.1893,129.0607,129.1002,8239.0
2023-07-07 11:50:00,130.5,130.53,130.23,130.31,20235.0,129.0805,129.1101,128.8134,128.8925,20235.0
2023-07-07 12:00:00,130.33,130.43,130.17,130.37,28126.0,128.9123,129.0112,128.754,128.9519,28126.0
2023-07-07 12:10:00,130.37,130.5,130.34,130.44,13735.0,128.9519,129.0805,128.9222,129.0211,13735.0
2023-07-07 12:20:00,130.43,130.55,130.34,130.54,16027.0,129.0112,129.1299,128.9222,129.12,16027.0
2023-07-07 12:30:00,130.55,130.82,130.55,130.81,14496.0,129.1299,129.397,129.1299,129.3871,14496.0
2023-07-07 12:40:00,130.81,130.86,130.7,130.71,11865.0,129.3871,129.4365,129.2783,129.2882,11865.0
2023-07-07 12:50:00,130.72,130.77,130.69,130.73,14860.0,129.2981,129.3475,129.2684,129.308,14860.0
2023-07-07 13:00:00,130.71,130.86,130.71,130.75,56792.0,129.2882,129.4365,129.2882,129.3277,56792.0
2023-07-07 13:10:00,130.75,130.83,130.71,130.78,11425.0,129.3277,129.4069,129.2882,129.3574,11425.0
2023-07-07 13:20:00,130.76,130.82,130.74,130.81,10963.0,129.3376,129.397,129.3178,129.3871,10963.0
2023-07-07 13:30:00,130.8,130.86,130.7,130.75,13135.0,129.3772,129.4365,129.2783,129.3277,13135.0
2023-07-07 13:40:00,130.75,130.78,130.57,130.58,11029.0,129.3277,129.3574,129.1497,129.1596,11029.0
2023-07-07 13:50:00,130.55,130.55,130.36,130.38,10655.0,129.1299,129.1299,128.942,128.9618,10655.0
2023-07-07 14:00:00,130.39,130.4,130.2,130.2,20877.0,128.9717,128.9815,128.7837,128.7837,20877.0
2023-07-07 14:10:00,130.18,130.18,130.0,130.06,14951.0,128.7639,128.7639,128.5859,128.6452,14951.0
2023-07-07 14:20:00,130.04,130.19,130.01,130.14,24169.0,128.6255,128.7738,128.5958,128.7244,24169.0
2023-07-07 14:30:00,130.13,130.18,129.77,129.77,10249.0,128.7145,128.7639,128.3584,128.3584,10249.0
2023-07-07 14:40:00,129.78,129.8,129.56,129.56,14428.0,128.3683,128.3881,128.1507,128.1507,14428.0
2023-07-07 14:50:00,129.56,129.73,129.55,129.67,14115.0,128.1507,128.3188,128.1408,128.2595,14115.0
2023-07-07 15:00:00,129.67,129.77,129.66,129.66,16498.0,128.2595,128.3584,128.2496,128.2496,16498.0
2023-07-07 15:10:00,129.6,129.7,129.44,129.45,29996.0,128.1902,128.2892,128.032,128.0419,29996.0
2023-07-07 15:20:00,129.42,129.47,129.32,129.39,18980.0,128.0122,128.0617,127.9133,127.9825,18980.0
2023-07-07 15:30:00,129.37,129.4,129.16,129.18,59804.0,127.9627,127.9924,127.755,127.7748,59804.0
2023-07-07 15:40:00,129.17,129.17,128.78,128.81,39619.0,127.7649,127.7649,127.3792,127.4088,39619.0
2023-07-07 15:50:00,128.82,129.29,128.54,129.2,161529.0,127.4187,127.8836,127.1418,127.7946,161529.0
2023-07-10 09:30:00,129.72,131.04,129.72,131.04,39150.0,128.3089,129.6146,128.3089,129.6146,39150.0
2023-07-10 09:40:00,131.11,131.11,130.56,130.99,18757.0,129.6838,129.6838,129.1398,129.5651,18757.0
2023-07-10 09:50:00,130.99,131.42,130.92,131.19,17842.0,129.5651,129.9904,129.4959,129.7629,17842.0
2023-07-10 10:00:00,131.23,131.25,130.64,130.69,38633.0,129.8025,129.8223,129.2189,129.2684,38633.0
2023-07-10 10:10:00,130.69,131.07,130.68,130.74,25306.0,129.2684,129.6443,129.2585,129.3178,25306.0
2023-07-10 10:20:00,130.74,130.91,130.62,130.73,17864.0,129.3178,129.486,129.1991,129.308,17864.0
2023-07-10 10:30:00,130.73,130.8,130.47,130.63,11794.0,129.308,129.3772,129.0508,129.209,11794.0
2023-07-10 10:40:00,130.64,130.65,130.29,130.41,21837.0,129.2189,129.2288,128.8727,128.9914,21837.0
2023-07-10 10:50:00,130.44,130.49,130.28,130.35,8923.0,129.0211,129.0706,128.8628,128.9321,8923.0
2023-07-10 11:00:00,130.36,130.36,130.1,130.24,12807.0,128.942,128.942,128.6848,128.8233,12807.0
2023-07-10 11:10:00,130.25,130.29,130.03,130.06,14028.0,128.8332,128.8727,128.6156,128.6452,14028.0
2023-07-10 11:20:00,130.03,130.26,130.03,130.25,20054.0,128.6156,128.8431,128.6156,128.8332,20054.0
2023-07-10 11:30:00,130.24,130.5,130.22,130.5,17140.0,128.8233,129.0805,128.8035,129.0805,17140.0
2023-07-10 11:40:00,130.5,130.56,130.19,130.28,14462.0,129.0805,129.1398,128.7738,128.8628,14462.0
2023-07-10 11:50:00,130.29,130.46,130.25,130.29,8337.0,128.8727,129.0409,128.8332,128.8727,8337.0
2023-07-10 12:00:00,130.31,130.34,130.02,130.03,13917.0,128.8925,128.9222,128.6057,128.6156,13917.0
2023-07-10 12:10:00,130.02,130.05,129.83,129.97,16644.0,128.6057,128.6353,128.4177,128.5562,16644.0
2023-07-10 12:20:00,129.97,130.17,129.96,130.12,25184.0,128.5562,128.754,128.5463,128.7046,25184.0
2023-07-10 12:30:00,130.12,130.42,130.11,130.42,10578.0,128.7046,129.0013,128.6947,129.0013,10578.0
2023-07-10 12:40:00,130.37,130.56,130.34,130.56,36791.0,128.9519,129.1398,128.9222,129.1398,36791.0
2023-07-10 12:50:00,130.57,130.89,130.49,130.81,22731.0,129.1497,129.4662,129.0706,129.3871,22731.0
2023-07-10 13:00:00,130.81,130.82,130.55,130.6,8460.0,129.3871,129.397,129.1299,129.1794,8460.0
2023-07-10 13:10:00,130.59,130.83,130.54,130.66,17924.0,129.1695,129.4069,129.12,129.2387,17924.0
2023-07-10 13:20:00,130.69,130.7,130.51,130.52,18577.0,129.2684,129.2783,129.0903,129.1002,18577.0
2023-07-10 13:30:00,130.52,130.67,130.45,130.54,20695.0,129.1002,129.2486,129.031,129.12,20695.0
2023-07-10 13:40:00,130.52,130.66,130.5,130.59,8848.0,129.1002,129.2387,129.0805,129.1695,8848.0
2023-07-10 13:50:00,130.59,130.62,130.45,130.47,12448.0,129.1695,129.1991,129.031,129.0508,12448.0
2023-07-10 14:00:00,130.47,130.48,130.29,130.29,13665.0,129.0508,129.0607,128.8727,128.8727,13665.0
2023-07-10 14:10:00,130.27,130.38,130.26,130.3,14084.0,128.853,128.9618,128.8431,128.8826,14084.0
2023-07-10 14:20:00,130.31,130.63,130.31,130.62,18725.0,128.8925,129.209,128.8925,129.1991,18725.0
2023-07-10 14:30:00,130.63,130.65,130.43,130.43,10837.0,129.209,129.2288,129.0112,129.0112,10837.0
2023-07-10 14:40:00,130.46,130.56,130.43,130.48,12787.0,129.0409,129.1398,129.0112,129.0607,12787.0
2023-07-10 14:50:00,130.48,130.75,130.48,130.75,11593.0,129.0607,129.3277,129.0607,129.3277,11593.0
2023-07-10 15:00:00,130.75,130.85,130.65,130.69,20488.0,129.3277,129.4266,129.2288,129.2684,20488.0
2023-07-10 15:10:00,130.69,130.73,130.62,130.67,20711.0,129.2684,129.308,129.1991,129.2486,20711.0
2023-07-10 15:20:00,130.68,130.77,130.66,130.77,19934.0,129.2585,129.3475,129.2387,129.3475,19934.0
2023-07-10 15:30:00,130.75,130.78,130.52,130.56,26175.0,129.3277,129.3574,129.1002,129.1398,26175.0
2023-07-10 15:40:00,130.55,130.57,130.36,130.41,30128.0,129.1299,129.1497,128.942,128.9914,30128.0
2023-07-10 15:50:00,130.39,130.57,130.32,130.57,110069.0,128.9717,129.1497,128.9024,129.1497,110069.0
2023-07-11 09:30:00,130.54,131.31,130.5,130.78,29289.0,129.12,129.8816,129.0805,129.3574,29289.0
2023-07-11 09:40:00,130.79,131.03,130.7,130.96,11534.0,129.3673,129.6047,129.2783,129.5354,11534.0
2023-07-11 09:50:00,130.93,131.08,130.89,131.01,11583.0,129.5058,129.6541,129.4662,129.5849,11583.0
2023-07-11 10:00:00,131.0,131.12,130.89,130.95,7428.0,129.575,129.6937,129.4662,129.5256,7428.0
2023-07-11 10:10:00,131.1,131.15,130.85,130.94,9475.0,129.6739,129.7234,129.4266,129.5157,9475.0
2023-07-11 10:20:00,130.97,131.02,130.85,130.89,10357.0,129.5453,129.5948,129.4266,129.4662,10357.0
2023-07-11 10:30:00,130.9,131.0,130.83,130.89,11543.0,129.4761,129.575,129.4069,129.4662,11543.0
2023-07-11 10:40:00,130.91,131.34,130.9,131.24,15111.0,129.486,129.9113,129.4761,129.8124,15111.0
2023-07-11 10:50:00,131.23,133.49,131.08,133.45,90110.0,129.8025,132.0379,129.6541,131.9984,90110.0
2023-07-11 11:00:00,133.46,134.43,133.16,134.21,190895.0,132.0083,132.9677,131.7115,132.7501,190895.0
2023-07-11 11:10:00,134.34,134.96,134.21,134.53,141092.0,132.8787,133.4919,132.7501,133.0666,141092.0
2023-07-11 11:20:00,134.53,134.7,133.86,134.69,104729.0,133.0666,133.2348,132.4039,133.2249,104729.0
2023-07-11 11:30:00,134.72,135.77,134.47,135.39,147543.0,133.2545,134.2931,133.0073,133.9173,147543.0
2023-07-11 11:40:00,135.31,137.19,135.31,136.75,222277.0,133.8381,135.6977,133.8381,135.2625,222277.0
2023-07-11 11:50:00,136.67,139.38,136.0,138.43,322244.0,135.1833,137.8639,134.5206,136.9242,322244.0
2023-07-11 12:00:00,138.43,138.79,137.35,137.83,163875.0,136.9242,137.2803,135.8559,136.3307,163875.0
2023-07-11 12:10:00,137.83,138.39,137.27,137.9,147005.0,136.3307,136.8846,135.7768,136.4,147005.0
2023-07-11 12:20:00,137.9,138.08,137.32,137.4,69438.0,136.4,136.578,135.8263,135.9054,69438.0
2023-07-11 12:30:00,137.4,137.4,136.59,136.66,132758.0,135.9054,135.9054,135.1042,135.1734,132758.0
2023-07-11 12:40:00,136.61,136.7,135.73,136.35,138950.0,135.124,135.213,134.2536,134.8668,138950.0
2023-07-11 12:50:00,136.42,136.6,135.88,136.05,78704.0,134.9361,135.1141,134.4019,134.5701,78704.0
2023-07-11 13:00:00,136.09,136.61,135.97,136.32,95293.0,134.6096,135.124,134.491,134.8371,95293.0
2023-07-11 13:10:00,136.37,136.67,135.98,136.07,33846.0,134.8866,135.1833,134.5008,134.5899,33846.0
2023-07-11 13:20:00,136.13,136.25,135.97,136.0,83788.0,134.6492,134.7679,134.491,134.5206,83788.0
2023-07-11 13:30:00,136.0,136.47,135.97,136.47,74432.0,134.5206,134.9855,134.491,134.9855,74432.0
2023-07-11 13:40:00,136.4,136.78,136.29,136.54,58973.0,134.9163,135.2921,134.8075,135.0548,58973.0
2023-07-11 13:50:00,136.54,136.62,136.31,136.53,15865.0,135.0548,135.1339,134.8273,135.0449,15865.0
2023-07-11 14:00:00,136.55,136.65,136.39,136.43,20040.0,135.0646,135.1636,134.9064,134.9459,20040.0
2023-07-11 14:10:00,136.42,136.63,136.23,136.23,31637.0,134.9361,135.1438,134.7481,134.7481,31637.0
2023-07-11 14:20:00,136.24,136.54,136.17,136.52,26749.0,134.758,135.0548,134.6888,135.035,26749.0
2023-07-11 14:30:00,136.5,136.53,136.32,136.43,29422.0,135.0152,135.0449,134.8371,134.9459,29422.0
2023-07-11 14:40:00,136.44,136.73,136.43,136.73,41914.0,134.9558,135.2427,134.9459,135.2427,41914.0
2023-07-11 14:50:00,136.73,137.15,136.73,137.08,72240.0,135.2427,135.6581,135.2427,135.5889,72240.0
2023-07-11 15:00:00,137.09,137.28,136.9,137.0,46943.0,135.5988,135.7867,135.4108,135.5097,46943.0
2023-07-11 15:10:00,137.0,137.28,136.89,137.22,61147.0,135.5097,135.7867,135.4009,135.7274,61147.0
2023-07-11 15:20:00,137.23,137.4,137.02,137.1,49856.0,135.7372,135.9054,135.5295,135.6087,49856.0
2023-07-11 15:30:00,137.09,137.15,136.88,137.06,40026.0,135.5988,135.6581,135.3911,135.5691,40026.0
2023-07-11 15:40:00,137.08,137.48,137.06,137.44,85368.0,135.5889,135.9845,135.5691,135.945,85368.0
2023-07-11 15:50:00,137.46,137.61,137.29,137.31,278077.0,135.9647,136.1131,135.7966,135.8164,278077.0
2023-07-12 09:30:00,137.74,138.15,136.46,136.57,146159.0,136.2417,136.6472,134.9756,135.0844,146159.0
2023-07-12 09:40:00,136.6,137.26,136.21,136.22,153436.0,135.1141,135.7669,134.7283,134.7382,153436.0
2023-07-12 09:50:00,136.21,136.47,135.82,135.99,58793.0,134.7283,134.9855,134.3426,134.5107,58793.0
2023-07-12 10:00:00,135.96,136.2,135.78,136.11,74510.0,134.4811,134.7185,134.303,134.6294,74510.0
2023-07-12 10:10:00,136.11,136.5,136.06,136.43,39896.0,134.6294,135.0152,134.58,134.9459,39896.0
2023-07-12 10:20:00,136.41,136.59,136.26,136.51,37302.0,134.9262,135.1042,134.7778,135.0251,37302.0
2023-07-12 10:30:00,136.53,136.9,136.37,136.37,22506.0,135.0449,135.4108,134.8866,134.8866,22506.0
2023-07-12 10:40:00,136.31,136.46,136.09,136.41,27320.0,134.8273,134.9756,134.6096,134.9262,27320.0
2023-07-12 10:50:00,136.43,136.48,135.92,136.01,24269.0,134.9459,134.9954,134.4415,134.5305,24269.0
2023-07-12 11:00:00,136.02,136.02,135.61,135.82,30446.0,134.5404,134.5404,134.1349,134.3426,30446.0
2023-07-12 11:10:00,135.81,135.84,135.44,135.69,34059.0,134.3327,134.3624,133.9667,134.214,34059.0
2023-07-12 11:20:00,135.68,136.0,135.67,135.77,23274.0,134.2041,134.5206,134.1942,134.2931,23274.0
2023-07-12 11:30:00,135.81,135.81,135.5,135.51,9856.0,134.3327,134.3327,134.0261,134.036,9856.0
2023-07-12 11:40:00,135.49,135.69,135.22,135.68,27425.0,134.0162,134.214,133.7491,134.2041,27425.0
2023-07-12 11:50:00,135.68,135.68,135.29,135.37,19568.0,134.2041,134.2041,133.8183,133.8975,19568.0
2023-07-12 12:00:00,135.37,135.61,135.37,135.51,17322.0,133.8975,134.1349,133.8975,134.036,17322.0
2023-07-12 12:10:00,135.51,135.6,135.21,135.21,8656.0,134.036,134.125,133.7392,133.7392,8656.0
2023-07-12 12:20:00,135.22,135.45,135.15,135.42,13262.0,133.7491,133.9766,133.6799,133.9469,13262.0
2023-07-12 12:30:00,135.43,135.7,135.41,135.69,20558.0,133.9568,134.2239,133.937,134.214,20558.0
2023-07-12 12:40:00,135.72,135.77,135.47,135.52,18280.0,134.2437,134.2931,133.9964,134.0458,18280.0
2023-07-12 12:50:00,135.56,135.57,135.31,135.41,10357.0,134.0854,134.0953,133.8381,133.937,10357.0
2023-07-12 13:00:00,135.4,135.56,135.37,135.53,16817.0,133.9272,134.0854,133.8975,134.0557,16817.0
2023-07-12 13:10:00,135.51,135.55,135.35,135.36,14595.0,134.036,134.0755,133.8777,133.8876,14595.0
2023-07-12 13:20:00,135.36,135.44,135.35,135.4,9650.0,133.8876,133.9667,133.8777,133.9272,9650.0
2023-07-12 13:30:00,135.45,135.52,135.4,135.52,11164.0,133.9766,134.0458,133.9272,134.0458,11164.0
2023-07-12 13:40:00,135.53,135.54,135.44,135.44,12302.0,134.0557,134.0656,133.9667,133.9667,12302.0
2023-07-12 13:50:00,135.5,135.52,135.38,135.5,11171.0,134.0261,134.0458,133.9074,134.0261,11171.0
2023-07-12 14:00:00,135.5,135.62,135.44,135.61,13885.0,134.0261,134.1448,133.9667,134.1349,13885.0
2023-07-12 14:10:00,135.63,135.76,135.52,135.53,28125.0,134.1547,134.2832,134.0458,134.0557,28125.0
2023-07-12 14:20:00,135.5,135.54,135.36,135.4,27574.0,134.0261,134.0656,133.8876,133.9272,27574.0
2023-07-12 14:30:00,135.38,135.51,135.33,135.45,26946.0,133.9074,134.036,133.8579,133.9766,26946.0
2023-07-12 14:40:00,135.43,135.52,135.31,135.48,14371.0,133.9568,134.0458,133.8381,134.0063,14371.0
2023-07-12 14:50:00,135.48,135.62,135.42,135.57,48151.0,134.0063,134.1448,133.9469,134.0953,48151.0
2023-07-12 15:00:00,135.58,135.72,135.52,135.69,19501.0,134.1052,134.2437,134.0458,134.214,19501.0
2023-07-12 15:10:00,135.69,135.86,135.62,135.62,30419.0,134.214,134.3821,134.1448,134.1448,30419.0
2023-07-12 15:20:00,135.63,135.76,135.34,135.44,36471.0,134.1547,134.2832,133.8678,133.9667,36471.0
2023-07-12 15:30:00,135.44,135.55,135.31,135.54,44191.0,133.9667,134.0755,133.8381,134.0656,44191.0
2023-07-12 15:40:00,135.54,135.61,135.35,135.35,43359.0,134.0656,134.1349,133.8777,133.8777,43359.0
2023-07-12 15:50:00,135.34,135.68,135.16,135.45,268957.0,133.8678,134.2041,133.6898,133.9766,268957.0
2023-07-13 09:30:00,136.83,137.5,136.52,137.21,39573.0,135.3416,136.0043,135.035,135.7175,39573.0
2023-07-13 09:40:00,137.17,137.2,136.85,136.91,13329.0,135.6779,135.7076,135.3614,135.4207,13329.0
2023-07-13 09:50:00,136.9,137.48,136.9,137.34,12232.0,135.4108,135.9845,135.4108,135.846,12232.0
2023-07-13 10:00:00,137.31,137.32,136.9,137.13,12396.0,135.8164,135.8263,135.4108,135.6383,12396.0
2023-07-13 10:10:00,137.06,137.2,136.96,137.0,13553.0,135.5691,135.7076,135.4702,135.5097,13553.0
2023-07-13 10:20:00,136.99,137.0,136.77,136.83,12154.0,135.4999,135.5097,135.2823,135.3416,12154.0
2023-07-13 10:30:00,136.86,136.94,136.79,136.83,14439.0,135.3713,135.4504,135.302,135.3416,14439.0
2023-07-13 10:40:00,136.82,136.99,136.79,136.94,18327.0,135.3317,135.4999,135.302,135.4504,18327.0
2023-07-13 10:50:00,136.94,137.0,136.79,136.8,16717.0,135.4504,135.5097,135.302,135.3119,16717.0
2023-07-13 11:00:00,136.83,136.89,136.61,136.62,9299.0,135.3416,135.4009,135.124,135.1339,9299.0
2023-07-13 11:10:00,136.63,136.76,136.49,136.76,10748.0,135.1438,135.2724,135.0053,135.2724,10748.0
2023-07-13 11:20:00,136.7,137.36,136.7,137.3,31396.0,135.213,135.8658,135.213,135.8065,31396.0
2023-07-13 11:30:00,137.27,137.41,137.15,137.38,24578.0,135.7768,135.9153,135.6581,135.8856,24578.0
2023-07-13 11:40:00,137.36,137.48,137.21,137.26,9136.0,135.8658,135.9845,135.7175,135.7669,9136.0
2023-07-13 11:50:00,137.22,137.26,137.13,137.21,5970.0,135.7274,135.7669,135.6383,135.7175,5970.0
2023-07-13 12:00:00,137.22,137.28,137.03,137.06,11790.0,135.7274,135.7867,135.5394,135.5691,11790.0
2023-07-13 12:10:00,137.07,137.1,136.95,136.96,6985.0,135.579,135.6087,135.4603,135.4702,6985.0
2023-07-13 12:20:00,136.97,137.2,136.94,137.0,10799.0,135.4801,135.7076,135.4504,135.5097,10799.0
2023-07-13 12:30:00,136.98,137.08,136.93,137.02,7455.0,135.49,135.5889,135.4405,135.5295,7455.0
2023-07-13 12:40:00,137.02,137.29,137.0,137.29,14443.0,135.5295,135.7966,135.5097,135.7966,14443.0
2023-07-13 12:50:00,137.27,137.47,137.24,137.4,10781.0,135.7768,135.9746,135.7471,135.9054,10781.0
2023-07-13 13:00:00,137.41,137.45,136.97,136.97,23946.0,135.9153,135.9549,135.4801,135.4801,23946.0
2023-07-13 13:10:00,136.93,137.15,136.91,137.01,10860.0,135.4405,135.6581,135.4207,135.5196,10860.0
2023-07-13 13:20:00,137.01,137.27,137.01,137.09,19199.0,135.5196,135.7768,135.5196,135.5988,19199.0
2023-07-13 13:30:00,137.04,137.15,136.92,137.15,13084.0,135.5493,135.6581,135.4306,135.6581,13084.0
2023-07-13 13:40:00,137.19,137.25,137.08,137.11,8099.0,135.6977,135.757,135.5889,135.6186,8099.0
2023-07-13 13:50:00,137.09,137.1,136.93,137.02,12436.0,135.5988,135.6087,135.4405,135.5295,12436.0
2023-07-13 14:00:00,137.03,137.07,136.89,137.03,9521.0,135.5394,135.579,135.4009,135.5394,9521.0
2023-07-13 14:10:00,137.06,137.29,137.06,137.21,15788.0,135.5691,135.7966,135.5691,135.7175,15788.0
2023-07-13 14:20:00,137.23,137.41,137.22,137.28,21013.0,135.7372,135.9153,135.7274,135.7867,21013.0
2023-07-13 14:30:00,137.31,137.35,137.17,137.17,13710.0,135.8164,135.8559,135.6779,135.6779,13710.0
2023-07-13 14:40:00,137.14,137.38,137.06,137.38,17027.0,135.6482,135.8856,135.5691,135.8856,17027.0
2023-07-13 14:50:00,137.38,137.4,137.23,137.28,10958.0,135.8856,135.9054,135.7372,135.7867,10958.0
2023-07-13 15:00:00,137.25,137.35,137.24,137.32,13102.0,135.757,135.8559,135.7471,135.8263,13102.0
2023-07-13 15:10:00,137.34,137.4,137.23,137.26,21514.0,135.846,135.9054,135.7372,135.7669,21514.0
2023-07-13 15:20:00,137.27,137.39,137.22,137.22,20083.0,135.7768,135.8955,135.7274,135.7274,20083.0
2023-07-13 15:30:00,137.22,137.24,136.86,136.93,34762.0,135.7274,135.7471,135.3713,135.4405,34762.0
2023-07-13 15:40:00,136.91,137.03,136.87,136.88,38722.0,135.4207,135.5394,135.3812,135.3911,38722.0
2023-07-13 15:50:00,136.89,136.9,136.61,136.71,118563.0,135.4009,135.4108,135.124,135.2229,118563.0
2023-07-14 09:30:00,136.78,136.8,136.05,136.66,47855.0,135.2921,135.3119,134.5701,135.1734,47855.0
2023-07-14 09:40:00,136.79,136.84,136.05,136.14,15666.0,135.302,135.3515,134.5701,134.6591,15666.0
2023-07-14 09:50:00,136.21,136.53,136.21,136.53,8976.0,134.7283,135.0449,134.7283,135.0449,8976.0
2023-07-14 10:00:00,136.43,136.94,136.39,136.91,46547.0,134.9459,135.4504,134.9064,135.4207,46547.0
2023-07-14 10:10:00,136.92,137.19,136.92,137.03,18870.0,135.4306,135.6977,135.4306,135.5394,18870.0
2023-07-14 10:20:00,137.04,137.42,137.04,137.36,23985.0,135.5493,135.9252,135.5493,135.8658,23985.0
2023-07-14 10:30:00,137.36,137.46,137.22,137.32,20435.0,135.8658,135.9647,135.7274,135.8263,20435.0
2023-07-14 10:40:00,137.32,137.45,137.22,137.39,9777.0,135.8263,135.9549,135.7274,135.8955,9777.0
2023-07-14 10:50:00,137.39,137.75,137.27,137.69,25392.0,135.8955,136.2516,135.7768,136.1922,25392.0
2023-07-14 11:00:00,137.72,137.87,137.48,137.48,18167.0,136.2219,136.3703,135.9845,135.9845,18167.0
2023-07-14 11:10:00,137.53,137.72,137.51,137.71,8273.0,136.034,136.2219,136.0142,136.212,8273.0
2023-07-14 11:20:00,137.71,137.71,137.58,137.69,8872.0,136.212,136.212,136.0834,136.1922,8872.0
2023-07-14 11:30:00,137.74,137.8,137.47,137.47,10761.0,136.2417,136.301,135.9746,135.9746,10761.0
2023-07-14 11:40:00,137.46,137.56,137.4,137.48,8223.0,135.9647,136.0637,135.9054,135.9845,8223.0
2023-07-14 11:50:00,137.5,137.62,137.25,137.3,11545.0,136.0043,136.123,135.757,135.8065,11545.0
2023-07-14 12:00:00,137.3,137.42,137.23,137.34,8827.0,135.8065,135.9252,135.7372,135.846,8827.0
2023-07-14 12:10:00,137.31,137.38,137.27,137.27,5276.0,135.8164,135.8856,135.7768,135.7768,5276.0
2023-07-14 12:20:00,137.29,137.37,137.13,137.14,6291.0,135.7966,135.8757,135.6383,135.6482,6291.0
2023-07-14 12:30:00,137.11,137.34,137.1,137.24,5791.0,135.6186,135.846,135.6087,135.7471,5791.0
2023-07-14 12:40:00,137.21,137.22,137.02,137.08,6386.0,135.7175,135.7274,135.5295,135.5889,6386.0
2023-07-14 12:50:00,137.06,137.2,137.03,137.12,8280.0,135.5691,135.7076,135.5394,135.6284,8280.0
2023-07-14 13:00:00,137.12,137.34,137.11,137.31,11236.0,135.6284,135.846,135.6186,135.8164,11236.0
2023-07-14 13:10:00,137.26,137.44,137.22,137.37,8878.0,135.7669,135.945,135.7274,135.8757,8878.0
2023-07-14 13:20:00,137.37,137.46,137.2,137.24,7203.0,135.8757,135.9647,135.7076,135.7471,7203.0
2023-07-14 13:30:00,137.19,137.23,137.07,137.1,10647.0,135.6977,135.7372,135.579,135.6087,10647.0
2023-07-14 13:40:00,137.08,137.1,136.99,137.03,8894.0,135.5889,135.6087,135.4999,135.5394,8894.0
2023-07-14 13:50:00,137.01,137.16,137.0,137.15,10233.0,135.5196,135.668,135.5097,135.6581,10233.0
2023-07-14 14:00:00,137.14,137.32,137.14,137.17,6348.0,135.6482,135.8263,135.6482,135.6779,6348.0
2023-07-14 14:10:00,137.19,137.2,137.08,137.13,11323.0,135.6977,135.7076,135.5889,135.6383,11323.0
2023-07-14 14:20:00,137.11,137.41,137.11,137.23,9141.0,135.6186,135.9153,135.6186,135.7372,9141.0
2023-07-14 14:30:00,137.24,137.4,137.24,137.38,8540.0,135.7471,135.9054,135.7471,135.8856,8540.0
2023-07-14 14:40:00,137.37,137.47,137.29,137.35,5608.0,135.8757,135.9746,135.7966,135.8559,5608.0
2023-07-14 14:50:00,137.35,137.4,137.28,137.34,7672.0,135.8559,135.9054,135.7867,135.846,7672.0
2023-07-14 15:00:00,137.34,137.39,137.18,137.39,10466.0,135.846,135.8955,135.6878,135.8955,10466.0
2023-07-14 15:10:00,137.41,137.53,137.37,137.44,32314.0,135.9153,136.034,135.8757,135.945,32314.0
2023-07-14 15:20:00,137.46,137.46,137.16,137.19,14565.0,135.9647,135.9647,135.668,135.6977,14565.0
2023-07-14 15:30:00,137.19,137.31,137.08,137.13,21929.0,135.6977,135.8164,135.5889,135.6383,21929.0
2023-07-14 15:40:00,137.12,137.19,136.98,137.0,29993.0,135.6284,135.6977,135.49,135.5097,29993.0
2023-07-14 15:50:00,136.96,137.34,136.9,137.34,107207.0,135.4702,135.846,135.4108,135.846,107207.0
2023-07-17 09:30:00,138.29,140.3,137.82,139.76,171648.0,136.7857,138.7739,136.3208,138.2397,171648.0
2023-07-17 09:40:00,139.75,139.75,138.9,139.55,48643.0,138.2298,138.2298,137.3891,138.032,48643.0
2023-07-17 09:50:00,139.59,140.05,139.3,139.72,43879.0,138.0716,138.5266,137.7847,138.2002,43879.0
2023-07-17 10:00:00,139.67,139.71,138.15,138.58,39193.0,138.1507,138.1903,136.6472,137.0726,39193.0
2023-07-17 10:10:00,138.56,138.69,138.25,138.61,15814.0,137.0528,137.1814,136.7462,137.1022,15814.0
2023-07-17 10:20:00,138.6,139.02,138.54,138.86,42979.0,137.0923,137.5078,137.033,137.3495,42979.0
2023-07-17 10:30:00,138.86,138.9,138.2,138.37,29628.0,137.3495,137.3891,136.6967,136.8648,29628.0
2023-07-17 10:40:00,138.35,138.4,138.13,138.31,28671.0,136.8451,136.8945,136.6275,136.8055,28671.0
2023-07-17 10:50:00,138.3,138.32,137.92,138.0,13210.0,136.7956,136.8154,136.4197,136.4989,13210.0
2023-07-17 11:00:00,138.0,138.08,137.67,137.86,86275.0,136.4989,136.578,136.1725,136.3604,86275.0
2023-07-17 11:10:00,137.86,138.11,137.79,137.94,15500.0,136.3604,136.6077,136.2912,136.4395,15500.0
2023-07-17 11:20:00,137.95,138.41,137.95,138.39,28131.0,136.4494,136.9044,136.4494,136.8846,28131.0
2023-07-17 11:30:00,138.39,138.61,138.14,138.5,53211.0,136.8846,137.1022,136.6373,136.9934,53211.0
2023-07-17 11:40:00,138.47,138.71,138.46,138.69,9971.0,136.9638,137.2011,136.9539,137.1814,9971.0
2023-07-17 11:50:00,138.7,138.83,138.52,138.8,60582.0,137.1913,137.3198,137.0132,137.2902,60582.0
2023-07-17 12:00:00,138.79,138.83,138.24,138.27,12834.0,137.2803,137.3198,136.7363,136.7659,12834.0
2023-07-17 12:10:00,138.29,138.6,138.27,138.46,15670.0,136.7857,137.0923,136.7659,136.9539,15670.0
2023-07-17 12:20:00,138.47,138.48,138.28,138.34,11367.0,136.9638,136.9736,136.7758,136.8352,11367.0
2023-07-17 12:30:00,138.32,138.39,138.19,138.26,13289.0,136.8154,136.8846,136.6868,136.756,13289.0
2023-07-17 12:40:00,138.26,138.51,138.24,138.45,31807.0,136.756,137.0033,136.7363,136.944,31807.0
2023-07-17 12:50:00,138.45,138.86,138.38,138.85,25446.0,136.944,137.3495,136.8747,137.3396,25446.0
2023-07-17 13:00:00,138.85,139.16,138.84,139.04,55995.0,137.3396,137.6463,137.3297,137.5276,55995.0
2023-07-17 13:10:00,139.05,139.28,138.96,139.18,41835.0,137.5374,137.7649,137.4484,137.666,41835.0
2023-07-17 13:20:00,139.2,139.32,138.97,139.01,105286.0,137.6858,137.8045,137.4583,137.4979,105286.0
2023-07-17 13:30:00,139.02,139.18,138.88,139.1,30822.0,137.5078,137.666,137.3693,137.5869,30822.0
2023-07-17 13:40:00,139.09,139.32,139.09,139.19,16698.0,137.577,137.8045,137.577,137.6759,16698.0
2023-07-17 13:50:00,139.19,139.26,138.98,139.17,28332.0,137.6759,137.7452,137.4682,137.6561,28332.0
2023-07-17 14:00:00,139.17,139.29,139.09,139.22,18576.0,137.6561,137.7748,137.577,137.7056,18576.0
2023-07-17 14:10:00,139.23,139.4,139.1,139.12,58324.0,137.7155,137.8836,137.5869,137.6067,58324.0
2023-07-17 14:20:00,139.14,139.33,139.13,139.31,15350.0,137.6265,137.8144,137.6166,137.7946,15350.0
2023-07-17 14:30:00,139.32,139.43,138.97,138.97,14399.0,137.8045,137.9133,137.4583,137.4583,14399.0
2023-07-17 14:40:00,138.97,139.32,138.96,139.26,18317.0,137.4583,137.8045,137.4484,137.7452,18317.0
2023-07-17 14:50:00,139.25,139.3,138.75,139.07,243521.0,137.7353,137.7847,137.2407,137.5572,243521.0
2023-07-17 15:00:00,139.08,139.31,139.02,139.1,27827.0,137.5671,137.7946,137.5078,137.5869,27827.0
2023-07-17 15:10:00,139.13,139.37,139.11,139.3,33736.0,137.6166,137.854,137.5968,137.7847,33736.0
2023-07-17 15:20:00,139.3,139.33,138.95,139.06,34377.0,137.7847,137.8144,137.4385,137.5473,34377.0
2023-07-17 15:30:00,139.06,139.07,138.6,138.66,26404.0,137.5473,137.5572,137.0923,137.1517,26404.0
2023-07-17 15:40:00,138.66,138.73,138.53,138.58,32418.0,137.1517,137.2209,137.0231,137.0726,32418.0
2023-07-17 15:50:00,138.58,138.58,138.2,138.25,183706.0,137.0726,137.0726,136.6967,136.7462,183706.0
2023-07-18 09:30:00,138.36,138.82,138.24,138.51,40907.0,136.855,137.31,136.7363,137.0033,40907.0
2023-07-18 09:40:00,138.5,138.58,138.1,138.25,33100.0,136.9934,137.0726,136.5978,136.7462,33100.0
2023-07-18 09:50:00,138.22,138.25,137.84,137.97,17508.0,136.7165,136.7462,136.3406,136.4692,17508.0
2023-07-18 10:00:00,137.93,138.07,137.59,137.66,35563.0,136.4296,136.5681,136.0933,136.1626,35563.0
2023-07-18 10:10:00,137.66,137.96,137.63,137.76,23952.0,136.1626,136.4593,136.1329,136.2615,23952.0
2023-07-18 10:20:00,137.76,137.95,137.66,137.83,29046.0,136.2615,136.4494,136.1626,136.3307,29046.0
2023-07-18 10:30:00,137.82,137.86,137.33,137.5,35214.0,136.3208,136.3604,135.8362,136.0043,35214.0
2023-07-18 10:40:00,137.54,137.65,137.4,137.58,35102.0,136.0439,136.1527,135.9054,136.0834,35102.0
2023-07-18 10:50:00,137.59,137.61,137.39,137.56,55131.0,136.0933,136.1131,135.8955,136.0637,55131.0
2023-07-18 11:00:00,137.58,137.88,137.56,137.75,35584.0,136.0834,136.3802,136.0637,136.2516,35584.0
2023-07-18 11:10:00,137.78,137.85,137.55,137.6,23586.0,136.2813,136.3505,136.0538,136.1032,23586.0
2023-07-18 11:20:00,137.6,137.95,137.59,137.9,16457.0,136.1032,136.4494,136.0933,136.4,16457.0
2023-07-18 11:30:00,137.89,137.95,137.75,137.94,28667.0,136.3901,136.4494,136.2516,136.4395,28667.0
2023-07-18 11:40:00,137.94,137.97,137.8,137.96,7327.0,136.4395,136.4692,136.301,136.4593,7327.0
2023-07-18 11:50:00,138.02,138.1,137.91,138.05,5167.0,136.5187,136.5978,136.4098,136.5483,5167.0
2023-07-18 12:00:00,138.05,138.05,137.63,137.74,8324.0,136.5483,136.5483,136.1329,136.2417,8324.0
2023-07-18 12:10:00,137.73,137.76,137.56,137.66,6454.0,136.2318,136.2615,136.0637,136.1626,6454.0
2023-07-18 12:20:00,137.7,137.7,137.42,137.64,8435.0,136.2021,136.2021,135.9252,136.1428,8435.0
2023-07-18 12:30:00,137.7,137.76,137.6,137.72,9585.0,136.2021,136.2615,136.1032,136.2219,9585.0
2023-07-18 12:40:00,137.75,137.88,137.7,137.79,12988.0,136.2516,136.3802,136.2021,136.2912,12988.0
2023-07-18 12:50:00,137.82,137.97,137.81,137.9,8473.0,136.3208,136.4692,136.3109,136.4,8473.0
2023-07-18 13:00:00,137.89,138.09,137.89,137.9,9304.0,136.3901,136.5879,136.3901,136.4,9304.0
2023-07-18 13:10:00,137.9,137.99,137.86,137.96,6363.0,136.4,136.489,136.3604,136.4593,6363.0
2023-07-18 13:20:00,138.01,138.01,137.88,137.92,6427.0,136.5088,136.5088,136.3802,136.4197,6427.0
2023-07-18 13:30:00,137.9,138.31,137.9,138.25,20975.0,136.4,136.8055,136.4,136.7462,20975.0
2023-07-18 13:40:00,138.28,138.36,138.19,138.31,5525.0,136.7758,136.855,136.6868,136.8055,5525.0
2023-07-18 13:50:00,138.28,138.4,138.24,138.34,7857.0,136.7758,136.8945,136.7363,136.8352,7857.0
2023-07-18 14:00:00,138.3,138.37,138.21,138.34,6132.0,136.7956,136.8648,136.7066,136.8352,6132.0
2023-07-18 14:10:00,138.36,138.39,138.26,138.31,8772.0,136.855,136.8846,136.756,136.8055,8772.0
2023-07-18 14:20:00,138.33,138.62,138.33,138.6,10104.0,136.8253,137.1121,136.8253,137.0923,10104.0
2023-07-18 14:30:00,138.64,138.71,138.55,138.57,9968.0,137.1319,137.2011,137.0429,137.0627,9968.0
2023-07-18 14:40:00,138.57,138.62,138.47,138.59,6080.0,137.0627,137.1121,136.9638,137.0825,6080.0
2023-07-18 14:50:00,138.64,138.64,138.33,138.43,14138.0,137.1319,137.1319,136.8253,136.9242,14138.0
2023-07-18 15:00:00,138.44,138.44,138.3,138.37,12568.0,136.9341,136.9341,136.7956,136.8648,12568.0
2023-07-18 15:10:00,138.37,138.61,138.35,138.51,17296.0,136.8648,137.1022,136.8451,137.0033,17296.0
2023-07-18 15:20:00,138.51,138.67,138.46,138.61,15513.0,137.0033,137.1616,136.9539,137.1022,15513.0
2023-07-18 15:30:00,138.61,138.67,138.52,138.6,16688.0,137.1022,137.1616,137.0132,137.0923,16688.0
2023-07-18 15:40:00,138.6,138.83,138.6,138.81,19588.0,137.0923,137.3198,137.0923,137.3001,19588.0
2023-07-18 15:50:00,138.79,138.95,138.68,138.84,118313.0,137.2803,137.4385,137.1715,137.3297,118313.0
2023-07-19 09:30:00,138.77,139.5,138.59,139.41,36991.0,137.2605,137.9826,137.0825,137.8935,36991.0
2023-07-19 09:40:00,139.41,139.55,139.05,139.25,16960.0,137.8935,138.032,137.5374,137.7353,16960.0
2023-07-19 09:50:00,139.15,139.47,139.15,139.21,12443.0,137.6364,137.9529,137.6364,137.6957,12443.0
2023-07-19 10:00:00,139.28,139.28,138.99,138.99,9785.0,137.7649,137.7649,137.4781,137.4781,9785.0
2023-07-19 10:10:00,139.02,139.25,138.99,139.13,22957.0,137.5078,137.7353,137.4781,137.6166,22957.0
2023-07-19 10:20:00,139.15,139.35,139.05,139.28,20362.0,137.6364,137.8342,137.5374,137.7649,20362.0
2023-07-19 10:30:00,139.31,139.61,139.29,139.42,11090.0,137.7946,138.0914,137.7748,137.9034,11090.0
2023-07-19 10:40:00,139.47,139.58,139.24,139.24,13706.0,137.9529,138.0617,137.7254,137.7254,13706.0
2023-07-19 10:50:00,139.28,139.28,138.76,138.86,12159.0,137.7649,137.7649,137.2506,137.3495,12159.0
2023-07-19 11:00:00,138.88,138.94,138.73,138.88,14038.0,137.3693,137.4286,137.2209,137.3693,14038.0
2023-07-19 11:10:00,138.9,138.99,138.75,138.87,12668.0,137.3891,137.4781,137.2407,137.3594,12668.0
2023-07-19 11:20:00,138.85,138.91,138.77,138.84,11977.0,137.3396,137.399,137.2605,137.3297,11977.0
2023-07-19 11:30:00,138.77,138.87,138.71,138.72,9033.0,137.2605,137.3594,137.2011,137.211,9033.0
2023-07-19 11:40:00,138.71,138.94,138.71,138.9,10765.0,137.2011,137.4286,137.2011,137.3891,10765.0
2023-07-19 11:50:00,138.88,139.29,138.83,139.27,16163.0,137.3693,137.7748,137.3198,137.7551,16163.0
2023-07-19 12:00:00,139.3,139.31,138.64,138.7,12580.0,137.7847,137.7946,137.1319,137.1913,12580.0
2023-07-19 12:10:00,138.78,138.89,138.73,138.84,7121.0,137.2704,137.3792,137.2209,137.3297,7121.0
2023-07-19 12:20:00,138.84,138.91,138.59,138.63,8335.0,137.3297,137.399,137.0825,137.122,8335.0
2023-07-19 12:30:00,138.63,138.7,138.44,138.54,10178.0,137.122,137.1913,136.9341,137.033,10178.0
2023-07-19 12:40:00,138.57,138.61,138.21,138.24,17283.0,137.0627,137.1022,136.7066,136.7363,17283.0
2023-07-19 12:50:00,138.27,138.36,138.16,138.24,17419.0,136.7659,136.855,136.6571,136.7363,17419.0
2023-07-19 13:00:00,138.23,138.26,137.88,137.91,21683.0,136.7264,136.756,136.3802,136.4098,21683.0
2023-07-19 13:10:00,137.94,138.07,137.89,137.94,13189.0,136.4395,136.5681,136.3901,136.4395,13189.0
2023-07-19 13:20:00,137.92,138.01,137.82,137.88,12980.0,136.4197,136.5088,136.3208,136.3802,12980.0
2023-07-19 13:30:00,137.87,138.0,137.86,137.95,10736.0,136.3703,136.4989,136.3604,136.4494,10736.0
2023-07-19 13:40:00,137.95,138.01,137.73,137.77,36839.0,136.4494,136.5088,136.2318,136.2714,36839.0
2023-07-19 13:50:00,137.73,137.73,137.58,137.72,43127.0,136.2318,136.2318,136.0834,136.2219,43127.0
2023-07-19 14:00:00,137.75,137.87,137.41,137.44,24256.0,136.2516,136.3703,135.9153,135.945,24256.0
2023-07-19 14:10:00,137.41,137.55,137.35,137.47,33949.0,135.9153,136.0538,135.8559,135.9746,33949.0
2023-07-19 14:20:00,137.45,137.57,137.43,137.43,17605.0,135.9549,136.0735,135.9351,135.9351,17605.0
2023-07-19 14:30:00,137.45,137.61,137.43,137.48,18399.0,135.9549,136.1131,135.9351,135.9845,18399.0
2023-07-19 14:40:00,137.5,137.55,137.29,137.37,27848.0,136.0043,136.0538,135.7966,135.8757,27848.0
2023-07-19 14:50:00,137.41,137.52,137.37,137.51,24162.0,135.9153,136.0241,135.8757,136.0142,24162.0
2023-07-19 15:00:00,137.47,137.5,137.27,137.46,24629.0,135.9746,136.0043,135.7768,135.9647,24629.0
2023-07-19 15:10:00,137.47,137.52,137.37,137.39,33603.0,135.9746,136.0241,135.8757,135.8955,33603.0
2023-07-19 15:20:00,137.39,137.51,137.28,137.31,26638.0,135.8955,136.0142,135.7867,135.8164,26638.0
2023-07-19 15:30:00,137.31,137.5,137.22,137.5,39654.0,135.8164,136.0043,135.7274,136.0043,39654.0
2023-07-19 15:40:00,137.53,137.72,137.31,137.35,60667.0,136.034,136.2219,135.8164,135.8559,60667.0
2023-07-19 15:50:00,137.36,137.4,136.69,136.85,314996.0,135.8658,135.9054,135.2031,135.3614,314996.0
2023-07-20 09:30:00,136.43,138.24,136.39,137.59,76698.0,134.9459,136.7363,134.9064,136.0933,76698.0
2023-07-20 09:40:00,137.66,137.72,137.42,137.61,19868.0,136.1626,136.2219,135.9252,136.1131,19868.0
2023-07-20 09:50:00,137.57,137.75,137.55,137.58,33289.0,136.0735,136.2516,136.0538,136.0834,33289.0
2023-07-20 10:00:00,137.58,137.67,137.33,137.53,23878.0,136.0834,136.1725,135.8362,136.034,23878.0
2023-07-20 10:10:00,137.52,137.7,137.46,137.65,15943.0,136.0241,136.2021,135.9647,136.1527,15943.0
2023-07-20 10:20:00,137.65,137.71,137.5,137.63,22029.0,136.1527,136.212,136.0043,136.1329,22029.0
2023-07-20 10:30:00,137.63,138.01,137.58,137.71,16923.0,136.1329,136.5088,136.0834,136.212,16923.0
2023-07-20 10:40:00,137.73,137.79,137.35,137.44,17450.0,136.2318,136.2912,135.8559,135.945,17450.0
2023-07-20 10:50:00,137.4,137.51,137.26,137.4,16842.0,135.9054,136.0142,135.7669,135.9054,16842.0
2023-07-20 11:00:00,137.41,137.58,137.31,137.34,16142.0,135.9153,136.0834,135.8164,135.846,16142.0
2023-07-20 11:10:00,137.34,137.57,137.31,137.45,16820.0,135.846,136.0735,135.8164,135.9549,16820.0
2023-07-20 11:20:00,137.46,137.66,137.38,137.52,19492.0,135.9647,136.1626,135.8856,136.0241,19492.0
2023-07-20 11:30:00,137.49,137.91,137.49,137.84,16078.0,135.9944,136.4098,135.9944,136.3406,16078.0
2023-07-20 11:40:00,137.82,138.08,137.61,138.05,58816.0,136.3208,136.578,136.1131,136.5483,58816.0
2023-07-20 11:50:00,137.99,137.99,137.81,137.98,15891.0,136.489,136.489,136.3109,136.4791,15891.0
2023-07-20 12:00:00,137.93,138.05,137.91,138.0,12448.0,136.4296,136.5483,136.4098,136.4989,12448.0
2023-07-20 12:10:00,138.0,138.01,137.74,137.82,7399.0,136.4989,136.5088,136.2417,136.3208,7399.0
2023-07-20 12:20:00,137.79,137.81,137.67,137.72,7862.0,136.2912,136.3109,136.1725,136.2219,7862.0
2023-07-20 12:30:00,137.75,137.81,137.68,137.72,9731.0,136.2516,136.3109,136.1824,136.2219,9731.0
2023-07-20 12:40:00,137.72,137.75,137.63,137.72,9866.0,136.2219,136.2516,136.1329,136.2219,9866.0
2023-07-20 12:50:00,137.72,137.77,137.49,137.51,9185.0,136.2219,136.2714,135.9944,136.0142,9185.0
2023-07-20 13:00:00,137.49,137.66,137.45,137.52,8983.0,135.9944,136.1626,135.9549,136.0241,8983.0
2023-07-20 13:10:00,137.53,137.61,137.41,137.51,10671.0,136.034,136.1131,135.9153,136.0142,10671.0
2023-07-20 13:20:00,137.51,137.58,137.48,137.56,12088.0,136.0142,136.0834,135.9845,136.0637,12088.0
2023-07-20 13:30:00,137.54,137.73,137.5,137.66,18217.0,136.0439,136.2318,136.0043,136.1626,18217.0
2023-07-20 13:40:00,137.67,137.67,137.49,137.5,10057.0,136.1725,136.1725,135.9944,136.0043,10057.0
2023-07-20 13:50:00,137.52,137.56,137.47,137.47,9054.0,136.0241,136.0637,135.9746,135.9746,9054.0
2023-07-20 14:00:00,137.47,137.48,137.22,137.24,19425.0,135.9746,135.9845,135.7274,135.7471,19425.0
2023-07-20 14:10:00,137.24,137.24,136.98,137.16,20296.0,135.7471,135.7471,135.49,135.668,20296.0
2023-07-20 14:20:00,137.12,137.27,137.01,137.03,16842.0,135.6284,135.7768,135.5196,135.5394,16842.0
2023-07-20 14:30:00,137.04,137.26,137.03,137.22,11218.0,135.5493,135.7669,135.5394,135.7274,11218.0
2023-07-20 14:40:00,137.21,137.35,137.16,137.27,14110.0,135.7175,135.8559,135.668,135.7768,14110.0
2023-07-20 14:50:00,137.27,137.39,137.2,137.23,12679.0,135.7768,135.8955,135.7076,135.7372,12679.0
2023-07-20 15:00:00,137.22,137.32,137.09,137.26,24264.0,135.7274,135.8263,135.5988,135.7669,24264.0
2023-07-20 15:10:00,137.3,137.33,137.02,137.04,19427.0,135.8065,135.8362,135.5295,135.5493,19427.0
2023-07-20 15:20:00,137.02,137.07,136.8,136.8,16516.0,135.5295,135.579,135.3119,135.3119,16516.0
2023-07-20 15:30:00,136.8,136.88,136.7,136.73,29884.0,135.3119,135.3911,135.213,135.2427,29884.0
2023-07-20 15:40:00,136.75,136.86,136.61,136.63,33892.0,135.2625,135.3713,135.124,135.1438,33892.0
2023-07-20 15:50:00,136.64,137.2,136.64,137.1,134025.0,135.1537,135.7076,135.1537,135.6087,134025.0
2023-07-21 09:30:00,137.87,138.24,137.41,138.22,66534.0,136.3703,136.7363,135.9153,136.7165,66534.0
2023-07-21 09:40:00,138.11,138.12,137.39,137.42,11498.0,136.6077,136.6176,135.8955,135.9252,11498.0
2023-07-21 09:50:00,137.45,137.51,137.15,137.24,9678.0,135.9549,136.0142,135.6581,135.7471,9678.0
2023-07-21 10:00:00,137.22,137.62,137.13,137.61,13100.0,135.7274,136.123,135.6383,136.1131,13100.0
2023-07-21 10:10:00,137.61,137.67,137.41,137.44,18358.0,136.1131,136.1725,135.9153,135.945,18358.0
2023-07-21 10:20:00,137.42,137.51,137.31,137.49,13207.0,135.9252,136.0142,135.8164,135.9944,13207.0
2023-07-21 10:30:00,137.44,137.49,137.04,137.19,17877.0,135.945,135.9944,135.5493,135.6977,17877.0
2023-07-21 10:40:00,137.16,137.38,137.05,137.27,13953.0,135.668,135.8856,135.5592,135.7768,13953.0
2023-07-21 10:50:00,137.25,137.27,136.94,136.95,16195.0,135.757,135.7768,135.4504,135.4603,16195.0
2023-07-21 11:00:00,136.96,137.04,136.88,136.99,14270.0,135.4702,135.5493,135.3911,135.4999,14270.0
2023-07-21 11:10:00,137.0,137.07,136.89,136.99,10115.0,135.5097,135.579,135.4009,135.4999,10115.0
2023-07-21 11:20:00,136.97,137.43,136.91,137.25,20835.0,135.4801,135.9351,135.4207,135.757,20835.0
2023-07-21 11:30:00,137.27,137.36,137.1,137.15,14573.0,135.7768,135.8658,135.6087,135.6581,14573.0
2023-07-21 11:40:00,137.2,137.47,137.2,137.35,10655.0,135.7076,135.9746,135.7076,135.8559,10655.0
2023-07-21 11:50:00,137.34,137.48,137.32,137.41,10130.0,135.846,135.9845,135.8263,135.9153,10130.0
2023-07-21 12:00:00,137.41,137.48,137.32,137.38,8104.0,135.9153,135.9845,135.8263,135.8856,8104.0
2023-07-21 12:10:00,137.4,137.43,137.31,137.35,8845.0,135.9054,135.9351,135.8164,135.8559,8845.0
2023-07-21 12:20:00,137.35,137.46,137.22,137.24,7497.0,135.8559,135.9647,135.7274,135.7471,7497.0
2023-07-21 12:30:00,137.23,137.29,137.14,137.23,9071.0,135.7372,135.7966,135.6482,135.7372,9071.0
2023-07-21 12:40:00,137.21,137.45,137.21,137.32,9393.0,135.7175,135.9549,135.7175,135.8263,9393.0
2023-07-21 12:50:00,137.33,137.34,137.26,137.27,14079.0,135.8362,135.846,135.7669,135.7768,14079.0
2023-07-21 13:00:00,137.24,137.41,137.2,137.41,8663.0,135.7471,135.9153,135.7076,135.9153,8663.0
2023-07-21 13:10:00,137.39,137.5,137.33,137.4,6634.0,135.8955,136.0043,135.8362,135.9054,6634.0
2023-07-21 13:20:00,137.4,137.43,137.12,137.24,19907.0,135.9054,135.9351,135.6284,135.7471,19907.0
2023-07-21 13:30:00,137.27,137.3,137.12,137.14,14171.0,135.7768,135.8065,135.6284,135.6482,14171.0
2023-07-21 13:40:00,137.19,137.36,137.17,137.36,12231.0,135.6977,135.8658,135.6779,135.8658,12231.0
2023-07-21 13:50:00,137.36,137.54,137.3,137.37,17118.0,135.8658,136.0439,135.8065,135.8757,17118.0
2023-07-21 14:00:00,137.37,137.37,137.13,137.16,12335.0,135.8757,135.8757,135.6383,135.668,12335.0
2023-07-21 14:10:00,137.13,137.16,137.02,137.14,8815.0,135.6383,135.668,135.5295,135.6482,8815.0
2023-07-21 14:20:00,137.11,137.2,137.01,137.2,10764.0,135.6186,135.7076,135.5196,135.7076,10764.0
2023-07-21 14:30:00,137.2,137.24,137.12,137.18,13246.0,135.7076,135.7471,135.6284,135.6878,13246.0
2023-07-21 14:40:00,137.17,137.36,137.13,137.3,15122.0,135.6779,135.8658,135.6383,135.8065,15122.0
2023-07-21 14:50:00,137.3,137.34,137.2,137.2,9203.0,135.8065,135.846,135.7076,135.7076,9203.0
2023-07-21 15:00:00,137.2,137.35,137.18,137.23,11772.0,135.7076,135.8559,135.6878,135.7372,11772.0
2023-07-21 15:10:00,137.19,137.29,137.19,137.29,12585.0,135.6977,135.7966,135.6977,135.7966,12585.0
2023-07-21 15:20:00,137.34,137.43,137.22,137.42,15126.0,135.846,135.9351,135.7274,135.9252,15126.0
2023-07-21 15:30:00,137.43,137.64,137.3,137.48,33898.0,135.9351,136.1428,135.8065,135.9845,33898.0
2023-07-21 15:40:00,137.5,137.54,137.11,137.26,49781.0,136.0043,136.0439,135.6186,135.7669,49781.0
2023-07-21 15:50:00,137.25,137.64,136.98,137.04,140139.0,135.757,136.1428,135.49,135.5493,140139.0
2023-07-24 09:30:00,137.66,137.93,137.29,137.6,46176.0,136.1626,136.4296,135.7966,136.1032,46176.0
2023-07-24 09:40:00,137.65,137.94,137.47,137.47,14723.0,136.1527,136.4395,135.9746,135.9746,14723.0
2023-07-24 09:50:00,137.44,137.56,137.11,137.11,18202.0,135.945,136.0637,135.6186,135.6186,18202.0
2023-07-24 10:00:00,137.18,137.42,137.08,137.21,16464.0,135.6878,135.9252,135.5889,135.7175,16464.0
2023-07-24 10:10:00,137.22,137.33,137.05,137.05,13798.0,135.7274,135.8362,135.5592,135.5592,13798.0
2023-07-24 10:20:00,137.04,137.3,136.97,137.21,12027.0,135.5493,135.8065,135.4801,135.7175,12027.0
2023-07-24 10:30:00,137.22,137.31,137.08,137.31,9519.0,135.7274,135.8164,135.5889,135.8164,9519.0
2023-07-24 10:40:00,137.31,137.44,136.98,137.38,25664.0,135.8164,135.945,135.49,135.8856,25664.0
2023-07-24 10:50:00,137.37,137.4,137.11,137.13,13253.0,135.8757,135.9054,135.6186,135.6383,13253.0
2023-07-24 11:00:00,137.09,137.27,137.05,137.08,19658.0,135.5988,135.7768,135.5592,135.5889,19658.0
2023-07-24 11:10:00,137.06,137.19,136.97,136.97,14003.0,135.5691,135.6977,135.4801,135.4801,14003.0
2023-07-24 11:20:00,136.94,137.04,136.88,136.88,9908.0,135.4504,135.5493,135.3911,135.3911,9908.0
2023-07-24 11:30:00,136.91,136.91,136.78,136.88,10929.0,135.4207,135.4207,135.2921,135.3911,10929.0
2023-07-24 11:40:00,136.89,136.91,136.79,136.85,10264.0,135.4009,135.4207,135.302,135.3614,10264.0
2023-07-24 11:50:00,136.86,137.1,136.85,136.95,11257.0,135.3713,135.6087,135.3614,135.4603,11257.0
2023-07-24 12:00:00,136.96,137.05,136.91,136.96,7600.0,135.4702,135.5592,135.4207,135.4702,7600.0
2023-07-24 12:10:00,136.98,137.1,136.93,137.04,8028.0,135.49,135.6087,135.4405,135.5493,8028.0
2023-07-24 12:20:00,137.05,137.05,136.93,137.0,7816.0,135.5592,135.5592,135.4405,135.5097,7816.0
2023-07-24 12:30:00,137.0,137.2,137.0,137.14,11132.0,135.5097,135.7076,135.5097,135.6482,11132.0
2023-07-24 12:40:00,137.12,137.16,137.0,137.14,7000.0,135.6284,135.668,135.5097,135.6482,7000.0
2023-07-24 12:50:00,137.13,137.22,137.05,137.13,6444.0,135.6383,135.7274,135.5592,135.6383,6444.0
2023-07-24 13:00:00,137.17,137.22,137.09,137.22,6550.0,135.6779,135.7274,135.5988,135.7274,6550.0
2023-07-24 13:10:00,137.22,137.3,137.14,137.14,11597.0,135.7274,135.8065,135.6482,135.6482,11597.0
2023-07-24 13:20:00,137.12,137.21,137.03,137.06,12872.0,135.6284,135.7175,135.5394,135.5691,12872.0
2023-07-24 13:30:00,137.06,137.16,137.04,137.15,11071.0,135.5691,135.668,135.5493,135.6581,11071.0
2023-07-24 13:40:00,137.17,137.36,137.13,137.36,10158.0,135.6779,135.8658,135.6383,135.8658,10158.0
2023-07-24 13:50:00,137.36,137.44,137.35,137.39,6690.0,135.8658,135.945,135.8559,135.8955,6690.0
2023-07-24 14:00:00,137.4,137.45,137.27,137.31,7429.0,135.9054,135.9549,135.7768,135.8164,7429.0
2023-07-24 14:10:00,137.3,137.33,137.25,137.3,6957.0,135.8065,135.8362,135.757,135.8065,6957.0
2023-07-24 14:20:00,137.3,137.36,137.28,137.28,8254.0,135.8065,135.8658,135.7867,135.7867,8254.0
2023-07-24 14:30:00,137.28,137.32,137.21,137.31,9832.0,135.7867,135.8263,135.7175,135.8164,9832.0
2023-07-24 14:40:00,137.29,137.31,137.18,137.26,8382.0,135.7966,135.8164,135.6878,135.7669,8382.0
2023-07-24 14:50:00,137.26,137.26,137.19,137.24,9635.0,135.7669,135.7669,135.6977,135.7471,9635.0
2023-07-24 15:00:00,137.25,137.39,137.24,137.34,12646.0,135.757,135.8955,135.7471,135.846,12646.0
2023-07-24 15:10:00,137.35,137.37,137.28,137.37,14319.0,135.8559,135.8757,135.7867,135.8757,14319.0
2023-07-24 15:20:00,137.37,137.42,137.16,137.16,17459.0,135.8757,135.9252,135.668,135.668,17459.0
2023-07-24 15:30:00,137.17,137.44,137.15,137.38,25890.0,135.6779,135.945,135.6581,135.8856,25890.0
2023-07-24 15:40:00,137.37,137.8,137.37,137.64,30056.0,135.8757,136.301,135.8757,136.1428,30056.0
2023-07-24 15:50:00,137.64,137.79,137.55,137.77,116069.0,136.1428,136.2912,136.0538,136.2714,116069.0
2023-07-25 09:30:00,137.7,137.99,137.6,137.61,33854.0,136.2021,136.489,136.1032,136.1131,33854.0
2023-07-25 09:40:00,137.6,137.96,137.52,137.96,22586.0,136.1032,136.4593,136.0241,136.4593,22586.0
2023-07-25 09:50:00,137.96,138.25,137.92,138.18,13773.0,136.4593,136.7462,136.4197,136.6769,13773.0
2023-07-25 10:00:00,138.28,138.45,138.23,138.38,15437.0,136.7758,136.944,136.7264,136.8747,15437.0
2023-07-25 10:10:00,138.4,138.61,138.25,138.33,19464.0,136.8945,137.1022,136.7462,136.8253,19464.0
2023-07-25 10:20:00,138.33,138.45,138.08,138.22,13918.0,136.8253,136.944,136.578,136.7165,13918.0
2023-07-25 10:30:00,138.19,138.32,137.98,138.23,16094.0,136.6868,136.8154,136.4791,136.7264,16094.0
2023-07-25 10:40:00,138.24,138.45,138.24,138.37,23614.0,136.7363,136.944,136.7363,136.8648,23614.0
2023-07-25 10:50:00,138.36,138.51,138.24,138.49,10769.0,136.855,137.0033,136.7363,136.9835,10769.0
2023-07-25 11:00:00,138.5,138.52,138.33,138.45,9287.0,136.9934,137.0132,136.8253,136.944,9287.0
2023-07-25 11:10:00,138.45,138.62,138.42,138.61,9209.0,136.944,137.1121,136.9143,137.1022,9209.0
2023-07-25 11:20:00,138.61,138.8,138.54,138.66,9915.0,137.1022,137.2902,137.033,137.1517,9915.0
2023-07-25 11:30:00,138.65,138.7,138.54,138.62,11181.0,137.1418,137.1913,137.033,137.1121,11181.0
2023-07-25 11:40:00,138.63,138.66,138.51,138.61,9078.0,137.122,137.1517,137.0033,137.1022,9078.0
2023-07-25 11:50:00,138.59,138.78,138.58,138.75,7875.0,137.0825,137.2704,137.0726,137.2407,7875.0
2023-07-25 12:00:00,138.76,138.76,138.63,138.72,9323.0,137.2506,137.2506,137.122,137.211,9323.0
2023-07-25 12:10:00,138.75,138.76,138.56,138.74,9181.0,137.2407,137.2506,137.0528,137.2308,9181.0
2023-07-25 12:20:00,138.76,138.92,138.73,138.77,12403.0,137.2506,137.4089,137.2209,137.2605,12403.0
2023-07-25 12:30:00,138.79,138.79,138.61,138.71,10503.0,137.2803,137.2803,137.1022,137.2011,10503.0
2023-07-25 12:40:00,138.71,138.77,138.65,138.74,5006.0,137.2011,137.2605,137.1418,137.2308,5006.0
2023-07-25 12:50:00,138.71,138.97,138.65,138.97,10066.0,137.2011,137.4583,137.1418,137.4583,10066.0
2023-07-25 13:00:00,138.96,139.0,138.85,138.96,13205.0,137.4484,137.488,137.3396,137.4484,13205.0
2023-07-25 13:10:00,138.96,138.96,138.83,138.83,5737.0,137.4484,137.4484,137.3198,137.3198,5737.0
2023-07-25 13:20:00,138.84,139.08,138.83,139.08,11180.0,137.3297,137.5671,137.3198,137.5671,11180.0
2023-07-25 13:30:00,139.08,139.16,139.03,139.08,14669.0,137.5671,137.6463,137.5177,137.5671,14669.0
2023-07-25 13:40:00,139.1,139.21,139.06,139.16,10313.0,137.5869,137.6957,137.5473,137.6463,10313.0
2023-07-25 13:50:00,139.16,139.28,139.14,139.27,10128.0,137.6463,137.7649,137.6265,137.7551,10128.0
2023-07-25 14:00:00,139.26,139.3,139.17,139.22,10719.0,137.7452,137.7847,137.6561,137.7056,10719.0
2023-07-25 14:10:00,139.21,139.35,139.19,139.3,9043.0,137.6957,137.8342,137.6759,137.7847,9043.0
2023-07-25 14:20:00,139.3,139.37,139.25,139.31,7033.0,137.7847,137.854,137.7353,137.7946,7033.0
2023-07-25 14:30:00,139.31,139.49,139.31,139.44,11308.0,137.7946,137.9727,137.7946,137.9232,11308.0
2023-07-25 14:40:00,139.44,139.55,139.38,139.51,15603.0,137.9232,138.032,137.8639,137.9924,15603.0
2023-07-25 14:50:00,139.5,139.5,139.24,139.27,7062.0,137.9826,137.9826,137.7254,137.7551,7062.0
2023-07-25 15:00:00,139.24,139.43,139.23,139.43,11367.0,137.7254,137.9133,137.7155,137.9133,11367.0
2023-07-25 15:10:00,139.39,139.55,139.36,139.49,16373.0,137.8738,138.032,137.8441,137.9727,16373.0
2023-07-25 15:20:00,139.5,139.62,139.37,139.5,26032.0,137.9826,138.1012,137.854,137.9826,26032.0
2023-07-25 15:30:00,139.51,139.59,139.41,139.52,29354.0,137.9924,138.0716,137.8935,138.0023,29354.0
2023-07-25 15:40:00,139.54,139.75,139.54,139.73,59050.0,138.0221,138.2298,138.0221,138.2101,59050.0
2023-07-25 15:50:00,139.69,139.78,139.51,139.55,152003.0,138.1705,138.2595,137.9924,138.032,152003.0
2023-07-26 09:30:00,139.04,139.26,138.65,138.98,36199.0,137.5276,137.7452,137.1418,137.4682,36199.0
2023-07-26 09:40:00,138.97,139.11,138.4,138.4,12446.0,137.4583,137.5968,136.8945,136.8945,12446.0
2023-07-26 09:50:00,138.41,138.58,138.26,138.27,9604.0,136.9044,137.0726,136.756,136.7659,9604.0
2023-07-26 10:00:00,138.23,139.03,138.19,138.85,13616.0,136.7264,137.5177,136.6868,137.3396,13616.0
2023-07-26 10:10:00,138.85,138.9,138.54,138.69,9901.0,137.3396,137.3891,137.033,137.1814,9901.0
2023-07-26 10:20:00,138.63,138.66,138.42,138.66,9301.0,137.122,137.1517,136.9143,137.1517,9301.0
2023-07-26 10:30:00,138.64,138.85,138.64,138.68,8448.0,137.1319,137.3396,137.1319,137.1715,8448.0
2023-07-26 10:40:00,138.71,138.76,138.44,138.59,38980.0,137.2011,137.2506,136.9341,137.0825,38980.0
2023-07-26 10:50:00,138.59,138.7,138.43,138.52,9686.0,137.0825,137.1913,136.9242,137.0132,9686.0
2023-07-26 11:00:00,138.5,138.55,138.28,138.52,25776.0,136.9934,137.0429,136.7758,137.0132,25776.0
2023-07-26 11:10:00,138.49,138.56,138.31,138.31,12691.0,136.9835,137.0528,136.8055,136.8055,12691.0
2023-07-26 11:20:00,138.36,138.53,138.31,138.44,14369.0,136.855,137.0231,136.8055,136.9341,14369.0
2023-07-26 11:30:00,138.44,138.53,138.3,138.3,11158.0,136.9341,137.0231,136.7956,136.7956,11158.0
2023-07-26 11:40:00,138.25,138.35,138.18,138.35,10017.0,136.7462,136.8451,136.6769,136.8451,10017.0
2023-07-26 11:50:00,138.31,138.31,138.17,138.17,6931.0,136.8055,136.8055,136.667,136.667,6931.0
2023-07-26 12:00:00,138.17,138.26,138.12,138.12,12636.0,136.667,136.756,136.6176,136.6176,12636.0
2023-07-26 12:10:00,138.11,138.26,138.11,138.2,8637.0,136.6077,136.756,136.6077,136.6967,8637.0
2023-07-26 12:20:00,138.22,138.26,138.13,138.15,9185.0,136.7165,136.756,136.6275,136.6472,9185.0
2023-07-26 12:30:00,138.16,138.37,138.16,138.37,11992.0,136.6571,136.8648,136.6571,136.8648,11992.0
2023-07-26 12:40:00,138.38,138.52,138.22,138.51,11763.0,136.8747,137.0132,136.7165,137.0033,11763.0
2023-07-26 12:50:00,138.51,138.57,138.36,138.43,11613.0,137.0033,137.0627,136.855,136.9242,11613.0
2023-07-26 13:00:00,138.38,138.45,138.32,138.36,14168.0,136.8747,136.944,136.8154,136.855,14168.0
2023-07-26 13:10:00,138.34,138.4,138.28,138.34,8500.0,136.8352,136.8945,136.7758,136.8352,8500.0
2023-07-26 13:20:00,138.32,138.34,138.23,138.25,12849.0,136.8154,136.8352,136.7264,136.7462,12849.0
2023-07-26 13:30:00,138.25,138.32,138.17,138.17,9936.0,136.7462,136.8154,136.667,136.667,9936.0
2023-07-26 13:40:00,138.18,138.22,138.14,138.22,7900.0,136.6769,136.7165,136.6373,136.7165,7900.0
2023-07-26 13:50:00,138.23,138.34,138.22,138.22,10515.0,136.7264,136.8352,136.7165,136.7165,10515.0
2023-07-26 14:00:00,138.19,138.29,138.06,138.29,34284.0,136.6868,136.7857,136.5582,136.7857,34284.0
2023-07-26 14:10:00,138.25,138.29,138.0,138.07,23244.0,136.7462,136.7857,136.4989,136.5681,23244.0
2023-07-26 14:20:00,138.07,138.23,137.95,138.23,33358.0,136.5681,136.7264,136.4494,136.7264,33358.0
2023-07-26 14:30:00,138.21,138.62,138.2,138.58,49122.0,136.7066,137.1121,136.6967,137.0726,49122.0
2023-07-26 14:40:00,138.64,138.85,138.56,138.67,42113.0,137.1319,137.3396,137.0528,137.1616,42113.0
2023-07-26 14:50:00,138.69,139.06,138.67,139.05,23437.0,137.1814,137.5473,137.1616,137.5374,23437.0
2023-07-26 15:00:00,139.06,139.07,138.46,138.54,31418.0,137.5473,137.5572,136.9539,137.033,31418.0
2023-07-26 15:10:00,138.49,138.64,138.15,138.41,18867.0,136.9835,137.1319,136.6472,136.9044,18867.0
2023-07-26 15:20:00,138.45,138.65,138.42,138.54,16851.0,136.944,137.1418,136.9143,137.033,16851.0
2023-07-26 15:30:00,138.52,138.6,138.45,138.57,16714.0,137.0132,137.0923,136.944,137.0627,16714.0
2023-07-26 15:40:00,138.6,138.73,138.59,138.61,24651.0,137.0923,137.2209,137.0825,137.1022,24651.0
2023-07-26 15:50:00,138.5,138.88,138.45,138.88,110884.0,136.9934,137.3693,136.944,137.3693,110884.0
2023-07-27 09:30:00,139.56,139.96,139.18,139.82,27999.0,138.0419,138.4376,137.666,138.2991,27999.0
2023-07-27 09:40:00,139.85,139.95,139.72,139.72,19076.0,138.3287,138.4277,138.2002,138.2002,19076.0
2023-07-27 09:50:00,139.75,139.98,139.68,139.98,16353.0,138.2298,138.4573,138.1606,138.4573,16353.0
2023-07-27 10:00:00,139.98,140.18,139.49,139.56,60463.0,138.4573,138.6552,137.9727,138.0419,60463.0
2023-07-27 10:10:00,139.63,139.63,139.25,139.29,45816.0,138.1111,138.1111,137.7353,137.7748,45816.0
2023-07-27 10:20:00,139.29,139.4,139.11,139.18,12849.0,137.7748,137.8836,137.5968,137.666,12849.0
2023-07-27 10:30:00,139.15,139.19,138.86,138.86,55283.0,137.6364,137.6759,137.3495,137.3495,55283.0
2023-07-27 10:40:00,138.9,138.93,138.61,138.63,44746.0,137.3891,137.4188,137.1022,137.122,44746.0
2023-07-27 10:50:00,138.63,138.84,138.45,138.63,32697.0,137.122,137.3297,136.944,137.122,32697.0
2023-07-27 11:00:00,138.68,138.71,138.52,138.55,35840.0,137.1715,137.2011,137.0132,137.0429,35840.0
2023-07-27 11:10:00,138.58,138.74,138.45,138.72,22370.0,137.0726,137.2308,136.944,137.211,22370.0
2023-07-27 11:20:00,138.69,138.85,138.63,138.73,54365.0,137.1814,137.3396,137.122,137.2209,54365.0
2023-07-27 11:30:00,138.72,138.77,138.32,138.44,28828.0,137.211,137.2605,136.8154,136.9341,28828.0
2023-07-27 11:40:00,138.49,138.52,138.07,138.11,20840.0,136.9835,137.0132,136.5681,136.6077,20840.0
2023-07-27 11:50:00,138.14,138.24,138.08,138.12,11975.0,136.6373,136.7363,136.578,136.6176,11975.0
2023-07-27 12:00:00,138.1,138.1,137.93,137.99,18358.0,136.5978,136.5978,136.4296,136.489,18358.0
2023-07-27 12:10:00,138.0,138.12,137.78,137.81,16192.0,136.4989,136.6176,136.2813,136.3109,16192.0
2023-07-27 12:20:00,137.77,137.97,137.69,137.97,21778.0,136.2714,136.4692,136.1922,136.4692,21778.0
2023-07-27 12:30:00,138.02,138.22,138.0,138.12,11222.0,136.5187,136.7165,136.4989,136.6176,11222.0
2023-07-27 12:40:00,138.09,138.19,138.06,138.13,11330.0,136.5879,136.6868,136.5582,136.6275,11330.0
2023-07-27 12:50:00,138.06,138.09,137.95,137.96,29781.0,136.5582,136.5879,136.4494,136.4593,29781.0
2023-07-27 13:00:00,137.96,138.1,137.56,137.66,17044.0,136.4593,136.5978,136.0637,136.1626,17044.0
2023-07-27 13:10:00,137.71,137.9,137.64,137.69,12356.0,136.212,136.4,136.1428,136.1922,12356.0
2023-07-27 13:20:00,137.63,137.65,137.48,137.55,10272.0,136.1329,136.1527,135.9845,136.0538,10272.0
2023-07-27 13:30:00,137.55,137.57,137.41,137.47,14508.0,136.0538,136.0735,135.9153,135.9746,14508.0
2023-07-27 13:40:00,137.44,137.78,137.44,137.68,11999.0,135.945,136.2813,135.945,136.1824,11999.0
2023-07-27 13:50:00,137.64,137.73,137.53,137.66,11178.0,136.1428,136.2318,136.034,136.1626,11178.0
2023-07-27 14:00:00,137.64,137.64,137.43,137.49,11384.0,136.1428,136.1428,135.9351,135.9944,11384.0
2023-07-27 14:10:00,137.44,137.46,137.31,137.42,9885.0,135.945,135.9647,135.8164,135.9252,9885.0
2023-07-27 14:20:00,137.44,137.44,137.03,137.18,15933.0,135.945,135.945,135.5394,135.6878,15933.0
2023-07-27 14:30:00,137.21,137.29,137.13,137.24,21142.0,135.7175,135.7966,135.6383,135.7471,21142.0
2023-07-27 14:40:00,137.27,137.47,137.27,137.42,10040.0,135.7768,135.9746,135.7768,135.9252,10040.0
2023-07-27 14:50:00,137.41,137.46,137.27,137.27,12325.0,135.9153,135.9647,135.7768,135.7768,12325.0
2023-07-27 15:00:00,137.3,137.33,137.06,137.21,29120.0,135.8065,135.8362,135.5691,135.7175,29120.0
2023-07-27 15:10:00,137.22,137.42,137.21,137.34,26173.0,135.7274,135.9252,135.7175,135.846,26173.0
2023-07-27 15:20:00,137.35,137.46,137.3,137.42,18006.0,135.8559,135.9647,135.8065,135.9252,18006.0
2023-07-27 15:30:00,137.45,137.54,137.38,137.4,56628.0,135.9549,136.0439,135.8856,135.9054,56628.0
2023-07-27 15:40:00,137.37,137.44,137.16,137.2,38144.0,135.8757,135.945,135.668,135.7076,38144.0
2023-07-27 15:50:00,137.21,137.65,137.17,137.48,155430.0,135.7175,136.1527,135.6779,135.9845,155430.0
2023-07-28 09:30:00,138.35,138.54,137.92,138.09,32410.0,136.8451,137.033,136.4197,136.5879,32410.0
2023-07-28 09:40:00,138.01,138.42,138.01,138.33,10406.0,136.5088,136.9143,136.5088,136.8253,10406.0
2023-07-28 09:50:00,138.37,138.37,138.09,138.34,38834.0,136.8648,136.8648,136.5879,136.8352,38834.0
2023-07-28 10:00:00,138.39,138.45,137.78,137.78,28091.0,136.8846,136.944,136.2813,136.2813,28091.0
2023-07-28 10:10:00,137.81,137.95,137.61,137.95,10519.0,136.3109,136.4494,136.1131,136.4494,10519.0
2023-07-28 10:20:00,137.94,138.09,137.92,138.02,8510.0,136.4395,136.5879,136.4197,136.5187,8510.0
2023-07-28 10:30:00,138.05,138.19,137.65,137.67,15123.0,136.5483,136.6868,136.1527,136.1725,15123.0
2023-07-28 10:40:00,137.64,137.75,137.52,137.68,17483.0,136.1428,136.2516,136.0241,136.1824,17483.0
2023-07-28 10:50:00,137.67,137.8,137.53,137.59,23134.0,136.1725,136.301,136.034,136.0933,23134.0
2023-07-28 11:00:00,137.63,137.89,137.62,137.89,17600.0,136.1329,136.3901,136.123,136.3901,17600.0
2023-07-28 11:10:00,137.95,138.0,137.8,137.83,15556.0,136.4494,136.4989,136.301,136.3307,15556.0
2023-07-28 11:20:00,137.83,138.31,137.83,138.23,10383.0,136.3307,136.8055,136.3307,136.7264,10383.0
2023-07-28 11:30:00,138.25,138.3,138.05,138.23,18356.0,136.7462,136.7956,136.5483,136.7264,18356.0
2023-07-28 11:40:00,138.23,138.35,138.18,138.18,10153.0,136.7264,136.8451,136.6769,136.6769,10153.0
2023-07-28 11:50:00,138.17,138.28,138.12,138.25,15444.0,136.667,136.7758,136.6176,136.7462,15444.0
2023-07-28 12:00:00,138.25,138.27,138.06,138.06,11156.0,136.7462,136.7659,136.5582,136.5582,11156.0
2023-07-28 12:10:00,138.12,138.39,138.11,138.37,8476.0,136.6176,136.8846,136.6077,136.8648,8476.0
2023-07-28 12:20:00,138.4,138.59,138.32,138.47,18458.0,136.8945,137.0825,136.8154,136.9638,18458.0
2023-07-28 12:30:00,138.45,138.48,138.31,138.33,9142.0,136.944,136.9736,136.8055,136.8253,9142.0
2023-07-28 12:40:00,138.34,138.46,138.33,138.43,15689.0,136.8352,136.9539,136.8253,136.9242,15689.0
2023-07-28 12:50:00,138.45,138.53,138.32,138.4,14204.0,136.944,137.0231,136.8154,136.8945,14204.0
2023-07-28 13:00:00,138.37,138.4,138.28,138.29,13666.0,136.8648,136.8945,136.7758,136.7857,13666.0
2023-07-28 13:10:00,138.29,138.35,138.12,138.14,22353.0,136.7857,136.8451,136.6176,136.6373,22353.0
2023-07-28 13:20:00,138.14,138.15,138.06,138.07,5799.0,136.6373,136.6472,136.5582,136.5681,5799.0
2023-07-28 13:30:00,138.09,138.11,137.93,138.01,6309.0,136.5879,136.6077,136.4296,136.5088,6309.0
2023-07-28 13:40:00,137.98,138.01,137.84,137.89,13330.0,136.4791,136.5088,136.3406,136.3901,13330.0
2023-07-28 13:50:00,137.88,138.11,137.88,138.05,8810.0,136.3802,136.6077,136.3802,136.5483,8810.0
2023-07-28 14:00:00,138.06,138.28,138.06,138.25,6912.0,136.5582,136.7758,136.5582,136.7462,6912.0
2023-07-28 14:10:00,138.29,138.29,138.15,138.19,5399.0,136.7857,136.7857,136.6472,136.6868,5399.0
2023-07-28 14:20:00,138.18,138.28,138.15,138.25,6588.0,136.6769,136.7758,136.6472,136.7462,6588.0
2023-07-28 14:30:00,138.24,138.24,138.08,138.08,3132.0,136.7363,136.7363,136.578,136.578,3132.0
2023-07-28 14:40:00,138.09,138.33,138.07,138.31,9601.0,136.5879,136.8253,136.5681,136.8055,9601.0
2023-07-28 14:50:00,138.32,138.47,138.31,138.44,7292.0,136.8154,136.9638,136.8055,136.9341,7292.0
2023-07-28 15:00:00,138.47,138.47,138.37,138.37,11076.0,136.9638,136.9638,136.8648,136.8648,11076.0
2023-07-28 15:10:00,138.37,138.42,138.31,138.31,13324.0,136.8648,136.9143,136.8055,136.8055,13324.0
2023-07-28 15:20:00,138.31,138.38,138.22,138.22,19938.0,136.8055,136.8747,136.7165,136.7165,19938.0
2023-07-28 15:30:00,138.21,138.28,138.13,138.15,34944.0,136.7066,136.7758,136.6275,136.6472,34944.0
2023-07-28 15:40:00,138.13,138.22,137.91,137.91,30016.0,136.6275,136.7165,136.4098,136.4098,30016.0
2023-07-28 15:50:00,137.9,138.09,137.81,137.85,183909.0,136.4,136.5879,136.3109,136.3505,183909.0
2023-07-31 09:30:00,137.55,137.87,137.02,137.27,56644.0,136.0538,136.3703,135.5295,135.7768,56644.0
2023-07-31 09:40:00,137.34,138.05,137.3,137.73,23837.0,135.846,136.5483,135.8065,136.2318,23837.0
2023-07-31 09:50:00,137.76,137.76,137.07,137.16,15232.0,136.2615,136.2615,135.579,135.668,15232.0
2023-07-31 10:00:00,137.17,137.19,137.0,137.08,20042.0,135.6779,135.6977,135.5097,135.5889,20042.0
2023-07-31 10:10:00,137.09,137.17,136.91,136.96,15791.0,135.5988,135.6779,135.4207,135.4702,15791.0
2023-07-31 10:20:00,136.97,137.18,136.96,137.03,18226.0,135.4801,135.6878,135.4702,135.5394,18226.0
2023-07-31 10:30:00,137.03,137.19,136.96,137.18,30601.0,135.5394,135.6977,135.4702,135.6878,30601.0
2023-07-31 10:40:00,137.18,137.22,137.04,137.19,34457.0,135.6878,135.7274,135.5493,135.6977,34457.0
2023-07-31 10:50:00,137.19,137.66,137.16,137.66,30972.0,135.6977,136.1626,135.668,136.1626,30972.0
2023-07-31 11:00:00,137.65,137.65,137.4,137.45,24948.0,136.1527,136.1527,135.9054,135.9549,24948.0
2023-07-31 11:10:00,137.47,137.47,137.34,137.38,13474.0,135.9746,135.9746,135.846,135.8856,13474.0
2023-07-31 11:20:00,137.42,137.42,137.19,137.27,15045.0,135.9252,135.9252,135.6977,135.7768,15045.0
2023-07-31 11:30:00,137.27,137.28,137.0,137.08,16110.0,135.7768,135.7867,135.5097,135.5889,16110.0
2023-07-31 11:40:00,137.09,137.3,137.0,137.3,21950.0,135.5988,135.8065,135.5097,135.8065,21950.0
2023-07-31 11:50:00,137.31,137.31,136.91,136.96,12235.0,135.8164,135.8164,135.4207,135.4702,12235.0
2023-07-31 12:00:00,136.96,137.04,136.8,136.85,22391.0,135.4702,135.5493,135.3119,135.3614,22391.0
2023-07-31 12:10:00,136.82,136.92,136.76,136.87,24402.0,135.3317,135.4306,135.2724,135.3812,24402.0
2023-07-31 12:20:00,136.89,137.0,136.75,136.98,29564.0,135.4009,135.5097,135.2625,135.49,29564.0
2023-07-31 12:30:00,136.98,137.0,136.74,136.75,18677.0,135.49,135.5097,135.2526,135.2625,18677.0
2023-07-31 12:40:00,136.75,136.77,136.5,136.52,21681.0,135.2625,135.2823,135.0152,135.035,21681.0
2023-07-31 12:50:00,136.52,136.54,136.43,136.54,23254.0,135.035,135.0548,134.9459,135.0548,23254.0
2023-07-31 13:00:00,136.52,136.68,136.42,136.68,12360.0,135.035,135.1932,134.9361,135.1932,12360.0
2023-07-31 13:10:00,136.72,136.72,136.43,136.43,17404.0,135.2328,135.2328,134.9459,134.9459,17404.0
2023-07-31 13:20:00,136.44,136.65,136.42,136.6,13789.0,134.9558,135.1636,134.9361,135.1141,13789.0
2023-07-31 13:30:00,136.63,136.66,136.54,136.65,16002.0,135.1438,135.1734,135.0548,135.1636,16002.0
2023-07-31 13:40:00,136.65,136.66,136.56,136.59,13833.0,135.1636,135.1734,135.0745,135.1042,13833.0
2023-07-31 13:50:00,136.6,136.77,136.43,136.46,35026.0,135.1141,135.2823,134.9459,134.9756,35026.0
2023-07-31 14:00:00,136.47,136.55,136.26,136.29,25561.0,134.9855,135.0646,134.7778,134.8075,25561.0
2023-07-31 14:10:00,136.28,136.38,136.2,136.23,17093.0,134.7976,134.8965,134.7185,134.7481,17093.0
2023-07-31 14:20:00,136.19,136.3,136.17,136.18,13538.0,134.7086,134.8174,134.6888,134.6987,13538.0
2023-07-31 14:30:00,136.16,136.18,136.06,136.12,23754.0,134.6789,134.6987,134.58,134.6393,23754.0
2023-07-31 14:40:00,136.11,136.23,136.09,136.13,17197.0,134.6294,134.7481,134.6096,134.6492,17197.0
2023-07-31 14:50:00,136.12,136.3,136.1,136.27,25111.0,134.6393,134.8174,134.6195,134.7877,25111.0
2023-07-31 15:00:00,136.28,136.3,136.14,136.22,19303.0,134.7976,134.8174,134.6591,134.7382,19303.0
2023-07-31 15:10:00,136.19,136.24,136.07,136.12,19315.0,134.7086,134.758,134.5899,134.6393,19315.0
2023-07-31 15:20:00,136.12,136.29,136.1,136.25,26594.0,134.6393,134.8075,134.6195,134.7679,26594.0
2023-07-31 15:30:00,136.25,136.3,135.84,135.84,31011.0,134.7679,134.8174,134.3624,134.3624,31011.0
2023-07-31 15:40:00,135.86,135.99,135.84,135.88,54509.0,134.3821,134.5107,134.3624,134.4019,54509.0
2023-07-31 15:50:00,135.88,136.36,135.87,136.35,219336.0,134.4019,134.8767,134.392,134.8668,219336.0
2023-08-01 09:30:00,135.66,136.31,135.46,136.21,50303.0,134.1843,134.8273,133.9865,134.7283,50303.0
2023-08-01 09:40:00,136.28,136.61,135.82,135.88,25074.0,134.7976,135.124,134.3426,134.4019,25074.0
2023-08-01 09:50:00,135.89,136.4,135.76,136.4,37172.0,134.4118,134.9163,134.2832,134.9163,37172.0
2023-08-01 10:00:00,136.41,137.35,136.36,137.13,57660.0,134.9262,135.8559,134.8767,135.6383,57660.0
2023-08-01 10:10:00,137.14,137.14,136.18,136.23,23449.0,135.6482,135.6482,134.6987,134.7481,23449.0
2023-08-01 10:20:00,136.22,136.49,136.1,136.42,14829.0,134.7382,135.0053,134.6195,134.9361,14829.0
2023-08-01 10:30:00,136.38,136.62,136.31,136.56,20246.0,134.8965,135.1339,134.8273,135.0745,20246.0
2023-08-01 10:40:00,136.56,136.69,136.49,136.69,14770.0,135.0745,135.2031,135.0053,135.2031,14770.0
2023-08-01 10:50:00,136.69,136.79,136.55,136.63,16502.0,135.2031,135.302,135.0646,135.1438,16502.0
2023-08-01 11:00:00,136.64,136.71,136.51,136.55,16794.0,135.1537,135.2229,135.0251,135.0646,16794.0
2023-08-01 11:10:00,136.55,136.55,136.15,136.27,15851.0,135.0646,135.0646,134.669,134.7877,15851.0
2023-08-01 11:20:00,136.27,136.3,136.13,136.18,12748.0,134.7877,134.8174,134.6492,134.6987,12748.0
2023-08-01 11:30:00,136.18,136.27,136.01,136.21,11521.0,134.6987,134.7877,134.5305,134.7283,11521.0
2023-08-01 11:40:00,136.21,136.21,136.01,136.19,17001.0,134.7283,134.7283,134.5305,134.7086,17001.0
2023-08-01 11:50:00,136.14,136.31,136.04,136.19,13269.0,134.6591,134.8273,134.5602,134.7086,13269.0
2023-08-01 12:00:00,136.16,136.2,136.02,136.15,11203.0,134.6789,134.7185,134.5404,134.669,11203.0
2023-08-01 12:10:00,136.15,136.3,136.07,136.08,12956.0,134.669,134.8174,134.5899,134.5998,12956.0
2023-08-01 12:20:00,136.07,136.14,135.94,135.95,12597.0,134.5899,134.6591,134.4613,134.4712,12597.0
2023-08-01 12:30:00,135.94,136.18,135.9,136.12,13335.0,134.4613,134.6987,134.4217,134.6393,13335.0
2023-08-01 12:40:00,136.13,136.34,136.11,136.15,13418.0,134.6492,134.8569,134.6294,134.669,13418.0
2023-08-01 12:50:00,136.25,136.34,136.17,136.27,16610.0,134.7679,134.8569,134.6888,134.7877,16610.0
2023-08-01 13:00:00,136.28,136.43,136.27,136.31,14648.0,134.7976,134.9459,134.7877,134.8273,14648.0
2023-08-01 13:10:00,136.31,136.54,136.27,136.36,27571.0,134.8273,135.0548,134.7877,134.8767,27571.0
2023-08-01 13:20:00,136.36,136.39,136.18,136.21,14474.0,134.8767,134.9064,134.6987,134.7283,14474.0
2023-08-01 13:30:00,136.2,136.25,136.07,136.09,16797.0,134.7185,134.7679,134.5899,134.6096,16797.0
2023-08-01 13:40:00,136.09,136.36,136.06,136.34,17067.0,134.6096,134.8767,134.58,134.8569,17067.0
2023-08-01 13:50:00,136.34,136.51,136.28,136.4,37185.0,134.8569,135.0251,134.7976,134.9163,37185.0
2023-08-01 14:00:00,136.41,136.54,136.35,136.46,39007.0,134.9262,135.0548,134.8668,134.9756,39007.0
2023-08-01 14:10:00,136.46,136.46,136.24,136.39,14948.0,134.9756,134.9756,134.758,134.9064,14948.0
2023-08-01 14:20:00,136.41,136.44,136.28,136.38,16327.0,134.9262,134.9558,134.7976,134.8965,16327.0
2023-08-01 14:30:00,136.39,136.65,136.37,136.56,30565.0,134.9064,135.1636,134.8866,135.0745,30565.0
2023-08-01 14:40:00,136.56,136.67,136.5,136.62,41331.0,135.0745,135.1833,135.0152,135.1339,41331.0
2023-08-01 14:50:00,136.62,136.62,136.48,136.5,19587.0,135.1339,135.1339,134.9954,135.0152,19587.0
2023-08-01 15:00:00,136.49,136.68,136.43,136.62,32787.0,135.0053,135.1932,134.9459,135.1339,32787.0
2023-08-01 15:10:00,136.61,136.64,136.49,136.62,24164.0,135.124,135.1537,135.0053,135.1339,24164.0
2023-08-01 15:20:00,136.63,136.78,136.61,136.78,37527.0,135.1438,135.2921,135.124,135.2921,37527.0
2023-08-01 15:30:00,136.78,136.78,136.46,136.51,60313.0,135.2921,135.2921,134.9756,135.0251,60313.0
2023-08-01 15:40:00,136.51,136.52,136.26,136.28,93630.0,135.0251,135.035,134.7778,134.7976,93630.0
2023-08-01 15:50:00,136.28,136.34,136.03,136.21,183012.0,134.7976,134.8569,134.5503,134.7283,183012.0
2023-08-02 09:30:00,130.0,130.14,126.09,127.87,379933.0,128.5859,128.7244,124.7184,126.4791,379933.0
2023-08-02 09:40:00,128.0,128.52,127.07,128.06,171930.0,126.6076,127.122,125.6878,126.667,171930.0
2023-08-02 09:50:00,128.02,128.2,126.11,126.13,133514.0,126.6274,126.8055,124.7382,124.758,133514.0
2023-08-02 10:00:00,126.13,126.7,125.98,126.41,108254.0,124.758,125.3218,124.6096,125.0349,108254.0
2023-08-02 10:10:00,126.4,127.77,126.27,127.67,87169.0,125.0251,126.3801,124.8965,126.2812,87169.0
2023-08-02 10:20:00,127.58,128.09,127.29,127.9,73845.0,126.1922,126.6967,125.9054,126.5087,73845.0
2023-08-02 10:30:00,127.9,128.35,127.69,127.92,61713.0,126.5087,126.9538,126.301,126.5285,61713.0
2023-08-02 10:40:00,127.93,128.04,126.75,126.75,66238.0,126.5384,126.6472,125.3712,125.3712,66238.0
2023-08-02 10:50:00,126.72,127.19,126.68,126.92,49514.0,125.3416,125.8065,125.302,125.5394,49514.0
2023-08-02 11:00:00,126.93,126.96,126.36,126.36,55186.0,125.5493,125.579,124.9855,124.9855,55186.0
2023-08-02 11:10:00,126.37,127.27,126.36,127.23,56527.0,124.9954,125.8856,124.9855,125.846,56527.0
2023-08-02 11:20:00,127.23,127.47,126.96,127.31,83234.0,125.846,126.0834,125.579,125.9252,83234.0
2023-08-02 11:30:00,127.32,127.73,127.24,127.29,51836.0,125.935,126.3406,125.8559,125.9054,51836.0
2023-08-02 11:40:00,127.29,127.48,126.75,126.94,40737.0,125.9054,126.0933,125.3712,125.5592,40737.0
2023-08-02 11:50:00,126.95,127.23,126.84,127.0,36530.0,125.5691,125.846,125.4603,125.6185,36530.0
2023-08-02 12:00:00,127.02,127.45,126.96,127.25,26985.0,125.6383,126.0636,125.579,125.8658,26985.0
2023-08-02 12:10:00,127.25,127.4,127.13,127.16,21482.0,125.8658,126.0142,125.7471,125.7768,21482.0
2023-08-02 12:20:00,127.18,127.38,127.0,127.06,33929.0,125.7966,125.9944,125.6185,125.6779,33929.0
2023-08-02 12:30:00,127.03,127.14,126.94,127.07,30889.0,125.6482,125.757,125.5592,125.6878,30889.0
2023-08-02 12:40:00,127.04,127.36,127.01,127.31,21763.0,125.6581,125.9746,125.6284,125.9252,21763.0
2023-08-02 12:50:00,127.33,127.49,127.16,127.19,52061.0,125.9449,126.1032,125.7768,125.8065,52061.0
2023-08-02 13:00:00,127.16,127.37,126.49,126.49,51540.0,125.7768,125.9845,125.1141,125.1141,51540.0
2023-08-02 13:10:00,126.49,126.72,126.38,126.69,25608.0,125.1141,125.3416,125.0053,125.3119,25608.0
2023-08-02 13:20:00,126.66,126.66,126.37,126.52,30540.0,125.2822,125.2822,124.9954,125.1437,30540.0
2023-08-02 13:30:00,126.5,126.59,126.22,126.49,26968.0,125.124,125.213,124.847,125.1141,26968.0
2023-08-02 13:40:00,126.5,126.67,126.48,126.55,25277.0,125.124,125.2921,125.1042,125.1734,25277.0
2023-08-02 13:50:00,126.48,126.83,126.45,126.82,121626.0,125.1042,125.4504,125.0745,125.4405,121626.0
2023-08-02 14:00:00,126.84,126.94,126.53,126.6,25628.0,125.4603,125.5592,125.1536,125.2229,25628.0
2023-08-02 14:10:00,126.6,126.66,126.48,126.53,42925.0,125.2229,125.2822,125.1042,125.1536,42925.0
2023-08-02 14:20:00,126.52,126.61,126.48,126.53,43093.0,125.1437,125.2328,125.1042,125.1536,43093.0
2023-08-02 14:30:00,126.53,126.79,126.48,126.78,37035.0,125.1536,125.4108,125.1042,125.4009,37035.0
2023-08-02 14:40:00,126.78,126.86,126.49,126.49,45836.0,125.4009,125.48,125.1141,125.1141,45836.0
2023-08-02 14:50:00,126.52,126.56,126.33,126.46,33911.0,125.1437,125.1833,124.9558,125.0844,33911.0
2023-08-02 15:00:00,126.46,126.48,126.12,126.12,38365.0,125.0844,125.1042,124.7481,124.7481,38365.0
2023-08-02 15:10:00,126.13,126.39,126.11,126.31,49912.0,124.758,125.0152,124.7382,124.936,49912.0
2023-08-02 15:20:00,126.33,126.39,125.82,125.83,51138.0,124.9558,125.0152,124.4514,124.4613,51138.0
2023-08-02 15:30:00,125.83,125.86,125.5,125.57,109416.0,124.4613,124.4909,124.1348,124.2041,109416.0
2023-08-02 15:40:00,125.57,125.64,125.47,125.64,131286.0,124.2041,124.2733,124.1052,124.2733,131286.0
2023-08-02 15:50:00,125.62,126.48,125.62,126.31,400550.0,124.2535,125.1042,124.2535,124.936,400550.0
2023-08-03 09:30:00,125.61,126.85,125.15,126.13,111708.0,124.2436,125.4702,123.7886,124.758,111708.0
2023-08-03 09:40:00,126.19,126.69,125.71,125.86,54986.0,124.8173,125.3119,124.3426,124.4909,54986.0
2023-08-03 09:50:00,125.92,125.96,125.11,125.11,48850.0,124.5503,124.5898,123.7491,123.7491,48850.0
2023-08-03 10:00:00,125.25,125.91,125.13,125.3,36835.0,123.8876,124.5404,123.7689,123.937,36835.0
2023-08-03 10:10:00,125.3,125.49,124.92,125.19,89760.0,123.937,124.125,123.5612,123.8282,89760.0
2023-08-03 10:20:00,125.17,125.35,124.96,125.04,82269.0,123.8084,123.9865,123.6007,123.6798,82269.0
2023-08-03 10:30:00,125.04,125.16,124.8,125.01,52061.0,123.6798,123.7985,123.4425,123.6502,52061.0
2023-08-03 10:40:00,124.98,125.06,124.65,124.85,36340.0,123.6205,123.6996,123.2941,123.4919,36340.0
2023-08-03 10:50:00,124.85,125.08,124.6,124.97,36802.0,123.4919,123.7194,123.2446,123.6106,36802.0
2023-08-03 11:00:00,124.98,125.14,124.86,124.91,30852.0,123.6205,123.7788,123.5018,123.5513,30852.0
2023-08-03 11:10:00,124.93,125.17,124.87,125.07,29843.0,123.571,123.8084,123.5117,123.7095,29843.0
2023-08-03 11:20:00,125.07,125.39,124.99,125.17,96545.0,123.7095,124.026,123.6304,123.8084,96545.0
2023-08-03 11:30:00,125.2,125.22,124.5,124.55,77339.0,123.8381,123.8579,123.1457,123.1952,77339.0
2023-08-03 11:40:00,124.55,124.71,124.46,124.49,38868.0,123.1952,123.3534,123.1062,123.1358,38868.0
2023-08-03 11:50:00,124.49,125.22,124.49,124.96,60446.0,123.1358,123.8579,123.1358,123.6007,60446.0
2023-08-03 12:00:00,125.0,125.04,124.83,124.86,24226.0,123.6403,123.6798,123.4721,123.5018,24226.0
2023-08-03 12:10:00,124.86,124.87,124.64,124.85,25914.0,123.5018,123.5117,123.2842,123.4919,25914.0
2023-08-03 12:20:00,124.83,124.85,124.69,124.77,24743.0,123.4721,123.4919,123.3337,123.4128,24743.0
2023-08-03 12:30:00,124.78,124.79,124.67,124.73,31420.0,123.4227,123.4326,123.3139,123.3732,31420.0
2023-08-03 12:40:00,124.73,124.95,124.73,124.93,19300.0,123.3732,123.5908,123.3732,123.571,19300.0
2023-08-03 12:50:00,124.94,124.99,124.86,124.88,25603.0,123.5809,123.6304,123.5018,123.5216,25603.0
2023-08-03 13:00:00,124.88,124.97,124.73,124.78,28008.0,123.5216,123.6106,123.3732,123.4227,28008.0
2023-08-03 13:10:00,124.8,124.81,124.68,124.74,33840.0,123.4425,123.4523,123.3238,123.3831,33840.0
2023-08-03 13:20:00,124.75,125.02,124.75,124.91,156774.0,123.393,123.6601,123.393,123.5513,156774.0
2023-08-03 13:30:00,124.9,125.01,124.85,124.87,18873.0,123.5414,123.6502,123.4919,123.5117,18873.0
2023-08-03 13:40:00,124.88,124.88,124.73,124.83,18031.0,123.5216,123.5216,123.3732,123.4721,18031.0
2023-08-03 13:50:00,124.81,124.88,124.7,124.72,16773.0,123.4523,123.5216,123.3435,123.3633,16773.0
2023-08-03 14:00:00,124.71,124.77,124.64,124.73,19414.0,123.3534,123.4128,123.2842,123.3732,19414.0
2023-08-03 14:10:00,124.75,124.8,124.44,124.44,19211.0,123.393,123.4425,123.0864,123.0864,19211.0
2023-08-03 14:20:00,124.41,124.64,124.38,124.58,27875.0,123.0567,123.2842,123.027,123.2248,27875.0
2023-08-03 14:30:00,124.58,124.65,124.15,124.29,26436.0,123.2248,123.2941,122.7995,122.938,26436.0
2023-08-03 14:40:00,124.28,124.65,124.28,124.6,27775.0,122.9281,123.2941,122.9281,123.2446,27775.0
2023-08-03 14:50:00,124.63,124.7,124.52,124.55,26825.0,123.2743,123.3435,123.1655,123.1952,26825.0
2023-08-03 15:00:00,124.56,124.61,124.38,124.43,27624.0,123.2051,123.2545,123.027,123.0765,27624.0
2023-08-03 15:10:00,124.41,124.41,124.23,124.31,39443.0,123.0567,123.0567,122.8787,122.9578,39443.0
2023-08-03 15:20:00,124.3,124.42,124.15,124.31,96120.0,122.9479,123.0666,122.7995,122.9578,96120.0
2023-08-03 15:30:00,124.29,124.35,124.06,124.12,228626.0,122.938,122.9974,122.7105,122.7699,228626.0
2023-08-03 15:40:00,124.12,124.19,123.73,123.85,106012.0,122.7699,122.8391,122.3841,122.5028,106012.0
2023-08-03 15:50:00,123.83,124.03,123.72,123.83,421039.0,122.483,122.6808,122.3742,122.483,421039.0
2023-08-04 09:30:00,124.42,124.42,123.7,124.05,40217.0,123.0666,123.0666,122.3544,122.7006,40217.0
2023-08-04 09:40:00,124.04,124.31,123.47,123.48,36197.0,122.6907,122.9578,122.1269,122.1368,36197.0
2023-08-04 09:50:00,123.52,123.76,123.08,123.16,24393.0,122.1764,122.4138,121.7412,121.8203,24393.0
2023-08-04 10:00:00,123.18,123.53,123.02,123.02,32805.0,121.8401,122.1863,121.6818,121.6818,32805.0
2023-08-04 10:10:00,123.03,123.33,122.9,123.25,62820.0,121.6917,121.9884,121.5631,121.9093,62820.0
2023-08-04 10:20:00,123.28,123.78,123.14,123.77,51471.0,121.939,122.4336,121.8005,122.4237,51471.0
2023-08-04 10:30:00,123.79,123.86,123.71,123.78,34542.0,122.4434,122.5127,122.3643,122.4336,34542.0
2023-08-04 10:40:00,123.76,124.08,123.76,124.01,30207.0,122.4138,122.7303,122.4138,122.6611,30207.0
2023-08-04 10:50:00,123.99,124.03,123.86,123.89,26045.0,122.6413,122.6808,122.5127,122.5424,26045.0
2023-08-04 11:00:00,123.9,123.99,123.74,123.95,44270.0,122.5522,122.6413,122.394,122.6017,44270.0
2023-08-04 11:10:00,123.97,124.2,123.89,123.91,23517.0,122.6215,122.849,122.5424,122.5621,23517.0
2023-08-04 11:20:00,123.9,124.05,123.89,124.0,30552.0,122.5522,122.7006,122.5424,122.6512,30552.0
2023-08-04 11:30:00,124.02,124.24,123.93,124.02,35308.0,122.6709,122.8885,122.5819,122.6709,35308.0
2023-08-04 11:40:00,124.05,124.2,123.89,123.91,66881.0,122.7006,122.849,122.5424,122.5621,66881.0
2023-08-04 11:50:00,123.89,124.04,123.74,123.82,18662.0,122.5424,122.6907,122.394,122.4731,18662.0
2023-08-04 12:00:00,123.8,123.87,123.63,123.77,20655.0,122.4533,122.5226,122.2852,122.4237,20655.0
2023-08-04 12:10:00,123.76,123.88,123.76,123.83,26160.0,122.4138,122.5325,122.4138,122.483,26160.0
2023-08-04 12:20:00,123.83,123.87,123.68,123.71,80947.0,122.483,122.5226,122.3346,122.3643,80947.0
2023-08-04 12:30:00,123.73,123.88,123.6,123.82,24586.0,122.3841,122.5325,122.2555,122.4731,24586.0
2023-08-04 12:40:00,123.85,123.93,123.81,123.88,17790.0,122.5028,122.5819,122.4632,122.5325,17790.0
2023-08-04 12:50:00,123.88,123.9,123.55,123.55,17749.0,122.5325,122.5522,122.2061,122.2061,17749.0
2023-08-04 13:00:00,123.58,123.78,123.56,123.63,20053.0,122.2357,122.4336,122.2159,122.2852,20053.0
2023-08-04 13:10:00,123.65,123.72,123.57,123.69,16496.0,122.305,122.3742,122.2258,122.3445,16496.0
2023-08-04 13:20:00,123.7,123.82,123.59,123.75,21474.0,122.3544,122.4731,122.2456,122.4039,21474.0
2023-08-04 13:30:00,123.74,123.82,123.64,123.68,25203.0,122.394,122.4731,122.2951,122.3346,25203.0
2023-08-04 13:40:00,123.67,123.73,123.61,123.7,18440.0,122.3247,122.3841,122.2654,122.3544,18440.0
2023-08-04 13:50:00,123.7,123.72,123.58,123.63,22690.0,122.3544,122.3742,122.2357,122.2852,22690.0
2023-08-04 14:00:00,123.6,123.61,123.22,123.31,30849.0,122.2555,122.2654,121.8796,121.9687,30849.0
2023-08-04 14:10:00,123.31,123.31,123.02,123.08,29575.0,121.9687,121.9687,121.6818,121.7412,29575.0
2023-08-04 14:20:00,123.06,123.06,122.84,122.87,24413.0,121.7214,121.7214,121.5038,121.5335,24413.0
2023-08-04 14:30:00,122.86,122.91,122.71,122.72,25953.0,121.5236,121.573,121.3752,121.3851,25953.0
2023-08-04 14:40:00,122.72,122.79,122.61,122.72,31666.0,121.3851,121.4543,121.2763,121.3851,31666.0
2023-08-04 14:50:00,122.74,122.76,122.48,122.58,23243.0,121.4049,121.4246,121.1477,121.2466,23243.0
2023-08-04 15:00:00,122.57,122.68,122.53,122.53,19661.0,121.2367,121.3455,121.1971,121.1971,19661.0
2023-08-04 15:10:00,122.54,122.85,122.54,122.72,20924.0,121.207,121.5137,121.207,121.3851,20924.0
2023-08-04 15:20:00,122.71,122.87,122.69,122.82,22367.0,121.3752,121.5335,121.3554,121.484,22367.0
2023-08-04 15:30:00,122.83,122.9,122.72,122.79,38726.0,121.4939,121.5631,121.3851,121.4543,38726.0
2023-08-04 15:40:00,122.84,122.84,122.68,122.78,53921.0,121.5038,121.5038,121.3455,121.4444,53921.0
2023-08-04 15:50:00,122.76,122.82,122.47,122.58,278098.0,121.4246,121.484,121.1378,121.2466,278098.0
2023-08-07 09:30:00,123.21,123.57,123.06,123.56,46019.0,121.8698,122.2258,121.7214,122.2159,46019.0
2023-08-07 09:40:00,123.56,123.74,122.76,122.79,48357.0,122.2159,122.394,121.4246,121.4543,48357.0
2023-08-07 09:50:00,122.78,123.1,122.71,122.96,20474.0,121.4444,121.7609,121.3752,121.6225,20474.0
2023-08-07 10:00:00,122.94,123.0,122.77,122.98,35143.0,121.6027,121.662,121.4345,121.6423,35143.0
2023-08-07 10:10:00,123.0,123.04,122.67,122.98,33563.0,121.662,121.7016,121.3356,121.6423,33563.0
2023-08-07 10:20:00,122.99,123.34,122.94,123.22,17208.0,121.6521,121.9983,121.6027,121.8796,17208.0
2023-08-07 10:30:00,123.22,123.23,123.08,123.2,23789.0,121.8796,121.8895,121.7412,121.8599,23789.0
2023-08-07 10:40:00,123.2,123.23,123.12,123.17,32058.0,121.8599,121.8895,121.7807,121.8302,32058.0
2023-08-07 10:50:00,123.17,123.25,123.11,123.2,27889.0,121.8302,121.9093,121.7708,121.8599,27889.0
2023-08-07 11:00:00,123.2,123.49,123.15,123.46,29213.0,121.8599,122.1467,121.8104,122.117,29213.0
2023-08-07 11:10:00,123.49,123.64,123.29,123.32,26167.0,122.1467,122.2951,121.9489,121.9786,26167.0
2023-08-07 11:20:00,123.33,123.49,123.25,123.49,351129.0,121.9884,122.1467,121.9093,122.1467,351129.0
2023-08-07 11:30:00,123.57,124.32,123.57,124.01,45752.0,122.2258,122.9677,122.2258,122.6611,45752.0
2023-08-07 11:40:00,124.02,124.2,124.0,124.11,42397.0,122.6709,122.849,122.6512,122.76,42397.0
2023-08-07 11:50:00,124.15,124.59,124.15,124.58,21621.0,122.7995,123.2347,122.7995,123.2248,21621.0
2023-08-07 12:00:00,124.59,124.59,124.38,124.45,17831.0,123.2347,123.2347,123.027,123.0963,17831.0
2023-08-07 12:10:00,124.47,124.65,124.43,124.45,21112.0,123.116,123.2941,123.0765,123.0963,21112.0
2023-08-07 12:20:00,124.43,124.52,124.33,124.37,10976.0,123.0765,123.1655,122.9776,123.0171,10976.0
2023-08-07 12:30:00,124.34,124.36,124.08,124.13,19842.0,122.9875,123.0072,122.7303,122.7797,19842.0
2023-08-07 12:40:00,124.14,124.2,123.97,124.02,13045.0,122.7896,122.849,122.6215,122.6709,13045.0
2023-08-07 12:50:00,124.01,124.3,124.0,124.3,17733.0,122.6611,122.9479,122.6512,122.9479,17733.0
2023-08-07 13:00:00,124.34,124.49,124.25,124.28,12246.0,122.9875,123.1358,122.8984,122.9281,12246.0
2023-08-07 13:10:00,124.35,124.52,124.25,124.3,11738.0,122.9974,123.1655,122.8984,122.9479,11738.0
2023-08-07 13:20:00,124.29,124.33,124.2,124.21,10849.0,122.938,122.9776,122.849,122.8589,10849.0
2023-08-07 13:30:00,124.24,124.43,124.21,124.32,18684.0,122.8885,123.0765,122.8589,122.9677,18684.0
2023-08-07 13:40:00,124.32,124.43,124.25,124.36,9724.0,122.9677,123.0765,122.8984,123.0072,9724.0
2023-08-07 13:50:00,124.37,124.4,124.29,124.29,10306.0,123.0171,123.0468,122.938,122.938,10306.0
2023-08-07 14:00:00,124.28,124.41,124.2,124.27,11972.0,122.9281,123.0567,122.849,122.9182,11972.0
2023-08-07 14:10:00,124.29,124.31,124.2,124.3,10327.0,122.938,122.9578,122.849,122.9479,10327.0
2023-08-07 14:20:00,124.29,124.36,124.16,124.22,8222.0,122.938,123.0072,122.8094,122.8688,8222.0
2023-08-07 14:30:00,124.22,124.42,124.21,124.35,14990.0,122.8688,123.0666,122.8589,122.9974,14990.0
2023-08-07 14:40:00,124.35,124.36,124.2,124.22,11356.0,122.9974,123.0072,122.849,122.8688,11356.0
2023-08-07 14:50:00,124.25,124.31,124.19,124.27,16400.0,122.8984,122.9578,122.8391,122.9182,16400.0
2023-08-07 15:00:00,124.26,124.32,124.2,124.2,16234.0,122.9083,122.9677,122.849,122.849,16234.0
2023-08-07 15:10:00,124.17,124.26,124.12,124.21,21114.0,122.8193,122.9083,122.7699,122.8589,21114.0
2023-08-07 15:20:00,124.21,124.31,124.19,124.27,24574.0,122.8589,122.9578,122.8391,122.9182,24574.0
2023-08-07 15:30:00,124.26,124.28,124.16,124.21,32068.0,122.9083,122.9281,122.8094,122.8589,32068.0
2023-08-07 15:40:00,124.2,124.44,124.2,124.26,53001.0,122.849,123.0864,122.849,122.9083,53001.0
2023-08-07 15:50:00,124.24,124.24,123.92,124.04,238659.0,122.8885,122.8885,122.572,122.6907,238659.0
2023-08-08 09:30:00,123.01,123.16,122.58,123.04,53939.0,121.6719,121.8203,121.2466,121.7016,53939.0
2023-08-08 09:40:00,123.02,123.39,123.02,123.31,15680.0,121.6818,122.0478,121.6818,121.9687,15680.0
2023-08-08 09:50:00,123.29,123.29,122.92,123.01,14443.0,121.9489,121.9489,121.5829,121.6719,14443.0
2023-08-08 10:00:00,123.01,123.13,122.77,122.87,16043.0,121.6719,121.7906,121.4345,121.5335,16043.0
2023-08-08 10:10:00,122.89,122.94,122.49,122.59,18706.0,121.5532,121.6027,121.1576,121.2565,18706.0
2023-08-08 10:20:00,122.59,122.91,122.51,122.9,14432.0,121.2565,121.573,121.1774,121.5631,14432.0
2023-08-08 10:30:00,122.86,123.1,122.61,122.95,24301.0,121.5236,121.7609,121.2763,121.6126,24301.0
2023-08-08 10:40:00,122.97,123.04,122.93,123.0,12404.0,121.6324,121.7016,121.5928,121.662,12404.0
2023-08-08 10:50:00,123.05,123.13,122.65,122.65,24391.0,121.7115,121.7906,121.3158,121.3158,24391.0
2023-08-08 11:00:00,122.67,123.03,122.66,122.94,12862.0,121.3356,121.6917,121.3257,121.6027,12862.0
2023-08-08 11:10:00,122.92,123.0,122.81,122.95,10561.0,121.5829,121.662,121.4741,121.6126,10561.0
2023-08-08 11:20:00,122.95,123.05,122.9,122.99,10563.0,121.6126,121.7115,121.5631,121.6521,10563.0
2023-08-08 11:30:00,123.01,123.1,122.87,123.09,11359.0,121.6719,121.7609,121.5335,121.7511,11359.0
2023-08-08 11:40:00,123.09,123.27,122.9,123.1,18531.0,121.7511,121.9291,121.5631,121.7609,18531.0
2023-08-08 11:50:00,123.13,123.22,123.05,123.12,13024.0,121.7906,121.8796,121.7115,121.7807,13024.0
2023-08-08 12:00:00,123.11,123.23,123.05,123.17,19730.0,121.7708,121.8895,121.7115,121.8302,19730.0
2023-08-08 12:10:00,123.18,123.37,123.18,123.34,14702.0,121.8401,122.028,121.8401,121.9983,14702.0
2023-08-08 12:20:00,123.35,123.38,123.18,123.22,14602.0,122.0082,122.0379,121.8401,121.8796,14602.0
2023-08-08 12:30:00,123.24,123.39,123.24,123.27,40278.0,121.8994,122.0478,121.8994,121.9291,40278.0
2023-08-08 12:40:00,123.26,123.29,123.16,123.25,18860.0,121.9192,121.9489,121.8203,121.9093,18860.0
2023-08-08 12:50:00,123.24,123.43,123.23,123.43,51137.0,121.8994,122.0874,121.8895,122.0874,51137.0
2023-08-08 13:00:00,123.45,123.56,123.29,123.32,18577.0,122.1071,122.2159,121.9489,121.9786,18577.0
2023-08-08 13:10:00,123.3,123.39,123.29,123.35,15210.0,121.9588,122.0478,121.9489,122.0082,15210.0
2023-08-08 13:20:00,123.37,123.39,122.87,122.95,14268.0,122.028,122.0478,121.5335,121.6126,14268.0
2023-08-08 13:30:00,122.93,123.0,122.84,122.97,19763.0,121.5928,121.662,121.5038,121.6324,19763.0
2023-08-08 13:40:00,122.98,123.11,122.91,123.03,8218.0,121.6423,121.7708,121.573,121.6917,8218.0
2023-08-08 13:50:00,123.0,123.06,122.88,122.9,11784.0,121.662,121.7214,121.5433,121.5631,11784.0
2023-08-08 14:00:00,122.9,122.93,122.74,122.89,13258.0,121.5631,121.5928,121.4049,121.5532,13258.0
2023-08-08 14:10:00,122.92,123.13,122.92,123.06,13086.0,121.5829,121.7906,121.5829,121.7214,13086.0
2023-08-08 14:20:00,123.06,123.06,122.92,122.93,9364.0,121.7214,121.7214,121.5829,121.5928,9364.0
2023-08-08 14:30:00,122.95,123.09,122.92,123.09,44523.0,121.6126,121.7511,121.5829,121.7511,44523.0
2023-08-08 14:40:00,123.11,123.16,122.93,123.0,16330.0,121.7708,121.8203,121.5928,121.662,16330.0
2023-08-08 14:50:00,123.03,123.21,123.0,123.09,21581.0,121.6917,121.8698,121.662,121.7511,21581.0
2023-08-08 15:00:00,123.08,123.24,123.02,123.16,23902.0,121.7412,121.8994,121.6818,121.8203,23902.0
2023-08-08 15:10:00,123.18,123.21,123.06,123.07,32280.0,121.8401,121.8698,121.7214,121.7313,32280.0
2023-08-08 15:20:00,123.07,123.13,122.92,123.1,97244.0,121.7313,121.7906,121.5829,121.7609,97244.0
2023-08-08 15:30:00,123.1,123.12,122.87,122.93,62614.0,121.7609,121.7807,121.5335,121.5928,62614.0
2023-08-08 15:40:00,122.92,123.04,122.85,123.0,54229.0,121.5829,121.7016,121.5137,121.662,54229.0
2023-08-08 15:50:00,122.99,123.13,122.49,122.6,320005.0,121.6521,121.7906,121.1576,121.2664,320005.0
2023-08-09 09:30:00,122.88,123.33,121.6,121.83,48276.0,121.5433,121.9884,120.2773,120.5048,48276.0
2023-08-09 09:40:00,121.82,121.99,121.64,121.84,19059.0,120.4949,120.663,120.3168,120.5147,19059.0
2023-08-09 09:50:00,121.84,121.93,121.58,121.74,39481.0,120.5147,120.6037,120.2575,120.4157,39481.0
2023-08-09 10:00:00,121.75,122.15,121.73,121.73,27229.0,120.4256,120.8213,120.4059,120.4059,27229.0
2023-08-09 10:10:00,121.76,122.27,121.69,122.26,39792.0,120.4355,120.94,120.3663,120.9301,39792.0
2023-08-09 10:20:00,122.26,122.26,121.88,121.94,21103.0,120.9301,120.9301,120.5542,120.6136,21103.0
2023-08-09 10:30:00,121.95,122.44,121.84,122.43,28281.0,120.6235,121.1081,120.5147,121.0982,28281.0
2023-08-09 10:40:00,122.46,122.51,122.29,122.45,17670.0,121.1279,121.1774,120.9598,121.118,17670.0
2023-08-09 10:50:00,122.39,122.45,122.16,122.18,14424.0,121.0587,121.118,120.8312,120.851,14424.0
2023-08-09 11:00:00,122.14,122.22,121.95,122.22,27816.0,120.8114,120.8905,120.6235,120.8905,27816.0
2023-08-09 11:10:00,122.21,122.45,122.06,122.19,57550.0,120.8806,121.118,120.7323,120.8608,57550.0
2023-08-09 11:20:00,122.24,122.41,122.2,122.24,27478.0,120.9103,121.0785,120.8707,120.9103,27478.0
2023-08-09 11:30:00,122.27,122.38,122.19,122.3,32365.0,120.94,121.0488,120.8608,120.9697,32365.0
2023-08-09 11:40:00,122.31,122.42,122.23,122.23,13078.0,120.9795,121.0883,120.9004,120.9004,13078.0
2023-08-09 11:50:00,122.23,122.3,122.11,122.21,13843.0,120.9004,120.9697,120.7817,120.8806,13843.0
2023-08-09 12:00:00,122.2,122.2,121.93,121.96,25374.0,120.8707,120.8707,120.6037,120.6333,25374.0
2023-08-09 12:10:00,121.97,122.02,121.44,121.93,54789.0,120.6432,120.6927,120.119,120.6037,54789.0
2023-08-09 12:20:00,121.91,121.92,121.58,121.67,18338.0,120.5839,120.5938,120.2575,120.3465,18338.0
2023-08-09 12:30:00,121.65,121.76,121.55,121.56,14118.0,120.3267,120.4355,120.2278,120.2377,14118.0
2023-08-09 12:40:00,121.55,122.11,121.53,122.11,11541.0,120.2278,120.7817,120.208,120.7817,11541.0
2023-08-09 12:50:00,122.09,122.12,121.85,121.96,29413.0,120.7619,120.7916,120.5245,120.6333,29413.0
2023-08-09 13:00:00,121.96,122.18,121.88,122.14,12928.0,120.6333,120.851,120.5542,120.8114,12928.0
2023-08-09 13:10:00,122.12,122.26,122.06,122.24,12856.0,120.7916,120.9301,120.7323,120.9103,12856.0
2023-08-09 13:20:00,122.23,122.28,122.05,122.11,16017.0,120.9004,120.9499,120.7224,120.7817,16017.0
2023-08-09 13:30:00,122.12,122.21,122.07,122.12,12332.0,120.7916,120.8806,120.7422,120.7916,12332.0
2023-08-09 13:40:00,122.14,122.18,121.98,122.06,14595.0,120.8114,120.851,120.6531,120.7323,14595.0
2023-08-09 13:50:00,122.07,122.09,121.95,122.09,13904.0,120.7422,120.7619,120.6235,120.7619,13904.0
2023-08-09 14:00:00,122.08,122.15,122.0,122.12,15831.0,120.752,120.8213,120.6729,120.7916,15831.0
2023-08-09 14:10:00,122.12,122.41,122.11,122.35,14664.0,120.7916,121.0785,120.7817,121.0191,14664.0
2023-08-09 14:20:00,122.36,122.44,122.32,122.42,20723.0,121.029,121.1081,120.9894,121.0883,20723.0
2023-08-09 14:30:00,122.43,122.66,122.42,122.66,19307.0,121.0982,121.3257,121.0883,121.3257,19307.0
2023-08-09 14:40:00,122.66,122.72,122.47,122.6,26943.0,121.3257,121.3851,121.1378,121.2664,26943.0
2023-08-09 14:50:00,122.59,122.69,122.54,122.63,16741.0,121.2565,121.3554,121.207,121.2961,16741.0
2023-08-09 15:00:00,122.62,122.64,122.48,122.5,32132.0,121.2862,121.306,121.1477,121.1675,32132.0
2023-08-09 15:10:00,122.51,122.76,122.48,122.72,25529.0,121.1774,121.4246,121.1477,121.3851,25529.0
2023-08-09 15:20:00,122.71,122.8,122.66,122.73,20849.0,121.3752,121.4642,121.3257,121.395,20849.0
2023-08-09 15:30:00,122.74,122.74,122.21,122.22,32495.0,121.4049,121.4049,120.8806,120.8905,32495.0
2023-08-09 15:40:00,122.22,122.29,121.91,121.97,34702.0,120.8905,120.9598,120.5839,120.6432,34702.0
2023-08-09 15:50:00,121.94,122.1,121.85,121.89,162073.0,120.6136,120.7718,120.5245,120.5641,162073.0
2023-08-10 09:30:00,123.08,123.62,122.78,123.02,35030.0,121.7412,122.2753,121.4444,121.6818,35030.0
2023-08-10 09:40:00,123.11,123.23,122.73,123.1,13025.0,121.7708,121.8895,121.395,121.7609,13025.0
2023-08-10 09:50:00,123.12,123.55,123.1,123.47,18727.0,121.7807,122.2061,121.7609,122.1269,18727.0
2023-08-10 10:00:00,123.5,123.67,123.06,123.11,14236.0,122.1566,122.3247,121.7214,121.7708,14236.0
2023-08-10 10:10:00,123.11,123.16,122.8,123.16,14754.0,121.7708,121.8203,121.4642,121.8203,14754.0
2023-08-10 10:20:00,123.16,123.27,123.09,123.21,14081.0,121.8203,121.9291,121.7511,121.8698,14081.0
2023-08-10 10:30:00,123.2,123.28,122.82,122.83,9326.0,121.8599,121.939,121.484,121.4939,9326.0
2023-08-10 10:40:00,122.82,122.88,122.59,122.62,15228.0,121.484,121.5433,121.2565,121.2862,15228.0
2023-08-10 10:50:00,122.63,122.88,122.62,122.88,29260.0,121.2961,121.5433,121.2862,121.5433,29260.0
2023-08-10 11:00:00,122.87,122.87,122.41,122.49,17081.0,121.5335,121.5335,121.0785,121.1576,17081.0
2023-08-10 11:10:00,122.45,122.56,122.31,122.51,19301.0,121.118,121.2268,120.9795,121.1774,19301.0
2023-08-10 11:20:00,122.5,122.71,122.43,122.66,17566.0,121.1675,121.3752,121.0982,121.3257,17566.0
2023-08-10 11:30:00,122.63,122.71,122.55,122.57,13409.0,121.2961,121.3752,121.2169,121.2367,13409.0
2023-08-10 11:40:00,122.54,122.59,122.3,122.35,16090.0,121.207,121.2565,120.9697,121.0191,16090.0
2023-08-10 11:50:00,122.34,122.53,122.13,122.53,19262.0,121.0092,121.1971,120.8015,121.1971,19262.0
2023-08-10 12:00:00,122.53,122.56,122.38,122.41,14323.0,121.1971,121.2268,121.0488,121.0785,14323.0
2023-08-10 12:10:00,122.45,122.45,122.29,122.33,14544.0,121.118,121.118,120.9598,120.9993,14544.0
2023-08-10 12:20:00,122.33,122.39,122.02,122.2,14798.0,120.9993,121.0587,120.6927,120.8707,14798.0
2023-08-10 12:30:00,122.2,122.34,122.12,122.34,18252.0,120.8707,121.0092,120.7916,121.0092,18252.0
2023-08-10 12:40:00,122.32,122.39,122.24,122.31,13092.0,120.9894,121.0587,120.9103,120.9795,13092.0
2023-08-10 12:50:00,122.3,122.3,122.03,122.14,15208.0,120.9697,120.9697,120.7026,120.8114,15208.0
2023-08-10 13:00:00,122.14,122.32,122.13,122.27,16604.0,120.8114,120.9894,120.8015,120.94,16604.0
2023-08-10 13:10:00,122.24,122.28,122.1,122.11,9258.0,120.9103,120.9499,120.7718,120.7817,9258.0
2023-08-10 13:20:00,122.12,122.14,121.98,122.0,15996.0,120.7916,120.8114,120.6531,120.6729,15996.0
2023-08-10 13:30:00,121.99,122.0,121.8,121.83,13512.0,120.663,120.6729,120.4751,120.5048,13512.0
2023-08-10 13:40:00,121.81,121.91,121.73,121.86,10269.0,120.485,120.5839,120.4059,120.5344,10269.0
2023-08-10 13:50:00,121.84,121.89,121.54,121.64,9889.0,120.5147,120.5641,120.2179,120.3168,9889.0
2023-08-10 14:00:00,121.63,121.95,121.61,121.88,14460.0,120.3069,120.6235,120.2872,120.5542,14460.0
2023-08-10 14:10:00,121.87,121.96,121.76,121.95,12804.0,120.5443,120.6333,120.4355,120.6235,12804.0
2023-08-10 14:20:00,121.96,122.06,121.91,122.03,14037.0,120.6333,120.7323,120.5839,120.7026,14037.0
2023-08-10 14:30:00,122.05,122.05,121.89,122.03,11643.0,120.7224,120.7224,120.5641,120.7026,11643.0
2023-08-10 14:40:00,122.02,122.05,121.91,121.97,14499.0,120.6927,120.7224,120.5839,120.6432,14499.0
2023-08-10 14:50:00,121.95,122.16,121.95,122.16,9893.0,120.6235,120.8312,120.6235,120.8312,9893.0
2023-08-10 15:00:00,122.17,122.18,121.9,121.98,14375.0,120.8411,120.851,120.574,120.6531,14375.0
2023-08-10 15:10:00,122.0,122.02,121.86,121.87,18352.0,120.6729,120.6927,120.5344,120.5443,18352.0
2023-08-10 15:20:00,121.87,121.94,121.75,121.94,20639.0,120.5443,120.6136,120.4256,120.6136,20639.0
2023-08-10 15:30:00,121.94,122.02,121.83,121.87,35123.0,120.6136,120.6927,120.5048,120.5443,35123.0
2023-08-10 15:40:00,121.87,121.93,121.7,121.81,34818.0,120.5443,120.6037,120.3762,120.485,34818.0
2023-08-10 15:50:00,121.8,122.31,121.74,122.26,166029.0,120.4751,120.9795,120.4157,120.9301,166029.0
2023-08-11 09:30:00,121.59,121.59,121.09,121.59,19530.0,120.2674,120.2674,119.7728,120.2674,19530.0
2023-08-11 09:40:00,121.57,121.72,121.3,121.56,21870.0,120.2476,120.396,119.9805,120.2377,21870.0
2023-08-11 09:50:00,121.61,121.91,121.55,121.91,15641.0,120.2872,120.5839,120.2278,120.5839,15641.0
2023-08-11 10:00:00,121.92,122.0,121.67,121.79,15881.0,120.5938,120.6729,120.3465,120.4652,15881.0
2023-08-11 10:10:00,121.81,121.94,121.66,121.94,21434.0,120.485,120.6136,120.3366,120.6136,21434.0
2023-08-11 10:20:00,122.0,122.16,122.0,122.14,23240.0,120.6729,120.8312,120.6729,120.8114,23240.0
2023-08-11 10:30:00,122.12,122.35,122.04,122.35,17926.0,120.7916,121.0191,120.7125,121.0191,17926.0
2023-08-11 10:40:00,122.33,122.38,122.15,122.22,13462.0,120.9993,121.0488,120.8213,120.8905,13462.0
2023-08-11 10:50:00,122.25,122.25,121.9,121.93,7456.0,120.9202,120.9202,120.574,120.6037,7456.0
2023-08-11 11:00:00,121.93,121.97,121.71,121.74,14338.0,120.6037,120.6432,120.3861,120.4157,14338.0
2023-08-11 11:10:00,121.72,121.72,121.49,121.51,11869.0,120.396,120.396,120.1685,120.1882,11869.0
2023-08-11 11:20:00,121.53,121.59,121.39,121.55,10970.0,120.208,120.2674,120.0695,120.2278,10970.0
2023-08-11 11:30:00,121.54,121.59,121.33,121.53,15882.0,120.2179,120.2674,120.0102,120.208,15882.0
2023-08-11 11:40:00,121.52,121.57,121.38,121.38,25560.0,120.1981,120.2476,120.0597,120.0597,25560.0
2023-08-11 11:50:00,121.34,121.66,121.33,121.66,13498.0,120.0201,120.3366,120.0102,120.3366,13498.0
2023-08-11 12:00:00,121.71,121.84,121.67,121.68,9670.0,120.3861,120.5147,120.3465,120.3564,9670.0
2023-08-11 12:10:00,121.68,121.83,121.66,121.82,12387.0,120.3564,120.5048,120.3366,120.4949,12387.0
2023-08-11 12:20:00,121.81,121.86,121.59,121.67,9195.0,120.485,120.5344,120.2674,120.3465,9195.0
2023-08-11 12:30:00,121.65,121.75,121.57,121.65,10814.0,120.3267,120.4256,120.2476,120.3267,10814.0
2023-08-11 12:40:00,121.63,121.67,121.53,121.55,9317.0,120.3069,120.3465,120.208,120.2278,9317.0
2023-08-11 12:50:00,121.54,121.68,121.53,121.66,9000.0,120.2179,120.3564,120.208,120.3366,9000.0
2023-08-11 13:00:00,121.67,121.76,121.65,121.7,8094.0,120.3465,120.4355,120.3267,120.3762,8094.0
2023-08-11 13:10:00,121.68,121.74,121.65,121.7,9056.0,120.3564,120.4157,120.3267,120.3762,9056.0
2023-08-11 13:20:00,121.71,121.86,121.64,121.84,22889.0,120.3861,120.5344,120.3168,120.5147,22889.0
2023-08-11 13:30:00,121.83,121.93,121.82,121.86,17906.0,120.5048,120.6037,120.4949,120.5344,17906.0
2023-08-11 13:40:00,121.84,121.85,121.72,121.8,11162.0,120.5147,120.5245,120.396,120.4751,11162.0
2023-08-11 13:50:00,121.78,121.84,121.74,121.83,15917.0,120.4553,120.5147,120.4157,120.5048,15917.0
2023-08-11 14:00:00,121.83,121.92,121.83,121.86,14113.0,120.5048,120.5938,120.5048,120.5344,14113.0
2023-08-11 14:10:00,121.89,121.93,121.8,121.81,21228.0,120.5641,120.6037,120.4751,120.485,21228.0
2023-08-11 14:20:00,121.8,122.05,121.71,122.0,19559.0,120.4751,120.7224,120.3861,120.6729,19559.0
2023-08-11 14:30:00,121.99,122.11,121.86,121.98,10854.0,120.663,120.7817,120.5344,120.6531,10854.0
2023-08-11 14:40:00,121.98,122.17,121.93,122.17,10782.0,120.6531,120.8411,120.6037,120.8411,10782.0
2023-08-11 14:50:00,122.2,122.26,122.16,122.26,18849.0,120.8707,120.9301,120.8312,120.9301,18849.0
2023-08-11 15:00:00,122.26,122.26,121.9,121.91,16513.0,120.9301,120.9301,120.574,120.5839,16513.0
2023-08-11 15:10:00,121.9,122.2,121.84,122.13,23392.0,120.574,120.8707,120.5147,120.8015,23392.0
2023-08-11 15:20:00,122.13,122.15,122.05,122.1,14785.0,120.8015,120.8213,120.7224,120.7718,14785.0
2023-08-11 15:30:00,122.09,122.15,122.01,122.04,21079.0,120.7619,120.8213,120.6828,120.7125,21079.0
2023-08-11 15:40:00,122.04,122.08,121.95,122.0,47177.0,120.7125,120.752,120.6235,120.6729,47177.0
2023-08-11 15:50:00,121.96,122.2,121.91,122.2,136589.0,120.6333,120.8707,120.5839,120.8707,136589.0
2023-08-14 09:30:00,122.11,123.56,122.11,123.33,59394.0,120.7817,122.2159,120.7817,121.9884,59394.0
2023-08-14 09:40:00,123.29,123.35,122.56,122.73,29567.0,121.9489,122.0082,121.2268,121.395,29567.0
2023-08-14 09:50:00,122.69,122.91,122.6,122.79,14121.0,121.3554,121.573,121.2664,121.4543,14121.0
2023-08-14 10:00:00,122.78,122.79,122.48,122.53,21840.0,121.4444,121.4543,121.1477,121.1971,21840.0
2023-08-14 10:10:00,122.5,122.57,122.26,122.34,29772.0,121.1675,121.2367,120.9301,121.0092,29772.0
2023-08-14 10:20:00,122.31,122.32,122.0,122.01,19025.0,120.9795,120.9894,120.6729,120.6828,19025.0
2023-08-14 10:30:00,122.0,122.25,121.99,122.22,37869.0,120.6729,120.9202,120.663,120.8905,37869.0
2023-08-14 10:40:00,122.22,122.32,122.04,122.14,20320.0,120.8905,120.9894,120.7125,120.8114,20320.0
2023-08-14 10:50:00,122.13,122.22,122.03,122.08,12925.0,120.8015,120.8905,120.7026,120.752,12925.0
2023-08-14 11:00:00,122.09,122.11,121.9,122.07,13579.0,120.7619,120.7817,120.574,120.7422,13579.0
2023-08-14 11:10:00,122.05,122.14,122.02,122.07,17499.0,120.7224,120.8114,120.6927,120.7422,17499.0
2023-08-14 11:20:00,122.07,122.36,122.07,122.34,13415.0,120.7422,121.029,120.7422,121.0092,13415.0
2023-08-14 11:30:00,122.34,122.34,122.04,122.08,18848.0,121.0092,121.0092,120.7125,120.752,18848.0
2023-08-14 11:40:00,122.07,122.16,121.87,122.12,27874.0,120.7422,120.8312,120.5443,120.7916,27874.0
2023-08-14 11:50:00,122.13,122.23,122.11,122.14,9909.0,120.8015,120.9004,120.7817,120.8114,9909.0
2023-08-14 12:00:00,122.18,122.23,122.07,122.07,6750.0,120.851,120.9004,120.7422,120.7422,6750.0
2023-08-14 12:10:00,122.07,122.09,121.78,121.87,9293.0,120.7422,120.7619,120.4553,120.5443,9293.0
2023-08-14 12:20:00,121.88,122.01,121.87,121.97,15349.0,120.5542,120.6828,120.5443,120.6432,15349.0
2023-08-14 12:30:00,121.95,122.08,121.89,122.08,9436.0,120.6235,120.752,120.5641,120.752,9436.0
2023-08-14 12:40:00,122.09,122.17,122.05,122.16,6627.0,120.7619,120.8411,120.7224,120.8312,6627.0
2023-08-14 12:50:00,122.16,122.23,122.12,122.2,9503.0,120.8312,120.9004,120.7916,120.8707,9503.0
2023-08-14 13:00:00,122.18,122.23,122.14,122.18,6884.0,120.851,120.9004,120.8114,120.851,6884.0
2023-08-14 13:10:00,122.19,122.28,122.13,122.27,7327.0,120.8608,120.9499,120.8015,120.94,7327.0
2023-08-14 13:20:00,122.27,122.3,122.13,122.18,10150.0,120.94,120.9697,120.8015,120.851,10150.0
2023-08-14 13:30:00,122.21,122.25,122.19,122.22,10364.0,120.8806,120.9202,120.8608,120.8905,10364.0
2023-08-14 13:40:00,122.22,122.27,122.18,122.2,12001.0,120.8905,120.94,120.851,120.8707,12001.0
2023-08-14 13:50:00,122.18,122.2,122.13,122.18,9123.0,120.851,120.8707,120.8015,120.851,9123.0
2023-08-14 14:00:00,122.19,122.19,121.94,121.95,5687.0,120.8608,120.8608,120.6136,120.6235,5687.0
2023-08-14 14:10:00,121.96,122.09,121.92,122.04,14341.0,120.6333,120.7619,120.5938,120.7125,14341.0
2023-08-14 14:20:00,122.05,122.28,122.05,122.27,14485.0,120.7224,120.9499,120.7224,120.94,14485.0
2023-08-14 14:30:00,122.27,122.32,122.16,122.28,12716.0,120.94,120.9894,120.8312,120.9499,12716.0
2023-08-14 14:40:00,122.31,122.46,122.27,122.44,12443.0,120.9795,121.1279,120.94,121.1081,12443.0
2023-08-14 14:50:00,122.44,122.5,122.41,122.5,10248.0,121.1081,121.1675,121.0785,121.1675,10248.0
2023-08-14 15:00:00,122.5,122.61,122.44,122.53,16135.0,121.1675,121.2763,121.1081,121.1971,16135.0
2023-08-14 15:10:00,122.51,122.57,122.48,122.52,12515.0,121.1774,121.2367,121.1477,121.1873,12515.0
2023-08-14 15:20:00,122.53,122.58,122.46,122.54,19276.0,121.1971,121.2466,121.1279,121.207,19276.0
2023-08-14 15:30:00,122.57,122.63,122.52,122.56,20578.0,121.2367,121.2961,121.1873,121.2268,20578.0
2023-08-14 15:40:00,122.56,122.58,122.44,122.47,31831.0,121.2268,121.2466,121.1081,121.1378,31831.0
2023-08-14 15:50:00,122.48,122.82,122.43,122.81,136534.0,121.1477,121.484,121.0982,121.4741,136534.0
2023-08-15 09:30:00,121.87,122.48,121.86,122.16,45212.0,120.5443,121.1477,120.5344,120.8312,45212.0
2023-08-15 09:40:00,122.1,122.44,121.93,122.36,12695.0,120.7718,121.1081,120.6037,121.029,12695.0
2023-08-15 09:50:00,122.32,122.33,122.01,122.2,14422.0,120.9894,120.9993,120.6828,120.8707,14422.0
2023-08-15 10:00:00,122.25,122.29,122.04,122.13,16066.0,120.9202,120.9598,120.7125,120.8015,16066.0
2023-08-15 10:10:00,122.16,122.21,121.87,122.21,25282.0,120.8312,120.8806,120.5443,120.8806,25282.0
2023-08-15 10:20:00,122.24,122.29,122.09,122.27,18952.0,120.9103,120.9598,120.7619,120.94,18952.0
2023-08-15 10:30:00,122.25,122.32,122.15,122.2,17109.0,120.9202,120.9894,120.8213,120.8707,17109.0
2023-08-15 10:40:00,122.2,122.31,122.14,122.25,11177.0,120.8707,120.9795,120.8114,120.9202,11177.0
2023-08-15 10:50:00,122.23,122.32,121.95,122.03,14027.0,120.9004,120.9894,120.6235,120.7026,14027.0
2023-08-15 11:00:00,122.06,122.13,121.94,122.06,18724.0,120.7323,120.8015,120.6136,120.7323,18724.0
2023-08-15 11:10:00,122.06,122.09,121.82,121.92,14320.0,120.7323,120.7619,120.4949,120.5938,14320.0
2023-08-15 11:20:00,121.9,122.02,121.76,121.95,12486.0,120.574,120.6927,120.4355,120.6235,12486.0
2023-08-15 11:30:00,121.97,121.98,121.71,121.82,11710.0,120.6432,120.6531,120.3861,120.4949,11710.0
2023-08-15 11:40:00,121.81,121.83,121.7,121.83,9368.0,120.485,120.5048,120.3762,120.5048,9368.0
2023-08-15 11:50:00,121.83,121.86,121.74,121.76,9678.0,120.5048,120.5344,120.4157,120.4355,9678.0
2023-08-15 12:00:00,121.79,121.82,121.5,121.53,15360.0,120.4652,120.4949,120.1784,120.208,15360.0
2023-08-15 12:10:00,121.52,121.65,121.44,121.65,8918.0,120.1981,120.3267,120.119,120.3267,8918.0
2023-08-15 12:20:00,121.62,121.7,121.59,121.67,7577.0,120.297,120.3762,120.2674,120.3465,7577.0
2023-08-15 12:30:00,121.69,121.71,121.64,121.64,4852.0,120.3663,120.3861,120.3168,120.3168,4852.0
2023-08-15 12:40:00,121.66,121.71,121.61,121.67,9644.0,120.3366,120.3861,120.2872,120.3465,9644.0
2023-08-15 12:50:00,121.67,121.69,121.59,121.59,4800.0,120.3465,120.3663,120.2674,120.2674,4800.0
2023-08-15 13:00:00,121.53,121.61,121.46,121.61,10423.0,120.208,120.2872,120.1388,120.2872,10423.0
2023-08-15 13:10:00,121.57,121.71,121.5,121.64,13774.0,120.2476,120.3861,120.1784,120.3168,13774.0
2023-08-15 13:20:00,121.63,121.72,121.63,121.65,7341.0,120.3069,120.396,120.3069,120.3267,7341.0
2023-08-15 13:30:00,121.66,121.67,121.38,121.43,8060.0,120.3366,120.3465,120.0597,120.1091,8060.0
2023-08-15 13:40:00,121.42,121.5,121.4,121.43,7426.0,120.0992,120.1784,120.0794,120.1091,7426.0
2023-08-15 13:50:00,121.45,121.52,121.42,121.47,6658.0,120.1289,120.1981,120.0992,120.1487,6658.0
2023-08-15 14:00:00,121.48,121.51,121.41,121.45,4999.0,120.1586,120.1882,120.0893,120.1289,4999.0
2023-08-15 14:10:00,121.46,121.5,121.36,121.41,8769.0,120.1388,120.1784,120.0399,120.0893,8769.0
2023-08-15 14:20:00,121.4,121.47,121.39,121.44,5279.0,120.0794,120.1487,120.0695,120.119,5279.0
2023-08-15 14:30:00,121.45,121.56,121.45,121.51,6696.0,120.1289,120.2377,120.1289,120.1882,6696.0
2023-08-15 14:40:00,121.5,121.6,121.48,121.5,6666.0,120.1784,120.2773,120.1586,120.1784,6666.0
2023-08-15 14:50:00,121.49,121.53,121.41,121.45,12181.0,120.1685,120.208,120.0893,120.1289,12181.0
2023-08-15 15:00:00,121.47,121.51,121.39,121.4,8612.0,120.1487,120.1882,120.0695,120.0794,8612.0
2023-08-15 15:10:00,121.41,121.48,121.38,121.43,21344.0,120.0893,120.1586,120.0597,120.1091,21344.0
2023-08-15 15:20:00,121.42,121.42,121.22,121.29,20891.0,120.0992,120.0992,119.9014,119.9706,20891.0
2023-08-15 15:30:00,121.28,121.43,121.26,121.34,24789.0,119.9607,120.1091,119.941,120.0201,24789.0
2023-08-15 15:40:00,121.34,121.39,121.26,121.29,28089.0,120.0201,120.0695,119.941,119.9706,28089.0
2023-08-15 15:50:00,121.28,121.56,121.23,121.45,138741.0,119.9607,120.2377,119.9113,120.1289,138741.0
2023-08-16 09:30:00,120.89,121.62,120.65,121.16,85432.0,119.575,120.297,119.3376,119.8421,85432.0
2023-08-16 09:40:00,121.16,121.41,120.94,121.17,19718.0,119.8421,120.0893,119.6244,119.8519,19718.0
2023-08-16 09:50:00,121.16,121.22,120.77,121.0,25760.0,119.8421,119.9014,119.4563,119.6838,25760.0
2023-08-16 10:00:00,120.97,120.97,120.71,120.84,20477.0,119.6541,119.6541,119.3969,119.5255,20477.0
2023-08-16 10:10:00,120.79,121.02,120.77,120.98,11290.0,119.4761,119.7036,119.4563,119.664,11290.0
2023-08-16 10:20:00,120.98,120.98,120.61,120.66,13757.0,119.664,119.664,119.298,119.3475,13757.0
2023-08-16 10:30:00,120.66,120.66,120.37,120.48,21699.0,119.3475,119.3475,119.0606,119.1694,21699.0
2023-08-16 10:40:00,120.48,120.7,120.47,120.63,12629.0,119.1694,119.3871,119.1596,119.3178,12629.0
2023-08-16 10:50:00,120.63,120.76,120.61,120.73,8415.0,119.3178,119.4464,119.298,119.4167,8415.0
2023-08-16 11:00:00,120.74,120.79,120.6,120.67,12147.0,119.4266,119.4761,119.2881,119.3574,12147.0
2023-08-16 11:10:00,120.68,120.71,120.51,120.6,17676.0,119.3673,119.3969,119.1991,119.2881,17676.0
2023-08-16 11:20:00,120.59,120.96,120.59,120.86,12348.0,119.2783,119.6442,119.2783,119.5453,12348.0
2023-08-16 11:30:00,120.84,121.1,120.78,120.98,14332.0,119.5255,119.7827,119.4662,119.664,14332.0
2023-08-16 11:40:00,120.99,121.09,120.81,120.88,10388.0,119.6739,119.7728,119.4959,119.5651,10388.0
2023-08-16 11:50:00,120.85,120.93,120.72,120.74,9259.0,119.5354,119.6146,119.4068,119.4266,9259.0
2023-08-16 12:00:00,120.71,120.82,120.65,120.65,6167.0,119.3969,119.5058,119.3376,119.3376,6167.0
2023-08-16 12:10:00,120.65,120.65,120.53,120.57,8557.0,119.3376,119.3376,119.2189,119.2585,8557.0
2023-08-16 12:20:00,120.56,120.64,120.55,120.62,8501.0,119.2486,119.3277,119.2387,119.3079,8501.0
2023-08-16 12:30:00,120.62,120.73,120.62,120.66,6548.0,119.3079,119.4167,119.3079,119.3475,6548.0
2023-08-16 12:40:00,120.68,120.83,120.61,120.77,8905.0,119.3673,119.5156,119.298,119.4563,8905.0
2023-08-16 12:50:00,120.76,120.81,120.72,120.72,5767.0,119.4464,119.4959,119.4068,119.4068,5767.0
2023-08-16 13:00:00,120.71,120.79,120.61,120.61,13421.0,119.3969,119.4761,119.298,119.298,13421.0
2023-08-16 13:10:00,120.62,120.7,120.6,120.66,9022.0,119.3079,119.3871,119.2881,119.3475,9022.0
2023-08-16 13:20:00,120.68,120.72,120.63,120.7,10015.0,119.3673,119.4068,119.3178,119.3871,10015.0
2023-08-16 13:30:00,120.69,120.78,120.6,120.77,18803.0,119.3772,119.4662,119.2881,119.4563,18803.0
2023-08-16 13:40:00,120.81,120.86,120.71,120.8,11194.0,119.4959,119.5453,119.3969,119.486,11194.0
2023-08-16 13:50:00,120.81,120.87,120.81,120.85,6747.0,119.4959,119.5552,119.4959,119.5354,6747.0
2023-08-16 14:00:00,120.77,120.92,120.66,120.71,13620.0,119.4563,119.6047,119.3475,119.3969,13620.0
2023-08-16 14:10:00,120.7,120.77,120.54,120.75,11297.0,119.3871,119.4563,119.2288,119.4365,11297.0
2023-08-16 14:20:00,120.77,120.98,120.77,120.98,13457.0,119.4563,119.664,119.4563,119.664,13457.0
2023-08-16 14:30:00,120.95,121.03,120.9,120.96,20333.0,119.6343,119.7135,119.5849,119.6442,20333.0
2023-08-16 14:40:00,120.94,120.95,120.83,120.84,17152.0,119.6244,119.6343,119.5156,119.5255,17152.0
2023-08-16 14:50:00,120.82,120.82,120.72,120.74,14526.0,119.5058,119.5058,119.4068,119.4266,14526.0
2023-08-16 15:00:00,120.74,120.74,120.59,120.62,11477.0,119.4266,119.4266,119.2783,119.3079,11477.0
2023-08-16 15:10:00,120.63,120.69,120.5,120.68,21514.0,119.3178,119.3772,119.1892,119.3673,21514.0
2023-08-16 15:20:00,120.7,120.78,120.66,120.74,17525.0,119.3871,119.4662,119.3475,119.4266,17525.0
2023-08-16 15:30:00,120.74,120.83,120.66,120.76,23673.0,119.4266,119.5156,119.3475,119.4464,23673.0
2023-08-16 15:40:00,120.76,120.83,120.68,120.8,22367.0,119.4464,119.5156,119.3673,119.486,22367.0
2023-08-16 15:50:00,120.78,120.83,120.66,120.67,131097.0,119.4662,119.5156,119.3475,119.3574,131097.0
2023-08-17 09:30:00,120.33,120.71,119.83,120.19,55096.0,119.0211,119.3969,118.5265,118.8826,55096.0
2023-08-17 09:40:00,120.23,120.26,119.78,119.78,15787.0,118.9222,118.9518,118.4771,118.4771,15787.0
2023-08-17 09:50:00,119.75,120.07,119.65,119.92,28860.0,118.4474,118.7639,118.3485,118.6155,28860.0
2023-08-17 10:00:00,119.92,119.92,119.43,119.67,17386.0,118.6155,118.6155,118.1309,118.3683,17386.0
2023-08-17 10:10:00,119.69,119.71,119.35,119.4,19013.0,118.388,118.4078,118.0517,118.1012,19013.0
2023-08-17 10:20:00,119.44,119.52,119.33,119.39,16746.0,118.1408,118.2199,118.032,118.0913,16746.0
2023-08-17 10:30:00,119.4,119.4,119.2,119.36,24175.0,118.1012,118.1012,117.9034,118.0616,24175.0
2023-08-17 10:40:00,119.35,119.56,119.34,119.53,9812.0,118.0517,118.2595,118.0418,118.2298,9812.0
2023-08-17 10:50:00,119.53,119.75,119.46,119.48,33709.0,118.2298,118.4474,118.1605,118.1803,33709.0
2023-08-17 11:00:00,119.47,119.63,119.29,119.33,21275.0,118.1704,118.3287,117.9924,118.032,21275.0
2023-08-17 11:10:00,119.32,119.38,119.16,119.21,13556.0,118.0221,118.0814,117.8638,117.9133,13556.0
2023-08-17 11:20:00,119.18,119.36,119.15,119.15,12905.0,117.8836,118.0616,117.8539,117.8539,12905.0
2023-08-17 11:30:00,119.13,119.13,118.95,119.02,16164.0,117.8341,117.8341,117.6561,117.7253,16164.0
2023-08-17 11:40:00,119.04,119.14,118.96,118.97,10763.0,117.7451,117.844,117.666,117.6759,10763.0
2023-08-17 11:50:00,118.96,119.14,118.95,119.11,10949.0,117.666,117.844,117.6561,117.8144,10949.0
2023-08-17 12:00:00,119.12,119.19,119.01,119.02,9655.0,117.8242,117.8935,117.7154,117.7253,9655.0
2023-08-17 12:10:00,119.03,119.2,119.03,119.14,11409.0,117.7352,117.9034,117.7352,117.844,11409.0
2023-08-17 12:20:00,119.1,119.32,119.1,119.28,10896.0,117.8045,118.0221,117.8045,117.9825,10896.0
2023-08-17 12:30:00,119.28,119.28,118.98,119.02,11446.0,117.9825,117.9825,117.6858,117.7253,11446.0
2023-08-17 12:40:00,119.04,119.18,118.98,119.09,14677.0,117.7451,117.8836,117.6858,117.7946,14677.0
2023-08-17 12:50:00,119.13,119.25,119.13,119.22,9959.0,117.8341,117.9528,117.8341,117.9232,9959.0
2023-08-17 13:00:00,119.23,119.23,119.07,119.13,10308.0,117.933,117.933,117.7748,117.8341,10308.0
2023-08-17 13:10:00,119.09,119.23,119.08,119.18,13586.0,117.7946,117.933,117.7847,117.8836,13586.0
2023-08-17 13:20:00,119.17,119.17,118.96,119.07,14822.0,117.8737,117.8737,117.666,117.7748,14822.0
2023-08-17 13:30:00,119.06,119.06,118.91,118.95,13268.0,117.7649,117.7649,117.6165,117.6561,13268.0
2023-08-17 13:40:00,118.93,119.07,118.92,119.0,11130.0,117.6363,117.7748,117.6264,117.7055,11130.0
2023-08-17 13:50:00,118.98,119.1,118.96,119.07,16343.0,117.6858,117.8045,117.666,117.7748,16343.0
2023-08-17 14:00:00,119.05,119.05,118.91,118.92,11287.0,117.755,117.755,117.6165,117.6264,11287.0
2023-08-17 14:10:00,118.92,119.08,118.77,119.06,21183.0,117.6264,117.7847,117.478,117.7649,21183.0
2023-08-17 14:20:00,119.07,119.27,119.07,119.18,17188.0,117.7748,117.9726,117.7748,117.8836,17188.0
2023-08-17 14:30:00,119.17,119.17,119.03,119.14,12358.0,117.8737,117.8737,117.7352,117.844,12358.0
2023-08-17 14:40:00,119.13,119.17,118.95,118.99,12778.0,117.8341,117.8737,117.6561,117.6957,12778.0
2023-08-17 14:50:00,119.01,119.08,118.95,119.06,16962.0,117.7154,117.7847,117.6561,117.7649,16962.0
2023-08-17 15:00:00,119.08,119.18,119.02,119.09,18971.0,117.7847,117.8836,117.7253,117.7946,18971.0
2023-08-17 15:10:00,119.05,119.16,119.02,119.16,15065.0,117.755,117.8638,117.7253,117.8638,15065.0
2023-08-17 15:20:00,119.14,119.14,118.86,119.07,20224.0,117.844,117.844,117.5671,117.7748,20224.0
2023-08-17 15:30:00,119.08,119.08,118.85,118.89,37312.0,117.7847,117.7847,117.5572,117.5967,37312.0
2023-08-17 15:40:00,118.88,118.9,118.69,118.72,42022.0,117.5869,117.6066,117.3989,117.4286,42022.0
2023-08-17 15:50:00,118.73,118.87,118.69,118.72,137582.0,117.4385,117.577,117.3989,117.4286,137582.0
2023-08-18 09:30:00,118.03,118.68,117.82,118.23,72107.0,116.7461,117.389,116.5384,116.9439,72107.0
2023-08-18 09:40:00,118.28,118.52,118.04,118.35,9199.0,116.9934,117.2308,116.756,117.0626,9199.0
2023-08-18 09:50:00,118.38,118.58,118.18,118.41,19230.0,117.0923,117.2901,116.8945,117.122,19230.0
2023-08-18 10:00:00,118.38,118.79,118.38,118.68,23038.0,117.0923,117.4978,117.0923,117.389,23038.0
2023-08-18 10:10:00,118.68,118.77,118.56,118.71,15911.0,117.389,117.478,117.2703,117.4187,15911.0
2023-08-18 10:20:00,118.73,118.93,118.69,118.85,15798.0,117.4385,117.6363,117.3989,117.5572,15798.0
2023-08-18 10:30:00,118.86,119.08,118.81,118.96,13629.0,117.5671,117.7847,117.5176,117.666,13629.0
2023-08-18 10:40:00,118.96,119.12,118.96,119.06,9939.0,117.666,117.8242,117.666,117.7649,9939.0
2023-08-18 10:50:00,119.08,119.17,118.96,119.01,13614.0,117.7847,117.8737,117.666,117.7154,13614.0
2023-08-18 11:00:00,119.03,119.11,118.86,118.88,15051.0,117.7352,117.8144,117.5671,117.5869,15051.0
2023-08-18 11:10:00,118.91,119.13,118.9,119.1,13338.0,117.6165,117.8341,117.6066,117.8045,13338.0
2023-08-18 11:20:00,119.09,119.09,118.91,118.99,10907.0,117.7946,117.7946,117.6165,117.6957,10907.0
2023-08-18 11:30:00,119.0,119.12,119.0,119.04,9487.0,117.7055,117.8242,117.7055,117.7451,9487.0
2023-08-18 11:40:00,119.05,119.26,118.95,119.26,11404.0,117.755,117.9627,117.6561,117.9627,11404.0
2023-08-18 11:50:00,119.28,119.31,119.2,119.24,7847.0,117.9825,118.0122,117.9034,117.9429,7847.0
2023-08-18 12:00:00,119.25,119.28,119.18,119.25,12091.0,117.9528,117.9825,117.8836,117.9528,12091.0
2023-08-18 12:10:00,119.25,119.35,119.21,119.31,14458.0,117.9528,118.0517,117.9133,118.0122,14458.0
2023-08-18 12:20:00,119.34,119.36,119.17,119.28,21537.0,118.0418,118.0616,117.8737,117.9825,21537.0
2023-08-18 12:30:00,119.28,119.35,119.22,119.34,13016.0,117.9825,118.0517,117.9232,118.0418,13016.0
2023-08-18 12:40:00,119.37,119.43,119.29,119.29,35522.0,118.0715,118.1309,117.9924,117.9924,35522.0
2023-08-18 12:50:00,119.3,119.3,119.08,119.12,6920.0,118.0023,118.0023,117.7847,117.8242,6920.0
2023-08-18 13:00:00,119.1,119.15,119.01,119.14,16037.0,117.8045,117.8539,117.7154,117.844,16037.0
2023-08-18 13:10:00,119.15,119.18,118.96,119.03,19205.0,117.8539,117.8836,117.666,117.7352,19205.0
2023-08-18 13:20:00,119.01,119.09,118.86,119.03,15812.0,117.7154,117.7946,117.5671,117.7352,15812.0
2023-08-18 13:30:00,119.03,119.11,118.78,118.78,16497.0,117.7352,117.8144,117.4879,117.4879,16497.0
2023-08-18 13:40:00,118.78,118.8,118.71,118.72,8789.0,117.4879,117.5077,117.4187,117.4286,8789.0
2023-08-18 13:50:00,118.69,118.74,118.62,118.73,11291.0,117.3989,117.4484,117.3297,117.4385,11291.0
2023-08-18 14:00:00,118.73,118.83,118.7,118.71,8511.0,117.4385,117.5374,117.4088,117.4187,8511.0
2023-08-18 14:10:00,118.68,118.69,118.56,118.6,9980.0,117.389,117.3989,117.2703,117.3099,9980.0
2023-08-18 14:20:00,118.6,118.64,118.43,118.45,10192.0,117.3099,117.3495,117.1417,117.1615,10192.0
2023-08-18 14:30:00,118.46,118.64,118.45,118.59,7491.0,117.1714,117.3495,117.1615,117.3,7491.0
2023-08-18 14:40:00,118.59,118.61,118.38,118.44,15093.0,117.3,117.3198,117.0923,117.1516,15093.0
2023-08-18 14:50:00,118.45,118.46,118.37,118.39,8119.0,117.1615,117.1714,117.0824,117.1022,8119.0
2023-08-18 15:00:00,118.37,118.47,118.29,118.4,9122.0,117.0824,117.1813,117.0033,117.1121,9122.0
2023-08-18 15:10:00,118.38,118.4,118.2,118.25,15019.0,117.0923,117.1121,116.9142,116.9637,15019.0
2023-08-18 15:20:00,118.26,118.34,118.22,118.31,13741.0,116.9736,117.0527,116.934,117.0231,13741.0
2023-08-18 15:30:00,118.32,118.32,118.11,118.15,29477.0,117.0329,117.0329,116.8252,116.8648,29477.0
2023-08-18 15:40:00,118.16,118.38,118.15,118.35,27478.0,116.8747,117.0923,116.8648,117.0626,27478.0
2023-08-18 15:50:00,118.43,118.47,118.2,118.37,96226.0,117.1417,117.1813,116.9142,117.0824,96226.0
2023-08-21 09:30:00,118.52,119.13,118.43,118.58,28605.0,117.2308,117.8341,117.1417,117.2901,28605.0
2023-08-21 09:40:00,118.6,118.63,118.29,118.58,8710.0,117.3099,117.3396,117.0033,117.2901,8710.0
2023-08-21 09:50:00,118.56,118.67,118.41,118.67,7290.0,117.2703,117.3791,117.122,117.3791,7290.0
2023-08-21 10:00:00,118.65,118.65,118.38,118.38,8217.0,117.3594,117.3594,117.0923,117.0923,8217.0
2023-08-21 10:10:00,118.37,118.37,118.2,118.31,11930.0,117.0824,117.0824,116.9142,117.0231,11930.0
2023-08-21 10:20:00,118.35,118.42,118.12,118.18,32612.0,117.0626,117.1319,116.8351,116.8945,32612.0
2023-08-21 10:30:00,118.16,118.29,118.13,118.23,6097.0,116.8747,117.0033,116.845,116.9439,6097.0
2023-08-21 10:40:00,118.24,118.31,118.07,118.07,9314.0,116.9538,117.0231,116.7857,116.7857,9314.0
2023-08-21 10:50:00,118.07,118.14,118.03,118.05,7354.0,116.7857,116.8549,116.7461,116.7659,7354.0
2023-08-21 11:00:00,118.04,118.18,118.01,118.04,7924.0,116.756,116.8945,116.7263,116.756,7924.0
2023-08-21 11:10:00,118.05,118.14,117.96,118.06,14547.0,116.7659,116.8549,116.6769,116.7758,14547.0
2023-08-21 11:20:00,118.05,118.07,117.96,118.02,6847.0,116.7659,116.7857,116.6769,116.7362,6847.0
2023-08-21 11:30:00,118.01,118.13,117.97,118.05,15048.0,116.7263,116.845,116.6868,116.7659,15048.0
2023-08-21 11:40:00,118.05,118.05,117.82,118.0,10162.0,116.7659,116.7659,116.5384,116.7164,10162.0
2023-08-21 11:50:00,117.98,118.05,117.9,117.95,8901.0,116.6966,116.7659,116.6175,116.667,8901.0
2023-08-21 12:00:00,117.96,118.16,117.95,117.96,39206.0,116.6769,116.8747,116.667,116.6769,39206.0
2023-08-21 12:10:00,117.95,118.14,117.9,118.09,8224.0,116.667,116.8549,116.6175,116.8054,8224.0
2023-08-21 12:20:00,118.09,118.19,118.06,118.07,7086.0,116.8054,116.9044,116.7758,116.7857,7086.0
2023-08-21 12:30:00,118.08,118.16,118.07,118.11,7181.0,116.7956,116.8747,116.7857,116.8252,7181.0
2023-08-21 12:40:00,118.09,118.19,118.06,118.15,8689.0,116.8054,116.9044,116.7758,116.8648,8689.0
2023-08-21 12:50:00,118.16,118.28,118.12,118.26,9381.0,116.8747,116.9934,116.8351,116.9736,9381.0
2023-08-21 13:00:00,118.28,118.45,118.22,118.45,7975.0,116.9934,117.1615,116.934,117.1615,7975.0
2023-08-21 13:10:00,118.46,118.58,118.46,118.54,9945.0,117.1714,117.2901,117.1714,117.2506,9945.0
2023-08-21 13:20:00,118.54,118.76,118.53,118.64,12602.0,117.2506,117.4682,117.2407,117.3495,12602.0
2023-08-21 13:30:00,118.66,118.68,118.57,118.61,13472.0,117.3692,117.389,117.2802,117.3198,13472.0
2023-08-21 13:40:00,118.57,118.69,118.55,118.55,14525.0,117.2802,117.3989,117.2604,117.2604,14525.0
2023-08-21 13:50:00,118.58,118.62,118.51,118.56,18177.0,117.2901,117.3297,117.2209,117.2703,18177.0
2023-08-21 14:00:00,118.57,118.63,118.51,118.54,13862.0,117.2802,117.3396,117.2209,117.2506,13862.0
2023-08-21 14:10:00,118.54,118.6,118.49,118.55,11082.0,117.2506,117.3099,117.2011,117.2604,11082.0
2023-08-21 14:20:00,118.54,118.62,118.52,118.56,15463.0,117.2506,117.3297,117.2308,117.2703,15463.0
2023-08-21 14:30:00,118.56,118.67,118.49,118.63,24370.0,117.2703,117.3791,117.2011,117.3396,24370.0
2023-08-21 14:40:00,118.65,118.84,118.64,118.8,22271.0,117.3594,117.5473,117.3495,117.5077,22271.0
2023-08-21 14:50:00,118.8,118.85,118.67,118.77,18608.0,117.5077,117.5572,117.3791,117.478,18608.0
2023-08-21 15:00:00,118.77,118.96,118.76,118.86,20347.0,117.478,117.666,117.4682,117.5671,20347.0
2023-08-21 15:10:00,118.85,118.91,118.79,118.8,19338.0,117.5572,117.6165,117.4978,117.5077,19338.0
2023-08-21 15:20:00,118.8,118.88,118.76,118.82,19205.0,117.5077,117.5869,117.4682,117.5275,19205.0
2023-08-21 15:30:00,118.82,118.88,118.79,118.85,21390.0,117.5275,117.5869,117.4978,117.5572,21390.0
2023-08-21 15:40:00,118.86,119.04,118.77,118.79,39568.0,117.5671,117.7451,117.478,117.4978,39568.0
2023-08-21 15:50:00,118.8,118.81,118.54,118.59,153982.0,117.5077,117.5176,117.2506,117.3,153982.0
2023-08-22 09:30:00,119.02,119.5,118.84,119.25,107248.0,117.7253,118.2001,117.5473,117.9528,107248.0
2023-08-22 09:40:00,119.25,119.31,118.78,118.8,33872.0,117.9528,118.0122,117.4879,117.5077,33872.0
2023-08-22 09:50:00,118.83,119.37,118.76,119.13,40641.0,117.5374,118.0715,117.4682,117.8341,40641.0
2023-08-22 10:00:00,119.1,119.36,119.0,119.11,45226.0,117.8045,118.0616,117.7055,117.8144,45226.0
2023-08-22 10:10:00,119.11,119.17,118.93,119.05,18789.0,117.8144,117.8737,117.6363,117.755,18789.0
2023-08-22 10:20:00,119.05,119.1,118.93,119.02,34883.0,117.755,117.8045,117.6363,117.7253,34883.0
2023-08-22 10:30:00,119.04,119.07,118.91,118.99,32601.0,117.7451,117.7748,117.6165,117.6957,32601.0
2023-08-22 10:40:00,119.0,119.22,118.96,119.16,28125.0,117.7055,117.9232,117.666,117.8638,28125.0
2023-08-22 10:50:00,119.15,119.34,119.13,119.23,12095.0,117.8539,118.0418,117.8341,117.933,12095.0
2023-08-22 11:00:00,119.24,119.3,119.15,119.15,17223.0,117.9429,118.0023,117.8539,117.8539,17223.0
2023-08-22 11:10:00,119.17,119.17,119.0,119.03,10735.0,117.8737,117.8737,117.7055,117.7352,10735.0
2023-08-22 11:20:00,119.03,119.14,119.01,119.05,13198.0,117.7352,117.844,117.7154,117.755,13198.0
2023-08-22 11:30:00,119.08,119.51,119.08,119.2,38113.0,117.7847,118.21,117.7847,117.9034,38113.0
2023-08-22 11:40:00,119.17,119.29,119.14,119.26,9920.0,117.8737,117.9924,117.844,117.9627,9920.0
2023-08-22 11:50:00,119.26,119.29,119.11,119.22,60786.0,117.9627,117.9924,117.8144,117.9232,60786.0
2023-08-22 12:00:00,119.24,119.35,119.24,119.29,8289.0,117.9429,118.0517,117.9429,117.9924,8289.0
2023-08-22 12:10:00,119.29,119.33,119.16,119.29,9649.0,117.9924,118.032,117.8638,117.9924,9649.0
2023-08-22 12:20:00,119.28,119.46,119.27,119.46,8735.0,117.9825,118.1605,117.9726,118.1605,8735.0
2023-08-22 12:30:00,119.51,119.66,119.45,119.53,29132.0,118.21,118.3584,118.1507,118.2298,29132.0
2023-08-22 12:40:00,119.6,119.69,119.44,119.48,7198.0,118.299,118.388,118.1408,118.1803,7198.0
2023-08-22 12:50:00,119.48,119.54,119.37,119.42,9464.0,118.1803,118.2397,118.0715,118.121,9464.0
2023-08-22 13:00:00,119.42,119.45,119.32,119.35,12516.0,118.121,118.1507,118.0221,118.0517,12516.0
2023-08-22 13:10:00,119.36,119.37,119.26,119.35,11721.0,118.0616,118.0715,117.9627,118.0517,11721.0
2023-08-22 13:20:00,119.31,119.35,119.28,119.29,10950.0,118.0122,118.0517,117.9825,117.9924,10950.0
2023-08-22 13:30:00,119.29,119.37,119.25,119.28,17202.0,117.9924,118.0715,117.9528,117.9825,17202.0
2023-08-22 13:40:00,119.28,119.43,119.27,119.34,7075.0,117.9825,118.1309,117.9726,118.0418,7075.0
2023-08-22 13:50:00,119.32,119.45,119.27,119.45,59525.0,118.0221,118.1507,117.9726,118.1507,59525.0
2023-08-22 14:00:00,119.43,119.57,119.42,119.5,8875.0,118.1309,118.2693,118.121,118.2001,8875.0
2023-08-22 14:10:00,119.51,119.51,119.33,119.37,5969.0,118.21,118.21,118.032,118.0715,5969.0
2023-08-22 14:20:00,119.37,119.53,119.32,119.51,8036.0,118.0715,118.2298,118.0221,118.21,8036.0
2023-08-22 14:30:00,119.51,119.56,119.48,119.51,9609.0,118.21,118.2595,118.1803,118.21,9609.0
2023-08-22 14:40:00,119.5,119.5,119.32,119.39,10540.0,118.2001,118.2001,118.0221,118.0913,10540.0
2023-08-22 14:50:00,119.38,119.44,119.34,119.43,12878.0,118.0814,118.1408,118.0418,118.1309,12878.0
2023-08-22 15:00:00,119.46,119.59,119.45,119.58,13656.0,118.1605,118.2891,118.1507,118.2792,13656.0
2023-08-22 15:10:00,119.58,119.7,119.57,119.64,22415.0,118.2792,118.3979,118.2693,118.3386,22415.0
2023-08-22 15:20:00,119.66,119.67,119.3,119.37,29954.0,118.3584,118.3683,118.0023,118.0715,29954.0
2023-08-22 15:30:00,119.37,119.37,119.22,119.29,29364.0,118.0715,118.0715,117.9232,117.9924,29364.0
2023-08-22 15:40:00,119.3,119.44,119.26,119.27,34926.0,118.0023,118.1408,117.9627,117.9726,34926.0
2023-08-22 15:50:00,119.27,119.6,119.25,119.51,112885.0,117.9726,118.299,117.9528,118.21,112885.0
2023-08-23 09:30:00,120.15,120.21,119.73,120.05,33846.0,118.843,118.9024,118.4276,118.7441,33846.0
2023-08-23 09:40:00,120.09,120.59,120.0,120.37,24599.0,118.7837,119.2783,118.6947,119.0606,24599.0
2023-08-23 09:50:00,120.4,120.52,120.37,120.41,14189.0,119.0903,119.209,119.0606,119.1002,14189.0
2023-08-23 10:00:00,120.36,120.55,120.31,120.54,18272.0,119.0508,119.2387,119.0013,119.2288,18272.0
2023-08-23 10:10:00,120.56,120.77,120.52,120.55,17824.0,119.2486,119.4563,119.209,119.2387,17824.0
2023-08-23 10:20:00,120.52,120.63,120.4,120.55,18034.0,119.209,119.3178,119.0903,119.2387,18034.0
2023-08-23 10:30:00,120.56,120.71,120.52,120.65,9265.0,119.2486,119.3969,119.209,119.3376,9265.0
2023-08-23 10:40:00,120.64,120.86,120.57,120.81,15354.0,119.3277,119.5453,119.2585,119.4959,15354.0
2023-08-23 10:50:00,120.81,121.12,120.8,121.07,19988.0,119.4959,119.8025,119.486,119.753,19988.0
2023-08-23 11:00:00,121.13,121.21,121.04,121.2,16037.0,119.8124,119.8915,119.7234,119.8816,16037.0
2023-08-23 11:10:00,121.19,121.37,121.17,121.2,15989.0,119.8717,120.0498,119.8519,119.8816,15989.0
2023-08-23 11:20:00,121.2,121.29,121.12,121.23,13940.0,119.8816,119.9706,119.8025,119.9113,13940.0
2023-08-23 11:30:00,121.22,121.23,121.04,121.06,12419.0,119.9014,119.9113,119.7234,119.7431,12419.0
2023-08-23 11:40:00,121.07,121.09,120.96,121.0,11861.0,119.753,119.7728,119.6442,119.6838,11861.0
2023-08-23 11:50:00,121.02,121.19,120.95,121.11,18172.0,119.7036,119.8717,119.6343,119.7926,18172.0
2023-08-23 12:00:00,121.1,121.12,120.97,120.97,10800.0,119.7827,119.8025,119.6541,119.6541,10800.0
2023-08-23 12:10:00,120.93,121.0,120.86,120.88,12835.0,119.6146,119.6838,119.5453,119.5651,12835.0
2023-08-23 12:20:00,120.89,120.99,120.85,120.94,10523.0,119.575,119.6739,119.5354,119.6244,10523.0
2023-08-23 12:30:00,120.96,121.05,120.94,120.96,10936.0,119.6442,119.7332,119.6244,119.6442,10936.0
2023-08-23 12:40:00,120.95,121.11,120.92,121.09,9240.0,119.6343,119.7926,119.6047,119.7728,9240.0
2023-08-23 12:50:00,121.11,121.17,121.05,121.08,12469.0,119.7926,119.8519,119.7332,119.7629,12469.0
2023-08-23 13:00:00,121.06,121.1,120.99,121.02,18298.0,119.7431,119.7827,119.6739,119.7036,18298.0
2023-08-23 13:10:00,121.03,121.23,121.02,121.23,20025.0,119.7135,119.9113,119.7036,119.9113,20025.0
2023-08-23 13:20:00,121.22,121.36,121.2,121.29,10419.0,119.9014,120.0399,119.8816,119.9706,10419.0
2023-08-23 13:30:00,121.28,121.32,121.19,121.26,10097.0,119.9607,120.0003,119.8717,119.941,10097.0
2023-08-23 13:40:00,121.27,121.43,121.23,121.39,10083.0,119.9509,120.1091,119.9113,120.0695,10083.0
2023-08-23 13:50:00,121.38,121.47,121.36,121.45,7818.0,120.0597,120.1487,120.0399,120.1289,7818.0
2023-08-23 14:00:00,121.46,121.52,121.34,121.52,29294.0,120.1388,120.1981,120.0201,120.1981,29294.0
2023-08-23 14:10:00,121.5,121.58,121.29,121.36,14083.0,120.1784,120.2575,119.9706,120.0399,14083.0
2023-08-23 14:20:00,121.36,121.47,121.29,121.46,11232.0,120.0399,120.1487,119.9706,120.1388,11232.0
2023-08-23 14:30:00,121.46,121.48,121.31,121.43,13817.0,120.1388,120.1586,119.9904,120.1091,13817.0
2023-08-23 14:40:00,121.44,121.5,121.42,121.48,10379.0,120.119,120.1784,120.0992,120.1586,10379.0
2023-08-23 14:50:00,121.47,121.52,121.43,121.52,10757.0,120.1487,120.1981,120.1091,120.1981,10757.0
2023-08-23 15:00:00,121.52,121.52,121.32,121.4,17870.0,120.1981,120.1981,120.0003,120.0794,17870.0
2023-08-23 15:10:00,121.4,121.48,121.32,121.32,14705.0,120.0794,120.1586,120.0003,120.0003,14705.0
2023-08-23 15:20:00,121.32,121.47,121.26,121.46,19659.0,120.0003,120.1487,119.941,120.1388,19659.0
2023-08-23 15:30:00,121.46,121.5,121.4,121.49,18335.0,120.1388,120.1784,120.0794,120.1685,18335.0
2023-08-23 15:40:00,121.5,121.51,121.25,121.25,26593.0,120.1784,120.1882,119.9311,119.9311,26593.0
2023-08-23 15:50:00,121.23,121.39,121.19,121.31,123359.0,119.9113,120.0695,119.8717,119.9904,123359.0
2023-08-24 09:30:00,121.55,122.42,121.47,121.58,48575.0,120.2278,121.0883,120.1487,120.2575,48575.0
2023-08-24 09:40:00,121.61,121.83,121.51,121.78,16419.0,120.2872,120.5048,120.1882,120.4553,16419.0
2023-08-24 09:50:00,121.74,121.78,121.4,121.53,19201.0,120.4157,120.4553,120.0794,120.208,19201.0
2023-08-24 10:00:00,121.56,121.63,121.4,121.4,21755.0,120.2377,120.3069,120.0794,120.0794,21755.0
2023-08-24 10:10:00,121.38,121.4,121.12,121.22,26839.0,120.0597,120.0794,119.8025,119.9014,26839.0
2023-08-24 10:20:00,121.23,121.26,121.03,121.13,11993.0,119.9113,119.941,119.7135,119.8124,11993.0
2023-08-24 10:30:00,121.11,121.19,120.82,120.93,18704.0,119.7926,119.8717,119.5058,119.6146,18704.0
2023-08-24 10:40:00,120.93,120.97,120.76,120.92,13507.0,119.6146,119.6541,119.4464,119.6047,13507.0
2023-08-24 10:50:00,120.93,121.2,120.92,121.06,15280.0,119.6146,119.8816,119.6047,119.7431,15280.0
2023-08-24 11:00:00,121.04,121.04,120.71,120.74,14858.0,119.7234,119.7234,119.3969,119.4266,14858.0
2023-08-24 11:10:00,120.72,120.72,120.51,120.55,11881.0,119.4068,119.4068,119.1991,119.2387,11881.0
2023-08-24 11:20:00,120.58,120.81,120.58,120.76,16943.0,119.2684,119.4959,119.2684,119.4464,16943.0
2023-08-24 11:30:00,120.71,120.75,120.67,120.69,19155.0,119.3969,119.4365,119.3574,119.3772,19155.0
2023-08-24 11:40:00,120.71,120.75,120.67,120.69,15711.0,119.3969,119.4365,119.3574,119.3772,15711.0
2023-08-24 11:50:00,120.69,120.73,120.47,120.48,17198.0,119.3772,119.4167,119.1596,119.1694,17198.0
2023-08-24 12:00:00,120.5,120.68,120.46,120.55,10615.0,119.1892,119.3673,119.1497,119.2387,10615.0
2023-08-24 12:10:00,120.54,120.8,120.54,120.69,10046.0,119.2288,119.486,119.2288,119.3772,10046.0
2023-08-24 12:20:00,120.71,120.85,120.64,120.67,8055.0,119.3969,119.5354,119.3277,119.3574,8055.0
2023-08-24 12:30:00,120.64,120.71,120.59,120.65,5992.0,119.3277,119.3969,119.2783,119.3376,5992.0
2023-08-24 12:40:00,120.67,120.67,120.53,120.53,5900.0,119.3574,119.3574,119.2189,119.2189,5900.0
2023-08-24 12:50:00,120.47,120.51,120.42,120.43,5896.0,119.1596,119.1991,119.1101,119.12,5896.0
2023-08-24 13:00:00,120.45,120.47,120.32,120.46,6976.0,119.1398,119.1596,119.0112,119.1497,6976.0
2023-08-24 13:10:00,120.45,120.46,120.31,120.34,7558.0,119.1398,119.1497,119.0013,119.031,7558.0
2023-08-24 13:20:00,120.32,120.4,120.3,120.34,10927.0,119.0112,119.0903,118.9914,119.031,10927.0
2023-08-24 13:30:00,120.34,120.35,120.22,120.26,7664.0,119.031,119.0409,118.9123,118.9518,7664.0
2023-08-24 13:40:00,120.26,120.26,120.17,120.21,5866.0,118.9518,118.9518,118.8628,118.9024,5866.0
2023-08-24 13:50:00,120.21,120.3,120.2,120.27,6895.0,118.9024,118.9914,118.8925,118.9617,6895.0
2023-08-24 14:00:00,120.29,120.36,120.2,120.36,13182.0,118.9815,119.0508,118.8925,119.0508,13182.0
2023-08-24 14:10:00,120.37,120.46,120.25,120.26,16479.0,119.0606,119.1497,118.942,118.9518,16479.0
2023-08-24 14:20:00,120.28,120.42,120.27,120.41,21693.0,118.9716,119.1101,118.9617,119.1002,21693.0
2023-08-24 14:30:00,120.41,120.46,120.36,120.45,12393.0,119.1002,119.1497,119.0508,119.1398,12393.0
2023-08-24 14:40:00,120.44,120.53,120.4,120.43,10351.0,119.1299,119.2189,119.0903,119.12,10351.0
2023-08-24 14:50:00,120.45,120.48,120.35,120.44,10700.0,119.1398,119.1694,119.0409,119.1299,10700.0
2023-08-24 15:00:00,120.42,120.47,120.29,120.38,17518.0,119.1101,119.1596,118.9815,119.0705,17518.0
2023-08-24 15:10:00,120.4,120.62,120.4,120.54,18508.0,119.0903,119.3079,119.0903,119.2288,18508.0
2023-08-24 15:20:00,120.52,120.6,120.39,120.42,23663.0,119.209,119.2881,119.0804,119.1101,23663.0
2023-08-24 15:30:00,120.44,120.47,120.18,120.19,20080.0,119.1299,119.1596,118.8727,118.8826,20080.0
2023-08-24 15:40:00,120.18,120.27,119.91,119.94,25004.0,118.8727,118.9617,118.6056,118.6353,25004.0
2023-08-24 15:50:00,119.93,120.23,119.88,119.9,112134.0,118.6254,118.9222,118.576,118.5958,112134.0
2023-08-25 09:30:00,119.93,120.19,119.82,120.11,20945.0,118.6254,118.8826,118.5166,118.8035,20945.0
2023-08-25 09:40:00,120.12,120.13,119.74,119.96,10341.0,118.8134,118.8233,118.4375,118.6551,10341.0
2023-08-25 09:50:00,119.96,119.96,119.62,119.94,8386.0,118.6551,118.6551,118.3188,118.6353,8386.0
2023-08-25 10:00:00,119.92,119.98,119.64,119.73,10089.0,118.6155,118.6749,118.3386,118.4276,10089.0
2023-08-25 10:10:00,119.76,120.19,119.75,119.86,16402.0,118.4573,118.8826,118.4474,118.5562,16402.0
2023-08-25 10:20:00,119.88,119.92,119.64,119.79,10883.0,118.576,118.6155,118.3386,118.487,10883.0
2023-08-25 10:30:00,119.77,119.8,119.58,119.68,8151.0,118.4672,118.4968,118.2792,118.3782,8151.0
2023-08-25 10:40:00,119.7,119.78,119.34,119.38,13954.0,118.3979,118.4771,118.0418,118.0814,13954.0
2023-08-25 10:50:00,119.44,119.48,119.16,119.21,13646.0,118.1408,118.1803,117.8638,117.9133,13646.0
2023-08-25 11:00:00,119.22,119.4,119.14,119.39,13886.0,117.9232,118.1012,117.844,118.0913,13886.0
2023-08-25 11:10:00,119.42,119.54,119.2,119.29,12227.0,118.121,118.2397,117.9034,117.9924,12227.0
2023-08-25 11:20:00,119.3,119.56,119.14,119.52,12242.0,118.0023,118.2595,117.844,118.2199,12242.0
2023-08-25 11:30:00,119.5,119.6,119.43,119.49,14718.0,118.2001,118.299,118.1309,118.1902,14718.0
2023-08-25 11:40:00,119.45,119.54,119.35,119.53,18368.0,118.1507,118.2397,118.0517,118.2298,18368.0
2023-08-25 11:50:00,119.54,119.57,119.21,119.27,15374.0,118.2397,118.2693,117.9133,117.9726,15374.0
2023-08-25 12:00:00,119.27,119.39,119.25,119.31,9505.0,117.9726,118.0913,117.9528,118.0122,9505.0
2023-08-25 12:10:00,119.32,119.35,119.1,119.22,9109.0,118.0221,118.0517,117.8045,117.9232,9109.0
2023-08-25 12:20:00,119.2,119.32,119.17,119.25,7762.0,117.9034,118.0221,117.8737,117.9528,7762.0
2023-08-25 12:30:00,119.24,119.31,119.17,119.27,7708.0,117.9429,118.0122,117.8737,117.9726,7708.0
2023-08-25 12:40:00,119.3,119.42,119.27,119.38,7975.0,118.0023,118.121,117.9726,118.0814,7975.0
2023-08-25 12:50:00,119.4,119.43,119.28,119.4,10176.0,118.1012,118.1309,117.9825,118.1012,10176.0
2023-08-25 13:00:00,119.41,119.46,119.25,119.27,9359.0,118.1111,118.1605,117.9528,117.9726,9359.0
2023-08-25 13:10:00,119.24,119.33,119.18,119.25,9324.0,117.9429,118.032,117.8836,117.9528,9324.0
2023-08-25 13:20:00,119.28,119.28,119.22,119.25,7880.0,117.9825,117.9825,117.9232,117.9528,7880.0
2023-08-25 13:30:00,119.24,119.24,119.02,119.04,12464.0,117.9429,117.9429,117.7253,117.7451,12464.0
2023-08-25 13:40:00,119.02,119.15,118.99,119.15,10224.0,117.7253,117.8539,117.6957,117.8539,10224.0
2023-08-25 13:50:00,119.15,119.39,119.15,119.35,13927.0,117.8539,118.0913,117.8539,118.0517,13927.0
2023-08-25 14:00:00,119.38,119.55,119.35,119.53,9550.0,118.0814,118.2496,118.0517,118.2298,9550.0
2023-08-25 14:10:00,119.54,119.65,119.5,119.63,10313.0,118.2397,118.3485,118.2001,118.3287,10313.0
2023-08-25 14:20:00,119.63,119.77,119.63,119.7,7712.0,118.3287,118.4672,118.3287,118.3979,7712.0
2023-08-25 14:30:00,119.7,119.93,119.68,119.79,11720.0,118.3979,118.6254,118.3782,118.487,11720.0
2023-08-25 14:40:00,119.84,119.89,119.69,119.78,9594.0,118.5364,118.5859,118.388,118.4771,9594.0
2023-08-25 14:50:00,119.76,119.81,119.7,119.78,9285.0,118.4573,118.5067,118.3979,118.4771,9285.0
2023-08-25 15:00:00,119.79,119.86,119.65,119.74,14535.0,118.487,118.5562,118.3485,118.4375,14535.0
2023-08-25 15:10:00,119.77,119.81,119.66,119.77,10862.0,118.4672,118.5067,118.3584,118.4672,10862.0
2023-08-25 15:20:00,119.77,119.89,119.77,119.82,12744.0,118.4672,118.5859,118.4672,118.5166,12744.0
2023-08-25 15:30:00,119.81,119.82,119.57,119.61,16691.0,118.5067,118.5166,118.2693,118.3089,16691.0
2023-08-25 15:40:00,119.61,119.83,119.61,119.78,23529.0,118.3089,118.5265,118.3089,118.4771,23529.0
2023-08-25 15:50:00,119.77,119.85,119.52,119.69,100005.0,118.4672,118.5463,118.2199,118.388,100005.0
2023-08-28 09:30:00,120.0,120.18,119.76,120.03,26370.0,118.6947,118.8727,118.4573,118.7243,26370.0
2023-08-28 09:40:00,120.09,120.2,120.02,120.09,12307.0,118.7837,118.8925,118.7145,118.7837,12307.0
2023-08-28 09:50:00,120.08,120.14,119.85,120.13,9028.0,118.7738,118.8331,118.5463,118.8233,9028.0
2023-08-28 10:00:00,120.15,120.24,119.97,120.21,18372.0,118.843,118.9321,118.665,118.9024,18372.0
2023-08-28 10:10:00,120.2,120.25,120.08,120.19,24412.0,118.8925,118.942,118.7738,118.8826,24412.0
2023-08-28 10:20:00,120.17,120.37,120.16,120.36,11712.0,118.8628,119.0606,118.8529,119.0508,11712.0
2023-08-28 10:30:00,120.37,120.39,120.3,120.32,12527.0,119.0606,119.0804,118.9914,119.0112,12527.0
2023-08-28 10:40:00,120.29,120.35,120.15,120.22,9898.0,118.9815,119.0409,118.843,118.9123,9898.0
2023-08-28 10:50:00,120.14,120.21,120.0,120.2,11076.0,118.8331,118.9024,118.6947,118.8925,11076.0
2023-08-28 11:00:00,120.22,120.24,120.03,120.1,10486.0,118.9123,118.9321,118.7243,118.7936,10486.0
2023-08-28 11:10:00,120.06,120.19,120.02,120.09,18763.0,118.754,118.8826,118.7145,118.7837,18763.0
2023-08-28 11:20:00,120.2,120.21,119.94,119.95,11696.0,118.8925,118.9024,118.6353,118.6452,11696.0
2023-08-28 11:30:00,119.97,120.11,119.85,120.05,17336.0,118.665,118.8035,118.5463,118.7441,17336.0
2023-08-28 11:40:00,120.06,120.08,119.75,119.83,12430.0,118.754,118.7738,118.4474,118.5265,12430.0
2023-08-28 11:50:00,119.83,119.93,119.79,119.93,9300.0,118.5265,118.6254,118.487,118.6254,9300.0
2023-08-28 12:00:00,119.91,119.93,119.85,119.88,6341.0,118.6056,118.6254,118.5463,118.576,6341.0
2023-08-28 12:10:00,119.88,119.96,119.85,119.86,8704.0,118.576,118.6551,118.5463,118.5562,8704.0
2023-08-28 12:20:00,119.84,119.89,119.82,119.87,11526.0,118.5364,118.5859,118.5166,118.5661,11526.0
2023-08-28 12:30:00,119.87,120.04,119.83,120.04,8486.0,118.5661,118.7342,118.5265,118.7342,8486.0
2023-08-28 12:40:00,120.05,120.16,120.02,120.16,6300.0,118.7441,118.8529,118.7145,118.8529,6300.0
2023-08-28 12:50:00,120.14,120.21,120.1,120.18,10419.0,118.8331,118.9024,118.7936,118.8727,10419.0
2023-08-28 13:00:00,120.19,120.36,120.17,120.25,7555.0,118.8826,119.0508,118.8628,118.942,7555.0
2023-08-28 13:10:00,120.24,120.28,120.18,120.19,6302.0,118.9321,118.9716,118.8727,118.8826,6302.0
2023-08-28 13:20:00,120.2,120.25,120.12,120.15,7654.0,118.8925,118.942,118.8134,118.843,7654.0
2023-08-28 13:30:00,120.16,120.24,120.1,120.18,9854.0,118.8529,118.9321,118.7936,118.8727,9854.0
2023-08-28 13:40:00,120.19,120.24,120.11,120.16,7878.0,118.8826,118.9321,118.8035,118.8529,7878.0
2023-08-28 13:50:00,120.15,120.17,119.96,120.02,15680.0,118.843,118.8628,118.6551,118.7145,15680.0
2023-08-28 14:00:00,120.02,120.03,119.91,119.99,7143.0,118.7145,118.7243,118.6056,118.6848,7143.0
2023-08-28 14:10:00,119.99,120.04,119.96,119.96,8940.0,118.6848,118.7342,118.6551,118.6551,8940.0
2023-08-28 14:20:00,119.94,120.09,119.94,120.05,8460.0,118.6353,118.7837,118.6353,118.7441,8460.0
2023-08-28 14:30:00,120.05,120.19,120.01,120.12,8133.0,118.7441,118.8826,118.7046,118.8134,8133.0
2023-08-28 14:40:00,120.14,120.21,120.13,120.16,6195.0,118.8331,118.9024,118.8233,118.8529,6195.0
2023-08-28 14:50:00,120.17,120.29,120.15,120.26,11275.0,118.8628,118.9815,118.843,118.9518,11275.0
2023-08-28 15:00:00,120.28,120.36,120.25,120.36,8985.0,118.9716,119.0508,118.942,119.0508,8985.0
2023-08-28 15:10:00,120.37,120.4,120.29,120.32,11868.0,119.0606,119.0903,118.9815,119.0112,11868.0
2023-08-28 15:20:00,120.32,120.35,120.15,120.25,14809.0,119.0112,119.0409,118.843,118.942,14809.0
2023-08-28 15:30:00,120.24,120.33,120.22,120.25,12400.0,118.9321,119.0211,118.9123,118.942,12400.0
2023-08-28 15:40:00,120.24,120.56,120.24,120.41,16794.0,118.9321,119.2486,118.9321,119.1002,16794.0
2023-08-28 15:50:00,120.42,120.6,120.27,120.54,92227.0,119.1101,119.2881,118.9617,119.2288,92227.0
2023-08-29 09:30:00,120.48,120.62,119.97,120.54,41068.0,119.3566,119.4953,118.8514,119.4161,41068.0
2023-08-29 09:40:00,120.5,120.81,120.46,120.67,13186.0,119.3764,119.6836,119.3368,119.5449,13186.0
2023-08-29 09:50:00,120.68,120.68,120.34,120.56,14442.0,119.5548,119.5548,119.2179,119.4359,14442.0
2023-08-29 10:00:00,120.52,120.8,120.45,120.62,17573.0,119.3963,119.6737,119.3269,119.4953,17573.0
2023-08-29 10:10:00,120.6,120.86,120.58,120.74,13333.0,119.4755,119.7331,119.4557,119.6142,13333.0
2023-08-29 10:20:00,120.74,120.87,120.68,120.87,14592.0,119.6142,119.743,119.5548,119.743,14592.0
2023-08-29 10:30:00,120.87,121.05,120.86,120.93,15494.0,119.743,119.9213,119.7331,119.8024,15494.0
2023-08-29 10:40:00,120.95,120.98,120.8,120.9,12446.0,119.8223,119.852,119.6737,119.7727,12446.0
2023-08-29 10:50:00,120.91,120.94,120.83,120.89,8404.0,119.7826,119.8123,119.7034,119.7628,8404.0
2023-08-29 11:00:00,120.91,121.07,120.9,120.96,23087.0,119.7826,119.9411,119.7727,119.8322,23087.0
2023-08-29 11:10:00,120.96,121.02,120.91,121.0,10536.0,119.8322,119.8916,119.7826,119.8718,10536.0
2023-08-29 11:20:00,121.0,121.03,120.93,120.99,6619.0,119.8718,119.9015,119.8024,119.8619,6619.0
2023-08-29 11:30:00,121.0,121.06,120.91,121.03,13471.0,119.8718,119.9312,119.7826,119.9015,13471.0
2023-08-29 11:40:00,121.05,121.06,120.96,121.01,10186.0,119.9213,119.9312,119.8322,119.8817,10186.0
2023-08-29 11:50:00,121.02,121.12,120.93,120.95,7180.0,119.8916,119.9907,119.8024,119.8223,7180.0
2023-08-29 12:00:00,120.96,121.03,120.93,121.03,6332.0,119.8322,119.9015,119.8024,119.9015,6332.0
2023-08-29 12:10:00,121.04,121.19,121.0,121.19,7542.0,119.9114,120.06,119.8718,120.06,7542.0
2023-08-29 12:20:00,121.21,121.26,121.13,121.13,8865.0,120.0798,120.1294,120.0006,120.0006,8865.0
2023-08-29 12:30:00,121.14,121.2,121.05,121.2,11804.0,120.0105,120.0699,119.9213,120.0699,11804.0
2023-08-29 12:40:00,121.19,121.24,121.09,121.13,7038.0,120.06,120.1095,119.9609,120.0006,7038.0
2023-08-29 12:50:00,121.12,121.31,121.07,121.3,70325.0,119.9907,120.1789,119.9411,120.169,70325.0
2023-08-29 13:00:00,121.31,121.35,121.19,121.31,16122.0,120.1789,120.2185,120.06,120.1789,16122.0
2023-08-29 13:10:00,121.28,121.35,121.24,121.32,8177.0,120.1492,120.2185,120.1095,120.1888,8177.0
2023-08-29 13:20:00,121.33,121.36,121.25,121.25,6749.0,120.1987,120.2284,120.1195,120.1195,6749.0
2023-08-29 13:30:00,121.26,121.31,121.1,121.17,10354.0,120.1294,120.1789,119.9709,120.0402,10354.0
2023-08-29 13:40:00,121.17,121.17,121.05,121.05,7828.0,120.0402,120.0402,119.9213,119.9213,7828.0
2023-08-29 13:50:00,121.04,121.04,120.9,120.95,10721.0,119.9114,119.9114,119.7727,119.8223,10721.0
2023-08-29 14:00:00,120.95,120.96,120.83,120.9,7487.0,119.8223,119.8322,119.7034,119.7727,7487.0
2023-08-29 14:10:00,120.9,120.91,120.75,120.85,9236.0,119.7727,119.7826,119.6241,119.7232,9236.0
2023-08-29 14:20:00,120.86,120.94,120.79,120.8,13047.0,119.7331,119.8123,119.6637,119.6737,13047.0
2023-08-29 14:30:00,120.79,120.86,120.77,120.81,7852.0,119.6637,119.7331,119.6439,119.6836,7852.0
2023-08-29 14:40:00,120.81,120.91,120.81,120.83,7224.0,119.6836,119.7826,119.6836,119.7034,7224.0
2023-08-29 14:50:00,120.83,120.86,120.71,120.78,10528.0,119.7034,119.7331,119.5845,119.6538,10528.0
2023-08-29 15:00:00,120.77,120.77,120.63,120.67,14326.0,119.6439,119.6439,119.5052,119.5449,14326.0
2023-08-29 15:10:00,120.67,120.77,120.62,120.73,12677.0,119.5449,119.6439,119.4953,119.6043,12677.0
2023-08-29 15:20:00,120.71,120.94,120.7,120.94,21827.0,119.5845,119.8123,119.5746,119.8123,21827.0
2023-08-29 15:30:00,120.95,120.97,120.83,120.87,16189.0,119.8223,119.8421,119.7034,119.743,16189.0
2023-08-29 15:40:00,120.87,120.89,120.76,120.77,29174.0,119.743,119.7628,119.634,119.6439,29174.0
2023-08-29 15:50:00,120.77,121.03,120.64,120.94,167021.0,119.6439,119.9015,119.5151,119.8123,167021.0
2023-08-30 09:30:00,120.96,121.29,120.7,121.13,21710.0,119.8322,120.1591,119.5746,120.0006,21710.0
2023-08-30 09:40:00,121.17,121.17,120.98,121.05,10528.0,120.0402,120.0402,119.852,119.9213,10528.0
2023-08-30 09:50:00,121.08,121.25,121.03,121.2,11011.0,119.951,120.1195,119.9015,120.0699,11011.0
2023-08-30 10:00:00,121.17,121.31,121.17,121.24,14032.0,120.0402,120.1789,120.0402,120.1095,14032.0
2023-08-30 10:10:00,121.23,121.37,121.21,121.37,15543.0,120.0996,120.2383,120.0798,120.2383,15543.0
2023-08-30 10:20:00,121.37,121.48,120.97,121.05,71377.0,120.2383,120.3473,119.8421,119.9213,71377.0
2023-08-30 10:30:00,121.03,121.12,120.9,121.06,17686.0,119.9015,119.9907,119.7727,119.9312,17686.0
2023-08-30 10:40:00,121.05,121.29,121.05,121.23,28487.0,119.9213,120.1591,119.9213,120.0996,28487.0
2023-08-30 10:50:00,121.22,121.41,121.21,121.39,12361.0,120.0897,120.278,120.0798,120.2582,12361.0
2023-08-30 11:00:00,121.4,121.43,121.29,121.41,22324.0,120.2681,120.2978,120.1591,120.278,22324.0
2023-08-30 11:10:00,121.4,121.41,121.29,121.33,7894.0,120.2681,120.278,120.1591,120.1987,7894.0
2023-08-30 11:20:00,121.34,121.44,121.3,121.44,13171.0,120.2086,120.3077,120.169,120.3077,13171.0
2023-08-30 11:30:00,121.43,121.64,121.42,121.57,10493.0,120.2978,120.5058,120.2879,120.4365,10493.0
2023-08-30 11:40:00,121.55,121.57,121.39,121.45,17879.0,120.4167,120.4365,120.2582,120.3176,17879.0
2023-08-30 11:50:00,121.46,121.6,121.42,121.6,6840.0,120.3275,120.4662,120.2879,120.4662,6840.0
2023-08-30 12:00:00,121.58,121.62,121.45,121.48,8414.0,120.4464,120.486,120.3176,120.3473,8414.0
2023-08-30 12:10:00,121.5,121.54,121.43,121.43,10582.0,120.3671,120.4068,120.2978,120.2978,10582.0
2023-08-30 12:20:00,121.45,121.47,121.36,121.38,6670.0,120.3176,120.3374,120.2284,120.2482,6670.0
2023-08-30 12:30:00,121.41,121.41,121.22,121.3,16741.0,120.278,120.278,120.0897,120.169,16741.0
2023-08-30 12:40:00,121.33,121.44,121.31,121.33,11641.0,120.1987,120.3077,120.1789,120.1987,11641.0
2023-08-30 12:50:00,121.29,121.43,121.27,121.41,11973.0,120.1591,120.2978,120.1393,120.278,11973.0
2023-08-30 13:00:00,121.4,121.41,121.29,121.3,10217.0,120.2681,120.278,120.1591,120.169,10217.0
2023-08-30 13:10:00,121.3,121.32,121.25,121.29,9956.0,120.169,120.1888,120.1195,120.1591,9956.0
2023-08-30 13:20:00,121.28,121.35,121.19,121.21,10619.0,120.1492,120.2185,120.06,120.0798,10619.0
2023-08-30 13:30:00,121.21,121.32,121.21,121.26,7413.0,120.0798,120.1888,120.0798,120.1294,7413.0
2023-08-30 13:40:00,121.27,121.31,121.16,121.17,8719.0,120.1393,120.1789,120.0303,120.0402,8719.0
2023-08-30 13:50:00,121.15,121.16,121.0,121.11,14348.0,120.0204,120.0303,119.8718,119.9808,14348.0
2023-08-30 14:00:00,121.11,121.11,120.95,121.0,16868.0,119.9808,119.9808,119.8223,119.8718,16868.0
2023-08-30 14:10:00,121.0,121.02,120.75,120.76,16948.0,119.8718,119.8916,119.6241,119.634,16948.0
2023-08-30 14:20:00,120.78,120.81,120.59,120.62,49195.0,119.6538,119.6836,119.4656,119.4953,49195.0
2023-08-30 14:30:00,120.61,120.75,120.57,120.65,30838.0,119.4854,119.6241,119.4458,119.5251,30838.0
2023-08-30 14:40:00,120.64,120.8,120.61,120.75,27419.0,119.5151,119.6737,119.4854,119.6241,27419.0
2023-08-30 14:50:00,120.74,120.83,120.61,120.66,22754.0,119.6142,119.7034,119.4854,119.535,22754.0
2023-08-30 15:00:00,120.67,120.72,120.59,120.59,19013.0,119.5449,119.5944,119.4656,119.4656,19013.0
2023-08-30 15:10:00,120.57,120.87,120.57,120.84,19818.0,119.4458,119.743,119.4458,119.7133,19818.0
2023-08-30 15:20:00,120.86,121.0,120.77,120.8,18650.0,119.7331,119.8718,119.6439,119.6737,18650.0
2023-08-30 15:30:00,120.8,120.85,120.53,120.56,40634.0,119.6737,119.7232,119.4062,119.4359,40634.0
2023-08-30 15:40:00,120.55,120.78,120.48,120.77,41103.0,119.426,119.6538,119.3566,119.6439,41103.0
2023-08-30 15:50:00,120.77,120.77,120.48,120.56,169721.0,119.6439,119.6439,119.3566,119.4359,169721.0
2023-08-31 09:30:00,120.83,121.09,120.31,120.57,52483.0,119.7034,119.9609,119.1882,119.4458,52483.0
2023-08-31 09:40:00,120.56,120.56,120.17,120.32,18924.0,119.4359,119.4359,119.0495,119.1981,18924.0
2023-08-31 09:50:00,120.42,120.7,120.36,120.56,17823.0,119.2972,119.5746,119.2378,119.4359,17823.0
2023-08-31 10:00:00,120.51,120.55,120.3,120.33,11195.0,119.3864,119.426,119.1783,119.208,11195.0
2023-08-31 10:10:00,120.36,120.4,120.09,120.19,24146.0,119.2378,119.2774,118.9703,119.0693,24146.0
2023-08-31 10:20:00,120.19,120.19,119.79,119.87,24838.0,119.0693,119.0693,118.6731,118.7523,24838.0
2023-08-31 10:30:00,119.89,119.89,119.47,119.47,107381.0,118.7721,118.7721,118.3561,118.3561,107381.0
2023-08-31 10:40:00,119.5,119.63,119.36,119.44,32344.0,118.3858,118.5146,118.2471,118.3263,32344.0
2023-08-31 10:50:00,119.45,119.59,119.34,119.52,28230.0,118.3362,118.4749,118.2273,118.4056,28230.0
2023-08-31 11:00:00,119.5,119.51,119.31,119.41,22391.0,118.3858,118.3957,118.1975,118.2966,22391.0
2023-08-31 11:10:00,119.42,119.43,119.11,119.11,39725.0,118.3065,118.3164,117.9994,117.9994,39725.0
2023-08-31 11:20:00,119.1,119.34,119.05,119.28,88504.0,117.9895,118.2273,117.94,118.1678,88504.0
2023-08-31 11:30:00,119.29,119.33,119.18,119.25,25008.0,118.1777,118.2174,118.0688,118.1381,25008.0
2023-08-31 11:40:00,119.26,119.5,119.26,119.36,36253.0,118.148,118.3858,118.148,118.2471,36253.0
2023-08-31 11:50:00,119.36,119.41,119.23,119.36,28997.0,118.2471,118.2966,118.1183,118.2471,28997.0
2023-08-31 12:00:00,119.37,119.53,119.26,119.39,60573.0,118.257,118.4155,118.148,118.2768,60573.0
2023-08-31 12:10:00,119.42,119.5,119.29,119.31,98924.0,118.3065,118.3858,118.1777,118.1975,98924.0
2023-08-31 12:20:00,119.3,119.49,119.23,119.49,30544.0,118.1876,118.3759,118.1183,118.3759,30544.0
2023-08-31 12:30:00,119.47,119.6,119.34,119.5,71753.0,118.3561,118.4848,118.2273,118.3858,71753.0
2023-08-31 12:40:00,119.47,119.55,119.42,119.48,25098.0,118.3561,118.4353,118.3065,118.366,25098.0
2023-08-31 12:50:00,119.48,119.52,119.33,119.42,46781.0,118.366,118.4056,118.2174,118.3065,46781.0
2023-08-31 13:00:00,119.41,119.52,119.39,119.48,27124.0,118.2966,118.4056,118.2768,118.366,27124.0
2023-08-31 13:10:00,119.48,119.65,119.45,119.64,38872.0,118.366,118.5344,118.3362,118.5245,38872.0
2023-08-31 13:20:00,119.66,119.7,119.59,119.67,47661.0,118.5443,118.5839,118.4749,118.5542,47661.0
2023-08-31 13:30:00,119.67,120.01,119.66,119.91,101318.0,118.5542,118.891,118.5443,118.792,101318.0
2023-08-31 13:40:00,119.89,119.91,119.74,119.81,52824.0,118.7721,118.792,118.6235,118.6929,52824.0
2023-08-31 13:50:00,119.78,119.81,119.71,119.72,88671.0,118.6632,118.6929,118.5938,118.6037,88671.0
2023-08-31 14:00:00,119.73,120.0,119.73,119.96,15887.0,118.6136,118.8811,118.6136,118.8415,15887.0
2023-08-31 14:10:00,119.96,120.0,119.83,119.96,27580.0,118.8415,118.8811,118.7127,118.8415,27580.0
2023-08-31 14:20:00,119.97,120.0,119.85,119.88,96193.0,118.8514,118.8811,118.7325,118.7622,96193.0
2023-08-31 14:30:00,119.88,120.02,119.88,119.96,72638.0,118.7622,118.9009,118.7622,118.8415,72638.0
2023-08-31 14:40:00,119.97,120.1,119.89,120.01,92070.0,118.8514,118.9802,118.7721,118.891,92070.0
2023-08-31 14:50:00,120.01,120.03,119.94,119.98,31771.0,118.891,118.9108,118.8217,118.8613,31771.0
2023-08-31 15:00:00,119.98,120.07,119.95,120.06,34835.0,118.8613,118.9505,118.8316,118.9406,34835.0
2023-08-31 15:10:00,120.07,120.2,120.06,120.06,60974.0,118.9505,119.0792,118.9406,118.9406,60974.0
2023-08-31 15:20:00,120.06,120.11,119.96,120.0,64052.0,118.9406,118.9901,118.8415,118.8811,64052.0
2023-08-31 15:30:00,119.98,120.09,119.91,119.98,83647.0,118.8613,118.9703,118.792,118.8613,83647.0
2023-08-31 15:40:00,119.97,120.19,119.93,120.02,71997.0,118.8514,119.0693,118.8118,118.9009,71997.0
2023-08-31 15:50:00,120.01,120.24,119.66,119.95,228620.0,118.891,119.1189,118.5443,118.8316,228620.0
2023-09-01 09:30:00,121.07,121.72,120.74,121.23,74727.0,119.9411,120.5851,119.6142,120.0996,74727.0
2023-09-01 09:40:00,121.22,121.47,121.05,121.38,113826.0,120.0897,120.3374,119.9213,120.2482,113826.0
2023-09-01 09:50:00,121.39,121.8,121.17,121.6,81785.0,120.2582,120.6643,120.0402,120.4662,81785.0
2023-09-01 10:00:00,121.68,121.71,121.52,121.64,39485.0,120.5454,120.5752,120.3869,120.5058,39485.0
2023-09-01 10:10:00,121.62,121.76,121.6,121.63,31615.0,120.486,120.6247,120.4662,120.4959,31615.0
2023-09-01 10:20:00,121.65,121.89,121.65,121.82,58743.0,120.5157,120.7535,120.5157,120.6841,58743.0
2023-09-01 10:30:00,121.82,122.02,121.75,121.94,57351.0,120.6841,120.8823,120.6148,120.803,57351.0
2023-09-01 10:40:00,121.96,122.0,121.36,121.36,36212.0,120.8228,120.8625,120.2284,120.2284,36212.0
2023-09-01 10:50:00,121.36,121.36,120.97,120.99,35788.0,120.2284,120.2284,119.8421,119.8619,35788.0
2023-09-01 11:00:00,120.98,121.02,120.68,120.73,35282.0,119.852,119.8916,119.5548,119.6043,35282.0
2023-09-01 11:10:00,120.73,120.78,120.46,120.59,36938.0,119.6043,119.6538,119.3368,119.4656,36938.0
2023-09-01 11:20:00,120.59,120.6,120.32,120.37,36908.0,119.4656,119.4755,119.1981,119.2477,36908.0
2023-09-01 11:30:00,120.38,120.38,119.87,119.87,22272.0,119.2576,119.2576,118.7523,118.7523,22272.0
2023-09-01 11:40:00,119.84,119.96,119.49,119.93,45721.0,118.7226,118.8415,118.3759,118.8118,45721.0
2023-09-01 11:50:00,119.94,120.05,119.78,119.86,14184.0,118.8217,118.9306,118.6632,118.7424,14184.0
2023-09-01 12:00:00,119.88,120.06,119.85,120.06,5653.0,118.7622,118.9406,118.7325,118.9406,5653.0
2023-09-01 12:10:00,120.05,120.12,119.95,120.02,7414.0,118.9306,119.0,118.8316,118.9009,7414.0
2023-09-01 12:20:00,120.02,120.02,119.91,119.95,10761.0,118.9009,118.9009,118.792,118.8316,10761.0
2023-09-01 12:30:00,119.97,120.08,119.92,119.96,10120.0,118.8514,118.9604,118.8019,118.8415,10120.0
2023-09-01 12:40:00,119.95,120.19,119.94,120.17,11424.0,118.8316,119.0693,118.8217,119.0495,11424.0
2023-09-01 12:50:00,120.18,120.2,120.1,120.16,7337.0,119.0594,119.0792,118.9802,119.0396,7337.0
2023-09-01 13:00:00,120.16,120.25,120.08,120.15,12907.0,119.0396,119.1288,118.9604,119.0297,12907.0
2023-09-01 13:10:00,120.13,120.22,120.02,120.05,18685.0,119.0099,119.0991,118.9009,118.9306,18685.0
2023-09-01 13:20:00,120.05,120.05,119.88,119.91,12067.0,118.9306,118.9306,118.7622,118.792,12067.0
2023-09-01 13:30:00,119.93,120.0,119.92,119.97,9132.0,118.8118,118.8811,118.8019,118.8514,9132.0
2023-09-01 13:40:00,120.0,120.01,119.91,119.98,6772.0,118.8811,118.891,118.792,118.8613,6772.0
2023-09-01 13:50:00,119.99,120.02,119.95,119.98,19526.0,118.8712,118.9009,118.8316,118.8613,19526.0
2023-09-01 14:00:00,119.98,120.1,119.93,120.0,34429.0,118.8613,118.9802,118.8118,118.8811,34429.0
2023-09-01 14:10:00,120.04,120.1,119.82,119.87,12696.0,118.9207,118.9802,118.7028,118.7523,12696.0
2023-09-01 14:20:00,119.87,120.04,119.86,120.04,7905.0,118.7523,118.9207,118.7424,118.9207,7905.0
2023-09-01 14:30:00,120.02,120.12,120.02,120.1,11332.0,118.9009,119.0,118.9009,118.9802,11332.0
2023-09-01 14:40:00,120.12,120.23,120.12,120.21,14019.0,119.0,119.109,119.0,119.0892,14019.0
2023-09-01 14:50:00,120.23,120.4,120.23,120.37,12091.0,119.109,119.2774,119.109,119.2477,12091.0
2023-09-01 15:00:00,120.37,120.5,120.36,120.5,15256.0,119.2477,119.3764,119.2378,119.3764,15256.0
2023-09-01 15:10:00,120.5,120.63,120.5,120.52,17619.0,119.3764,119.5052,119.3764,119.3963,17619.0
2023-09-01 15:20:00,120.53,120.71,120.47,120.69,16685.0,119.4062,119.5845,119.3467,119.5647,16685.0
2023-09-01 15:30:00,120.71,120.81,120.69,120.79,26084.0,119.5845,119.6836,119.5647,119.6637,26084.0
2023-09-01 15:40:00,120.79,120.82,120.58,120.64,31062.0,119.6637,119.6935,119.4557,119.5151,31062.0
2023-09-01 15:50:00,120.64,120.87,120.49,120.54,250974.0,119.5151,119.743,119.3665,119.4161,250974.0
2023-09-05 09:30:00,120.54,121.84,120.19,121.65,138490.0,119.4161,120.704,119.0693,120.5157,138490.0
2023-09-05 09:40:00,121.83,122.25,121.7,122.24,29129.0,120.694,121.1101,120.5653,121.1002,29129.0
2023-09-05 09:50:00,122.24,122.38,121.75,121.96,24935.0,121.1002,121.2389,120.6148,120.8228,24935.0
2023-09-05 10:00:00,122.09,122.09,121.72,121.87,10200.0,120.9516,120.9516,120.5851,120.7337,10200.0
2023-09-05 10:10:00,121.91,122.26,121.85,122.09,41716.0,120.7733,121.12,120.7139,120.9516,41716.0
2023-09-05 10:20:00,122.06,122.07,121.78,121.81,11242.0,120.9219,120.9318,120.6445,120.6742,11242.0
2023-09-05 10:30:00,121.81,121.94,121.64,121.83,11694.0,120.6742,120.803,120.5058,120.694,11694.0
2023-09-05 10:40:00,121.84,121.86,121.73,121.73,12275.0,120.704,120.7238,120.595,120.595,12275.0
2023-09-05 10:50:00,121.72,121.86,121.68,121.86,15145.0,120.5851,120.7238,120.5454,120.7238,15145.0
2023-09-05 11:00:00,121.9,121.98,121.72,121.73,17226.0,120.7634,120.8426,120.5851,120.595,17226.0
2023-09-05 11:10:00,121.71,121.84,121.56,121.74,22732.0,120.5752,120.704,120.4266,120.6049,22732.0
2023-09-05 11:20:00,121.76,121.82,121.54,121.63,12946.0,120.6247,120.6841,120.4068,120.4959,12946.0
2023-09-05 11:30:00,121.64,121.65,121.41,121.44,10525.0,120.5058,120.5157,120.278,120.3077,10525.0
2023-09-05 11:40:00,121.4,121.43,121.16,121.32,14652.0,120.2681,120.2978,120.0303,120.1888,14652.0
2023-09-05 11:50:00,121.32,121.48,121.31,121.34,9884.0,120.1888,120.3473,120.1789,120.2086,9884.0
2023-09-05 12:00:00,121.34,121.49,121.33,121.49,7754.0,120.2086,120.3572,120.1987,120.3572,7754.0
2023-09-05 12:10:00,121.48,121.51,121.4,121.45,8841.0,120.3473,120.377,120.2681,120.3176,8841.0
2023-09-05 12:20:00,121.43,121.5,121.42,121.44,7984.0,120.2978,120.3671,120.2879,120.3077,7984.0
2023-09-05 12:30:00,121.44,121.5,121.34,121.34,10033.0,120.3077,120.3671,120.2086,120.2086,10033.0
2023-09-05 12:40:00,121.34,121.34,121.19,121.3,15926.0,120.2086,120.2086,120.06,120.169,15926.0
2023-09-05 12:50:00,121.3,121.39,121.26,121.38,8907.0,120.169,120.2582,120.1294,120.2482,8907.0
2023-09-05 13:00:00,121.39,121.44,121.33,121.36,10262.0,120.2582,120.3077,120.1987,120.2284,10262.0
2023-09-05 13:10:00,121.33,121.38,121.22,121.23,12871.0,120.1987,120.2482,120.0897,120.0996,12871.0
2023-09-05 13:20:00,121.23,121.44,121.23,121.33,15571.0,120.0996,120.3077,120.0996,120.1987,15571.0
2023-09-05 13:30:00,121.29,121.36,121.25,121.32,9423.0,120.1591,120.2284,120.1195,120.1888,9423.0
2023-09-05 13:40:00,121.32,121.36,121.27,121.33,10501.0,120.1888,120.2284,120.1393,120.1987,10501.0
2023-09-05 13:50:00,121.34,121.6,121.34,121.57,11044.0,120.2086,120.4662,120.2086,120.4365,11044.0
2023-09-05 14:00:00,121.58,121.59,121.39,121.53,12901.0,120.4464,120.4563,120.2582,120.3968,12901.0
2023-09-05 14:10:00,121.53,121.57,121.49,121.52,11212.0,120.3968,120.4365,120.3572,120.3869,11212.0
2023-09-05 14:20:00,121.53,121.67,121.51,121.65,17840.0,120.3968,120.5355,120.377,120.5157,17840.0
2023-09-05 14:30:00,121.67,121.72,121.6,121.63,15367.0,120.5355,120.5851,120.4662,120.4959,15367.0
2023-09-05 14:40:00,121.63,121.69,121.53,121.69,20497.0,120.4959,120.5554,120.3968,120.5554,20497.0
2023-09-05 14:50:00,121.7,121.71,121.64,121.69,16683.0,120.5653,120.5752,120.5058,120.5554,16683.0
2023-09-05 15:00:00,121.68,121.68,121.43,121.43,16717.0,120.5454,120.5454,120.2978,120.2978,16717.0
2023-09-05 15:10:00,121.43,121.61,121.39,121.6,28357.0,120.2978,120.4761,120.2582,120.4662,28357.0
2023-09-05 15:20:00,121.61,121.72,121.55,121.71,24260.0,120.4761,120.5851,120.4167,120.5752,24260.0
2023-09-05 15:30:00,121.71,121.84,121.62,121.78,42147.0,120.5752,120.704,120.486,120.6445,42147.0
2023-09-05 15:40:00,121.78,121.84,121.66,121.68,41550.0,120.6445,120.704,120.5256,120.5454,41550.0
2023-09-05 15:50:00,121.69,121.74,121.49,121.51,149656.0,120.5554,120.6049,120.3572,120.377,149656.0
2023-09-06 09:30:00,121.4,121.47,120.01,120.16,70184.0,120.2681,120.3374,118.891,119.0396,70184.0
2023-09-06 09:40:00,120.15,120.61,119.94,120.6,17827.0,119.0297,119.4854,118.8217,119.4755,17827.0
2023-09-06 09:50:00,120.63,120.81,120.6,120.75,4669.0,119.5052,119.6836,119.4755,119.6241,4669.0
2023-09-06 10:00:00,120.73,120.74,120.32,120.58,17245.0,119.6043,119.6142,119.1981,119.4557,17245.0
2023-09-06 10:10:00,120.56,120.67,120.42,120.44,12689.0,119.4359,119.5449,119.2972,119.317,12689.0
2023-09-06 10:20:00,120.43,120.43,120.22,120.25,9342.0,119.3071,119.3071,119.0991,119.1288,9342.0
2023-09-06 10:30:00,120.2,120.3,120.05,120.12,13816.0,119.0792,119.1783,118.9306,119.0,13816.0
2023-09-06 10:40:00,120.13,120.18,120.05,120.13,11109.0,119.0099,119.0594,118.9306,119.0099,11109.0
2023-09-06 10:50:00,120.15,120.2,119.99,120.05,17050.0,119.0297,119.0792,118.8712,118.9306,17050.0
2023-09-06 11:00:00,120.04,120.21,120.02,120.05,17464.0,118.9207,119.0892,118.9009,118.9306,17464.0
2023-09-06 11:10:00,120.05,120.06,119.96,119.97,26965.0,118.9306,118.9406,118.8415,118.8514,26965.0
2023-09-06 11:20:00,119.98,120.21,119.96,120.2,26595.0,118.8613,119.0892,118.8415,119.0792,26595.0
2023-09-06 11:30:00,120.2,120.21,119.9,120.11,32718.0,119.0792,119.0892,118.782,118.9901,32718.0
2023-09-06 11:40:00,120.09,120.42,120.09,120.31,13357.0,118.9703,119.2972,118.9703,119.1882,13357.0
2023-09-06 11:50:00,120.33,120.36,120.21,120.21,8595.0,119.208,119.2378,119.0892,119.0892,8595.0
2023-09-06 12:00:00,120.15,120.28,120.15,120.18,5979.0,119.0297,119.1585,119.0297,119.0594,5979.0
2023-09-06 12:10:00,120.16,120.23,120.09,120.16,9356.0,119.0396,119.109,118.9703,119.0396,9356.0
2023-09-06 12:20:00,120.17,120.24,120.15,120.17,9721.0,119.0495,119.1189,119.0297,119.0495,9721.0
2023-09-06 12:30:00,120.18,120.18,120.07,120.09,12991.0,119.0594,119.0594,118.9505,118.9703,12991.0
2023-09-06 12:40:00,120.09,120.11,119.98,120.07,13558.0,118.9703,118.9901,118.8613,118.9505,13558.0
2023-09-06 12:50:00,120.05,120.19,120.04,120.12,8729.0,118.9306,119.0693,118.9207,119.0,8729.0
2023-09-06 13:00:00,120.1,120.1,119.88,119.91,8896.0,118.9802,118.9802,118.7622,118.792,8896.0
2023-09-06 13:10:00,119.9,119.93,119.83,119.9,12450.0,118.782,118.8118,118.7127,118.782,12450.0
2023-09-06 13:20:00,119.9,119.98,119.84,119.93,9096.0,118.782,118.8613,118.7226,118.8118,9096.0
2023-09-06 13:30:00,119.94,120.22,119.92,120.21,12887.0,118.8217,119.0991,118.8019,119.0892,12887.0
2023-09-06 13:40:00,120.21,120.23,120.13,120.23,7844.0,119.0892,119.109,119.0099,119.109,7844.0
2023-09-06 13:50:00,120.21,120.22,120.01,120.13,11569.0,119.0892,119.0991,118.891,119.0099,11569.0
2023-09-06 14:00:00,120.16,120.19,120.09,120.17,6922.0,119.0396,119.0693,118.9703,119.0495,6922.0
2023-09-06 14:10:00,120.15,120.18,120.06,120.12,17204.0,119.0297,119.0594,118.9406,119.0,17204.0
2023-09-06 14:20:00,120.07,120.16,119.97,120.16,29055.0,118.9505,119.0396,118.8514,119.0396,29055.0
2023-09-06 14:30:00,120.22,120.31,120.21,120.24,8820.0,119.0991,119.1882,119.0892,119.1189,8820.0
2023-09-06 14:40:00,120.22,120.32,120.2,120.3,11929.0,119.0991,119.1981,119.0792,119.1783,11929.0
2023-09-06 14:50:00,120.3,120.39,120.26,120.39,20775.0,119.1783,119.2675,119.1387,119.2675,20775.0
2023-09-06 15:00:00,120.42,120.47,120.39,120.44,6640.0,119.2972,119.3467,119.2675,119.317,6640.0
2023-09-06 15:10:00,120.46,120.75,120.46,120.73,13601.0,119.3368,119.6241,119.3368,119.6043,13601.0
2023-09-06 15:20:00,120.74,120.88,120.74,120.81,15383.0,119.6142,119.7529,119.6142,119.6836,15383.0
2023-09-06 15:30:00,120.82,120.84,120.67,120.79,32750.0,119.6935,119.7133,119.5449,119.6637,32750.0
2023-09-06 15:40:00,120.78,120.82,120.67,120.75,33582.0,119.6538,119.6935,119.5449,119.6241,33582.0
2023-09-06 15:50:00,120.77,120.95,120.7,120.87,125219.0,119.6439,119.8223,119.5746,119.743,125219.0
2023-09-07 09:30:00,120.86,121.14,120.64,120.91,27737.0,119.7331,120.0105,119.5151,119.7826,27737.0
2023-09-07 09:40:00,120.9,120.9,120.65,120.79,13107.0,119.7727,119.7727,119.5251,119.6637,13107.0
2023-09-07 09:50:00,120.81,120.87,120.63,120.79,12148.0,119.6836,119.743,119.5052,119.6637,12148.0
2023-09-07 10:00:00,120.76,120.76,120.59,120.71,10276.0,119.634,119.634,119.4656,119.5845,10276.0
2023-09-07 10:10:00,120.73,120.77,120.5,120.57,11066.0,119.6043,119.6439,119.3764,119.4458,11066.0
2023-09-07 10:20:00,120.53,120.54,120.41,120.49,10797.0,119.4062,119.4161,119.2873,119.3665,10797.0
2023-09-07 10:30:00,120.5,120.64,120.44,120.64,16112.0,119.3764,119.5151,119.317,119.5151,16112.0
2023-09-07 10:40:00,120.63,120.92,120.62,120.88,17454.0,119.5052,119.7925,119.4953,119.7529,17454.0
2023-09-07 10:50:00,120.89,120.97,120.82,120.9,14077.0,119.7628,119.8421,119.6935,119.7727,14077.0
2023-09-07 11:00:00,120.9,121.1,120.89,120.96,13348.0,119.7727,119.9709,119.7628,119.8322,13348.0
2023-09-07 11:10:00,120.97,121.13,120.96,120.97,24680.0,119.8421,120.0006,119.8322,119.8421,24680.0
2023-09-07 11:20:00,121.01,121.26,121.01,121.21,13880.0,119.8817,120.1294,119.8817,120.0798,13880.0
2023-09-07 11:30:00,121.2,121.39,121.12,121.24,11758.0,120.0699,120.2582,119.9907,120.1095,11758.0
2023-09-07 11:40:00,121.21,121.22,121.12,121.17,5635.0,120.0798,120.0897,119.9907,120.0402,5635.0
2023-09-07 11:50:00,121.2,121.29,121.15,121.18,11560.0,120.0699,120.1591,120.0204,120.0501,11560.0
2023-09-07 12:00:00,121.22,121.61,121.21,121.61,27697.0,120.0897,120.4761,120.0798,120.4761,27697.0
2023-09-07 12:10:00,121.59,121.68,121.58,121.59,19966.0,120.4563,120.5454,120.4464,120.4563,19966.0
2023-09-07 12:20:00,121.59,121.59,121.46,121.46,8433.0,120.4563,120.4563,120.3275,120.3275,8433.0
2023-09-07 12:30:00,121.47,121.47,121.23,121.23,8586.0,120.3374,120.3374,120.0996,120.0996,8586.0
2023-09-07 12:40:00,121.24,121.43,121.24,121.43,9938.0,120.1095,120.2978,120.1095,120.2978,9938.0
2023-09-07 12:50:00,121.43,121.53,121.41,121.47,6022.0,120.2978,120.3968,120.278,120.3374,6022.0
2023-09-07 13:00:00,121.47,121.48,121.18,121.21,12448.0,120.3374,120.3473,120.0501,120.0798,12448.0
2023-09-07 13:10:00,121.21,121.26,121.12,121.26,8438.0,120.0798,120.1294,119.9907,120.1294,8438.0
2023-09-07 13:20:00,121.27,121.37,121.18,121.27,19646.0,120.1393,120.2383,120.0501,120.1393,19646.0
2023-09-07 13:30:00,121.27,121.3,121.2,121.23,7583.0,120.1393,120.169,120.0699,120.0996,7583.0
2023-09-07 13:40:00,121.22,121.22,121.14,121.15,5062.0,120.0897,120.0897,120.0105,120.0204,5062.0
2023-09-07 13:50:00,121.19,121.21,121.14,121.17,6041.0,120.06,120.0798,120.0105,120.0402,6041.0
2023-09-07 14:00:00,121.19,121.25,121.15,121.16,7363.0,120.06,120.1195,120.0204,120.0303,7363.0
2023-09-07 14:10:00,121.18,121.23,121.14,121.14,6312.0,120.0501,120.0996,120.0105,120.0105,6312.0
2023-09-07 14:20:00,121.13,121.17,121.09,121.09,4770.0,120.0006,120.0402,119.9609,119.9609,4770.0
2023-09-07 14:30:00,121.1,121.24,121.06,121.18,14410.0,119.9709,120.1095,119.9312,120.0501,14410.0
2023-09-07 14:40:00,121.18,121.27,121.18,121.27,5652.0,120.0501,120.1393,120.0501,120.1393,5652.0
2023-09-07 14:50:00,121.29,121.49,121.25,121.47,14878.0,120.1591,120.3572,120.1195,120.3374,14878.0
2023-09-07 15:00:00,121.47,121.47,121.29,121.29,8182.0,120.3374,120.3374,120.1591,120.1591,8182.0
2023-09-07 15:10:00,121.29,121.47,121.29,121.4,14916.0,120.1591,120.3374,120.1591,120.2681,14916.0
2023-09-07 15:20:00,121.39,121.4,121.33,121.38,11849.0,120.2582,120.2681,120.1987,120.2482,11849.0
2023-09-07 15:30:00,121.38,121.42,121.21,121.23,11596.0,120.2482,120.2879,120.0798,120.0996,11596.0
2023-09-07 15:40:00,121.22,121.32,121.12,121.15,15301.0,120.0897,120.1888,119.9907,120.0204,15301.0
2023-09-07 15:50:00,121.16,121.18,120.82,120.95,128970.0,120.0303,120.0501,119.6935,119.8223,128970.0
2023-09-08 09:30:00,121.4,121.69,120.77,120.78,17709.0,120.2681,120.5554,119.6439,119.6538,17709.0
2023-09-08 09:40:00,120.8,120.87,120.53,120.87,9973.0,119.6737,119.743,119.4062,119.743,9973.0
2023-09-08 09:50:00,120.86,121.09,120.81,121.01,17040.0,119.7331,119.9609,119.6836,119.8817,17040.0
2023-09-08 10:00:00,120.98,121.24,120.98,121.19,12644.0,119.852,120.1095,119.852,120.06,12644.0
2023-09-08 10:10:00,121.27,121.46,121.21,121.37,26942.0,120.1393,120.3275,120.0798,120.2383,26942.0
2023-09-08 10:20:00,121.37,121.53,121.36,121.44,19232.0,120.2383,120.3968,120.2284,120.3077,19232.0
2023-09-08 10:30:00,121.45,121.46,121.26,121.3,12492.0,120.3176,120.3275,120.1294,120.169,12492.0
2023-09-08 10:40:00,121.32,121.44,121.23,121.23,22014.0,120.1888,120.3077,120.0996,120.0996,22014.0
2023-09-08 10:50:00,121.3,121.47,121.18,121.27,27628.0,120.169,120.3374,120.0501,120.1393,27628.0
2023-09-08 11:00:00,121.26,121.49,121.19,121.44,12400.0,120.1294,120.3572,120.06,120.3077,12400.0
2023-09-08 11:10:00,121.47,121.77,121.47,121.69,12333.0,120.3374,120.6346,120.3374,120.5554,12333.0
2023-09-08 11:20:00,121.69,121.72,121.51,121.67,38984.0,120.5554,120.5851,120.377,120.5355,38984.0
2023-09-08 11:30:00,121.7,121.72,121.45,121.46,14295.0,120.5653,120.5851,120.3176,120.3275,14295.0
2023-09-08 11:40:00,121.46,121.57,121.31,121.36,11931.0,120.3275,120.4365,120.1789,120.2284,11931.0
2023-09-08 11:50:00,121.34,121.4,121.28,121.37,8114.0,120.2086,120.2681,120.1492,120.2383,8114.0
2023-09-08 12:00:00,121.38,121.61,121.37,121.48,13612.0,120.2482,120.4761,120.2383,120.3473,13612.0
2023-09-08 12:10:00,121.52,121.69,121.48,121.66,12255.0,120.3869,120.5554,120.3473,120.5256,12255.0
2023-09-08 12:20:00,121.67,121.73,121.64,121.68,10179.0,120.5355,120.595,120.5058,120.5454,10179.0
2023-09-08 12:30:00,121.66,121.69,121.55,121.68,13725.0,120.5256,120.5554,120.4167,120.5454,13725.0
2023-09-08 12:40:00,121.72,121.75,121.6,121.63,13118.0,120.5851,120.6148,120.4662,120.4959,13118.0
2023-09-08 12:50:00,121.67,121.74,121.59,121.73,12924.0,120.5355,120.6049,120.4563,120.595,12924.0
2023-09-08 13:00:00,121.73,121.74,121.62,121.68,11939.0,120.595,120.6049,120.486,120.5454,11939.0
2023-09-08 13:10:00,121.68,121.73,121.59,121.73,14156.0,120.5454,120.595,120.4563,120.595,14156.0
2023-09-08 13:20:00,121.73,121.79,121.68,121.72,20640.0,120.595,120.6544,120.5454,120.5851,20640.0
2023-09-08 13:30:00,121.77,121.96,121.75,121.96,14074.0,120.6346,120.8228,120.6148,120.8228,14074.0
2023-09-08 13:40:00,121.95,122.14,121.93,122.11,12750.0,120.8129,121.0012,120.7931,120.9714,12750.0
2023-09-08 13:50:00,122.11,122.16,122.06,122.14,16450.0,120.9714,121.021,120.9219,121.0012,16450.0
2023-09-08 14:00:00,122.15,122.24,122.11,122.23,13118.0,121.0111,121.1002,120.9714,121.0903,13118.0
2023-09-08 14:10:00,122.21,122.22,121.88,121.91,20429.0,121.0705,121.0804,120.7436,120.7733,20429.0
2023-09-08 14:20:00,121.9,122.02,121.85,121.97,14763.0,120.7634,120.8823,120.7139,120.8327,14763.0
2023-09-08 14:30:00,121.98,122.03,121.91,121.91,17778.0,120.8426,120.8922,120.7733,120.7733,17778.0
2023-09-08 14:40:00,121.91,122.02,121.9,121.93,11025.0,120.7733,120.8823,120.7634,120.7931,11025.0
2023-09-08 14:50:00,121.93,121.99,121.85,121.89,15052.0,120.7931,120.8526,120.7139,120.7535,15052.0
2023-09-08 15:00:00,121.87,121.87,121.75,121.77,17233.0,120.7337,120.7337,120.6148,120.6346,17233.0
2023-09-08 15:10:00,121.77,121.8,121.72,121.75,22648.0,120.6346,120.6643,120.5851,120.6148,22648.0
2023-09-08 15:20:00,121.75,121.75,121.59,121.61,18765.0,120.6148,120.6148,120.4563,120.4761,18765.0
2023-09-08 15:30:00,121.61,121.77,121.6,121.77,22252.0,120.4761,120.6346,120.4662,120.6346,22252.0
2023-09-08 15:40:00,121.79,121.91,121.77,121.78,35158.0,120.6544,120.7733,120.6346,120.6445,35158.0
2023-09-08 15:50:00,121.77,121.82,121.6,121.77,187506.0,120.6346,120.6841,120.4662,120.6346,187506.0
2023-09-11 09:30:00,122.32,123.25,122.32,123.15,31241.0,121.1795,122.1008,121.1795,122.0017,31241.0
2023-09-11 09:40:00,123.11,123.19,122.9,122.99,22834.0,121.9621,122.0414,121.7541,121.8432,22834.0
2023-09-11 09:50:00,123.02,123.3,122.93,123.21,22240.0,121.873,122.1503,121.7838,122.0612,22240.0
2023-09-11 10:00:00,123.18,123.36,123.03,123.33,16603.0,122.0315,122.2098,121.8829,122.1801,16603.0
2023-09-11 10:10:00,123.32,123.42,123.2,123.42,14798.0,122.1702,122.2692,122.0513,122.2692,14798.0
2023-09-11 10:20:00,123.43,123.47,123.17,123.23,12755.0,122.2791,122.3188,122.0216,122.081,12755.0
2023-09-11 10:30:00,123.21,123.39,122.25,122.95,666875.0,122.0612,122.2395,121.1101,121.8036,666875.0
2023-09-11 10:40:00,122.94,123.15,122.69,123.05,428138.0,121.7937,122.0017,121.546,121.9027,428138.0
2023-09-11 10:50:00,123.05,123.16,122.61,123.02,421326.0,121.9027,122.0116,121.4668,121.873,421326.0
2023-09-11 11:00:00,122.98,123.04,122.86,123.03,41287.0,121.8333,121.8928,121.7144,121.8829,41287.0
2023-09-11 11:10:00,123.02,123.3,122.94,123.26,164004.0,121.873,122.1503,121.7937,122.1107,164004.0
2023-09-11 11:20:00,123.26,123.29,122.96,122.96,14866.0,122.1107,122.1404,121.8135,121.8135,14866.0
2023-09-11 11:30:00,122.96,123.01,122.53,122.53,16286.0,121.8135,121.863,121.3875,121.3875,16286.0
2023-09-11 11:40:00,122.56,122.67,122.43,122.45,21088.0,121.4172,121.5262,121.2885,121.3083,21088.0
2023-09-11 11:50:00,122.45,122.45,122.13,122.13,18254.0,121.3083,121.3083,120.9913,120.9913,18254.0
2023-09-11 12:00:00,122.13,122.13,121.84,121.87,32664.0,120.9913,120.9913,120.704,120.7337,32664.0
2023-09-11 12:10:00,121.81,122.06,121.8,121.98,17085.0,120.6742,120.9219,120.6643,120.8426,17085.0
2023-09-11 12:20:00,121.99,122.28,121.94,122.27,9820.0,120.8526,121.1399,120.803,121.1299,9820.0
2023-09-11 12:30:00,122.29,122.5,122.18,122.5,35332.0,121.1498,121.3578,121.0408,121.3578,35332.0
2023-09-11 12:40:00,122.55,122.63,122.46,122.58,11104.0,121.4073,121.4866,121.3182,121.4371,11104.0
2023-09-11 12:50:00,122.61,122.72,122.57,122.72,12343.0,121.4668,121.5758,121.4271,121.5758,12343.0
2023-09-11 13:00:00,122.75,122.93,122.62,122.63,23714.0,121.6055,121.7838,121.4767,121.4866,23714.0
2023-09-11 13:10:00,122.64,122.85,122.62,122.83,7234.0,121.4965,121.7045,121.4767,121.6847,7234.0
2023-09-11 13:20:00,122.82,122.84,122.7,122.73,11760.0,121.6748,121.6946,121.5559,121.5857,11760.0
2023-09-11 13:30:00,122.75,122.85,122.7,122.73,17224.0,121.6055,121.7045,121.5559,121.5857,17224.0
2023-09-11 13:40:00,122.73,122.75,122.7,122.7,24826.0,121.5857,121.6055,121.5559,121.5559,24826.0
2023-09-11 13:50:00,122.71,122.75,122.67,122.72,10127.0,121.5658,121.6055,121.5262,121.5758,10127.0
2023-09-11 14:00:00,122.72,122.72,122.48,122.57,13655.0,121.5758,121.5758,121.338,121.4271,13655.0
2023-09-11 14:10:00,122.54,122.69,122.54,122.64,9857.0,121.3974,121.546,121.3974,121.4965,9857.0
2023-09-11 14:20:00,122.63,122.64,122.53,122.55,7534.0,121.4866,121.4965,121.3875,121.4073,7534.0
2023-09-11 14:30:00,122.56,122.62,122.48,122.55,13373.0,121.4172,121.4767,121.338,121.4073,13373.0
2023-09-11 14:40:00,122.54,122.54,122.38,122.39,12812.0,121.3974,121.3974,121.2389,121.2488,12812.0
2023-09-11 14:50:00,122.39,122.39,122.12,122.21,17188.0,121.2488,121.2488,120.9813,121.0705,17188.0
2023-09-11 15:00:00,122.19,122.19,122.07,122.15,15616.0,121.0507,121.0507,120.9318,121.0111,15616.0
2023-09-11 15:10:00,122.16,122.3,122.07,122.3,23103.0,121.021,121.1597,120.9318,121.1597,23103.0
2023-09-11 15:20:00,122.32,122.64,122.32,122.58,17426.0,121.1795,121.4965,121.1795,121.4371,17426.0
2023-09-11 15:30:00,122.57,122.58,122.41,122.48,20496.0,121.4271,121.4371,121.2686,121.338,20496.0
2023-09-11 15:40:00,122.47,122.63,122.46,122.51,24055.0,121.3281,121.4866,121.3182,121.3677,24055.0
2023-09-11 15:50:00,122.52,122.57,122.43,122.53,97750.0,121.3776,121.4271,121.2885,121.3875,97750.0
2023-09-12 09:30:00,122.08,123.25,122.08,122.62,36913.0,120.9417,122.1008,120.9417,121.4767,36913.0
2023-09-12 09:40:00,122.61,122.76,122.3,122.48,10657.0,121.4668,121.6154,121.1597,121.338,10657.0
2023-09-12 09:50:00,122.51,122.73,122.41,122.52,17308.0,121.3677,121.5857,121.2686,121.3776,17308.0
2023-09-12 10:00:00,122.48,122.53,122.34,122.5,28616.0,121.338,121.3875,121.1993,121.3578,28616.0
2023-09-12 10:10:00,122.47,122.51,122.35,122.46,29095.0,121.3281,121.3677,121.2092,121.3182,29095.0
2023-09-12 10:20:00,122.46,122.46,122.08,122.15,33349.0,121.3182,121.3182,120.9417,121.0111,33349.0
2023-09-12 10:30:00,122.14,122.16,121.91,121.93,31402.0,121.0012,121.021,120.7733,120.7931,31402.0
2023-09-12 10:40:00,121.93,121.98,121.82,121.98,22644.0,120.7931,120.8426,120.6841,120.8426,22644.0
2023-09-12 10:50:00,121.97,121.98,121.83,121.91,26765.0,120.8327,120.8426,120.694,120.7733,26765.0
2023-09-12 11:00:00,121.91,121.91,121.66,121.66,32035.0,120.7733,120.7733,120.5256,120.5256,32035.0
2023-09-12 11:10:00,121.68,121.77,121.4,121.4,35331.0,120.5454,120.6346,120.2681,120.2681,35331.0
2023-09-12 11:20:00,121.42,121.59,121.41,121.55,56871.0,120.2879,120.4563,120.278,120.4167,56871.0
2023-09-12 11:30:00,121.56,121.96,121.55,121.89,112257.0,120.4266,120.8228,120.4167,120.7535,112257.0
2023-09-12 11:40:00,121.88,121.93,121.62,121.63,27745.0,120.7436,120.7931,120.486,120.4959,27745.0
2023-09-12 11:50:00,121.66,121.68,121.56,121.67,19709.0,120.5256,120.5454,120.4266,120.5355,19709.0
2023-09-12 12:00:00,121.67,121.74,121.62,121.62,14847.0,120.5355,120.6049,120.486,120.486,14847.0
2023-09-12 12:10:00,121.65,121.67,121.5,121.5,23188.0,120.5157,120.5355,120.3671,120.3671,23188.0
2023-09-12 12:20:00,121.5,121.51,121.4,121.48,15084.0,120.3671,120.377,120.2681,120.3473,15084.0
2023-09-12 12:30:00,121.48,121.49,121.29,121.3,14737.0,120.3473,120.3572,120.1591,120.169,14737.0
2023-09-12 12:40:00,121.3,121.51,121.29,121.44,16040.0,120.169,120.377,120.1591,120.3077,16040.0
2023-09-12 12:50:00,121.44,121.46,121.4,121.41,9679.0,120.3077,120.3275,120.2681,120.278,9679.0
2023-09-12 13:00:00,121.4,121.54,121.38,121.4,38675.0,120.2681,120.4068,120.2482,120.2681,38675.0
2023-09-12 13:10:00,121.42,121.53,121.38,121.5,20738.0,120.2879,120.3968,120.2482,120.3671,20738.0
2023-09-12 13:20:00,121.52,121.59,121.41,121.42,25574.0,120.3869,120.4563,120.278,120.2879,25574.0
2023-09-12 13:30:00,121.45,121.63,121.31,121.61,48421.0,120.3176,120.4959,120.1789,120.4761,48421.0
2023-09-12 13:40:00,121.63,121.67,121.35,121.46,11726.0,120.4959,120.5355,120.2185,120.3275,11726.0
2023-09-12 13:50:00,121.48,121.51,121.33,121.49,14689.0,120.3473,120.377,120.1987,120.3572,14689.0
2023-09-12 14:00:00,121.49,121.53,121.46,121.47,11725.0,120.3572,120.3968,120.3275,120.3374,11725.0
2023-09-12 14:10:00,121.47,121.49,121.4,121.46,16765.0,120.3374,120.3572,120.2681,120.3275,16765.0
2023-09-12 14:20:00,121.45,121.53,121.42,121.43,9940.0,120.3176,120.3968,120.2879,120.2978,9940.0
2023-09-12 14:30:00,121.43,121.48,121.37,121.48,10782.0,120.2978,120.3473,120.2383,120.3473,10782.0
2023-09-12 14:40:00,121.46,121.58,121.42,121.51,67349.0,120.3275,120.4464,120.2879,120.377,67349.0
2023-09-12 14:50:00,121.47,121.52,121.39,121.48,17781.0,120.3374,120.3869,120.2582,120.3473,17781.0
2023-09-12 15:00:00,121.48,121.48,121.31,121.38,19936.0,120.3473,120.3473,120.1789,120.2482,19936.0
2023-09-12 15:10:00,121.4,121.43,121.31,121.4,19239.0,120.2681,120.2978,120.1789,120.2681,19239.0
2023-09-12 15:20:00,121.4,121.42,121.23,121.31,24811.0,120.2681,120.2879,120.0996,120.1789,24811.0
2023-09-12 15:30:00,121.31,121.35,121.19,121.2,32341.0,120.1789,120.2185,120.06,120.0699,32341.0
2023-09-12 15:40:00,121.2,121.44,121.18,121.34,109381.0,120.0699,120.3077,120.0501,120.2086,109381.0
2023-09-12 15:50:00,121.35,121.45,121.25,121.44,139307.0,120.2185,120.3176,120.1195,120.3077,139307.0
2023-09-13 09:30:00,121.42,121.79,121.27,121.7,23170.0,120.2879,120.6544,120.1393,120.5653,23170.0
2023-09-13 09:40:00,121.66,121.66,121.36,121.46,10138.0,120.5256,120.5256,120.2284,120.3275,10138.0
2023-09-13 09:50:00,121.46,121.64,121.19,121.64,142068.0,120.3275,120.5058,120.06,120.5058,142068.0
2023-09-13 10:00:00,121.64,121.86,121.62,121.73,33149.0,120.5058,120.7238,120.486,120.595,33149.0
2023-09-13 10:10:00,121.75,121.92,121.66,121.69,52465.0,120.6148,120.7832,120.5256,120.5554,52465.0
2023-09-13 10:20:00,121.75,122.2,121.71,122.11,32452.0,120.6148,121.0606,120.5752,120.9714,32452.0
2023-09-13 10:30:00,122.15,122.19,121.93,121.93,37261.0,121.0111,121.0507,120.7931,120.7931,37261.0
2023-09-13 10:40:00,121.95,122.0,121.76,121.94,33162.0,120.8129,120.8625,120.6247,120.803,33162.0
2023-09-13 10:50:00,121.92,122.0,121.85,121.9,37579.0,120.7832,120.8625,120.7139,120.7634,37579.0
2023-09-13 11:00:00,121.93,122.12,121.87,122.08,55826.0,120.7931,120.9813,120.7337,120.9417,55826.0
2023-09-13 11:10:00,122.11,122.26,122.09,122.12,36183.0,120.9714,121.12,120.9516,120.9813,36183.0
2023-09-13 11:20:00,122.12,122.14,122.0,122.11,32189.0,120.9813,121.0012,120.8625,120.9714,32189.0
2023-09-13 11:30:00,122.11,122.12,121.78,121.78,21161.0,120.9714,120.9813,120.6445,120.6445,21161.0
2023-09-13 11:40:00,121.8,122.19,121.71,122.17,53439.0,120.6643,121.0507,120.5752,121.0309,53439.0
2023-09-13 11:50:00,122.17,122.39,121.99,122.39,51248.0,121.0309,121.2488,120.8526,121.2488,51248.0
2023-09-13 12:00:00,122.42,122.6,122.32,122.54,26079.0,121.2785,121.4569,121.1795,121.3974,26079.0
2023-09-13 12:10:00,122.53,122.68,122.43,122.68,8931.0,121.3875,121.5361,121.2885,121.5361,8931.0
2023-09-13 12:20:00,122.64,122.65,122.48,122.52,18790.0,121.4965,121.5064,121.338,121.3776,18790.0
2023-09-13 12:30:00,122.55,122.69,122.46,122.48,56233.0,121.4073,121.546,121.3182,121.338,56233.0
2023-09-13 12:40:00,122.44,122.47,122.28,122.37,35514.0,121.2984,121.3281,121.1399,121.229,35514.0
2023-09-13 12:50:00,122.37,122.51,122.34,122.41,16204.0,121.229,121.3677,121.1993,121.2686,16204.0
2023-09-13 13:00:00,122.41,122.48,122.33,122.35,9492.0,121.2686,121.338,121.1894,121.2092,9492.0
2023-09-13 13:10:00,122.39,122.46,122.34,122.43,8502.0,121.2488,121.3182,121.1993,121.2885,8502.0
2023-09-13 13:20:00,122.43,122.48,122.27,122.27,12551.0,121.2885,121.338,121.1299,121.1299,12551.0
2023-09-13 13:30:00,122.28,122.34,122.22,122.25,8895.0,121.1399,121.1993,121.0804,121.1101,8895.0
2023-09-13 13:40:00,122.22,122.27,122.17,122.25,7683.0,121.0804,121.1299,121.0309,121.1101,7683.0
2023-09-13 13:50:00,122.23,122.31,122.21,122.25,14989.0,121.0903,121.1696,121.0705,121.1101,14989.0
2023-09-13 14:00:00,122.25,122.33,122.22,122.23,12689.0,121.1101,121.1894,121.0804,121.0903,12689.0
2023-09-13 14:10:00,122.23,122.3,122.23,122.24,10934.0,121.0903,121.1597,121.0903,121.1002,10934.0
2023-09-13 14:20:00,122.25,122.26,122.16,122.2,17233.0,121.1101,121.12,121.021,121.0606,17233.0
2023-09-13 14:30:00,122.19,122.23,122.14,122.2,14838.0,121.0507,121.0903,121.0012,121.0606,14838.0
2023-09-13 14:40:00,122.21,122.25,122.05,122.06,12824.0,121.0705,121.1101,120.912,120.9219,12824.0
2023-09-13 14:50:00,122.04,122.13,121.73,121.98,315228.0,120.9021,120.9913,120.595,120.8426,315228.0
2023-09-13 15:00:00,121.98,122.11,121.89,121.89,19646.0,120.8426,120.9714,120.7535,120.7535,19646.0
2023-09-13 15:10:00,121.91,121.91,121.74,121.76,16419.0,120.7733,120.7733,120.6049,120.6247,16419.0
2023-09-13 15:20:00,121.74,121.95,121.74,121.94,18004.0,120.6049,120.8129,120.6049,120.803,18004.0
2023-09-13 15:30:00,121.94,121.99,121.54,121.75,65453.0,120.803,120.8526,120.4068,120.6148,65453.0
2023-09-13 15:40:00,121.75,121.89,121.43,121.7,167259.0,120.6148,120.7535,120.2978,120.5653,167259.0
2023-09-13 15:50:00,121.72,121.91,121.63,121.64,261329.0,120.5851,120.7733,120.4959,120.5058,261329.0
2023-09-14 09:30:00,121.56,122.15,121.56,121.83,28571.0,120.4266,121.0111,120.4266,120.694,28571.0
2023-09-14 09:40:00,121.73,121.75,121.36,121.6,9786.0,120.595,120.6148,120.2284,120.4662,9786.0
2023-09-14 09:50:00,121.64,121.7,121.44,121.64,11426.0,120.5058,120.5653,120.3077,120.5058,11426.0
2023-09-14 10:00:00,121.65,121.69,121.4,121.52,10884.0,120.5157,120.5554,120.2681,120.3869,10884.0
2023-09-14 10:10:00,121.55,121.62,121.48,121.53,14726.0,120.4167,120.486,120.3473,120.3968,14726.0
2023-09-14 10:20:00,121.48,121.95,121.48,121.95,21120.0,120.3473,120.8129,120.3473,120.8129,21120.0
2023-09-14 10:30:00,122.04,122.14,121.86,122.07,37015.0,120.9021,121.0012,120.7238,120.9318,37015.0
2023-09-14 10:40:00,122.1,122.3,122.03,122.16,15167.0,120.9615,121.1597,120.8922,121.021,15167.0
2023-09-14 10:50:00,122.21,122.44,122.18,122.41,12362.0,121.0705,121.2984,121.0408,121.2686,12362.0
2023-09-14 11:00:00,122.41,122.83,122.39,122.83,12903.0,121.2686,121.6847,121.2488,121.6847,12903.0
2023-09-14 11:10:00,122.83,122.9,122.62,122.7,65123.0,121.6847,121.7541,121.4767,121.5559,65123.0
2023-09-14 11:20:00,122.75,122.83,122.48,122.58,26810.0,121.6055,121.6847,121.338,121.4371,26810.0
2023-09-14 11:30:00,122.62,122.86,122.6,122.83,44076.0,121.4767,121.7144,121.4569,121.6847,44076.0
2023-09-14 11:40:00,122.83,122.89,122.63,122.69,19653.0,121.6847,121.7442,121.4866,121.546,19653.0
2023-09-14 11:50:00,122.62,122.89,122.62,122.74,50998.0,121.4767,121.7442,121.4767,121.5956,50998.0
2023-09-14 12:00:00,122.8,123.14,122.64,123.14,21615.0,121.655,121.9918,121.4965,121.9918,21615.0
2023-09-14 12:10:00,123.12,123.32,122.93,123.01,69744.0,121.972,122.1702,121.7838,121.863,69744.0
2023-09-14 12:20:00,123.08,123.3,122.97,123.27,13442.0,121.9324,122.1503,121.8234,122.1206,13442.0
2023-09-14 12:30:00,123.27,123.34,123.2,123.3,8005.0,122.1206,122.19,122.0513,122.1503,8005.0
2023-09-14 12:40:00,123.24,123.35,123.13,123.2,5866.0,122.0909,122.1999,121.9819,122.0513,5866.0
2023-09-14 12:50:00,123.23,123.48,123.2,123.44,11057.0,122.081,122.3287,122.0513,122.289,11057.0
2023-09-14 13:00:00,123.47,123.48,123.4,123.42,7365.0,122.3188,122.3287,122.2494,122.2692,7365.0
2023-09-14 13:10:00,123.43,123.5,123.35,123.39,11824.0,122.2791,122.3485,122.1999,122.2395,11824.0
2023-09-14 13:20:00,123.41,123.45,123.35,123.4,8803.0,122.2593,122.2989,122.1999,122.2494,8803.0
2023-09-14 13:30:00,123.44,123.55,123.36,123.55,14526.0,122.289,122.398,122.2098,122.398,14526.0
2023-09-14 13:40:00,123.57,123.57,123.38,123.42,8237.0,122.4178,122.4178,122.2296,122.2692,8237.0
2023-09-14 13:50:00,123.44,123.5,123.39,123.49,8026.0,122.289,122.3485,122.2395,122.3386,8026.0
2023-09-14 14:00:00,123.49,123.54,123.14,123.15,15744.0,122.3386,122.3881,121.9918,122.0017,15744.0
2023-09-14 14:10:00,123.17,123.28,123.16,123.17,8623.0,122.0216,122.1305,122.0116,122.0216,8623.0
2023-09-14 14:20:00,123.17,123.25,123.16,123.17,7249.0,122.0216,122.1008,122.0116,122.0216,7249.0
2023-09-14 14:30:00,123.18,123.27,123.15,123.23,13116.0,122.0315,122.1206,122.0017,122.081,13116.0
2023-09-14 14:40:00,123.23,123.33,123.23,123.29,24253.0,122.081,122.1801,122.081,122.1404,24253.0
2023-09-14 14:50:00,123.3,123.3,123.15,123.18,17506.0,122.1503,122.1503,122.0017,122.0315,17506.0
2023-09-14 15:00:00,123.2,123.34,123.19,123.3,24118.0,122.0513,122.19,122.0414,122.1503,24118.0
2023-09-14 15:10:00,123.32,123.56,123.28,123.41,54728.0,122.1702,122.4079,122.1305,122.2593,54728.0
2023-09-14 15:20:00,123.42,123.53,123.36,123.37,17194.0,122.2692,122.3782,122.2098,122.2197,17194.0
2023-09-14 15:30:00,123.37,123.46,123.29,123.34,22012.0,122.2197,122.3089,122.1404,122.19,22012.0
2023-09-14 15:40:00,123.35,123.39,123.25,123.29,30051.0,122.1999,122.2395,122.1008,122.1404,30051.0
2023-09-14 15:50:00,123.29,123.34,122.97,123.02,132312.0,122.1404,122.19,121.8234,121.873,132312.0
2023-09-15 09:30:00,122.53,122.76,121.93,122.75,465941.0,121.3875,121.6154,120.7931,121.6055,465941.0
2023-09-15 09:40:00,122.75,122.75,121.83,121.83,16783.0,121.6055,121.6055,120.694,120.694,16783.0
2023-09-15 09:50:00,121.8,121.99,121.78,121.86,11210.0,120.6643,120.8526,120.6445,120.7238,11210.0
2023-09-15 10:00:00,121.91,122.06,121.82,121.98,31065.0,120.7733,120.9219,120.6841,120.8426,31065.0
2023-09-15 10:10:00,121.94,121.94,121.72,121.94,24859.0,120.803,120.803,120.5851,120.803,24859.0
2023-09-15 10:20:00,121.91,121.96,121.65,121.76,10022.0,120.7733,120.8228,120.5157,120.6247,10022.0
2023-09-15 10:30:00,121.76,121.8,121.62,121.62,13028.0,120.6247,120.6643,120.486,120.486,13028.0
2023-09-15 10:40:00,121.62,121.64,121.43,121.45,11029.0,120.486,120.5058,120.2978,120.3176,11029.0
2023-09-15 10:50:00,121.47,121.48,120.87,120.9,37425.0,120.3374,120.3473,119.743,119.7727,37425.0
2023-09-15 11:00:00,120.89,121.09,120.87,120.97,21810.0,119.7628,119.9609,119.743,119.8421,21810.0
2023-09-15 11:10:00,121.02,121.04,120.75,120.76,15687.0,119.8916,119.9114,119.6241,119.634,15687.0
2023-09-15 11:20:00,120.8,120.84,120.69,120.72,12263.0,119.6737,119.7133,119.5647,119.5944,12263.0
2023-09-15 11:30:00,120.69,120.78,120.56,120.58,26767.0,119.5647,119.6538,119.4359,119.4557,26767.0
2023-09-15 11:40:00,120.55,120.79,120.52,120.63,22283.0,119.426,119.6637,119.3963,119.5052,22283.0
2023-09-15 11:50:00,120.65,120.65,120.37,120.52,24203.0,119.5251,119.5251,119.2477,119.3963,24203.0
2023-09-15 12:00:00,120.51,120.72,120.44,120.44,23221.0,119.3864,119.5944,119.317,119.317,23221.0
2023-09-15 12:10:00,120.44,120.69,120.44,120.66,7222.0,119.317,119.5647,119.317,119.535,7222.0
2023-09-15 12:20:00,120.61,120.89,120.61,120.89,7644.0,119.4854,119.7628,119.4854,119.7628,7644.0
2023-09-15 12:30:00,120.85,121.23,120.84,121.09,12158.0,119.7232,120.0996,119.7133,119.9609,12158.0
2023-09-15 12:40:00,121.09,121.12,120.94,121.11,5763.0,119.9609,119.9907,119.8123,119.9808,5763.0
2023-09-15 12:50:00,121.08,121.12,120.95,121.04,8708.0,119.951,119.9907,119.8223,119.9114,8708.0
2023-09-15 13:00:00,121.07,121.08,120.89,121.04,7296.0,119.9411,119.951,119.7628,119.9114,7296.0
2023-09-15 13:10:00,121.05,121.1,120.92,120.96,5626.0,119.9213,119.9709,119.7925,119.8322,5626.0
2023-09-15 13:20:00,120.99,121.11,120.94,121.07,7087.0,119.8619,119.9808,119.8123,119.9411,7087.0
2023-09-15 13:30:00,121.08,121.08,120.92,120.95,5601.0,119.951,119.951,119.7925,119.8223,5601.0
2023-09-15 13:40:00,120.97,121.03,120.86,121.03,5481.0,119.8421,119.9015,119.7331,119.9015,5481.0
2023-09-15 13:50:00,121.08,121.1,120.95,120.96,4615.0,119.951,119.9709,119.8223,119.8322,4615.0
2023-09-15 14:00:00,120.96,121.02,120.87,120.92,9380.0,119.8322,119.8916,119.743,119.7925,9380.0
2023-09-15 14:10:00,120.9,120.94,120.69,120.73,9145.0,119.7727,119.8123,119.5647,119.6043,9145.0
2023-09-15 14:20:00,120.74,120.77,120.61,120.62,9013.0,119.6142,119.6439,119.4854,119.4953,9013.0
2023-09-15 14:30:00,120.62,120.72,120.62,120.67,8490.0,119.4953,119.5944,119.4953,119.5449,8490.0
2023-09-15 14:40:00,120.72,120.72,120.61,120.71,6868.0,119.5944,119.5944,119.4854,119.5845,6868.0
2023-09-15 14:50:00,120.69,120.69,120.45,120.59,19096.0,119.5647,119.5647,119.3269,119.4656,19096.0
2023-09-15 15:00:00,120.58,120.69,120.57,120.63,14285.0,119.4557,119.5647,119.4458,119.5052,14285.0
2023-09-15 15:10:00,120.66,120.75,120.63,120.69,31994.0,119.535,119.6241,119.5052,119.5647,31994.0
2023-09-15 15:20:00,120.68,120.72,120.59,120.65,18913.0,119.5548,119.5944,119.4656,119.5251,18913.0
2023-09-15 15:30:00,120.64,120.64,120.43,120.44,31893.0,119.5151,119.5151,119.3071,119.317,31893.0
2023-09-15 15:40:00,120.44,120.61,120.41,120.58,27309.0,119.317,119.4854,119.2873,119.4557,27309.0
2023-09-15 15:50:00,120.57,120.63,120.21,120.44,190106.0,119.4458,119.5052,119.0892,119.317,190106.0
2023-09-18 09:30:00,120.96,121.18,120.83,120.96,35204.0,119.8322,120.0501,119.7034,119.8322,35204.0
2023-09-18 09:40:00,120.91,120.92,120.54,120.59,13186.0,119.7826,119.7925,119.4161,119.4656,13186.0
2023-09-18 09:50:00,120.6,120.63,120.19,120.63,17604.0,119.4755,119.5052,119.0693,119.5052,17604.0
2023-09-18 10:00:00,120.57,120.58,120.22,120.26,16117.0,119.4458,119.4557,119.0991,119.1387,16117.0
2023-09-18 10:10:00,120.34,120.45,120.24,120.38,11709.0,119.2179,119.3269,119.1189,119.2576,11709.0
2023-09-18 10:20:00,120.37,120.42,120.18,120.38,15486.0,119.2477,119.2972,119.0594,119.2576,15486.0
2023-09-18 10:30:00,120.36,120.39,120.2,120.28,10266.0,119.2378,119.2675,119.0792,119.1585,10266.0
2023-09-18 10:40:00,120.27,120.3,120.04,120.08,10981.0,119.1486,119.1783,118.9207,118.9604,10981.0
2023-09-18 10:50:00,120.1,120.33,120.0,120.32,7318.0,118.9802,119.208,118.8811,119.1981,7318.0
2023-09-18 11:00:00,120.32,120.48,120.29,120.41,7342.0,119.1981,119.3566,119.1684,119.2873,7342.0
2023-09-18 11:10:00,120.44,120.61,120.43,120.51,7054.0,119.317,119.4854,119.3071,119.3864,7054.0
2023-09-18 11:20:00,120.51,120.57,120.44,120.56,6763.0,119.3864,119.4458,119.317,119.4359,6763.0
2023-09-18 11:30:00,120.56,120.63,120.47,120.57,7378.0,119.4359,119.5052,119.3467,119.4458,7378.0
2023-09-18 11:40:00,120.58,120.7,120.51,120.54,8188.0,119.4557,119.5746,119.3864,119.4161,8188.0
2023-09-18 11:50:00,120.56,120.57,120.43,120.46,3960.0,119.4359,119.4458,119.3071,119.3368,3960.0
2023-09-18 12:00:00,120.52,120.55,120.37,120.37,5317.0,119.3963,119.426,119.2477,119.2477,5317.0
2023-09-18 12:10:00,120.33,120.41,120.3,120.4,12117.0,119.208,119.2873,119.1783,119.2774,12117.0
2023-09-18 12:20:00,120.44,120.59,120.44,120.58,5684.0,119.317,119.4656,119.317,119.4557,5684.0
2023-09-18 12:30:00,120.59,120.65,120.52,120.52,4223.0,119.4656,119.5251,119.3963,119.3963,4223.0
2023-09-18 12:40:00,120.53,120.59,120.47,120.53,6537.0,119.4062,119.4656,119.3467,119.4062,6537.0
2023-09-18 12:50:00,120.51,120.53,120.44,120.51,5878.0,119.3864,119.4062,119.317,119.3864,5878.0
2023-09-18 13:00:00,120.53,120.57,120.47,120.47,6188.0,119.4062,119.4458,119.3467,119.3467,6188.0
2023-09-18 13:10:00,120.49,120.61,120.49,120.6,4472.0,119.3665,119.4854,119.3665,119.4755,4472.0
2023-09-18 13:20:00,120.63,120.69,120.59,120.67,5108.0,119.5052,119.5647,119.4656,119.5449,5108.0
2023-09-18 13:30:00,120.67,120.75,120.58,120.68,7652.0,119.5449,119.6241,119.4557,119.5548,7652.0
2023-09-18 13:40:00,120.68,120.71,120.56,120.6,7252.0,119.5548,119.5845,119.4359,119.4755,7252.0
2023-09-18 13:50:00,120.61,120.67,120.56,120.66,8311.0,119.4854,119.5449,119.4359,119.535,8311.0
2023-09-18 14:00:00,120.65,120.65,120.5,120.56,8328.0,119.5251,119.5251,119.3764,119.4359,8328.0
2023-09-18 14:10:00,120.56,120.64,120.52,120.57,8233.0,119.4359,119.5151,119.3963,119.4458,8233.0
2023-09-18 14:20:00,120.55,120.65,120.5,120.59,10553.0,119.426,119.5251,119.3764,119.4656,10553.0
2023-09-18 14:30:00,120.59,120.67,120.59,120.66,5456.0,119.4656,119.5449,119.4656,119.535,5456.0
2023-09-18 14:40:00,120.63,120.71,120.62,120.66,7565.0,119.5052,119.5845,119.4953,119.535,7565.0
2023-09-18 14:50:00,120.68,120.71,120.44,120.57,28597.0,119.5548,119.5845,119.317,119.4458,28597.0
2023-09-18 15:00:00,120.59,120.61,120.5,120.55,10009.0,119.4656,119.4854,119.3764,119.426,10009.0
2023-09-18 15:10:00,120.55,120.67,120.52,120.65,8128.0,119.426,119.5449,119.3963,119.5251,8128.0
2023-09-18 15:20:00,120.65,120.65,120.47,120.52,10558.0,119.5251,119.5251,119.3467,119.3963,10558.0
2023-09-18 15:30:00,120.51,120.51,120.33,120.34,12046.0,119.3864,119.3864,119.208,119.2179,12046.0
2023-09-18 15:40:00,120.33,120.48,120.33,120.38,27256.0,119.208,119.3566,119.208,119.2576,27256.0
2023-09-18 15:50:00,120.41,120.63,120.39,120.54,118613.0,119.2873,119.5052,119.2675,119.4161,118613.0
2023-09-19 09:30:00,120.3,120.58,120.18,120.49,24653.0,119.1783,119.4557,119.0594,119.3665,24653.0
2023-09-19 09:40:00,120.54,120.59,120.25,120.53,6226.0,119.4161,119.4656,119.1288,119.4062,6226.0
2023-09-19 09:50:00,120.51,120.6,120.27,120.51,6268.0,119.3864,119.4755,119.1486,119.3864,6268.0
2023-09-19 10:00:00,120.51,120.51,120.2,120.27,12471.0,119.3864,119.3864,119.0792,119.1486,12471.0
2023-09-19 10:10:00,120.28,120.35,120.12,120.34,17387.0,119.1585,119.2278,119.0,119.2179,17387.0
2023-09-19 10:20:00,120.43,120.57,120.41,120.55,14087.0,119.3071,119.4458,119.2873,119.426,14087.0
2023-09-19 10:30:00,120.54,120.59,120.44,120.44,13691.0,119.4161,119.4656,119.317,119.317,13691.0
2023-09-19 10:40:00,120.48,120.61,120.48,120.52,10033.0,119.3566,119.4854,119.3566,119.3963,10033.0
2023-09-19 10:50:00,120.5,120.61,120.39,120.5,28772.0,119.3764,119.4854,119.2675,119.3764,28772.0
2023-09-19 11:00:00,120.5,120.61,120.47,120.55,9230.0,119.3764,119.4854,119.3467,119.426,9230.0
2023-09-19 11:10:00,120.56,120.69,120.56,120.61,12024.0,119.4359,119.5647,119.4359,119.4854,12024.0
2023-09-19 11:20:00,120.61,120.78,120.6,120.72,10156.0,119.4854,119.6538,119.4755,119.5944,10156.0
2023-09-19 11:30:00,120.72,120.81,120.62,120.72,15049.0,119.5944,119.6836,119.4953,119.5944,15049.0
2023-09-19 11:40:00,120.74,120.76,120.67,120.74,7020.0,119.6142,119.634,119.5449,119.6142,7020.0
2023-09-19 11:50:00,120.74,120.88,120.72,120.73,10873.0,119.6142,119.7529,119.5944,119.6043,10873.0
2023-09-19 12:00:00,120.72,120.77,120.67,120.76,11106.0,119.5944,119.6439,119.5449,119.634,11106.0
2023-09-19 12:10:00,120.76,120.88,120.71,120.85,15226.0,119.634,119.7529,119.5845,119.7232,15226.0
2023-09-19 12:20:00,120.83,120.91,120.8,120.8,10479.0,119.7034,119.7826,119.6737,119.6737,10479.0
2023-09-19 12:30:00,120.82,120.85,120.76,120.8,9948.0,119.6935,119.7232,119.634,119.6737,9948.0
2023-09-19 12:40:00,120.79,120.84,120.74,120.83,23981.0,119.6637,119.7133,119.6142,119.7034,23981.0
2023-09-19 12:50:00,120.84,121.24,120.83,121.08,19176.0,119.7133,120.1095,119.7034,119.951,19176.0
2023-09-19 13:00:00,121.1,121.39,121.07,121.39,12390.0,119.9709,120.2582,119.9411,120.2582,12390.0
2023-09-19 13:10:00,121.37,121.46,121.29,121.42,13795.0,120.2383,120.3275,120.1591,120.2879,13795.0
2023-09-19 13:20:00,121.43,121.44,121.27,121.29,12434.0,120.2978,120.3077,120.1393,120.1591,12434.0
2023-09-19 13:30:00,121.3,121.38,121.27,121.34,12713.0,120.169,120.2482,120.1393,120.2086,12713.0
2023-09-19 13:40:00,121.38,121.49,121.37,121.43,10213.0,120.2482,120.3572,120.2383,120.2978,10213.0
2023-09-19 13:50:00,121.43,121.48,121.4,121.42,5858.0,120.2978,120.3473,120.2681,120.2879,5858.0
2023-09-19 14:00:00,121.44,121.46,121.37,121.37,8319.0,120.3077,120.3275,120.2383,120.2383,8319.0
2023-09-19 14:10:00,121.38,121.39,121.31,121.36,6854.0,120.2482,120.2582,120.1789,120.2284,6854.0
2023-09-19 14:20:00,121.37,121.37,121.16,121.16,5602.0,120.2383,120.2383,120.0303,120.0303,5602.0
2023-09-19 14:30:00,121.15,121.35,121.15,121.3,9858.0,120.0204,120.2185,120.0204,120.169,9858.0
2023-09-19 14:40:00,121.32,121.32,121.2,121.24,7669.0,120.1888,120.1888,120.0699,120.1095,7669.0
2023-09-19 14:50:00,121.23,121.26,121.11,121.11,10052.0,120.0996,120.1294,119.9808,119.9808,10052.0
2023-09-19 15:00:00,121.1,121.14,121.03,121.06,13638.0,119.9709,120.0105,119.9015,119.9312,13638.0
2023-09-19 15:10:00,121.05,121.05,120.91,120.97,7583.0,119.9213,119.9213,119.7826,119.8421,7583.0
2023-09-19 15:20:00,120.96,121.13,120.93,121.09,13082.0,119.8322,120.0006,119.8024,119.9609,13082.0
2023-09-19 15:30:00,121.1,121.17,120.99,121.01,16902.0,119.9709,120.0402,119.8619,119.8817,16902.0
2023-09-19 15:40:00,121.0,121.08,120.87,121.01,47724.0,119.8718,119.951,119.743,119.8817,47724.0
2023-09-19 15:50:00,121.02,121.27,120.77,120.95,186970.0,119.8916,120.1393,119.6439,119.8223,186970.0
2023-09-20 09:30:00,121.48,121.48,120.85,120.99,96229.0,120.3473,120.3473,119.7232,119.8619,96229.0
2023-09-20 09:40:00,120.92,121.26,120.88,121.24,6660.0,119.7925,120.1294,119.7529,120.1095,6660.0
2023-09-20 09:50:00,121.26,121.26,120.99,121.0,7232.0,120.1294,120.1294,119.8619,119.8718,7232.0
2023-09-20 10:00:00,120.96,121.12,120.85,121.0,6285.0,119.8322,119.9907,119.7232,119.8718,6285.0
2023-09-20 10:10:00,121.02,121.06,120.92,121.0,9629.0,119.8916,119.9312,119.7925,119.8718,9629.0
2023-09-20 10:20:00,121.01,121.21,120.98,121.21,7324.0,119.8817,120.0798,119.852,120.0798,7324.0
2023-09-20 10:30:00,121.2,121.23,121.13,121.17,7860.0,120.0699,120.0996,120.0006,120.0402,7860.0
2023-09-20 10:40:00,121.19,121.37,121.18,121.27,11908.0,120.06,120.2383,120.0501,120.1393,11908.0
2023-09-20 10:50:00,121.27,121.43,121.27,121.41,10601.0,120.1393,120.2978,120.1393,120.278,10601.0
2023-09-20 11:00:00,121.41,121.47,121.35,121.39,9391.0,120.278,120.3374,120.2185,120.2582,9391.0
2023-09-20 11:10:00,121.35,121.45,121.33,121.35,7154.0,120.2185,120.3176,120.1987,120.2185,7154.0
2023-09-20 11:20:00,121.34,121.45,121.32,121.43,7949.0,120.2086,120.3176,120.1888,120.2978,7949.0
2023-09-20 11:30:00,121.41,121.46,121.34,121.34,9320.0,120.278,120.3275,120.2086,120.2086,9320.0
2023-09-20 11:40:00,121.29,121.31,121.23,121.26,6638.0,120.1591,120.1789,120.0996,120.1294,6638.0
2023-09-20 11:50:00,121.26,121.37,121.23,121.35,8194.0,120.1294,120.2383,120.0996,120.2185,8194.0
2023-09-20 12:00:00,121.35,121.35,121.28,121.29,8830.0,120.2185,120.2185,120.1492,120.1591,8830.0
2023-09-20 12:10:00,121.29,121.33,121.25,121.32,7519.0,120.1591,120.1987,120.1195,120.1888,7519.0
2023-09-20 12:20:00,121.33,121.62,121.31,121.62,13770.0,120.1987,120.486,120.1789,120.486,13770.0
2023-09-20 12:30:00,121.65,121.84,121.65,121.72,8145.0,120.5157,120.704,120.5157,120.5851,8145.0
2023-09-20 12:40:00,121.73,121.81,121.67,121.68,7251.0,120.595,120.6742,120.5355,120.5454,7251.0
2023-09-20 12:50:00,121.67,121.82,121.64,121.8,7701.0,120.5355,120.6841,120.5058,120.6643,7701.0
2023-09-20 13:00:00,121.81,121.83,121.73,121.73,9089.0,120.6742,120.694,120.595,120.595,9089.0
2023-09-20 13:10:00,121.73,121.83,121.66,121.8,8660.0,120.595,120.694,120.5256,120.6643,8660.0
2023-09-20 13:20:00,121.8,121.86,121.78,121.86,6996.0,120.6643,120.7238,120.6445,120.7238,6996.0
2023-09-20 13:30:00,121.87,121.87,121.54,121.55,11371.0,120.7337,120.7337,120.4068,120.4167,11371.0
2023-09-20 13:40:00,121.53,121.59,121.53,121.59,6671.0,120.3968,120.4563,120.3968,120.4563,6671.0
2023-09-20 13:50:00,121.58,121.72,121.56,121.72,15891.0,120.4464,120.5851,120.4266,120.5851,15891.0
2023-09-20 14:00:00,121.69,121.7,121.21,121.41,13276.0,120.5554,120.5653,120.0798,120.278,13276.0
2023-09-20 14:10:00,121.37,121.46,121.22,121.22,9770.0,120.2383,120.3275,120.0897,120.0897,9770.0
2023-09-20 14:20:00,121.24,121.51,121.19,121.47,7903.0,120.1095,120.377,120.06,120.3374,7903.0
2023-09-20 14:30:00,121.45,121.72,121.43,121.54,9030.0,120.3176,120.5851,120.2978,120.4068,9030.0
2023-09-20 14:40:00,121.54,121.7,121.44,121.44,7610.0,120.4068,120.5653,120.3077,120.3077,7610.0
2023-09-20 14:50:00,121.45,121.5,121.3,121.32,8866.0,120.3176,120.3671,120.169,120.1888,8866.0
2023-09-20 15:00:00,121.32,121.38,121.04,121.04,7759.0,120.1888,120.2482,119.9114,119.9114,7759.0
2023-09-20 15:10:00,121.06,121.09,120.88,120.95,19579.0,119.9312,119.9609,119.7529,119.8223,19579.0
2023-09-20 15:20:00,120.97,121.08,120.94,121.0,28159.0,119.8421,119.951,119.8123,119.8718,28159.0
2023-09-20 15:30:00,121.04,121.04,120.68,120.7,16885.0,119.9114,119.9114,119.5548,119.5746,16885.0
2023-09-20 15:40:00,120.7,120.77,120.55,120.57,18708.0,119.5746,119.6439,119.426,119.4458,18708.0
2023-09-20 15:50:00,120.56,120.61,120.42,120.45,81469.0,119.4359,119.4854,119.2972,119.3269,81469.0
2023-09-21 09:30:00,120.1,120.35,119.22,119.29,54050.0,118.9802,119.2278,118.1084,118.1777,54050.0
2023-09-21 09:40:00,119.3,119.58,119.21,119.54,17100.0,118.1876,118.465,118.0985,118.4254,17100.0
2023-09-21 09:50:00,119.54,119.73,119.41,119.59,17830.0,118.4254,118.6136,118.2966,118.4749,17830.0
2023-09-21 10:00:00,119.64,119.69,119.46,119.61,22917.0,118.5245,118.574,118.3461,118.4947,22917.0
2023-09-21 10:10:00,119.61,119.81,119.56,119.71,21009.0,118.4947,118.6929,118.4452,118.5938,21009.0
2023-09-21 10:20:00,119.7,119.7,119.52,119.53,21420.0,118.5839,118.5839,118.4056,118.4155,21420.0
2023-09-21 10:30:00,119.53,119.67,119.53,119.6,13271.0,118.4155,118.5542,118.4155,118.4848,13271.0
2023-09-21 10:40:00,119.62,119.62,119.31,119.36,20817.0,118.5047,118.5047,118.1975,118.2471,20817.0
2023-09-21 10:50:00,119.32,119.37,119.16,119.21,22764.0,118.2075,118.257,118.0489,118.0985,22764.0
2023-09-21 11:00:00,119.21,119.54,119.2,119.48,33419.0,118.0985,118.4254,118.0886,118.366,33419.0
2023-09-21 11:10:00,119.47,119.49,119.37,119.44,11878.0,118.3561,118.3759,118.257,118.3263,11878.0
2023-09-21 11:20:00,119.43,119.49,119.3,119.31,15394.0,118.3164,118.3759,118.1876,118.1975,15394.0
2023-09-21 11:30:00,119.31,119.42,119.26,119.28,16376.0,118.1975,118.3065,118.148,118.1678,16376.0
2023-09-21 11:40:00,119.27,119.45,119.26,119.43,16251.0,118.1579,118.3362,118.148,118.3164,16251.0
2023-09-21 11:50:00,119.42,119.43,119.26,119.29,12599.0,118.3065,118.3164,118.148,118.1777,12599.0
2023-09-21 12:00:00,119.28,119.29,119.2,119.26,12266.0,118.1678,118.1777,118.0886,118.148,12266.0
2023-09-21 12:10:00,119.25,119.25,119.14,119.14,19322.0,118.1381,118.1381,118.0291,118.0291,19322.0
2023-09-21 12:20:00,119.15,119.2,119.04,119.18,34063.0,118.039,118.0886,117.9301,118.0688,34063.0
2023-09-21 12:30:00,119.21,119.22,119.12,119.13,16302.0,118.0985,118.1084,118.0093,118.0192,16302.0
2023-09-21 12:40:00,119.12,119.21,119.12,119.14,11264.0,118.0093,118.0985,118.0093,118.0291,11264.0
2023-09-21 12:50:00,119.12,119.26,119.1,119.21,13352.0,118.0093,118.148,117.9895,118.0985,13352.0
2023-09-21 13:00:00,119.23,119.43,119.23,119.39,8849.0,118.1183,118.3164,118.1183,118.2768,8849.0
2023-09-21 13:10:00,119.39,119.47,119.34,119.46,21360.0,118.2768,118.3561,118.2273,118.3461,21360.0
2023-09-21 13:20:00,119.45,119.48,119.33,119.36,15327.0,118.3362,118.366,118.2174,118.2471,15327.0
2023-09-21 13:30:00,119.37,119.65,119.37,119.58,29292.0,118.257,118.5344,118.257,118.465,29292.0
2023-09-21 13:40:00,119.56,119.6,119.45,119.48,8427.0,118.4452,118.4848,118.3362,118.366,8427.0
2023-09-21 13:50:00,119.49,119.55,119.44,119.45,11093.0,118.3759,118.4353,118.3263,118.3362,11093.0
2023-09-21 14:00:00,119.44,119.49,119.33,119.36,17181.0,118.3263,118.3759,118.2174,118.2471,17181.0
2023-09-21 14:10:00,119.38,119.4,119.34,119.35,16138.0,118.2669,118.2867,118.2273,118.2372,16138.0
2023-09-21 14:20:00,119.35,119.36,119.2,119.22,19756.0,118.2372,118.2471,118.0886,118.1084,19756.0
2023-09-21 14:30:00,119.22,119.22,119.08,119.13,25682.0,118.1084,118.1084,117.9697,118.0192,25682.0
2023-09-21 14:40:00,119.14,119.2,119.08,119.1,20945.0,118.0291,118.0886,117.9697,117.9895,20945.0
2023-09-21 14:50:00,119.11,119.15,119.05,119.11,16792.0,117.9994,118.039,117.94,117.9994,16792.0
2023-09-21 15:00:00,119.13,119.23,119.1,119.18,14608.0,118.0192,118.1183,117.9895,118.0688,14608.0
2023-09-21 15:10:00,119.18,119.28,119.05,119.27,22736.0,118.0688,118.1678,117.94,118.1579,22736.0
2023-09-21 15:20:00,119.29,119.45,119.13,119.14,47481.0,118.1777,118.3362,118.0192,118.0291,47481.0
2023-09-21 15:30:00,119.12,119.16,118.94,118.94,31561.0,118.0093,118.0489,117.831,117.831,31561.0
2023-09-21 15:40:00,118.94,118.99,118.79,118.97,50087.0,117.831,117.8805,117.6824,117.8607,50087.0
2023-09-21 15:50:00,118.96,119.06,118.76,118.79,151862.0,117.8508,117.9499,117.6527,117.6824,151862.0
2023-09-22 09:30:00,118.71,120.05,118.64,119.72,53092.0,117.6031,118.9306,117.5338,118.6037,53092.0
2023-09-22 09:40:00,119.66,119.81,119.47,119.56,9511.0,118.5443,118.6929,118.3561,118.4452,9511.0
2023-09-22 09:50:00,119.54,119.61,119.42,119.47,7962.0,118.4254,118.4947,118.3065,118.3561,7962.0
2023-09-22 10:00:00,119.49,119.58,119.39,119.4,12518.0,118.3759,118.465,118.2768,118.2867,12518.0
2023-09-22 10:10:00,119.4,119.86,119.38,119.77,10960.0,118.2867,118.7424,118.2669,118.6533,10960.0
2023-09-22 10:20:00,119.83,119.85,119.69,119.79,9436.0,118.7127,118.7325,118.574,118.6731,9436.0
2023-09-22 10:30:00,119.8,119.82,119.69,119.73,31406.0,118.683,118.7028,118.574,118.6136,31406.0
2023-09-22 10:40:00,119.72,119.76,119.54,119.54,7155.0,118.6037,118.6433,118.4254,118.4254,7155.0
2023-09-22 10:50:00,119.58,119.84,119.57,119.84,13147.0,118.465,118.7226,118.4551,118.7226,13147.0
2023-09-22 11:00:00,119.82,120.07,119.82,120.02,20096.0,118.7028,118.9505,118.7028,118.9009,20096.0
2023-09-22 11:10:00,120.03,120.16,119.96,120.04,24368.0,118.9108,119.0396,118.8415,118.9207,24368.0
2023-09-22 11:20:00,120.06,120.1,120.0,120.07,8660.0,118.9406,118.9802,118.8811,118.9505,8660.0
2023-09-22 11:30:00,120.04,120.14,120.02,120.14,10744.0,118.9207,119.0198,118.9009,119.0198,10744.0
2023-09-22 11:40:00,120.14,120.14,119.95,119.96,8810.0,119.0198,119.0198,118.8316,118.8415,8810.0
2023-09-22 11:50:00,119.99,120.05,119.78,119.79,7301.0,118.8712,118.9306,118.6632,118.6731,7301.0
2023-09-22 12:00:00,119.78,119.83,119.73,119.76,6717.0,118.6632,118.7127,118.6136,118.6433,6717.0
2023-09-22 12:10:00,119.76,119.88,119.76,119.86,5916.0,118.6433,118.7622,118.6433,118.7424,5916.0
2023-09-22 12:20:00,119.87,119.92,119.77,119.79,9252.0,118.7523,118.8019,118.6533,118.6731,9252.0
2023-09-22 12:30:00,119.8,119.94,119.8,119.94,7386.0,118.683,118.8217,118.683,118.8217,7386.0
2023-09-22 12:40:00,119.94,119.94,119.87,119.89,6682.0,118.8217,118.8217,118.7523,118.7721,6682.0
2023-09-22 12:50:00,119.89,119.98,119.86,119.98,7698.0,118.7721,118.8613,118.7424,118.8613,7698.0
2023-09-22 13:00:00,119.96,120.01,119.94,119.99,9316.0,118.8415,118.891,118.8217,118.8712,9316.0
2023-09-22 13:10:00,120.0,120.05,119.94,119.98,10339.0,118.8811,118.9306,118.8217,118.8613,10339.0
2023-09-22 13:20:00,119.95,119.98,119.88,119.96,9731.0,118.8316,118.8613,118.7622,118.8415,9731.0
2023-09-22 13:30:00,119.96,119.96,119.67,119.69,10691.0,118.8415,118.8415,118.5542,118.574,10691.0
2023-09-22 13:40:00,119.68,119.83,119.62,119.8,22548.0,118.5641,118.7127,118.5047,118.683,22548.0
2023-09-22 13:50:00,119.84,119.89,119.69,119.85,29687.0,118.7226,118.7721,118.574,118.7325,29687.0
2023-09-22 14:00:00,119.84,119.85,119.64,119.66,11088.0,118.7226,118.7325,118.5245,118.5443,11088.0
2023-09-22 14:10:00,119.63,119.63,119.43,119.47,11376.0,118.5146,118.5146,118.3164,118.3561,11376.0
2023-09-22 14:20:00,119.47,119.65,119.47,119.57,230176.0,118.3561,118.5344,118.3561,118.4551,230176.0
2023-09-22 14:30:00,119.53,119.67,119.38,119.61,26010.0,118.4155,118.5542,118.2669,118.4947,26010.0
2023-09-22 14:40:00,119.62,119.67,119.57,119.66,20056.0,118.5047,118.5542,118.4551,118.5443,20056.0
2023-09-22 14:50:00,119.67,119.74,119.61,119.72,18337.0,118.5542,118.6235,118.4947,118.6037,18337.0
2023-09-22 15:00:00,119.72,120.1,119.72,120.07,16966.0,118.6037,118.9802,118.6037,118.9505,16966.0
2023-09-22 15:10:00,120.08,120.09,119.99,120.02,24127.0,118.9604,118.9703,118.8712,118.9009,24127.0
2023-09-22 15:20:00,120.03,120.1,119.84,119.84,27007.0,118.9108,118.9802,118.7226,118.7226,27007.0
2023-09-22 15:30:00,119.84,119.92,119.72,119.75,35831.0,118.7226,118.8019,118.6037,118.6334,35831.0
2023-09-22 15:40:00,119.75,119.77,119.33,119.34,45054.0,118.6334,118.6533,118.2174,118.2273,45054.0
2023-09-22 15:50:00,119.32,119.34,118.98,118.99,182240.0,118.2075,118.2273,117.8706,117.8805,182240.0
2023-09-25 09:30:00,118.45,118.9,118.29,118.9,36310.0,117.3456,117.7914,117.1871,117.7914,36310.0
2023-09-25 09:40:00,118.95,118.98,118.72,118.8,15732.0,117.8409,117.8706,117.613,117.6923,15732.0
2023-09-25 09:50:00,118.8,119.05,118.63,118.97,12592.0,117.6923,117.94,117.5239,117.8607,12592.0
2023-09-25 10:00:00,118.95,119.04,118.71,118.75,12360.0,117.8409,117.9301,117.6031,117.6428,12360.0
2023-09-25 10:10:00,118.78,119.03,118.78,118.79,15206.0,117.6725,117.9202,117.6725,117.6824,15206.0
2023-09-25 10:20:00,118.83,118.84,118.63,118.78,11935.0,117.722,117.7319,117.5239,117.6725,11935.0
2023-09-25 10:30:00,118.76,118.79,118.59,118.63,11971.0,117.6527,117.6824,117.4843,117.5239,11971.0
2023-09-25 10:40:00,118.63,118.83,118.6,118.81,8811.0,117.5239,117.722,117.4942,117.7022,8811.0
2023-09-25 10:50:00,118.79,118.8,118.61,118.69,9521.0,117.6824,117.6923,117.5041,117.5833,9521.0
2023-09-25 11:00:00,118.67,118.86,118.62,118.86,13037.0,117.5635,117.7517,117.514,117.7517,13037.0
2023-09-25 11:10:00,118.88,119.03,118.83,119.03,25055.0,117.7716,117.9202,117.722,117.9202,25055.0
2023-09-25 11:20:00,119.01,119.05,118.87,118.89,18570.0,117.9003,117.94,117.7616,117.7815,18570.0
2023-09-25 11:30:00,118.91,119.22,118.88,119.22,35185.0,117.8013,118.1084,117.7716,118.1084,35185.0
2023-09-25 11:40:00,119.21,119.41,119.19,119.24,14900.0,118.0985,118.2966,118.0787,118.1282,14900.0
2023-09-25 11:50:00,119.27,119.52,119.27,119.37,19348.0,118.1579,118.4056,118.1579,118.257,19348.0
2023-09-25 12:00:00,119.35,119.42,119.3,119.3,9292.0,118.2372,118.3065,118.1876,118.1876,9292.0
2023-09-25 12:10:00,119.3,119.42,119.27,119.4,13456.0,118.1876,118.3065,118.1579,118.2867,13456.0
2023-09-25 12:20:00,119.41,119.47,119.25,119.44,13182.0,118.2966,118.3561,118.1381,118.3263,13182.0
2023-09-25 12:30:00,119.47,119.54,119.43,119.44,6005.0,118.3561,118.4254,118.3164,118.3263,6005.0
2023-09-25 12:40:00,119.45,119.49,119.35,119.4,4895.0,118.3362,118.3759,118.2372,118.2867,4895.0
2023-09-25 12:50:00,119.31,119.55,119.28,119.54,11464.0,118.1975,118.4353,118.1678,118.4254,11464.0
2023-09-25 13:00:00,119.52,119.52,119.22,119.22,12249.0,118.4056,118.4056,118.1084,118.1084,12249.0
2023-09-25 13:10:00,119.22,119.48,119.21,119.45,12466.0,118.1084,118.366,118.0985,118.3362,12466.0
2023-09-25 13:20:00,119.45,119.56,119.39,119.4,13095.0,118.3362,118.4452,118.2768,118.2867,13095.0
2023-09-25 13:30:00,119.38,119.52,119.38,119.45,8877.0,118.2669,118.4056,118.2669,118.3362,8877.0
2023-09-25 13:40:00,119.46,119.49,119.35,119.49,12338.0,118.3461,118.3759,118.2372,118.3759,12338.0
2023-09-25 13:50:00,119.53,119.68,119.51,119.68,6922.0,118.4155,118.5641,118.3957,118.5641,6922.0
2023-09-25 14:00:00,119.67,119.67,119.46,119.49,13000.0,118.5542,118.5542,118.3461,118.3759,13000.0
2023-09-25 14:10:00,119.5,119.53,119.45,119.46,11762.0,118.3858,118.4155,118.3362,118.3461,11762.0
2023-09-25 14:20:00,119.48,119.53,119.45,119.47,8442.0,118.366,118.4155,118.3362,118.3561,8442.0
2023-09-25 14:30:00,119.45,119.59,119.36,119.54,14602.0,118.3362,118.4749,118.2471,118.4254,14602.0
2023-09-25 14:40:00,119.53,119.54,119.4,119.45,9539.0,118.4155,118.4254,118.2867,118.3362,9539.0
2023-09-25 14:50:00,119.43,119.52,119.39,119.4,8447.0,118.3164,118.4056,118.2768,118.2867,8447.0
2023-09-25 15:00:00,119.37,119.4,119.22,119.26,8183.0,118.257,118.2867,118.1084,118.148,8183.0
2023-09-25 15:10:00,119.26,119.54,119.23,119.51,14675.0,118.148,118.4254,118.1183,118.3957,14675.0
2023-09-25 15:20:00,119.5,119.53,119.42,119.5,15668.0,118.3858,118.4155,118.3065,118.3858,15668.0
2023-09-25 15:30:00,119.5,119.62,119.45,119.61,28242.0,118.3858,118.5047,118.3362,118.4947,28242.0
2023-09-25 15:40:00,119.61,119.64,119.46,119.59,23794.0,118.4947,118.5245,118.3461,118.4749,23794.0
2023-09-25 15:50:00,119.58,119.73,119.36,119.72,79918.0,118.465,118.6136,118.2471,118.6037,79918.0
2023-09-26 09:30:00,119.2,119.39,119.03,119.13,16222.0,118.0886,118.2768,117.9202,118.0192,16222.0
2023-09-26 09:40:00,119.12,119.19,118.93,119.13,15816.0,118.0093,118.0787,117.8211,118.0192,15816.0
2023-09-26 09:50:00,119.13,119.19,118.95,119.03,11406.0,118.0192,118.0787,117.8409,117.9202,11406.0
2023-09-26 10:00:00,118.97,119.02,118.72,118.86,28989.0,117.8607,117.9102,117.613,117.7517,28989.0
2023-09-26 10:10:00,118.84,118.87,118.34,118.47,43824.0,117.7319,117.7616,117.2366,117.3654,43824.0
2023-09-26 10:20:00,118.53,118.63,118.46,118.63,15981.0,117.4248,117.5239,117.3555,117.5239,15981.0
2023-09-26 10:30:00,118.61,118.64,118.42,118.64,9246.0,117.5041,117.5338,117.3158,117.5338,9246.0
2023-09-26 10:40:00,118.63,118.76,118.62,118.73,4679.0,117.5239,117.6527,117.514,117.623,4679.0
2023-09-26 10:50:00,118.73,118.77,118.61,118.75,10638.0,117.623,117.6626,117.5041,117.6428,10638.0
2023-09-26 11:00:00,118.77,118.8,118.62,118.71,9417.0,117.6626,117.6923,117.514,117.6031,9417.0
2023-09-26 11:10:00,118.69,118.72,118.62,118.69,13071.0,117.5833,117.613,117.514,117.5833,13071.0
2023-09-26 11:20:00,118.69,118.78,118.68,118.75,6418.0,117.5833,117.6725,117.5734,117.6428,6418.0
2023-09-26 11:30:00,118.74,118.98,118.74,118.96,8523.0,117.6329,117.8706,117.6329,117.8508,8523.0
2023-09-26 11:40:00,118.94,119.13,118.9,119.13,8141.0,117.831,118.0192,117.7914,118.0192,8141.0
2023-09-26 11:50:00,119.1,119.16,118.89,119.07,18600.0,117.9895,118.0489,117.7815,117.9598,18600.0
2023-09-26 12:00:00,119.08,119.09,118.95,119.01,5905.0,117.9697,117.9796,117.8409,117.9003,5905.0
2023-09-26 12:10:00,119.01,119.03,118.9,119.03,9483.0,117.9003,117.9202,117.7914,117.9202,9483.0
2023-09-26 12:20:00,119.04,119.11,118.98,119.11,4924.0,117.9301,117.9994,117.8706,117.9994,4924.0
2023-09-26 12:30:00,119.11,119.18,119.04,119.1,9840.0,117.9994,118.0688,117.9301,117.9895,9840.0
2023-09-26 12:40:00,119.11,119.16,118.99,119.16,13927.0,117.9994,118.0489,117.8805,118.0489,13927.0
2023-09-26 12:50:00,119.14,119.15,119.03,119.06,4679.0,118.0291,118.039,117.9202,117.9499,4679.0
2023-09-26 13:00:00,119.06,119.06,118.96,119.05,11699.0,117.9499,117.9499,117.8508,117.94,11699.0
2023-09-26 13:10:00,119.03,119.06,118.9,118.94,7625.0,117.9202,117.9499,117.7914,117.831,7625.0
2023-09-26 13:20:00,118.95,118.98,118.83,118.83,5839.0,117.8409,117.8706,117.722,117.722,5839.0
2023-09-26 13:30:00,118.82,118.98,118.82,118.91,11141.0,117.7121,117.8706,117.7121,117.8013,11141.0
2023-09-26 13:40:00,118.92,118.93,118.78,118.78,5285.0,117.8112,117.8211,117.6725,117.6725,5285.0
2023-09-26 13:50:00,118.78,118.88,118.77,118.83,8857.0,117.6725,117.7716,117.6626,117.722,8857.0
2023-09-26 14:00:00,118.81,118.81,118.61,118.65,9786.0,117.7022,117.7022,117.5041,117.5437,9786.0
2023-09-26 14:10:00,118.65,118.67,118.59,118.62,6800.0,117.5437,117.5635,117.4843,117.514,6800.0
2023-09-26 14:20:00,118.63,118.7,118.6,118.69,8943.0,117.5239,117.5932,117.4942,117.5833,8943.0
2023-09-26 14:30:00,118.69,118.7,118.56,118.56,6718.0,117.5833,117.5932,117.4545,117.4545,6718.0
2023-09-26 14:40:00,118.56,118.58,118.51,118.57,6880.0,117.4545,117.4744,117.405,117.4644,6880.0
2023-09-26 14:50:00,118.57,118.62,118.52,118.55,13598.0,117.4644,117.514,117.4149,117.4446,13598.0
2023-09-26 15:00:00,118.54,118.59,118.49,118.56,10993.0,117.4347,117.4843,117.3852,117.4545,10993.0
2023-09-26 15:10:00,118.57,118.64,118.37,118.43,19023.0,117.4644,117.5338,117.2663,117.3258,19023.0
2023-09-26 15:20:00,118.44,118.48,118.33,118.42,12022.0,117.3357,117.3753,117.2267,117.3158,12022.0
2023-09-26 15:30:00,118.44,118.48,118.23,118.32,30603.0,117.3357,117.3753,117.1276,117.2168,30603.0
2023-09-26 15:40:00,118.31,118.42,118.24,118.32,26559.0,117.2069,117.3158,117.1375,117.2168,26559.0
2023-09-26 15:50:00,118.31,118.42,118.24,118.4,116008.0,117.2069,117.3158,117.1375,117.296,116008.0
2023-09-27 09:30:00,118.68,118.88,118.17,118.17,22407.0,117.5734,117.7716,117.0682,117.0682,22407.0
2023-09-27 09:40:00,118.26,118.35,117.9,117.9,9650.0,117.1573,117.2465,116.8007,116.8007,9650.0
2023-09-27 09:50:00,117.95,117.96,117.76,117.96,9462.0,116.8502,116.8601,116.662,116.8601,9462.0
2023-09-27 10:00:00,118.02,118.04,117.79,117.82,6215.0,116.9196,116.9394,116.6917,116.7214,6215.0
2023-09-27 10:10:00,117.8,117.92,117.75,117.91,8317.0,116.7016,116.8205,116.6521,116.8106,8317.0
2023-09-27 10:20:00,117.94,118.03,117.87,117.98,10139.0,116.8403,116.9295,116.771,116.8799,10139.0
2023-09-27 10:30:00,117.98,118.09,117.92,118.0,5352.0,116.8799,116.9889,116.8205,116.8998,5352.0
2023-09-27 10:40:00,117.97,117.98,117.83,117.96,6632.0,116.87,116.8799,116.7313,116.8601,6632.0
2023-09-27 10:50:00,117.94,117.94,117.55,117.6,13367.0,116.8403,116.8403,116.454,116.5035,13367.0
2023-09-27 11:00:00,117.61,117.75,117.61,117.75,5441.0,116.5134,116.6521,116.5134,116.6521,5441.0
2023-09-27 11:10:00,117.81,118.08,117.81,118.01,11186.0,116.7115,116.979,116.7115,116.9097,11186.0
2023-09-27 11:20:00,118.02,118.29,118.01,118.27,9226.0,116.9196,117.1871,116.9097,117.1672,9226.0
2023-09-27 11:30:00,118.31,118.5,118.29,118.34,24836.0,117.2069,117.3951,117.1871,117.2366,24836.0
2023-09-27 11:40:00,118.32,118.42,118.24,118.29,10650.0,117.2168,117.3158,117.1375,117.1871,10650.0
2023-09-27 11:50:00,118.3,118.3,118.16,118.3,7342.0,117.197,117.197,117.0583,117.197,7342.0
2023-09-27 12:00:00,118.33,118.33,117.84,117.84,12793.0,117.2267,117.2267,116.7413,116.7413,12793.0
2023-09-27 12:10:00,117.82,117.83,117.6,117.74,21931.0,116.7214,116.7313,116.5035,116.6422,21931.0
2023-09-27 12:20:00,117.77,117.86,117.72,117.77,10794.0,116.6719,116.7611,116.6224,116.6719,10794.0
2023-09-27 12:30:00,117.78,117.96,117.78,117.85,48553.0,116.6818,116.8601,116.6818,116.7512,48553.0
2023-09-27 12:40:00,117.83,118.07,117.8,118.07,30778.0,116.7313,116.9691,116.7016,116.9691,30778.0
2023-09-27 12:50:00,118.08,118.08,117.9,117.92,5739.0,116.979,116.979,116.8007,116.8205,5739.0
2023-09-27 13:00:00,117.93,118.02,117.91,118.02,8133.0,116.8304,116.9196,116.8106,116.9196,8133.0
2023-09-27 13:10:00,118.03,118.06,117.76,117.84,9004.0,116.9295,116.9592,116.662,116.7413,9004.0
2023-09-27 13:20:00,117.84,117.85,117.68,117.7,8461.0,116.7413,116.7512,116.5827,116.6026,8461.0
2023-09-27 13:30:00,117.66,117.68,117.6,117.63,4800.0,116.5629,116.5827,116.5035,116.5332,4800.0
2023-09-27 13:40:00,117.62,117.62,117.47,117.55,9226.0,116.5233,116.5233,116.3747,116.454,9226.0
2023-09-27 13:50:00,117.59,117.71,117.57,117.71,9088.0,116.4936,116.6125,116.4738,116.6125,9088.0
2023-09-27 14:00:00,117.7,117.78,117.67,117.75,4353.0,116.6026,116.6818,116.5728,116.6521,4353.0
2023-09-27 14:10:00,117.73,117.76,117.68,117.71,19654.0,116.6323,116.662,116.5827,116.6125,19654.0
2023-09-27 14:20:00,117.7,117.9,117.68,117.89,11485.0,116.6026,116.8007,116.5827,116.7908,11485.0
2023-09-27 14:30:00,117.9,118.34,117.9,118.26,21196.0,116.8007,117.2366,116.8007,117.1573,21196.0
2023-09-27 14:40:00,118.24,118.36,118.21,118.28,21779.0,117.1375,117.2564,117.1078,117.1771,21779.0
2023-09-27 14:50:00,118.29,118.34,118.23,118.3,11710.0,117.1871,117.2366,117.1276,117.197,11710.0
2023-09-27 15:00:00,118.29,118.56,118.27,118.37,32237.0,117.1871,117.4545,117.1672,117.2663,32237.0
2023-09-27 15:10:00,118.37,118.51,118.28,118.33,24185.0,117.2663,117.405,117.1771,117.2267,24185.0
2023-09-27 15:20:00,118.34,118.4,118.27,118.27,13203.0,117.2366,117.296,117.1672,117.1672,13203.0
2023-09-27 15:30:00,118.29,118.29,117.96,117.97,16346.0,117.1871,117.1871,116.8601,116.87,16346.0
2023-09-27 15:40:00,117.94,117.94,117.67,117.75,17955.0,116.8403,116.8403,116.5728,116.6521,17955.0
2023-09-27 15:50:00,117.76,118.03,117.76,118.0,71795.0,116.662,116.9295,116.662,116.8998,71795.0
2023-09-28 09:30:00,117.95,118.56,117.7,118.53,26591.0,116.8502,117.4545,116.6026,117.4248,26591.0
2023-09-28 09:40:00,118.57,119.61,118.51,119.61,71873.0,117.4644,118.4947,117.405,118.4947,71873.0
2023-09-28 09:50:00,119.61,119.68,119.28,119.49,19365.0,118.4947,118.5641,118.1678,118.3759,19365.0
2023-09-28 10:00:00,119.54,119.77,119.54,119.59,11133.0,118.4254,118.6533,118.4254,118.4749,11133.0
2023-09-28 10:10:00,119.58,119.79,119.33,119.59,34644.0,118.465,118.6731,118.2174,118.4749,34644.0
2023-09-28 10:20:00,119.66,119.75,119.47,119.57,8416.0,118.5443,118.6334,118.3561,118.4551,8416.0
2023-09-28 10:30:00,119.49,119.66,119.22,119.62,32337.0,118.3759,118.5443,118.1084,118.5047,32337.0
2023-09-28 10:40:00,119.62,119.88,119.61,119.82,45399.0,118.5047,118.7622,118.4947,118.7028,45399.0
2023-09-28 10:50:00,119.82,120.07,119.79,119.91,36867.0,118.7028,118.9505,118.6731,118.792,36867.0
2023-09-28 11:00:00,119.91,119.93,119.71,119.73,32626.0,118.792,118.8118,118.5938,118.6136,32626.0
2023-09-28 11:10:00,119.69,119.71,119.49,119.5,10485.0,118.574,118.5938,118.3759,118.3858,10485.0
2023-09-28 11:20:00,119.49,119.71,119.47,119.61,24480.0,118.3759,118.5938,118.3561,118.4947,24480.0
2023-09-28 11:30:00,119.63,119.66,119.51,119.57,8296.0,118.5146,118.5443,118.3957,118.4551,8296.0
2023-09-28 11:40:00,119.62,119.71,119.47,119.61,26244.0,118.5047,118.5938,118.3561,118.4947,26244.0
2023-09-28 11:50:00,119.61,119.7,119.58,119.63,18629.0,118.4947,118.5839,118.465,118.5146,18629.0
2023-09-28 12:00:00,119.65,119.71,119.57,119.58,7617.0,118.5344,118.5938,118.4551,118.465,7617.0
2023-09-28 12:10:00,119.6,119.73,119.59,119.73,6175.0,118.4848,118.6136,118.4749,118.6136,6175.0
2023-09-28 12:20:00,119.75,119.96,119.64,119.95,11143.0,118.6334,118.8415,118.5245,118.8316,11143.0
2023-09-28 12:30:00,119.93,120.0,119.82,119.87,6840.0,118.8118,118.8811,118.7028,118.7523,6840.0
2023-09-28 12:40:00,119.86,119.96,119.83,119.84,7328.0,118.7424,118.8415,118.7127,118.7226,7328.0
2023-09-28 12:50:00,119.84,119.89,119.69,119.73,5968.0,118.7226,118.7721,118.574,118.6136,5968.0
2023-09-28 13:00:00,119.72,119.85,119.59,119.85,9058.0,118.6037,118.7325,118.4749,118.7325,9058.0
2023-09-28 13:10:00,119.83,119.97,119.8,119.97,7620.0,118.7127,118.8514,118.683,118.8514,7620.0
2023-09-28 13:20:00,119.97,120.07,119.76,119.76,17385.0,118.8514,118.9505,118.6433,118.6433,17385.0
2023-09-28 13:30:00,119.77,119.77,119.33,119.33,32573.0,118.6533,118.6533,118.2174,118.2174,32573.0
2023-09-28 13:40:00,119.3,119.5,119.12,119.44,14606.0,118.1876,118.3858,118.0093,118.3263,14606.0
2023-09-28 13:50:00,119.4,119.47,119.35,119.39,6083.0,118.2867,118.3561,118.2372,118.2768,6083.0
2023-09-28 14:00:00,119.4,119.46,119.33,119.35,8454.0,118.2867,118.3461,118.2174,118.2372,8454.0
2023-09-28 14:10:00,119.35,119.46,119.33,119.37,7236.0,118.2372,118.3461,118.2174,118.257,7236.0
2023-09-28 14:20:00,119.38,119.4,119.32,119.35,5592.0,118.2669,118.2867,118.2075,118.2372,5592.0
2023-09-28 14:30:00,119.33,119.36,119.06,119.15,8614.0,118.2174,118.2471,117.9499,118.039,8614.0
2023-09-28 14:40:00,119.16,119.23,119.09,119.11,6160.0,118.0489,118.1183,117.9796,117.9994,6160.0
2023-09-28 14:50:00,119.14,119.22,119.11,119.21,7885.0,118.0291,118.1084,117.9994,118.0985,7885.0
2023-09-28 15:00:00,119.21,119.32,119.18,119.32,8484.0,118.0985,118.2075,118.0688,118.2075,8484.0
2023-09-28 15:10:00,119.34,119.46,119.3,119.42,11352.0,118.2273,118.3461,118.1876,118.3065,11352.0
2023-09-28 15:20:00,119.42,119.49,119.39,119.44,22274.0,118.3065,118.3759,118.2768,118.3263,22274.0
2023-09-28 15:30:00,119.44,119.45,119.06,119.07,18371.0,118.3263,118.3362,117.9499,117.9598,18371.0
2023-09-28 15:40:00,119.05,119.12,118.97,118.99,19490.0,117.94,118.0093,117.8607,117.8805,19490.0
2023-09-28 15:50:00,119.0,119.23,118.95,119.19,84079.0,117.8904,118.1183,117.8409,118.0787,84079.0
2023-09-29 09:30:00,119.95,120.37,119.64,120.37,33860.0,118.8316,119.2477,118.5245,119.2477,33860.0
2023-09-29 09:40:00,120.34,120.79,120.19,120.75,24058.0,119.2179,119.6637,119.0693,119.6241,24058.0
2023-09-29 09:50:00,120.78,120.8,120.58,120.6,16801.0,119.6538,119.6737,119.4557,119.4755,16801.0
2023-09-29 10:00:00,120.62,120.64,120.25,120.29,29191.0,119.4953,119.5151,119.1288,119.1684,29191.0
2023-09-29 10:10:00,120.29,120.32,120.06,120.07,14152.0,119.1684,119.1981,118.9406,118.9505,14152.0
2023-09-29 10:20:00,120.11,120.11,119.76,120.0,16890.0,118.9901,118.9901,118.6433,118.8811,16890.0
2023-09-29 10:30:00,120.0,120.08,119.97,120.06,15030.0,118.8811,118.9604,118.8514,118.9406,15030.0
2023-09-29 10:40:00,120.07,120.25,119.99,120.18,18482.0,118.9505,119.1288,118.8712,119.0594,18482.0
2023-09-29 10:50:00,120.17,120.24,120.06,120.11,17174.0,119.0495,119.1189,118.9406,118.9901,17174.0
2023-09-29 11:00:00,120.13,120.16,119.96,120.16,18601.0,119.0099,119.0396,118.8415,119.0396,18601.0
2023-09-29 11:10:00,120.17,120.57,120.13,120.48,52378.0,119.0495,119.4458,119.0099,119.3566,52378.0
2023-09-29 11:20:00,120.49,120.65,120.39,120.41,16164.0,119.3665,119.5251,119.2675,119.2873,16164.0
2023-09-29 11:30:00,120.37,120.37,120.17,120.18,17915.0,119.2477,119.2477,119.0495,119.0594,17915.0
2023-09-29 11:40:00,120.21,120.24,119.98,120.09,7007.0,119.0892,119.1189,118.8613,118.9703,7007.0
2023-09-29 11:50:00,120.13,120.17,119.99,120.11,8465.0,119.0099,119.0495,118.8712,118.9901,8465.0
2023-09-29 12:00:00,120.11,120.21,119.98,120.18,18408.0,118.9901,119.0892,118.8613,119.0594,18408.0
2023-09-29 12:10:00,120.16,120.22,120.03,120.2,7719.0,119.0396,119.0991,118.9108,119.0792,7719.0
2023-09-29 12:20:00,120.22,120.44,120.21,120.38,24667.0,119.0991,119.317,119.0892,119.2576,24667.0
2023-09-29 12:30:00,120.39,120.49,120.35,120.35,4873.0,119.2675,119.3665,119.2278,119.2278,4873.0
2023-09-29 12:40:00,120.35,120.5,120.17,120.18,6900.0,119.2278,119.3764,119.0495,119.0594,6900.0
2023-09-29 12:50:00,120.2,120.25,120.13,120.23,9200.0,119.0792,119.1288,119.0099,119.109,9200.0
2023-09-29 13:00:00,120.19,120.19,119.96,120.04,18983.0,119.0693,119.0693,118.8415,118.9207,18983.0
2023-09-29 13:10:00,120.04,120.07,119.89,120.01,16002.0,118.9207,118.9505,118.7721,118.891,16002.0
2023-09-29 13:20:00,119.98,120.13,119.76,120.08,76604.0,118.8613,119.0099,118.6433,118.9604,76604.0
2023-09-29 13:30:00,120.08,120.19,120.03,120.19,3179.0,118.9604,119.0693,118.9108,119.0693,3179.0
2023-09-29 13:40:00,120.18,120.27,120.17,120.2,6013.0,119.0594,119.1486,119.0495,119.0792,6013.0
2023-09-29 13:50:00,120.2,120.3,120.14,120.23,8534.0,119.0792,119.1783,119.0198,119.109,8534.0
2023-09-29 14:00:00,120.22,120.35,120.19,120.34,5929.0,119.0991,119.2278,119.0693,119.2179,5929.0
2023-09-29 14:10:00,120.36,120.38,120.24,120.26,8120.0,119.2378,119.2576,119.1189,119.1387,8120.0
2023-09-29 14:20:00,120.28,120.47,120.11,120.12,37887.0,119.1585,119.3467,118.9901,119.0,37887.0
2023-09-29 14:30:00,120.12,120.19,120.08,120.18,11640.0,119.0,119.0693,118.9604,119.0594,11640.0
2023-09-29 14:40:00,120.19,120.37,120.19,120.3,8473.0,119.0693,119.2477,119.0693,119.1783,8473.0
2023-09-29 14:50:00,120.29,120.57,120.22,120.57,9373.0,119.1684,119.4458,119.0991,119.4458,9373.0
2023-09-29 15:00:00,120.6,120.67,120.39,120.41,13124.0,119.4755,119.5449,119.2675,119.2873,13124.0
2023-09-29 15:10:00,120.39,120.56,120.31,120.44,16546.0,119.2675,119.4359,119.1882,119.317,16546.0
2023-09-29 15:20:00,120.46,120.49,120.35,120.49,15192.0,119.3368,119.3665,119.2278,119.3665,15192.0
2023-09-29 15:30:00,120.48,120.51,120.33,120.51,41164.0,119.3566,119.3864,119.208,119.3864,41164.0
2023-09-29 15:40:00,120.49,120.61,120.27,120.61,22034.0,119.3665,119.4854,119.1486,119.4854,22034.0
2023-09-29 15:50:00,120.61,120.82,120.21,120.44,141629.0,119.4854,119.6935,119.0892,119.317,141629.0
2023-10-02 09:30:00,119.95,120.49,119.43,120.33,40350.0,118.8316,119.3665,118.3164,119.208,40350.0
2023-10-02 09:40:00,120.33,120.78,120.17,120.39,30914.0,119.208,119.6538,119.0495,119.2675,30914.0
2023-10-02 09:50:00,120.34,120.38,120.01,120.13,80908.0,119.2179,119.2576,118.891,119.0099,80908.0
2023-10-02 10:00:00,120.13,120.45,120.05,120.13,31083.0,119.0099,119.3269,118.9306,119.0099,31083.0
2023-10-02 10:10:00,120.12,120.34,120.07,120.15,29161.0,119.0,119.2179,118.9505,119.0297,29161.0
2023-10-02 10:20:00,120.14,120.22,119.94,119.96,12940.0,119.0198,119.0991,118.8217,118.8415,12940.0
2023-10-02 10:30:00,119.88,120.11,119.8,120.07,12541.0,118.7622,118.9901,118.683,118.9505,12541.0
2023-10-02 10:40:00,120.07,120.1,119.79,119.84,14566.0,118.9505,118.9802,118.6731,118.7226,14566.0
2023-10-02 10:50:00,119.87,119.92,119.73,119.8,9752.0,118.7523,118.8019,118.6136,118.683,9752.0
2023-10-02 11:00:00,119.81,120.09,119.8,119.92,13256.0,118.6929,118.9703,118.683,118.8019,13256.0
2023-10-02 11:10:00,119.91,120.16,119.82,120.14,19775.0,118.792,119.0396,118.7028,119.0198,19775.0
2023-10-02 11:20:00,120.19,120.46,120.17,120.42,12834.0,119.0693,119.3368,119.0495,119.2972,12834.0
2023-10-02 11:30:00,120.47,120.6,120.38,120.49,12216.0,119.3467,119.4755,119.2576,119.3665,12216.0
2023-10-02 11:40:00,120.53,120.62,120.37,120.44,9380.0,119.4062,119.4953,119.2477,119.317,9380.0
2023-10-02 11:50:00,120.39,120.46,120.1,120.21,7149.0,119.2675,119.3368,118.9802,119.0892,7149.0
2023-10-02 12:00:00,120.22,120.28,120.0,120.0,7880.0,119.0991,119.1585,118.8811,118.8811,7880.0
2023-10-02 12:10:00,120.02,120.1,119.84,119.86,5358.0,118.9009,118.9802,118.7226,118.7424,5358.0
2023-10-02 12:20:00,119.84,119.88,119.7,119.76,25918.0,118.7226,118.7622,118.5839,118.6433,25918.0
2023-10-02 12:30:00,119.79,119.99,119.77,119.97,9885.0,118.6731,118.8712,118.6533,118.8514,9885.0
2023-10-02 12:40:00,119.98,119.99,119.73,119.73,6708.0,118.8613,118.8712,118.6136,118.6136,6708.0
2023-10-02 12:50:00,119.71,119.74,119.66,119.7,7115.0,118.5938,118.6235,118.5443,118.5839,7115.0
2023-10-02 13:00:00,119.7,119.73,119.53,119.6,20028.0,118.5839,118.6136,118.4155,118.4848,20028.0
2023-10-02 13:10:00,119.61,119.67,119.52,119.61,9966.0,118.4947,118.5542,118.4056,118.4947,9966.0
2023-10-02 13:20:00,119.62,119.76,119.55,119.7,14077.0,118.5047,118.6433,118.4353,118.5839,14077.0
2023-10-02 13:30:00,119.71,119.74,119.48,119.59,57533.0,118.5938,118.6235,118.366,118.4749,57533.0
2023-10-02 13:40:00,119.63,119.78,119.62,119.74,14530.0,118.5146,118.6632,118.5047,118.6235,14530.0
2023-10-02 13:50:00,119.75,119.93,119.74,119.75,14650.0,118.6334,118.8118,118.6235,118.6334,14650.0
2023-10-02 14:00:00,119.75,119.98,119.75,119.97,11365.0,118.6334,118.8613,118.6334,118.8514,11365.0
2023-10-02 14:10:00,119.98,120.26,119.98,120.13,18328.0,118.8613,119.1387,118.8613,119.0099,18328.0
2023-10-02 14:20:00,120.11,120.15,119.83,119.83,11522.0,118.9901,119.0297,118.7127,118.7127,11522.0
2023-10-02 14:30:00,119.87,119.97,119.8,119.86,13615.0,118.7523,118.8514,118.683,118.7424,13615.0
2023-10-02 14:40:00,119.81,119.81,119.55,119.58,12529.0,118.6929,118.6929,118.4353,118.465,12529.0
2023-10-02 14:50:00,119.56,119.7,119.53,119.7,18299.0,118.4452,118.5839,118.4155,118.5839,18299.0
2023-10-02 15:00:00,119.69,119.69,119.42,119.47,18008.0,118.574,118.574,118.3065,118.3561,18008.0
2023-10-02 15:10:00,119.43,119.71,119.37,119.67,19054.0,118.3164,118.5938,118.257,118.5542,19054.0
2023-10-02 15:20:00,119.65,119.82,119.65,119.72,18279.0,118.5344,118.7028,118.5344,118.6037,18279.0
2023-10-02 15:30:00,119.73,119.97,119.7,119.94,17681.0,118.6136,118.8514,118.5839,118.8217,17681.0
2023-10-02 15:40:00,119.94,120.15,119.94,120.05,20844.0,118.8217,119.0297,118.8217,118.9306,20844.0
2023-10-02 15:50:00,120.03,120.23,119.94,120.17,103742.0,118.9108,119.109,118.8217,119.0495,103742.0
2023-10-03 09:30:00,119.91,120.27,119.75,119.84,33241.0,118.792,119.1486,118.6334,118.7226,33241.0
2023-10-03 09:40:00,119.97,120.4,119.86,120.15,15221.0,118.8514,119.2774,118.7424,119.0297,15221.0
2023-10-03 09:50:00,120.21,120.24,119.91,120.16,18447.0,119.0892,119.1189,118.792,119.0396,18447.0
2023-10-03 10:00:00,120.12,120.12,119.53,119.58,23554.0,119.0,119.0,118.4155,118.465,23554.0
2023-10-03 10:10:00,119.55,119.74,119.3,119.38,16799.0,118.4353,118.6235,118.1876,118.2669,16799.0
2023-10-03 10:20:00,119.31,119.46,119.23,119.27,17874.0,118.1975,118.3461,118.1183,118.1579,17874.0
2023-10-03 10:30:00,119.25,119.59,119.22,119.33,16050.0,118.1381,118.4749,118.1084,118.2174,16050.0
2023-10-03 10:40:00,119.37,119.58,119.35,119.54,13453.0,118.257,118.465,118.2372,118.4254,13453.0
2023-10-03 10:50:00,119.52,119.6,119.44,119.51,60905.0,118.4056,118.4848,118.3263,118.3957,60905.0
2023-10-03 11:00:00,119.45,119.56,119.35,119.51,12782.0,118.3362,118.4452,118.2372,118.3957,12782.0
2023-10-03 11:10:00,119.46,119.49,119.36,119.48,14771.0,118.3461,118.3759,118.2471,118.366,14771.0
2023-10-03 11:20:00,119.48,119.5,119.26,119.35,10547.0,118.366,118.3858,118.148,118.2372,10547.0
2023-10-03 11:30:00,119.37,119.37,119.13,119.32,18844.0,118.257,118.257,118.0192,118.2075,18844.0
2023-10-03 11:40:00,119.34,119.43,119.23,119.23,12963.0,118.2273,118.3164,118.1183,118.1183,12963.0
2023-10-03 11:50:00,119.23,119.31,119.18,119.26,9929.0,118.1183,118.1975,118.0688,118.148,9929.0
2023-10-03 12:00:00,119.28,119.31,119.12,119.12,9863.0,118.1678,118.1975,118.0093,118.0093,9863.0
2023-10-03 12:10:00,119.12,119.27,119.07,119.25,16038.0,118.0093,118.1579,117.9598,118.1381,16038.0
2023-10-03 12:20:00,119.27,119.27,119.09,119.19,18393.0,118.1579,118.1579,117.9796,118.0787,18393.0
2023-10-03 12:30:00,119.2,119.24,119.13,119.18,9878.0,118.0886,118.1282,118.0192,118.0688,9878.0
2023-10-03 12:40:00,119.18,119.23,119.06,119.13,9241.0,118.0688,118.1183,117.9499,118.0192,9241.0
2023-10-03 12:50:00,119.11,119.12,119.03,119.06,8889.0,117.9994,118.0093,117.9202,117.9499,8889.0
2023-10-03 13:00:00,119.07,119.15,118.91,118.92,12185.0,117.9598,118.039,117.8013,117.8112,12185.0
2023-10-03 13:10:00,118.95,119.01,118.89,118.94,12513.0,117.8409,117.9003,117.7815,117.831,12513.0
2023-10-03 13:20:00,118.92,119.01,118.87,118.93,10434.0,117.8112,117.9003,117.7616,117.8211,10434.0
2023-10-03 13:30:00,118.91,118.96,118.73,118.73,12467.0,117.8013,117.8508,117.623,117.623,12467.0
2023-10-03 13:40:00,118.75,118.84,118.67,118.7,15941.0,117.6428,117.7319,117.5635,117.5932,15941.0
2023-10-03 13:50:00,118.73,118.76,118.62,118.68,12039.0,117.623,117.6527,117.514,117.5734,12039.0
2023-10-03 14:00:00,118.67,118.72,118.6,118.69,10963.0,117.5635,117.613,117.4942,117.5833,10963.0
2023-10-03 14:10:00,118.71,118.81,118.66,118.72,22758.0,117.6031,117.7022,117.5536,117.613,22758.0
2023-10-03 14:20:00,118.74,118.76,118.66,118.76,14477.0,117.6329,117.6527,117.5536,117.6527,14477.0
2023-10-03 14:30:00,118.77,118.88,118.72,118.88,36830.0,117.6626,117.7716,117.613,117.7716,36830.0
2023-10-03 14:40:00,118.88,119.05,118.85,119.01,16253.0,117.7716,117.94,117.7418,117.9003,16253.0
2023-10-03 14:50:00,119.03,119.09,118.99,119.02,14375.0,117.9202,117.9796,117.8805,117.9102,14375.0
2023-10-03 15:00:00,119.03,119.21,119.02,119.12,22791.0,117.9202,118.0985,117.9102,118.0093,22791.0
2023-10-03 15:10:00,119.11,119.21,119.06,119.12,26520.0,117.9994,118.0985,117.9499,118.0093,26520.0
2023-10-03 15:20:00,119.11,119.14,118.99,119.03,28057.0,117.9994,118.0291,117.8805,117.9202,28057.0
2023-10-03 15:30:00,119.04,119.08,118.9,119.05,31761.0,117.9301,117.9697,117.7914,117.94,31761.0
2023-10-03 15:40:00,119.06,119.43,119.06,119.43,74806.0,117.9499,118.3164,117.9499,118.3164,74806.0
2023-10-03 15:50:00,119.41,119.6,119.41,119.54,160139.0,118.2966,118.4848,118.2966,118.4254,160139.0
2023-10-04 09:30:00,120.07,120.31,119.6,119.64,38306.0,118.9505,119.1882,118.4848,118.5245,38306.0
2023-10-04 09:40:00,119.65,119.73,118.71,118.89,13074.0,118.5344,118.6136,117.6031,117.7815,13074.0
2023-10-04 09:50:00,118.9,119.47,118.8,119.45,12317.0,117.7914,118.3561,117.6923,118.3362,12317.0
2023-10-04 10:00:00,119.46,119.64,119.21,119.23,16416.0,118.3461,118.5245,118.0985,118.1183,16416.0
2023-10-04 10:10:00,119.27,119.5,119.2,119.28,8882.0,118.1579,118.3858,118.0886,118.1678,8882.0
2023-10-04 10:20:00,119.29,119.68,119.21,119.43,23289.0,118.1777,118.5641,118.0985,118.3164,23289.0
2023-10-04 10:30:00,119.45,119.77,119.44,119.7,13176.0,118.3362,118.6533,118.3263,118.5839,13176.0
2023-10-04 10:40:00,119.74,119.87,119.74,119.77,11677.0,118.6235,118.7523,118.6235,118.6533,11677.0
2023-10-04 10:50:00,119.75,119.97,119.75,119.85,12795.0,118.6334,118.8514,118.6334,118.7325,12795.0
2023-10-04 11:00:00,119.81,120.07,119.77,120.03,27718.0,118.6929,118.9505,118.6533,118.9108,27718.0
2023-10-04 11:10:00,120.03,120.29,120.03,120.24,90921.0,118.9108,119.1684,118.9108,119.1189,90921.0
2023-10-04 11:20:00,120.24,120.32,120.03,120.18,52754.0,119.1189,119.1981,118.9108,119.0594,52754.0
2023-10-04 11:30:00,120.16,120.29,120.0,120.29,20837.0,119.0396,119.1684,118.8811,119.1684,20837.0
2023-10-04 11:40:00,120.28,120.4,120.17,120.34,11087.0,119.1585,119.2774,119.0495,119.2179,11087.0
2023-10-04 11:50:00,120.36,120.48,120.27,120.27,17697.0,119.2378,119.3566,119.1486,119.1486,17697.0
2023-10-04 12:00:00,120.25,120.25,120.14,120.23,10267.0,119.1288,119.1288,119.0198,119.109,10267.0
2023-10-04 12:10:00,120.24,120.32,120.2,120.32,13271.0,119.1189,119.1981,119.0792,119.1981,13271.0
2023-10-04 12:20:00,120.37,120.47,120.29,120.37,11414.0,119.2477,119.3467,119.1684,119.2477,11414.0
2023-10-04 12:30:00,120.39,120.4,120.19,120.24,11696.0,119.2675,119.2774,119.0693,119.1189,11696.0
2023-10-04 12:40:00,120.23,120.42,120.19,120.4,9100.0,119.109,119.2972,119.0693,119.2774,9100.0
2023-10-04 12:50:00,120.39,120.42,120.25,120.28,7496.0,119.2675,119.2972,119.1288,119.1585,7496.0
2023-10-04 13:00:00,120.29,120.33,120.2,120.29,6735.0,119.1684,119.208,119.0792,119.1684,6735.0
2023-10-04 13:10:00,120.28,120.37,120.28,120.29,9945.0,119.1585,119.2477,119.1585,119.1684,9945.0
2023-10-04 13:20:00,120.3,120.37,120.18,120.2,7374.0,119.1783,119.2477,119.0594,119.0792,7374.0
2023-10-04 13:30:00,120.16,120.21,120.03,120.18,15723.0,119.0396,119.0892,118.9108,119.0594,15723.0
2023-10-04 13:40:00,120.19,120.27,120.11,120.25,9982.0,119.0693,119.1486,118.9901,119.1288,9982.0
2023-10-04 13:50:00,120.23,120.24,120.06,120.13,6771.0,119.109,119.1189,118.9406,119.0099,6771.0
2023-10-04 14:00:00,120.14,120.25,120.08,120.17,35440.0,119.0198,119.1288,118.9604,119.0495,35440.0
2023-10-04 14:10:00,120.11,120.34,120.06,120.31,88919.0,118.9901,119.2179,118.9406,119.1882,88919.0
2023-10-04 14:20:00,120.31,120.37,120.16,120.36,11049.0,119.1882,119.2477,119.0396,119.2378,11049.0
2023-10-04 14:30:00,120.35,120.48,120.31,120.46,16150.0,119.2278,119.3566,119.1882,119.3368,16150.0
2023-10-04 14:40:00,120.46,120.53,120.29,120.49,94795.0,119.3368,119.4062,119.1684,119.3665,94795.0
2023-10-04 14:50:00,120.46,120.57,120.44,120.54,78552.0,119.3368,119.4458,119.317,119.4161,78552.0
2023-10-04 15:00:00,120.55,120.67,120.41,120.5,5857.0,119.426,119.5449,119.2873,119.3764,5857.0
2023-10-04 15:10:00,120.5,120.58,120.42,120.58,18197.0,119.3764,119.4557,119.2972,119.4557,18197.0
2023-10-04 15:20:00,120.58,120.63,120.45,120.46,29776.0,119.4557,119.5052,119.3269,119.3368,29776.0
2023-10-04 15:30:00,120.48,120.87,120.47,120.8,29382.0,119.3566,119.743,119.3467,119.6737,29382.0
2023-10-04 15:40:00,120.81,120.84,120.67,120.77,26239.0,119.6836,119.7133,119.5449,119.6439,26239.0
2023-10-04 15:50:00,120.71,120.89,120.57,120.7,121191.0,119.5845,119.7628,119.4458,119.5746,121191.0
2023-10-05 09:30:00,121.02,121.26,120.66,120.71,31607.0,119.8916,120.1294,119.535,119.5845,31607.0
2023-10-05 09:40:00,120.7,120.84,120.55,120.7,16638.0,119.5746,119.7133,119.426,119.5746,16638.0
2023-10-05 09:50:00,120.68,120.88,120.6,120.78,12955.0,119.5548,119.7529,119.4755,119.6538,12955.0
2023-10-05 10:00:00,120.85,120.85,120.39,120.41,7482.0,119.7232,119.7232,119.2675,119.2873,7482.0
2023-10-05 10:10:00,120.35,120.44,120.21,120.31,7129.0,119.2278,119.317,119.0892,119.1882,7129.0
2023-10-05 10:20:00,120.32,120.35,120.1,120.3,8800.0,119.1981,119.2278,118.9802,119.1783,8800.0
2023-10-05 10:30:00,120.32,120.37,119.98,120.02,8800.0,119.1981,119.2477,118.8613,118.9009,8800.0
2023-10-05 10:40:00,120.0,120.06,119.79,119.79,10900.0,118.8811,118.9406,118.6731,118.6731,10900.0
2023-10-05 10:50:00,119.81,119.84,119.71,119.73,20077.0,118.6929,118.7226,118.5938,118.6136,20077.0
2023-10-05 11:00:00,119.71,120.0,119.62,119.91,14967.0,118.5938,118.8811,118.5047,118.792,14967.0
2023-10-05 11:10:00,119.94,120.21,119.94,119.96,12581.0,118.8217,119.0892,118.8217,118.8415,12581.0
2023-10-05 11:20:00,120.01,120.01,119.92,119.97,10467.0,118.891,118.891,118.8019,118.8514,10467.0
2023-10-05 11:30:00,119.97,120.04,119.89,120.01,11908.0,118.8514,118.9207,118.7721,118.891,11908.0
2023-10-05 11:40:00,120.02,120.18,120.0,120.15,9275.0,118.9009,119.0594,118.8811,119.0297,9275.0
2023-10-05 11:50:00,120.12,120.32,120.05,120.06,10191.0,119.0,119.1981,118.9306,118.9406,10191.0
2023-10-05 12:00:00,120.04,120.21,120.02,120.21,8135.0,118.9207,119.0892,118.9009,119.0892,8135.0
2023-10-05 12:10:00,120.24,120.39,120.19,120.35,21356.0,119.1189,119.2675,119.0693,119.2278,21356.0
2023-10-05 12:20:00,120.37,120.55,120.28,120.51,6800.0,119.2477,119.426,119.1585,119.3864,6800.0
2023-10-05 12:30:00,120.55,120.59,120.49,120.52,23194.0,119.426,119.4656,119.3665,119.3963,23194.0
2023-10-05 12:40:00,120.5,120.57,120.48,120.51,5749.0,119.3764,119.4458,119.3566,119.3864,5749.0
2023-10-05 12:50:00,120.53,120.59,120.5,120.59,8136.0,119.4062,119.4656,119.3764,119.4656,8136.0
2023-10-05 13:00:00,120.61,120.64,120.48,120.5,21312.0,119.4854,119.5151,119.3566,119.3764,21312.0
2023-10-05 13:10:00,120.5,120.65,120.44,120.59,10507.0,119.3764,119.5251,119.317,119.4656,10507.0
2023-10-05 13:20:00,120.58,120.58,120.49,120.56,6637.0,119.4557,119.4557,119.3665,119.4359,6637.0
2023-10-05 13:30:00,120.54,120.74,120.48,120.74,18172.0,119.4161,119.6142,119.3566,119.6142,18172.0
2023-10-05 13:40:00,120.73,120.86,120.73,120.84,8763.0,119.6043,119.7331,119.6043,119.7133,8763.0
2023-10-05 13:50:00,120.84,120.88,120.73,120.79,17951.0,119.7133,119.7529,119.6043,119.6637,17951.0
2023-10-05 14:00:00,120.82,120.86,120.74,120.78,8794.0,119.6935,119.7331,119.6142,119.6538,8794.0
2023-10-05 14:10:00,120.77,120.84,120.7,120.77,17977.0,119.6439,119.7133,119.5746,119.6439,17977.0
2023-10-05 14:20:00,120.77,120.86,120.72,120.86,14744.0,119.6439,119.7331,119.5944,119.7331,14744.0
2023-10-05 14:30:00,120.84,120.86,120.68,120.77,9316.0,119.7133,119.7331,119.5548,119.6439,9316.0
2023-10-05 14:40:00,120.76,120.83,120.73,120.77,6641.0,119.634,119.7034,119.6043,119.6439,6641.0
2023-10-05 14:50:00,120.76,120.78,120.69,120.75,10396.0,119.634,119.6538,119.5647,119.6241,10396.0
2023-10-05 15:00:00,120.74,120.87,120.72,120.87,9046.0,119.6142,119.743,119.5944,119.743,9046.0
2023-10-05 15:10:00,120.88,120.96,120.83,120.95,30312.0,119.7529,119.8322,119.7034,119.8223,30312.0
2023-10-05 15:20:00,120.94,121.05,120.85,121.05,14448.0,119.8123,119.9213,119.7232,119.9213,14448.0
2023-10-05 15:30:00,121.05,121.15,120.89,120.89,26248.0,119.9213,120.0204,119.7628,119.7628,26248.0
2023-10-05 15:40:00,120.89,120.99,120.88,120.98,14886.0,119.7628,119.8619,119.7529,119.852,14886.0
2023-10-05 15:50:00,120.97,120.99,120.72,120.8,64504.0,119.8421,119.8619,119.5944,119.6737,64504.0
2023-10-06 09:30:00,120.43,120.85,120.43,120.75,25110.0,119.3071,119.7232,119.3071,119.6241,25110.0
2023-10-06 09:40:00,120.7,120.95,120.44,120.81,5217.0,119.5746,119.8223,119.317,119.6836,5217.0
2023-10-06 09:50:00,120.83,120.97,120.49,120.85,4515.0,119.7034,119.8421,119.3665,119.7232,4515.0
2023-10-06 10:00:00,120.86,120.86,120.45,120.47,5706.0,119.7331,119.7331,119.3269,119.3467,5706.0
2023-10-06 10:10:00,120.48,120.79,120.48,120.62,10741.0,119.3566,119.6637,119.3566,119.4953,10741.0
2023-10-06 10:20:00,120.62,121.17,120.6,121.17,10040.0,119.4953,120.0402,119.4755,120.0402,10040.0
2023-10-06 10:30:00,121.23,121.31,121.07,121.31,11983.0,120.0996,120.1789,119.9411,120.1789,11983.0
2023-10-06 10:40:00,121.31,121.48,121.23,121.37,13653.0,120.1789,120.3473,120.0996,120.2383,13653.0
2023-10-06 10:50:00,121.36,121.4,121.14,121.28,9530.0,120.2284,120.2681,120.0105,120.1492,9530.0
2023-10-06 11:00:00,121.27,121.44,121.21,121.42,19324.0,120.1393,120.3077,120.0798,120.2879,19324.0
2023-10-06 11:10:00,121.42,121.54,121.42,121.48,9478.0,120.2879,120.4068,120.2879,120.3473,9478.0
2023-10-06 11:20:00,121.47,121.61,121.39,121.48,9872.0,120.3374,120.4761,120.2582,120.3473,9872.0
2023-10-06 11:30:00,121.48,121.69,121.44,121.69,12387.0,120.3473,120.5554,120.3077,120.5554,12387.0
2023-10-06 11:40:00,121.69,121.87,121.68,121.84,13480.0,120.5554,120.7337,120.5454,120.704,13480.0
2023-10-06 11:50:00,121.82,122.05,121.78,122.01,11827.0,120.6841,120.912,120.6445,120.8724,11827.0
2023-10-06 12:00:00,122.03,122.15,122.0,122.09,7848.0,120.8922,121.0111,120.8625,120.9516,7848.0
2023-10-06 12:10:00,122.09,122.11,121.97,122.1,10807.0,120.9516,120.9714,120.8327,120.9615,10807.0
2023-10-06 12:20:00,122.1,122.1,121.88,121.97,8238.0,120.9615,120.9615,120.7436,120.8327,8238.0
2023-10-06 12:30:00,121.98,122.01,121.78,121.78,5254.0,120.8426,120.8724,120.6445,120.6445,5254.0
2023-10-06 12:40:00,121.79,121.85,121.76,121.76,6693.0,120.6544,120.7139,120.6247,120.6247,6693.0
2023-10-06 12:50:00,121.79,121.96,121.73,121.96,23032.0,120.6544,120.8228,120.595,120.8228,23032.0
2023-10-06 13:00:00,121.96,122.03,121.9,121.91,10188.0,120.8228,120.8922,120.7634,120.7733,10188.0
2023-10-06 13:10:00,121.89,121.95,121.84,121.87,12922.0,120.7535,120.8129,120.704,120.7337,12922.0
2023-10-06 13:20:00,121.85,121.95,121.83,121.83,8233.0,120.7139,120.8129,120.694,120.694,8233.0
2023-10-06 13:30:00,121.84,122.0,121.71,121.98,22672.0,120.704,120.8625,120.5752,120.8426,22672.0
2023-10-06 13:40:00,122.0,122.08,121.98,122.02,12162.0,120.8625,120.9417,120.8426,120.8823,12162.0
2023-10-06 13:50:00,122.02,122.16,121.99,122.16,7355.0,120.8823,121.021,120.8526,121.021,7355.0
2023-10-06 14:00:00,122.14,122.23,122.06,122.23,41348.0,121.0012,121.0903,120.9219,121.0903,41348.0
2023-10-06 14:10:00,122.2,122.32,122.2,122.23,6741.0,121.0606,121.1795,121.0606,121.0903,6741.0
2023-10-06 14:20:00,122.26,122.57,122.24,122.54,14859.0,121.12,121.4271,121.1002,121.3974,14859.0
2023-10-06 14:30:00,122.58,122.73,122.49,122.72,25038.0,121.4371,121.5857,121.3479,121.5758,25038.0
2023-10-06 14:40:00,122.71,122.99,122.7,122.95,32804.0,121.5658,121.8432,121.5559,121.8036,32804.0
2023-10-06 14:50:00,122.96,123.16,122.91,122.97,22514.0,121.8135,122.0116,121.764,121.8234,22514.0
2023-10-06 15:00:00,123.0,123.14,122.93,123.13,49771.0,121.8531,121.9918,121.7838,121.9819,49771.0
2023-10-06 15:10:00,123.13,123.18,123.03,123.16,24568.0,121.9819,122.0315,121.8829,122.0116,24568.0
2023-10-06 15:20:00,123.16,123.46,123.14,123.44,45329.0,122.0116,122.3089,121.9918,122.289,45329.0
2023-10-06 15:30:00,123.44,123.48,123.2,123.32,28279.0,122.289,122.3287,122.0513,122.1702,28279.0
2023-10-06 15:40:00,123.33,123.34,123.17,123.17,31822.0,122.1801,122.19,122.0216,122.0216,31822.0
2023-10-06 15:50:00,123.17,123.17,122.94,122.97,141404.0,122.0216,122.0216,121.7937,121.8234,141404.0
2023-10-09 09:30:00,122.59,123.02,122.2,123.01,31374.0,121.447,121.873,121.0606,121.863,31374.0
2023-10-09 09:40:00,123.05,123.36,122.94,123.36,7211.0,121.9027,122.2098,121.7937,122.2098,7211.0
2023-10-09 09:50:00,123.33,123.34,123.11,123.23,10408.0,122.1801,122.19,121.9621,122.081,10408.0
2023-10-09 10:00:00,123.26,123.35,122.63,122.8,20263.0,122.1107,122.1999,121.4866,121.655,20263.0
2023-10-09 10:10:00,122.85,123.02,122.85,122.92,11178.0,121.7045,121.873,121.7045,121.7739,11178.0
2023-10-09 10:20:00,122.9,122.92,122.82,122.88,35976.0,121.7541,121.7739,121.6748,121.7343,35976.0
2023-10-09 10:30:00,122.89,123.15,122.88,123.09,12896.0,121.7442,122.0017,121.7343,121.9423,12896.0
2023-10-09 10:40:00,123.09,123.29,123.07,123.08,13800.0,121.9423,122.1404,121.9225,121.9324,13800.0
2023-10-09 10:50:00,123.12,123.21,123.05,123.18,21933.0,121.972,122.0612,121.9027,122.0315,21933.0
2023-10-09 11:00:00,123.18,123.34,123.16,123.28,24479.0,122.0315,122.19,122.0116,122.1305,24479.0
2023-10-09 11:10:00,123.25,123.51,123.25,123.51,14267.0,122.1008,122.3584,122.1008,122.3584,14267.0
2023-10-09 11:20:00,123.52,123.73,123.42,123.73,17932.0,122.3683,122.5763,122.2692,122.5763,17932.0
2023-10-09 11:30:00,123.72,123.8,123.63,123.76,27669.0,122.5664,122.6457,122.4773,122.6061,27669.0
2023-10-09 11:40:00,123.79,123.86,123.67,123.8,14897.0,122.6358,122.7051,122.5169,122.6457,14897.0
2023-10-09 11:50:00,123.81,124.02,123.79,124.02,14022.0,122.6556,122.8636,122.6358,122.8636,14022.0
2023-10-09 12:00:00,124.0,124.02,123.85,123.93,3209.0,122.8438,122.8636,122.6952,122.7745,3209.0
2023-10-09 12:10:00,123.94,124.0,123.92,123.96,4387.0,122.7844,122.8438,122.7646,122.8042,4387.0
2023-10-09 12:20:00,123.96,123.97,123.81,123.83,9710.0,122.8042,122.8141,122.6556,122.6754,9710.0
2023-10-09 12:30:00,123.83,123.89,123.75,123.75,8749.0,122.6754,122.7348,122.5961,122.5961,8749.0
2023-10-09 12:40:00,123.77,123.9,123.75,123.89,6621.0,122.616,122.7447,122.5961,122.7348,6621.0
2023-10-09 12:50:00,123.9,123.97,123.86,123.94,7906.0,122.7447,122.8141,122.7051,122.7844,7906.0
2023-10-09 13:00:00,123.95,124.02,123.89,124.02,6257.0,122.7943,122.8636,122.7348,122.8636,6257.0
2023-10-09 13:10:00,124.04,124.16,124.04,124.11,9965.0,122.8834,123.0023,122.8834,122.9528,9965.0
2023-10-09 13:20:00,124.11,124.2,124.07,124.18,6149.0,122.9528,123.042,122.9132,123.0221,6149.0
2023-10-09 13:30:00,124.2,124.39,124.2,124.37,7923.0,123.042,123.2302,123.042,123.2104,7923.0
2023-10-09 13:40:00,124.4,124.69,124.4,124.67,10705.0,123.2401,123.5274,123.2401,123.5076,10705.0
2023-10-09 13:50:00,124.66,124.78,124.65,124.77,20075.0,123.4977,123.6165,123.4878,123.6066,20075.0
2023-10-09 14:00:00,124.78,124.8,124.72,124.76,15817.0,123.6165,123.6364,123.5571,123.5967,15817.0
2023-10-09 14:10:00,124.74,124.75,124.63,124.64,5994.0,123.5769,123.5868,123.4679,123.4778,5994.0
2023-10-09 14:20:00,124.61,124.65,124.54,124.65,7913.0,123.4481,123.4878,123.3788,123.4878,7913.0
2023-10-09 14:30:00,124.64,124.65,124.34,124.42,5642.0,123.4778,123.4878,123.1806,123.2599,5642.0
2023-10-09 14:40:00,124.48,124.61,124.48,124.55,7564.0,123.3193,123.4481,123.3193,123.3887,7564.0
2023-10-09 14:50:00,124.57,124.65,124.5,124.65,10448.0,123.4085,123.4878,123.3392,123.4878,10448.0
2023-10-09 15:00:00,124.63,124.76,124.54,124.71,12022.0,123.4679,123.5967,123.3788,123.5472,12022.0
2023-10-09 15:10:00,124.7,124.72,124.47,124.47,18282.0,123.5373,123.5571,123.3094,123.3094,18282.0
2023-10-09 15:20:00,124.51,124.64,124.49,124.59,18329.0,123.3491,123.4778,123.3292,123.4283,18329.0
2023-10-09 15:30:00,124.58,124.58,124.31,124.36,33120.0,123.4184,123.4184,123.1509,123.2005,33120.0
2023-10-09 15:40:00,124.38,124.45,124.28,124.44,39768.0,123.2203,123.2896,123.1212,123.2797,39768.0
2023-10-09 15:50:00,124.43,124.75,124.39,124.58,124905.0,123.2698,123.5868,123.2302,123.4184,124905.0
2023-10-10 09:30:00,126.48,127.88,126.0,127.88,192180.0,125.3007,126.6876,124.8252,126.6876,192180.0
2023-10-10 09:40:00,127.88,128.07,127.43,127.48,32772.0,126.6876,126.8759,126.2418,126.2914,32772.0
2023-10-10 09:50:00,127.48,128.07,127.21,128.04,61064.0,126.2914,126.8759,126.0239,126.8461,61064.0
2023-10-10 10:00:00,128.02,128.52,127.98,128.01,52404.0,126.8263,127.3217,126.7867,126.8164,52404.0
2023-10-10 10:10:00,128.01,128.34,128.01,128.31,42196.0,126.8164,127.1433,126.8164,127.1136,42196.0
2023-10-10 10:20:00,128.27,128.34,127.66,128.1,88631.0,127.074,127.1433,126.4697,126.9056,88631.0
2023-10-10 10:30:00,128.06,128.36,128.05,128.15,28089.0,126.866,127.1632,126.8561,126.9551,28089.0
2023-10-10 10:40:00,128.15,128.15,127.84,128.11,40805.0,126.9551,126.9551,126.648,126.9155,40805.0
2023-10-10 10:50:00,128.11,128.29,128.05,128.08,19747.0,126.9155,127.0938,126.8561,126.8858,19747.0
2023-10-10 11:00:00,127.98,128.27,127.85,128.13,20104.0,126.7867,127.074,126.6579,126.9353,20104.0
2023-10-10 11:10:00,128.1,128.4,128.04,128.33,16535.0,126.9056,127.2028,126.8461,127.1334,16535.0
2023-10-10 11:20:00,128.32,128.5,128.3,128.45,22188.0,127.1235,127.3019,127.1037,127.2523,22188.0
2023-10-10 11:30:00,128.42,128.54,128.39,128.47,15516.0,127.2226,127.3415,127.1929,127.2721,15516.0
2023-10-10 11:40:00,128.46,128.55,128.45,128.45,13824.0,127.2622,127.3514,127.2523,127.2523,13824.0
2023-10-10 11:50:00,128.46,128.48,128.31,128.37,14139.0,127.2622,127.282,127.1136,127.1731,14139.0
2023-10-10 12:00:00,128.39,128.49,128.32,128.34,14084.0,127.1929,127.292,127.1235,127.1433,14084.0
2023-10-10 12:10:00,128.36,128.53,128.34,128.39,16732.0,127.1632,127.3316,127.1433,127.1929,16732.0
2023-10-10 12:20:00,128.37,128.46,128.3,128.39,27754.0,127.1731,127.2622,127.1037,127.1929,27754.0
2023-10-10 12:30:00,128.44,128.6,128.37,128.51,81771.0,127.2424,127.4009,127.1731,127.3118,81771.0
2023-10-10 12:40:00,128.53,128.71,128.42,128.69,29235.0,127.3316,127.5099,127.2226,127.4901,29235.0
2023-10-10 12:50:00,128.72,128.73,128.64,128.66,18252.0,127.5198,127.5297,127.4406,127.4604,18252.0
2023-10-10 13:00:00,128.66,128.73,128.47,128.65,52815.0,127.4604,127.5297,127.2721,127.4505,52815.0
2023-10-10 13:10:00,128.66,128.76,128.56,128.67,20300.0,127.4604,127.5594,127.3613,127.4703,20300.0
2023-10-10 13:20:00,128.65,128.75,128.64,128.75,15929.0,127.4505,127.5495,127.4406,127.5495,15929.0
2023-10-10 13:30:00,128.76,128.76,128.61,128.67,16096.0,127.5594,127.5594,127.4108,127.4703,16096.0
2023-10-10 13:40:00,128.66,128.89,128.61,128.85,19896.0,127.4604,127.6882,127.4108,127.6486,19896.0
2023-10-10 13:50:00,128.85,128.98,128.72,128.91,18021.0,127.6486,127.7774,127.5198,127.708,18021.0
2023-10-10 14:00:00,128.91,128.94,128.73,128.74,15173.0,127.708,127.7378,127.5297,127.5396,15173.0
2023-10-10 14:10:00,128.74,128.84,128.63,128.84,18735.0,127.5396,127.6387,127.4306,127.6387,18735.0
2023-10-10 14:20:00,128.83,129.1,128.71,128.78,114118.0,127.6288,127.8963,127.5099,127.5792,114118.0
2023-10-10 14:30:00,128.81,128.81,128.41,128.49,37246.0,127.609,127.609,127.2127,127.292,37246.0
2023-10-10 14:40:00,128.49,128.77,128.47,128.59,99152.0,127.292,127.5693,127.2721,127.391,99152.0
2023-10-10 14:50:00,128.61,128.75,128.51,128.68,20788.0,127.4108,127.5495,127.3118,127.4802,20788.0
2023-10-10 15:00:00,128.69,128.96,128.69,128.96,26667.0,127.4901,127.7576,127.4901,127.7576,26667.0
2023-10-10 15:10:00,128.95,128.96,128.76,128.78,23847.0,127.7477,127.7576,127.5594,127.5792,23847.0
2023-10-10 15:20:00,128.78,128.78,128.56,128.61,22419.0,127.5792,127.5792,127.3613,127.4108,22419.0
2023-10-10 15:30:00,128.6,128.71,128.49,128.67,47574.0,127.4009,127.5099,127.292,127.4703,47574.0
2023-10-10 15:40:00,128.65,128.81,128.56,128.81,74399.0,127.4505,127.609,127.3613,127.609,74399.0
2023-10-10 15:50:00,128.8,128.82,127.99,128.07,372265.0,127.5991,127.6189,126.7966,126.8759,372265.0
2023-10-11 09:30:00,128.47,128.88,128.24,128.65,46956.0,127.2721,127.6783,127.0443,127.4505,46956.0
2023-10-11 09:40:00,128.58,128.76,128.49,128.69,12933.0,127.3811,127.5594,127.292,127.4901,12933.0
2023-10-11 09:50:00,128.65,128.9,128.56,128.81,18984.0,127.4505,127.6981,127.3613,127.609,18984.0
2023-10-11 10:00:00,128.81,129.41,128.79,129.29,21551.0,127.609,128.2034,127.5892,128.0845,21551.0
2023-10-11 10:10:00,129.26,129.42,129.01,129.05,18209.0,128.0548,128.2133,127.8071,127.8467,18209.0
2023-10-11 10:20:00,129.05,129.29,128.99,129.22,18553.0,127.8467,128.0845,127.7873,128.0151,18553.0
2023-10-11 10:30:00,129.24,129.45,129.19,129.27,22131.0,128.035,128.243,127.9854,128.0647,22131.0
2023-10-11 10:40:00,129.29,129.3,129.07,129.17,17507.0,128.0845,128.0944,127.8665,127.9656,17507.0
2023-10-11 10:50:00,129.18,129.41,129.16,129.39,28917.0,127.9755,128.2034,127.9557,128.1836,28917.0
2023-10-11 11:00:00,129.38,129.54,129.29,129.53,23998.0,128.1737,128.3322,128.0845,128.3223,23998.0
2023-10-11 11:10:00,129.55,129.63,129.45,129.5,33078.0,128.3421,128.4213,128.243,128.2925,33078.0
2023-10-11 11:20:00,129.5,129.79,129.48,129.78,22399.0,128.2925,128.5798,128.2727,128.5699,22399.0
2023-10-11 11:30:00,129.79,130.04,129.63,129.63,34618.0,128.5798,128.8275,128.4213,128.4213,34618.0
2023-10-11 11:40:00,129.61,129.63,129.47,129.52,18656.0,128.4015,128.4213,128.2628,128.3123,18656.0
2023-10-11 11:50:00,129.55,129.63,129.44,129.47,18887.0,128.3421,128.4213,128.2331,128.2628,18887.0
2023-10-11 12:00:00,129.47,129.64,129.46,129.62,9908.0,128.2628,128.4312,128.2529,128.4114,9908.0
2023-10-11 12:10:00,129.6,129.6,129.26,129.28,14035.0,128.3916,128.3916,128.0548,128.0746,14035.0
2023-10-11 12:20:00,129.28,129.29,129.14,129.2,14848.0,128.0746,128.0845,127.9359,127.9953,14848.0
2023-10-11 12:30:00,129.19,129.3,129.16,129.28,10775.0,127.9854,128.0944,127.9557,128.0746,10775.0
2023-10-11 12:40:00,129.26,129.36,129.23,129.27,10675.0,128.0548,128.1538,128.0251,128.0647,10675.0
2023-10-11 12:50:00,129.25,129.28,129.15,129.18,10806.0,128.0449,128.0746,127.9458,127.9755,10806.0
2023-10-11 13:00:00,129.18,129.23,129.11,129.23,11058.0,127.9755,128.0251,127.9062,128.0251,11058.0
2023-10-11 13:10:00,129.24,129.27,129.08,129.1,13019.0,128.035,128.0647,127.8764,127.8963,13019.0
2023-10-11 13:20:00,129.09,129.18,128.99,129.17,18894.0,127.8864,127.9755,127.7873,127.9656,18894.0
2023-10-11 13:30:00,129.17,129.31,129.1,129.25,12916.0,127.9656,128.1043,127.8963,128.0449,12916.0
2023-10-11 13:40:00,129.27,129.4,129.24,129.3,10687.0,128.0647,128.1935,128.035,128.0944,10687.0
2023-10-11 13:50:00,129.29,129.38,129.25,129.35,12685.0,128.0845,128.1737,128.0449,128.1439,12685.0
2023-10-11 14:00:00,129.38,129.43,129.23,129.25,18660.0,128.1737,128.2232,128.0251,128.0449,18660.0
2023-10-11 14:10:00,129.26,129.33,129.2,129.22,15825.0,128.0548,128.1241,127.9953,128.0151,15825.0
2023-10-11 14:20:00,129.23,129.33,129.22,129.28,15271.0,128.0251,128.1241,128.0151,128.0746,15271.0
2023-10-11 14:30:00,129.28,129.38,129.27,129.28,15101.0,128.0746,128.1737,128.0647,128.0746,15101.0
2023-10-11 14:40:00,129.29,129.44,129.28,129.41,19718.0,128.0845,128.2331,128.0746,128.2034,19718.0
2023-10-11 14:50:00,129.4,129.43,129.32,129.36,22646.0,128.1935,128.2232,128.1142,128.1538,22646.0
2023-10-11 15:00:00,129.35,129.44,129.29,129.39,21455.0,128.1439,128.2331,128.0845,128.1836,21455.0
2023-10-11 15:10:00,129.39,129.55,129.35,129.47,52155.0,128.1836,128.3421,128.1439,128.2628,52155.0
2023-10-11 15:20:00,129.49,129.66,129.44,129.58,25509.0,128.2826,128.451,128.2331,128.3718,25509.0
2023-10-11 15:30:00,129.57,129.66,129.48,129.63,39776.0,128.3619,128.451,128.2727,128.4213,39776.0
2023-10-11 15:40:00,129.62,129.81,129.53,129.74,71917.0,128.4114,128.5996,128.3223,128.5303,71917.0
2023-10-11 15:50:00,129.73,129.83,129.62,129.69,196339.0,128.5204,128.6195,128.4114,128.4808,196339.0
2023-10-12 09:30:00,130.12,131.98,130.12,131.54,152538.0,128.9068,130.7494,128.9068,130.3135,152538.0
2023-10-12 09:40:00,131.6,132.45,131.54,132.13,61225.0,130.373,131.215,130.3135,130.898,61225.0
2023-10-12 09:50:00,132.11,132.77,131.8,131.96,87489.0,130.8782,131.532,130.5711,130.7296,87489.0
2023-10-12 10:00:00,131.96,131.97,131.28,131.83,39412.0,130.7296,130.7395,130.0559,130.6008,39412.0
2023-10-12 10:10:00,131.86,132.6,131.79,132.35,33295.0,130.6305,131.3636,130.5612,131.116,33295.0
2023-10-12 10:20:00,132.49,132.65,132.28,132.34,25320.0,131.2547,131.4132,131.0466,131.1061,25320.0
2023-10-12 10:30:00,132.37,132.41,131.77,131.92,21164.0,131.1358,131.1754,130.5414,130.69,21164.0
2023-10-12 10:40:00,131.95,132.15,131.85,132.14,17942.0,130.7197,130.9178,130.6206,130.9079,17942.0
2023-10-12 10:50:00,132.15,132.15,131.69,131.84,12750.0,130.9178,130.9178,130.4621,130.6107,12750.0
2023-10-12 11:00:00,131.84,131.86,131.65,131.82,15588.0,130.6107,130.6305,130.4225,130.5909,15588.0
2023-10-12 11:10:00,131.83,132.33,131.78,132.33,21241.0,130.6008,131.0961,130.5513,131.0961,21241.0
2023-10-12 11:20:00,132.32,132.58,132.21,132.22,16655.0,131.0862,131.3438,130.9773,130.9872,16655.0
2023-10-12 11:30:00,132.19,132.27,131.91,132.08,17161.0,130.9575,131.0367,130.6801,130.8485,17161.0
2023-10-12 11:40:00,132.12,132.14,131.9,132.11,14438.0,130.8881,130.9079,130.6702,130.8782,14438.0
2023-10-12 11:50:00,132.15,132.3,132.12,132.29,12171.0,130.9178,131.0664,130.8881,131.0565,12171.0
2023-10-12 12:00:00,132.31,132.44,132.3,132.35,10604.0,131.0763,131.2051,131.0664,131.116,10604.0
2023-10-12 12:10:00,132.35,132.41,132.28,132.4,12059.0,131.116,131.1754,131.0466,131.1655,12059.0
2023-10-12 12:20:00,132.39,132.89,132.25,132.85,60366.0,131.1556,131.6509,131.0169,131.6113,60366.0
2023-10-12 12:30:00,132.88,132.9,132.55,132.63,12828.0,131.641,131.6608,131.3141,131.3933,12828.0
2023-10-12 12:40:00,132.63,132.66,132.39,132.39,10374.0,131.3933,131.4231,131.1556,131.1556,10374.0
2023-10-12 12:50:00,132.39,132.42,132.02,132.09,9503.0,131.1556,131.1853,130.789,130.8584,9503.0
2023-10-12 13:00:00,132.04,132.04,131.41,131.49,10125.0,130.8088,130.8088,130.1847,130.264,10125.0
2023-10-12 13:10:00,131.42,131.55,131.27,131.27,11085.0,130.1946,130.3234,130.046,130.046,11085.0
2023-10-12 13:20:00,131.25,131.28,131.09,131.25,8866.0,130.0262,130.0559,129.8677,130.0262,8866.0
2023-10-12 13:30:00,131.17,131.27,130.96,130.97,11363.0,129.947,130.046,129.7389,129.7488,11363.0
2023-10-12 13:40:00,130.98,131.14,130.87,131.14,16800.0,129.7587,129.9172,129.6498,129.9172,16800.0
2023-10-12 13:50:00,131.15,131.17,130.91,130.91,12841.0,129.9271,129.947,129.6894,129.6894,12841.0
2023-10-12 14:00:00,130.92,130.94,130.55,130.56,11143.0,129.6993,129.7191,129.3327,129.3426,11143.0
2023-10-12 14:10:00,130.57,130.75,130.54,130.59,15407.0,129.3526,129.5309,129.3228,129.3724,15407.0
2023-10-12 14:20:00,130.65,131.11,130.64,131.11,36403.0,129.4318,129.8875,129.4219,129.8875,36403.0
2023-10-12 14:30:00,131.12,131.39,131.09,131.35,32381.0,129.8974,130.1649,129.8677,130.1253,32381.0
2023-10-12 14:40:00,131.36,131.44,131.27,131.44,18158.0,130.1352,130.2144,130.046,130.2144,18158.0
2023-10-12 14:50:00,131.43,131.49,131.32,131.33,18655.0,130.2045,130.264,130.0956,130.1055,18655.0
2023-10-12 15:00:00,131.34,131.4,131.26,131.4,23945.0,130.1154,130.1748,130.0361,130.1748,23945.0
2023-10-12 15:10:00,131.38,131.55,131.35,131.53,23793.0,130.155,130.3234,130.1253,130.3036,23793.0
2023-10-12 15:20:00,131.54,131.72,131.54,131.72,18734.0,130.3135,130.4918,130.3135,130.4918,18734.0
2023-10-12 15:30:00,131.72,131.87,131.6,131.83,23162.0,130.4918,130.6404,130.373,130.6008,23162.0
2023-10-12 15:40:00,131.83,131.84,131.65,131.82,40759.0,130.6008,130.6107,130.4225,130.5909,40759.0
2023-10-12 15:50:00,131.83,131.87,131.34,131.57,191714.0,130.6008,130.6404,130.1154,130.3432,191714.0
2023-10-13 09:30:00,131.98,132.23,131.52,132.13,33889.0,130.7494,130.9971,130.2937,130.898,33889.0
2023-10-13 09:40:00,132.18,132.5,131.9,132.32,19955.0,130.9475,131.2646,130.6702,131.0862,19955.0
2023-10-13 09:50:00,132.44,132.49,132.07,132.08,11197.0,131.2051,131.2547,130.8386,130.8485,11197.0
2023-10-13 10:00:00,132.06,132.18,131.61,131.61,12667.0,130.8287,130.9475,130.3829,130.3829,12667.0
2023-10-13 10:10:00,131.64,131.65,131.33,131.36,8765.0,130.4126,130.4225,130.1055,130.1352,8765.0
2023-10-13 10:20:00,131.39,131.45,131.26,131.39,14247.0,130.1649,130.2244,130.0361,130.1649,14247.0
2023-10-13 10:30:00,131.42,131.51,131.28,131.35,21964.0,130.1946,130.2838,130.0559,130.1253,21964.0
2023-10-13 10:40:00,131.32,131.39,131.24,131.39,13772.0,130.0956,130.1649,130.0163,130.1649,13772.0
2023-10-13 10:50:00,131.31,131.32,131.16,131.2,36023.0,130.0857,130.0956,129.9371,129.9767,36023.0
2023-10-13 11:00:00,131.25,131.25,130.95,131.03,16902.0,130.0262,130.0262,129.729,129.8083,16902.0
2023-10-13 11:10:00,131.09,131.54,131.08,131.53,20771.0,129.8677,130.3135,129.8578,130.3036,20771.0
2023-10-13 11:20:00,131.54,131.54,130.99,131.12,17165.0,130.3135,130.3135,129.7686,129.8974,17165.0
2023-10-13 11:30:00,131.13,131.31,130.99,131.27,12985.0,129.9073,130.0857,129.7686,130.046,12985.0
2023-10-13 11:40:00,131.25,131.26,131.04,131.11,10522.0,130.0262,130.0361,129.8182,129.8875,10522.0
2023-10-13 11:50:00,131.09,131.09,130.86,130.9,7821.0,129.8677,129.8677,129.6399,129.6795,7821.0
2023-10-13 12:00:00,130.88,130.93,130.76,130.77,7962.0,129.6597,129.7092,129.5408,129.5507,7962.0
2023-10-13 12:10:00,130.78,130.92,130.78,130.89,6368.0,129.5606,129.6993,129.5606,129.6696,6368.0
2023-10-13 12:20:00,130.9,130.95,130.68,130.72,8207.0,129.6795,129.729,129.4615,129.5012,8207.0
2023-10-13 12:30:00,130.75,130.75,130.64,130.66,11349.0,129.5309,129.5309,129.4219,129.4417,11349.0
2023-10-13 12:40:00,130.68,130.85,130.68,130.77,11224.0,129.4615,129.6299,129.4615,129.5507,11224.0
2023-10-13 12:50:00,130.74,130.75,130.61,130.67,7535.0,129.521,129.5309,129.3922,129.4516,7535.0
2023-10-13 13:00:00,130.7,130.7,130.45,130.62,12085.0,129.4813,129.4813,129.2337,129.4021,12085.0
2023-10-13 13:10:00,130.64,130.68,130.49,130.52,10429.0,129.4219,129.4615,129.2733,129.303,10429.0
2023-10-13 13:20:00,130.53,130.61,130.42,130.43,9410.0,129.3129,129.3922,129.204,129.2139,9410.0
2023-10-13 13:30:00,130.43,130.49,130.35,130.47,10971.0,129.2139,129.2733,129.1346,129.2535,10971.0
2023-10-13 13:40:00,130.48,130.94,130.48,130.92,8744.0,129.2634,129.7191,129.2634,129.6993,8744.0
2023-10-13 13:50:00,130.95,130.99,130.88,130.89,8495.0,129.729,129.7686,129.6597,129.6696,8495.0
2023-10-13 14:00:00,130.92,131.06,130.91,130.96,6577.0,129.6993,129.838,129.6894,129.7389,6577.0
2023-10-13 14:10:00,130.96,131.01,130.83,130.93,8203.0,129.7389,129.7885,129.6101,129.7092,8203.0
2023-10-13 14:20:00,130.97,131.04,130.87,131.04,8597.0,129.7488,129.8182,129.6498,129.8182,8597.0
2023-10-13 14:30:00,131.02,131.13,130.92,131.0,9567.0,129.7984,129.9073,129.6993,129.7785,9567.0
2023-10-13 14:40:00,131.01,131.04,130.85,130.87,12313.0,129.7885,129.8182,129.6299,129.6498,12313.0
2023-10-13 14:50:00,130.89,131.06,130.87,131.06,11949.0,129.6696,129.838,129.6498,129.838,11949.0
2023-10-13 15:00:00,131.06,131.18,130.99,131.15,11404.0,129.838,129.9569,129.7686,129.9271,11404.0
2023-10-13 15:10:00,131.12,131.23,130.93,130.95,13837.0,129.8974,130.0064,129.7092,129.729,13837.0
2023-10-13 15:20:00,130.96,130.96,130.71,130.73,18005.0,129.7389,129.7389,129.4913,129.5111,18005.0
2023-10-13 15:30:00,130.76,131.06,130.76,130.94,26883.0,129.5408,129.838,129.5408,129.7191,26883.0
2023-10-13 15:40:00,130.92,131.31,130.86,131.31,34687.0,129.6993,130.0857,129.6399,130.0857,34687.0
2023-10-13 15:50:00,131.29,131.43,131.22,131.31,134382.0,130.0658,130.2045,129.9965,130.0857,134382.0
2023-10-16 09:30:00,132.35,132.6,131.79,132.01,39295.0,131.116,131.3636,130.5612,130.7791,39295.0
2023-10-16 09:40:00,132.01,132.45,131.75,132.02,12845.0,130.7791,131.215,130.5216,130.789,12845.0
2023-10-16 09:50:00,131.98,132.02,131.39,131.52,10861.0,130.7494,130.789,130.1649,130.2937,10861.0
2023-10-16 10:00:00,131.57,131.67,131.36,131.67,12180.0,130.3432,130.4423,130.1352,130.4423,12180.0
2023-10-16 10:10:00,131.8,132.08,131.68,132.03,12253.0,130.5711,130.8485,130.4522,130.7989,12253.0
2023-10-16 10:20:00,132.06,132.2,131.97,132.15,21913.0,130.8287,130.9674,130.7395,130.9178,21913.0
2023-10-16 10:30:00,132.17,132.34,132.03,132.19,17997.0,130.9376,131.1061,130.7989,130.9575,17997.0
2023-10-16 10:40:00,132.17,133.06,132.14,132.59,81337.0,130.9376,131.8193,130.9079,131.3537,81337.0
2023-10-16 10:50:00,132.62,132.62,132.29,132.43,39297.0,131.3834,131.3834,131.0565,131.1952,39297.0
2023-10-16 11:00:00,132.51,132.57,132.14,132.15,28376.0,131.2745,131.3339,130.9079,130.9178,28376.0
2023-10-16 11:10:00,132.15,132.25,131.96,131.99,21291.0,130.9178,131.0169,130.7296,130.7593,21291.0
2023-10-16 11:20:00,131.97,132.21,131.95,132.19,8933.0,130.7395,130.9773,130.7197,130.9575,8933.0
2023-10-16 11:30:00,132.21,132.21,131.9,131.91,14654.0,130.9773,130.9773,130.6702,130.6801,14654.0
2023-10-16 11:40:00,131.86,132.18,131.84,132.15,10188.0,130.6305,130.9475,130.6107,130.9178,10188.0
2023-10-16 11:50:00,132.21,132.28,132.04,132.07,12313.0,130.9773,131.0466,130.8088,130.8386,12313.0
2023-10-16 12:00:00,132.1,132.22,132.1,132.19,11083.0,130.8683,130.9872,130.8683,130.9575,11083.0
2023-10-16 12:10:00,132.17,132.2,132.09,132.14,9647.0,130.9376,130.9674,130.8584,130.9079,9647.0
2023-10-16 12:20:00,132.12,132.14,131.92,132.0,10790.0,130.8881,130.9079,130.69,130.7692,10790.0
2023-10-16 12:30:00,132.0,132.03,131.8,131.88,14763.0,130.7692,130.7989,130.5711,130.6503,14763.0
2023-10-16 12:40:00,131.86,131.94,131.83,131.91,17206.0,130.6305,130.7098,130.6008,130.6801,17206.0
2023-10-16 12:50:00,131.93,132.08,131.91,132.08,14316.0,130.6999,130.8485,130.6801,130.8485,14316.0
2023-10-16 13:00:00,132.11,132.23,132.1,132.21,10209.0,130.8782,130.9971,130.8683,130.9773,10209.0
2023-10-16 13:10:00,132.22,132.35,132.21,132.32,10342.0,130.9872,131.116,130.9773,131.0862,10342.0
2023-10-16 13:20:00,132.31,132.31,131.87,132.15,11652.0,131.0763,131.0763,130.6404,130.9178,11652.0
2023-10-16 13:30:00,132.18,132.37,132.15,132.37,11255.0,130.9475,131.1358,130.9178,131.1358,11255.0
2023-10-16 13:40:00,132.38,132.52,132.37,132.42,16943.0,131.1457,131.2844,131.1358,131.1853,16943.0
2023-10-16 13:50:00,132.41,132.46,132.15,132.15,12682.0,131.1754,131.2249,130.9178,130.9178,12682.0
2023-10-16 14:00:00,132.15,132.29,132.12,132.12,14209.0,130.9178,131.0565,130.8881,130.8881,14209.0
2023-10-16 14:10:00,132.11,132.3,132.09,132.3,13560.0,130.8782,131.0664,130.8584,131.0664,13560.0
2023-10-16 14:20:00,132.28,132.36,132.18,132.26,16391.0,131.0466,131.1259,130.9475,131.0268,16391.0
2023-10-16 14:30:00,132.22,132.32,132.16,132.22,16057.0,130.9872,131.0862,130.9277,130.9872,16057.0
2023-10-16 14:40:00,132.21,132.3,132.2,132.28,15782.0,130.9773,131.0664,130.9674,131.0466,15782.0
2023-10-16 14:50:00,132.27,132.35,132.25,132.32,11554.0,131.0367,131.116,131.0169,131.0862,11554.0
2023-10-16 15:00:00,132.34,132.35,132.01,132.08,18826.0,131.1061,131.116,130.7791,130.8485,18826.0
2023-10-16 15:10:00,132.06,132.11,131.77,132.03,24311.0,130.8287,130.8782,130.5414,130.7989,24311.0
2023-10-16 15:20:00,132.02,132.05,131.82,131.87,22884.0,130.789,130.8188,130.5909,130.6404,22884.0
2023-10-16 15:30:00,131.88,131.9,131.49,131.54,36797.0,130.6503,130.6702,130.264,130.3135,36797.0
2023-10-16 15:40:00,131.54,131.64,131.49,131.56,40431.0,130.3135,130.4126,130.264,130.3333,40431.0
2023-10-16 15:50:00,131.56,131.64,131.09,131.13,224610.0,130.3333,130.4126,129.8677,129.9073,224610.0
2023-10-17 09:30:00,130.79,131.05,130.47,130.72,38278.0,129.5705,129.8281,129.2535,129.5012,38278.0
2023-10-17 09:40:00,130.7,130.8,130.43,130.63,18895.0,129.4813,129.5804,129.2139,129.412,18895.0
2023-10-17 09:50:00,130.69,130.7,130.53,130.57,7308.0,129.4714,129.4813,129.3129,129.3526,7308.0
2023-10-17 10:00:00,130.55,130.96,130.34,130.96,17869.0,129.3327,129.7389,129.1247,129.7389,17869.0
2023-10-17 10:10:00,130.97,131.17,130.9,130.93,14578.0,129.7488,129.947,129.6795,129.7092,14578.0
2023-10-17 10:20:00,130.9,131.12,130.83,131.11,13988.0,129.6795,129.8974,129.6101,129.8875,13988.0
2023-10-17 10:30:00,131.11,131.41,131.1,131.38,15035.0,129.8875,130.1847,129.8776,130.155,15035.0
2023-10-17 10:40:00,131.39,131.58,131.31,131.34,14564.0,130.1649,130.3531,130.0857,130.1154,14564.0
2023-10-17 10:50:00,131.34,131.55,131.31,131.47,14469.0,130.1154,130.3234,130.0857,130.2442,14469.0
2023-10-17 11:00:00,131.47,131.58,131.34,131.43,17678.0,130.2442,130.3531,130.1154,130.2045,17678.0
2023-10-17 11:10:00,131.43,131.62,131.36,131.52,18596.0,130.2045,130.3928,130.1352,130.2937,18596.0
2023-10-17 11:20:00,131.53,131.55,131.33,131.37,13429.0,130.3036,130.3234,130.1055,130.1451,13429.0
2023-10-17 11:30:00,131.33,131.69,131.32,131.63,17192.0,130.1055,130.4621,130.0956,130.4027,17192.0
2023-10-17 11:40:00,131.61,131.68,131.53,131.62,13997.0,130.3829,130.4522,130.3036,130.3928,13997.0
2023-10-17 11:50:00,131.61,131.79,131.59,131.79,8949.0,130.3829,130.5612,130.363,130.5612,8949.0
2023-10-17 12:00:00,131.78,131.82,131.67,131.76,10515.0,130.5513,130.5909,130.4423,130.5315,10515.0
2023-10-17 12:10:00,131.76,131.87,131.75,131.75,11614.0,130.5315,130.6404,130.5216,130.5216,11614.0
2023-10-17 12:20:00,131.73,131.82,131.68,131.77,10174.0,130.5017,130.5909,130.4522,130.5414,10174.0
2023-10-17 12:30:00,131.75,131.79,131.55,131.55,10381.0,130.5216,130.5612,130.3234,130.3234,10381.0
2023-10-17 12:40:00,131.52,131.56,131.33,131.42,10323.0,130.2937,130.3333,130.1055,130.1946,10323.0
2023-10-17 12:50:00,131.4,131.54,131.29,131.37,8291.0,130.1748,130.3135,130.0658,130.1451,8291.0
2023-10-17 13:00:00,131.39,131.45,131.32,131.45,11556.0,130.1649,130.2244,130.0956,130.2244,11556.0
2023-10-17 13:10:00,131.44,131.45,131.39,131.41,7297.0,130.2144,130.2244,130.1649,130.1847,7297.0
2023-10-17 13:20:00,131.42,131.47,131.41,131.44,9458.0,130.1946,130.2442,130.1847,130.2144,9458.0
2023-10-17 13:30:00,131.43,131.44,131.27,131.33,10236.0,130.2045,130.2144,130.046,130.1055,10236.0
2023-10-17 13:40:00,131.32,131.39,131.27,131.37,7654.0,130.0956,130.1649,130.046,130.1451,7654.0
2023-10-17 13:50:00,131.38,131.38,131.03,131.12,11445.0,130.155,130.155,129.8083,129.8974,11445.0
2023-10-17 14:00:00,131.09,131.09,130.94,131.06,6021.0,129.8677,129.8677,129.7191,129.838,6021.0
2023-10-17 14:10:00,131.04,131.2,131.04,131.05,7461.0,129.8182,129.9767,129.8182,129.8281,7461.0
2023-10-17 14:20:00,131.03,131.16,131.03,131.07,10197.0,129.8083,129.9371,129.8083,129.8479,10197.0
2023-10-17 14:30:00,131.07,131.08,130.99,131.06,14025.0,129.8479,129.8578,129.7686,129.838,14025.0
2023-10-17 14:40:00,131.05,131.1,130.9,130.94,12786.0,129.8281,129.8776,129.6795,129.7191,12786.0
2023-10-17 14:50:00,130.9,130.91,130.53,130.63,24083.0,129.6795,129.6894,129.3129,129.412,24083.0
2023-10-17 15:00:00,130.63,130.67,130.5,130.59,25025.0,129.412,129.4516,129.2832,129.3724,25025.0
2023-10-17 15:10:00,130.58,130.71,130.53,130.69,22929.0,129.3625,129.4913,129.3129,129.4714,22929.0
2023-10-17 15:20:00,130.69,130.73,130.53,130.66,40582.0,129.4714,129.5111,129.3129,129.4417,40582.0
2023-10-17 15:30:00,130.65,130.74,130.5,130.63,48874.0,129.4318,129.521,129.2832,129.412,48874.0
2023-10-17 15:40:00,130.63,130.77,130.45,130.77,43420.0,129.412,129.5507,129.2337,129.5507,43420.0
2023-10-17 15:50:00,130.75,131.14,130.74,131.04,143627.0,129.5309,129.9172,129.521,129.8182,143627.0
2023-10-18 09:30:00,130.9,131.28,130.74,131.2,36356.0,129.6795,130.0559,129.521,129.9767,36356.0
2023-10-18 09:40:00,131.11,131.76,131.06,131.63,16459.0,129.8875,130.5315,129.838,130.4027,16459.0
2023-10-18 09:50:00,131.63,131.83,131.51,131.51,6736.0,130.4027,130.6008,130.2838,130.2838,6736.0
2023-10-18 10:00:00,131.48,131.86,131.47,131.6,9465.0,130.2541,130.6305,130.2442,130.373,9465.0
2023-10-18 10:10:00,131.59,132.0,131.44,131.99,17679.0,130.363,130.7692,130.2144,130.7593,17679.0
2023-10-18 10:20:00,131.97,132.22,131.87,131.95,15089.0,130.7395,130.9872,130.6404,130.7197,15089.0
2023-10-18 10:30:00,131.92,132.07,131.88,132.02,13120.0,130.69,130.8386,130.6503,130.789,13120.0
2023-10-18 10:40:00,131.93,131.93,131.55,131.55,6810.0,130.6999,130.6999,130.3234,130.3234,6810.0
2023-10-18 10:50:00,131.58,132.11,131.57,132.11,48012.0,130.3531,130.8782,130.3432,130.8782,48012.0
2023-10-18 11:00:00,132.11,132.2,131.37,131.37,50402.0,130.8782,130.9674,130.1451,130.1451,50402.0
2023-10-18 11:10:00,131.37,131.69,131.37,131.6,19108.0,130.1451,130.4621,130.1451,130.373,19108.0
2023-10-18 11:20:00,131.6,131.87,131.59,131.75,4518.0,130.373,130.6404,130.363,130.5216,4518.0
2023-10-18 11:30:00,131.71,131.92,131.71,131.87,6922.0,130.4819,130.69,130.4819,130.6404,6922.0
2023-10-18 11:40:00,131.83,131.89,131.78,131.89,6401.0,130.6008,130.6602,130.5513,130.6602,6401.0
2023-10-18 11:50:00,131.9,132.07,131.89,131.93,7084.0,130.6702,130.8386,130.6602,130.6999,7084.0
2023-10-18 12:00:00,131.94,132.13,131.8,132.05,6984.0,130.7098,130.898,130.5711,130.8188,6984.0
2023-10-18 12:10:00,132.07,132.07,131.68,131.68,9781.0,130.8386,130.8386,130.4522,130.4522,9781.0
2023-10-18 12:20:00,131.67,131.73,131.62,131.69,7589.0,130.4423,130.5017,130.3928,130.4621,7589.0
2023-10-18 12:30:00,131.74,131.74,131.61,131.65,5316.0,130.5116,130.5116,130.3829,130.4225,5316.0
2023-10-18 12:40:00,131.66,131.73,131.62,131.65,5984.0,130.4324,130.5017,130.3928,130.4225,5984.0
2023-10-18 12:50:00,131.65,131.65,131.45,131.64,7947.0,130.4225,130.4225,130.2244,130.4126,7947.0
2023-10-18 13:00:00,131.62,131.85,131.37,131.78,16383.0,130.3928,130.6206,130.1451,130.5513,16383.0
2023-10-18 13:10:00,131.76,131.97,131.71,131.85,6780.0,130.5315,130.7395,130.4819,130.6206,6780.0
2023-10-18 13:20:00,131.86,131.86,131.74,131.78,9173.0,130.6305,130.6305,130.5116,130.5513,9173.0
2023-10-18 13:30:00,131.76,131.76,131.27,131.31,17422.0,130.5315,130.5315,130.046,130.0857,17422.0
2023-10-18 13:40:00,131.34,131.46,131.29,131.35,8850.0,130.1154,130.2343,130.0658,130.1253,8850.0
2023-10-18 13:50:00,131.32,131.6,131.32,131.53,15071.0,130.0956,130.373,130.0956,130.3036,15071.0
2023-10-18 14:00:00,131.58,131.77,131.45,131.72,16413.0,130.3531,130.5414,130.2244,130.4918,16413.0
2023-10-18 14:10:00,131.7,131.7,131.42,131.5,12964.0,130.472,130.472,130.1946,130.2739,12964.0
2023-10-18 14:20:00,131.48,131.52,131.41,131.47,12315.0,130.2541,130.2937,130.1847,130.2442,12315.0
2023-10-18 14:30:00,131.47,131.66,131.36,131.4,14677.0,130.2442,130.4324,130.1352,130.1748,14677.0
2023-10-18 14:40:00,131.39,131.42,131.2,131.25,12716.0,130.1649,130.1946,129.9767,130.0262,12716.0
2023-10-18 14:50:00,131.25,131.25,131.05,131.22,13059.0,130.0262,130.0262,129.8281,129.9965,13059.0
2023-10-18 15:00:00,131.2,131.2,130.92,130.93,11815.0,129.9767,129.9767,129.6993,129.7092,11815.0
2023-10-18 15:10:00,130.93,130.97,130.63,130.68,24880.0,129.7092,129.7488,129.412,129.4615,24880.0
2023-10-18 15:20:00,130.66,130.71,130.5,130.54,22204.0,129.4417,129.4913,129.2832,129.3228,22204.0
2023-10-18 15:30:00,130.55,130.71,130.49,130.49,26093.0,129.3327,129.4913,129.2733,129.2733,26093.0
2023-10-18 15:40:00,130.49,130.49,130.15,130.31,30527.0,129.2733,129.2733,128.9365,129.095,30527.0
2023-10-18 15:50:00,130.31,130.45,130.12,130.28,154692.0,129.095,129.2337,128.9068,129.0653,154692.0
2023-10-19 09:30:00,130.31,130.64,129.52,129.72,43128.0,129.095,129.4219,128.3123,128.5105,43128.0
2023-10-19 09:40:00,129.63,129.66,129.45,129.5,8750.0,128.4213,128.451,128.243,128.2925,8750.0
2023-10-19 09:50:00,129.61,129.87,129.56,129.66,10052.0,128.4015,128.6591,128.352,128.451,10052.0
2023-10-19 10:00:00,129.68,129.74,129.15,129.2,13291.0,128.4709,128.5303,127.9458,127.9953,13291.0
2023-10-19 10:10:00,129.24,129.32,129.0,129.02,11083.0,128.035,128.1142,127.7972,127.817,11083.0
2023-10-19 10:20:00,129.03,129.1,128.89,128.89,19192.0,127.8269,127.8963,127.6882,127.6882,19192.0
2023-10-19 10:30:00,128.89,129.04,128.79,129.03,18873.0,127.6882,127.8368,127.5892,127.8269,18873.0
2023-10-19 10:40:00,129.03,129.21,129.03,129.07,18268.0,127.8269,128.0052,127.8269,127.8665,18268.0
2023-10-19 10:50:00,129.08,129.19,128.99,129.13,9275.0,127.8764,127.9854,127.7873,127.926,9275.0
2023-10-19 11:00:00,129.17,129.2,128.9,128.93,15646.0,127.9656,127.9953,127.6981,127.7278,15646.0
2023-10-19 11:10:00,128.9,128.9,128.56,128.73,12924.0,127.6981,127.6981,127.3613,127.5297,12924.0
2023-10-19 11:20:00,128.72,129.05,128.66,129.02,9016.0,127.5198,127.8467,127.4604,127.817,9016.0
2023-10-19 11:30:00,129.04,129.4,128.99,129.35,10858.0,127.8368,128.1935,127.7873,128.1439,10858.0
2023-10-19 11:40:00,129.35,129.44,129.22,129.38,23062.0,128.1439,128.2331,128.0151,128.1737,23062.0
2023-10-19 11:50:00,129.35,129.36,129.25,129.25,6405.0,128.1439,128.1538,128.0449,128.0449,6405.0
2023-10-19 12:00:00,129.24,129.91,129.11,129.43,17486.0,128.035,128.6987,127.9062,128.2232,17486.0
2023-10-19 12:10:00,129.44,129.64,129.36,129.58,8138.0,128.2331,128.4312,128.1538,128.3718,8138.0
2023-10-19 12:20:00,129.65,129.89,129.0,129.05,10468.0,128.4411,128.6789,127.7972,127.8467,10468.0
2023-10-19 12:30:00,129.07,129.12,128.48,128.57,19134.0,127.8665,127.9161,127.282,127.3712,19134.0
2023-10-19 12:40:00,128.58,129.12,128.52,129.08,17352.0,127.3811,127.9161,127.3217,127.8764,17352.0
2023-10-19 12:50:00,129.16,129.66,129.1,129.66,12671.0,127.9557,128.451,127.8963,128.451,12671.0
2023-10-19 13:00:00,129.64,129.92,129.63,129.81,7074.0,128.4312,128.7086,128.4213,128.5996,7074.0
2023-10-19 13:10:00,129.84,129.87,129.5,129.66,6935.0,128.6294,128.6591,128.2925,128.451,6935.0
2023-10-19 13:20:00,129.7,129.71,129.41,129.54,10577.0,128.4907,128.5006,128.2034,128.3322,10577.0
2023-10-19 13:30:00,129.57,129.71,129.03,129.05,6003.0,128.3619,128.5006,127.8269,127.8467,6003.0
2023-10-19 13:40:00,128.96,128.96,128.71,128.78,10749.0,127.7576,127.7576,127.5099,127.5792,10749.0
2023-10-19 13:50:00,128.75,129.02,128.72,128.89,14044.0,127.5495,127.817,127.5198,127.6882,14044.0
2023-10-19 14:00:00,128.85,129.02,128.82,128.89,8233.0,127.6486,127.817,127.6189,127.6882,8233.0
2023-10-19 14:10:00,128.95,129.11,128.89,129.0,7835.0,127.7477,127.9062,127.6882,127.7972,7835.0
2023-10-19 14:20:00,129.02,129.06,128.87,128.94,9991.0,127.817,127.8566,127.6684,127.7378,9991.0
2023-10-19 14:30:00,128.91,128.92,128.33,128.51,21524.0,127.708,127.7179,127.1334,127.3118,21524.0
2023-10-19 14:40:00,128.5,128.5,128.33,128.36,9879.0,127.3019,127.3019,127.1334,127.1632,9879.0
2023-10-19 14:50:00,128.33,128.58,128.31,128.44,10865.0,127.1334,127.3811,127.1136,127.2424,10865.0
2023-10-19 15:00:00,128.44,128.63,128.44,128.52,8631.0,127.2424,127.4306,127.2424,127.3217,8631.0
2023-10-19 15:10:00,128.48,128.53,128.31,128.35,11447.0,127.282,127.3316,127.1136,127.1533,11447.0
2023-10-19 15:20:00,128.38,128.38,128.14,128.22,40932.0,127.183,127.183,126.9452,127.0245,40932.0
2023-10-19 15:30:00,128.21,128.41,128.21,128.28,27772.0,127.0146,127.2127,127.0146,127.0839,27772.0
2023-10-19 15:40:00,128.26,128.26,127.93,128.24,27253.0,127.0641,127.0641,126.7372,127.0443,27253.0
2023-10-19 15:50:00,128.25,128.43,128.2,128.22,153333.0,127.0542,127.2325,127.0047,127.0245,153333.0
2023-10-20 09:30:00,128.6,129.14,128.3,128.47,104027.0,127.4009,127.9359,127.1037,127.2721,104027.0
2023-10-20 09:40:00,128.28,128.8,128.09,128.72,7999.0,127.0839,127.5991,126.8957,127.5198,7999.0
2023-10-20 09:50:00,128.76,128.79,128.4,128.41,7972.0,127.5594,127.5892,127.2028,127.2127,7972.0
2023-10-20 10:00:00,128.47,128.9,128.46,128.9,10894.0,127.2721,127.6981,127.2622,127.6981,10894.0
2023-10-20 10:10:00,128.88,129.04,128.78,129.04,34316.0,127.6783,127.8368,127.5792,127.8368,34316.0
2023-10-20 10:20:00,129.02,129.03,128.7,128.86,10872.0,127.817,127.8269,127.5,127.6585,10872.0
2023-10-20 10:30:00,128.84,129.14,128.61,129.01,20044.0,127.6387,127.9359,127.4108,127.8071,20044.0
2023-10-20 10:40:00,129.01,129.19,128.72,129.12,30105.0,127.8071,127.9854,127.5198,127.9161,30105.0
2023-10-20 10:50:00,129.1,129.15,128.54,128.56,16541.0,127.8963,127.9458,127.3415,127.3613,16541.0
2023-10-20 11:00:00,128.54,128.72,128.44,128.66,12856.0,127.3415,127.5198,127.2424,127.4604,12856.0
2023-10-20 11:10:00,128.63,128.77,128.51,128.6,8195.0,127.4306,127.5693,127.3118,127.4009,8195.0
2023-10-20 11:20:00,128.64,128.86,128.54,128.73,9648.0,127.4406,127.6585,127.3415,127.5297,9648.0
2023-10-20 11:30:00,128.71,128.71,128.4,128.47,8144.0,127.5099,127.5099,127.2028,127.2721,8144.0
2023-10-20 11:40:00,128.45,128.59,128.38,128.56,6337.0,127.2523,127.391,127.183,127.3613,6337.0
2023-10-20 11:50:00,128.58,128.67,128.42,128.65,8463.0,127.3811,127.4703,127.2226,127.4505,8463.0
2023-10-20 12:00:00,128.67,128.68,128.43,128.5,4494.0,127.4703,127.4802,127.2325,127.3019,4494.0
2023-10-20 12:10:00,128.49,128.53,128.42,128.52,5098.0,127.292,127.3316,127.2226,127.3217,5098.0
2023-10-20 12:20:00,128.48,128.63,128.44,128.45,11755.0,127.282,127.4306,127.2424,127.2523,11755.0
2023-10-20 12:30:00,128.49,128.6,128.43,128.56,6270.0,127.292,127.4009,127.2325,127.3613,6270.0
2023-10-20 12:40:00,128.53,128.57,128.41,128.55,8151.0,127.3316,127.3712,127.2127,127.3514,8151.0
2023-10-20 12:50:00,128.55,128.56,128.42,128.53,6582.0,127.3514,127.3613,127.2226,127.3316,6582.0
2023-10-20 13:00:00,128.5,128.5,128.02,128.02,7828.0,127.3019,127.3019,126.8263,126.8263,7828.0
2023-10-20 13:10:00,128.11,128.52,128.03,128.52,13603.0,126.9155,127.3217,126.8362,127.3217,13603.0
2023-10-20 13:20:00,128.49,128.51,128.32,128.36,8105.0,127.292,127.3118,127.1235,127.1632,8105.0
2023-10-20 13:30:00,128.39,128.45,128.26,128.29,5671.0,127.1929,127.2523,127.0641,127.0938,5671.0
2023-10-20 13:40:00,128.29,128.34,128.16,128.19,5224.0,127.0938,127.1433,126.965,126.9947,5224.0
2023-10-20 13:50:00,128.22,128.28,128.12,128.23,5166.0,127.0245,127.0839,126.9254,127.0344,5166.0
2023-10-20 14:00:00,128.24,128.24,128.06,128.24,5888.0,127.0443,127.0443,126.866,127.0443,5888.0
2023-10-20 14:10:00,128.24,128.24,127.96,128.11,8064.0,127.0443,127.0443,126.7669,126.9155,8064.0
2023-10-20 14:20:00,128.1,128.13,128.01,128.07,7232.0,126.9056,126.9353,126.8164,126.8759,7232.0
2023-10-20 14:30:00,128.05,128.18,128.0,128.06,5216.0,126.8561,126.9848,126.8065,126.866,5216.0
2023-10-20 14:40:00,128.12,128.12,128.0,128.01,5131.0,126.9254,126.9254,126.8065,126.8164,5131.0
2023-10-20 14:50:00,128.01,128.21,128.0,128.07,7524.0,126.8164,127.0146,126.8065,126.8759,7524.0
2023-10-20 15:00:00,128.07,128.26,128.07,128.13,5678.0,126.8759,127.0641,126.8759,126.9353,5678.0
2023-10-20 15:10:00,128.13,128.25,128.06,128.25,8514.0,126.9353,127.0542,126.866,127.0542,8514.0
2023-10-20 15:20:00,128.23,128.23,127.97,128.11,11284.0,127.0344,127.0344,126.7768,126.9155,11284.0
2023-10-20 15:30:00,128.19,128.19,128.01,128.03,12142.0,126.9947,126.9947,126.8164,126.8362,12142.0
2023-10-20 15:40:00,128.0,128.0,127.65,127.84,19113.0,126.8065,126.8065,126.4598,126.648,19113.0
2023-10-20 15:50:00,127.81,127.81,127.37,127.45,144473.0,126.6183,126.6183,126.1824,126.2616,144473.0
2023-10-23 09:30:00,127.41,127.89,126.95,127.23,39047.0,126.222,126.6975,125.7663,126.0437,39047.0
2023-10-23 09:40:00,127.21,127.23,126.66,127.07,11024.0,126.0239,126.0437,125.479,125.8852,11024.0
2023-10-23 09:50:00,127.06,127.3,126.76,126.93,12105.0,125.8753,126.113,125.5781,125.7465,12105.0
2023-10-23 10:00:00,126.93,127.14,126.9,126.97,6066.0,125.7465,125.9545,125.7168,125.7861,6066.0
2023-10-23 10:10:00,126.99,127.13,126.88,127.02,6739.0,125.8059,125.9446,125.697,125.8357,6739.0
2023-10-23 10:20:00,127.02,127.02,126.84,126.85,5804.0,125.8357,125.8357,125.6573,125.6672,5804.0
2023-10-23 10:30:00,126.84,126.91,126.6,126.67,11373.0,125.6573,125.7267,125.4196,125.4889,11373.0
2023-10-23 10:40:00,126.69,126.7,126.56,126.64,9467.0,125.5087,125.5186,125.3799,125.4592,9467.0
2023-10-23 10:50:00,126.65,126.72,126.54,126.72,9666.0,125.4691,125.5385,125.3601,125.5385,9666.0
2023-10-23 11:00:00,126.76,126.81,126.47,126.51,9998.0,125.5781,125.6276,125.2908,125.3304,9998.0
2023-10-23 11:10:00,126.53,126.61,126.48,126.58,6753.0,125.3502,125.4295,125.3007,125.3998,6753.0
2023-10-23 11:20:00,126.58,126.68,126.38,126.42,8364.0,125.3998,125.4988,125.2016,125.2413,8364.0
2023-10-23 11:30:00,126.42,126.84,126.42,126.84,8250.0,125.2413,125.6573,125.2413,125.6573,8250.0
2023-10-23 11:40:00,126.83,127.04,126.51,126.53,17763.0,125.6474,125.8555,125.3304,125.3502,17763.0
2023-10-23 11:50:00,126.55,126.64,126.46,126.64,6224.0,125.37,125.4592,125.2809,125.4592,6224.0
2023-10-23 12:00:00,126.62,126.73,126.57,126.69,5700.0,125.4394,125.5484,125.3899,125.5087,5700.0
2023-10-23 12:10:00,126.66,126.66,126.48,126.55,6374.0,125.479,125.479,125.3007,125.37,6374.0
2023-10-23 12:20:00,126.55,126.7,126.45,126.7,9492.0,125.37,125.5186,125.271,125.5186,9492.0
2023-10-23 12:30:00,126.72,126.73,126.51,126.51,9011.0,125.5385,125.5484,125.3304,125.3304,9011.0
2023-10-23 12:40:00,126.52,126.55,126.43,126.44,8956.0,125.3403,125.37,125.2512,125.2611,8956.0
2023-10-23 12:50:00,126.44,126.9,126.43,126.9,9190.0,125.2611,125.7168,125.2512,125.7168,9190.0
2023-10-23 13:00:00,126.91,126.92,126.67,126.75,11602.0,125.7267,125.7366,125.4889,125.5682,11602.0
2023-10-23 13:10:00,126.74,126.79,126.53,126.53,16127.0,125.5583,125.6078,125.3502,125.3502,16127.0
2023-10-23 13:20:00,126.51,126.7,126.48,126.7,9576.0,125.3304,125.5186,125.3007,125.5186,9576.0
2023-10-23 13:30:00,126.67,127.06,126.6,127.06,8355.0,125.4889,125.8753,125.4196,125.8753,8355.0
2023-10-23 13:40:00,127.07,127.22,126.98,127.22,16586.0,125.8852,126.0338,125.796,126.0338,16586.0
2023-10-23 13:50:00,127.24,127.28,127.05,127.11,6407.0,126.0536,126.0932,125.8654,125.9248,6407.0
2023-10-23 14:00:00,127.08,127.08,126.87,127.03,7569.0,125.8951,125.8951,125.6871,125.8456,7569.0
2023-10-23 14:10:00,126.99,127.05,126.86,126.86,13782.0,125.8059,125.8654,125.6771,125.6771,13782.0
2023-10-23 14:20:00,126.84,126.95,126.83,126.92,9876.0,125.6573,125.7663,125.6474,125.7366,9876.0
2023-10-23 14:30:00,126.92,127.03,126.9,127.01,11111.0,125.7366,125.8456,125.7168,125.8257,11111.0
2023-10-23 14:40:00,127.03,127.09,126.81,126.96,7511.0,125.8456,125.905,125.6276,125.7762,7511.0
2023-10-23 14:50:00,126.97,127.02,126.86,126.97,21080.0,125.7861,125.8357,125.6771,125.7861,21080.0
2023-10-23 15:00:00,126.99,126.99,126.85,126.89,12723.0,125.8059,125.8059,125.6672,125.7069,12723.0
2023-10-23 15:10:00,126.87,126.93,126.76,126.81,20567.0,125.6871,125.7465,125.5781,125.6276,20567.0
2023-10-23 15:20:00,126.79,126.96,126.72,126.89,13617.0,125.6078,125.7762,125.5385,125.7069,13617.0
2023-10-23 15:30:00,126.89,126.89,126.57,126.57,28511.0,125.7069,125.7069,125.3899,125.3899,28511.0
2023-10-23 15:40:00,126.56,126.65,126.45,126.57,38593.0,125.3799,125.4691,125.271,125.3899,38593.0
2023-10-23 15:50:00,126.56,126.58,126.17,126.3,146328.0,125.3799,125.3998,124.9936,125.1224,146328.0
2023-10-24 09:30:00,126.54,127.71,126.54,127.64,24302.0,125.3601,126.5192,125.3601,126.4499,24302.0
2023-10-24 09:40:00,127.72,127.88,127.6,127.62,11562.0,126.5291,126.6876,126.4102,126.4301,11562.0
2023-10-24 09:50:00,127.57,127.78,127.38,127.47,6252.0,126.3805,126.5886,126.1923,126.2815,6252.0
2023-10-24 10:00:00,127.44,127.77,127.23,127.75,12689.0,126.2517,126.5787,126.0437,126.5589,12689.0
2023-10-24 10:10:00,127.73,127.73,127.41,127.47,10750.0,126.539,126.539,126.222,126.2815,10750.0
2023-10-24 10:20:00,127.45,127.71,127.39,127.67,5867.0,126.2616,126.5192,126.2022,126.4796,5867.0
2023-10-24 10:30:00,127.64,127.66,127.45,127.48,5499.0,126.4499,126.4697,126.2616,126.2914,5499.0
2023-10-24 10:40:00,127.5,127.61,127.39,127.59,7910.0,126.3112,126.4202,126.2022,126.4003,7910.0
2023-10-24 10:50:00,127.61,127.72,127.29,127.4,13770.0,126.4202,126.5291,126.1031,126.2121,13770.0
2023-10-24 11:00:00,127.4,127.67,127.27,127.6,17835.0,126.2121,126.4796,126.0833,126.4102,17835.0
2023-10-24 11:10:00,127.59,127.63,127.43,127.43,7738.0,126.4003,126.44,126.2418,126.2418,7738.0
2023-10-24 11:20:00,127.4,127.41,127.17,127.17,5612.0,126.2121,126.222,125.9843,125.9843,5612.0
2023-10-24 11:30:00,127.15,127.19,127.04,127.08,7682.0,125.9644,126.0041,125.8555,125.8951,7682.0
2023-10-24 11:40:00,127.1,127.25,127.08,127.13,10114.0,125.9149,126.0635,125.8951,125.9446,10114.0
2023-10-24 11:50:00,127.13,127.27,127.05,127.27,9710.0,125.9446,126.0833,125.8654,126.0833,9710.0
2023-10-24 12:00:00,127.3,127.37,127.16,127.17,4705.0,126.113,126.1824,125.9744,125.9843,4705.0
2023-10-24 12:10:00,127.2,127.26,126.99,127.0,5500.0,126.014,126.0734,125.8059,125.8158,5500.0
2023-10-24 12:20:00,127.03,127.03,126.76,126.76,6752.0,125.8456,125.8456,125.5781,125.5781,6752.0
2023-10-24 12:30:00,126.73,126.77,126.62,126.72,8882.0,125.5484,125.588,125.4394,125.5385,8882.0
2023-10-24 12:40:00,126.74,126.74,126.58,126.6,4336.0,125.5583,125.5583,125.3998,125.4196,4336.0
2023-10-24 12:50:00,126.59,126.59,126.48,126.55,4282.0,125.4097,125.4097,125.3007,125.37,4282.0
2023-10-24 13:00:00,126.56,126.86,126.55,126.78,11792.0,125.3799,125.6771,125.37,125.5979,11792.0
2023-10-24 13:10:00,126.77,126.91,126.68,126.88,4488.0,125.588,125.7267,125.4988,125.697,4488.0
2023-10-24 13:20:00,126.91,126.98,126.91,126.98,4190.0,125.7267,125.796,125.7267,125.796,4190.0
2023-10-24 13:30:00,126.99,127.04,126.83,126.83,4500.0,125.8059,125.8555,125.6474,125.6474,4500.0
2023-10-24 13:40:00,126.83,127.0,126.82,126.96,4250.0,125.6474,125.8158,125.6375,125.7762,4250.0
2023-10-24 13:50:00,126.97,127.03,126.82,126.86,7722.0,125.7861,125.8456,125.6375,125.6771,7722.0
2023-10-24 14:00:00,126.89,126.94,126.8,126.94,3001.0,125.7069,125.7564,125.6177,125.7564,3001.0
2023-10-24 14:10:00,126.94,126.96,126.85,126.94,3293.0,125.7564,125.7762,125.6672,125.7564,3293.0
2023-10-24 14:20:00,126.96,127.07,126.93,127.07,6035.0,125.7762,125.8852,125.7465,125.8852,6035.0
2023-10-24 14:30:00,127.1,127.3,127.1,127.26,9107.0,125.9149,126.113,125.9149,126.0734,9107.0
2023-10-24 14:40:00,127.25,127.33,127.18,127.25,5551.0,126.0635,126.1428,125.9942,126.0635,5551.0
2023-10-24 14:50:00,127.25,127.38,127.23,127.29,6982.0,126.0635,126.1923,126.0437,126.1031,6982.0
2023-10-24 15:00:00,127.29,127.3,127.2,127.26,7474.0,126.1031,126.113,126.014,126.0734,7474.0
2023-10-24 15:10:00,127.28,127.52,127.27,127.52,9499.0,126.0932,126.331,126.0833,126.331,9499.0
2023-10-24 15:20:00,127.52,127.63,127.52,127.62,8695.0,126.331,126.44,126.331,126.4301,8695.0
2023-10-24 15:30:00,127.65,127.67,127.51,127.53,10034.0,126.4598,126.4796,126.3211,126.3409,10034.0
2023-10-24 15:40:00,127.55,127.65,127.54,127.55,22596.0,126.3607,126.4598,126.3508,126.3607,22596.0
2023-10-24 15:50:00,127.53,127.69,127.43,127.67,83679.0,126.3409,126.4994,126.2418,126.4796,83679.0
2023-10-25 09:30:00,127.28,127.78,127.21,127.32,19144.0,126.0932,126.5886,126.0239,126.1329,19144.0
2023-10-25 09:40:00,127.38,127.38,126.96,126.97,3628.0,126.1923,126.1923,125.7762,125.7861,3628.0
2023-10-25 09:50:00,127.0,127.43,126.97,127.4,4766.0,125.8158,126.2418,125.7861,126.2121,4766.0
2023-10-25 10:00:00,127.29,127.3,126.87,126.93,8865.0,126.1031,126.113,125.6871,125.7465,8865.0
2023-10-25 10:10:00,126.95,127.22,126.9,126.96,10996.0,125.7663,126.0338,125.7168,125.7762,10996.0
2023-10-25 10:20:00,126.94,127.02,126.77,126.91,5565.0,125.7564,125.8357,125.588,125.7267,5565.0
2023-10-25 10:30:00,126.92,127.38,126.92,127.38,8127.0,125.7366,126.1923,125.7366,126.1923,8127.0
2023-10-25 10:40:00,127.35,127.47,127.19,127.32,7718.0,126.1626,126.2815,126.0041,126.1329,7718.0
2023-10-25 10:50:00,127.28,127.33,127.15,127.18,6928.0,126.0932,126.1428,125.9644,125.9942,6928.0
2023-10-25 11:00:00,127.15,127.45,127.15,127.23,10474.0,125.9644,126.2616,125.9644,126.0437,10474.0
2023-10-25 11:10:00,127.21,127.3,127.1,127.3,7065.0,126.0239,126.113,125.9149,126.113,7065.0
2023-10-25 11:20:00,127.39,127.41,127.15,127.34,4308.0,126.2022,126.222,125.9644,126.1527,4308.0
2023-10-25 11:30:00,127.35,127.4,127.1,127.19,9099.0,126.1626,126.2121,125.9149,126.0041,9099.0
2023-10-25 11:40:00,127.2,127.21,126.92,127.05,5780.0,126.014,126.0239,125.7366,125.8654,5780.0
2023-10-25 11:50:00,127.02,127.12,126.95,127.08,5021.0,125.8357,125.9347,125.7663,125.8951,5021.0
2023-10-25 12:00:00,127.04,127.11,126.83,126.89,4469.0,125.8555,125.9248,125.6474,125.7069,4469.0
2023-10-25 12:10:00,126.91,126.91,126.75,126.77,3855.0,125.7267,125.7267,125.5682,125.588,3855.0
2023-10-25 12:20:00,126.8,126.94,126.74,126.91,6114.0,125.6177,125.7564,125.5583,125.7267,6114.0
2023-10-25 12:30:00,126.91,127.08,126.9,126.96,4228.0,125.7267,125.8951,125.7168,125.7762,4228.0
2023-10-25 12:40:00,126.98,126.99,126.67,126.7,3000.0,125.796,125.8059,125.4889,125.5186,3000.0
2023-10-25 12:50:00,126.7,126.74,126.57,126.69,5753.0,125.5186,125.5583,125.3899,125.5087,5753.0
2023-10-25 13:00:00,126.65,126.72,126.54,126.64,4900.0,125.4691,125.5385,125.3601,125.4592,4900.0
2023-10-25 13:10:00,126.61,126.64,126.42,126.48,9157.0,125.4295,125.4592,125.2413,125.3007,9157.0
2023-10-25 13:20:00,126.44,126.46,126.23,126.28,5029.0,125.2611,125.2809,125.053,125.1026,5029.0
2023-10-25 13:30:00,126.24,126.24,125.92,125.94,8969.0,125.0629,125.0629,124.7459,124.7657,8969.0
2023-10-25 13:40:00,125.94,125.94,125.55,125.57,15996.0,124.7657,124.7657,124.3794,124.3992,15996.0
2023-10-25 13:50:00,125.59,125.82,125.56,125.82,8163.0,124.419,124.6468,124.3893,124.6468,8163.0
2023-10-25 14:00:00,125.79,125.84,125.76,125.78,4464.0,124.6171,124.6667,124.5874,124.6072,4464.0
2023-10-25 14:10:00,125.79,125.84,125.7,125.7,5097.0,124.6171,124.6667,124.528,124.528,5097.0
2023-10-25 14:20:00,125.75,125.8,125.53,125.57,12276.0,124.5775,124.627,124.3595,124.3992,12276.0
2023-10-25 14:30:00,125.58,125.72,125.47,125.59,8060.0,124.4091,124.5478,124.3001,124.419,8060.0
2023-10-25 14:40:00,125.58,125.66,125.44,125.66,14482.0,124.4091,124.4883,124.2704,124.4883,14482.0
2023-10-25 14:50:00,125.68,125.89,125.66,125.79,4881.0,124.5082,124.7162,124.4883,124.6171,4881.0
2023-10-25 15:00:00,125.79,125.85,125.71,125.85,5977.0,124.6171,124.6766,124.5379,124.6766,5977.0
2023-10-25 15:10:00,125.89,125.95,125.8,125.83,9153.0,124.7162,124.7756,124.627,124.6568,9153.0
2023-10-25 15:20:00,125.85,126.07,125.8,126.07,8889.0,124.6766,124.8945,124.627,124.8945,8889.0
2023-10-25 15:30:00,126.07,126.1,125.91,125.96,15725.0,124.8945,124.9242,124.736,124.7855,15725.0
2023-10-25 15:40:00,125.9,126.12,125.83,126.01,19180.0,124.7261,124.944,124.6568,124.8351,19180.0
2023-10-25 15:50:00,125.99,126.06,125.67,125.73,125781.0,124.8153,124.8846,124.4982,124.5577,125781.0
2023-10-26 09:30:00,125.72,125.76,124.76,124.94,33755.0,124.5478,124.5874,123.5967,123.7751,33755.0
2023-10-26 09:40:00,124.89,125.7,124.89,125.35,9404.0,123.7255,124.528,123.7255,124.1812,9404.0
2023-10-26 09:50:00,125.4,125.4,124.76,124.9,7783.0,124.2308,124.2308,123.5967,123.7354,7783.0
2023-10-26 10:00:00,124.87,124.87,124.63,124.66,18988.0,123.7057,123.7057,123.4679,123.4977,18988.0
2023-10-26 10:10:00,124.65,124.73,124.31,124.52,11713.0,123.4878,123.567,123.1509,123.359,11713.0
2023-10-26 10:20:00,124.55,125.14,124.55,125.06,18769.0,123.3887,123.9732,123.3887,123.8939,18769.0
2023-10-26 10:30:00,125.09,125.31,124.78,124.89,42024.0,123.9237,124.1416,123.6165,123.7255,42024.0
2023-10-26 10:40:00,124.94,125.18,124.87,125.04,11798.0,123.7751,124.0128,123.7057,123.8741,11798.0
2023-10-26 10:50:00,125.1,125.48,125.1,125.32,19435.0,123.9336,124.31,123.9336,124.1515,19435.0
2023-10-26 11:00:00,125.35,125.36,125.02,125.26,14417.0,124.1812,124.1911,123.8543,124.0921,14417.0
2023-10-26 11:10:00,125.26,125.29,124.85,124.92,16159.0,124.0921,124.1218,123.6859,123.7552,16159.0
2023-10-26 11:20:00,124.9,124.92,124.69,124.79,15236.0,123.7354,123.7552,123.5274,123.6264,15236.0
2023-10-26 11:30:00,124.8,124.9,124.61,124.7,12727.0,123.6364,123.7354,123.4481,123.5373,12727.0
2023-10-26 11:40:00,124.68,124.86,124.0,124.56,65953.0,123.5175,123.6958,122.8438,123.3986,65953.0
2023-10-26 11:50:00,124.57,124.71,124.5,124.58,11468.0,123.4085,123.5472,123.3392,123.4184,11468.0
2023-10-26 12:00:00,124.56,124.56,123.99,124.1,9457.0,123.3986,123.3986,122.8339,122.9429,9457.0
2023-10-26 12:10:00,124.05,124.07,123.47,123.48,21790.0,122.8933,122.9132,122.3188,122.3287,21790.0
2023-10-26 12:20:00,123.48,123.93,123.44,123.93,13130.0,122.3287,122.7745,122.289,122.7745,13130.0
2023-10-26 12:30:00,123.92,124.08,123.73,123.76,11232.0,122.7646,122.9231,122.5763,122.6061,11232.0
2023-10-26 12:40:00,123.73,123.86,123.65,123.65,6015.0,122.5763,122.7051,122.4971,122.4971,6015.0
2023-10-26 12:50:00,123.66,123.78,123.6,123.68,7503.0,122.507,122.6259,122.4475,122.5268,7503.0
2023-10-26 13:00:00,123.66,124.02,123.53,123.88,14506.0,122.507,122.8636,122.3782,122.7249,14506.0
2023-10-26 13:10:00,123.85,123.95,123.73,123.75,5628.0,122.6952,122.7943,122.5763,122.5961,5628.0
2023-10-26 13:20:00,123.76,123.76,123.62,123.66,19197.0,122.6061,122.6061,122.4674,122.507,19197.0
2023-10-26 13:30:00,123.64,123.96,123.56,123.9,6086.0,122.4872,122.8042,122.4079,122.7447,6086.0
2023-10-26 13:40:00,123.92,124.12,123.89,124.03,5111.0,122.7646,122.9627,122.7348,122.8735,5111.0
2023-10-26 13:50:00,124.03,124.16,124.01,124.14,5848.0,122.8735,123.0023,122.8537,122.9825,5848.0
2023-10-26 14:00:00,124.17,124.22,124.07,124.18,5737.0,123.0122,123.0618,122.9132,123.0221,5737.0
2023-10-26 14:10:00,124.2,124.35,124.2,124.31,5121.0,123.042,123.1906,123.042,123.1509,5121.0
2023-10-26 14:20:00,124.29,124.3,124.18,124.3,8111.0,123.1311,123.141,123.0221,123.141,8111.0
2023-10-26 14:30:00,124.31,124.45,124.22,124.28,14291.0,123.1509,123.2896,123.0618,123.1212,14291.0
2023-10-26 14:40:00,124.27,124.4,124.19,124.29,9930.0,123.1113,123.2401,123.032,123.1311,9930.0
2023-10-26 14:50:00,124.29,124.42,124.28,124.38,14720.0,123.1311,123.2599,123.1212,123.2203,14720.0
2023-10-26 15:00:00,124.35,124.48,124.35,124.44,10449.0,123.1906,123.3193,123.1906,123.2797,10449.0
2023-10-26 15:10:00,124.41,124.44,124.16,124.16,11735.0,123.25,123.2797,123.0023,123.0023,11735.0
2023-10-26 15:20:00,124.19,124.2,124.05,124.05,10910.0,123.032,123.042,122.8933,122.8933,10910.0
2023-10-26 15:30:00,124.05,124.05,123.74,123.77,20156.0,122.8933,122.8933,122.5862,122.616,20156.0
2023-10-26 15:40:00,123.76,123.8,123.57,123.73,34623.0,122.6061,122.6457,122.4178,122.5763,34623.0
2023-10-26 15:50:00,123.73,123.94,123.49,123.61,102167.0,122.5763,122.7844,122.3386,122.4575,102167.0
2023-10-27 09:30:00,123.62,123.93,123.18,123.5,48142.0,122.4674,122.7745,122.0315,122.3485,48142.0
2023-10-27 09:40:00,123.5,123.58,122.89,123.09,15343.0,122.3485,122.4277,121.7442,121.9423,15343.0
2023-10-27 09:50:00,123.12,123.43,123.01,123.37,16353.0,121.972,122.2791,121.863,122.2197,16353.0
2023-10-27 10:00:00,123.43,123.51,123.02,123.18,18298.0,122.2791,122.3584,121.873,122.0315,18298.0
2023-10-27 10:10:00,123.2,123.67,123.2,123.48,15629.0,122.0513,122.5169,122.0513,122.3287,15629.0
2023-10-27 10:20:00,123.5,123.8,123.5,123.77,14772.0,122.3485,122.6457,122.3485,122.616,14772.0
2023-10-27 10:30:00,123.77,123.98,123.75,123.77,12087.0,122.616,122.824,122.5961,122.616,12087.0
2023-10-27 10:40:00,123.74,123.8,123.62,123.8,8570.0,122.5862,122.6457,122.4674,122.6457,8570.0
2023-10-27 10:50:00,123.88,123.92,123.82,123.84,6208.0,122.7249,122.7646,122.6655,122.6853,6208.0
2023-10-27 11:00:00,123.88,123.91,123.69,123.69,6477.0,122.7249,122.7547,122.5367,122.5367,6477.0
2023-10-27 11:10:00,123.69,123.85,123.64,123.77,9369.0,122.5367,122.6952,122.4872,122.616,9369.0
2023-10-27 11:20:00,123.75,123.75,123.59,123.67,8271.0,122.5961,122.5961,122.4376,122.5169,8271.0
2023-10-27 11:30:00,123.68,123.76,123.62,123.7,8755.0,122.5268,122.6061,122.4674,122.5466,8755.0
2023-10-27 11:40:00,123.73,123.75,123.43,123.45,7332.0,122.5763,122.5961,122.2791,122.2989,7332.0
2023-10-27 11:50:00,123.47,123.47,123.3,123.31,9038.0,122.3188,122.3188,122.1503,122.1602,9038.0
2023-10-27 12:00:00,123.32,123.33,123.12,123.3,7237.0,122.1702,122.1801,121.972,122.1503,7237.0
2023-10-27 12:10:00,123.31,123.34,123.2,123.32,5869.0,122.1602,122.19,122.0513,122.1702,5869.0
2023-10-27 12:20:00,123.34,123.34,123.05,123.15,6645.0,122.19,122.19,121.9027,122.0017,6645.0
2023-10-27 12:30:00,123.16,123.19,123.06,123.13,5895.0,122.0116,122.0414,121.9126,121.9819,5895.0
2023-10-27 12:40:00,123.1,123.21,123.04,123.04,10166.0,121.9522,122.0612,121.8928,121.8928,10166.0
2023-10-27 12:50:00,123.08,123.2,122.94,123.07,7984.0,121.9324,122.0513,121.7937,121.9225,7984.0
2023-10-27 13:00:00,123.08,123.15,122.8,122.85,7474.0,121.9324,122.0017,121.655,121.7045,7474.0
2023-10-27 13:10:00,122.84,122.89,122.73,122.8,8435.0,121.6946,121.7442,121.5857,121.655,8435.0
2023-10-27 13:20:00,122.79,122.9,122.75,122.79,4669.0,121.6451,121.7541,121.6055,121.6451,4669.0
2023-10-27 13:30:00,122.76,122.83,122.69,122.79,5744.0,121.6154,121.6847,121.546,121.6451,5744.0
2023-10-27 13:40:00,122.77,122.97,122.68,122.9,4804.0,121.6253,121.8234,121.5361,121.7541,4804.0
2023-10-27 13:50:00,122.93,122.98,122.86,122.93,4906.0,121.7838,121.8333,121.7144,121.7838,4906.0
2023-10-27 14:00:00,122.93,123.0,122.81,122.96,4798.0,121.7838,121.8531,121.6649,121.8135,4798.0
2023-10-27 14:10:00,122.95,123.25,122.95,123.15,4195.0,121.8036,122.1008,121.8036,122.0017,4195.0
2023-10-27 14:20:00,123.15,123.15,122.93,122.99,8984.0,122.0017,122.0017,121.7838,121.8432,8984.0
2023-10-27 14:30:00,123.01,123.27,122.96,123.23,11165.0,121.863,122.1206,121.8135,122.081,11165.0
2023-10-27 14:40:00,123.18,123.24,123.02,123.03,11995.0,122.0315,122.0909,121.873,121.8829,11995.0
2023-10-27 14:50:00,123.02,123.04,122.75,122.77,15915.0,121.873,121.8928,121.6055,121.6253,15915.0
2023-10-27 15:00:00,122.76,122.83,122.67,122.71,9421.0,121.6154,121.6847,121.5262,121.5658,9421.0
2023-10-27 15:10:00,122.69,122.88,122.67,122.88,13188.0,121.546,121.7343,121.5262,121.7343,13188.0
2023-10-27 15:20:00,122.88,122.99,122.67,122.92,26337.0,121.7343,121.8432,121.5262,121.7739,26337.0
2023-10-27 15:30:00,122.92,123.03,122.65,122.67,17045.0,121.7739,121.8829,121.5064,121.5262,17045.0
2023-10-27 15:40:00,122.62,122.72,122.52,122.72,24420.0,121.4767,121.5758,121.3776,121.5758,24420.0
2023-10-27 15:50:00,122.7,122.75,122.38,122.63,152254.0,121.5559,121.6055,121.2389,121.4866,152254.0
2023-10-30 09:30:00,123.42,123.42,122.75,122.83,35777.0,122.2692,122.2692,121.6055,121.6847,35777.0
2023-10-30 09:40:00,122.76,122.77,122.37,122.43,44225.0,121.6154,121.6253,121.229,121.2885,44225.0
2023-10-30 09:50:00,122.47,122.53,122.18,122.46,44168.0,121.3281,121.3875,121.0408,121.3182,44168.0
2023-10-30 10:00:00,122.48,122.52,121.77,121.79,20671.0,121.338,121.3776,120.6346,120.6544,20671.0
2023-10-30 10:10:00,121.84,121.92,121.5,121.54,6501.0,120.704,120.7832,120.3671,120.4068,6501.0
2023-10-30 10:20:00,121.54,121.67,121.36,121.59,12454.0,120.4068,120.5355,120.2284,120.4563,12454.0
2023-10-30 10:30:00,121.54,121.54,121.24,121.25,13482.0,120.4068,120.4068,120.1095,120.1195,13482.0
2023-10-30 10:40:00,121.29,121.41,120.98,121.12,20755.0,120.1591,120.278,119.852,119.9907,20755.0
2023-10-30 10:50:00,121.1,121.28,120.92,120.97,17574.0,119.9709,120.1492,119.7925,119.8421,17574.0
2023-10-30 11:00:00,120.98,121.11,120.93,120.95,17715.0,119.852,119.9808,119.8024,119.8223,17715.0
2023-10-30 11:10:00,120.97,121.02,120.57,120.57,17483.0,119.8421,119.8916,119.4458,119.4458,17483.0
2023-10-30 11:20:00,120.59,120.61,120.21,120.54,29242.0,119.4656,119.4854,119.0892,119.4161,29242.0
2023-10-30 11:30:00,120.55,120.76,120.4,120.43,27994.0,119.426,119.634,119.2774,119.3071,27994.0
2023-10-30 11:40:00,120.43,120.85,120.41,120.85,81952.0,119.3071,119.7232,119.2873,119.7232,81952.0
2023-10-30 11:50:00,120.85,121.08,120.67,121.01,46788.0,119.7232,119.951,119.5449,119.8817,46788.0
2023-10-30 12:00:00,121.06,121.09,120.7,120.75,29266.0,119.9312,119.9609,119.5746,119.6241,29266.0
2023-10-30 12:10:00,120.75,120.89,120.41,120.52,23608.0,119.6241,119.7628,119.2873,119.3963,23608.0
2023-10-30 12:20:00,120.53,120.54,120.27,120.35,14201.0,119.4062,119.4161,119.1486,119.2278,14201.0
2023-10-30 12:30:00,120.34,120.51,120.23,120.27,23421.0,119.2179,119.3864,119.109,119.1486,23421.0
2023-10-30 12:40:00,120.28,120.39,120.17,120.23,31375.0,119.1585,119.2675,119.0495,119.109,31375.0
2023-10-30 12:50:00,120.26,120.28,119.97,120.02,17227.0,119.1387,119.1585,118.8514,118.9009,17227.0
2023-10-30 13:00:00,120.02,120.16,119.92,120.02,17116.0,118.9009,119.0396,118.8019,118.9009,17116.0
2023-10-30 13:10:00,120.03,120.32,119.98,120.21,20193.0,118.9108,119.1981,118.8613,119.0892,20193.0
2023-10-30 13:20:00,120.26,120.59,120.1,120.59,13253.0,119.1387,119.4656,118.9802,119.4656,13253.0
2023-10-30 13:30:00,120.58,120.77,120.56,120.67,17006.0,119.4557,119.6439,119.4359,119.5449,17006.0
2023-10-30 13:40:00,120.71,120.97,120.67,120.84,34365.0,119.5845,119.8421,119.5449,119.7133,34365.0
2023-10-30 13:50:00,120.88,120.96,120.66,120.73,16614.0,119.7529,119.8322,119.535,119.6043,16614.0
2023-10-30 14:00:00,120.75,120.89,120.68,120.81,20287.0,119.6241,119.7628,119.5548,119.6836,20287.0
2023-10-30 14:10:00,120.83,120.92,120.8,120.87,14706.0,119.7034,119.7925,119.6737,119.743,14706.0
2023-10-30 14:20:00,120.84,121.04,120.82,121.01,12708.0,119.7133,119.9114,119.6935,119.8817,12708.0
2023-10-30 14:30:00,120.98,121.36,120.98,121.28,14851.0,119.852,120.2284,119.852,120.1492,14851.0
2023-10-30 14:40:00,121.3,121.31,121.2,121.26,13108.0,120.169,120.1789,120.0699,120.1294,13108.0
2023-10-30 14:50:00,121.21,121.37,121.21,121.3,17742.0,120.0798,120.2383,120.0798,120.169,17742.0
2023-10-30 15:00:00,121.31,121.49,121.25,121.39,17333.0,120.1789,120.3572,120.1195,120.2582,17333.0
2023-10-30 15:10:00,121.37,121.39,121.18,121.23,18137.0,120.2383,120.2582,120.0501,120.0996,18137.0
2023-10-30 15:20:00,121.26,121.4,121.21,121.29,24061.0,120.1294,120.2681,120.0798,120.1591,24061.0
2023-10-30 15:30:00,121.29,121.42,121.19,121.4,26916.0,120.1591,120.2879,120.06,120.2681,26916.0
2023-10-30 15:40:00,121.38,121.45,121.3,121.33,48383.0,120.2482,120.3176,120.169,120.1987,48383.0
2023-10-30 15:50:00,121.33,121.39,121.17,121.31,218402.0,120.1987,120.2582,120.0402,120.1789,218402.0
2023-10-31 09:30:00,121.68,123.02,121.63,122.95,44972.0,120.5454,121.873,120.4959,121.8036,44972.0
2023-10-31 09:40:00,122.95,123.19,122.86,122.89,14145.0,121.8036,122.0414,121.7144,121.7442,14145.0
2023-10-31 09:50:00,122.89,123.15,122.3,122.63,15838.0,121.7442,122.0017,121.1597,121.4866,15838.0
2023-10-31 10:00:00,122.54,123.28,122.48,123.14,50063.0,121.3974,122.1305,121.338,121.9918,50063.0
2023-10-31 10:10:00,123.16,123.79,123.15,123.79,38586.0,122.0116,122.6358,122.0017,122.6358,38586.0
2023-10-31 10:20:00,123.78,124.28,123.76,124.24,34004.0,122.6259,123.1212,122.6061,123.0816,34004.0
2023-10-31 10:30:00,124.27,124.36,124.06,124.08,51383.0,123.1113,123.2005,122.9033,122.9231,51383.0
2023-10-31 10:40:00,124.05,124.3,123.91,124.07,45299.0,122.8933,123.141,122.7547,122.9132,45299.0
2023-10-31 10:50:00,124.08,124.2,123.96,124.18,35638.0,122.9231,123.042,122.8042,123.0221,35638.0
2023-10-31 11:00:00,124.2,124.45,124.07,124.45,33096.0,123.042,123.2896,122.9132,123.2896,33096.0
2023-10-31 11:10:00,124.46,124.48,124.28,124.4,30599.0,123.2995,123.3193,123.1212,123.2401,30599.0
2023-10-31 11:20:00,124.43,124.45,124.21,124.22,11305.0,123.2698,123.2896,123.0519,123.0618,11305.0
2023-10-31 11:30:00,124.22,124.27,124.07,124.13,8988.0,123.0618,123.1113,122.9132,122.9726,8988.0
2023-10-31 11:40:00,124.12,124.14,123.93,123.94,21677.0,122.9627,122.9825,122.7745,122.7844,21677.0
2023-10-31 11:50:00,123.95,124.31,123.92,124.31,14766.0,122.7943,123.1509,122.7646,123.1509,14766.0
2023-10-31 12:00:00,124.33,124.34,124.03,124.03,7229.0,123.1707,123.1806,122.8735,122.8735,7229.0
2023-10-31 12:10:00,124.03,124.06,123.76,123.97,11837.0,122.8735,122.9033,122.6061,122.8141,11837.0
2023-10-31 12:20:00,123.93,124.09,123.88,123.94,8895.0,122.7745,122.933,122.7249,122.7844,8895.0
2023-10-31 12:30:00,123.94,124.14,123.84,124.04,25457.0,122.7844,122.9825,122.6853,122.8834,25457.0
2023-10-31 12:40:00,124.04,124.38,124.01,124.34,27302.0,122.8834,123.2203,122.8537,123.1806,27302.0
2023-10-31 12:50:00,124.31,124.34,124.25,124.32,8310.0,123.1509,123.1806,123.0915,123.1608,8310.0
2023-10-31 13:00:00,124.31,124.36,124.16,124.25,11516.0,123.1509,123.2005,123.0023,123.0915,11516.0
2023-10-31 13:10:00,124.22,124.26,124.09,124.18,12931.0,123.0618,123.1014,122.933,123.0221,12931.0
2023-10-31 13:20:00,124.18,124.23,124.11,124.18,7498.0,123.0221,123.0717,122.9528,123.0221,7498.0
2023-10-31 13:30:00,124.2,124.3,124.17,124.2,7452.0,123.042,123.141,123.0122,123.042,7452.0
2023-10-31 13:40:00,124.17,124.36,124.1,124.13,11463.0,123.0122,123.2005,122.9429,122.9726,11463.0
2023-10-31 13:50:00,124.12,124.18,124.09,124.12,17954.0,122.9627,123.0221,122.933,122.9627,17954.0
2023-10-31 14:00:00,124.13,124.17,124.04,124.06,8847.0,122.9726,123.0122,122.8834,122.9033,8847.0
2023-10-31 14:10:00,124.06,124.06,123.8,123.82,10785.0,122.9033,122.9033,122.6457,122.6655,10785.0
2023-10-31 14:20:00,123.79,123.87,123.74,123.74,10580.0,122.6358,122.715,122.5862,122.5862,10580.0
2023-10-31 14:30:00,123.74,123.77,123.67,123.68,8675.0,122.5862,122.616,122.5169,122.5268,8675.0
2023-10-31 14:40:00,123.68,123.81,123.62,123.79,12107.0,122.5268,122.6556,122.4674,122.6358,12107.0
2023-10-31 14:50:00,123.82,123.84,123.72,123.72,9459.0,122.6655,122.6853,122.5664,122.5664,9459.0
2023-10-31 15:00:00,123.76,123.83,123.73,123.83,18642.0,122.6061,122.6754,122.5763,122.6754,18642.0
2023-10-31 15:10:00,123.84,123.92,123.8,123.92,14519.0,122.6853,122.7646,122.6457,122.7646,14519.0
2023-10-31 15:20:00,123.93,124.0,123.82,124.0,15859.0,122.7745,122.8438,122.6655,122.8438,15859.0
2023-10-31 15:30:00,124.0,124.01,123.87,123.89,21824.0,122.8438,122.8537,122.715,122.7348,21824.0
2023-10-31 15:40:00,123.89,124.07,123.76,124.01,55080.0,122.7348,122.9132,122.6061,122.8537,55080.0
2023-10-31 15:50:00,124.02,124.02,123.74,123.81,176895.0,122.8636,122.8636,122.5862,122.6556,176895.0
2023-11-01 09:30:00,123.83,124.23,123.41,123.84,60261.0,122.6754,123.0717,122.2593,122.6853,60261.0
2023-11-01 09:40:00,123.89,123.89,123.31,123.68,9408.0,122.7348,122.7348,122.1602,122.5268,9408.0
2023-11-01 09:50:00,123.62,123.67,123.26,123.26,15299.0,122.4674,122.5169,122.1107,122.1107,15299.0
2023-11-01 10:00:00,123.51,123.73,123.31,123.57,20659.0,122.3584,122.5763,122.1602,122.4178,20659.0
2023-11-01 10:10:00,123.6,124.15,123.59,124.13,12014.0,122.4475,122.9924,122.4376,122.9726,12014.0
2023-11-01 10:20:00,124.16,124.51,124.13,124.21,20199.0,123.0023,123.3491,122.9726,123.0519,20199.0
2023-11-01 10:30:00,124.26,124.32,124.04,124.15,17875.0,123.1014,123.1608,122.8834,122.9924,17875.0
2023-11-01 10:40:00,124.14,124.3,124.05,124.22,22487.0,122.9825,123.141,122.8933,123.0618,22487.0
2023-11-01 10:50:00,124.24,124.39,124.16,124.38,25693.0,123.0816,123.2302,123.0023,123.2203,25693.0
2023-11-01 11:00:00,124.37,124.82,124.33,124.73,27497.0,123.2104,123.6562,123.1707,123.567,27497.0
2023-11-01 11:10:00,124.7,124.72,124.12,124.14,12897.0,123.5373,123.5571,122.9627,122.9825,12897.0
2023-11-01 11:20:00,124.06,124.08,123.78,124.03,13917.0,122.9033,122.9231,122.6259,122.8735,13917.0
2023-11-01 11:30:00,124.06,124.1,123.87,123.9,29330.0,122.9033,122.9429,122.715,122.7447,29330.0
2023-11-01 11:40:00,123.89,124.01,123.86,124.01,11886.0,122.7348,122.8537,122.7051,122.8537,11886.0
2023-11-01 11:50:00,123.99,124.03,123.86,123.92,8628.0,122.8339,122.8735,122.7051,122.7646,8628.0
2023-11-01 12:00:00,123.93,124.02,123.66,123.94,35855.0,122.7745,122.8636,122.507,122.7844,35855.0
2023-11-01 12:10:00,123.94,124.08,123.73,123.82,11537.0,122.7844,122.9231,122.5763,122.6655,11537.0
2023-11-01 12:20:00,123.81,123.85,123.71,123.77,6471.0,122.6556,122.6952,122.5565,122.616,6471.0
2023-11-01 12:30:00,123.78,123.82,123.6,123.76,14517.0,122.6259,122.6655,122.4475,122.6061,14517.0
2023-11-01 12:40:00,123.73,123.9,123.67,123.85,10534.0,122.5763,122.7447,122.5169,122.6952,10534.0
2023-11-01 12:50:00,123.89,123.89,123.58,123.59,5054.0,122.7348,122.7348,122.4277,122.4376,5054.0
2023-11-01 13:00:00,123.57,123.6,123.46,123.5,9542.0,122.4178,122.4475,122.3089,122.3485,9542.0
2023-11-01 13:10:00,123.51,123.63,123.46,123.46,9999.0,122.3584,122.4773,122.3089,122.3089,9999.0
2023-11-01 13:20:00,123.51,123.51,123.23,123.33,13919.0,122.3584,122.3584,122.081,122.1801,13919.0
2023-11-01 13:30:00,123.3,123.37,123.23,123.26,10772.0,122.1503,122.2197,122.081,122.1107,10772.0
2023-11-01 13:40:00,123.19,123.43,123.19,123.38,14800.0,122.0414,122.2791,122.0414,122.2296,14800.0
2023-11-01 13:50:00,123.36,123.41,123.28,123.28,21654.0,122.2098,122.2593,122.1305,122.1305,21654.0
2023-11-01 14:00:00,123.28,123.4,122.98,123.02,15924.0,122.1305,122.2494,121.8333,121.873,15924.0
2023-11-01 14:10:00,123.02,123.2,122.9,123.1,17721.0,121.873,122.0513,121.7541,121.9522,17721.0
2023-11-01 14:20:00,123.1,123.22,122.98,123.14,15573.0,121.9522,122.0711,121.8333,121.9918,15573.0
2023-11-01 14:30:00,123.22,123.37,122.88,122.89,66753.0,122.0711,122.2197,121.7343,121.7442,66753.0
2023-11-01 14:40:00,122.89,123.07,122.47,122.78,74181.0,121.7442,121.9225,121.3281,121.6352,74181.0
2023-11-01 14:50:00,122.79,123.33,122.78,123.19,24289.0,121.6451,122.1801,121.6352,122.0414,24289.0
2023-11-01 15:00:00,123.23,123.51,123.23,123.35,22721.0,122.081,122.3584,122.081,122.1999,22721.0
2023-11-01 15:10:00,123.37,123.63,123.32,123.57,29132.0,122.2197,122.4773,122.1702,122.4178,29132.0
2023-11-01 15:20:00,123.54,123.78,123.46,123.58,28257.0,122.3881,122.6259,122.3089,122.4277,28257.0
2023-11-01 15:30:00,123.58,123.86,123.56,123.79,43462.0,122.4277,122.7051,122.4079,122.6358,43462.0
2023-11-01 15:40:00,123.77,124.05,123.74,123.78,61615.0,122.616,122.8933,122.5862,122.6259,61615.0
2023-11-01 15:50:00,123.8,123.83,123.61,123.67,148312.0,122.6457,122.6754,122.4575,122.5169,148312.0
2023-11-02 09:30:00,129.97,130.88,127.1,127.55,238144.0,128.7582,129.6597,125.9149,126.3607,238144.0
2023-11-02 09:40:00,127.62,129.2,126.91,128.65,183965.0,126.4301,127.9953,125.7267,127.4505,183965.0
2023-11-02 09:50:00,128.8,129.62,128.12,129.62,75887.0,127.5991,128.4114,126.9254,128.4114,75887.0
2023-11-02 10:00:00,129.36,129.79,128.98,129.32,56903.0,128.1538,128.5798,127.7774,128.1142,56903.0
2023-11-02 10:10:00,129.25,129.86,129.13,129.76,47359.0,128.0449,128.6492,127.926,128.5501,47359.0
2023-11-02 10:20:00,129.71,130.16,129.64,129.66,61966.0,128.5006,128.9464,128.4312,128.451,61966.0
2023-11-02 10:30:00,129.72,130.44,129.54,130.34,79091.0,128.5105,129.2238,128.3322,129.1247,79091.0
2023-11-02 10:40:00,130.31,130.48,129.7,129.91,81512.0,129.095,129.2634,128.4907,128.6987,81512.0
2023-11-02 10:50:00,130.01,130.35,129.46,129.53,31349.0,128.7978,129.1346,128.2529,128.3223,31349.0
2023-11-02 11:00:00,129.52,129.59,129.11,129.34,31070.0,128.3123,128.3817,127.9062,128.134,31070.0
2023-11-02 11:10:00,129.34,129.46,128.14,128.57,147945.0,128.134,128.2529,126.9452,127.3712,147945.0
2023-11-02 11:20:00,128.63,128.88,128.14,128.37,40925.0,127.4306,127.6783,126.9452,127.1731,40925.0
2023-11-02 11:30:00,128.29,128.58,127.99,128.17,64624.0,127.0938,127.3811,126.7966,126.9749,64624.0
2023-11-02 11:40:00,128.19,128.56,128.19,128.29,25089.0,126.9947,127.3613,126.9947,127.0938,25089.0
2023-11-02 11:50:00,128.32,128.54,128.13,128.4,32249.0,127.1235,127.3415,126.9353,127.2028,32249.0
2023-11-02 12:00:00,128.37,128.56,128.09,128.34,27276.0,127.1731,127.3613,126.8957,127.1433,27276.0
2023-11-02 12:10:00,128.34,128.74,128.34,128.46,36783.0,127.1433,127.5396,127.1433,127.2622,36783.0
2023-11-02 12:20:00,128.44,128.96,128.26,128.43,45638.0,127.2424,127.7576,127.0641,127.2325,45638.0
2023-11-02 12:30:00,128.47,128.84,128.43,128.69,72521.0,127.2721,127.6387,127.2325,127.4901,72521.0
2023-11-02 12:40:00,128.74,129.3,128.7,129.11,27147.0,127.5396,128.0944,127.5,127.9062,27147.0
2023-11-02 12:50:00,129.08,129.8,129.07,129.6,18222.0,127.8764,128.5897,127.8665,128.3916,18222.0
2023-11-02 13:00:00,129.62,129.93,129.61,129.78,27841.0,128.4114,128.7185,128.4015,128.5699,27841.0
2023-11-02 13:10:00,129.8,129.93,129.76,129.88,12827.0,128.5897,128.7185,128.5501,128.669,12827.0
2023-11-02 13:20:00,129.88,129.88,129.48,129.58,18391.0,128.669,128.669,128.2727,128.3718,18391.0
2023-11-02 13:30:00,129.59,129.65,129.24,129.58,16627.0,128.3817,128.4411,128.035,128.3718,16627.0
2023-11-02 13:40:00,129.59,129.59,129.17,129.45,15569.0,128.3817,128.3817,127.9656,128.243,15569.0
2023-11-02 13:50:00,129.44,129.6,129.39,129.58,12809.0,128.2331,128.3916,128.1836,128.3718,12809.0
2023-11-02 14:00:00,129.61,129.76,129.48,129.59,16360.0,128.4015,128.5501,128.2727,128.3817,16360.0
2023-11-02 14:10:00,129.58,129.59,129.32,129.42,14468.0,128.3718,128.3817,128.1142,128.2133,14468.0
2023-11-02 14:20:00,129.37,129.37,129.17,129.17,13151.0,128.1637,128.1637,127.9656,127.9656,13151.0
2023-11-02 14:30:00,129.16,129.26,128.8,128.8,17424.0,127.9557,128.0548,127.5991,127.5991,17424.0
2023-11-02 14:40:00,128.85,128.96,128.65,128.81,22079.0,127.6486,127.7576,127.4505,127.609,22079.0
2023-11-02 14:50:00,128.76,128.9,128.74,128.84,18556.0,127.5594,127.6981,127.5396,127.6387,18556.0
2023-11-02 15:00:00,128.86,128.86,128.13,128.24,21682.0,127.6585,127.6585,126.9353,127.0443,21682.0
2023-11-02 15:10:00,128.25,128.25,127.93,128.0,27396.0,127.0542,127.0542,126.7372,126.8065,27396.0
2023-11-02 15:20:00,127.98,128.15,127.96,127.98,33567.0,126.7867,126.9551,126.7669,126.7867,33567.0
2023-11-02 15:30:00,127.98,128.23,127.94,128.09,88996.0,126.7867,127.0344,126.7471,126.8957,88996.0
2023-11-02 15:40:00,128.09,128.3,128.03,128.29,102345.0,126.8957,127.1037,126.8362,127.0938,102345.0
2023-11-02 15:50:00,128.31,128.44,128.03,128.31,272240.0,127.1136,127.2424,126.8362,127.1136,272240.0
2023-11-03 09:30:00,128.54,129.76,128.48,129.71,50189.0,127.3415,128.5501,127.282,128.5006,50189.0
2023-11-03 09:40:00,129.6,129.6,128.36,128.45,10630.0,128.3916,128.3916,127.1632,127.2523,10630.0
2023-11-03 09:50:00,128.44,128.45,127.66,127.68,19367.0,127.2424,127.2523,126.4697,126.4895,19367.0
2023-11-03 10:00:00,127.72,127.8,127.11,127.68,51165.0,126.5291,126.6084,125.9248,126.4895,51165.0
2023-11-03 10:10:00,127.75,128.35,127.72,128.35,30325.0,126.5589,127.1533,126.5291,127.1533,30325.0
2023-11-03 10:20:00,128.3,128.34,127.4,127.6,36094.0,127.1037,127.1433,126.2121,126.4102,36094.0
2023-11-03 10:30:00,127.55,127.57,126.93,126.96,22081.0,126.3607,126.3805,125.7465,125.7762,22081.0
2023-11-03 10:40:00,126.96,127.11,126.76,126.88,30415.0,125.7762,125.9248,125.5781,125.697,30415.0
2023-11-03 10:50:00,126.95,127.56,126.9,127.45,22936.0,125.7663,126.3706,125.7168,126.2616,22936.0
2023-11-03 11:00:00,127.51,128.24,127.47,128.13,23074.0,126.3211,127.0443,126.2815,126.9353,23074.0
2023-11-03 11:10:00,128.14,128.45,128.12,128.38,20849.0,126.9452,127.2523,126.9254,127.183,20849.0
2023-11-03 11:20:00,128.38,128.61,128.33,128.58,34220.0,127.183,127.4108,127.1334,127.3811,34220.0
2023-11-03 11:30:00,128.58,128.75,128.38,128.5,32293.0,127.3811,127.5495,127.183,127.3019,32293.0
2023-11-03 11:40:00,128.53,128.77,128.43,128.75,23742.0,127.3316,127.5693,127.2325,127.5495,23742.0
2023-11-03 11:50:00,128.78,128.87,128.61,128.62,13576.0,127.5792,127.6684,127.4108,127.4207,13576.0
2023-11-03 12:00:00,128.62,129.11,128.61,129.03,21225.0,127.4207,127.9062,127.4108,127.8269,21225.0
2023-11-03 12:10:00,129.01,129.01,128.79,128.88,17087.0,127.8071,127.8071,127.5892,127.6783,17087.0
2023-11-03 12:20:00,128.92,129.15,128.88,129.15,16761.0,127.7179,127.9458,127.6783,127.9458,16761.0
2023-11-03 12:30:00,129.13,129.32,129.13,129.31,18110.0,127.926,128.1142,127.926,128.1043,18110.0
2023-11-03 12:40:00,129.33,129.43,129.24,129.38,26680.0,128.1241,128.2232,128.035,128.1737,26680.0
2023-11-03 12:50:00,129.31,129.55,129.31,129.52,14428.0,128.1043,128.3421,128.1043,128.3123,14428.0
2023-11-03 13:00:00,129.55,129.7,129.47,129.65,36738.0,128.3421,128.4907,128.2628,128.4411,36738.0
2023-11-03 13:10:00,129.63,129.69,129.46,129.53,33733.0,128.4213,128.4808,128.2529,128.3223,33733.0
2023-11-03 13:20:00,129.53,129.56,129.06,129.09,29860.0,128.3223,128.352,127.8566,127.8864,29860.0
2023-11-03 13:30:00,129.11,129.2,128.89,129.1,28767.0,127.9062,127.9953,127.6882,127.8963,28767.0
2023-11-03 13:40:00,129.12,129.17,128.87,129.05,21069.0,127.9161,127.9656,127.6684,127.8467,21069.0
2023-11-03 13:50:00,129.11,129.12,128.89,129.0,15231.0,127.9062,127.9161,127.6882,127.7972,15231.0
2023-11-03 14:00:00,129.01,129.18,128.9,129.1,31424.0,127.8071,127.9755,127.6981,127.8963,31424.0
2023-11-03 14:10:00,129.06,129.11,128.72,128.74,19392.0,127.8566,127.9062,127.5198,127.5396,19392.0
2023-11-03 14:20:00,128.81,128.85,128.61,128.64,15670.0,127.609,127.6486,127.4108,127.4406,15670.0
2023-11-03 14:30:00,128.65,128.72,128.45,128.62,34240.0,127.4505,127.5198,127.2523,127.4207,34240.0
2023-11-03 14:40:00,128.62,128.64,128.41,128.47,31587.0,127.4207,127.4406,127.2127,127.2721,31587.0
2023-11-03 14:50:00,128.47,128.66,128.41,128.46,16556.0,127.2721,127.4604,127.2127,127.2622,16556.0
2023-11-03 15:00:00,128.5,128.93,128.49,128.91,45027.0,127.3019,127.7278,127.292,127.708,45027.0
2023-11-03 15:10:00,128.89,129.13,128.88,128.97,19134.0,127.6882,127.926,127.6783,127.7675,19134.0
2023-11-03 15:20:00,129.0,129.08,128.9,129.06,18468.0,127.7972,127.8764,127.6981,127.8566,18468.0
2023-11-03 15:30:00,129.07,129.19,129.0,129.11,29333.0,127.8665,127.9854,127.7972,127.9062,29333.0
2023-11-03 15:40:00,129.13,129.27,129.09,129.12,25732.0,127.926,128.0647,127.8864,127.9161,25732.0
2023-11-03 15:50:00,129.08,129.67,129.06,129.51,210695.0,127.8764,128.4609,127.8566,128.3024,210695.0
2023-11-06 09:30:00,129.58,129.99,129.15,129.9,52339.0,128.3718,128.778,127.9458,128.6888,52339.0
2023-11-06 09:40:00,129.83,129.92,129.11,129.14,10140.0,128.6195,128.7086,127.9062,127.9359,10140.0
2023-11-06 09:50:00,129.1,129.38,128.92,129.26,13025.0,127.8963,128.1737,127.7179,128.0548,13025.0
2023-11-06 10:00:00,129.32,129.35,128.81,128.82,13276.0,128.1142,128.1439,127.609,127.6189,13276.0
2023-11-06 10:10:00,128.85,129.16,128.68,129.14,10466.0,127.6486,127.9557,127.4802,127.9359,10466.0
2023-11-06 10:20:00,129.13,129.15,128.87,129.0,16390.0,127.926,127.9458,127.6684,127.7972,16390.0
2023-11-06 10:30:00,129.0,129.03,128.66,128.78,17158.0,127.7972,127.8269,127.4604,127.5792,17158.0
2023-11-06 10:40:00,128.78,128.91,128.48,128.51,14269.0,127.5792,127.708,127.282,127.3118,14269.0
2023-11-06 10:50:00,128.52,128.72,128.51,128.72,13616.0,127.3217,127.5198,127.3118,127.5198,13616.0
2023-11-06 11:00:00,128.72,129.09,128.72,129.09,15355.0,127.5198,127.8864,127.5198,127.8864,15355.0
2023-11-06 11:10:00,129.09,129.1,128.82,128.93,12394.0,127.8864,127.8963,127.6189,127.7278,12394.0
2023-11-06 11:20:00,128.88,128.93,128.67,128.71,9701.0,127.6783,127.7278,127.4703,127.5099,9701.0
2023-11-06 11:30:00,128.71,128.91,128.67,128.88,11635.0,127.5099,127.708,127.4703,127.6783,11635.0
2023-11-06 11:40:00,128.86,129.0,128.77,129.0,8553.0,127.6585,127.7972,127.5693,127.7972,8553.0
2023-11-06 11:50:00,129.03,129.04,128.93,128.96,8253.0,127.8269,127.8368,127.7278,127.7576,8253.0
2023-11-06 12:00:00,128.97,129.19,128.94,129.15,10487.0,127.7675,127.9854,127.7378,127.9458,10487.0
2023-11-06 12:10:00,129.18,129.25,129.09,129.23,8740.0,127.9755,128.0449,127.8864,128.0251,8740.0
2023-11-06 12:20:00,129.23,129.35,129.18,129.31,8447.0,128.0251,128.1439,127.9755,128.1043,8447.0
2023-11-06 12:30:00,129.31,129.33,129.03,129.09,7718.0,128.1043,128.1241,127.8269,127.8864,7718.0
2023-11-06 12:40:00,129.06,129.08,128.98,129.0,5874.0,127.8566,127.8764,127.7774,127.7972,5874.0
2023-11-06 12:50:00,128.98,129.08,128.88,129.0,6767.0,127.7774,127.8764,127.6783,127.7972,6767.0
2023-11-06 13:00:00,128.98,129.02,128.75,128.85,8364.0,127.7774,127.817,127.5495,127.6486,8364.0
2023-11-06 13:10:00,128.88,128.95,128.77,128.8,6873.0,127.6783,127.7477,127.5693,127.5991,6873.0
2023-11-06 13:20:00,128.8,128.84,128.65,128.66,7804.0,127.5991,127.6387,127.4505,127.4604,7804.0
2023-11-06 13:30:00,128.65,128.85,128.64,128.7,14883.0,127.4505,127.6486,127.4406,127.5,14883.0
2023-11-06 13:40:00,128.64,128.66,128.3,128.33,6302.0,127.4406,127.4604,127.1037,127.1334,6302.0
2023-11-06 13:50:00,128.32,128.49,128.31,128.36,11643.0,127.1235,127.292,127.1136,127.1632,11643.0
2023-11-06 14:00:00,128.39,128.46,128.24,128.24,11713.0,127.1929,127.2622,127.0443,127.0443,11713.0
2023-11-06 14:10:00,128.23,128.36,128.22,128.32,9509.0,127.0344,127.1632,127.0245,127.1235,9509.0
2023-11-06 14:20:00,128.31,128.39,128.21,128.28,10075.0,127.1136,127.1929,127.0146,127.0839,10075.0
2023-11-06 14:30:00,128.29,128.71,128.27,128.71,8057.0,127.0938,127.5099,127.074,127.5099,8057.0
2023-11-06 14:40:00,128.71,128.85,128.67,128.67,8692.0,127.5099,127.6486,127.4703,127.4703,8692.0
2023-11-06 14:50:00,128.68,128.78,128.66,128.69,10595.0,127.4802,127.5792,127.4604,127.4901,10595.0
2023-11-06 15:00:00,128.71,128.72,128.59,128.68,14810.0,127.5099,127.5198,127.391,127.4802,14810.0
2023-11-06 15:10:00,128.71,128.88,128.7,128.81,9382.0,127.5099,127.6783,127.5,127.609,9382.0
2023-11-06 15:20:00,128.82,128.9,128.77,128.88,14017.0,127.6189,127.6981,127.5693,127.6783,14017.0
2023-11-06 15:30:00,128.9,128.96,128.75,128.96,14186.0,127.6981,127.7576,127.5495,127.7576,14186.0
2023-11-06 15:40:00,129.0,129.17,128.98,129.12,33380.0,127.7972,127.9656,127.7774,127.9161,33380.0
2023-11-06 15:50:00,129.14,129.4,129.07,129.31,129252.0,127.9359,128.1935,127.8665,128.1043,129252.0
2023-11-07 09:30:00,130.09,130.54,129.71,130.37,62616.0,128.877,129.3228,128.5006,129.1544,62616.0
2023-11-07 09:40:00,130.3,130.94,130.23,130.39,27261.0,129.0851,129.7191,129.0157,129.1742,27261.0
2023-11-07 09:50:00,130.38,130.96,130.38,130.93,22232.0,129.1643,129.7389,129.1643,129.7092,22232.0
2023-11-07 10:00:00,130.92,131.01,130.69,130.91,31285.0,129.6993,129.7885,129.4714,129.6894,31285.0
2023-11-07 10:10:00,130.95,131.01,130.87,130.96,25896.0,129.729,129.7885,129.6498,129.7389,25896.0
2023-11-07 10:20:00,130.93,131.01,130.84,130.98,21100.0,129.7092,129.7885,129.62,129.7587,21100.0
2023-11-07 10:30:00,130.96,131.2,130.91,131.11,30595.0,129.7389,129.9767,129.6894,129.8875,30595.0
2023-11-07 10:40:00,131.11,131.16,130.91,131.03,17523.0,129.8875,129.9371,129.6894,129.8083,17523.0
2023-11-07 10:50:00,131.04,131.11,130.93,131.05,16716.0,129.8182,129.8875,129.7092,129.8281,16716.0
2023-11-07 11:00:00,131.05,131.07,130.95,130.99,17997.0,129.8281,129.8479,129.729,129.7686,17997.0
2023-11-07 11:10:00,130.99,131.1,130.58,130.59,18311.0,129.7686,129.8776,129.3625,129.3724,18311.0
2023-11-07 11:20:00,130.55,130.75,130.15,130.15,20045.0,129.3327,129.5309,128.9365,128.9365,20045.0
2023-11-07 11:30:00,130.13,130.57,130.01,130.51,18113.0,128.9167,129.3526,128.7978,129.2931,18113.0
2023-11-07 11:40:00,130.51,130.7,130.41,130.62,7094.0,129.2931,129.4813,129.194,129.4021,7094.0
2023-11-07 11:50:00,130.62,130.77,130.55,130.66,9321.0,129.4021,129.5507,129.3327,129.4417,9321.0
2023-11-07 12:00:00,130.65,130.68,130.53,130.53,8099.0,129.4318,129.4615,129.3129,129.3129,8099.0
2023-11-07 12:10:00,130.48,130.52,130.13,130.35,13710.0,129.2634,129.303,128.9167,129.1346,13710.0
2023-11-07 12:20:00,130.3,130.43,130.22,130.25,5672.0,129.0851,129.2139,129.0058,129.0355,5672.0
2023-11-07 12:30:00,130.25,130.25,130.09,130.2,4304.0,129.0355,129.0355,128.877,128.986,4304.0
2023-11-07 12:40:00,130.16,130.31,130.01,130.19,9802.0,128.9464,129.095,128.7978,128.9761,9802.0
2023-11-07 12:50:00,130.24,130.45,130.24,130.39,6001.0,129.0256,129.2337,129.0256,129.1742,6001.0
2023-11-07 13:00:00,130.42,130.52,130.32,130.4,23764.0,129.204,129.303,129.1049,129.1841,23764.0
2023-11-07 13:10:00,130.43,130.52,130.31,130.47,8451.0,129.2139,129.303,129.095,129.2535,8451.0
2023-11-07 13:20:00,130.45,130.6,130.37,130.51,24982.0,129.2337,129.3823,129.1544,129.2931,24982.0
2023-11-07 13:30:00,130.51,130.51,130.24,130.36,13575.0,129.2931,129.2931,129.0256,129.1445,13575.0
2023-11-07 13:40:00,130.36,130.58,130.28,130.53,29638.0,129.1445,129.3625,129.0653,129.3129,29638.0
2023-11-07 13:50:00,130.53,130.53,130.3,130.37,10019.0,129.3129,129.3129,129.0851,129.1544,10019.0
2023-11-07 14:00:00,130.33,130.39,130.17,130.17,5736.0,129.1148,129.1742,128.9563,128.9563,5736.0
2023-11-07 14:10:00,130.17,130.26,130.14,130.24,4179.0,128.9563,129.0454,128.9266,129.0256,4179.0
2023-11-07 14:20:00,130.22,130.23,130.09,130.13,7851.0,129.0058,129.0157,128.877,128.9167,7851.0
2023-11-07 14:30:00,130.1,130.12,130.0,130.04,8579.0,128.8869,128.9068,128.7879,128.8275,8579.0
2023-11-07 14:40:00,130.06,130.07,129.95,129.98,7447.0,128.8473,128.8572,128.7383,128.7681,7447.0
2023-11-07 14:50:00,129.98,130.04,129.95,130.04,8464.0,128.7681,128.8275,128.7383,128.8275,8464.0
2023-11-07 15:00:00,130.04,130.08,129.99,130.01,6962.0,128.8275,128.8671,128.778,128.7978,6962.0
2023-11-07 15:10:00,130.04,130.19,129.95,130.06,10363.0,128.8275,128.9761,128.7383,128.8473,10363.0
2023-11-07 15:20:00,130.06,130.1,129.99,130.01,12131.0,128.8473,128.8869,128.778,128.7978,12131.0
2023-11-07 15:30:00,130.01,130.03,129.95,130.02,14356.0,128.7978,128.8176,128.7383,128.8077,14356.0
2023-11-07 15:40:00,130.01,130.09,129.87,129.88,21405.0,128.7978,128.877,128.6591,128.669,21405.0
2023-11-07 15:50:00,129.9,129.93,129.57,129.72,101393.0,128.6888,128.7185,128.3619,128.5105,101393.0
2023-11-08 09:30:00,130.47,130.83,129.99,130.6,70528.0,129.2535,129.6101,128.778,129.3823,70528.0
2023-11-08 09:40:00,130.59,130.64,129.97,130.52,43657.0,129.3724,129.4219,128.7582,129.303,43657.0
2023-11-08 09:50:00,130.57,130.75,130.35,130.4,13454.0,129.3526,129.5309,129.1346,129.1841,13454.0
2023-11-08 10:00:00,130.4,130.92,130.32,130.66,41287.0,129.1841,129.6993,129.1049,129.4417,41287.0
2023-11-08 10:10:00,130.7,130.96,130.44,130.49,25717.0,129.4813,129.7389,129.2238,129.2733,25717.0
2023-11-08 10:20:00,130.46,130.69,130.27,130.27,24516.0,129.2436,129.4714,129.0554,129.0554,24516.0
2023-11-08 10:30:00,130.31,130.74,130.27,130.4,15654.0,129.095,129.521,129.0554,129.1841,15654.0
2023-11-08 10:40:00,130.41,130.7,130.31,130.38,16373.0,129.194,129.4813,129.095,129.1643,16373.0
2023-11-08 10:50:00,130.33,130.52,130.23,130.4,13991.0,129.1148,129.303,129.0157,129.1841,13991.0
2023-11-08 11:00:00,130.46,130.56,130.39,130.54,12558.0,129.2436,129.3426,129.1742,129.3228,12558.0
2023-11-08 11:10:00,130.54,130.79,130.51,130.78,9492.0,129.3228,129.5705,129.2931,129.5606,9492.0
2023-11-08 11:20:00,130.76,130.76,130.55,130.68,10176.0,129.5408,129.5408,129.3327,129.4615,10176.0
2023-11-08 11:30:00,130.64,130.83,130.59,130.78,14060.0,129.4219,129.6101,129.3724,129.5606,14060.0
2023-11-08 11:40:00,130.79,130.8,130.29,130.29,6492.0,129.5705,129.5804,129.0752,129.0752,6492.0
2023-11-08 11:50:00,130.32,130.61,130.32,130.5,7443.0,129.1049,129.3922,129.1049,129.2832,7443.0
2023-11-08 12:00:00,130.47,130.51,130.32,130.34,15262.0,129.2535,129.2931,129.1049,129.1247,15262.0
2023-11-08 12:10:00,130.32,130.43,130.15,130.33,12218.0,129.1049,129.2139,128.9365,129.1148,12218.0
2023-11-08 12:20:00,130.3,130.33,130.08,130.25,61927.0,129.0851,129.1148,128.8671,129.0355,61927.0
2023-11-08 12:30:00,130.23,130.44,130.0,130.36,20384.0,129.0157,129.2238,128.7879,129.1445,20384.0
2023-11-08 12:40:00,130.33,130.48,130.29,130.36,16778.0,129.1148,129.2634,129.0752,129.1445,16778.0
2023-11-08 12:50:00,130.38,130.46,130.28,130.4,11845.0,129.1643,129.2436,129.0653,129.1841,11845.0
2023-11-08 13:00:00,130.4,130.44,130.25,130.36,15184.0,129.1841,129.2238,129.0355,129.1445,15184.0
2023-11-08 13:10:00,130.35,130.38,130.05,130.07,8737.0,129.1346,129.1643,128.8374,128.8572,8737.0
2023-11-08 13:20:00,130.04,130.25,129.99,130.23,13942.0,128.8275,129.0355,128.778,129.0157,13942.0
2023-11-08 13:30:00,130.24,130.33,130.14,130.24,28556.0,129.0256,129.1148,128.9266,129.0256,28556.0
2023-11-08 13:40:00,130.22,130.46,130.16,130.41,16528.0,129.0058,129.2436,128.9464,129.194,16528.0
2023-11-08 13:50:00,130.44,130.48,130.37,130.45,24177.0,129.2238,129.2634,129.1544,129.2337,24177.0
2023-11-08 14:00:00,130.43,130.56,130.28,130.55,20133.0,129.2139,129.3426,129.0653,129.3327,20133.0
2023-11-08 14:10:00,130.55,130.63,130.52,130.56,15403.0,129.3327,129.412,129.303,129.3426,15403.0
2023-11-08 14:20:00,130.56,130.9,130.55,130.88,25386.0,129.3426,129.6795,129.3327,129.6597,25386.0
2023-11-08 14:30:00,130.87,130.93,130.7,130.83,15185.0,129.6498,129.7092,129.4813,129.6101,15185.0
2023-11-08 14:40:00,130.85,131.0,130.75,130.8,42207.0,129.6299,129.7785,129.5309,129.5804,42207.0
2023-11-08 14:50:00,130.8,130.91,130.8,130.84,14404.0,129.5804,129.6894,129.5804,129.62,14404.0
2023-11-08 15:00:00,130.83,131.01,130.81,130.99,20548.0,129.6101,129.7885,129.5903,129.7686,20548.0
2023-11-08 15:10:00,130.99,131.03,130.85,131.0,24156.0,129.7686,129.8083,129.6299,129.7785,24156.0
2023-11-08 15:20:00,131.0,131.0,130.71,130.74,37617.0,129.7785,129.7785,129.4913,129.521,37617.0
2023-11-08 15:30:00,130.73,130.82,130.66,130.72,28822.0,129.5111,129.6002,129.4417,129.5012,28822.0
2023-11-08 15:40:00,130.75,131.11,130.73,130.88,61852.0,129.5309,129.8875,129.5111,129.6597,61852.0
2023-11-08 15:50:00,130.87,131.18,130.57,130.74,161616.0,129.6498,129.9569,129.3526,129.521,161616.0
2023-11-09 09:30:00,131.5,131.71,131.08,131.58,34413.0,130.2739,130.4819,129.8578,130.3531,34413.0
2023-11-09 09:40:00,131.5,131.54,130.99,131.39,20700.0,130.2739,130.3135,129.7686,130.1649,20700.0
2023-11-09 09:50:00,131.37,131.65,131.23,131.61,22048.0,130.1451,130.4225,130.0064,130.3829,22048.0
2023-11-09 10:00:00,131.61,131.66,131.27,131.39,38853.0,130.3829,130.4324,130.046,130.1649,38853.0
2023-11-09 10:10:00,131.43,131.9,131.33,131.77,24538.0,130.2045,130.6702,130.1055,130.5414,24538.0
2023-11-09 10:20:00,131.77,131.92,131.69,131.8,13085.0,130.5414,130.69,130.4621,130.5711,13085.0
2023-11-09 10:30:00,131.78,132.0,131.69,131.91,25226.0,130.5513,130.7692,130.4621,130.6801,25226.0
2023-11-09 10:40:00,131.88,131.93,131.73,131.87,19331.0,130.6503,130.6999,130.5017,130.6404,19331.0
2023-11-09 10:50:00,131.83,132.12,131.81,132.08,22165.0,130.6008,130.8881,130.581,130.8485,22165.0
2023-11-09 11:00:00,132.04,132.41,132.04,132.39,12186.0,130.8088,131.1754,130.8088,131.1556,12186.0
2023-11-09 11:10:00,132.41,132.41,132.08,132.13,18565.0,131.1754,131.1754,130.8485,130.898,18565.0
2023-11-09 11:20:00,132.12,132.29,132.04,132.15,24165.0,130.8881,131.0565,130.8088,130.9178,24165.0
2023-11-09 11:30:00,132.17,132.19,131.99,132.02,45240.0,130.9376,130.9575,130.7593,130.789,45240.0
2023-11-09 11:40:00,132.06,132.19,131.93,132.14,15519.0,130.8287,130.9575,130.6999,130.9079,15519.0
2023-11-09 11:50:00,132.15,132.39,132.13,132.3,59713.0,130.9178,131.1556,130.898,131.0664,59713.0
2023-11-09 12:00:00,132.32,132.32,132.04,132.2,16928.0,131.0862,131.0862,130.8088,130.9674,16928.0
2023-11-09 12:10:00,132.2,132.23,131.84,132.1,14678.0,130.9674,130.9971,130.6107,130.8683,14678.0
2023-11-09 12:20:00,132.06,132.07,131.87,131.88,8773.0,130.8287,130.8386,130.6404,130.6503,8773.0
2023-11-09 12:30:00,131.88,132.1,131.87,132.02,8090.0,130.6503,130.8683,130.6404,130.789,8090.0
2023-11-09 12:40:00,132.02,132.11,131.96,132.03,8038.0,130.789,130.8782,130.7296,130.7989,8038.0
2023-11-09 12:50:00,132.06,132.09,131.95,132.02,7022.0,130.8287,130.8584,130.7197,130.789,7022.0
2023-11-09 13:00:00,132.0,132.01,131.29,131.4,12218.0,130.7692,130.7791,130.0658,130.1748,12218.0
2023-11-09 13:10:00,131.41,131.79,131.32,131.54,34130.0,130.1847,130.5612,130.0956,130.3135,34130.0
2023-11-09 13:20:00,131.5,131.8,131.5,131.8,15847.0,130.2739,130.5711,130.2739,130.5711,15847.0
2023-11-09 13:30:00,131.78,131.86,131.67,131.77,26732.0,130.5513,130.6305,130.4423,130.5414,26732.0
2023-11-09 13:40:00,131.75,131.75,131.47,131.53,28634.0,130.5216,130.5216,130.2442,130.3036,28634.0
2023-11-09 13:50:00,131.51,131.68,131.46,131.5,14552.0,130.2838,130.4522,130.2343,130.2739,14552.0
2023-11-09 14:00:00,131.5,131.5,131.09,131.28,10213.0,130.2739,130.2739,129.8677,130.0559,10213.0
2023-11-09 14:10:00,131.28,131.46,131.18,131.18,9066.0,130.0559,130.2343,129.9569,129.9569,9066.0
2023-11-09 14:20:00,131.21,131.38,131.21,131.36,8278.0,129.9866,130.155,129.9866,130.1352,8278.0
2023-11-09 14:30:00,131.35,131.59,131.22,131.32,17966.0,130.1253,130.363,129.9965,130.0956,17966.0
2023-11-09 14:40:00,131.31,131.34,131.12,131.18,15444.0,130.0857,130.1154,129.8974,129.9569,15444.0
2023-11-09 14:50:00,131.18,131.18,130.98,131.03,12317.0,129.9569,129.9569,129.7587,129.8083,12317.0
2023-11-09 15:00:00,131.03,131.1,130.9,130.99,16139.0,129.8083,129.8776,129.6795,129.7686,16139.0
2023-11-09 15:10:00,130.99,131.04,130.75,130.8,27197.0,129.7686,129.8182,129.5309,129.5804,27197.0
2023-11-09 15:20:00,130.8,130.93,130.77,130.84,23880.0,129.5804,129.7092,129.5507,129.62,23880.0
2023-11-09 15:30:00,130.84,130.99,130.82,130.88,37586.0,129.62,129.7686,129.6002,129.6597,37586.0
2023-11-09 15:40:00,130.86,131.0,130.82,130.85,25586.0,129.6399,129.7785,129.6002,129.6299,25586.0
2023-11-09 15:50:00,130.83,131.32,130.83,131.3,119458.0,129.6101,130.0956,129.6101,130.0757,119458.0
2023-11-10 09:30:00,132.13,132.26,131.36,131.52,44078.0,130.898,131.0268,130.1352,130.2937,44078.0
2023-11-10 09:40:00,131.62,132.28,131.52,132.15,57985.0,130.3928,131.0466,130.2937,130.9178,57985.0
2023-11-10 09:50:00,132.15,132.31,132.1,132.24,18943.0,130.9178,131.0763,130.8683,131.007,18943.0
2023-11-10 10:00:00,132.19,132.27,131.76,131.83,34273.0,130.9575,131.0367,130.5315,130.6008,34273.0
2023-11-10 10:10:00,131.82,132.09,131.77,132.03,20133.0,130.5909,130.8584,130.5414,130.7989,20133.0
2023-11-10 10:20:00,132.03,132.14,131.75,131.77,17903.0,130.7989,130.9079,130.5216,130.5414,17903.0
2023-11-10 10:30:00,131.78,131.97,131.7,131.78,39670.0,130.5513,130.7395,130.472,130.5513,39670.0
2023-11-10 10:40:00,131.78,131.88,131.67,131.72,23007.0,130.5513,130.6503,130.4423,130.4918,23007.0
2023-11-10 10:50:00,131.68,131.72,131.51,131.66,32868.0,130.4522,130.4918,130.2838,130.4324,32868.0
2023-11-10 11:00:00,131.69,132.15,131.67,132.15,36764.0,130.4621,130.9178,130.4423,130.9178,36764.0
2023-11-10 11:10:00,132.14,132.39,132.08,132.33,26761.0,130.9079,131.1556,130.8485,131.0961,26761.0
2023-11-10 11:20:00,132.39,132.57,132.31,132.55,40463.0,131.1556,131.3339,131.0763,131.3141,40463.0
2023-11-10 11:30:00,132.56,132.58,132.32,132.4,31130.0,131.324,131.3438,131.0862,131.1655,31130.0
2023-11-10 11:40:00,132.43,132.6,132.36,132.6,19048.0,131.1952,131.3636,131.1259,131.3636,19048.0
2023-11-10 11:50:00,132.53,132.76,132.53,132.73,18841.0,131.2943,131.5221,131.2943,131.4924,18841.0
2023-11-10 12:00:00,132.76,132.92,132.74,132.82,24204.0,131.5221,131.6806,131.5023,131.5816,24204.0
2023-11-10 12:10:00,132.84,132.91,132.81,132.83,30410.0,131.6014,131.6707,131.5717,131.5915,30410.0
2023-11-10 12:20:00,132.84,132.87,132.7,132.71,32797.0,131.6014,131.6311,131.4627,131.4726,32797.0
2023-11-10 12:30:00,132.7,132.87,132.66,132.87,19043.0,131.4627,131.6311,131.4231,131.6311,19043.0
2023-11-10 12:40:00,132.84,133.0,132.8,132.97,32668.0,131.6014,131.7599,131.5618,131.7302,32668.0
2023-11-10 12:50:00,132.97,133.06,132.89,132.95,27518.0,131.7302,131.8193,131.6509,131.7104,27518.0
2023-11-10 13:00:00,132.95,133.02,132.86,132.88,22928.0,131.7104,131.7797,131.6212,131.641,22928.0
2023-11-10 13:10:00,132.85,132.9,132.63,132.75,45552.0,131.6113,131.6608,131.3933,131.5122,45552.0
2023-11-10 13:20:00,132.75,133.06,132.72,132.97,42410.0,131.5122,131.8193,131.4825,131.7302,42410.0
2023-11-10 13:30:00,132.94,133.05,132.88,133.03,28068.0,131.7005,131.8094,131.641,131.7896,28068.0
2023-11-10 13:40:00,133.02,133.19,133.01,133.18,20558.0,131.7797,131.9481,131.7698,131.9382,20558.0
2023-11-10 13:50:00,133.17,133.19,133.05,133.12,37072.0,131.9283,131.9481,131.8094,131.8788,37072.0
2023-11-10 14:00:00,133.11,133.16,133.02,133.04,25754.0,131.8689,131.9184,131.7797,131.7995,25754.0
2023-11-10 14:10:00,133.04,133.07,132.87,132.91,51945.0,131.7995,131.8292,131.6311,131.6707,51945.0
2023-11-10 14:20:00,132.89,132.97,132.83,132.9,21877.0,131.6509,131.7302,131.5915,131.6608,21877.0
2023-11-10 14:30:00,132.89,132.91,132.67,132.73,33125.0,131.6509,131.6707,131.433,131.4924,33125.0
2023-11-10 14:40:00,132.73,132.77,132.57,132.57,21824.0,131.4924,131.532,131.3339,131.3339,21824.0
2023-11-10 14:50:00,132.59,132.62,132.32,132.38,17897.0,131.3537,131.3834,131.0862,131.1457,17897.0
2023-11-10 15:00:00,132.35,132.38,132.31,132.34,8187.0,131.116,131.1457,131.0763,131.1061,8187.0
2023-11-10 15:10:00,132.38,132.39,132.29,132.38,12792.0,131.1457,131.1556,131.0565,131.1457,12792.0
2023-11-10 15:20:00,132.39,132.58,132.36,132.49,26792.0,131.1556,131.3438,131.1259,131.2547,26792.0
2023-11-10 15:30:00,132.5,132.56,132.46,132.5,15234.0,131.2646,131.324,131.2249,131.2646,15234.0
2023-11-10 15:40:00,132.5,132.7,132.44,132.61,32866.0,131.2646,131.4627,131.2051,131.3735,32866.0
2023-11-10 15:50:00,132.6,132.84,132.59,132.78,123721.0,131.3636,131.6014,131.3537,131.542,123721.0
2023-11-13 09:30:00,131.85,132.89,131.85,132.15,44430.0,130.6206,131.6509,130.6206,130.9178,44430.0
2023-11-13 09:40:00,132.25,132.56,132.04,132.24,24484.0,131.0169,131.324,130.8088,131.007,24484.0
2023-11-13 09:50:00,132.28,132.89,132.28,132.78,14169.0,131.0466,131.6509,131.0466,131.542,14169.0
2023-11-13 10:00:00,132.8,133.39,132.72,133.33,23506.0,131.5618,132.1463,131.4825,132.0868,23506.0
2023-11-13 10:10:00,133.29,133.5,133.18,133.43,32276.0,132.0472,132.2552,131.9382,132.1859,32276.0
2023-11-13 10:20:00,133.42,133.52,133.14,133.23,20898.0,132.176,132.2751,131.8986,131.9878,20898.0
2023-11-13 10:30:00,133.27,133.29,133.03,133.17,12425.0,132.0274,132.0472,131.7896,131.9283,12425.0
2023-11-13 10:40:00,133.17,133.21,133.04,133.12,10241.0,131.9283,131.9679,131.7995,131.8788,10241.0
2023-11-13 10:50:00,133.14,133.47,133.13,133.47,10972.0,131.8986,132.2255,131.8887,132.2255,10972.0
2023-11-13 11:00:00,133.5,133.61,133.33,133.36,14156.0,132.2552,132.3642,132.0868,132.1165,14156.0
2023-11-13 11:10:00,133.35,133.58,133.19,133.23,16270.0,132.1066,132.3345,131.9481,131.9878,16270.0
2023-11-13 11:20:00,133.26,133.44,133.16,133.16,11375.0,132.0175,132.1958,131.9184,131.9184,11375.0
2023-11-13 11:30:00,133.17,133.27,132.98,132.99,11805.0,131.9283,132.0274,131.7401,131.75,11805.0
2023-11-13 11:40:00,132.99,133.22,132.97,133.15,11707.0,131.75,131.9778,131.7302,131.9085,11707.0
2023-11-13 11:50:00,133.11,133.26,133.09,133.25,6397.0,131.8689,132.0175,131.8491,132.0076,6397.0
2023-11-13 12:00:00,133.29,133.31,133.08,133.18,8889.0,132.0472,132.067,131.8392,131.9382,8889.0
2023-11-13 12:10:00,133.11,133.18,132.97,133.03,10096.0,131.8689,131.9382,131.7302,131.7896,10096.0
2023-11-13 12:20:00,133.16,133.16,132.94,132.99,9121.0,131.9184,131.9184,131.7005,131.75,9121.0
2023-11-13 12:30:00,132.99,133.08,132.92,133.08,5608.0,131.75,131.8392,131.6806,131.8392,5608.0
2023-11-13 12:40:00,133.08,133.12,132.88,132.92,5607.0,131.8392,131.8788,131.641,131.6806,5607.0
2023-11-13 12:50:00,132.93,132.96,132.87,132.9,9727.0,131.6906,131.7203,131.6311,131.6608,9727.0
2023-11-13 13:00:00,132.91,132.93,132.71,132.71,8587.0,131.6707,131.6906,131.4726,131.4726,8587.0
2023-11-13 13:10:00,132.73,132.77,132.69,132.7,6976.0,131.4924,131.532,131.4528,131.4627,6976.0
2023-11-13 13:20:00,132.69,132.73,132.62,132.72,11474.0,131.4528,131.4924,131.3834,131.4825,11474.0
2023-11-13 13:30:00,132.7,132.71,132.6,132.67,6807.0,131.4627,131.4726,131.3636,131.433,6807.0
2023-11-13 13:40:00,132.67,132.98,132.66,132.92,12301.0,131.433,131.7401,131.4231,131.6806,12301.0
2023-11-13 13:50:00,132.92,132.96,132.75,132.82,12893.0,131.6806,131.7203,131.5122,131.5816,12893.0
2023-11-13 14:00:00,132.81,132.86,132.72,132.86,6943.0,131.5717,131.6212,131.4825,131.6212,6943.0
2023-11-13 14:10:00,132.85,132.94,132.74,132.74,6778.0,131.6113,131.7005,131.5023,131.5023,6778.0
2023-11-13 14:20:00,132.74,132.85,132.7,132.85,7191.0,131.5023,131.6113,131.4627,131.6113,7191.0
2023-11-13 14:30:00,132.88,132.9,132.8,132.8,8642.0,131.641,131.6608,131.5618,131.5618,8642.0
2023-11-13 14:40:00,132.81,132.96,132.79,132.91,12571.0,131.5717,131.7203,131.5519,131.6707,12571.0
2023-11-13 14:50:00,132.91,132.91,132.78,132.82,4873.0,131.6707,131.6707,131.542,131.5816,4873.0
2023-11-13 15:00:00,132.82,132.82,132.64,132.69,17544.0,131.5816,131.5816,131.4033,131.4528,17544.0
2023-11-13 15:10:00,132.67,132.69,132.59,132.67,10104.0,131.433,131.4528,131.3537,131.433,10104.0
2023-11-13 15:20:00,132.67,132.75,132.62,132.63,10027.0,131.433,131.5122,131.3834,131.3933,10027.0
2023-11-13 15:30:00,132.6,132.69,132.58,132.66,14813.0,131.3636,131.4528,131.3438,131.4231,14813.0
2023-11-13 15:40:00,132.66,132.66,132.54,132.63,25166.0,131.4231,131.4231,131.3042,131.3933,25166.0
2023-11-13 15:50:00,132.66,132.72,132.51,132.68,75168.0,131.4231,131.4825,131.2745,131.4429,75168.0
2023-11-14 09:30:00,133.63,134.22,133.54,133.81,74209.0,132.384,132.9685,132.2949,132.5623,74209.0
2023-11-14 09:40:00,133.81,134.34,133.69,134.06,29842.0,132.5623,133.0874,132.4435,132.81,29842.0
2023-11-14 09:50:00,134.05,134.34,134.0,134.16,22854.0,132.8001,133.0874,132.7506,132.9091,22854.0
2023-11-14 10:00:00,134.2,134.36,134.1,134.19,17348.0,132.9487,133.1072,132.8496,132.9388,17348.0
2023-11-14 10:10:00,134.15,134.59,134.14,134.47,30252.0,132.8992,133.3351,132.8893,133.2162,30252.0
2023-11-14 10:20:00,134.44,134.45,134.23,134.4,18716.0,133.1865,133.1964,132.9784,133.1468,18716.0
2023-11-14 10:30:00,134.41,134.41,134.1,134.16,26477.0,133.1568,133.1568,132.8496,132.9091,26477.0
2023-11-14 10:40:00,134.18,134.19,133.98,133.99,20020.0,132.9289,132.9388,132.7308,132.7407,20020.0
2023-11-14 10:50:00,133.99,134.21,133.99,134.21,39921.0,132.7407,132.9586,132.7407,132.9586,39921.0
2023-11-14 11:00:00,134.21,134.28,134.15,134.24,14888.0,132.9586,133.028,132.8992,132.9883,14888.0
2023-11-14 11:10:00,134.24,134.49,134.09,134.39,13493.0,132.9883,133.236,132.8397,133.1369,13493.0
2023-11-14 11:20:00,134.35,134.38,134.27,134.35,12363.0,133.0973,133.127,133.0181,133.0973,12363.0
2023-11-14 11:30:00,134.34,134.42,134.23,134.37,11598.0,133.0874,133.1667,132.9784,133.1171,11598.0
2023-11-14 11:40:00,134.34,134.45,134.3,134.31,13936.0,133.0874,133.1964,133.0478,133.0577,13936.0
2023-11-14 11:50:00,134.34,134.51,134.32,134.5,9600.0,133.0874,133.2558,133.0676,133.2459,9600.0
2023-11-14 12:00:00,134.52,134.53,134.29,134.39,9294.0,133.2657,133.2756,133.0379,133.1369,9294.0
2023-11-14 12:10:00,134.39,134.49,134.36,134.42,12145.0,133.1369,133.236,133.1072,133.1667,12145.0
2023-11-14 12:20:00,134.42,134.42,134.16,134.24,11520.0,133.1667,133.1667,132.9091,132.9883,11520.0
2023-11-14 12:30:00,134.26,134.32,134.23,134.3,9555.0,133.0082,133.0676,132.9784,133.0478,9555.0
2023-11-14 12:40:00,134.3,134.3,134.09,134.26,7650.0,133.0478,133.0478,132.8397,133.0082,7650.0
2023-11-14 12:50:00,134.23,134.32,134.18,134.25,8035.0,132.9784,133.0676,132.9289,132.9982,8035.0
2023-11-14 13:00:00,134.25,134.43,134.25,134.37,8623.0,132.9982,133.1766,132.9982,133.1171,8623.0
2023-11-14 13:10:00,134.37,134.48,134.34,134.46,10163.0,133.1171,133.2261,133.0874,133.2063,10163.0
2023-11-14 13:20:00,134.44,134.5,134.37,134.48,13635.0,133.1865,133.2459,133.1171,133.2261,13635.0
2023-11-14 13:30:00,134.47,134.6,134.38,134.59,12162.0,133.2162,133.345,133.127,133.3351,12162.0
2023-11-14 13:40:00,134.61,134.62,134.38,134.56,10844.0,133.3549,133.3648,133.127,133.3054,10844.0
2023-11-14 13:50:00,134.56,134.69,134.48,134.48,11455.0,133.3054,133.4341,133.2261,133.2261,11455.0
2023-11-14 14:00:00,134.47,134.49,134.32,134.37,8739.0,133.2162,133.236,133.0676,133.1171,8739.0
2023-11-14 14:10:00,134.35,134.38,134.26,134.27,12171.0,133.0973,133.127,133.0082,133.0181,12171.0
2023-11-14 14:20:00,134.27,134.39,134.26,134.39,11443.0,133.0181,133.1369,133.0082,133.1369,11443.0
2023-11-14 14:30:00,134.41,134.51,134.4,134.45,10234.0,133.1568,133.2558,133.1468,133.1964,10234.0
2023-11-14 14:40:00,134.45,134.5,134.39,134.44,20166.0,133.1964,133.2459,133.1369,133.1865,20166.0
2023-11-14 14:50:00,134.43,134.5,134.37,134.49,21928.0,133.1766,133.2459,133.1171,133.236,21928.0
2023-11-14 15:00:00,134.49,134.61,134.47,134.59,16675.0,133.236,133.3549,133.2162,133.3351,16675.0
2023-11-14 15:10:00,134.61,134.75,134.59,134.74,19121.0,133.3549,133.4936,133.3351,133.4837,19121.0
2023-11-14 15:20:00,134.76,134.79,134.66,134.69,27899.0,133.5035,133.5332,133.4044,133.4341,27899.0
2023-11-14 15:30:00,134.69,134.71,134.34,134.42,25738.0,133.4341,133.454,133.0874,133.1667,25738.0
2023-11-14 15:40:00,134.42,134.6,134.41,134.5,40374.0,133.1667,133.345,133.1568,133.2459,40374.0
2023-11-14 15:50:00,134.48,134.62,134.26,134.47,178944.0,133.2261,133.3648,133.0082,133.2162,178944.0
2023-11-15 09:30:00,134.24,134.6,134.01,134.19,83339.0,132.9883,133.345,132.7605,132.9388,83339.0
2023-11-15 09:40:00,134.15,134.43,134.06,134.09,26007.0,132.8992,133.1766,132.81,132.8397,26007.0
2023-11-15 09:50:00,134.08,134.2,134.06,134.1,27436.0,132.8298,132.9487,132.81,132.8496,27436.0
2023-11-15 10:00:00,134.15,134.28,133.82,133.93,26152.0,132.8992,133.028,132.5723,132.6812,26152.0
2023-11-15 10:10:00,133.85,133.96,133.81,133.96,18124.0,132.602,132.7109,132.5623,132.7109,18124.0
2023-11-15 10:20:00,133.98,134.18,133.83,133.83,12937.0,132.7308,132.9289,132.5822,132.5822,12937.0
2023-11-15 10:30:00,133.87,133.92,133.6,133.64,27950.0,132.6218,132.6713,132.3543,132.3939,27950.0
2023-11-15 10:40:00,133.61,133.88,133.36,133.88,41576.0,132.3642,132.6317,132.1165,132.6317,41576.0
2023-11-15 10:50:00,133.89,133.95,133.73,133.89,13316.0,132.6416,132.701,132.4831,132.6416,13316.0
2023-11-15 11:00:00,133.89,133.96,133.77,133.81,22355.0,132.6416,132.7109,132.5227,132.5623,22355.0
2023-11-15 11:10:00,133.82,133.87,133.66,133.8,17145.0,132.5723,132.6218,132.4137,132.5524,17145.0
2023-11-15 11:20:00,133.8,133.85,133.53,133.76,21752.0,132.5524,132.602,132.285,132.5128,21752.0
2023-11-15 11:30:00,133.78,133.97,133.77,133.83,21429.0,132.5326,132.7209,132.5227,132.5822,21429.0
2023-11-15 11:40:00,133.77,133.87,133.74,133.82,21477.0,132.5227,132.6218,132.493,132.5723,21477.0
2023-11-15 11:50:00,133.81,133.88,133.68,133.85,19664.0,132.5623,132.6317,132.4336,132.602,19664.0
2023-11-15 12:00:00,133.84,133.92,133.79,133.83,11142.0,132.5921,132.6713,132.5425,132.5822,11142.0
2023-11-15 12:10:00,133.82,133.92,133.8,133.87,9110.0,132.5723,132.6713,132.5524,132.6218,9110.0
2023-11-15 12:20:00,133.87,133.94,133.82,133.87,9363.0,132.6218,132.6911,132.5723,132.6218,9363.0
2023-11-15 12:30:00,133.87,133.91,133.83,133.88,16076.0,132.6218,132.6614,132.5822,132.6317,16076.0
2023-11-15 12:40:00,133.9,133.98,133.76,133.97,3460.0,132.6515,132.7308,132.5128,132.7209,3460.0
2023-11-15 12:50:00,133.97,134.02,133.87,133.88,3426.0,132.7209,132.7704,132.6218,132.6317,3426.0
2023-11-15 13:00:00,133.89,133.99,133.83,133.98,6370.0,132.6416,132.7407,132.5822,132.7308,6370.0
2023-11-15 13:10:00,133.99,134.14,133.96,134.11,7068.0,132.7407,132.8893,132.7109,132.8595,7068.0
2023-11-15 13:20:00,134.11,134.2,134.08,134.12,4363.0,132.8595,132.9487,132.8298,132.8695,4363.0
2023-11-15 13:30:00,134.11,134.17,134.07,134.13,2550.0,132.8595,132.919,132.8199,132.8794,2550.0
2023-11-15 13:40:00,134.15,134.16,134.02,134.05,9279.0,132.8992,132.9091,132.7704,132.8001,9279.0
2023-11-15 13:50:00,134.06,134.17,134.05,134.13,6198.0,132.81,132.919,132.8001,132.8794,6198.0
2023-11-15 14:00:00,134.18,134.46,134.17,134.43,7045.0,132.9289,133.2063,132.919,133.1766,7045.0
2023-11-15 14:10:00,134.44,134.45,134.2,134.2,6693.0,133.1865,133.1964,132.9487,132.9487,6693.0
2023-11-15 14:20:00,134.19,134.29,134.13,134.29,4713.0,132.9388,133.0379,132.8794,133.0379,4713.0
2023-11-15 14:30:00,134.31,134.34,134.22,134.28,5768.0,133.0577,133.0874,132.9685,133.028,5768.0
2023-11-15 14:40:00,134.26,134.28,134.09,134.09,4150.0,133.0082,133.028,132.8397,132.8397,4150.0
2023-11-15 14:50:00,134.07,134.12,134.05,134.1,3154.0,132.8199,132.8695,132.8001,132.8496,3154.0
2023-11-15 15:00:00,134.14,134.22,134.07,134.08,11192.0,132.8893,132.9685,132.8199,132.8298,11192.0
2023-11-15 15:10:00,134.08,134.16,134.06,134.09,12566.0,132.8298,132.9091,132.81,132.8397,12566.0
2023-11-15 15:20:00,134.08,134.2,134.07,134.2,11735.0,132.8298,132.9487,132.8199,132.9487,11735.0
2023-11-15 15:30:00,134.21,134.36,134.21,134.3,16014.0,132.9586,133.1072,132.9586,133.0478,16014.0
2023-11-15 15:40:00,134.31,134.32,134.08,134.09,17883.0,133.0577,133.0676,132.8298,132.8397,17883.0
2023-11-15 15:50:00,134.11,134.51,134.11,134.44,170484.0,132.8595,133.2558,132.8595,133.1865,170484.0
2023-11-16 09:30:00,134.31,134.38,133.09,134.15,47844.0,133.0577,133.127,131.8491,132.8992,47844.0
2023-11-16 09:40:00,134.2,134.39,134.13,134.17,20761.0,132.9487,133.1369,132.8794,132.919,20761.0
2023-11-16 09:50:00,134.19,134.23,134.0,134.03,12698.0,132.9388,132.9784,132.7506,132.7803,12698.0
2023-11-16 10:00:00,134.02,134.12,133.72,133.86,21674.0,132.7704,132.8695,132.4732,132.6119,21674.0
2023-11-16 10:10:00,133.83,133.86,133.47,133.52,18323.0,132.5822,132.6119,132.2255,132.2751,18323.0
2023-11-16 10:20:00,133.55,133.71,133.53,133.62,14792.0,132.3048,132.4633,132.285,132.3741,14792.0
2023-11-16 10:30:00,133.62,133.68,133.2,133.25,38218.0,132.3741,132.4336,131.958,132.0076,38218.0
2023-11-16 10:40:00,133.24,133.62,133.19,133.5,23250.0,131.9977,132.3741,131.9481,132.2552,23250.0
2023-11-16 10:50:00,133.5,133.55,133.18,133.27,24742.0,132.2552,132.3048,131.9382,132.0274,24742.0
2023-11-16 11:00:00,133.26,133.36,133.11,133.12,13206.0,132.0175,132.1165,131.8689,131.8788,13206.0
2023-11-16 11:10:00,133.13,133.29,133.02,133.12,21178.0,131.8887,132.0472,131.7797,131.8788,21178.0
2023-11-16 11:20:00,133.12,133.15,133.0,133.03,17229.0,131.8788,131.9085,131.7599,131.7896,17229.0
2023-11-16 11:30:00,133.03,133.15,132.98,133.02,25127.0,131.7896,131.9085,131.7401,131.7797,25127.0
2023-11-16 11:40:00,133.0,133.26,132.98,133.14,20492.0,131.7599,132.0175,131.7401,131.8986,20492.0
2023-11-16 11:50:00,133.16,133.24,133.06,133.18,21396.0,131.9184,131.9977,131.8193,131.9382,21396.0
2023-11-16 12:00:00,133.19,133.24,133.08,133.13,14467.0,131.9481,131.9977,131.8392,131.8887,14467.0
2023-11-16 12:10:00,133.13,133.14,132.96,132.97,14470.0,131.8887,131.8986,131.7203,131.7302,14470.0
2023-11-16 12:20:00,132.97,133.0,132.88,132.9,15206.0,131.7302,131.7599,131.641,131.6608,15206.0
2023-11-16 12:30:00,132.9,132.99,132.84,132.93,13622.0,131.6608,131.75,131.6014,131.6906,13622.0
2023-11-16 12:40:00,132.95,132.98,132.86,132.96,13930.0,131.7104,131.7401,131.6212,131.7203,13930.0
2023-11-16 12:50:00,132.97,132.99,132.71,132.83,16732.0,131.7302,131.75,131.4726,131.5915,16732.0
2023-11-16 13:00:00,132.83,132.99,132.82,132.87,17568.0,131.5915,131.75,131.5816,131.6311,17568.0
2023-11-16 13:10:00,132.88,132.97,132.8,132.83,12741.0,131.641,131.7302,131.5618,131.5915,12741.0
2023-11-16 13:20:00,132.84,133.03,132.76,133.02,18887.0,131.6014,131.7896,131.5221,131.7797,18887.0
2023-11-16 13:30:00,133.03,133.1,132.94,133.03,12625.0,131.7896,131.859,131.7005,131.7896,12625.0
2023-11-16 13:40:00,133.03,133.27,132.98,133.02,30516.0,131.7896,132.0274,131.7401,131.7797,30516.0
2023-11-16 13:50:00,133.05,133.15,133.02,133.07,23176.0,131.8094,131.9085,131.7797,131.8292,23176.0
2023-11-16 14:00:00,133.09,133.39,133.06,133.32,9954.0,131.8491,132.1463,131.8193,132.0769,9954.0
2023-11-16 14:10:00,133.34,133.41,133.28,133.36,15116.0,132.0967,132.1661,132.0373,132.1165,15116.0
2023-11-16 14:20:00,133.33,133.41,133.23,133.35,12001.0,132.0868,132.1661,131.9878,132.1066,12001.0
2023-11-16 14:30:00,133.34,133.37,133.22,133.25,12644.0,132.0967,132.1264,131.9778,132.0076,12644.0
2023-11-16 14:40:00,133.24,133.31,133.23,133.31,13210.0,131.9977,132.067,131.9878,132.067,13210.0
2023-11-16 14:50:00,133.33,133.36,133.16,133.18,10762.0,132.0868,132.1165,131.9184,131.9382,10762.0
2023-11-16 15:00:00,133.19,133.2,132.98,133.03,16177.0,131.9481,131.958,131.7401,131.7896,16177.0
2023-11-16 15:10:00,133.03,133.32,133.03,133.25,17991.0,131.7896,132.0769,131.7896,132.0076,17991.0
2023-11-16 15:20:00,133.26,133.28,133.09,133.11,24943.0,132.0175,132.0373,131.8491,131.8689,24943.0
2023-11-16 15:30:00,133.08,133.27,133.07,133.17,28702.0,131.8392,132.0274,131.8292,131.9283,28702.0
2023-11-16 15:40:00,133.16,133.28,133.08,133.19,35827.0,131.9184,132.0373,131.8392,131.9481,35827.0
2023-11-16 15:50:00,133.19,133.43,133.05,133.4,181539.0,131.9481,132.1859,131.8094,132.1562,181539.0
2023-11-17 09:30:00,133.38,133.38,132.5,132.74,134962.0,132.1364,132.1364,131.2646,131.5023,134962.0
2023-11-17 09:40:00,132.69,132.86,132.4,132.84,14859.0,131.4528,131.6212,131.1655,131.6014,14859.0
2023-11-17 09:50:00,132.87,133.32,132.77,133.28,17880.0,131.6311,132.0769,131.532,132.0373,17880.0
2023-11-17 10:00:00,133.3,133.56,133.21,133.44,24907.0,132.0571,132.3147,131.9679,132.1958,24907.0
2023-11-17 10:10:00,133.44,133.61,133.43,133.46,33028.0,132.1958,132.3642,132.1859,132.2156,33028.0
2023-11-17 10:20:00,133.52,133.56,133.36,133.41,14941.0,132.2751,132.3147,132.1165,132.1661,14941.0
2023-11-17 10:30:00,133.41,133.47,133.27,133.43,22071.0,132.1661,132.2255,132.0274,132.1859,22071.0
2023-11-17 10:40:00,133.44,133.46,133.2,133.35,18178.0,132.1958,132.2156,131.958,132.1066,18178.0
2023-11-17 10:50:00,133.35,133.53,133.31,133.42,14967.0,132.1066,132.285,132.067,132.176,14967.0
2023-11-17 11:00:00,133.44,133.45,133.16,133.34,14839.0,132.1958,132.2057,131.9184,132.0967,14839.0
2023-11-17 11:10:00,133.35,133.46,133.17,133.38,17692.0,132.1066,132.2156,131.9283,132.1364,17692.0
2023-11-17 11:20:00,133.36,133.44,133.22,133.36,15260.0,132.1165,132.1958,131.9778,132.1165,15260.0
2023-11-17 11:30:00,133.34,133.34,133.16,133.26,12032.0,132.0967,132.0967,131.9184,132.0175,12032.0
2023-11-17 11:40:00,133.28,133.47,133.15,133.43,14523.0,132.0373,132.2255,131.9085,132.1859,14523.0
2023-11-17 11:50:00,133.43,133.51,133.35,133.44,15320.0,132.1859,132.2651,132.1066,132.1958,15320.0
2023-11-17 12:00:00,133.43,133.48,133.4,133.42,12446.0,132.1859,132.2354,132.1562,132.176,12446.0
2023-11-17 12:10:00,133.42,133.5,133.32,133.35,12254.0,132.176,132.2552,132.0769,132.1066,12254.0
2023-11-17 12:20:00,133.36,133.47,133.26,133.41,11680.0,132.1165,132.2255,132.0175,132.1661,11680.0
2023-11-17 12:30:00,133.46,133.46,133.29,133.34,8467.0,132.2156,132.2156,132.0472,132.0967,8467.0
2023-11-17 12:40:00,133.33,133.47,133.32,133.44,9418.0,132.0868,132.2255,132.0769,132.1958,9418.0
2023-11-17 12:50:00,133.44,133.46,133.37,133.44,6838.0,132.1958,132.2156,132.1264,132.1958,6838.0
2023-11-17 13:00:00,133.46,133.57,133.43,133.53,10840.0,132.2156,132.3246,132.1859,132.285,10840.0
2023-11-17 13:10:00,133.53,133.65,133.47,133.5,8120.0,132.285,132.4038,132.2255,132.2552,8120.0
2023-11-17 13:20:00,133.5,133.54,133.3,133.34,15692.0,132.2552,132.2949,132.0571,132.0967,15692.0
2023-11-17 13:30:00,133.36,133.45,133.32,133.43,14485.0,132.1165,132.2057,132.0769,132.1859,14485.0
2023-11-17 13:40:00,133.43,133.49,133.37,133.42,20339.0,132.1859,132.2453,132.1264,132.176,20339.0
2023-11-17 13:50:00,133.42,133.44,133.3,133.44,8893.0,132.176,132.1958,132.0571,132.1958,8893.0
2023-11-17 14:00:00,133.47,133.65,133.42,133.61,27733.0,132.2255,132.4038,132.176,132.3642,27733.0
2023-11-17 14:10:00,133.61,133.62,133.52,133.55,10708.0,132.3642,132.3741,132.2751,132.3048,10708.0
2023-11-17 14:20:00,133.51,133.51,133.35,133.35,9249.0,132.2651,132.2651,132.1066,132.1066,9249.0
2023-11-17 14:30:00,133.34,133.35,133.1,133.1,15095.0,132.0967,132.1066,131.859,131.859,15095.0
2023-11-17 14:40:00,133.16,133.23,133.08,133.15,16099.0,131.9184,131.9878,131.8392,131.9085,16099.0
2023-11-17 14:50:00,133.15,133.21,133.1,133.2,23985.0,131.9085,131.9679,131.859,131.958,23985.0
2023-11-17 15:00:00,133.22,133.28,133.12,133.28,26013.0,131.9778,132.0373,131.8788,132.0373,26013.0
2023-11-17 15:10:00,133.29,133.48,133.28,133.47,15513.0,132.0472,132.2354,132.0373,132.2255,15513.0
2023-11-17 15:20:00,133.46,133.55,133.43,133.54,24410.0,132.2156,132.3048,132.1859,132.2949,24410.0
2023-11-17 15:30:00,133.53,133.53,133.26,133.32,22605.0,132.285,132.285,132.0175,132.0769,22605.0
2023-11-17 15:40:00,133.33,133.46,133.3,133.45,33530.0,132.0868,132.2156,132.0571,132.2057,33530.0
2023-11-17 15:50:00,133.46,133.77,133.44,133.66,91099.0,132.2156,132.5227,132.1958,132.4137,91099.0
2023-11-20 09:30:00,133.8,134.74,133.62,134.45,63984.0,132.5524,133.4837,132.3741,133.1964,63984.0
2023-11-20 09:40:00,134.35,134.52,134.13,134.2,19829.0,133.0973,133.2657,132.8794,132.9487,19829.0
2023-11-20 09:50:00,134.15,134.41,134.14,134.24,16422.0,132.8992,133.1568,132.8893,132.9883,16422.0
2023-11-20 10:00:00,134.22,134.57,134.19,134.21,18574.0,132.9685,133.3153,132.9388,132.9586,18574.0
2023-11-20 10:10:00,134.24,134.5,134.18,134.45,36192.0,132.9883,133.2459,132.9289,133.1964,36192.0
2023-11-20 10:20:00,134.42,134.46,134.12,134.3,34877.0,133.1667,133.2063,132.8695,133.0478,34877.0
2023-11-20 10:30:00,134.27,134.56,134.26,134.37,27799.0,133.0181,133.3054,133.0082,133.1171,27799.0
2023-11-20 10:40:00,134.38,134.57,134.27,134.53,34378.0,133.127,133.3153,133.0181,133.2756,34378.0
2023-11-20 10:50:00,134.52,134.72,134.46,134.64,39345.0,133.2657,133.4639,133.2063,133.3846,39345.0
2023-11-20 11:00:00,134.66,134.84,134.65,134.78,15364.0,133.4044,133.5827,133.3945,133.5233,15364.0
2023-11-20 11:10:00,134.79,134.85,134.67,134.85,14462.0,133.5332,133.5926,133.4143,133.5926,14462.0
2023-11-20 11:20:00,134.83,134.88,134.68,134.81,16016.0,133.5728,133.6224,133.4242,133.553,16016.0
2023-11-20 11:30:00,134.8,134.84,134.72,134.8,11675.0,133.5431,133.5827,133.4639,133.5431,11675.0
2023-11-20 11:40:00,134.83,134.95,134.74,134.91,14215.0,133.5728,133.6917,133.4837,133.6521,14215.0
2023-11-20 11:50:00,134.91,135.05,134.75,134.78,32026.0,133.6521,133.7908,133.4936,133.5233,32026.0
2023-11-20 12:00:00,134.72,134.85,134.69,134.78,11375.0,133.4639,133.5926,133.4341,133.5233,11375.0
2023-11-20 12:10:00,134.79,134.94,134.79,134.92,10314.0,133.5332,133.6818,133.5332,133.662,10314.0
2023-11-20 12:20:00,134.9,134.9,134.79,134.87,5712.0,133.6422,133.6422,133.5332,133.6125,5712.0
2023-11-20 12:30:00,134.85,134.87,134.77,134.87,7827.0,133.5926,133.6125,133.5134,133.6125,7827.0
2023-11-20 12:40:00,134.85,134.92,134.77,134.81,8447.0,133.5926,133.662,133.5134,133.553,8447.0
2023-11-20 12:50:00,134.8,134.92,134.72,134.88,7797.0,133.5431,133.662,133.4639,133.6224,7797.0
2023-11-20 13:00:00,134.88,135.2,134.8,135.18,15099.0,133.6224,133.9394,133.5431,133.9196,15099.0
2023-11-20 13:10:00,135.2,135.28,135.11,135.19,17961.0,133.9394,134.0186,133.8502,133.9295,17961.0
2023-11-20 13:20:00,135.16,135.31,135.07,135.25,13073.0,133.8998,134.0484,133.8106,133.9889,13073.0
2023-11-20 13:30:00,135.25,135.38,135.23,135.23,10543.0,133.9889,134.1177,133.9691,133.9691,10543.0
2023-11-20 13:40:00,135.23,135.32,135.21,135.29,32425.0,133.9691,134.0583,133.9493,134.0285,32425.0
2023-11-20 13:50:00,135.32,135.32,135.15,135.26,12762.0,134.0583,134.0583,133.8899,133.9988,12762.0
2023-11-20 14:00:00,135.3,135.32,135.22,135.26,13720.0,134.0385,134.0583,133.9592,133.9988,13720.0
2023-11-20 14:10:00,135.28,135.32,135.16,135.22,9514.0,134.0186,134.0583,133.8998,133.9592,9514.0
2023-11-20 14:20:00,135.23,135.36,135.22,135.33,7804.0,133.9691,134.0979,133.9592,134.0682,7804.0
2023-11-20 14:30:00,135.31,135.43,135.27,135.28,17332.0,134.0484,134.1672,134.0087,134.0186,17332.0
2023-11-20 14:40:00,135.28,135.49,135.28,135.42,9550.0,134.0186,134.2267,134.0186,134.1573,9550.0
2023-11-20 14:50:00,135.44,135.53,135.39,135.5,14860.0,134.1771,134.2663,134.1276,134.2366,14860.0
2023-11-20 15:00:00,135.5,135.56,135.45,135.55,6976.0,134.2366,134.296,134.1871,134.2861,6976.0
2023-11-20 15:10:00,135.57,135.71,135.57,135.68,9130.0,134.3059,134.4446,134.3059,134.4149,9130.0
2023-11-20 15:20:00,135.67,135.7,135.54,135.55,10985.0,134.405,134.4347,134.2762,134.2861,10985.0
2023-11-20 15:30:00,135.53,135.62,135.5,135.53,38694.0,134.2663,134.3555,134.2366,134.2663,38694.0
2023-11-20 15:40:00,135.51,135.57,135.42,135.43,20351.0,134.2465,134.3059,134.1573,134.1672,20351.0
2023-11-20 15:50:00,135.43,135.51,135.28,135.47,97633.0,134.1672,134.2465,134.0186,134.2069,97633.0
2023-11-21 09:30:00,135.69,136.3,135.17,136.19,56554.0,134.4248,135.0291,133.9097,134.9202,56554.0
2023-11-21 09:40:00,136.15,136.19,135.76,135.76,8936.0,134.8805,134.9202,134.4942,134.4942,8936.0
2023-11-21 09:50:00,135.72,135.9,135.56,135.72,14542.0,134.4545,134.6329,134.296,134.4545,14542.0
2023-11-21 10:00:00,135.78,135.9,135.55,135.68,20077.0,134.514,134.6329,134.2861,134.4149,20077.0
2023-11-21 10:10:00,135.71,135.77,135.38,135.47,9761.0,134.4446,134.5041,134.1177,134.2069,9761.0
2023-11-21 10:20:00,135.51,135.55,135.21,135.36,10600.0,134.2465,134.2861,133.9493,134.0979,10600.0
2023-11-21 10:30:00,135.36,135.4,135.14,135.24,10884.0,134.0979,134.1375,133.8799,133.979,10884.0
2023-11-21 10:40:00,135.22,135.41,135.14,135.38,5410.0,133.9592,134.1474,133.8799,134.1177,5410.0
2023-11-21 10:50:00,135.4,135.51,135.21,135.43,8842.0,134.1375,134.2465,133.9493,134.1672,8842.0
2023-11-21 11:00:00,135.44,135.51,135.39,135.47,12715.0,134.1771,134.2465,134.1276,134.2069,12715.0
2023-11-21 11:10:00,135.44,135.53,135.38,135.52,12163.0,134.1771,134.2663,134.1177,134.2564,12163.0
2023-11-21 11:20:00,135.53,135.62,135.41,135.62,8895.0,134.2663,134.3555,134.1474,134.3555,8895.0
2023-11-21 11:30:00,135.59,135.59,135.47,135.52,12268.0,134.3257,134.3257,134.2069,134.2564,12268.0
2023-11-21 11:40:00,135.52,135.67,135.52,135.62,11147.0,134.2564,134.405,134.2564,134.3555,11147.0
2023-11-21 11:50:00,135.6,135.7,135.53,135.59,10686.0,134.3357,134.4347,134.2663,134.3257,10686.0
2023-11-21 12:00:00,135.62,135.64,135.56,135.64,5673.0,134.3555,134.3753,134.296,134.3753,5673.0
2023-11-21 12:10:00,135.65,135.68,135.59,135.65,8384.0,134.3852,134.4149,134.3257,134.3852,8384.0
2023-11-21 12:20:00,135.62,135.81,135.59,135.74,11367.0,134.3555,134.5437,134.3257,134.4744,11367.0
2023-11-21 12:30:00,135.75,135.79,135.65,135.79,16298.0,134.4843,134.5239,134.3852,134.5239,16298.0
2023-11-21 12:40:00,135.81,135.87,135.76,135.79,5950.0,134.5437,134.6031,134.4942,134.5239,5950.0
2023-11-21 12:50:00,135.79,135.84,135.74,135.8,4076.0,134.5239,134.5734,134.4744,134.5338,4076.0
2023-11-21 13:00:00,135.79,135.8,135.64,135.71,7793.0,134.5239,134.5338,134.3753,134.4446,7793.0
2023-11-21 13:10:00,135.68,135.75,135.62,135.63,7315.0,134.4149,134.4843,134.3555,134.3654,7315.0
2023-11-21 13:20:00,135.63,135.67,135.59,135.61,4825.0,134.3654,134.405,134.3257,134.3456,4825.0
2023-11-21 13:30:00,135.57,135.67,135.55,135.65,7593.0,134.3059,134.405,134.2861,134.3852,7593.0
2023-11-21 13:40:00,135.65,135.78,135.63,135.69,6491.0,134.3852,134.514,134.3654,134.4248,6491.0
2023-11-21 13:50:00,135.74,135.74,135.64,135.65,7248.0,134.4744,134.4744,134.3753,134.3852,7248.0
2023-11-21 14:00:00,135.64,135.76,135.63,135.72,10405.0,134.3753,134.4942,134.3654,134.4545,10405.0
2023-11-21 14:10:00,135.7,135.84,135.69,135.76,6832.0,134.4347,134.5734,134.4248,134.4942,6832.0
2023-11-21 14:20:00,135.78,135.89,135.74,135.86,12153.0,134.514,134.623,134.4744,134.5932,12153.0
2023-11-21 14:30:00,135.87,135.92,135.73,135.76,9092.0,134.6031,134.6527,134.4644,134.4942,9092.0
2023-11-21 14:40:00,135.77,135.8,135.7,135.77,8096.0,134.5041,134.5338,134.4347,134.5041,8096.0
2023-11-21 14:50:00,135.78,135.9,135.73,135.9,7490.0,134.514,134.6329,134.4644,134.6329,7490.0
2023-11-21 15:00:00,135.92,136.07,135.84,136.06,17560.0,134.6527,134.8013,134.5734,134.7914,17560.0
2023-11-21 15:10:00,136.07,136.13,136.05,136.12,31781.0,134.8013,134.8607,134.7815,134.8508,31781.0
2023-11-21 15:20:00,136.14,136.22,136.13,136.19,15207.0,134.8706,134.9499,134.8607,134.9202,15207.0
2023-11-21 15:30:00,136.19,136.25,136.06,136.25,24608.0,134.9202,134.9796,134.7914,134.9796,24608.0
2023-11-21 15:40:00,136.25,136.28,135.89,135.96,21906.0,134.9796,135.0093,134.623,134.6923,21906.0
2023-11-21 15:50:00,135.95,136.1,135.92,136.09,95071.0,134.6824,134.831,134.6527,134.8211,95071.0
2023-11-22 09:30:00,136.78,136.9,136.22,136.84,40880.0,135.5047,135.6235,134.9499,135.5641,40880.0
2023-11-22 09:40:00,136.84,137.08,136.69,136.86,19388.0,135.5641,135.8019,135.4155,135.5839,19388.0
2023-11-22 09:50:00,136.91,136.92,136.28,136.69,23306.0,135.6334,135.6433,135.0093,135.4155,23306.0
2023-11-22 10:00:00,136.66,136.74,136.24,136.31,20561.0,135.3858,135.465,134.9697,135.039,20561.0
2023-11-22 10:10:00,136.3,136.38,136.08,136.35,12649.0,135.0291,135.1084,134.8112,135.0787,12649.0
2023-11-22 10:20:00,136.34,136.68,136.34,136.46,12718.0,135.0688,135.4056,135.0688,135.1876,12718.0
2023-11-22 10:30:00,136.48,136.7,136.32,136.63,14620.0,135.2075,135.4254,135.0489,135.3561,14620.0
2023-11-22 10:40:00,136.62,136.94,136.61,136.81,22555.0,135.3461,135.6632,135.3362,135.5344,22555.0
2023-11-22 10:50:00,136.82,136.83,136.48,136.53,8251.0,135.5443,135.5542,135.2075,135.257,8251.0
2023-11-22 11:00:00,136.53,136.58,136.43,136.52,9078.0,135.257,135.3065,135.1579,135.2471,9078.0
2023-11-22 11:10:00,136.56,136.73,136.54,136.6,8731.0,135.2867,135.4551,135.2669,135.3263,8731.0
2023-11-22 11:20:00,136.6,136.93,136.52,136.72,32998.0,135.3263,135.6533,135.2471,135.4452,32998.0
2023-11-22 11:30:00,136.72,136.82,136.48,136.5,10085.0,135.4452,135.5443,135.2075,135.2273,10085.0
2023-11-22 11:40:00,136.5,136.75,136.5,136.6,12615.0,135.2273,135.4749,135.2273,135.3263,12615.0
2023-11-22 11:50:00,136.59,136.76,136.55,136.76,8298.0,135.3164,135.4848,135.2768,135.4848,8298.0
2023-11-22 12:00:00,136.72,136.75,136.58,136.72,6883.0,135.4452,135.4749,135.3065,135.4452,6883.0
2023-11-22 12:10:00,136.74,136.74,136.49,136.59,5497.0,135.465,135.465,135.2174,135.3164,5497.0
2023-11-22 12:20:00,136.64,136.64,136.52,136.56,6600.0,135.366,135.366,135.2471,135.2867,6600.0
2023-11-22 12:30:00,136.56,136.6,136.51,136.59,6581.0,135.2867,135.3263,135.2372,135.3164,6581.0
2023-11-22 12:40:00,136.6,136.6,136.4,136.52,5000.0,135.3263,135.3263,135.1282,135.2471,5000.0
2023-11-22 12:50:00,136.5,136.65,136.49,136.65,7499.0,135.2273,135.3759,135.2174,135.3759,7499.0
2023-11-22 13:00:00,136.62,136.72,136.54,136.72,10128.0,135.3461,135.4452,135.2669,135.4452,10128.0
2023-11-22 13:10:00,136.69,136.7,136.48,136.54,6507.0,135.4155,135.4254,135.2075,135.2669,6507.0
2023-11-22 13:20:00,136.6,136.72,136.55,136.67,11824.0,135.3263,135.4452,135.2768,135.3957,11824.0
2023-11-22 13:30:00,136.67,136.69,136.57,136.63,15173.0,135.3957,135.4155,135.2966,135.3561,15173.0
2023-11-22 13:40:00,136.6,136.67,136.53,136.6,18648.0,135.3263,135.3957,135.257,135.3263,18648.0
2023-11-22 13:50:00,136.6,136.65,136.55,136.56,10474.0,135.3263,135.3759,135.2768,135.2867,10474.0
2023-11-22 14:00:00,136.56,136.57,136.51,136.55,6450.0,135.2867,135.2966,135.2372,135.2768,6450.0
2023-11-22 14:10:00,136.55,136.64,136.44,136.6,8970.0,135.2768,135.366,135.1678,135.3263,8970.0
2023-11-22 14:20:00,136.55,136.6,136.43,136.53,5766.0,135.2768,135.3263,135.1579,135.257,5766.0
2023-11-22 14:30:00,136.53,136.54,136.25,136.28,7813.0,135.257,135.2669,134.9796,135.0093,7813.0
2023-11-22 14:40:00,136.25,136.34,136.24,136.29,7355.0,134.9796,135.0688,134.9697,135.0192,7355.0
2023-11-22 14:50:00,136.3,136.4,136.3,136.35,6800.0,135.0291,135.1282,135.0291,135.0787,6800.0
2023-11-22 15:00:00,136.3,136.39,136.24,136.34,14549.0,135.0291,135.1183,134.9697,135.0688,14549.0
2023-11-22 15:10:00,136.33,136.37,136.25,136.26,9157.0,135.0588,135.0985,134.9796,134.9895,9157.0
2023-11-22 15:20:00,136.26,136.3,136.16,136.26,16902.0,134.9895,135.0291,134.8904,134.9895,16902.0
2023-11-22 15:30:00,136.21,136.25,136.09,136.21,24514.0,134.94,134.9796,134.8211,134.94,24514.0
2023-11-22 15:40:00,136.2,136.24,136.12,136.22,15753.0,134.9301,134.9697,134.8508,134.9499,15753.0
2023-11-22 15:50:00,136.22,136.24,136.07,136.12,50785.0,134.9499,134.9697,134.8013,134.8508,50785.0
2023-11-24 09:30:00,136.11,136.81,135.76,136.5,43247.0,134.8409,135.5344,134.4942,135.2273,43247.0
2023-11-24 09:40:00,136.44,136.45,136.0,136.28,19991.0,135.1678,135.1777,134.7319,135.0093,19991.0
2023-11-24 09:50:00,136.32,136.4,136.2,136.24,9113.0,135.0489,135.1282,134.9301,134.9697,9113.0
2023-11-24 10:00:00,136.24,136.48,136.13,136.2,10558.0,134.9697,135.2075,134.8607,134.9301,10558.0
2023-11-24 10:10:00,136.19,136.31,136.02,136.25,14220.0,134.9202,135.039,134.7517,134.9796,14220.0
2023-11-24 10:20:00,136.25,136.38,136.19,136.2,10870.0,134.9796,135.1084,134.9202,134.9301,10870.0
2023-11-24 10:30:00,136.22,136.4,136.21,136.35,7586.0,134.9499,135.1282,134.94,135.0787,7586.0
2023-11-24 10:40:00,136.37,136.37,136.25,136.31,11786.0,135.0985,135.0985,134.9796,135.039,11786.0
2023-11-24 10:50:00,136.31,136.48,136.3,136.4,7006.0,135.039,135.2075,135.0291,135.1282,7006.0
2023-11-24 11:00:00,136.39,136.51,136.33,136.5,7300.0,135.1183,135.2372,135.0588,135.2273,7300.0
2023-11-24 11:10:00,136.49,136.49,136.41,136.41,8540.0,135.2174,135.2174,135.1381,135.1381,8540.0
2023-11-24 11:20:00,136.42,136.54,136.42,136.45,9589.0,135.148,135.2669,135.148,135.1777,9589.0
2023-11-24 11:30:00,136.46,136.54,136.22,136.22,10913.0,135.1876,135.2669,134.9499,134.9499,10913.0
2023-11-24 11:40:00,136.23,136.38,136.23,136.33,12647.0,134.9598,135.1084,134.9598,135.0588,12647.0
2023-11-24 11:50:00,136.35,136.46,136.31,136.41,9048.0,135.0787,135.1876,135.039,135.1381,9048.0
2023-11-24 12:00:00,136.4,136.42,136.33,136.36,6112.0,135.1282,135.148,135.0588,135.0886,6112.0
2023-11-24 12:10:00,136.37,136.49,136.34,136.45,12447.0,135.0985,135.2174,135.0688,135.1777,12447.0
2023-11-24 12:20:00,136.48,136.52,136.42,136.46,6899.0,135.2075,135.2471,135.148,135.1876,6899.0
2023-11-24 12:30:00,136.47,136.49,136.35,136.45,11798.0,135.1975,135.2174,135.0787,135.1777,11798.0
2023-11-24 12:40:00,136.44,136.49,136.33,136.33,9984.0,135.1678,135.2174,135.0588,135.0588,9984.0
2023-11-24 12:50:00,136.33,136.66,136.32,136.65,33721.0,135.0588,135.3858,135.0489,135.3759,33721.0
2023-11-27 09:30:00,136.39,136.6,136.17,136.53,34248.0,135.1183,135.3263,134.9003,135.257,34248.0
2023-11-27 09:40:00,136.59,136.8,136.48,136.59,13901.0,135.3164,135.5245,135.2075,135.3164,13901.0
2023-11-27 09:50:00,136.53,136.8,136.53,136.71,10484.0,135.257,135.5245,135.257,135.4353,10484.0
2023-11-27 10:00:00,136.75,137.02,136.66,136.72,24319.0,135.4749,135.7424,135.3858,135.4452,24319.0
2023-11-27 10:10:00,136.79,136.96,136.52,136.76,18017.0,135.5146,135.683,135.2471,135.4848,18017.0
2023-11-27 10:20:00,136.77,136.92,136.57,136.9,16401.0,135.4947,135.6433,135.2966,135.6235,16401.0
2023-11-27 10:30:00,136.92,136.97,136.78,136.96,10538.0,135.6433,135.6929,135.5047,135.683,10538.0
2023-11-27 10:40:00,137.0,137.32,136.95,137.32,10704.0,135.7226,136.0396,135.6731,136.0396,10704.0
2023-11-27 10:50:00,137.34,137.35,137.22,137.34,14411.0,136.0594,136.0693,135.9406,136.0594,14411.0
2023-11-27 11:00:00,137.28,137.36,137.22,137.36,12251.0,136.0,136.0792,135.9406,136.0792,12251.0
2023-11-27 11:10:00,137.32,137.4,137.27,137.37,20890.0,136.0396,136.1189,135.9901,136.0892,20890.0
2023-11-27 11:20:00,137.4,137.47,137.1,137.13,11353.0,136.1189,136.1882,135.8217,135.8514,11353.0
2023-11-27 11:30:00,137.13,137.29,137.1,137.24,7351.0,135.8514,136.0099,135.8217,135.9604,7351.0
2023-11-27 11:40:00,137.24,137.3,137.18,137.24,4774.0,135.9604,136.0198,135.9009,135.9604,4774.0
2023-11-27 11:50:00,137.23,137.39,137.23,137.33,6936.0,135.9505,136.109,135.9505,136.0495,6936.0
2023-11-27 12:00:00,137.3,137.38,137.3,137.37,5588.0,136.0198,136.0991,136.0198,136.0892,5588.0
2023-11-27 12:10:00,137.35,137.35,137.21,137.26,6126.0,136.0693,136.0693,135.9306,135.9802,6126.0
2023-11-27 12:20:00,137.26,137.31,137.18,137.27,7624.0,135.9802,136.0297,135.9009,135.9901,7624.0
2023-11-27 12:30:00,137.29,137.32,137.22,137.32,6534.0,136.0099,136.0396,135.9406,136.0396,6534.0
2023-11-27 12:40:00,137.33,137.39,137.23,137.23,6426.0,136.0495,136.109,135.9505,135.9505,6426.0
2023-11-27 12:50:00,137.26,137.29,137.23,137.28,3308.0,135.9802,136.0099,135.9505,136.0,3308.0
2023-11-27 13:00:00,137.27,137.33,137.17,137.17,7253.0,135.9901,136.0495,135.891,135.891,7253.0
2023-11-27 13:10:00,137.21,137.39,137.21,137.39,7258.0,135.9306,136.109,135.9306,136.109,7258.0
2023-11-27 13:20:00,137.39,137.5,137.37,137.5,7341.0,136.109,136.2179,136.0892,136.2179,7341.0
2023-11-27 13:30:00,137.5,137.51,137.35,137.36,10532.0,136.2179,136.2278,136.0693,136.0792,10532.0
2023-11-27 13:40:00,137.39,137.48,137.36,137.36,4787.0,136.109,136.1981,136.0792,136.0792,4787.0
2023-11-27 13:50:00,137.31,137.34,137.26,137.32,6466.0,136.0297,136.0594,135.9802,136.0396,6466.0
2023-11-27 14:00:00,137.31,137.34,137.27,137.34,11865.0,136.0297,136.0594,135.9901,136.0594,11865.0
2023-11-27 14:10:00,137.35,137.37,137.32,137.34,5661.0,136.0693,136.0892,136.0396,136.0594,5661.0
2023-11-27 14:20:00,137.34,137.39,137.32,137.39,8920.0,136.0594,136.109,136.0396,136.109,8920.0
2023-11-27 14:30:00,137.36,137.38,137.23,137.37,10824.0,136.0792,136.0991,135.9505,136.0892,10824.0
2023-11-27 14:40:00,137.38,137.41,137.26,137.41,5821.0,136.0991,136.1288,135.9802,136.1288,5821.0
2023-11-27 14:50:00,137.36,137.47,137.33,137.47,8563.0,136.0792,136.1882,136.0495,136.1882,8563.0
2023-11-27 15:00:00,137.49,137.52,137.42,137.42,7075.0,136.208,136.2378,136.1387,136.1387,7075.0
2023-11-27 15:10:00,137.44,137.47,137.36,137.45,7707.0,136.1585,136.1882,136.0792,136.1684,7707.0
2023-11-27 15:20:00,137.44,137.5,137.32,137.38,7129.0,136.1585,136.2179,136.0396,136.0991,7129.0
2023-11-27 15:30:00,137.42,137.55,137.36,137.48,21360.0,136.1387,136.2675,136.0792,136.1981,21360.0
2023-11-27 15:40:00,137.48,137.48,137.25,137.31,23233.0,136.1981,136.1981,135.9703,136.0297,23233.0
2023-11-27 15:50:00,137.32,137.4,137.06,137.16,81458.0,136.0396,136.1189,135.782,135.8811,81458.0
2023-11-28 09:30:00,136.73,137.15,136.6,136.85,30339.0,135.6438,136.0605,135.5149,135.7629,30339.0
2023-11-28 09:40:00,136.85,136.87,136.47,136.8,12961.0,135.7629,135.7827,135.3859,135.7133,12961.0
2023-11-28 09:50:00,136.86,136.86,136.54,136.56,12936.0,135.7728,135.7728,135.4553,135.4752,12936.0
2023-11-28 10:00:00,136.53,136.85,136.53,136.63,18823.0,135.4454,135.7629,135.4454,135.5446,18823.0
2023-11-28 10:10:00,136.63,136.89,136.63,136.87,35662.0,135.5446,135.8026,135.5446,135.7827,35662.0
2023-11-28 10:20:00,136.89,136.95,136.72,136.8,17439.0,135.8026,135.8621,135.6339,135.7133,17439.0
2023-11-28 10:30:00,136.8,136.87,136.67,136.87,16816.0,135.7133,135.7827,135.5843,135.7827,16816.0
2023-11-28 10:40:00,136.95,137.29,136.88,136.89,9372.0,135.8621,136.1994,135.7926,135.8026,9372.0
2023-11-28 10:50:00,136.92,136.97,136.76,136.9,16126.0,135.8323,135.8819,135.6736,135.8125,16126.0
2023-11-28 11:00:00,136.87,136.87,136.52,136.55,8975.0,135.7827,135.7827,135.4355,135.4653,8975.0
2023-11-28 11:10:00,136.53,136.68,136.48,136.68,8210.0,135.4454,135.5942,135.3958,135.5942,8210.0
2023-11-28 11:20:00,136.67,136.71,136.52,136.62,9937.0,135.5843,135.624,135.4355,135.5347,9937.0
2023-11-28 11:30:00,136.62,136.8,136.61,136.75,9335.0,135.5347,135.7133,135.5248,135.6637,9335.0
2023-11-28 11:40:00,136.76,136.81,136.68,136.7,10845.0,135.6736,135.7232,135.5942,135.6141,10845.0
2023-11-28 11:50:00,136.73,136.8,136.7,136.73,7882.0,135.6438,135.7133,135.6141,135.6438,7882.0
2023-11-28 12:00:00,136.73,136.83,136.66,136.78,10348.0,135.6438,135.743,135.5744,135.6934,10348.0
2023-11-28 12:10:00,136.78,136.94,136.74,136.89,9757.0,135.6934,135.8522,135.6538,135.8026,9757.0
2023-11-28 12:20:00,136.93,136.97,136.78,136.78,11219.0,135.8422,135.8819,135.6934,135.6934,11219.0
2023-11-28 12:30:00,136.81,136.81,136.62,136.7,8593.0,135.7232,135.7232,135.5347,135.6141,8593.0
2023-11-28 12:40:00,136.73,136.77,136.59,136.66,15506.0,135.6438,135.6835,135.5049,135.5744,15506.0
2023-11-28 12:50:00,136.64,136.69,136.54,136.62,14779.0,135.5545,135.6041,135.4553,135.5347,14779.0
2023-11-28 13:00:00,136.6,136.6,136.24,136.54,8908.0,135.5149,135.5149,135.1577,135.4553,8908.0
2023-11-28 13:10:00,136.53,136.53,136.37,136.41,12623.0,135.4454,135.4454,135.2867,135.3264,12623.0
2023-11-28 13:20:00,136.45,136.6,136.4,136.6,8768.0,135.3661,135.5149,135.3165,135.5149,8768.0
2023-11-28 13:30:00,136.58,136.58,136.43,136.53,8241.0,135.495,135.495,135.3462,135.4454,8241.0
2023-11-28 13:40:00,136.52,136.65,136.49,136.65,8130.0,135.4355,135.5645,135.4057,135.5645,8130.0
2023-11-28 13:50:00,136.66,136.78,136.62,136.7,10408.0,135.5744,135.6934,135.5347,135.6141,10408.0
2023-11-28 14:00:00,136.73,136.79,136.64,136.68,6157.0,135.6438,135.7034,135.5545,135.5942,6157.0
2023-11-28 14:10:00,136.68,136.84,136.61,136.65,11639.0,135.5942,135.753,135.5248,135.5645,11639.0
2023-11-28 14:20:00,136.67,136.72,136.62,136.68,8826.0,135.5843,135.6339,135.5347,135.5942,8826.0
2023-11-28 14:30:00,136.71,136.71,136.57,136.65,7799.0,135.624,135.624,135.4851,135.5645,7799.0
2023-11-28 14:40:00,136.67,136.69,136.64,136.67,8053.0,135.5843,135.6041,135.5545,135.5843,8053.0
2023-11-28 14:50:00,136.68,136.79,136.67,136.74,8679.0,135.5942,135.7034,135.5843,135.6538,8679.0
2023-11-28 15:00:00,136.72,136.72,136.61,136.64,7217.0,135.6339,135.6339,135.5248,135.5545,7217.0
2023-11-28 15:10:00,136.65,136.74,136.63,136.74,11595.0,135.5645,135.6538,135.5446,135.6538,11595.0
2023-11-28 15:20:00,136.74,136.74,136.57,136.65,14193.0,135.6538,135.6538,135.4851,135.5645,14193.0
2023-11-28 15:30:00,136.65,136.66,136.28,136.29,18510.0,135.5645,135.5744,135.1974,135.2073,18510.0
2023-11-28 15:40:00,136.3,136.58,136.28,136.56,30100.0,135.2172,135.495,135.1974,135.4752,30100.0
2023-11-28 15:50:00,136.58,136.58,136.31,136.36,132754.0,135.495,135.495,135.2272,135.2768,132754.0
2023-11-29 09:30:00,136.88,137.92,136.64,137.7,47672.0,135.7926,136.8244,135.5545,136.6061,47672.0
2023-11-29 09:40:00,137.62,137.62,137.05,137.21,16727.0,136.5268,136.5268,135.9613,136.12,16727.0
2023-11-29 09:50:00,137.16,137.3,137.15,137.21,16545.0,136.0704,136.2093,136.0605,136.12,16545.0
2023-11-29 10:00:00,137.24,137.69,137.2,137.26,16615.0,136.1498,136.5962,136.1101,136.1696,16615.0
2023-11-29 10:10:00,137.26,137.52,137.25,137.32,12115.0,136.1696,136.4276,136.1597,136.2291,12115.0
2023-11-29 10:20:00,137.31,137.46,137.09,137.38,16220.0,136.2192,136.368,136.001,136.2887,16220.0
2023-11-29 10:30:00,137.42,137.45,137.04,137.04,16793.0,136.3284,136.3581,135.9514,135.9514,16793.0
2023-11-29 10:40:00,137.04,137.34,137.04,137.32,8460.0,135.9514,136.249,135.9514,136.2291,8460.0
2023-11-29 10:50:00,137.36,137.59,137.34,137.59,12070.0,136.2688,136.497,136.249,136.497,12070.0
2023-11-29 11:00:00,137.58,137.74,137.5,137.74,11701.0,136.4871,136.6458,136.4077,136.6458,11701.0
2023-11-29 11:10:00,137.73,137.77,137.57,137.66,19199.0,136.6359,136.6756,136.4772,136.5664,19199.0
2023-11-29 11:20:00,137.72,137.78,137.59,137.59,22266.0,136.626,136.6855,136.497,136.497,22266.0
2023-11-29 11:30:00,137.58,137.58,137.36,137.39,7277.0,136.4871,136.4871,136.2688,136.2986,7277.0
2023-11-29 11:40:00,137.42,137.74,137.34,137.71,14074.0,136.3284,136.6458,136.249,136.616,14074.0
2023-11-29 11:50:00,137.68,137.8,137.59,137.8,6774.0,136.5863,136.7053,136.497,136.7053,6774.0
2023-11-29 12:00:00,137.78,138.0,137.73,137.94,18012.0,136.6855,136.9037,136.6359,136.8442,18012.0
2023-11-29 12:10:00,137.92,137.96,137.87,137.93,3164.0,136.8244,136.8641,136.7748,136.8343,3164.0
2023-11-29 12:20:00,137.91,138.08,137.89,138.08,10996.0,136.8145,136.9831,136.7946,136.9831,10996.0
2023-11-29 12:30:00,138.07,138.07,137.89,138.03,6831.0,136.9732,136.9732,136.7946,136.9335,6831.0
2023-11-29 12:40:00,138.08,138.18,138.05,138.16,7861.0,136.9831,137.0823,136.9533,137.0625,7861.0
2023-11-29 12:50:00,138.14,138.4,138.14,138.25,36553.0,137.0426,137.3006,137.0426,137.1518,36553.0
2023-11-29 13:00:00,138.28,138.29,138.02,138.13,17634.0,137.1815,137.1914,136.9236,137.0327,17634.0
2023-11-29 13:10:00,138.12,138.13,137.97,137.97,7749.0,137.0228,137.0327,136.874,136.874,7749.0
2023-11-29 13:20:00,137.97,138.15,137.94,138.13,7696.0,136.874,137.0526,136.8442,137.0327,7696.0
2023-11-29 13:30:00,138.13,138.18,138.07,138.16,12539.0,137.0327,137.0823,136.9732,137.0625,12539.0
2023-11-29 13:40:00,138.17,138.17,138.02,138.08,6806.0,137.0724,137.0724,136.9236,136.9831,6806.0
2023-11-29 13:50:00,138.08,138.09,137.91,137.94,5745.0,136.9831,136.993,136.8145,136.8442,5745.0
2023-11-29 14:00:00,137.94,137.94,137.8,137.84,6430.0,136.8442,136.8442,136.7053,136.745,6430.0
2023-11-29 14:10:00,137.86,137.89,137.66,137.66,7724.0,136.7649,136.7946,136.5664,136.5664,7724.0
2023-11-29 14:20:00,137.67,137.68,137.54,137.58,13899.0,136.5764,136.5863,136.4474,136.4871,13899.0
2023-11-29 14:30:00,137.56,137.57,137.36,137.45,15915.0,136.4672,136.4772,136.2688,136.3581,15915.0
2023-11-29 14:40:00,137.44,137.55,137.4,137.53,8981.0,136.3482,136.4573,136.3085,136.4375,8981.0
2023-11-29 14:50:00,137.52,137.61,137.48,137.6,9106.0,136.4276,136.5168,136.3879,136.5069,9106.0
2023-11-29 15:00:00,137.61,137.67,137.51,137.64,11427.0,136.5168,136.5764,136.4176,136.5466,11427.0
2023-11-29 15:10:00,137.62,137.63,137.48,137.5,26838.0,136.5268,136.5367,136.3879,136.4077,26838.0
2023-11-29 15:20:00,137.47,137.5,137.36,137.36,8923.0,136.378,136.4077,136.2688,136.2688,8923.0
2023-11-29 15:30:00,137.36,137.4,137.2,137.35,12993.0,136.2688,136.3085,136.1101,136.2589,12993.0
2023-11-29 15:40:00,137.34,137.38,137.29,137.33,15035.0,136.249,136.2887,136.1994,136.2391,15035.0
2023-11-29 15:50:00,137.32,137.41,137.18,137.36,80080.0,136.2291,136.3184,136.0903,136.2688,80080.0
2023-11-30 09:30:00,137.52,137.93,137.09,137.57,34827.0,136.4276,136.8343,136.001,136.4772,34827.0
2023-11-30 09:40:00,137.6,137.6,136.96,137.25,14837.0,136.5069,136.5069,135.872,136.1597,14837.0
2023-11-30 09:50:00,137.27,137.63,137.22,137.53,13293.0,136.1795,136.5367,136.1299,136.4375,13293.0
2023-11-30 10:00:00,137.53,137.63,137.16,137.63,17053.0,136.4375,136.5367,136.0704,136.5367,17053.0
2023-11-30 10:10:00,137.52,138.17,137.44,138.04,16218.0,136.4276,137.0724,136.3482,136.9434,16218.0
2023-11-30 10:20:00,138.02,138.02,137.62,137.62,12417.0,136.9236,136.9236,136.5268,136.5268,12417.0
2023-11-30 10:30:00,137.67,137.74,137.4,137.44,9769.0,136.5764,136.6458,136.3085,136.3482,9769.0
2023-11-30 10:40:00,137.43,137.51,137.26,137.37,8321.0,136.3383,136.4176,136.1696,136.2787,8321.0
2023-11-30 10:50:00,137.4,137.44,137.32,137.44,7328.0,136.3085,136.3482,136.2291,136.3482,7328.0
2023-11-30 11:00:00,137.46,137.66,137.45,137.51,10691.0,136.368,136.5664,136.3581,136.4176,10691.0
2023-11-30 11:10:00,137.5,137.56,137.42,137.45,7864.0,136.4077,136.4672,136.3284,136.3581,7864.0
2023-11-30 11:20:00,137.45,137.73,137.4,137.64,19488.0,136.3581,136.6359,136.3085,136.5466,19488.0
2023-11-30 11:30:00,137.59,137.6,137.43,137.45,7076.0,136.497,136.5069,136.3383,136.3581,7076.0
2023-11-30 11:40:00,137.42,137.53,137.32,137.34,8274.0,136.3284,136.4375,136.2291,136.249,8274.0
2023-11-30 11:50:00,137.34,137.37,137.25,137.25,9007.0,136.249,136.2787,136.1597,136.1597,9007.0
2023-11-30 12:00:00,137.22,137.36,137.16,137.34,7058.0,136.1299,136.2688,136.0704,136.249,7058.0
2023-11-30 12:10:00,137.37,137.37,137.08,137.16,7213.0,136.2787,136.2787,135.9911,136.0704,7213.0
2023-11-30 12:20:00,137.17,137.17,137.06,137.14,7115.0,136.0803,136.0803,135.9712,136.0506,7115.0
2023-11-30 12:30:00,137.14,137.26,137.12,137.22,10110.0,136.0506,136.1696,136.0307,136.1299,10110.0
2023-11-30 12:40:00,137.21,137.33,137.09,137.28,8829.0,136.12,136.2391,136.001,136.1895,8829.0
2023-11-30 12:50:00,137.29,137.31,137.17,137.22,6858.0,136.1994,136.2192,136.0803,136.1299,6858.0
2023-11-30 13:00:00,137.2,137.22,137.11,137.17,10313.0,136.1101,136.1299,136.0208,136.0803,10313.0
2023-11-30 13:10:00,137.18,137.3,137.16,137.16,11743.0,136.0903,136.2093,136.0704,136.0704,11743.0
2023-11-30 13:20:00,137.18,137.24,137.17,137.17,5129.0,136.0903,136.1498,136.0803,136.0803,5129.0
2023-11-30 13:30:00,137.18,137.28,137.1,137.21,8491.0,136.0903,136.1895,136.0109,136.12,8491.0
2023-11-30 13:40:00,137.21,137.21,137.12,137.14,6617.0,136.12,136.12,136.0307,136.0506,6617.0
2023-11-30 13:50:00,137.13,137.21,137.09,137.16,12224.0,136.0407,136.12,136.001,136.0704,12224.0
2023-11-30 14:00:00,137.18,137.25,137.18,137.23,6707.0,136.0903,136.1597,136.0903,136.1399,6707.0
2023-11-30 14:10:00,137.23,137.28,137.17,137.25,9745.0,136.1399,136.1895,136.0803,136.1597,9745.0
2023-11-30 14:20:00,137.25,137.28,137.18,137.27,8525.0,136.1597,136.1895,136.0903,136.1795,8525.0
2023-11-30 14:30:00,137.27,137.28,137.22,137.22,13995.0,136.1795,136.1895,136.1299,136.1299,13995.0
2023-11-30 14:40:00,137.21,137.36,137.13,137.35,28745.0,136.12,136.2688,136.0407,136.2589,28745.0
2023-11-30 14:50:00,137.37,137.41,137.31,137.34,9723.0,136.2787,136.3184,136.2192,136.249,9723.0
2023-11-30 15:00:00,137.36,137.36,137.23,137.23,9510.0,136.2688,136.2688,136.1399,136.1399,9510.0
2023-11-30 15:10:00,137.23,137.37,137.19,137.31,11341.0,136.1399,136.2787,136.1002,136.2192,11341.0
2023-11-30 15:20:00,137.29,137.3,137.17,137.2,10884.0,136.1994,136.2093,136.0803,136.1101,10884.0
2023-11-30 15:30:00,137.19,137.19,137.07,137.15,15989.0,136.1002,136.1002,135.9811,136.0605,15989.0
2023-11-30 15:40:00,137.16,137.45,137.14,137.38,36114.0,136.0704,136.3581,136.0506,136.2887,36114.0
2023-11-30 15:50:00,137.4,138.16,137.37,137.97,249821.0,136.3085,137.0625,136.2787,136.874,249821.0
2023-12-01 09:30:00,138.01,138.21,137.67,137.84,31186.0,136.9137,137.1121,136.5764,136.745,31186.0
2023-12-01 09:40:00,137.87,138.22,137.86,138.17,9059.0,136.7748,137.122,136.7649,137.0724,9059.0
2023-12-01 09:50:00,138.17,138.19,137.59,137.8,17151.0,137.0724,137.0922,136.497,136.7053,17151.0
2023-12-01 10:00:00,137.86,138.04,137.82,137.91,9559.0,136.7649,136.9434,136.7252,136.8145,9559.0
2023-12-01 10:10:00,137.84,138.03,137.59,137.7,9784.0,136.745,136.9335,136.497,136.6061,9784.0
2023-12-01 10:20:00,137.68,137.7,137.47,137.55,7233.0,136.5863,136.6061,136.378,136.4573,7233.0
2023-12-01 10:30:00,137.56,137.8,137.45,137.71,15056.0,136.4672,136.7053,136.3581,136.616,15056.0
2023-12-01 10:40:00,137.72,137.84,137.66,137.84,9939.0,136.626,136.745,136.5664,136.745,9939.0
2023-12-01 10:50:00,137.84,137.93,137.75,137.82,9776.0,136.745,136.8343,136.6557,136.7252,9776.0
2023-12-01 11:00:00,137.84,137.88,137.57,137.79,18719.0,136.745,136.7847,136.4772,136.6954,18719.0
2023-12-01 11:10:00,137.8,137.98,137.63,137.7,15111.0,136.7053,136.8839,136.5367,136.6061,15111.0
2023-12-01 11:20:00,137.65,137.7,137.44,137.7,10227.0,136.5565,136.6061,136.3482,136.6061,10227.0
2023-12-01 11:30:00,137.71,137.71,137.47,137.53,11701.0,136.616,136.616,136.378,136.4375,11701.0
2023-12-01 11:40:00,137.55,137.91,137.51,137.86,37236.0,136.4573,136.8145,136.4176,136.7649,37236.0
2023-12-01 11:50:00,137.89,138.21,137.86,138.0,12517.0,136.7946,137.1121,136.7649,136.9037,12517.0
2023-12-01 12:00:00,138.01,138.04,137.88,137.94,7795.0,136.9137,136.9434,136.7847,136.8442,7795.0
2023-12-01 12:10:00,137.93,138.06,137.91,137.99,26847.0,136.8343,136.9633,136.8145,136.8938,26847.0
2023-12-01 12:20:00,137.98,138.23,137.95,138.17,8511.0,136.8839,137.1319,136.8541,137.0724,8511.0
2023-12-01 12:30:00,138.21,138.25,138.1,138.15,6816.0,137.1121,137.1518,137.0029,137.0526,6816.0
2023-12-01 12:40:00,138.13,138.19,138.08,138.16,5829.0,137.0327,137.0922,136.9831,137.0625,5829.0
2023-12-01 12:50:00,138.14,138.25,138.14,138.21,5857.0,137.0426,137.1518,137.0426,137.1121,5857.0
2023-12-01 13:00:00,138.23,138.23,138.04,138.09,15181.0,137.1319,137.1319,136.9434,136.993,15181.0
2023-12-01 13:10:00,138.08,138.11,137.88,137.9,9724.0,136.9831,137.0129,136.7847,136.8045,9724.0
2023-12-01 13:20:00,137.92,137.97,137.85,137.87,8373.0,136.8244,136.874,136.7549,136.7748,8373.0
2023-12-01 13:30:00,137.87,137.9,137.73,137.75,9662.0,136.7748,136.8045,136.6359,136.6557,9662.0
2023-12-01 13:40:00,137.75,137.79,137.65,137.72,10325.0,136.6557,136.6954,136.5565,136.626,10325.0
2023-12-01 13:50:00,137.72,137.75,137.56,137.56,7553.0,136.626,136.6557,136.4672,136.4672,7553.0
2023-12-01 14:00:00,137.58,137.61,137.47,137.57,13470.0,136.4871,136.5168,136.378,136.4772,13470.0
2023-12-01 14:10:00,137.57,137.68,137.56,137.58,8963.0,136.4772,136.5863,136.4672,136.4871,8963.0
2023-12-01 14:20:00,137.58,137.81,137.55,137.63,23994.0,136.4871,136.7153,136.4573,136.5367,23994.0
2023-12-01 14:30:00,137.65,137.93,137.62,137.93,11269.0,136.5565,136.8343,136.5268,136.8343,11269.0
2023-12-01 14:40:00,137.9,137.92,137.74,137.91,10168.0,136.8045,136.8244,136.6458,136.8145,10168.0
2023-12-01 14:50:00,137.92,137.98,137.86,137.97,10336.0,136.8244,136.8839,136.7649,136.874,10336.0
2023-12-01 15:00:00,137.98,138.01,137.84,137.92,10808.0,136.8839,136.9137,136.745,136.8244,10808.0
2023-12-01 15:10:00,137.97,138.26,137.97,138.06,17987.0,136.874,137.1617,136.874,136.9633,17987.0
2023-12-01 15:20:00,138.05,138.09,137.96,138.01,11154.0,136.9533,136.993,136.8641,136.9137,11154.0
2023-12-01 15:30:00,138.02,138.1,137.87,137.91,26957.0,136.9236,137.0029,136.7748,136.8145,26957.0
2023-12-01 15:40:00,137.89,138.08,137.84,138.07,36954.0,136.7946,136.9831,136.745,136.9732,36954.0
2023-12-01 15:50:00,138.07,138.21,137.67,137.7,168291.0,136.9732,137.1121,136.5764,136.6061,168291.0
2023-12-04 09:30:00,137.0,137.68,136.46,137.62,55865.0,135.9117,136.5863,135.376,136.5268,55865.0
2023-12-04 09:40:00,137.69,137.69,137.26,137.4,8240.0,136.5962,136.5962,136.1696,136.3085,8240.0
2023-12-04 09:50:00,137.35,137.39,136.99,137.16,14672.0,136.2589,136.2986,135.9018,136.0704,14672.0
2023-12-04 10:00:00,137.22,137.48,137.11,137.43,21524.0,136.1299,136.3879,136.0208,136.3383,21524.0
2023-12-04 10:10:00,137.39,137.49,137.31,137.34,11494.0,136.2986,136.3978,136.2192,136.249,11494.0
2023-12-04 10:20:00,137.31,137.36,137.1,137.18,14223.0,136.2192,136.2688,136.0109,136.0903,14223.0
2023-12-04 10:30:00,137.16,137.48,137.16,137.26,17769.0,136.0704,136.3879,136.0704,136.1696,17769.0
2023-12-04 10:40:00,137.36,137.5,137.31,137.5,10407.0,136.2688,136.4077,136.2192,136.4077,10407.0
2023-12-04 10:50:00,137.47,137.51,137.15,137.23,17740.0,136.378,136.4176,136.0605,136.1399,17740.0
2023-12-04 11:00:00,137.25,137.3,137.14,137.17,10180.0,136.1597,136.2093,136.0506,136.0803,10180.0
2023-12-04 11:10:00,137.17,137.17,137.0,137.12,12211.0,136.0803,136.0803,135.9117,136.0307,12211.0
2023-12-04 11:20:00,137.13,137.3,136.96,137.29,14397.0,136.0407,136.2093,135.872,136.1994,14397.0
2023-12-04 11:30:00,137.28,137.31,137.1,137.18,10783.0,136.1895,136.2192,136.0109,136.0903,10783.0
2023-12-04 11:40:00,137.17,137.24,137.12,137.12,6124.0,136.0803,136.1498,136.0307,136.0307,6124.0
2023-12-04 11:50:00,137.06,137.14,137.0,137.02,11746.0,135.9712,136.0506,135.9117,135.9315,11746.0
2023-12-04 12:00:00,137.02,137.26,136.98,137.26,20456.0,135.9315,136.1696,135.8918,136.1696,20456.0
2023-12-04 12:10:00,137.24,137.42,137.21,137.4,14648.0,136.1498,136.3284,136.12,136.3085,14648.0
2023-12-04 12:20:00,137.38,137.51,137.35,137.47,10988.0,136.2887,136.4176,136.2589,136.378,10988.0
2023-12-04 12:30:00,137.49,137.53,137.39,137.43,9047.0,136.3978,136.4375,136.2986,136.3383,9047.0
2023-12-04 12:40:00,137.44,137.49,137.42,137.45,12882.0,136.3482,136.3978,136.3284,136.3581,12882.0
2023-12-04 12:50:00,137.43,137.53,137.39,137.53,9337.0,136.3383,136.4375,136.2986,136.4375,9337.0
2023-12-04 13:00:00,137.49,137.5,137.33,137.34,10142.0,136.3978,136.4077,136.2391,136.249,10142.0
2023-12-04 13:10:00,137.33,137.4,137.24,137.26,24207.0,136.2391,136.3085,136.1498,136.1696,24207.0
2023-12-04 13:20:00,137.26,137.28,137.16,137.18,9105.0,136.1696,136.1895,136.0704,136.0903,9105.0
2023-12-04 13:30:00,137.18,137.23,137.11,137.15,11794.0,136.0903,136.1399,136.0208,136.0605,11794.0
2023-12-04 13:40:00,137.15,137.17,137.03,137.11,8205.0,136.0605,136.0803,135.9414,136.0208,8205.0
2023-12-04 13:50:00,137.08,137.13,137.04,137.06,7400.0,135.9911,136.0407,135.9514,135.9712,7400.0
2023-12-04 14:00:00,137.06,137.16,137.06,137.12,8467.0,135.9712,136.0704,135.9712,136.0307,8467.0
2023-12-04 14:10:00,137.13,137.23,137.1,137.19,15252.0,136.0407,136.1399,136.0109,136.1002,15252.0
2023-12-04 14:20:00,137.17,137.21,137.08,137.13,13668.0,136.0803,136.12,135.9911,136.0407,13668.0
2023-12-04 14:30:00,137.13,137.27,137.13,137.18,16498.0,136.0407,136.1795,136.0407,136.0903,16498.0
2023-12-04 14:40:00,137.19,137.27,137.18,137.23,11337.0,136.1002,136.1795,136.0903,136.1399,11337.0
2023-12-04 14:50:00,137.25,137.39,137.21,137.38,25069.0,136.1597,136.2986,136.12,136.2887,25069.0
2023-12-04 15:00:00,137.39,137.47,137.3,137.34,13528.0,136.2986,136.378,136.2093,136.249,13528.0
2023-12-04 15:10:00,137.33,137.37,137.29,137.35,20364.0,136.2391,136.2787,136.1994,136.2589,20364.0
2023-12-04 15:20:00,137.38,137.47,137.33,137.43,23785.0,136.2887,136.378,136.2391,136.3383,23785.0
2023-12-04 15:30:00,137.43,137.76,137.39,137.74,24723.0,136.3383,136.6656,136.2986,136.6458,24723.0
2023-12-04 15:40:00,137.74,137.88,137.66,137.78,33096.0,136.6458,136.7847,136.5664,136.6855,33096.0
2023-12-04 15:50:00,137.75,137.97,137.72,137.81,109478.0,136.6557,136.874,136.626,136.7153,109478.0
2023-12-05 09:30:00,137.03,137.57,136.83,136.89,34971.0,135.9414,136.4772,135.743,135.8026,34971.0
2023-12-05 09:40:00,136.9,137.38,136.9,137.22,36850.0,135.8125,136.2887,135.8125,136.1299,36850.0
2023-12-05 09:50:00,137.28,137.52,137.1,137.1,25918.0,136.1895,136.4276,136.0109,136.0109,25918.0
2023-12-05 10:00:00,137.06,137.66,137.06,137.54,27371.0,135.9712,136.5664,135.9712,136.4474,27371.0
2023-12-05 10:10:00,137.57,137.57,137.15,137.5,38729.0,136.4772,136.4772,136.0605,136.4077,38729.0
2023-12-05 10:20:00,137.5,137.66,137.45,137.59,21321.0,136.4077,136.5664,136.3581,136.497,21321.0
2023-12-05 10:30:00,137.59,137.62,137.39,137.51,24355.0,136.497,136.5268,136.2986,136.4176,24355.0
2023-12-05 10:40:00,137.47,137.69,137.37,137.53,16456.0,136.378,136.5962,136.2787,136.4375,16456.0
2023-12-05 10:50:00,137.53,137.59,137.39,137.53,16318.0,136.4375,136.497,136.2986,136.4375,16318.0
2023-12-05 11:00:00,137.52,137.52,137.15,137.15,9535.0,136.4276,136.4276,136.0605,136.0605,9535.0
2023-12-05 11:10:00,137.13,137.24,136.86,136.88,14069.0,136.0407,136.1498,135.7728,135.7926,14069.0
2023-12-05 11:20:00,136.89,137.25,136.84,137.12,10955.0,135.8026,136.1597,135.753,136.0307,10955.0
2023-12-05 11:30:00,137.14,137.31,137.14,137.17,14987.0,136.0506,136.2192,136.0506,136.0803,14987.0
2023-12-05 11:40:00,137.18,137.26,137.06,137.26,19801.0,136.0903,136.1696,135.9712,136.1696,19801.0
2023-12-05 11:50:00,137.28,137.28,137.04,137.18,9154.0,136.1895,136.1895,135.9514,136.0903,9154.0
2023-12-05 12:00:00,137.25,137.42,137.24,137.37,10526.0,136.1597,136.3284,136.1498,136.2787,10526.0
2023-12-05 12:10:00,137.37,137.37,137.15,137.21,10139.0,136.2787,136.2787,136.0605,136.12,10139.0
2023-12-05 12:20:00,137.23,137.39,137.18,137.27,10468.0,136.1399,136.2986,136.0903,136.1795,10468.0
2023-12-05 12:30:00,137.3,137.46,137.28,137.34,7930.0,136.2093,136.368,136.1895,136.249,7930.0
2023-12-05 12:40:00,137.34,137.37,137.22,137.35,10075.0,136.249,136.2787,136.1299,136.2589,10075.0
2023-12-05 12:50:00,137.37,137.39,137.28,137.35,9699.0,136.2787,136.2986,136.1895,136.2589,9699.0
2023-12-05 13:00:00,137.34,137.43,137.3,137.43,7561.0,136.249,136.3383,136.2093,136.3383,7561.0
2023-12-05 13:10:00,137.44,137.48,137.37,137.48,8071.0,136.3482,136.3879,136.2787,136.3879,8071.0
2023-12-05 13:20:00,137.5,137.62,137.5,137.6,7156.0,136.4077,136.5268,136.4077,136.5069,7156.0
2023-12-05 13:30:00,137.6,137.64,137.47,137.5,5622.0,136.5069,136.5466,136.378,136.4077,5622.0
2023-12-05 13:40:00,137.49,137.56,137.4,137.5,19466.0,136.3978,136.4672,136.3085,136.4077,19466.0
2023-12-05 13:50:00,137.51,137.67,137.49,137.64,6679.0,136.4176,136.5764,136.3978,136.5466,6679.0
2023-12-05 14:00:00,137.61,137.8,137.6,137.78,8827.0,136.5168,136.7053,136.5069,136.6855,8827.0
2023-12-05 14:10:00,137.8,138.04,137.8,138.0,13007.0,136.7053,136.9434,136.7053,136.9037,13007.0
2023-12-05 14:20:00,138.0,138.01,137.8,137.82,5579.0,136.9037,136.9137,136.7053,136.7252,5579.0
2023-12-05 14:30:00,137.82,137.83,137.61,137.66,10131.0,136.7252,136.7351,136.5168,136.5664,10131.0
2023-12-05 14:40:00,137.65,137.7,137.54,137.64,7865.0,136.5565,136.6061,136.4474,136.5466,7865.0
2023-12-05 14:50:00,137.66,137.78,137.64,137.75,7726.0,136.5664,136.6855,136.5466,136.6557,7726.0
2023-12-05 15:00:00,137.73,137.74,137.61,137.63,6538.0,136.6359,136.6458,136.5168,136.5367,6538.0
2023-12-05 15:10:00,137.66,137.73,137.6,137.68,10691.0,136.5664,136.6359,136.5069,136.5863,10691.0
2023-12-05 15:20:00,137.7,137.83,137.66,137.69,13099.0,136.6061,136.7351,136.5664,136.5962,13099.0
2023-12-05 15:30:00,137.65,137.75,137.59,137.66,18550.0,136.5565,136.6557,136.497,136.5664,18550.0
2023-12-05 15:40:00,137.67,137.69,137.59,137.6,13275.0,136.5764,136.5962,136.497,136.5069,13275.0
2023-12-05 15:50:00,137.59,137.67,137.38,137.43,115425.0,136.497,136.5764,136.2887,136.3383,115425.0
2023-12-06 09:30:00,137.68,137.99,137.42,137.54,25723.0,136.5863,136.8938,136.3284,136.4474,25723.0
2023-12-06 09:40:00,137.61,137.78,137.22,137.39,9837.0,136.5168,136.6855,136.1299,136.2986,9837.0
2023-12-06 09:50:00,137.43,137.43,136.79,136.79,11443.0,136.3383,136.3383,135.7034,135.7034,11443.0
2023-12-06 10:00:00,136.87,136.88,136.48,136.72,16807.0,135.7827,135.7926,135.3958,135.6339,16807.0
2023-12-06 10:10:00,136.77,136.85,136.62,136.76,14631.0,135.6835,135.7629,135.5347,135.6736,14631.0
2023-12-06 10:20:00,136.71,136.79,136.41,136.41,22913.0,135.624,135.7034,135.3264,135.3264,22913.0
2023-12-06 10:30:00,136.4,136.49,136.22,136.27,17059.0,135.3165,135.4057,135.1379,135.1875,17059.0
2023-12-06 10:40:00,136.28,136.56,136.24,136.44,17744.0,135.1974,135.4752,135.1577,135.3561,17744.0
2023-12-06 10:50:00,136.44,136.48,136.32,136.48,14938.0,135.3561,135.3958,135.2371,135.3958,14938.0
2023-12-06 11:00:00,136.55,136.57,136.35,136.44,9738.0,135.4653,135.4851,135.2669,135.3561,9738.0
2023-12-06 11:10:00,136.44,136.55,136.35,136.35,6728.0,135.3561,135.4653,135.2669,135.2669,6728.0
2023-12-06 11:20:00,136.34,136.37,136.2,136.34,7110.0,135.2569,135.2867,135.118,135.2569,7110.0
2023-12-06 11:30:00,136.31,136.33,136.11,136.22,13712.0,135.2272,135.247,135.0288,135.1379,13712.0
2023-12-06 11:40:00,136.17,136.34,136.14,136.3,9161.0,135.0883,135.2569,135.0585,135.2172,9161.0
2023-12-06 11:50:00,136.31,136.65,136.31,136.65,5313.0,135.2272,135.5645,135.2272,135.5645,5313.0
2023-12-06 12:00:00,136.68,137.77,136.68,137.2,241604.0,135.5942,136.6756,135.5942,136.1101,241604.0
2023-12-06 12:10:00,137.2,138.45,137.17,138.37,243145.0,136.1101,137.3502,136.0803,137.2708,243145.0
2023-12-06 12:20:00,138.38,138.45,137.67,137.83,52868.0,137.2807,137.3502,136.5764,136.7351,52868.0
2023-12-06 12:30:00,137.8,137.8,137.5,137.64,24467.0,136.7053,136.7053,136.4077,136.5466,24467.0
2023-12-06 12:40:00,137.69,137.77,137.5,137.51,16820.0,136.5962,136.6756,136.4077,136.4176,16820.0
2023-12-06 12:50:00,137.47,137.5,137.36,137.36,13404.0,136.378,136.4077,136.2688,136.2688,13404.0
2023-12-06 13:00:00,137.39,137.58,137.32,137.5,16961.0,136.2986,136.4871,136.2291,136.4077,16961.0
2023-12-06 13:10:00,137.51,137.66,137.37,137.49,9235.0,136.4176,136.5664,136.2787,136.3978,9235.0
2023-12-06 13:20:00,137.5,137.57,137.38,137.46,7785.0,136.4077,136.4772,136.2887,136.368,7785.0
2023-12-06 13:30:00,137.44,137.49,137.33,137.35,12186.0,136.3482,136.3978,136.2391,136.2589,12186.0
2023-12-06 13:40:00,137.35,137.39,137.1,137.19,15847.0,136.2589,136.2986,136.0109,136.1002,15847.0
2023-12-06 13:50:00,137.23,137.34,137.19,137.29,7586.0,136.1399,136.249,136.1002,136.1994,7586.0
2023-12-06 14:00:00,137.32,137.4,137.24,137.27,9801.0,136.2291,136.3085,136.1498,136.1795,9801.0
2023-12-06 14:10:00,137.27,137.27,137.07,137.07,6043.0,136.1795,136.1795,135.9811,135.9811,6043.0
2023-12-06 14:20:00,137.09,137.22,137.08,137.16,12212.0,136.001,136.1299,135.9911,136.0704,12212.0
2023-12-06 14:30:00,137.18,137.35,137.14,137.15,7756.0,136.0903,136.2589,136.0506,136.0605,7756.0
2023-12-06 14:40:00,137.13,137.26,137.11,137.25,9731.0,136.0407,136.1696,136.0208,136.1597,9731.0
2023-12-06 14:50:00,137.26,137.28,137.12,137.12,7286.0,136.1696,136.1895,136.0307,136.0307,7286.0
2023-12-06 15:00:00,137.13,137.21,137.08,137.15,10827.0,136.0407,136.12,135.9911,136.0605,10827.0
2023-12-06 15:10:00,137.15,137.42,137.11,137.42,26875.0,136.0605,136.3284,136.0208,136.3284,26875.0
2023-12-06 15:20:00,137.42,137.46,137.27,137.32,14815.0,136.3284,136.368,136.1795,136.2291,14815.0
2023-12-06 15:30:00,137.32,137.46,137.3,137.34,21566.0,136.2291,136.368,136.2093,136.249,21566.0
2023-12-06 15:40:00,137.35,137.49,137.35,137.48,19822.0,136.2589,136.3978,136.2589,136.3879,19822.0
2023-12-06 15:50:00,137.47,137.48,137.05,137.19,112622.0,136.378,136.3879,135.9613,136.1002,112622.0
2023-12-07 09:30:00,137.36,137.56,136.33,136.96,38721.0,136.2688,136.4672,135.247,135.872,38721.0
2023-12-07 09:40:00,136.88,136.95,136.38,136.68,14134.0,135.7926,135.8621,135.2966,135.5942,14134.0
2023-12-07 09:50:00,136.75,136.88,136.59,136.68,9822.0,135.6637,135.7926,135.5049,135.5942,9822.0
2023-12-07 10:00:00,136.74,136.89,136.65,136.68,13376.0,135.6538,135.8026,135.5645,135.5942,13376.0
2023-12-07 10:10:00,136.66,137.18,136.64,137.09,7557.0,135.5744,136.0903,135.5545,136.001,7557.0
2023-12-07 10:20:00,137.13,137.23,136.95,136.95,12146.0,136.0407,136.1399,135.8621,135.8621,12146.0
2023-12-07 10:30:00,136.96,137.03,136.81,136.81,13560.0,135.872,135.9414,135.7232,135.7232,13560.0
2023-12-07 10:40:00,136.77,136.99,136.77,136.97,8669.0,135.6835,135.9018,135.6835,135.8819,8669.0
2023-12-07 10:50:00,136.93,136.93,136.65,136.69,7142.0,135.8422,135.8422,135.5645,135.6041,7142.0
2023-12-07 11:00:00,136.72,136.74,136.64,136.67,5886.0,135.6339,135.6538,135.5545,135.5843,5886.0
2023-12-07 11:10:00,136.62,136.67,136.22,136.22,10899.0,135.5347,135.5843,135.1379,135.1379,10899.0
2023-12-07 11:20:00,136.21,136.23,136.12,136.16,9436.0,135.128,135.1478,135.0387,135.0784,9436.0
2023-12-07 11:30:00,136.18,136.43,136.17,136.4,8733.0,135.0982,135.3462,135.0883,135.3165,8733.0
2023-12-07 11:40:00,136.38,136.38,136.19,136.34,9876.0,135.2966,135.2966,135.1081,135.2569,9876.0
2023-12-07 11:50:00,136.27,136.4,136.25,136.4,8533.0,135.1875,135.3165,135.1676,135.3165,8533.0
2023-12-07 12:00:00,136.4,136.46,136.26,136.29,7940.0,135.3165,135.376,135.1776,135.2073,7940.0
2023-12-07 12:10:00,136.29,136.43,136.27,136.38,7628.0,135.2073,135.3462,135.1875,135.2966,7628.0
2023-12-07 12:20:00,136.43,136.5,136.38,136.42,6904.0,135.3462,135.4157,135.2966,135.3363,6904.0
2023-12-07 12:30:00,136.42,136.46,136.32,136.43,5182.0,135.3363,135.376,135.2371,135.3462,5182.0
2023-12-07 12:40:00,136.36,136.43,136.3,136.3,3851.0,135.2768,135.3462,135.2172,135.2172,3851.0
2023-12-07 12:50:00,136.29,136.34,136.21,136.28,7250.0,135.2073,135.2569,135.128,135.1974,7250.0
2023-12-07 13:00:00,136.24,136.31,136.22,136.22,4097.0,135.1577,135.2272,135.1379,135.1379,4097.0
2023-12-07 13:10:00,136.21,136.25,136.14,136.18,7374.0,135.128,135.1676,135.0585,135.0982,7374.0
2023-12-07 13:20:00,136.14,136.14,136.04,136.05,7905.0,135.0585,135.0585,134.9593,134.9692,7905.0
2023-12-07 13:30:00,136.09,136.1,135.96,136.03,11215.0,135.0089,135.0188,134.8799,134.9494,11215.0
2023-12-07 13:40:00,136.03,136.06,135.93,136.06,8320.0,134.9494,134.9792,134.8502,134.9792,8320.0
2023-12-07 13:50:00,136.06,136.16,136.04,136.13,25906.0,134.9792,135.0784,134.9593,135.0486,25906.0
2023-12-07 14:00:00,136.13,136.33,136.13,136.33,10572.0,135.0486,135.247,135.0486,135.247,10572.0
2023-12-07 14:10:00,136.33,136.44,136.14,136.15,65032.0,135.247,135.3561,135.0585,135.0684,65032.0
2023-12-07 14:20:00,136.15,136.38,136.15,136.28,20566.0,135.0684,135.2966,135.0684,135.1974,20566.0
2023-12-07 14:30:00,136.31,136.31,136.18,136.25,8679.0,135.2272,135.2272,135.0982,135.1676,8679.0
2023-12-07 14:40:00,136.21,136.23,136.05,136.12,13176.0,135.128,135.1478,134.9692,135.0387,13176.0
2023-12-07 14:50:00,136.12,136.12,135.81,135.82,29739.0,135.0387,135.0387,134.7311,134.7411,29739.0
2023-12-07 15:00:00,135.83,135.91,135.63,135.68,19712.0,134.751,134.8303,134.5526,134.6022,19712.0
2023-12-07 15:10:00,135.66,135.72,135.58,135.63,24216.0,134.5823,134.6419,134.503,134.5526,24216.0
2023-12-07 15:20:00,135.64,135.69,135.44,135.5,27844.0,134.5625,134.6121,134.3641,134.4236,27844.0
2023-12-07 15:30:00,135.53,135.65,135.51,135.53,31510.0,134.4534,134.5724,134.4335,134.4534,31510.0
2023-12-07 15:40:00,135.53,135.7,135.53,135.67,38774.0,134.4534,134.622,134.4534,134.5923,38774.0
2023-12-07 15:50:00,135.66,135.71,135.43,135.55,206319.0,134.5823,134.6319,134.3542,134.4732,206319.0
2023-12-08 09:30:00,135.0,135.72,134.86,135.2,23818.0,133.9276,134.6419,133.7887,134.126,23818.0
2023-12-08 09:40:00,135.21,136.02,135.21,135.92,12846.0,134.1359,134.9395,134.1359,134.8403,12846.0
2023-12-08 09:50:00,135.97,136.02,135.68,135.96,11747.0,134.8899,134.9395,134.6022,134.8799,11747.0
2023-12-08 10:00:00,136.06,136.61,136.0,136.61,11558.0,134.9792,135.5248,134.9196,135.5248,11558.0
2023-12-08 10:10:00,136.6,136.94,136.58,136.78,14347.0,135.5149,135.8522,135.495,135.6934,14347.0
2023-12-08 10:20:00,136.73,136.75,136.53,136.53,13516.0,135.6438,135.6637,135.4454,135.4454,13516.0
2023-12-08 10:30:00,136.54,136.54,136.14,136.31,14562.0,135.4553,135.4553,135.0585,135.2272,14562.0
2023-12-08 10:40:00,136.29,136.52,136.25,136.34,14681.0,135.2073,135.4355,135.1676,135.2569,14681.0
2023-12-08 10:50:00,136.32,136.89,136.32,136.84,15025.0,135.2371,135.8026,135.2371,135.753,15025.0
2023-12-08 11:00:00,136.84,136.88,136.69,136.78,14399.0,135.753,135.7926,135.6041,135.6934,14399.0
2023-12-08 11:10:00,136.78,136.79,136.5,136.53,11518.0,135.6934,135.7034,135.4157,135.4454,11518.0
2023-12-08 11:20:00,136.5,136.65,136.41,136.49,17135.0,135.4157,135.5645,135.3264,135.4057,17135.0
2023-12-08 11:30:00,136.49,136.62,136.2,136.27,13748.0,135.4057,135.5347,135.118,135.1875,13748.0
2023-12-08 11:40:00,136.31,136.5,136.24,136.49,11156.0,135.2272,135.4157,135.1577,135.4057,11156.0
2023-12-08 11:50:00,136.49,136.8,136.46,136.76,16467.0,135.4057,135.7133,135.376,135.6736,16467.0
2023-12-08 12:00:00,136.77,136.95,136.75,136.78,12631.0,135.6835,135.8621,135.6637,135.6934,12631.0
2023-12-08 12:10:00,136.84,137.07,136.69,137.07,7329.0,135.753,135.9811,135.6041,135.9811,7329.0
2023-12-08 12:20:00,137.02,137.09,136.92,137.04,15930.0,135.9315,136.001,135.8323,135.9514,15930.0
2023-12-08 12:30:00,137.06,137.09,136.95,137.06,7857.0,135.9712,136.001,135.8621,135.9712,7857.0
2023-12-08 12:40:00,137.05,137.06,136.94,136.98,8114.0,135.9613,135.9712,135.8522,135.8918,8114.0
2023-12-08 12:50:00,137.0,137.08,136.98,137.02,8354.0,135.9117,135.9911,135.8918,135.9315,8354.0
2023-12-08 13:00:00,137.03,137.04,136.96,137.01,11331.0,135.9414,135.9514,135.872,135.9216,11331.0
2023-12-08 13:10:00,136.96,137.11,136.96,137.04,5867.0,135.872,136.0208,135.872,135.9514,5867.0
2023-12-08 13:20:00,137.03,137.1,136.99,137.08,4600.0,135.9414,136.0109,135.9018,135.9911,4600.0
2023-12-08 13:30:00,137.08,137.08,136.95,137.05,7518.0,135.9911,135.9911,135.8621,135.9613,7518.0
2023-12-08 13:40:00,137.03,137.18,136.99,137.17,8523.0,135.9414,136.0903,135.9018,136.0803,8523.0
2023-12-08 13:50:00,137.15,137.2,137.08,137.17,9342.0,136.0605,136.1101,135.9911,136.0803,9342.0
2023-12-08 14:00:00,137.18,137.21,137.05,137.08,6866.0,136.0903,136.12,135.9613,135.9911,6866.0
2023-12-08 14:10:00,137.08,137.28,137.07,137.25,16525.0,135.9911,136.1895,135.9811,136.1597,16525.0
2023-12-08 14:20:00,137.28,137.36,137.26,137.33,10210.0,136.1895,136.2688,136.1696,136.2391,10210.0
2023-12-08 14:30:00,137.35,137.37,137.12,137.15,12351.0,136.2589,136.2787,136.0307,136.0605,12351.0
2023-12-08 14:40:00,137.15,137.34,137.12,137.32,12714.0,136.0605,136.249,136.0307,136.2291,12714.0
2023-12-08 14:50:00,137.31,137.38,137.28,137.34,9213.0,136.2192,136.2887,136.1895,136.249,9213.0
2023-12-08 15:00:00,137.33,137.35,137.07,137.2,16682.0,136.2391,136.2589,135.9811,136.1101,16682.0
2023-12-08 15:10:00,137.19,137.32,137.17,137.25,17383.0,136.1002,136.2291,136.0803,136.1597,17383.0
2023-12-08 15:20:00,137.26,137.27,137.1,137.22,14656.0,136.1696,136.1795,136.0109,136.1299,14656.0
2023-12-08 15:30:00,137.22,137.32,137.14,137.29,28175.0,136.1299,136.2291,136.0506,136.1994,28175.0
2023-12-08 15:40:00,137.3,137.31,137.14,137.16,46770.0,136.2093,136.2192,136.0506,136.0704,46770.0
2023-12-08 15:50:00,137.14,137.26,137.0,137.15,168933.0,136.0506,136.1696,135.9117,136.0605,168933.0
2023-12-11 09:30:00,137.14,138.44,136.32,138.06,80368.0,136.0506,137.3402,135.2371,136.9633,80368.0
2023-12-11 09:40:00,138.11,138.38,137.77,138.3,18266.0,137.0129,137.2807,136.6756,137.2014,18266.0
2023-12-11 09:50:00,138.24,138.72,138.1,138.69,19149.0,137.1418,137.618,137.0029,137.5883,19149.0
2023-12-11 10:00:00,138.75,138.95,138.6,138.87,26375.0,137.6478,137.8462,137.499,137.7668,26375.0
2023-12-11 10:10:00,138.85,138.85,138.49,138.7,37384.0,137.747,137.747,137.3899,137.5982,37384.0
2023-12-11 10:20:00,138.74,138.93,138.61,138.7,14046.0,137.6379,137.8264,137.5089,137.5982,14046.0
2023-12-11 10:30:00,138.66,138.7,138.48,138.53,11346.0,137.5585,137.5982,137.3799,137.4295,11346.0
2023-12-11 10:40:00,138.52,138.83,138.42,138.79,19745.0,137.4196,137.7271,137.3204,137.6875,19745.0
2023-12-11 10:50:00,138.81,138.98,138.78,138.84,15720.0,137.7073,137.876,137.6775,137.7371,15720.0
2023-12-11 11:00:00,138.85,138.99,138.79,138.82,9451.0,137.747,137.8859,137.6875,137.7172,9451.0
2023-12-11 11:10:00,138.8,138.97,138.66,138.94,12292.0,137.6974,137.866,137.5585,137.8363,12292.0
2023-12-11 11:20:00,138.92,139.14,138.87,139.1,15544.0,137.8164,138.0347,137.7668,137.995,15544.0
2023-12-11 11:30:00,139.12,139.24,138.96,139.22,13715.0,138.0148,138.1339,137.8561,138.1141,13715.0
2023-12-11 11:40:00,139.22,139.26,139.09,139.2,8203.0,138.1141,138.1537,137.9851,138.0942,8203.0
2023-12-11 11:50:00,139.21,139.34,139.17,139.32,12643.0,138.1041,138.2331,138.0644,138.2133,12643.0
2023-12-11 12:00:00,139.33,139.34,139.16,139.16,9698.0,138.2232,138.2331,138.0545,138.0545,9698.0
2023-12-11 12:10:00,139.2,139.2,139.07,139.1,8461.0,138.0942,138.0942,137.9652,137.995,8461.0
2023-12-11 12:20:00,139.11,139.11,138.98,139.03,6252.0,138.0049,138.0049,137.876,137.9256,6252.0
2023-12-11 12:30:00,139.01,139.16,139.0,139.15,8530.0,137.9057,138.0545,137.8958,138.0446,8530.0
2023-12-11 12:40:00,139.13,139.19,139.01,139.13,15079.0,138.0248,138.0843,137.9057,138.0248,15079.0
2023-12-11 12:50:00,139.1,139.1,138.93,138.99,5441.0,137.995,137.995,137.8264,137.8859,5441.0
2023-12-11 13:00:00,139.0,139.12,138.9,139.06,10367.0,137.8958,138.0148,137.7966,137.9553,10367.0
2023-12-11 13:10:00,139.03,139.1,139.02,139.09,6508.0,137.9256,137.995,137.9156,137.9851,6508.0
2023-12-11 13:20:00,139.1,139.12,139.04,139.04,6190.0,137.995,138.0148,137.9355,137.9355,6190.0
2023-12-11 13:30:00,139.05,139.19,139.03,139.19,16716.0,137.9454,138.0843,137.9256,138.0843,16716.0
2023-12-11 13:40:00,139.2,139.29,139.16,139.27,7534.0,138.0942,138.1835,138.0545,138.1637,7534.0
2023-12-11 13:50:00,139.28,139.31,139.12,139.12,8123.0,138.1736,138.2033,138.0148,138.0148,8123.0
2023-12-11 14:00:00,139.1,139.11,138.91,138.92,7979.0,137.995,138.0049,137.8065,137.8164,7979.0
2023-12-11 14:10:00,138.92,138.94,138.82,138.83,7569.0,137.8164,137.8363,137.7172,137.7271,7569.0
2023-12-11 14:20:00,138.85,138.96,138.85,138.89,6629.0,137.747,137.8561,137.747,137.7867,6629.0
2023-12-11 14:30:00,138.92,138.94,138.83,138.83,6927.0,137.8164,137.8363,137.7271,137.7271,6927.0
2023-12-11 14:40:00,138.85,138.86,138.75,138.76,6212.0,137.747,137.7569,137.6478,137.6577,6212.0
2023-12-11 14:50:00,138.79,138.84,138.73,138.73,6432.0,137.6875,137.7371,137.6279,137.6279,6432.0
2023-12-11 15:00:00,138.74,138.75,138.61,138.61,8318.0,137.6379,137.6478,137.5089,137.5089,8318.0
2023-12-11 15:10:00,138.61,138.68,138.59,138.59,5804.0,137.5089,137.5783,137.4891,137.4891,5804.0
2023-12-11 15:20:00,138.57,138.61,138.41,138.44,16561.0,137.4692,137.5089,137.3105,137.3402,16561.0
2023-12-11 15:30:00,138.44,138.48,138.35,138.4,20493.0,137.3402,137.3799,137.251,137.3006,20493.0
2023-12-11 15:40:00,138.4,138.42,138.15,138.18,30520.0,137.3006,137.3204,137.0526,137.0823,30520.0
2023-12-11 15:50:00,138.16,138.6,138.16,138.57,81179.0,137.0625,137.499,137.0625,137.4692,81179.0
2023-12-12 09:30:00,139.93,139.93,139.03,139.33,36745.0,138.8184,138.8184,137.9256,138.2232,36745.0
2023-12-12 09:40:00,139.4,140.06,139.36,139.91,49263.0,138.2926,138.9474,138.2529,138.7986,49263.0
2023-12-12 09:50:00,139.91,140.21,139.88,140.07,32403.0,138.7986,139.0962,138.7688,138.9573,32403.0
2023-12-12 10:00:00,140.11,140.15,139.84,140.0,20982.0,138.997,139.0367,138.7291,138.8879,20982.0
2023-12-12 10:10:00,140.0,140.2,139.96,140.15,11141.0,138.8879,139.0863,138.8482,139.0367,11141.0
2023-12-12 10:20:00,140.17,140.38,140.16,140.19,21467.0,139.0565,139.2648,139.0466,139.0763,21467.0
2023-12-12 10:30:00,140.19,140.29,140.01,140.22,17224.0,139.0763,139.1756,138.8978,139.1061,17224.0
2023-12-12 10:40:00,140.24,140.28,139.99,140.01,18422.0,139.1259,139.1656,138.8779,138.8978,18422.0
2023-12-12 10:50:00,140.01,140.02,139.9,139.96,14981.0,138.8978,138.9077,138.7886,138.8482,14981.0
2023-12-12 11:00:00,139.99,140.14,139.95,140.13,18220.0,138.8779,139.0267,138.8383,139.0168,18220.0
2023-12-12 11:10:00,140.12,140.15,139.93,140.05,17486.0,139.0069,139.0367,138.8184,138.9375,17486.0
2023-12-12 11:20:00,140.08,140.3,140.04,140.28,17691.0,138.9672,139.1855,138.9275,139.1656,17691.0
2023-12-12 11:30:00,140.3,140.32,140.22,140.27,18374.0,139.1855,139.2053,139.1061,139.1557,18374.0
2023-12-12 11:40:00,140.27,140.32,140.1,140.13,8786.0,139.1557,139.2053,138.9871,139.0168,8786.0
2023-12-12 11:50:00,140.14,140.15,139.78,139.8,6243.0,139.0267,139.0367,138.6696,138.6894,6243.0
2023-12-12 12:00:00,139.75,139.83,139.62,139.69,7599.0,138.6398,138.7192,138.5109,138.5803,7599.0
2023-12-12 12:10:00,139.69,139.77,139.62,139.75,6130.0,138.5803,138.6597,138.5109,138.6398,6130.0
2023-12-12 12:20:00,139.75,139.84,139.75,139.84,9736.0,138.6398,138.7291,138.6398,138.7291,9736.0
2023-12-12 12:30:00,139.83,139.92,139.77,139.78,8866.0,138.7192,138.8085,138.6597,138.6696,8866.0
2023-12-12 12:40:00,139.79,139.87,139.76,139.76,5412.0,138.6795,138.7589,138.6498,138.6498,5412.0
2023-12-12 12:50:00,139.75,139.89,139.75,139.85,6207.0,138.6398,138.7787,138.6398,138.739,6207.0
2023-12-12 13:00:00,139.84,140.03,139.84,139.92,8547.0,138.7291,138.9176,138.7291,138.8085,8547.0
2023-12-12 13:10:00,139.93,139.97,139.88,139.93,8071.0,138.8184,138.8581,138.7688,138.8184,8071.0
2023-12-12 13:20:00,139.94,140.22,139.93,140.2,8783.0,138.8283,139.1061,138.8184,139.0863,8783.0
2023-12-12 13:30:00,140.21,140.24,140.09,140.15,11548.0,139.0962,139.1259,138.9771,139.0367,11548.0
2023-12-12 13:40:00,140.15,140.15,140.0,140.06,8040.0,139.0367,139.0367,138.8879,138.9474,8040.0
2023-12-12 13:50:00,140.07,140.12,140.06,140.09,5092.0,138.9573,139.0069,138.9474,138.9771,5092.0
2023-12-12 14:00:00,140.08,140.12,140.03,140.11,9756.0,138.9672,139.0069,138.9176,138.997,9756.0
2023-12-12 14:10:00,140.12,140.13,140.07,140.08,8066.0,139.0069,139.0168,138.9573,138.9672,8066.0
2023-12-12 14:20:00,140.08,140.16,140.04,140.15,6494.0,138.9672,139.0466,138.9275,139.0367,6494.0
2023-12-12 14:30:00,140.15,140.15,140.03,140.03,14923.0,139.0367,139.0367,138.9176,138.9176,14923.0
2023-12-12 14:40:00,140.02,140.04,139.97,140.0,7317.0,138.9077,138.9275,138.8581,138.8879,7317.0
2023-12-12 14:50:00,140.0,140.1,139.99,139.99,22050.0,138.8879,138.9871,138.8779,138.8779,22050.0
2023-12-12 15:00:00,139.98,139.98,139.77,139.95,8794.0,138.868,138.868,138.6597,138.8383,8794.0
2023-12-12 15:10:00,139.95,139.95,139.82,139.95,15245.0,138.8383,138.8383,138.7093,138.8383,15245.0
2023-12-12 15:20:00,139.96,140.01,139.92,139.95,23672.0,138.8482,138.8978,138.8085,138.8383,23672.0
2023-12-12 15:30:00,139.97,139.97,139.69,139.77,38344.0,138.8581,138.8581,138.5803,138.6597,38344.0
2023-12-12 15:40:00,139.77,140.02,139.75,140.0,42117.0,138.6597,138.9077,138.6398,138.8879,42117.0
2023-12-12 15:50:00,140.0,140.34,139.91,140.34,118543.0,138.8879,139.2252,138.7986,139.2252,118543.0
2023-12-13 09:30:00,141.45,142.77,140.98,142.08,82424.0,140.3263,141.6359,139.8601,140.9513,82424.0
2023-12-13 09:40:00,142.06,142.25,141.65,141.77,35583.0,140.9315,141.12,140.5247,140.6438,35583.0
2023-12-13 09:50:00,141.7,141.94,141.59,141.59,23824.0,140.5744,140.8124,140.4652,140.4652,23824.0
2023-12-13 10:00:00,141.59,141.66,141.36,141.53,36744.0,140.4652,140.5347,140.2371,140.4057,36744.0
2023-12-13 10:10:00,141.55,141.68,141.46,141.48,48163.0,140.4255,140.5545,140.3363,140.3561,48163.0
2023-12-13 10:20:00,141.45,141.48,141.22,141.3,44596.0,140.3263,140.3561,140.0982,140.1775,44596.0
2023-12-13 10:30:00,141.36,141.5,141.27,141.37,49083.0,140.2371,140.3759,140.1478,140.247,49083.0
2023-12-13 10:40:00,141.33,141.55,141.33,141.5,8882.0,140.2073,140.4255,140.2073,140.3759,8882.0
2023-12-13 10:50:00,141.5,141.51,141.25,141.37,19330.0,140.3759,140.3859,140.1279,140.247,19330.0
2023-12-13 11:00:00,141.4,141.51,141.21,141.26,32193.0,140.2767,140.3859,140.0882,140.1378,32193.0
2023-12-13 11:10:00,141.25,141.49,141.23,141.49,30481.0,140.1279,140.366,140.1081,140.366,30481.0
2023-12-13 11:20:00,141.5,141.67,141.5,141.65,9399.0,140.3759,140.5446,140.3759,140.5247,9399.0
2023-12-13 11:30:00,141.68,141.8,141.64,141.78,13418.0,140.5545,140.6736,140.5148,140.6537,13418.0
2023-12-13 11:40:00,141.78,142.11,141.76,142.09,28747.0,140.6537,140.9811,140.6339,140.9613,28747.0
2023-12-13 11:50:00,142.09,142.21,142.08,142.2,23693.0,140.9613,141.0803,140.9513,141.0704,23693.0
2023-12-13 12:00:00,142.21,142.33,141.99,142.07,15194.0,141.0803,141.1993,140.862,140.9414,15194.0
2023-12-13 12:10:00,142.07,142.1,141.78,141.78,6961.0,140.9414,140.9712,140.6537,140.6537,6961.0
2023-12-13 12:20:00,141.77,141.8,141.68,141.7,7221.0,140.6438,140.6736,140.5545,140.5744,7221.0
2023-12-13 12:30:00,141.67,141.76,141.64,141.7,29805.0,140.5446,140.6339,140.5148,140.5744,29805.0
2023-12-13 12:40:00,141.74,141.87,141.73,141.76,8396.0,140.614,140.743,140.6041,140.6339,8396.0
2023-12-13 12:50:00,141.78,141.83,141.68,141.75,17870.0,140.6537,140.7033,140.5545,140.624,17870.0
2023-12-13 13:00:00,141.75,141.79,141.7,141.77,7303.0,140.624,140.6636,140.5744,140.6438,7303.0
2023-12-13 13:10:00,141.77,141.79,141.64,141.7,7760.0,140.6438,140.6636,140.5148,140.5744,7760.0
2023-12-13 13:20:00,141.69,141.87,141.65,141.77,10168.0,140.5644,140.743,140.5247,140.6438,10168.0
2023-12-13 13:30:00,141.86,141.87,141.75,141.81,5918.0,140.7331,140.743,140.624,140.6835,5918.0
2023-12-13 13:40:00,141.8,141.8,141.69,141.7,8187.0,140.6736,140.6736,140.5644,140.5744,8187.0
2023-12-13 13:50:00,141.64,141.69,141.6,141.66,4760.0,140.5148,140.5644,140.4751,140.5347,4760.0
2023-12-13 14:00:00,141.69,142.0,141.69,141.69,19414.0,140.5644,140.872,140.5644,140.5644,19414.0
2023-12-13 14:10:00,141.74,141.95,141.57,141.76,13308.0,140.614,140.8224,140.4454,140.6339,13308.0
2023-12-13 14:20:00,141.8,142.07,141.76,141.97,7867.0,140.6736,140.9414,140.6339,140.8422,7867.0
2023-12-13 14:30:00,141.96,142.49,141.96,142.4,13356.0,140.8323,141.3581,140.8323,141.2688,13356.0
2023-12-13 14:40:00,142.44,142.49,142.17,142.18,16608.0,141.3085,141.3581,141.0406,141.0505,16608.0
2023-12-13 14:50:00,142.18,142.3,142.06,142.13,30320.0,141.0505,141.1696,140.9315,141.0009,30320.0
2023-12-13 15:00:00,142.14,142.25,141.89,141.94,30674.0,141.0109,141.12,140.7628,140.8124,30674.0
2023-12-13 15:10:00,141.91,141.91,141.68,141.75,33042.0,140.7827,140.7827,140.5545,140.624,33042.0
2023-12-13 15:20:00,141.73,141.89,141.66,141.85,28287.0,140.6041,140.7628,140.5347,140.7232,28287.0
2023-12-13 15:30:00,141.85,142.29,141.69,142.29,43303.0,140.7232,141.1597,140.5644,141.1597,43303.0
2023-12-13 15:40:00,142.28,142.36,142.14,142.19,48742.0,141.1497,141.2291,141.0109,141.0605,48742.0
2023-12-13 15:50:00,142.2,142.42,141.9,142.39,137796.0,141.0704,141.2886,140.7728,141.2589,137796.0
2023-12-14 09:30:00,142.78,143.47,141.72,141.78,74593.0,141.6458,142.3303,140.5942,140.6537,74593.0
2023-12-14 09:40:00,141.77,141.94,141.43,141.75,21614.0,140.6438,140.8124,140.3065,140.624,21614.0
2023-12-14 09:50:00,141.73,141.86,141.07,141.07,38884.0,140.6041,140.7331,139.9494,139.9494,38884.0
2023-12-14 10:00:00,141.12,141.27,140.93,141.07,41654.0,139.999,140.1478,139.8105,139.9494,41654.0
2023-12-14 10:10:00,141.11,141.62,141.08,141.62,37067.0,139.989,140.495,139.9593,140.495,37067.0
2023-12-14 10:20:00,141.61,141.68,141.18,141.27,20392.0,140.4851,140.5545,140.0585,140.1478,20392.0
2023-12-14 10:30:00,141.27,141.47,141.06,141.1,16891.0,140.1478,140.3462,139.9394,139.9791,16891.0
2023-12-14 10:40:00,141.09,141.33,141.06,141.09,23329.0,139.9692,140.2073,139.9394,139.9692,23329.0
2023-12-14 10:50:00,141.09,141.57,141.09,141.51,27284.0,139.9692,140.4454,139.9692,140.3859,27284.0
2023-12-14 11:00:00,141.5,141.57,141.34,141.4,24132.0,140.3759,140.4454,140.2172,140.2767,24132.0
2023-12-14 11:10:00,141.37,141.41,140.99,141.08,20468.0,140.247,140.2867,139.87,139.9593,20468.0
2023-12-14 11:20:00,141.05,141.22,141.0,141.15,19577.0,139.9295,140.0982,139.8799,140.0287,19577.0
2023-12-14 11:30:00,141.17,141.4,141.17,141.2,17742.0,140.0486,140.2767,140.0486,140.0783,17742.0
2023-12-14 11:40:00,141.25,141.95,141.25,141.94,13524.0,140.1279,140.8224,140.1279,140.8124,13524.0
2023-12-14 11:50:00,141.92,142.0,141.82,141.96,19513.0,140.7926,140.872,140.6934,140.8323,19513.0
2023-12-14 12:00:00,141.93,142.12,141.9,142.08,11952.0,140.8025,140.991,140.7728,140.9513,11952.0
2023-12-14 12:10:00,142.09,142.28,142.07,142.22,12407.0,140.9613,141.1497,140.9414,141.0902,12407.0
2023-12-14 12:20:00,142.22,142.41,142.17,142.24,13540.0,141.0902,141.2787,141.0406,141.1101,13540.0
2023-12-14 12:30:00,142.28,142.3,142.06,142.06,8004.0,141.1497,141.1696,140.9315,140.9315,8004.0
2023-12-14 12:40:00,142.06,142.13,142.0,142.09,14987.0,140.9315,141.0009,140.872,140.9613,14987.0
2023-12-14 12:50:00,142.08,142.1,141.57,141.57,31758.0,140.9513,140.9712,140.4454,140.4454,31758.0
2023-12-14 13:00:00,141.55,141.55,141.25,141.3,9646.0,140.4255,140.4255,140.1279,140.1775,9646.0
2023-12-14 13:10:00,141.33,141.36,141.16,141.21,7901.0,140.2073,140.2371,140.0386,140.0882,7901.0
2023-12-14 13:20:00,141.21,141.23,141.11,141.16,10772.0,140.0882,140.1081,139.989,140.0386,10772.0
2023-12-14 13:30:00,141.15,141.15,140.7,140.74,16906.0,140.0287,140.0287,139.5823,139.622,16906.0
2023-12-14 13:40:00,140.75,140.75,140.45,140.47,11066.0,139.6319,139.6319,139.3343,139.3541,11066.0
2023-12-14 13:50:00,140.47,140.62,140.24,140.57,20928.0,139.3541,139.5029,139.1259,139.4533,20928.0
2023-12-14 14:00:00,140.6,141.01,140.6,140.99,14699.0,139.4831,139.8898,139.4831,139.87,14699.0
2023-12-14 14:10:00,140.99,141.12,140.67,140.73,22644.0,139.87,139.999,139.5525,139.6121,22644.0
2023-12-14 14:20:00,140.72,140.73,140.54,140.72,13922.0,139.6021,139.6121,139.4236,139.6021,13922.0
2023-12-14 14:30:00,140.75,140.82,140.56,140.58,17661.0,139.6319,139.7013,139.4434,139.4632,17661.0
2023-12-14 14:40:00,140.56,140.75,140.52,140.72,7216.0,139.4434,139.6319,139.4037,139.6021,7216.0
2023-12-14 14:50:00,140.74,140.78,140.62,140.7,12781.0,139.622,139.6617,139.5029,139.5823,12781.0
2023-12-14 15:00:00,140.73,140.97,140.7,140.95,9731.0,139.6121,139.8501,139.5823,139.8303,9731.0
2023-12-14 15:10:00,140.97,141.11,140.89,141.07,9341.0,139.8501,139.989,139.7708,139.9494,9341.0
2023-12-14 15:20:00,141.05,141.05,140.81,140.83,10090.0,139.9295,139.9295,139.6914,139.7113,10090.0
2023-12-14 15:30:00,140.82,140.92,140.71,140.73,13377.0,139.7013,139.8005,139.5922,139.6121,13377.0
2023-12-14 15:40:00,140.74,140.86,140.71,140.84,24347.0,139.622,139.741,139.5922,139.7212,24347.0
2023-12-14 15:50:00,140.81,141.05,140.74,140.95,145388.0,139.6914,139.9295,139.622,139.8303,145388.0
2023-12-15 09:30:00,140.8,141.47,140.53,140.62,458360.0,139.6815,140.3462,139.4136,139.5029,458360.0
2023-12-15 09:40:00,140.69,140.96,140.2,140.2,17130.0,139.5724,139.8402,139.0863,139.0863,17130.0
2023-12-15 09:50:00,140.26,140.46,139.98,140.02,26823.0,139.1458,139.3442,138.868,138.9077,26823.0
2023-12-15 10:00:00,140.06,140.39,139.93,140.39,21803.0,138.9474,139.2748,138.8184,139.2748,21803.0
2023-12-15 10:10:00,140.38,140.72,140.34,140.6,21896.0,139.2648,139.6021,139.2252,139.4831,21896.0
2023-12-15 10:20:00,140.59,140.6,140.19,140.34,18230.0,139.4732,139.4831,139.0763,139.2252,18230.0
2023-12-15 10:30:00,140.34,140.46,140.07,140.07,17227.0,139.2252,139.3442,138.9573,138.9573,17227.0
2023-12-15 10:40:00,140.06,140.37,140.06,140.36,24757.0,138.9474,139.2549,138.9474,139.245,24757.0
2023-12-15 10:50:00,140.37,140.58,140.26,140.29,22519.0,139.2549,139.4632,139.1458,139.1756,22519.0
2023-12-15 11:00:00,140.31,140.34,139.85,139.86,13726.0,139.1954,139.2252,138.739,138.749,13726.0
2023-12-15 11:10:00,139.85,139.91,139.66,139.75,16364.0,138.739,138.7986,138.5506,138.6398,16364.0
2023-12-15 11:20:00,139.75,139.77,139.58,139.74,15673.0,138.6398,138.6597,138.4712,138.6299,15673.0
2023-12-15 11:30:00,139.78,140.04,139.77,139.92,14816.0,138.6696,138.9275,138.6597,138.8085,14816.0
2023-12-15 11:40:00,139.84,139.96,139.68,139.71,9504.0,138.7291,138.8482,138.5704,138.6002,9504.0
2023-12-15 11:50:00,139.71,139.89,139.71,139.79,11370.0,138.6002,138.7787,138.6002,138.6795,11370.0
2023-12-15 12:00:00,139.81,139.87,139.73,139.81,8608.0,138.6994,138.7589,138.62,138.6994,8608.0
2023-12-15 12:10:00,139.8,139.93,139.77,139.84,6569.0,138.6894,138.8184,138.6597,138.7291,6569.0
2023-12-15 12:20:00,139.84,139.98,139.8,139.92,5572.0,138.7291,138.868,138.6894,138.8085,5572.0
2023-12-15 12:30:00,139.92,139.95,139.72,139.73,6059.0,138.8085,138.8383,138.6101,138.62,6059.0
2023-12-15 12:40:00,139.7,139.81,139.51,139.55,8878.0,138.5902,138.6994,138.4017,138.4414,8878.0
2023-12-15 12:50:00,139.59,139.59,139.38,139.38,8520.0,138.4811,138.4811,138.2728,138.2728,8520.0
2023-12-15 13:00:00,139.42,139.57,139.36,139.53,7265.0,138.3125,138.4613,138.2529,138.4216,7265.0
2023-12-15 13:10:00,139.53,139.53,139.42,139.46,7776.0,138.4216,138.4216,138.3125,138.3521,7776.0
2023-12-15 13:20:00,139.47,139.54,139.41,139.45,8105.0,138.3621,138.4315,138.3025,138.3422,8105.0
2023-12-15 13:30:00,139.42,139.48,139.35,139.45,10068.0,138.3125,138.372,138.243,138.3422,10068.0
2023-12-15 13:40:00,139.44,139.44,139.21,139.33,13621.0,138.3323,138.3323,138.1041,138.2232,13621.0
2023-12-15 13:50:00,139.35,139.42,139.09,139.35,37825.0,138.243,138.3125,137.9851,138.243,37825.0
2023-12-15 14:00:00,139.33,139.48,139.22,139.34,19523.0,138.2232,138.372,138.1141,138.2331,19523.0
2023-12-15 14:10:00,139.31,139.49,139.17,139.47,39688.0,138.2033,138.3819,138.0644,138.3621,39688.0
2023-12-15 14:20:00,139.48,139.66,139.4,139.4,18263.0,138.372,138.5506,138.2926,138.2926,18263.0
2023-12-15 14:30:00,139.41,139.56,139.41,139.52,8123.0,138.3025,138.4514,138.3025,138.4117,8123.0
2023-12-15 14:40:00,139.54,139.56,139.33,139.35,11549.0,138.4315,138.4514,138.2232,138.243,11549.0
2023-12-15 14:50:00,139.33,139.35,139.03,139.14,16403.0,138.2232,138.243,137.9256,138.0347,16403.0
2023-12-15 15:00:00,139.17,139.24,138.94,138.94,14189.0,138.0644,138.1339,137.8363,137.8363,14189.0
2023-12-15 15:10:00,138.96,139.08,138.94,139.08,15845.0,137.8561,137.9752,137.8363,137.9752,15845.0
2023-12-15 15:20:00,139.06,139.12,138.89,138.91,18004.0,137.9553,138.0148,137.7867,137.8065,18004.0
2023-12-15 15:30:00,138.89,138.89,138.59,138.72,42379.0,137.7867,137.7867,137.4891,137.618,42379.0
2023-12-15 15:40:00,138.69,138.88,138.51,138.66,55866.0,137.5883,137.7768,137.4097,137.5585,55866.0
2023-12-15 15:50:00,138.66,139.12,138.66,138.84,225545.0,137.5585,138.0148,137.5585,137.7371,225545.0
2023-12-18 09:30:00,139.6,139.8,138.85,139.38,67598.0,138.491,138.6894,137.747,138.2728,67598.0
2023-12-18 09:40:00,139.39,139.82,139.29,139.7,12437.0,138.2827,138.7093,138.1835,138.5902,12437.0
2023-12-18 09:50:00,139.72,139.87,139.66,139.71,10804.0,138.6101,138.7589,138.5506,138.6002,10804.0
2023-12-18 10:00:00,139.76,139.79,139.56,139.57,16531.0,138.6498,138.6795,138.4514,138.4613,16531.0
2023-12-18 10:10:00,139.62,139.64,139.28,139.52,15002.0,138.5109,138.5307,138.1736,138.4117,15002.0
2023-12-18 10:20:00,139.49,139.53,139.07,139.09,13578.0,138.3819,138.4216,137.9652,137.9851,13578.0
2023-12-18 10:30:00,139.1,139.28,138.88,138.88,12793.0,137.995,138.1736,137.7768,137.7768,12793.0
2023-12-18 10:40:00,138.87,138.98,138.77,138.81,14766.0,137.7668,137.876,137.6676,137.7073,14766.0
2023-12-18 10:50:00,138.78,138.79,138.59,138.62,10998.0,137.6775,137.6875,137.4891,137.5188,10998.0
2023-12-18 11:00:00,138.6,138.67,138.58,138.63,12748.0,137.499,137.5684,137.4791,137.5287,12748.0
2023-12-18 11:10:00,138.66,138.88,138.65,138.82,13311.0,137.5585,137.7768,137.5486,137.7172,13311.0
2023-12-18 11:20:00,138.8,138.85,138.71,138.8,7366.0,137.6974,137.747,137.6081,137.6974,7366.0
2023-12-18 11:30:00,138.81,139.05,138.79,139.05,9107.0,137.7073,137.9454,137.6875,137.9454,9107.0
2023-12-18 11:40:00,139.02,139.06,138.96,139.0,8780.0,137.9156,137.9553,137.8561,137.8958,8780.0
2023-12-18 11:50:00,139.0,139.01,138.81,138.86,7729.0,137.8958,137.9057,137.7073,137.7569,7729.0
2023-12-18 12:00:00,138.85,138.86,138.71,138.75,7231.0,137.747,137.7569,137.6081,137.6478,7231.0
2023-12-18 12:10:00,138.75,138.95,138.74,138.87,17974.0,137.6478,137.8462,137.6379,137.7668,17974.0
2023-12-18 12:20:00,138.87,138.97,138.82,138.89,5768.0,137.7668,137.866,137.7172,137.7867,5768.0
2023-12-18 12:30:00,138.94,139.06,138.83,138.87,9576.0,137.8363,137.9553,137.7271,137.7668,9576.0
2023-12-18 12:40:00,138.89,138.89,138.71,138.74,10983.0,137.7867,137.7867,137.6081,137.6379,10983.0
2023-12-18 12:50:00,138.76,138.81,138.59,138.63,8060.0,137.6577,137.7073,137.4891,137.5287,8060.0
2023-12-18 13:00:00,138.65,138.66,138.52,138.61,10554.0,137.5486,137.5585,137.4196,137.5089,10554.0
2023-12-18 13:10:00,138.57,138.62,138.47,138.56,16325.0,137.4692,137.5188,137.37,137.4593,16325.0
2023-12-18 13:20:00,138.59,138.63,138.47,138.57,8223.0,137.4891,137.5287,137.37,137.4692,8223.0
2023-12-18 13:30:00,138.56,138.7,138.45,138.45,15285.0,137.4593,137.5982,137.3502,137.3502,15285.0
2023-12-18 13:40:00,138.46,138.56,138.32,138.52,20869.0,137.3601,137.4593,137.2212,137.4196,20869.0
2023-12-18 13:50:00,138.5,138.52,138.34,138.42,9260.0,137.3998,137.4196,137.241,137.3204,9260.0
2023-12-18 14:00:00,138.43,138.47,138.32,138.34,11512.0,137.3303,137.37,137.2212,137.241,11512.0
2023-12-18 14:10:00,138.34,138.43,138.32,138.34,12689.0,137.241,137.3303,137.2212,137.241,12689.0
2023-12-18 14:20:00,138.36,138.53,138.26,138.26,15806.0,137.2609,137.4295,137.1617,137.1617,15806.0
2023-12-18 14:30:00,138.28,138.29,137.98,138.08,23717.0,137.1815,137.1914,136.8839,136.9831,23717.0
2023-12-18 14:40:00,138.08,138.2,138.07,138.16,36648.0,136.9831,137.1022,136.9732,137.0625,36648.0
2023-12-18 14:50:00,138.16,138.29,138.07,138.09,14109.0,137.0625,137.1914,136.9732,136.993,14109.0
2023-12-18 15:00:00,138.09,138.36,138.04,138.27,18640.0,136.993,137.2609,136.9434,137.1716,18640.0
2023-12-18 15:10:00,138.24,138.29,138.14,138.28,14431.0,137.1418,137.1914,137.0426,137.1815,14431.0
2023-12-18 15:20:00,138.3,138.36,138.26,138.28,17759.0,137.2014,137.2609,137.1617,137.1815,17759.0
2023-12-18 15:30:00,138.28,138.34,138.24,138.34,20146.0,137.1815,137.241,137.1418,137.241,20146.0
2023-12-18 15:40:00,138.35,138.4,138.22,138.34,29791.0,137.251,137.3006,137.122,137.241,29791.0
2023-12-18 15:50:00,138.33,138.34,138.0,138.1,146535.0,137.2311,137.241,136.9037,137.0029,146535.0
2023-12-19 09:30:00,138.07,139.17,137.81,139.13,47310.0,136.9732,138.0644,136.7153,138.0248,47310.0
2023-12-19 09:40:00,139.13,139.17,138.36,138.56,23285.0,138.0248,138.0644,137.2609,137.4593,23285.0
2023-12-19 09:50:00,138.58,138.78,138.51,138.51,19708.0,137.4791,137.6775,137.4097,137.4097,19708.0
2023-12-19 10:00:00,138.56,138.57,138.35,138.43,18667.0,137.4593,137.4692,137.251,137.3303,18667.0
2023-12-19 10:10:00,138.47,138.47,138.09,138.11,12680.0,137.37,137.37,136.993,137.0129,12680.0
2023-12-19 10:20:00,138.09,138.35,138.06,138.26,13920.0,136.993,137.251,136.9633,137.1617,13920.0
2023-12-19 10:30:00,138.31,138.42,138.16,138.17,14893.0,137.2113,137.3204,137.0625,137.0724,14893.0
2023-12-19 10:40:00,138.09,138.27,137.96,138.22,10398.0,136.993,137.1716,136.8641,137.122,10398.0
2023-12-19 10:50:00,138.27,138.57,138.26,138.28,22697.0,137.1716,137.4692,137.1617,137.1815,22697.0
2023-12-19 11:00:00,138.28,138.38,138.17,138.34,12092.0,137.1815,137.2807,137.0724,137.241,12092.0
2023-12-19 11:10:00,138.33,138.36,138.22,138.27,6319.0,137.2311,137.2609,137.122,137.1716,6319.0
2023-12-19 11:20:00,138.29,138.47,138.25,138.43,9556.0,137.1914,137.37,137.1518,137.3303,9556.0
2023-12-19 11:30:00,138.43,138.51,138.31,138.5,9586.0,137.3303,137.4097,137.2113,137.3998,9586.0
2023-12-19 11:40:00,138.56,138.7,138.54,138.59,7327.0,137.4593,137.5982,137.4395,137.4891,7327.0
2023-12-19 11:50:00,138.55,138.56,138.45,138.45,8040.0,137.4494,137.4593,137.3502,137.3502,8040.0
2023-12-19 12:00:00,138.44,138.52,138.35,138.35,8319.0,137.3402,137.4196,137.251,137.251,8319.0
2023-12-19 12:10:00,138.35,138.48,138.3,138.48,5043.0,137.251,137.3799,137.2014,137.3799,5043.0
2023-12-19 12:20:00,138.46,138.52,138.37,138.46,8004.0,137.3601,137.4196,137.2708,137.3601,8004.0
2023-12-19 12:30:00,138.45,138.61,138.45,138.48,7591.0,137.3502,137.5089,137.3502,137.3799,7591.0
2023-12-19 12:40:00,138.44,138.49,138.43,138.47,4660.0,137.3402,137.3899,137.3303,137.37,4660.0
2023-12-19 12:50:00,138.47,138.52,138.4,138.4,12133.0,137.37,137.4196,137.3006,137.3006,12133.0
2023-12-19 13:00:00,138.44,138.47,138.23,138.24,7526.0,137.3402,137.37,137.1319,137.1418,7526.0
2023-12-19 13:10:00,138.22,138.3,138.22,138.28,7861.0,137.122,137.2014,137.122,137.1815,7861.0
2023-12-19 13:20:00,138.3,138.42,138.3,138.34,8510.0,137.2014,137.3204,137.2014,137.241,8510.0
2023-12-19 13:30:00,138.38,138.38,138.24,138.32,10324.0,137.2807,137.2807,137.1418,137.2212,10324.0
2023-12-19 13:40:00,138.32,138.51,138.32,138.47,10726.0,137.2212,137.4097,137.2212,137.37,10726.0
2023-12-19 13:50:00,138.46,138.48,138.4,138.4,7399.0,137.3601,137.3799,137.3006,137.3006,7399.0
2023-12-19 14:00:00,138.39,138.59,138.39,138.59,7681.0,137.2906,137.4891,137.2906,137.4891,7681.0
2023-12-19 14:10:00,138.6,138.72,138.6,138.71,8705.0,137.499,137.618,137.499,137.6081,8705.0
2023-12-19 14:20:00,138.7,138.72,138.61,138.62,6862.0,137.5982,137.618,137.5089,137.5188,6862.0
2023-12-19 14:30:00,138.63,138.69,138.62,138.66,7417.0,137.5287,137.5883,137.5188,137.5585,7417.0
2023-12-19 14:40:00,138.67,138.67,138.59,138.62,7330.0,137.5684,137.5684,137.4891,137.5188,7330.0
2023-12-19 14:50:00,138.63,138.74,138.6,138.73,9302.0,137.5287,137.6379,137.499,137.6279,9302.0
2023-12-19 15:00:00,138.72,138.87,138.72,138.87,9314.0,137.618,137.7668,137.618,137.7668,9314.0
2023-12-19 15:10:00,138.87,138.89,138.77,138.81,20136.0,137.7668,137.7867,137.6676,137.7073,20136.0
2023-12-19 15:20:00,138.84,138.87,138.65,138.77,10455.0,137.7371,137.7668,137.5486,137.6676,10455.0
2023-12-19 15:30:00,138.76,138.8,138.72,138.74,16582.0,137.6577,137.6974,137.618,137.6379,16582.0
2023-12-19 15:40:00,138.74,138.81,138.49,138.62,21945.0,137.6379,137.7073,137.3899,137.5188,21945.0
2023-12-19 15:50:00,138.65,138.67,138.41,138.53,95339.0,137.5486,137.5684,137.3105,137.4295,95339.0
2023-12-20 09:30:00,137.67,138.44,137.43,138.25,49942.0,136.5764,137.3402,136.3383,137.1518,49942.0
2023-12-20 09:40:00,138.19,138.55,138.12,138.47,14363.0,137.0922,137.4494,137.0228,137.37,14363.0
2023-12-20 09:50:00,138.48,138.5,138.18,138.27,12954.0,137.3799,137.3998,137.0823,137.1716,12954.0
2023-12-20 10:00:00,138.3,138.48,138.29,138.38,13013.0,137.2014,137.3799,137.1914,137.2807,13013.0
2023-12-20 10:10:00,138.35,138.52,138.33,138.39,16068.0,137.251,137.4196,137.2311,137.2906,16068.0
2023-12-20 10:20:00,138.4,138.42,138.37,138.39,5675.0,137.3006,137.3204,137.2708,137.2906,5675.0
2023-12-20 10:30:00,138.36,138.4,138.23,138.29,12374.0,137.2609,137.3006,137.1319,137.1914,12374.0
2023-12-20 10:40:00,138.28,138.28,138.11,138.15,12260.0,137.1815,137.1815,137.0129,137.0526,12260.0
2023-12-20 10:50:00,138.17,138.3,138.11,138.26,34764.0,137.0724,137.2014,137.0129,137.1617,34764.0
2023-12-20 11:00:00,138.3,138.54,138.3,138.39,31612.0,137.2014,137.4395,137.2014,137.2906,31612.0
2023-12-20 11:10:00,138.44,138.63,138.4,138.54,24529.0,137.3402,137.5287,137.3006,137.4395,24529.0
2023-12-20 11:20:00,138.53,138.6,138.44,138.6,24816.0,137.4295,137.499,137.3402,137.499,24816.0
2023-12-20 11:30:00,138.59,138.6,138.42,138.43,17404.0,137.4891,137.499,137.3204,137.3303,17404.0
2023-12-20 11:40:00,138.43,138.48,138.38,138.41,13221.0,137.3303,137.3799,137.2807,137.3105,13221.0
2023-12-20 11:50:00,138.4,138.41,138.25,138.26,17659.0,137.3006,137.3105,137.1518,137.1617,17659.0
2023-12-20 12:00:00,138.25,138.32,138.09,138.13,13080.0,137.1518,137.2212,136.993,137.0327,13080.0
2023-12-20 12:10:00,138.16,138.18,138.02,138.03,11498.0,137.0625,137.0823,136.9236,136.9335,11498.0
2023-12-20 12:20:00,138.04,138.16,138.02,138.08,11898.0,136.9434,137.0625,136.9236,136.9831,11898.0
2023-12-20 12:30:00,138.07,138.09,137.85,137.85,11035.0,136.9732,136.993,136.7549,136.7549,11035.0
2023-12-20 12:40:00,137.85,137.87,137.68,137.75,11573.0,136.7549,136.7748,136.5863,136.6557,11573.0
2023-12-20 12:50:00,137.74,137.97,137.73,137.92,9041.0,136.6458,136.874,136.6359,136.8244,9041.0
2023-12-20 13:00:00,137.93,137.95,137.84,137.86,12939.0,136.8343,136.8541,136.745,136.7649,12939.0
2023-12-20 13:10:00,137.86,137.89,137.77,137.77,9050.0,136.7649,136.7946,136.6756,136.6756,9050.0
2023-12-20 13:20:00,137.75,137.81,137.71,137.79,9102.0,136.6557,136.7153,136.616,136.6954,9102.0
2023-12-20 13:30:00,137.78,137.88,137.75,137.79,12604.0,136.6855,136.7847,136.6557,136.6954,12604.0
2023-12-20 13:40:00,137.75,137.78,137.54,137.56,10793.0,136.6557,136.6855,136.4474,136.4672,10793.0
2023-12-20 13:50:00,137.56,137.81,137.56,137.81,12476.0,136.4672,136.7153,136.4672,136.7153,12476.0
2023-12-20 14:00:00,137.8,137.95,137.62,137.85,13117.0,136.7053,136.8541,136.5268,136.7549,13117.0
2023-12-20 14:10:00,137.83,138.03,137.83,137.93,23853.0,136.7351,136.9335,136.7351,136.8343,23853.0
2023-12-20 14:20:00,137.93,137.99,137.86,137.95,21646.0,136.8343,136.8938,136.7649,136.8541,21646.0
2023-12-20 14:30:00,137.97,137.99,137.55,137.56,19344.0,136.874,136.8938,136.4573,136.4672,19344.0
2023-12-20 14:40:00,137.57,137.66,137.28,137.3,8566.0,136.4772,136.5664,136.1895,136.2093,8566.0
2023-12-20 14:50:00,137.31,137.31,136.67,136.7,20450.0,136.2192,136.2192,135.5843,135.6141,20450.0
2023-12-20 15:00:00,136.67,136.68,136.37,136.54,19229.0,135.5843,135.5942,135.2867,135.4553,19229.0
2023-12-20 15:10:00,136.56,136.69,136.32,136.56,24416.0,135.4752,135.6041,135.2371,135.4752,24416.0
2023-12-20 15:20:00,136.56,136.56,136.14,136.16,20146.0,135.4752,135.4752,135.0585,135.0784,20146.0
2023-12-20 15:30:00,136.17,136.39,136.16,136.21,30265.0,135.0883,135.3065,135.0784,135.128,30265.0
2023-12-20 15:40:00,136.21,136.64,136.2,136.62,38775.0,135.128,135.5545,135.118,135.5347,38775.0
2023-12-20 15:50:00,136.65,136.8,136.51,136.57,165292.0,135.5645,135.7133,135.4256,135.4851,165292.0
2023-12-21 09:30:00,137.17,137.53,137.1,137.53,46991.0,136.0803,136.4375,136.0109,136.4375,46991.0
2023-12-21 09:40:00,137.5,137.5,137.21,137.4,9245.0,136.4077,136.4077,136.12,136.3085,9245.0
2023-12-21 09:50:00,137.43,137.53,137.29,137.39,22074.0,136.3383,136.4375,136.1994,136.2986,22074.0
2023-12-21 10:00:00,137.35,137.94,137.35,137.59,26419.0,136.2589,136.8442,136.2589,136.497,26419.0
2023-12-21 10:10:00,137.59,137.67,137.48,137.53,6840.0,136.497,136.5764,136.3879,136.4375,6840.0
2023-12-21 10:20:00,137.56,138.06,137.54,137.67,15532.0,136.4672,136.9633,136.4474,136.5764,15532.0
2023-12-21 10:30:00,137.69,138.06,137.66,137.98,11323.0,136.5962,136.9633,136.5664,136.8839,11323.0
2023-12-21 10:40:00,137.98,138.08,137.95,137.97,12316.0,136.8839,136.9831,136.8541,136.874,12316.0
2023-12-21 10:50:00,137.96,137.96,137.8,137.87,17021.0,136.8641,136.8641,136.7053,136.7748,17021.0
2023-12-21 11:00:00,137.87,137.93,137.66,137.69,10095.0,136.7748,136.8343,136.5664,136.5962,10095.0
2023-12-21 11:10:00,137.69,137.9,137.51,137.65,14911.0,136.5962,136.8045,136.4176,136.5565,14911.0
2023-12-21 11:20:00,137.68,137.68,137.42,137.52,8580.0,136.5863,136.5863,136.3284,136.4276,8580.0
2023-12-21 11:30:00,137.53,137.53,137.31,137.37,9343.0,136.4375,136.4375,136.2192,136.2787,9343.0
2023-12-21 11:40:00,137.42,137.46,137.28,137.34,7206.0,136.3284,136.368,136.1895,136.249,7206.0
2023-12-21 11:50:00,137.39,137.39,137.1,137.1,11777.0,136.2986,136.2986,136.0109,136.0109,11777.0
2023-12-21 12:00:00,137.1,137.1,136.94,136.97,4554.0,136.0109,136.0109,135.8522,135.8819,4554.0
2023-12-21 12:10:00,136.93,137.0,136.86,136.94,8785.0,135.8422,135.9117,135.7728,135.8522,8785.0
2023-12-21 12:20:00,136.92,136.95,136.81,136.84,6519.0,135.8323,135.8621,135.7232,135.753,6519.0
2023-12-21 12:30:00,136.87,137.12,136.87,137.05,22889.0,135.7827,136.0307,135.7827,135.9613,22889.0
2023-12-21 12:40:00,137.06,137.21,137.0,137.19,5063.0,135.9712,136.12,135.9117,136.1002,5063.0
2023-12-21 12:50:00,137.16,137.24,137.1,137.12,6573.0,136.0704,136.1498,136.0109,136.0307,6573.0
2023-12-21 13:00:00,137.14,137.44,137.14,137.33,7721.0,136.0506,136.3482,136.0506,136.2391,7721.0
2023-12-21 13:10:00,137.33,137.44,137.12,137.12,5839.0,136.2391,136.3482,136.0307,136.0307,5839.0
2023-12-21 13:20:00,137.12,137.58,137.12,137.58,27473.0,136.0307,136.4871,136.0307,136.4871,27473.0
2023-12-21 13:30:00,137.6,137.68,137.37,137.37,14888.0,136.5069,136.5863,136.2787,136.2787,14888.0
2023-12-21 13:40:00,137.39,137.55,137.39,137.47,9045.0,136.2986,136.4573,136.2986,136.378,9045.0
2023-12-21 13:50:00,137.51,137.65,137.48,137.59,11253.0,136.4176,136.5565,136.3879,136.497,11253.0
2023-12-21 14:00:00,137.6,137.64,137.46,137.52,4258.0,136.5069,136.5466,136.368,136.4276,4258.0
2023-12-21 14:10:00,137.52,137.69,137.47,137.69,8832.0,136.4276,136.5962,136.378,136.5962,8832.0
2023-12-21 14:20:00,137.66,137.68,137.48,137.53,8139.0,136.5664,136.5863,136.3879,136.4375,8139.0
2023-12-21 14:30:00,137.54,137.72,137.5,137.67,21078.0,136.4474,136.626,136.4077,136.5764,21078.0
2023-12-21 14:40:00,137.69,137.69,137.6,137.64,15586.0,136.5962,136.5962,136.5069,136.5466,15586.0
2023-12-21 14:50:00,137.66,137.74,137.57,137.65,5950.0,136.5664,136.6458,136.4772,136.5565,5950.0
2023-12-21 15:00:00,137.62,137.67,137.59,137.64,6051.0,136.5268,136.5764,136.497,136.5466,6051.0
2023-12-21 15:10:00,137.66,137.8,137.65,137.75,5529.0,136.5664,136.7053,136.5565,136.6557,5529.0
2023-12-21 15:20:00,137.75,137.99,137.75,137.98,10054.0,136.6557,136.8938,136.6557,136.8839,10054.0
2023-12-21 15:30:00,137.99,138.02,137.75,137.87,16117.0,136.8938,136.9236,136.6557,136.7748,16117.0
2023-12-21 15:40:00,137.87,137.95,137.75,137.86,18364.0,136.7748,136.8541,136.6557,136.7649,18364.0
2023-12-21 15:50:00,137.84,137.98,137.8,137.85,75446.0,136.745,136.8839,136.7053,136.7549,75446.0
2023-12-22 09:30:00,137.73,138.7,137.27,137.73,42639.0,136.6359,137.5982,136.1795,136.6359,42639.0
2023-12-22 09:40:00,137.8,137.94,137.51,137.74,15064.0,136.7053,136.8442,136.4176,136.6458,15064.0
2023-12-22 09:50:00,137.68,138.12,137.68,137.93,13964.0,136.5863,137.0228,136.5863,136.8343,13964.0
2023-12-22 10:00:00,137.98,137.98,137.75,137.93,13271.0,136.8839,136.8839,136.6557,136.8343,13271.0
2023-12-22 10:10:00,137.92,138.26,137.78,138.16,12745.0,136.8244,137.1617,136.6855,137.0625,12745.0
2023-12-22 10:20:00,138.12,138.14,137.92,137.98,7894.0,137.0228,137.0426,136.8244,136.8839,7894.0
2023-12-22 10:30:00,137.99,138.0,137.8,137.91,9293.0,136.8938,136.9037,136.7053,136.8145,9293.0
2023-12-22 10:40:00,137.97,138.12,137.96,138.08,5240.0,136.874,137.0228,136.8641,136.9831,5240.0
2023-12-22 10:50:00,138.09,138.3,138.01,138.13,9973.0,136.993,137.2014,136.9137,137.0327,9973.0
2023-12-22 11:00:00,137.97,138.2,137.97,138.13,10709.0,136.874,137.1022,136.874,137.0327,10709.0
2023-12-22 11:10:00,138.13,138.27,138.13,138.21,5949.0,137.0327,137.1716,137.0327,137.1121,5949.0
2023-12-22 11:20:00,138.25,138.32,138.17,138.19,10614.0,137.1518,137.2212,137.0724,137.0922,10614.0
2023-12-22 11:30:00,138.2,138.34,138.19,138.29,7597.0,137.1022,137.241,137.0922,137.1914,7597.0
2023-12-22 11:40:00,138.32,138.33,138.24,138.27,4864.0,137.2212,137.2311,137.1418,137.1716,4864.0
2023-12-22 11:50:00,138.28,138.66,138.28,138.59,44575.0,137.1815,137.5585,137.1815,137.4891,44575.0
2023-12-22 12:00:00,138.57,138.57,138.35,138.4,7215.0,137.4692,137.4692,137.251,137.3006,7215.0
2023-12-22 12:10:00,138.42,138.55,138.38,138.41,7289.0,137.3204,137.4494,137.2807,137.3105,7289.0
2023-12-22 12:20:00,138.36,138.51,138.34,138.47,6591.0,137.2609,137.4097,137.241,137.37,6591.0
2023-12-22 12:30:00,138.49,138.49,138.33,138.34,4862.0,137.3899,137.3899,137.2311,137.241,4862.0
2023-12-22 12:40:00,138.34,138.36,138.22,138.29,15651.0,137.241,137.2609,137.122,137.1914,15651.0
2023-12-22 12:50:00,138.3,138.35,138.26,138.31,6462.0,137.2014,137.251,137.1617,137.2113,6462.0
2023-12-22 13:00:00,138.38,138.44,138.36,138.37,6457.0,137.2807,137.3402,137.2609,137.2708,6457.0
2023-12-22 13:10:00,138.37,138.37,138.27,138.3,12450.0,137.2708,137.2708,137.1716,137.2014,12450.0
2023-12-22 13:20:00,138.3,138.37,138.27,138.28,8895.0,137.2014,137.2708,137.1716,137.1815,8895.0
2023-12-22 13:30:00,138.26,138.35,138.22,138.22,6190.0,137.1617,137.251,137.122,137.122,6190.0
2023-12-22 13:40:00,138.22,138.24,138.09,138.14,10883.0,137.122,137.1418,136.993,137.0426,10883.0
2023-12-22 13:50:00,138.14,138.15,138.0,138.02,10153.0,137.0426,137.0526,136.9037,136.9236,10153.0
2023-12-22 14:00:00,138.01,138.05,137.77,137.77,6907.0,136.9137,136.9533,136.6756,136.6756,6907.0
2023-12-22 14:10:00,137.77,137.88,137.65,137.78,11996.0,136.6756,136.7847,136.5565,136.6855,11996.0
2023-12-22 14:20:00,137.79,137.8,137.5,137.55,9109.0,136.6954,136.7053,136.4077,136.4573,9109.0
2023-12-22 14:30:00,137.56,137.67,137.41,137.61,8936.0,136.4672,136.5764,136.3184,136.5168,8936.0
2023-12-22 14:40:00,137.64,137.93,137.61,137.87,7773.0,136.5466,136.8343,136.5168,136.7748,7773.0
2023-12-22 14:50:00,137.89,137.94,137.86,137.9,7630.0,136.7946,136.8442,136.7649,136.8045,7630.0
2023-12-22 15:00:00,137.92,137.98,137.79,137.84,9349.0,136.8244,136.8839,136.6954,136.745,9349.0
2023-12-22 15:10:00,137.79,137.82,137.59,137.6,12439.0,136.6954,136.7252,136.497,136.5069,12439.0
2023-12-22 15:20:00,137.62,137.87,137.61,137.83,14914.0,136.5268,136.7748,136.5168,136.7351,14914.0
2023-12-22 15:30:00,137.84,137.91,137.77,137.79,12523.0,136.745,136.8145,136.6756,136.6954,12523.0
2023-12-22 15:40:00,137.78,137.78,137.59,137.61,14463.0,136.6855,136.6855,136.497,136.5168,14463.0
2023-12-22 15:50:00,137.62,137.72,137.57,137.66,116121.0,136.5268,136.626,136.4772,136.5664,116121.0
2023-12-26 09:30:00,137.79,138.0,137.34,137.44,14513.0,136.6954,136.9037,136.249,136.3482,14513.0
2023-12-26 09:40:00,137.44,137.59,137.38,137.48,9302.0,136.3482,136.497,136.2887,136.3879,9302.0
2023-12-26 09:50:00,137.47,137.76,137.47,137.72,1400.0,136.378,136.6656,136.378,136.626,1400.0
2023-12-26 10:00:00,137.71,137.77,137.57,137.73,15362.0,136.616,136.6756,136.4772,136.6359,15362.0
2023-12-26 10:10:00,137.69,137.76,137.65,137.65,9000.0,136.5962,136.6656,136.5565,136.5565,9000.0
2023-12-26 10:20:00,137.65,137.65,137.54,137.61,7898.0,136.5565,136.5565,136.4474,136.5168,7898.0
2023-12-26 10:30:00,137.64,137.73,137.63,137.69,12727.0,136.5466,136.6359,136.5367,136.5962,12727.0
2023-12-26 10:40:00,137.69,137.69,137.6,137.63,8142.0,136.5962,136.5962,136.5069,136.5367,8142.0
2023-12-26 10:50:00,137.64,137.72,137.58,137.7,8126.0,136.5466,136.626,136.4871,136.6061,8126.0
2023-12-26 11:00:00,137.72,137.85,137.66,137.71,13446.0,136.626,136.7549,136.5664,136.616,13446.0
2023-12-26 11:10:00,137.69,137.74,137.6,137.61,4800.0,136.5962,136.6458,136.5069,136.5168,4800.0
2023-12-26 11:20:00,137.62,137.62,137.4,137.53,7041.0,136.5268,136.5268,136.3085,136.4375,7041.0
2023-12-26 11:30:00,137.54,137.59,137.5,137.54,5516.0,136.4474,136.497,136.4077,136.4474,5516.0
2023-12-26 11:40:00,137.55,137.57,137.46,137.47,7946.0,136.4573,136.4772,136.368,136.378,7946.0
2023-12-26 11:50:00,137.51,137.54,137.44,137.47,5800.0,136.4176,136.4474,136.3482,136.378,5800.0
2023-12-26 12:00:00,137.47,137.51,137.43,137.49,4800.0,136.378,136.4176,136.3383,136.3978,4800.0
2023-12-26 12:10:00,137.51,137.55,137.42,137.45,6955.0,136.4176,136.4573,136.3284,136.3581,6955.0
2023-12-26 12:20:00,137.43,137.5,137.35,137.35,6119.0,136.3383,136.4077,136.2589,136.2589,6119.0
2023-12-26 12:30:00,137.35,137.48,137.27,137.42,20181.0,136.2589,136.3879,136.1795,136.3284,20181.0
2023-12-26 12:40:00,137.42,137.64,137.39,137.6,8164.0,136.3284,136.5466,136.2986,136.5069,8164.0
2023-12-26 12:50:00,137.6,137.62,137.47,137.47,13769.0,136.5069,136.5268,136.378,136.378,13769.0
2023-12-26 13:00:00,137.46,137.46,137.31,137.34,4844.0,136.368,136.368,136.2192,136.249,4844.0
2023-12-26 13:10:00,137.33,137.47,137.3,137.32,8501.0,136.2391,136.378,136.2093,136.2291,8501.0
2023-12-26 13:20:00,137.29,137.41,137.26,137.36,7950.0,136.1994,136.3184,136.1696,136.2688,7950.0
2023-12-26 13:30:00,137.37,137.37,137.29,137.3,7913.0,136.2787,136.2787,136.1994,136.2093,7913.0
2023-12-26 13:40:00,137.31,137.42,137.31,137.41,7407.0,136.2192,136.3284,136.2192,136.3184,7407.0
2023-12-26 13:50:00,137.39,137.4,137.25,137.26,6800.0,136.2986,136.3085,136.1597,136.1696,6800.0
2023-12-26 14:00:00,137.26,137.32,137.23,137.31,5335.0,136.1696,136.2291,136.1399,136.2192,5335.0
2023-12-26 14:10:00,137.31,137.34,137.26,137.31,6146.0,136.2192,136.249,136.1696,136.2192,6146.0
2023-12-26 14:20:00,137.34,137.38,137.31,137.38,5295.0,136.249,136.2887,136.2192,136.2887,5295.0
2023-12-26 14:30:00,137.39,137.39,137.31,137.35,8123.0,136.2986,136.2986,136.2192,136.2589,8123.0
2023-12-26 14:40:00,137.33,137.33,137.02,137.18,33978.0,136.2391,136.2391,135.9315,136.0903,33978.0
2023-12-26 14:50:00,137.17,137.25,137.15,137.21,9497.0,136.0803,136.1597,136.0605,136.12,9497.0
2023-12-26 15:00:00,137.23,137.23,137.14,137.17,9502.0,136.1399,136.1399,136.0506,136.0803,9502.0
2023-12-26 15:10:00,137.18,137.27,137.18,137.24,7966.0,136.0903,136.1795,136.0903,136.1498,7966.0
2023-12-26 15:20:00,137.25,137.47,137.25,137.43,8699.0,136.1597,136.378,136.1597,136.3383,8699.0
2023-12-26 15:30:00,137.44,137.55,137.37,137.38,11217.0,136.3482,136.4573,136.2787,136.2887,11217.0
2023-12-26 15:40:00,137.35,137.41,137.27,137.3,20348.0,136.2589,136.3184,136.1795,136.2093,20348.0
2023-12-26 15:50:00,137.28,137.36,137.15,137.27,100781.0,136.1895,136.2688,136.0605,136.1795,100781.0
2023-12-27 09:30:00,137.22,137.59,136.68,137.1,23234.0,136.1299,136.497,135.5942,136.0109,23234.0
2023-12-27 09:40:00,137.13,137.5,136.99,137.37,5048.0,136.0407,136.4077,135.9018,136.2787,5048.0
2023-12-27 09:50:00,137.27,137.39,137.11,137.34,9449.0,136.1795,136.2986,136.0208,136.249,9449.0
2023-12-27 10:00:00,137.34,137.49,137.19,137.24,6520.0,136.249,136.3978,136.1002,136.1498,6520.0
2023-12-27 10:10:00,137.22,137.22,136.95,137.03,8089.0,136.1299,136.1299,135.8621,135.9414,8089.0
2023-12-27 10:20:00,137.04,137.29,136.98,136.99,13441.0,135.9514,136.1994,135.8918,135.9018,13441.0
2023-12-27 10:30:00,136.99,137.03,136.86,136.92,9934.0,135.9018,135.9414,135.7728,135.8323,9934.0
2023-12-27 10:40:00,136.94,136.94,136.78,136.87,6263.0,135.8522,135.8522,135.6934,135.7827,6263.0
2023-12-27 10:50:00,136.87,136.98,136.8,136.95,11982.0,135.7827,135.8918,135.7133,135.8621,11982.0
2023-12-27 11:00:00,136.97,136.99,136.85,136.86,7924.0,135.8819,135.9018,135.7629,135.7728,7924.0
2023-12-27 11:10:00,136.83,136.92,136.79,136.79,6944.0,135.743,135.8323,135.7034,135.7034,6944.0
2023-12-27 11:20:00,136.77,136.82,136.71,136.71,5326.0,135.6835,135.7331,135.624,135.624,5326.0
2023-12-27 11:30:00,136.72,136.97,136.72,136.91,8962.0,135.6339,135.8819,135.6339,135.8224,8962.0
2023-12-27 11:40:00,136.93,136.96,136.9,136.9,5309.0,135.8422,135.872,135.8125,135.8125,5309.0
2023-12-27 11:50:00,136.9,136.92,136.64,136.67,4953.0,135.8125,135.8323,135.5545,135.5843,4953.0
2023-12-27 12:00:00,136.64,136.72,136.6,136.64,6206.0,135.5545,135.6339,135.5149,135.5545,6206.0
2023-12-27 12:10:00,136.64,136.8,136.63,136.77,11973.0,135.5545,135.7133,135.5446,135.6835,11973.0
2023-12-27 12:20:00,136.82,136.83,136.73,136.73,4022.0,135.7331,135.743,135.6438,135.6438,4022.0
2023-12-27 12:30:00,136.73,136.74,136.39,136.39,8652.0,135.6438,135.6538,135.3065,135.3065,8652.0
2023-12-27 12:40:00,136.43,136.59,136.33,136.59,7343.0,135.3462,135.5049,135.247,135.5049,7343.0
2023-12-27 12:50:00,136.61,136.61,136.4,136.4,4981.0,135.5248,135.5248,135.3165,135.3165,4981.0
2023-12-27 13:00:00,136.36,136.73,136.36,136.72,7852.0,135.2768,135.6438,135.2768,135.6339,7852.0
2023-12-27 13:10:00,136.72,136.81,136.61,136.67,7126.0,135.6339,135.7232,135.5248,135.5843,7126.0
2023-12-27 13:20:00,136.69,136.69,136.59,136.64,2868.0,135.6041,135.6041,135.5049,135.5545,2868.0
2023-12-27 13:30:00,136.64,136.67,136.53,136.58,5850.0,135.5545,135.5843,135.4454,135.495,5850.0
2023-12-27 13:40:00,136.59,136.72,136.59,136.72,3699.0,135.5049,135.6339,135.5049,135.6339,3699.0
2023-12-27 13:50:00,136.69,136.69,136.57,136.59,6583.0,135.6041,135.6041,135.4851,135.5049,6583.0
2023-12-27 14:00:00,136.59,136.59,136.39,136.46,5157.0,135.5049,135.5049,135.3065,135.376,5157.0
2023-12-27 14:10:00,136.44,136.58,136.4,136.54,9800.0,135.3561,135.495,135.3165,135.4553,9800.0
2023-12-27 14:20:00,136.57,136.79,136.55,136.71,8075.0,135.4851,135.7034,135.4653,135.624,8075.0
2023-12-27 14:30:00,136.69,136.73,136.59,136.64,6391.0,135.6041,135.6438,135.5049,135.5545,6391.0
2023-12-27 14:40:00,136.61,136.61,136.5,136.57,5797.0,135.5248,135.5248,135.4157,135.4851,5797.0
2023-12-27 14:50:00,136.6,136.6,136.48,136.55,13102.0,135.5149,135.5149,135.3958,135.4653,13102.0
2023-12-27 15:00:00,136.56,136.64,136.52,136.62,5905.0,135.4752,135.5545,135.4355,135.5347,5905.0
2023-12-27 15:10:00,136.65,136.72,136.64,136.71,7431.0,135.5645,135.6339,135.5545,135.624,7431.0
2023-12-27 15:20:00,136.73,136.73,136.55,136.57,10932.0,135.6438,135.6438,135.4653,135.4851,10932.0
2023-12-27 15:30:00,136.61,136.71,136.6,136.66,11185.0,135.5248,135.624,135.5149,135.5744,11185.0
2023-12-27 15:40:00,136.67,136.67,136.57,136.66,15000.0,135.5843,135.5843,135.4851,135.5744,15000.0
2023-12-27 15:50:00,136.67,136.88,136.63,136.75,92250.0,135.5843,135.7926,135.5446,135.6637,92250.0
2023-12-28 09:30:00,136.71,136.95,136.59,136.76,20472.0,135.624,135.8621,135.5049,135.6736,20472.0
2023-12-28 09:40:00,136.74,136.85,136.49,136.84,11696.0,135.6538,135.7629,135.4057,135.753,11696.0
2023-12-28 09:50:00,136.8,136.94,136.8,136.83,6110.0,135.7133,135.8522,135.7133,135.743,6110.0
2023-12-28 10:00:00,136.88,137.2,136.87,137.03,9582.0,135.7926,136.1101,135.7827,135.9414,9582.0
2023-12-28 10:10:00,137.08,137.17,137.03,137.14,3362.0,135.9911,136.0803,135.9414,136.0506,3362.0
2023-12-28 10:20:00,137.18,137.19,137.08,137.09,5237.0,136.0903,136.1002,135.9911,136.001,5237.0
2023-12-28 10:30:00,137.08,137.11,136.96,137.05,7057.0,135.9911,136.0208,135.872,135.9613,7057.0
2023-12-28 10:40:00,137.08,137.19,137.06,137.14,16017.0,135.9911,136.1002,135.9712,136.0506,16017.0
2023-12-28 10:50:00,137.19,137.19,137.08,137.11,6200.0,136.1002,136.1002,135.9911,136.0208,6200.0
2023-12-28 11:00:00,137.12,137.31,137.11,137.14,14831.0,136.0307,136.2192,136.0208,136.0506,14831.0
2023-12-28 11:10:00,137.12,137.15,137.04,137.04,5038.0,136.0307,136.0605,135.9514,135.9514,5038.0
2023-12-28 11:20:00,137.05,137.05,136.92,136.96,4640.0,135.9613,135.9613,135.8323,135.872,4640.0
2023-12-28 11:30:00,136.93,136.97,136.87,136.9,5286.0,135.8422,135.8819,135.7827,135.8125,5286.0
2023-12-28 11:40:00,136.91,137.0,136.87,136.87,5684.0,135.8224,135.9117,135.7827,135.7827,5684.0
2023-12-28 11:50:00,136.85,136.99,136.83,136.98,5600.0,135.7629,135.9018,135.743,135.8918,5600.0
2023-12-28 12:00:00,136.97,137.03,136.9,136.99,6094.0,135.8819,135.9414,135.8125,135.9018,6094.0
2023-12-28 12:10:00,136.98,137.0,136.92,136.99,2167.0,135.8918,135.9117,135.8323,135.9018,2167.0
2023-12-28 12:20:00,136.97,136.97,136.76,136.77,5648.0,135.8819,135.8819,135.6736,135.6835,5648.0
2023-12-28 12:30:00,136.77,136.83,136.72,136.81,6113.0,135.6835,135.743,135.6339,135.7232,6113.0
2023-12-28 12:40:00,136.79,136.79,136.63,136.63,4596.0,135.7034,135.7034,135.5446,135.5446,4596.0
2023-12-28 12:50:00,136.67,136.86,136.66,136.82,7978.0,135.5843,135.7728,135.5744,135.7331,7978.0
2023-12-28 13:00:00,136.82,136.82,136.63,136.74,5249.0,135.7331,135.7331,135.5446,135.6538,5249.0
2023-12-28 13:10:00,136.84,136.86,136.75,136.83,4367.0,135.753,135.7728,135.6637,135.743,4367.0
2023-12-28 13:20:00,136.86,136.91,136.8,136.83,5717.0,135.7728,135.8224,135.7133,135.743,5717.0
2023-12-28 13:30:00,136.82,136.91,136.81,136.81,5419.0,135.7331,135.8224,135.7232,135.7232,5419.0
2023-12-28 13:40:00,136.8,136.83,136.7,136.81,3020.0,135.7133,135.743,135.6141,135.7232,3020.0
2023-12-28 13:50:00,136.85,136.93,136.79,136.79,4803.0,135.7629,135.8422,135.7034,135.7034,4803.0
2023-12-28 14:00:00,136.82,136.93,136.8,136.88,4694.0,135.7331,135.8422,135.7133,135.7926,4694.0
2023-12-28 14:10:00,136.9,136.95,136.84,136.84,5569.0,135.8125,135.8621,135.753,135.753,5569.0
2023-12-28 14:20:00,136.82,136.9,136.81,136.89,2279.0,135.7331,135.8125,135.7232,135.8026,2279.0
2023-12-28 14:30:00,136.87,136.96,136.87,136.91,4563.0,135.7827,135.872,135.7827,135.8224,4563.0
2023-12-28 14:40:00,136.91,136.93,136.86,136.89,5669.0,135.8224,135.8422,135.7728,135.8026,5669.0
2023-12-28 14:50:00,136.89,136.91,136.86,136.86,4982.0,135.8026,135.8224,135.7728,135.7728,4982.0
2023-12-28 15:00:00,136.88,136.88,136.77,136.84,5570.0,135.7926,135.7926,135.6835,135.753,5570.0
2023-12-28 15:10:00,136.85,136.86,136.71,136.8,12990.0,135.7629,135.7728,135.624,135.7133,12990.0
2023-12-28 15:20:00,136.78,136.8,136.72,136.72,5488.0,135.6934,135.7133,135.6339,135.6339,5488.0
2023-12-28 15:30:00,136.74,136.77,136.67,136.72,12843.0,135.6538,135.6835,135.5843,135.6339,12843.0
2023-12-28 15:40:00,136.72,136.78,136.67,136.75,10031.0,135.6339,135.6934,135.5843,135.6637,10031.0
2023-12-28 15:50:00,136.74,136.82,136.67,136.76,65473.0,135.6538,135.7331,135.5843,135.6736,65473.0
2023-12-29 09:30:00,136.81,137.11,136.53,137.04,26375.0,135.7232,136.0208,135.4454,135.9514,26375.0
2023-12-29 09:40:00,137.03,137.04,136.54,136.71,12616.0,135.9414,135.9514,135.4553,135.624,12616.0
2023-12-29 09:50:00,136.72,137.05,136.72,137.0,11579.0,135.6339,135.9613,135.6339,135.9117,11579.0
2023-12-29 10:00:00,137.03,137.07,136.76,136.8,12270.0,135.9414,135.9811,135.6736,135.7133,12270.0
2023-12-29 10:10:00,136.75,136.89,136.71,136.77,10377.0,135.6637,135.8026,135.624,135.6835,10377.0
2023-12-29 10:20:00,136.79,136.95,136.79,136.94,7595.0,135.7034,135.8621,135.7034,135.8522,7595.0
2023-12-29 10:30:00,136.96,136.96,136.78,136.84,6594.0,135.872,135.872,135.6934,135.753,6594.0
2023-12-29 10:40:00,136.84,136.84,136.6,136.65,5208.0,135.753,135.753,135.5149,135.5645,5208.0
2023-12-29 10:50:00,136.66,136.71,136.6,136.71,4727.0,135.5744,135.624,135.5149,135.624,4727.0
2023-12-29 11:00:00,136.67,136.86,136.64,136.68,7087.0,135.5843,135.7728,135.5545,135.5942,7087.0
2023-12-29 11:10:00,136.71,136.71,136.35,136.44,9175.0,135.624,135.624,135.2669,135.3561,9175.0
2023-12-29 11:20:00,136.46,136.47,136.32,136.34,5022.0,135.376,135.3859,135.2371,135.2569,5022.0
2023-12-29 11:30:00,136.32,136.65,136.32,136.65,6274.0,135.2371,135.5645,135.2371,135.5645,6274.0
2023-12-29 11:40:00,136.68,136.7,136.59,136.64,4275.0,135.5942,135.6141,135.5049,135.5545,4275.0
2023-12-29 11:50:00,136.65,136.65,136.49,136.57,4724.0,135.5645,135.5645,135.4057,135.4851,4724.0
2023-12-29 12:00:00,136.62,136.64,136.54,136.64,2303.0,135.5347,135.5545,135.4553,135.5545,2303.0
2023-12-29 12:10:00,136.6,136.6,136.4,136.43,5579.0,135.5149,135.5149,135.3165,135.3462,5579.0
2023-12-29 12:20:00,136.46,136.51,136.35,136.51,3907.0,135.376,135.4256,135.2669,135.4256,3907.0
2023-12-29 12:30:00,136.53,136.55,136.48,136.53,2207.0,135.4454,135.4653,135.3958,135.4454,2207.0
2023-12-29 12:40:00,136.53,136.6,136.47,136.47,3713.0,135.4454,135.5149,135.3859,135.3859,3713.0
2023-12-29 12:50:00,136.5,136.57,136.47,136.56,2338.0,135.4157,135.4851,135.3859,135.4752,2338.0
2023-12-29 13:00:00,136.61,136.77,136.55,136.72,4250.0,135.5248,135.6835,135.4653,135.6339,4250.0
2023-12-29 13:10:00,136.71,136.73,136.46,136.47,9735.0,135.624,135.6438,135.376,135.3859,9735.0
2023-12-29 13:20:00,136.46,136.48,136.43,136.45,2579.0,135.376,135.3958,135.3462,135.3661,2579.0
2023-12-29 13:30:00,136.46,136.5,136.32,136.46,6234.0,135.376,135.4157,135.2371,135.376,6234.0
2023-12-29 13:40:00,136.44,136.54,136.44,136.51,6717.0,135.3561,135.4553,135.3561,135.4256,6717.0
2023-12-29 13:50:00,136.5,136.51,136.41,136.42,6169.0,135.4157,135.4256,135.3264,135.3363,6169.0
2023-12-29 14:00:00,136.45,136.58,136.45,136.49,5516.0,135.3661,135.495,135.3661,135.4057,5516.0
2023-12-29 14:10:00,136.52,136.53,136.44,136.49,6017.0,135.4355,135.4454,135.3561,135.4057,6017.0
2023-12-29 14:20:00,136.5,136.56,136.46,136.48,4842.0,135.4157,135.4752,135.376,135.3958,4842.0
2023-12-29 14:30:00,136.52,136.67,136.52,136.63,5323.0,135.4355,135.5843,135.4355,135.5446,5323.0
2023-12-29 14:40:00,136.6,136.69,136.58,136.61,5458.0,135.5149,135.6041,135.495,135.5248,5458.0
2023-12-29 14:50:00,136.59,136.62,136.57,136.6,6269.0,135.5049,135.5347,135.4851,135.5149,6269.0
2023-12-29 15:00:00,136.59,136.65,136.48,136.64,11625.0,135.5049,135.5645,135.3958,135.5545,11625.0
2023-12-29 15:10:00,136.68,136.68,136.48,136.49,8413.0,135.5942,135.5942,135.3958,135.4057,8413.0
2023-12-29 15:20:00,136.47,136.57,136.4,136.54,7167.0,135.3859,135.4851,135.3165,135.4553,7167.0
2023-12-29 15:30:00,136.55,136.62,136.47,136.59,8692.0,135.4653,135.5347,135.3859,135.5049,8692.0
2023-12-29 15:40:00,136.59,136.61,136.5,136.53,14899.0,135.5049,135.5248,135.4157,135.4454,14899.0
2023-12-29 15:50:00,136.52,136.91,136.47,136.77,108300.0,135.4355,135.8224,135.3859,135.6835,108300.0
2024-01-02 09:30:00,135.5,136.1,135.49,135.61,88302.0,134.4236,135.0188,134.4137,134.5327,88302.0
2024-01-02 09:40:00,135.81,136.2,135.68,135.81,14741.0,134.7311,135.118,134.6022,134.7311,14741.0
2024-01-02 09:50:00,135.79,136.4,135.75,136.4,24478.0,134.7113,135.3165,134.6716,135.3165,24478.0
2024-01-02 10:00:00,136.33,136.38,135.4,135.55,11213.0,135.247,135.2966,134.3244,134.4732,11213.0
2024-01-02 10:10:00,135.56,135.65,135.29,135.3,9486.0,134.4831,134.5724,134.2153,134.2252,9486.0
2024-01-02 10:20:00,135.31,135.52,135.21,135.41,21944.0,134.2351,134.4434,134.1359,134.3343,21944.0
2024-01-02 10:30:00,135.41,135.44,135.22,135.36,7103.0,134.3343,134.3641,134.1458,134.2847,7103.0
2024-01-02 10:40:00,135.39,135.65,135.35,135.48,8476.0,134.3145,134.5724,134.2748,134.4038,8476.0
2024-01-02 10:50:00,135.51,135.72,135.47,135.64,8424.0,134.4335,134.6419,134.3938,134.5625,8424.0
2024-01-02 11:00:00,135.65,135.77,135.58,135.69,9646.0,134.5724,134.6915,134.503,134.6121,9646.0
2024-01-02 11:10:00,135.74,135.82,135.5,135.59,10319.0,134.6617,134.7411,134.4236,134.5129,10319.0
2024-01-02 11:20:00,135.63,135.66,135.42,135.63,37657.0,134.5526,134.5823,134.3442,134.5526,37657.0
2024-01-02 11:30:00,135.66,135.69,135.3,135.33,6108.0,134.5823,134.6121,134.2252,134.255,6108.0
2024-01-02 11:40:00,135.35,135.54,135.29,135.51,15656.0,134.2748,134.4633,134.2153,134.4335,15656.0
2024-01-02 11:50:00,135.51,135.72,135.51,135.54,14657.0,134.4335,134.6419,134.4335,134.4633,14657.0
2024-01-02 12:00:00,135.56,135.62,135.45,135.56,41472.0,134.4831,134.5426,134.374,134.4831,41472.0
2024-01-02 12:10:00,135.59,135.63,135.52,135.61,4930.0,134.5129,134.5526,134.4434,134.5327,4930.0
2024-01-02 12:20:00,135.64,135.66,135.54,135.62,4259.0,134.5625,134.5823,134.4633,134.5426,4259.0
2024-01-02 12:30:00,135.65,135.85,135.65,135.82,5347.0,134.5724,134.7708,134.5724,134.7411,5347.0
2024-01-02 12:40:00,135.84,135.85,135.7,135.73,11264.0,134.7609,134.7708,134.622,134.6518,11264.0
2024-01-02 12:50:00,135.73,135.73,135.52,135.56,5692.0,134.6518,134.6518,134.4434,134.4831,5692.0
2024-01-02 13:00:00,135.56,135.61,135.52,135.56,4519.0,134.4831,134.5327,134.4434,134.4831,4519.0
2024-01-02 13:10:00,135.53,135.59,135.52,135.59,6566.0,134.4534,134.5129,134.4434,134.5129,6566.0
2024-01-02 13:20:00,135.59,135.73,135.58,135.65,6075.0,134.5129,134.6518,134.503,134.5724,6075.0
2024-01-02 13:30:00,135.63,135.67,135.57,135.64,7473.0,134.5526,134.5923,134.493,134.5625,7473.0
2024-01-02 13:40:00,135.65,135.65,135.56,135.58,4455.0,134.5724,134.5724,134.4831,134.503,4455.0
2024-01-02 13:50:00,135.57,135.59,135.34,135.39,8889.0,134.493,134.5129,134.2649,134.3145,8889.0
2024-01-02 14:00:00,135.38,135.45,135.34,135.45,13424.0,134.3046,134.374,134.2649,134.374,13424.0
2024-01-02 14:10:00,135.43,135.63,135.42,135.62,5310.0,134.3542,134.5526,134.3442,134.5426,5310.0
2024-01-02 14:20:00,135.62,135.67,135.57,135.62,7070.0,134.5426,134.5923,134.493,134.5426,7070.0
2024-01-02 14:30:00,135.61,135.66,135.45,135.48,7584.0,134.5327,134.5823,134.374,134.4038,7584.0
2024-01-02 14:40:00,135.46,135.51,135.41,135.5,4740.0,134.3839,134.4335,134.3343,134.4236,4740.0
2024-01-02 14:50:00,135.52,135.53,135.43,135.49,7852.0,134.4434,134.4534,134.3542,134.4137,7852.0
2024-01-02 15:00:00,135.47,135.52,135.36,135.46,16409.0,134.3938,134.4434,134.2847,134.3839,16409.0
2024-01-02 15:10:00,135.48,135.55,135.42,135.44,13221.0,134.4038,134.4732,134.3442,134.3641,13221.0
2024-01-02 15:20:00,135.46,135.53,135.44,135.5,12568.0,134.3839,134.4534,134.3641,134.4236,12568.0
2024-01-02 15:30:00,135.52,135.53,135.37,135.51,10730.0,134.4434,134.4534,134.2946,134.4335,10730.0
2024-01-02 15:40:00,135.52,135.6,135.46,135.6,24678.0,134.4434,134.5228,134.3839,134.5228,24678.0
2024-01-02 15:50:00,135.61,135.87,135.6,135.75,183634.0,134.5327,134.7907,134.5228,134.6716,183634.0
2024-01-03 09:30:00,135.78,136.15,135.34,135.62,46322.0,134.7014,135.0684,134.2649,134.5426,46322.0
2024-01-03 09:40:00,135.72,135.8,135.53,135.7,8185.0,134.6419,134.7212,134.4534,134.622,8185.0
2024-01-03 09:50:00,135.71,135.9,135.59,135.85,10488.0,134.6319,134.8204,134.5129,134.7708,10488.0
2024-01-03 10:00:00,135.75,135.98,135.7,135.77,14995.0,134.6716,134.8998,134.622,134.6915,14995.0
2024-01-03 10:10:00,135.75,135.85,135.67,135.7,12921.0,134.6716,134.7708,134.5923,134.622,12921.0
2024-01-03 10:20:00,135.74,135.78,135.66,135.72,6279.0,134.6617,134.7014,134.5823,134.6419,6279.0
2024-01-03 10:30:00,135.68,135.68,135.39,135.4,17789.0,134.6022,134.6022,134.3145,134.3244,17789.0
2024-01-03 10:40:00,135.39,135.4,135.07,135.08,16560.0,134.3145,134.3244,133.997,134.0069,16560.0
2024-01-03 10:50:00,135.08,135.37,135.04,135.36,10182.0,134.0069,134.2946,133.9673,134.2847,10182.0
2024-01-03 11:00:00,135.38,135.46,135.35,135.36,7307.0,134.3046,134.3839,134.2748,134.2847,7307.0
2024-01-03 11:10:00,135.36,135.48,135.27,135.33,7262.0,134.2847,134.4038,134.1954,134.255,7262.0
2024-01-03 11:20:00,135.39,135.55,135.35,135.51,6330.0,134.3145,134.4732,134.2748,134.4335,6330.0
2024-01-03 11:30:00,135.5,135.68,135.49,135.67,9119.0,134.4236,134.6022,134.4137,134.5923,9119.0
2024-01-03 11:40:00,135.69,135.87,135.64,135.85,11321.0,134.6121,134.7907,134.5625,134.7708,11321.0
2024-01-03 11:50:00,135.83,135.84,135.71,135.76,6537.0,134.751,134.7609,134.6319,134.6815,6537.0
2024-01-03 12:00:00,135.72,135.79,135.65,135.65,12071.0,134.6419,134.7113,134.5724,134.5724,12071.0
2024-01-03 12:10:00,135.66,135.66,135.46,135.47,4699.0,134.5823,134.5823,134.3839,134.3938,4699.0
2024-01-03 12:20:00,135.49,135.51,135.42,135.48,4874.0,134.4137,134.4335,134.3442,134.4038,4874.0
2024-01-03 12:30:00,135.48,135.52,135.43,135.48,7697.0,134.4038,134.4434,134.3542,134.4038,7697.0
2024-01-03 12:40:00,135.48,135.48,135.37,135.47,9933.0,134.4038,134.4038,134.2946,134.3938,9933.0
2024-01-03 12:50:00,135.46,135.51,135.41,135.48,4970.0,134.3839,134.4335,134.3343,134.4038,4970.0
2024-01-03 13:00:00,135.46,135.5,135.38,135.5,10005.0,134.3839,134.4236,134.3046,134.4236,10005.0
2024-01-03 13:10:00,135.5,135.63,135.5,135.63,12423.0,134.4236,134.5526,134.4236,134.5526,12423.0
2024-01-03 13:20:00,135.61,135.85,135.6,135.85,17062.0,134.5327,134.7708,134.5228,134.7708,17062.0
2024-01-03 13:30:00,135.85,135.97,135.83,135.96,15318.0,134.7708,134.8899,134.751,134.8799,15318.0
2024-01-03 13:40:00,135.97,136.07,135.84,135.93,15001.0,134.8899,134.9891,134.7609,134.8502,15001.0
2024-01-03 13:50:00,135.92,135.96,135.81,135.81,7596.0,134.8403,134.8799,134.7311,134.7311,7596.0
2024-01-03 14:00:00,135.81,135.9,135.57,135.78,10193.0,134.7311,134.8204,134.493,134.7014,10193.0
2024-01-03 14:10:00,135.81,135.87,135.62,135.74,5516.0,134.7311,134.7907,134.5426,134.6617,5516.0
2024-01-03 14:20:00,135.73,135.98,135.69,135.87,7038.0,134.6518,134.8998,134.6121,134.7907,7038.0
2024-01-03 14:30:00,135.85,135.89,135.71,135.78,10390.0,134.7708,134.8105,134.6319,134.7014,10390.0
2024-01-03 14:40:00,135.77,136.12,135.73,136.07,81907.0,134.6915,135.0387,134.6518,134.9891,81907.0
2024-01-03 14:50:00,136.01,136.1,135.93,136.08,7754.0,134.9296,135.0188,134.8502,134.999,7754.0
2024-01-03 15:00:00,136.04,136.04,135.83,135.89,13475.0,134.9593,134.9593,134.751,134.8105,13475.0
2024-01-03 15:10:00,135.95,136.17,135.94,136.01,8833.0,134.87,135.0883,134.8601,134.9296,8833.0
2024-01-03 15:20:00,136.0,136.07,135.95,136.0,8102.0,134.9196,134.9891,134.87,134.9196,8102.0
2024-01-03 15:30:00,136.01,136.08,135.89,135.95,20749.0,134.9296,134.999,134.8105,134.87,20749.0
2024-01-03 15:40:00,135.94,135.98,135.71,135.74,18266.0,134.8601,134.8998,134.6319,134.6617,18266.0
2024-01-03 15:50:00,135.72,135.79,135.62,135.72,85663.0,134.6419,134.7113,134.5426,134.6419,85663.0
2024-01-04 09:30:00,135.88,136.01,135.37,135.74,25669.0,134.8006,134.9296,134.2946,134.6617,25669.0
2024-01-04 09:40:00,135.69,135.81,135.56,135.67,8674.0,134.6121,134.7311,134.4831,134.5923,8674.0
2024-01-04 09:50:00,135.67,135.91,135.42,135.47,8490.0,134.5923,134.8303,134.3442,134.3938,8490.0
2024-01-04 10:00:00,135.48,136.01,135.48,135.97,11017.0,134.4038,134.9296,134.4038,134.8899,11017.0
2024-01-04 10:10:00,135.93,136.28,135.9,136.28,10003.0,134.8502,135.1974,134.8204,135.1974,10003.0
2024-01-04 10:20:00,136.2,136.29,136.1,136.1,5670.0,135.118,135.2073,135.0188,135.0188,5670.0
2024-01-04 10:30:00,136.16,136.23,136.1,136.19,10132.0,135.0784,135.1478,135.0188,135.1081,10132.0
2024-01-04 10:40:00,136.2,136.3,136.15,136.25,5792.0,135.118,135.2172,135.0684,135.1676,5792.0
2024-01-04 10:50:00,136.26,136.3,136.11,136.11,3345.0,135.1776,135.2172,135.0288,135.0288,3345.0
2024-01-04 11:00:00,136.14,136.15,136.05,136.15,4600.0,135.0585,135.0684,134.9692,135.0684,4600.0
2024-01-04 11:10:00,136.16,136.54,136.14,136.52,8741.0,135.0784,135.4553,135.0585,135.4355,8741.0
2024-01-04 11:20:00,136.53,136.59,136.46,136.47,6266.0,135.4454,135.5049,135.376,135.3859,6266.0
2024-01-04 11:30:00,136.4,136.48,136.32,136.36,4535.0,135.3165,135.3958,135.2371,135.2768,4535.0
2024-01-04 11:40:00,136.38,136.39,136.22,136.28,6168.0,135.2966,135.3065,135.1379,135.1974,6168.0
2024-01-04 11:50:00,136.23,136.24,136.11,136.2,4034.0,135.1478,135.1577,135.0288,135.118,4034.0
2024-01-04 12:00:00,136.21,136.24,136.1,136.14,4598.0,135.128,135.1577,135.0188,135.0585,4598.0
2024-01-04 12:10:00,136.14,136.14,135.99,136.06,6273.0,135.0585,135.0585,134.9097,134.9792,6273.0
2024-01-04 12:20:00,136.05,136.22,135.96,136.2,4725.0,134.9692,135.1379,134.8799,135.118,4725.0
2024-01-04 12:30:00,136.18,136.25,136.05,136.24,6163.0,135.0982,135.1676,134.9692,135.1577,6163.0
2024-01-04 12:40:00,136.26,136.33,136.08,136.17,3024.0,135.1776,135.247,134.999,135.0883,3024.0
2024-01-04 12:50:00,136.16,136.31,136.16,136.24,4140.0,135.0784,135.2272,135.0784,135.1577,4140.0
2024-01-04 13:00:00,136.24,136.36,136.23,136.31,5925.0,135.1577,135.2768,135.1478,135.2272,5925.0
2024-01-04 13:10:00,136.32,136.36,136.21,136.21,7003.0,135.2371,135.2768,135.128,135.128,7003.0
2024-01-04 13:20:00,136.23,136.28,136.18,136.2,7368.0,135.1478,135.1974,135.0982,135.118,7368.0
2024-01-04 13:30:00,136.2,136.22,136.15,136.16,5617.0,135.118,135.1379,135.0684,135.0784,5617.0
2024-01-04 13:40:00,136.19,136.23,136.15,136.18,5525.0,135.1081,135.1478,135.0684,135.0982,5525.0
2024-01-04 13:50:00,136.18,136.18,135.98,136.01,4907.0,135.0982,135.0982,134.8998,134.9296,4907.0
2024-01-04 14:00:00,136.0,136.02,135.92,135.96,13546.0,134.9196,134.9395,134.8403,134.8799,13546.0
2024-01-04 14:10:00,135.94,136.06,135.86,136.05,10971.0,134.8601,134.9792,134.7807,134.9692,10971.0
2024-01-04 14:20:00,136.02,136.07,135.93,135.98,6089.0,134.9395,134.9891,134.8502,134.8998,6089.0
2024-01-04 14:30:00,135.94,135.98,135.9,135.92,5400.0,134.8601,134.8998,134.8204,134.8403,5400.0
2024-01-04 14:40:00,135.94,136.13,135.93,136.12,5232.0,134.8601,135.0486,134.8502,135.0387,5232.0
2024-01-04 14:50:00,136.14,136.25,136.14,136.21,5133.0,135.0585,135.1676,135.0585,135.128,5133.0
2024-01-04 15:00:00,136.22,136.38,136.15,136.38,31565.0,135.1379,135.2966,135.0684,135.2966,31565.0
2024-01-04 15:10:00,136.35,136.43,136.29,136.29,6200.0,135.2669,135.3462,135.2073,135.2073,6200.0
2024-01-04 15:20:00,136.26,136.34,136.19,136.24,17941.0,135.1776,135.2569,135.1081,135.1577,17941.0
2024-01-04 15:30:00,136.24,136.31,136.2,136.28,10178.0,135.1577,135.2272,135.118,135.1974,10178.0
2024-01-04 15:40:00,136.32,136.37,136.23,136.31,15899.0,135.2371,135.2867,135.1478,135.2272,15899.0
2024-01-04 15:50:00,136.26,136.26,135.94,135.96,101656.0,135.1776,135.1776,134.8601,134.8799,101656.0
2024-01-05 09:30:00,135.76,136.15,135.55,135.69,36837.0,134.6815,135.0684,134.4732,134.6121,36837.0
2024-01-05 09:40:00,135.75,136.09,135.65,135.86,9264.0,134.6716,135.0089,134.5724,134.7807,9264.0
2024-01-05 09:50:00,135.88,136.27,135.86,136.21,16347.0,134.8006,135.1875,134.7807,135.128,16347.0
2024-01-05 10:00:00,136.27,136.87,136.27,136.83,16492.0,135.1875,135.7827,135.1875,135.743,16492.0
2024-01-05 10:10:00,136.88,136.88,136.42,136.49,15969.0,135.7926,135.7926,135.3363,135.4057,15969.0
2024-01-05 10:20:00,136.49,136.54,136.38,136.48,8024.0,135.4057,135.4553,135.2966,135.3958,8024.0
2024-01-05 10:30:00,136.49,136.64,136.33,136.4,10001.0,135.4057,135.5545,135.247,135.3165,10001.0
2024-01-05 10:40:00,136.37,136.38,136.23,136.32,12422.0,135.2867,135.2966,135.1478,135.2371,12422.0
2024-01-05 10:50:00,136.36,136.56,136.34,136.43,19996.0,135.2768,135.4752,135.2569,135.3462,19996.0
2024-01-05 11:00:00,136.46,136.56,136.37,136.44,12807.0,135.376,135.4752,135.2867,135.3561,12807.0
2024-01-05 11:10:00,136.43,136.64,136.41,136.43,19794.0,135.3462,135.5545,135.3264,135.3462,19794.0
2024-01-05 11:20:00,136.42,136.42,136.08,136.11,22565.0,135.3363,135.3363,134.999,135.0288,22565.0
2024-01-05 11:30:00,136.14,136.19,136.08,136.15,12075.0,135.0585,135.1081,134.999,135.0684,12075.0
2024-01-05 11:40:00,136.15,136.19,135.94,135.99,13786.0,135.0684,135.1081,134.8601,134.9097,13786.0
2024-01-05 11:50:00,136.0,136.12,135.99,136.01,11318.0,134.9196,135.0387,134.9097,134.9296,11318.0
2024-01-05 12:00:00,136.03,136.06,135.74,135.79,23588.0,134.9494,134.9792,134.6617,134.7113,23588.0
2024-01-05 12:10:00,135.76,135.77,135.66,135.69,12192.0,134.6815,134.6915,134.5823,134.6121,12192.0
2024-01-05 12:20:00,135.69,135.72,135.58,135.63,5529.0,134.6121,134.6419,134.503,134.5526,5529.0
2024-01-05 12:30:00,135.61,135.74,135.59,135.66,9259.0,134.5327,134.6617,134.5129,134.5823,9259.0
2024-01-05 12:40:00,135.69,135.84,135.66,135.67,6300.0,134.6121,134.7609,134.5823,134.5923,6300.0
2024-01-05 12:50:00,135.68,135.69,135.6,135.67,3610.0,134.6022,134.6121,134.5228,134.5923,3610.0
2024-01-05 13:00:00,135.64,135.64,135.39,135.53,22333.0,134.5625,134.5625,134.3145,134.4534,22333.0
2024-01-05 13:10:00,135.51,135.56,135.32,135.32,6825.0,134.4335,134.4831,134.245,134.245,6825.0
2024-01-05 13:20:00,135.32,135.55,135.32,135.55,19287.0,134.245,134.4732,134.245,134.4732,19287.0
2024-01-05 13:30:00,135.56,135.91,135.56,135.9,20416.0,134.4831,134.8303,134.4831,134.8204,20416.0
2024-01-05 13:40:00,135.91,135.97,135.86,135.9,44697.0,134.8303,134.8899,134.7807,134.8204,44697.0
2024-01-05 13:50:00,135.89,135.95,135.88,135.9,7673.0,134.8105,134.87,134.8006,134.8204,7673.0
2024-01-05 14:00:00,135.87,135.96,135.84,135.93,9403.0,134.7907,134.8799,134.7609,134.8502,9403.0
2024-01-05 14:10:00,135.95,135.99,135.74,135.78,12516.0,134.87,134.9097,134.6617,134.7014,12516.0
2024-01-05 14:20:00,135.75,135.83,135.73,135.76,7760.0,134.6716,134.751,134.6518,134.6815,7760.0
2024-01-05 14:30:00,135.76,135.85,135.71,135.79,12152.0,134.6815,134.7708,134.6319,134.7113,12152.0
2024-01-05 14:40:00,135.78,135.78,135.55,135.56,7082.0,134.7014,134.7014,134.4732,134.4831,7082.0
2024-01-05 14:50:00,135.54,135.55,135.34,135.34,14814.0,134.4633,134.4732,134.2649,134.2649,14814.0
2024-01-05 15:00:00,135.36,135.44,135.31,135.31,9588.0,134.2847,134.3641,134.2351,134.2351,9588.0
2024-01-05 15:10:00,135.31,135.43,135.31,135.36,17166.0,134.2351,134.3542,134.2351,134.2847,17166.0
2024-01-05 15:20:00,135.35,135.45,135.34,135.38,18335.0,134.2748,134.374,134.2649,134.3046,18335.0
2024-01-05 15:30:00,135.38,135.38,135.23,135.36,30099.0,134.3046,134.3046,134.1557,134.2847,30099.0
2024-01-05 15:40:00,135.37,135.67,135.37,135.64,26989.0,134.2946,134.5923,134.2946,134.5625,26989.0
2024-01-05 15:50:00,135.61,135.7,135.48,135.58,89467.0,134.5327,134.622,134.4038,134.503,89467.0
2024-01-08 09:30:00,135.95,136.11,135.65,135.76,13604.0,134.87,135.0288,134.5724,134.6815,13604.0
2024-01-08 09:40:00,135.74,135.84,135.61,135.76,5232.0,134.6617,134.7609,134.5327,134.6815,5232.0
2024-01-08 09:50:00,135.79,135.79,135.47,135.74,5229.0,134.7113,134.7113,134.3938,134.6617,5229.0
2024-01-08 10:00:00,135.79,135.79,135.58,135.71,8063.0,134.7113,134.7113,134.503,134.6319,8063.0
2024-01-08 10:10:00,135.77,135.84,135.43,135.59,12500.0,134.6915,134.7609,134.3542,134.5129,12500.0
2024-01-08 10:20:00,135.57,135.69,135.48,135.68,3641.0,134.493,134.6121,134.4038,134.6022,3641.0
2024-01-08 10:30:00,135.75,135.79,135.67,135.69,4642.0,134.6716,134.7113,134.5923,134.6121,4642.0
2024-01-08 10:40:00,135.71,135.92,135.7,135.83,4642.0,134.6319,134.8403,134.622,134.751,4642.0
2024-01-08 10:50:00,135.82,135.99,135.76,135.93,10203.0,134.7411,134.9097,134.6815,134.8502,10203.0
2024-01-08 11:00:00,135.94,135.99,135.85,135.92,7051.0,134.8601,134.9097,134.7708,134.8403,7051.0
2024-01-08 11:10:00,135.94,136.06,135.91,136.06,7356.0,134.8601,134.9792,134.8303,134.9792,7356.0
2024-01-08 11:20:00,136.1,136.1,135.83,135.84,8675.0,135.0188,135.0188,134.751,134.7609,8675.0
2024-01-08 11:30:00,135.84,135.9,135.77,135.84,9194.0,134.7609,134.8204,134.6915,134.7609,9194.0
2024-01-08 11:40:00,135.83,136.16,135.8,136.15,10488.0,134.751,135.0784,134.7212,135.0684,10488.0
2024-01-08 11:50:00,136.1,136.11,135.92,136.0,5046.0,135.0188,135.0288,134.8403,134.9196,5046.0
2024-01-08 12:00:00,136.0,136.16,135.93,136.16,11669.0,134.9196,135.0784,134.8502,135.0784,11669.0
2024-01-08 12:10:00,136.12,136.29,136.12,136.23,11149.0,135.0387,135.2073,135.0387,135.1478,11149.0
2024-01-08 12:20:00,136.22,136.31,136.16,136.31,8148.0,135.1379,135.2272,135.0784,135.2272,8148.0
2024-01-08 12:30:00,136.31,136.42,136.3,136.38,9521.0,135.2272,135.3363,135.2172,135.2966,9521.0
2024-01-08 12:40:00,136.38,136.48,136.37,136.48,8358.0,135.2966,135.3958,135.2867,135.3958,8358.0
2024-01-08 12:50:00,136.46,136.6,136.46,136.53,15122.0,135.376,135.5149,135.376,135.4454,15122.0
2024-01-08 13:00:00,136.52,136.68,136.47,136.62,21600.0,135.4355,135.5942,135.3859,135.5347,21600.0
2024-01-08 13:10:00,136.59,136.59,136.52,136.55,7525.0,135.5049,135.5049,135.4355,135.4653,7525.0
2024-01-08 13:20:00,136.55,136.65,136.41,136.41,13999.0,135.4653,135.5645,135.3264,135.3264,13999.0
2024-01-08 13:30:00,136.41,136.43,136.35,136.37,6307.0,135.3264,135.3462,135.2669,135.2867,6307.0
2024-01-08 13:40:00,136.37,136.43,136.33,136.34,11952.0,135.2867,135.3462,135.247,135.2569,11952.0
2024-01-08 13:50:00,136.34,136.41,136.33,136.34,21135.0,135.2569,135.3264,135.247,135.2569,21135.0
2024-01-08 14:00:00,136.32,136.32,135.91,135.91,12236.0,135.2371,135.2371,134.8303,134.8303,12236.0
2024-01-08 14:10:00,135.9,136.19,135.9,136.18,17564.0,134.8204,135.1081,134.8204,135.0982,17564.0
2024-01-08 14:20:00,136.17,136.27,136.15,136.27,7401.0,135.0883,135.1875,135.0684,135.1875,7401.0
2024-01-08 14:30:00,136.3,136.37,136.3,136.34,8633.0,135.2172,135.2867,135.2172,135.2569,8633.0
2024-01-08 14:40:00,136.34,136.44,136.32,136.42,16467.0,135.2569,135.3561,135.2371,135.3363,16467.0
2024-01-08 14:50:00,136.42,136.59,136.41,136.55,10394.0,135.3363,135.5049,135.3264,135.4653,10394.0
2024-01-08 15:00:00,136.53,136.73,136.47,136.49,26604.0,135.4454,135.6438,135.3859,135.4057,26604.0
2024-01-08 15:10:00,136.47,136.72,136.34,136.64,9612.0,135.3859,135.6339,135.2569,135.5545,9612.0
2024-01-08 15:20:00,136.66,136.7,136.52,136.53,12314.0,135.5744,135.6141,135.4355,135.4454,12314.0
2024-01-08 15:30:00,136.52,136.58,136.41,136.49,16831.0,135.4355,135.495,135.3264,135.4057,16831.0
2024-01-08 15:40:00,136.52,136.57,136.32,136.32,24809.0,135.4355,135.4851,135.2371,135.2371,24809.0
2024-01-08 15:50:00,136.34,136.68,136.34,136.47,126570.0,135.2569,135.5942,135.2569,135.3859,126570.0
2024-01-09 09:30:00,136.14,137.34,136.14,137.25,51472.0,135.0585,136.249,135.0585,136.1597,51472.0
2024-01-09 09:40:00,137.2,137.81,137.11,137.78,26384.0,136.1101,136.7153,136.0208,136.6855,26384.0
2024-01-09 09:50:00,137.73,137.8,137.26,137.39,15204.0,136.6359,136.7053,136.1696,136.2986,15204.0
2024-01-09 10:00:00,137.42,137.61,137.32,137.55,18502.0,136.3284,136.5168,136.2291,136.4573,18502.0
2024-01-09 10:10:00,137.53,137.79,137.52,137.72,11188.0,136.4375,136.6954,136.4276,136.626,11188.0
2024-01-09 10:20:00,137.75,137.96,137.75,137.77,25585.0,136.6557,136.8641,136.6557,136.6756,25585.0
2024-01-09 10:30:00,137.75,137.93,137.75,137.91,17476.0,136.6557,136.8343,136.6557,136.8145,17476.0
2024-01-09 10:40:00,137.89,138.06,137.8,138.05,12140.0,136.7946,136.9633,136.7053,136.9533,12140.0
2024-01-09 10:50:00,138.04,138.09,137.98,138.06,14128.0,136.9434,136.993,136.8839,136.9633,14128.0
2024-01-09 11:00:00,138.0,138.25,138.0,138.23,17292.0,136.9037,137.1518,136.9037,137.1319,17292.0
2024-01-09 11:10:00,138.24,138.35,138.21,138.27,12033.0,137.1418,137.251,137.1121,137.1716,12033.0
2024-01-09 11:20:00,138.29,138.4,138.28,138.38,11959.0,137.1914,137.3006,137.1815,137.2807,11959.0
2024-01-09 11:30:00,138.38,138.38,138.16,138.24,7442.0,137.2807,137.2807,137.0625,137.1418,7442.0
2024-01-09 11:40:00,138.15,138.26,138.1,138.14,6463.0,137.0526,137.1617,137.0029,137.0426,6463.0
2024-01-09 11:50:00,138.16,138.45,138.13,138.45,7980.0,137.0625,137.3502,137.0327,137.3502,7980.0
2024-01-09 12:00:00,138.47,138.47,138.22,138.24,5245.0,137.37,137.37,137.122,137.1418,5245.0
2024-01-09 12:10:00,138.23,138.29,138.07,138.07,14900.0,137.1319,137.1914,136.9732,136.9732,14900.0
2024-01-09 12:20:00,138.1,138.2,138.09,138.18,5917.0,137.0029,137.1022,136.993,137.0823,5917.0
2024-01-09 12:30:00,138.18,138.19,137.99,138.09,6674.0,137.0823,137.0922,136.8938,136.993,6674.0
2024-01-09 12:40:00,138.11,138.15,138.07,138.09,4756.0,137.0129,137.0526,136.9732,136.993,4756.0
2024-01-09 12:50:00,138.1,138.21,138.0,138.0,7475.0,137.0029,137.1121,136.9037,136.9037,7475.0
2024-01-09 13:00:00,137.99,138.17,137.93,137.93,5619.0,136.8938,137.0724,136.8343,136.8343,5619.0
2024-01-09 13:10:00,137.93,137.98,137.92,137.93,3200.0,136.8343,136.8839,136.8244,136.8343,3200.0
2024-01-09 13:20:00,137.94,137.96,137.76,137.8,5290.0,136.8442,136.8641,136.6656,136.7053,5290.0
2024-01-09 13:30:00,137.81,137.83,137.65,137.82,4440.0,136.7153,136.7351,136.5565,136.7252,4440.0
2024-01-09 13:40:00,137.82,137.94,137.78,137.92,7203.0,136.7252,136.8442,136.6855,136.8244,7203.0
2024-01-09 13:50:00,137.93,138.06,137.93,137.97,7660.0,136.8343,136.9633,136.8343,136.874,7660.0
2024-01-09 14:00:00,137.99,138.0,137.87,137.93,7222.0,136.8938,136.9037,136.7748,136.8343,7222.0
2024-01-09 14:10:00,137.96,137.96,137.69,137.77,6989.0,136.8641,136.8641,136.5962,136.6756,6989.0
2024-01-09 14:20:00,137.77,137.84,137.64,137.67,4642.0,136.6756,136.745,136.5466,136.5764,4642.0
2024-01-09 14:30:00,137.65,137.72,137.62,137.67,7069.0,136.5565,136.626,136.5268,136.5764,7069.0
2024-01-09 14:40:00,137.68,137.73,137.61,137.73,5062.0,136.5863,136.6359,136.5168,136.6359,5062.0
2024-01-09 14:50:00,137.74,137.74,137.52,137.55,5717.0,136.6458,136.6458,136.4276,136.4573,5717.0
2024-01-09 15:00:00,137.54,137.6,137.35,137.4,12183.0,136.4474,136.5069,136.2589,136.3085,12183.0
2024-01-09 15:10:00,137.42,137.6,137.37,137.59,10758.0,136.3284,136.5069,136.2787,136.497,10758.0
2024-01-09 15:20:00,137.59,137.67,137.45,137.45,8718.0,136.497,136.5764,136.3581,136.3581,8718.0
2024-01-09 15:30:00,137.45,137.6,137.4,137.59,11588.0,136.3581,136.5069,136.3085,136.497,11588.0
2024-01-09 15:40:00,137.6,137.63,137.34,137.34,17327.0,136.5069,136.5367,136.249,136.249,17327.0
2024-01-09 15:50:00,137.34,137.81,137.31,137.72,101122.0,136.249,136.7153,136.2192,136.626,101122.0
2024-01-10 09:30:00,137.72,138.33,137.61,137.95,30251.0,136.626,137.2311,136.5168,136.8541,30251.0
2024-01-10 09:40:00,137.86,138.03,137.65,138.03,8865.0,136.7649,136.9335,136.5565,136.9335,8865.0
2024-01-10 09:50:00,138.03,138.06,137.83,138.0,15726.0,136.9335,136.9633,136.7351,136.9037,15726.0
2024-01-10 10:00:00,137.99,138.05,137.76,137.84,398003.0,136.8938,136.9533,136.6656,136.745,398003.0
2024-01-10 10:10:00,137.85,138.02,137.75,137.77,78025.0,136.7549,136.9236,136.6557,136.6756,78025.0
2024-01-10 10:20:00,137.72,137.85,137.52,137.78,14297.0,136.626,136.7549,136.4276,136.6855,14297.0
2024-01-10 10:30:00,137.79,137.88,137.76,137.79,13669.0,136.6954,136.7847,136.6656,136.6954,13669.0
2024-01-10 10:40:00,137.8,137.93,137.79,137.84,8654.0,136.7053,136.8343,136.6954,136.745,8654.0
2024-01-10 10:50:00,137.84,137.93,137.83,137.88,9732.0,136.745,136.8343,136.7351,136.7847,9732.0
2024-01-10 11:00:00,137.88,137.88,137.76,137.8,5676.0,136.7847,136.7847,136.6656,136.7053,5676.0
2024-01-10 11:10:00,137.81,137.82,137.55,137.64,8554.0,136.7153,136.7252,136.4573,136.5466,8554.0
2024-01-10 11:20:00,137.64,137.7,137.53,137.55,10261.0,136.5466,136.6061,136.4375,136.4573,10261.0
2024-01-10 11:30:00,137.57,137.62,137.5,137.55,10479.0,136.4772,136.5268,136.4077,136.4573,10479.0
2024-01-10 11:40:00,137.53,137.78,137.53,137.75,8724.0,136.4375,136.6855,136.4375,136.6557,8724.0
2024-01-10 11:50:00,137.74,137.81,137.69,137.79,3141.0,136.6458,136.7153,136.5962,136.6954,3141.0
2024-01-10 12:00:00,137.77,137.77,137.7,137.7,3421.0,136.6756,136.6756,136.6061,136.6061,3421.0
2024-01-10 12:10:00,137.66,137.68,137.62,137.64,7239.0,136.5664,136.5863,136.5268,136.5466,7239.0
2024-01-10 12:20:00,137.64,137.65,137.52,137.57,5055.0,136.5466,136.5565,136.4276,136.4772,5055.0
2024-01-10 12:30:00,137.54,137.57,137.39,137.45,7949.0,136.4474,136.4772,136.2986,136.3581,7949.0
2024-01-10 12:40:00,137.42,137.42,137.25,137.38,5346.0,136.3284,136.3284,136.1597,136.2887,5346.0
2024-01-10 12:50:00,137.4,137.44,137.37,137.4,5613.0,136.3085,136.3482,136.2787,136.3085,5613.0
2024-01-10 13:00:00,137.41,137.42,137.16,137.17,7681.0,136.3184,136.3284,136.0704,136.0803,7681.0
2024-01-10 13:10:00,137.13,137.17,136.9,137.02,10555.0,136.0407,136.0803,135.8125,135.9315,10555.0
2024-01-10 13:20:00,137.0,137.06,136.95,137.03,6196.0,135.9117,135.9712,135.8621,135.9414,6196.0
2024-01-10 13:30:00,137.03,137.09,136.98,137.05,7700.0,135.9414,136.001,135.8918,135.9613,7700.0
2024-01-10 13:40:00,137.06,137.19,137.05,137.19,5344.0,135.9712,136.1002,135.9613,136.1002,5344.0
2024-01-10 13:50:00,137.2,137.2,137.05,137.06,5666.0,136.1101,136.1101,135.9613,135.9712,5666.0
2024-01-10 14:00:00,137.07,137.08,136.92,136.98,6256.0,135.9811,135.9911,135.8323,135.8918,6256.0
2024-01-10 14:10:00,136.99,137.12,136.95,137.11,5501.0,135.9018,136.0307,135.8621,136.0208,5501.0
2024-01-10 14:20:00,137.11,137.47,137.08,137.47,26934.0,136.0208,136.378,135.9911,136.378,26934.0
2024-01-10 14:30:00,137.47,137.75,137.45,137.75,18997.0,136.378,136.6557,136.3581,136.6557,18997.0
2024-01-10 14:40:00,137.76,137.88,137.75,137.84,8364.0,136.6656,136.7847,136.6557,136.745,8364.0
2024-01-10 14:50:00,137.86,137.96,137.84,137.96,6262.0,136.7649,136.8641,136.745,136.8641,6262.0
2024-01-10 15:00:00,137.96,138.02,137.88,137.99,17780.0,136.8641,136.9236,136.7847,136.8938,17780.0
2024-01-10 15:10:00,137.98,138.01,137.77,137.77,41240.0,136.8839,136.9137,136.6756,136.6756,41240.0
2024-01-10 15:20:00,137.76,137.96,137.76,137.89,78464.0,136.6656,136.8641,136.6656,136.7946,78464.0
2024-01-10 15:30:00,137.85,137.99,137.83,137.91,12569.0,136.7549,136.8938,136.7351,136.8145,12569.0
2024-01-10 15:40:00,137.93,137.96,137.83,137.83,24205.0,136.8343,136.8641,136.7351,136.7351,24205.0
2024-01-10 15:50:00,137.85,137.86,137.53,137.62,92001.0,136.7549,136.7649,136.4375,136.5268,92001.0
2024-01-11 09:30:00,137.81,138.11,137.49,137.93,25560.0,136.7153,137.0129,136.3978,136.8343,25560.0
2024-01-11 09:40:00,137.85,137.88,137.47,137.47,11479.0,136.7549,136.7847,136.378,136.378,11479.0
2024-01-11 09:50:00,137.62,137.7,137.44,137.67,10916.0,136.5268,136.6061,136.3482,136.5764,10916.0
2024-01-11 10:00:00,137.72,137.76,137.14,137.19,9774.0,136.626,136.6656,136.0506,136.1002,9774.0
2024-01-11 10:10:00,137.19,137.45,137.17,137.43,8232.0,136.1002,136.3581,136.0803,136.3383,8232.0
2024-01-11 10:20:00,137.39,137.43,137.0,137.1,10358.0,136.2986,136.3383,135.9117,136.0109,10358.0
2024-01-11 10:30:00,137.17,137.33,137.1,137.33,9922.0,136.0803,136.2391,136.0109,136.2391,9922.0
2024-01-11 10:40:00,137.34,137.51,137.31,137.35,10816.0,136.249,136.4176,136.2192,136.2589,10816.0
2024-01-11 10:50:00,137.38,137.41,137.19,137.22,9532.0,136.2887,136.3184,136.1002,136.1299,9532.0
2024-01-11 11:00:00,137.27,137.34,137.16,137.17,9412.0,136.1795,136.249,136.0704,136.0803,9412.0
2024-01-11 11:10:00,137.15,137.17,136.96,137.09,7003.0,136.0605,136.0803,135.872,136.001,7003.0
2024-01-11 11:20:00,137.11,137.21,137.0,137.19,8875.0,136.0208,136.12,135.9117,136.1002,8875.0
2024-01-11 11:30:00,137.16,137.28,136.99,137.0,11788.0,136.0704,136.1895,135.9018,135.9117,11788.0
2024-01-11 11:40:00,137.0,137.06,136.85,137.02,7083.0,135.9117,135.9712,135.7629,135.9315,7083.0
2024-01-11 11:50:00,137.1,137.1,136.91,136.91,6370.0,136.0109,136.0109,135.8224,135.8224,6370.0
2024-01-11 12:00:00,136.92,137.16,136.92,137.16,6077.0,135.8323,136.0704,135.8323,136.0704,6077.0
2024-01-11 12:10:00,137.16,137.2,137.08,137.12,6636.0,136.0704,136.1101,135.9911,136.0307,6636.0
2024-01-11 12:20:00,137.13,137.16,137.01,137.04,7249.0,136.0407,136.0704,135.9216,135.9514,7249.0
2024-01-11 12:30:00,137.05,137.15,137.01,137.06,7818.0,135.9613,136.0605,135.9216,135.9712,7818.0
2024-01-11 12:40:00,137.08,137.21,137.08,137.18,6743.0,135.9911,136.12,135.9911,136.0903,6743.0
2024-01-11 12:50:00,137.18,137.28,137.17,137.27,7171.0,136.0903,136.1895,136.0803,136.1795,7171.0
2024-01-11 13:00:00,137.27,137.55,137.25,137.53,6304.0,136.1795,136.4573,136.1597,136.4375,6304.0
2024-01-11 13:10:00,137.54,137.62,137.46,137.55,11126.0,136.4474,136.5268,136.368,136.4573,11126.0
2024-01-11 13:20:00,137.56,137.82,137.53,137.78,16747.0,136.4672,136.7252,136.4375,136.6855,16747.0
2024-01-11 13:30:00,137.78,137.92,137.64,137.88,26449.0,136.6855,136.8244,136.5466,136.7847,26449.0
2024-01-11 13:40:00,137.88,137.9,137.71,137.77,21460.0,136.7847,136.8045,136.616,136.6756,21460.0
2024-01-11 13:50:00,137.76,137.82,137.65,137.79,11153.0,136.6656,136.7252,136.5565,136.6954,11153.0
2024-01-11 14:00:00,137.81,137.86,137.76,137.85,5960.0,136.7153,136.7649,136.6656,136.7549,5960.0
2024-01-11 14:10:00,137.84,138.01,137.84,137.94,6707.0,136.745,136.9137,136.745,136.8442,6707.0
2024-01-11 14:20:00,137.95,138.09,137.9,138.09,6213.0,136.8541,136.993,136.8045,136.993,6213.0
2024-01-11 14:30:00,138.09,138.1,137.9,137.94,14414.0,136.993,137.0029,136.8045,136.8442,14414.0
2024-01-11 14:40:00,137.94,138.0,137.82,137.88,8347.0,136.8442,136.9037,136.7252,136.7847,8347.0
2024-01-11 14:50:00,137.87,137.88,137.78,137.83,9115.0,136.7748,136.7847,136.6855,136.7351,9115.0
2024-01-11 15:00:00,137.8,137.82,137.65,137.77,10039.0,136.7053,136.7252,136.5565,136.6756,10039.0
2024-01-11 15:10:00,137.72,137.84,137.63,137.68,14470.0,136.626,136.745,136.5367,136.5863,14470.0
2024-01-11 15:20:00,137.69,137.79,137.69,137.73,9751.0,136.5962,136.6954,136.5962,136.6359,9751.0
2024-01-11 15:30:00,137.76,137.88,137.75,137.81,15027.0,136.6656,136.7847,136.6557,136.7153,15027.0
2024-01-11 15:40:00,137.8,137.93,137.8,137.88,20269.0,136.7053,136.8343,136.7053,136.7847,20269.0
2024-01-11 15:50:00,137.87,137.9,137.65,137.78,102772.0,136.7748,136.8045,136.5565,136.6855,102772.0
2024-01-12 09:30:00,138.26,138.78,138.26,138.39,22839.0,137.1617,137.6775,137.1617,137.2906,22839.0
2024-01-12 09:40:00,138.46,138.53,138.41,138.44,6416.0,137.3601,137.4295,137.3105,137.3402,6416.0
2024-01-12 09:50:00,138.45,138.64,138.41,138.48,9060.0,137.3502,137.5387,137.3105,137.3799,9060.0
2024-01-12 10:00:00,138.53,138.53,138.24,138.32,10872.0,137.4295,137.4295,137.1418,137.2212,10872.0
2024-01-12 10:10:00,138.34,138.34,137.89,137.97,10377.0,137.241,137.241,136.7946,136.874,10377.0
2024-01-12 10:20:00,138.0,138.11,137.83,138.04,6799.0,136.9037,137.0129,136.7351,136.9434,6799.0
2024-01-12 10:30:00,138.2,138.4,138.13,138.16,7243.0,137.1022,137.3006,137.0327,137.0625,7243.0
2024-01-12 10:40:00,138.22,138.26,138.07,138.14,5353.0,137.122,137.1617,136.9732,137.0426,5353.0
2024-01-12 10:50:00,138.14,138.16,138.05,138.1,5352.0,137.0426,137.0625,136.9533,137.0029,5352.0
2024-01-12 11:00:00,138.08,138.35,138.08,138.21,10921.0,136.9831,137.251,136.9831,137.1121,10921.0
2024-01-12 11:10:00,138.21,138.27,138.15,138.15,15252.0,137.1121,137.1716,137.0526,137.0526,15252.0
2024-01-12 11:20:00,138.13,138.17,137.98,137.99,14338.0,137.0327,137.0724,136.8839,136.8938,14338.0
2024-01-12 11:30:00,138.0,138.12,137.8,137.95,17233.0,136.9037,137.0228,136.7053,136.8541,17233.0
2024-01-12 11:40:00,137.98,137.98,137.76,137.88,5616.0,136.8839,136.8839,136.6656,136.7847,5616.0
2024-01-12 11:50:00,137.91,138.0,137.86,137.92,5891.0,136.8145,136.9037,136.7649,136.8244,5891.0
2024-01-12 12:00:00,137.92,137.93,137.75,137.77,8603.0,136.8244,136.8343,136.6557,136.6756,8603.0
2024-01-12 12:10:00,137.77,137.9,137.75,137.9,9798.0,136.6756,136.8045,136.6557,136.8045,9798.0
2024-01-12 12:20:00,137.9,137.93,137.76,137.78,4537.0,136.8045,136.8343,136.6656,136.6855,4537.0
2024-01-12 12:30:00,137.86,137.92,137.76,137.76,7234.0,136.7649,136.8244,136.6656,136.6656,7234.0
2024-01-12 12:40:00,137.77,137.81,137.71,137.74,4263.0,136.6756,136.7153,136.616,136.6458,4263.0
2024-01-12 12:50:00,137.73,137.84,137.73,137.79,10515.0,136.6359,136.745,136.6359,136.6954,10515.0
2024-01-12 13:00:00,137.8,137.94,137.8,137.87,12093.0,136.7053,136.8442,136.7053,136.7748,12093.0
2024-01-12 13:10:00,137.87,138.0,137.87,137.96,8941.0,136.7748,136.9037,136.7748,136.8641,8941.0
2024-01-12 13:20:00,137.97,138.02,137.92,138.0,10011.0,136.874,136.9236,136.8244,136.9037,10011.0
2024-01-12 13:30:00,138.02,138.07,137.94,138.03,17417.0,136.9236,136.9732,136.8442,136.9335,17417.0
2024-01-12 13:40:00,138.02,138.06,137.99,138.05,11092.0,136.9236,136.9633,136.8938,136.9533,11092.0
2024-01-12 13:50:00,138.05,138.05,137.93,137.93,9752.0,136.9533,136.9533,136.8343,136.8343,9752.0
2024-01-12 14:00:00,137.92,138.05,137.91,138.05,9009.0,136.8244,136.9533,136.8145,136.9533,9009.0
2024-01-12 14:10:00,138.05,138.06,137.98,137.99,15993.0,136.9533,136.9633,136.8839,136.8938,15993.0
2024-01-12 14:20:00,137.99,138.09,137.99,138.03,11053.0,136.8938,136.993,136.8938,136.9335,11053.0
2024-01-12 14:30:00,138.0,138.03,137.81,137.84,10944.0,136.9037,136.9335,136.7153,136.745,10944.0
2024-01-12 14:40:00,137.84,137.85,137.62,137.63,14233.0,136.745,136.7549,136.5268,136.5367,14233.0
2024-01-12 14:50:00,137.65,137.76,137.64,137.67,18352.0,136.5565,136.6656,136.5466,136.5764,18352.0
2024-01-12 15:00:00,137.65,137.68,137.43,137.44,13276.0,136.5565,136.5863,136.3383,136.3482,13276.0
2024-01-12 15:10:00,137.45,137.58,137.43,137.52,10915.0,136.3581,136.4871,136.3383,136.4276,10915.0
2024-01-12 15:20:00,137.51,137.55,137.45,137.5,16946.0,136.4176,136.4573,136.3581,136.4077,16946.0
2024-01-12 15:30:00,137.48,137.65,137.45,137.61,24742.0,136.3879,136.5565,136.3581,136.5168,24742.0
2024-01-12 15:40:00,137.6,137.89,137.53,137.89,22738.0,136.5069,136.7946,136.4375,136.7946,22738.0
2024-01-12 15:50:00,137.85,137.99,137.77,137.9,66608.0,136.7549,136.8938,136.6756,136.8045,66608.0
2024-01-16 09:30:00,137.77,137.95,137.08,137.29,42327.0,136.6756,136.8541,135.9911,136.1994,42327.0
2024-01-16 09:40:00,137.29,137.33,136.9,136.92,19087.0,136.1994,136.2391,135.8125,135.8323,19087.0
2024-01-16 09:50:00,136.75,137.11,136.68,137.09,14044.0,135.6637,136.0208,135.5942,136.001,14044.0
2024-01-16 10:00:00,137.14,137.64,137.14,137.64,9356.0,136.0506,136.5466,136.0506,136.5466,9356.0
2024-01-16 10:10:00,137.67,137.82,137.61,137.77,15063.0,136.5764,136.7252,136.5168,136.6756,15063.0
2024-01-16 10:20:00,137.76,138.05,137.76,138.0,10164.0,136.6656,136.9533,136.6656,136.9037,10164.0
2024-01-16 10:30:00,137.98,138.07,137.93,138.07,8564.0,136.8839,136.9732,136.8343,136.9732,8564.0
2024-01-16 10:40:00,138.07,138.16,138.05,138.12,6674.0,136.9732,137.0625,136.9533,137.0228,6674.0
2024-01-16 10:50:00,138.12,138.16,138.02,138.06,10625.0,137.0228,137.0625,136.9236,136.9633,10625.0
2024-01-16 11:00:00,138.06,138.09,137.52,137.75,12901.0,136.9633,136.993,136.4276,136.6557,12901.0
2024-01-16 11:10:00,137.75,137.94,137.62,137.88,9664.0,136.6557,136.8442,136.5268,136.7847,9664.0
2024-01-16 11:20:00,137.88,138.05,137.84,137.89,11321.0,136.7847,136.9533,136.745,136.7946,11321.0
2024-01-16 11:30:00,137.9,138.06,137.83,137.9,8050.0,136.8045,136.9633,136.7351,136.8045,8050.0
2024-01-16 11:40:00,137.92,137.98,137.72,137.74,6902.0,136.8244,136.8839,136.626,136.6458,6902.0
2024-01-16 11:50:00,137.76,137.8,137.46,137.49,8145.0,136.6656,136.7053,136.368,136.3978,8145.0
2024-01-16 12:00:00,137.45,137.52,137.29,137.32,8343.0,136.3581,136.4276,136.1994,136.2291,8343.0
2024-01-16 12:10:00,137.34,137.45,137.31,137.31,6170.0,136.249,136.3581,136.2192,136.2192,6170.0
2024-01-16 12:20:00,137.34,137.35,137.13,137.14,11684.0,136.249,136.2589,136.0407,136.0506,11684.0
2024-01-16 12:30:00,137.13,137.3,137.05,137.3,6809.0,136.0407,136.2093,135.9613,136.2093,6809.0
2024-01-16 12:40:00,137.25,137.28,137.11,137.12,9761.0,136.1597,136.1895,136.0208,136.0307,9761.0
2024-01-16 12:50:00,137.13,137.17,136.99,137.01,8689.0,136.0407,136.0803,135.9018,135.9216,8689.0
2024-01-16 13:00:00,137.0,137.09,137.0,137.01,6766.0,135.9117,136.001,135.9117,135.9216,6766.0
2024-01-16 13:10:00,137.0,137.06,136.88,137.01,7760.0,135.9117,135.9712,135.7926,135.9216,7760.0
2024-01-16 13:20:00,136.96,136.98,136.84,136.96,6056.0,135.872,135.8918,135.753,135.872,6056.0
2024-01-16 13:30:00,136.98,137.07,136.9,136.9,7676.0,135.8918,135.9811,135.8125,135.8125,7676.0
2024-01-16 13:40:00,136.88,136.89,136.78,136.81,5608.0,135.7926,135.8026,135.6934,135.7232,5608.0
2024-01-16 13:50:00,136.78,136.78,136.62,136.76,7939.0,135.6934,135.6934,135.5347,135.6736,7939.0
2024-01-16 14:00:00,136.75,136.75,136.65,136.67,5860.0,135.6637,135.6637,135.5645,135.5843,5860.0
2024-01-16 14:10:00,136.68,136.72,136.5,136.55,7516.0,135.5942,135.6339,135.4157,135.4653,7516.0
2024-01-16 14:20:00,136.56,136.81,136.56,136.78,7678.0,135.4752,135.7232,135.4752,135.6934,7678.0
2024-01-16 14:30:00,136.78,136.87,136.72,136.84,9622.0,135.6934,135.7827,135.6339,135.753,9622.0
2024-01-16 14:40:00,136.88,137.04,136.87,137.04,10569.0,135.7926,135.9514,135.7827,135.9514,10569.0
2024-01-16 14:50:00,137.05,137.11,137.03,137.05,9782.0,135.9613,136.0208,135.9414,135.9613,9782.0
2024-01-16 15:00:00,137.08,137.22,137.06,137.2,11503.0,135.9911,136.1299,135.9712,136.1101,11503.0
2024-01-16 15:10:00,137.22,137.26,137.15,137.2,7624.0,136.1299,136.1696,136.0605,136.1101,7624.0
2024-01-16 15:20:00,137.2,137.23,137.14,137.22,9216.0,136.1101,136.1399,136.0506,136.1299,9216.0
2024-01-16 15:30:00,137.21,137.22,137.04,137.15,15968.0,136.12,136.1299,135.9514,136.0605,15968.0
2024-01-16 15:40:00,137.13,137.24,137.09,137.24,19615.0,136.0407,136.1498,136.001,136.1498,19615.0
2024-01-16 15:50:00,137.21,137.31,137.04,137.14,87800.0,136.12,136.2192,135.9514,136.0506,87800.0
2024-01-17 09:30:00,136.7,137.08,135.7,135.78,61957.0,135.6141,135.9911,134.622,134.7014,61957.0
2024-01-17 09:40:00,135.8,136.51,135.69,136.48,54347.0,134.7212,135.4256,134.6121,135.3958,54347.0
2024-01-17 09:50:00,136.39,136.57,136.26,136.39,18963.0,135.3065,135.4851,135.1776,135.3065,18963.0
2024-01-17 10:00:00,136.39,136.5,136.24,136.3,16767.0,135.3065,135.4157,135.1577,135.2172,16767.0
2024-01-17 10:10:00,136.34,136.39,136.05,136.17,22938.0,135.2569,135.3065,134.9692,135.0883,22938.0
2024-01-17 10:20:00,136.16,136.34,136.12,136.28,13129.0,135.0784,135.2569,135.0387,135.1974,13129.0
2024-01-17 10:30:00,136.28,136.28,135.99,136.11,15953.0,135.1974,135.1974,134.9097,135.0288,15953.0
2024-01-17 10:40:00,136.19,136.29,136.14,136.17,8392.0,135.1081,135.2073,135.0585,135.0883,8392.0
2024-01-17 10:50:00,136.21,136.21,135.91,135.91,8801.0,135.128,135.128,134.8303,134.8303,8801.0
2024-01-17 11:00:00,135.87,136.37,135.87,136.28,18127.0,134.7907,135.2867,134.7907,135.1974,18127.0
2024-01-17 11:10:00,136.28,136.39,136.23,136.39,9321.0,135.1974,135.3065,135.1478,135.3065,9321.0
2024-01-17 11:20:00,136.39,136.67,136.39,136.63,12967.0,135.3065,135.5843,135.3065,135.5446,12967.0
2024-01-17 11:30:00,136.59,136.66,136.54,136.61,6973.0,135.5049,135.5744,135.4553,135.5248,6973.0
2024-01-17 11:40:00,136.59,136.61,136.45,136.53,6267.0,135.5049,135.5248,135.3661,135.4454,6267.0
2024-01-17 11:50:00,136.54,136.56,136.24,136.33,6492.0,135.4553,135.4752,135.1577,135.247,6492.0
2024-01-17 12:00:00,136.36,136.58,136.36,136.52,4984.0,135.2768,135.495,135.2768,135.4355,4984.0
2024-01-17 12:10:00,136.5,136.61,136.45,136.54,6305.0,135.4157,135.5248,135.3661,135.4553,6305.0
2024-01-17 12:20:00,136.56,136.59,136.3,136.44,17584.0,135.4752,135.5049,135.2172,135.3561,17584.0
2024-01-17 12:30:00,136.47,136.57,136.43,136.52,6681.0,135.3859,135.4851,135.3462,135.4355,6681.0
2024-01-17 12:40:00,136.5,136.62,136.4,136.44,4831.0,135.4157,135.5347,135.3165,135.3561,4831.0
2024-01-17 12:50:00,136.42,136.5,136.38,136.44,4163.0,135.3363,135.4157,135.2966,135.3561,4163.0
2024-01-17 13:00:00,136.44,136.64,136.44,136.57,7463.0,135.3561,135.5545,135.3561,135.4851,7463.0
2024-01-17 13:10:00,136.55,136.55,136.43,136.47,6678.0,135.4653,135.4653,135.3462,135.3859,6678.0
2024-01-17 13:20:00,136.47,136.47,136.25,136.28,5400.0,135.3859,135.3859,135.1676,135.1974,5400.0
2024-01-17 13:30:00,136.29,136.32,136.11,136.14,8573.0,135.2073,135.2371,135.0288,135.0585,8573.0
2024-01-17 13:40:00,136.13,136.13,135.88,135.94,6649.0,135.0486,135.0486,134.8006,134.8601,6649.0
2024-01-17 13:50:00,135.92,136.12,135.89,136.12,8379.0,134.8403,135.0387,134.8105,135.0387,8379.0
2024-01-17 14:00:00,136.1,136.23,136.04,136.21,11175.0,135.0188,135.1478,134.9593,135.128,11175.0
2024-01-17 14:10:00,136.22,136.25,136.2,136.22,6353.0,135.1379,135.1676,135.118,135.1379,6353.0
2024-01-17 14:20:00,136.22,136.4,136.22,136.38,35429.0,135.1379,135.3165,135.1379,135.2966,35429.0
2024-01-17 14:30:00,136.42,136.54,136.41,136.44,9801.0,135.3363,135.4553,135.3264,135.3561,9801.0
2024-01-17 14:40:00,136.43,136.5,136.41,136.44,5433.0,135.3462,135.4157,135.3264,135.3561,5433.0
2024-01-17 14:50:00,136.48,136.48,136.28,136.38,9472.0,135.3958,135.3958,135.1974,135.2966,9472.0
2024-01-17 15:00:00,136.37,136.43,136.22,136.24,12510.0,135.2867,135.3462,135.1379,135.1577,12510.0
2024-01-17 15:10:00,136.27,136.39,136.27,136.35,39834.0,135.1875,135.3065,135.1875,135.2669,39834.0
2024-01-17 15:20:00,136.35,136.35,136.08,136.21,28890.0,135.2669,135.2669,134.999,135.128,28890.0
2024-01-17 15:30:00,136.2,136.47,136.2,136.45,17210.0,135.118,135.3859,135.118,135.3661,17210.0
2024-01-17 15:40:00,136.46,136.52,136.38,136.47,24190.0,135.376,135.4355,135.2966,135.3859,24190.0
2024-01-17 15:50:00,136.49,136.71,136.49,136.63,91526.0,135.4057,135.624,135.4057,135.5446,91526.0
2024-01-18 09:30:00,136.62,137.06,136.4,136.84,20144.0,135.5347,135.9712,135.3165,135.753,20144.0
2024-01-18 09:40:00,136.91,136.92,136.22,136.47,8898.0,135.8224,135.8323,135.1379,135.3859,8898.0
2024-01-18 09:50:00,136.41,136.49,136.28,136.42,9383.0,135.3264,135.4057,135.1974,135.3363,9383.0
2024-01-18 10:00:00,136.39,136.47,136.08,136.08,16692.0,135.3065,135.3859,134.999,134.999,16692.0
2024-01-18 10:10:00,136.03,136.31,136.01,136.25,43394.0,134.9494,135.2272,134.9296,135.1676,43394.0
2024-01-18 10:20:00,136.33,136.59,136.21,136.56,9582.0,135.247,135.5049,135.128,135.4752,9582.0
2024-01-18 10:30:00,136.58,137.11,136.58,137.03,9917.0,135.495,136.0208,135.495,135.9414,9917.0
2024-01-18 10:40:00,137.07,137.09,136.9,136.99,12679.0,135.9811,136.001,135.8125,135.9018,12679.0
2024-01-18 10:50:00,137.03,137.03,136.7,136.78,6194.0,135.9414,135.9414,135.6141,135.6934,6194.0
2024-01-18 11:00:00,136.79,137.0,136.7,136.99,13601.0,135.7034,135.9117,135.6141,135.9018,13601.0
2024-01-18 11:10:00,137.01,137.17,136.88,137.16,16866.0,135.9216,136.0803,135.7926,136.0704,16866.0
2024-01-18 11:20:00,137.18,137.25,137.14,137.18,5260.0,136.0903,136.1597,136.0506,136.0903,5260.0
2024-01-18 11:30:00,137.17,137.44,137.17,137.36,7187.0,136.0803,136.3482,136.0803,136.2688,7187.0
2024-01-18 11:40:00,137.36,137.36,137.12,137.13,5401.0,136.2688,136.2688,136.0307,136.0407,5401.0
2024-01-18 11:50:00,137.17,137.34,137.17,137.24,5790.0,136.0803,136.249,136.0803,136.1498,5790.0
2024-01-18 12:00:00,137.22,137.24,137.12,137.19,6008.0,136.1299,136.1498,136.0307,136.1002,6008.0
2024-01-18 12:10:00,137.26,137.31,137.14,137.16,7358.0,136.1696,136.2192,136.0506,136.0704,7358.0
2024-01-18 12:20:00,137.18,137.27,137.11,137.22,12126.0,136.0903,136.1795,136.0208,136.1299,12126.0
2024-01-18 12:30:00,137.23,137.38,137.22,137.38,12484.0,136.1399,136.2887,136.1299,136.2887,12484.0
2024-01-18 12:40:00,137.38,137.38,137.3,137.34,4238.0,136.2887,136.2887,136.2093,136.249,4238.0
2024-01-18 12:50:00,137.34,137.35,137.26,137.33,9510.0,136.249,136.2589,136.1696,136.2391,9510.0
2024-01-18 13:00:00,137.33,137.44,137.26,137.41,19150.0,136.2391,136.3482,136.1696,136.3184,19150.0
2024-01-18 13:10:00,137.42,137.48,137.37,137.37,33274.0,136.3284,136.3879,136.2787,136.2787,33274.0
2024-01-18 13:20:00,137.36,137.45,137.32,137.38,10684.0,136.2688,136.3581,136.2291,136.2887,10684.0
2024-01-18 13:30:00,137.38,137.44,137.33,137.44,8547.0,136.2887,136.3482,136.2391,136.3482,8547.0
2024-01-18 13:40:00,137.44,137.55,137.38,137.53,9685.0,136.3482,136.4573,136.2887,136.4375,9685.0
2024-01-18 13:50:00,137.53,137.62,137.47,137.55,18230.0,136.4375,136.5268,136.378,136.4573,18230.0
2024-01-18 14:00:00,137.56,137.66,137.47,137.5,8931.0,136.4672,136.5664,136.378,136.4077,8931.0
2024-01-18 14:10:00,137.5,137.63,137.45,137.59,11557.0,136.4077,136.5367,136.3581,136.497,11557.0
2024-01-18 14:20:00,137.6,137.84,137.59,137.79,15693.0,136.5069,136.745,136.497,136.6954,15693.0
2024-01-18 14:30:00,137.83,137.87,137.78,137.85,13075.0,136.7351,136.7748,136.6855,136.7549,13075.0
2024-01-18 14:40:00,137.83,137.89,137.7,137.84,47796.0,136.7351,136.7946,136.6061,136.745,47796.0
2024-01-18 14:50:00,137.88,137.97,137.77,137.78,12312.0,136.7847,136.874,136.6756,136.6855,12312.0
2024-01-18 15:00:00,137.78,137.79,137.69,137.78,9535.0,136.6855,136.6954,136.5962,136.6855,9535.0
2024-01-18 15:10:00,137.76,137.97,137.76,137.92,11287.0,136.6656,136.874,136.6656,136.8244,11287.0
2024-01-18 15:20:00,137.92,138.12,137.92,138.12,12116.0,136.8244,137.0228,136.8244,137.0228,12116.0
2024-01-18 15:30:00,138.11,138.16,138.03,138.03,27819.0,137.0129,137.0625,136.9335,136.9335,27819.0
2024-01-18 15:40:00,138.02,138.11,137.88,137.92,24808.0,136.9236,137.0129,136.7847,136.8244,24808.0
2024-01-18 15:50:00,137.92,138.11,137.85,138.06,136308.0,136.8244,137.0129,136.7549,136.9633,136308.0
2024-01-19 09:30:00,138.75,138.86,137.41,137.41,107211.0,137.6478,137.7569,136.3184,136.3184,107211.0
2024-01-19 09:40:00,137.53,137.93,137.39,137.93,6557.0,136.4375,136.8343,136.2986,136.8343,6557.0
2024-01-19 09:50:00,137.93,138.21,137.79,138.21,7997.0,136.8343,137.1121,136.6954,137.1121,7997.0
2024-01-19 10:00:00,138.24,138.25,137.91,138.0,8108.0,137.1418,137.1518,136.8145,136.9037,8108.0
2024-01-19 10:10:00,137.98,138.2,137.93,138.14,12217.0,136.8839,137.1022,136.8343,137.0426,12217.0
2024-01-19 10:20:00,138.18,138.35,138.02,138.2,14119.0,137.0823,137.251,136.9236,137.1022,14119.0
2024-01-19 10:30:00,138.19,138.19,137.94,137.98,8480.0,137.0922,137.0922,136.8442,136.8839,8480.0
2024-01-19 10:40:00,138.03,138.3,138.03,138.16,8897.0,136.9335,137.2014,136.9335,137.0625,8897.0
2024-01-19 10:50:00,138.14,138.21,137.85,137.93,6193.0,137.0426,137.1121,136.7549,136.8343,6193.0
2024-01-19 11:00:00,137.87,137.99,137.81,137.99,4927.0,136.7748,136.8938,136.7153,136.8938,4927.0
2024-01-19 11:10:00,138.0,138.18,138.0,138.03,5668.0,136.9037,137.0823,136.9037,136.9335,5668.0
2024-01-19 11:20:00,138.02,138.07,137.91,137.91,12987.0,136.9236,136.9732,136.8145,136.8145,12987.0
2024-01-19 11:30:00,137.91,137.91,137.62,137.63,7370.0,136.8145,136.8145,136.5268,136.5367,7370.0
2024-01-19 11:40:00,137.67,137.71,137.6,137.6,4860.0,136.5764,136.616,136.5069,136.5069,4860.0
2024-01-19 11:50:00,137.64,137.64,137.54,137.64,9843.0,136.5466,136.5466,136.4474,136.5466,9843.0
2024-01-19 12:00:00,137.63,137.63,137.51,137.52,4055.0,136.5367,136.5367,136.4176,136.4276,4055.0
2024-01-19 12:10:00,137.46,137.56,137.4,137.5,4472.0,136.368,136.4672,136.3085,136.4077,4472.0
2024-01-19 12:20:00,137.53,137.75,137.52,137.63,7020.0,136.4375,136.6557,136.4276,136.5367,7020.0
2024-01-19 12:30:00,137.58,137.73,137.58,137.71,5322.0,136.4871,136.6359,136.4871,136.616,5322.0
2024-01-19 12:40:00,137.69,137.74,137.62,137.67,10799.0,136.5962,136.6458,136.5268,136.5764,10799.0
2024-01-19 12:50:00,137.66,137.88,137.66,137.84,10658.0,136.5664,136.7847,136.5664,136.745,10658.0
2024-01-19 13:00:00,137.82,137.82,137.67,137.81,4216.0,136.7252,136.7252,136.5764,136.7153,4216.0
2024-01-19 13:10:00,137.72,137.73,137.61,137.68,9852.0,136.626,136.6359,136.5168,136.5863,9852.0
2024-01-19 13:20:00,137.67,137.76,137.66,137.7,8969.0,136.5764,136.6656,136.5664,136.6061,8969.0
2024-01-19 13:30:00,137.71,137.74,137.52,137.59,15691.0,136.616,136.6458,136.4276,136.497,15691.0
2024-01-19 13:40:00,137.65,137.92,137.64,137.78,9334.0,136.5565,136.8244,136.5466,136.6855,9334.0
2024-01-19 13:50:00,137.79,137.79,137.71,137.76,5460.0,136.6954,136.6954,136.616,136.6656,5460.0
2024-01-19 14:00:00,137.79,137.94,137.79,137.94,4932.0,136.6954,136.8442,136.6954,136.8442,4932.0
2024-01-19 14:10:00,137.94,138.1,137.85,137.86,5812.0,136.8442,137.0029,136.7549,136.7649,5812.0
2024-01-19 14:20:00,137.88,137.92,137.73,137.73,4678.0,136.7847,136.8244,136.6359,136.6359,4678.0
2024-01-19 14:30:00,137.82,137.82,137.58,137.71,14453.0,136.7252,136.7252,136.4871,136.616,14453.0
2024-01-19 14:40:00,137.72,137.73,137.55,137.7,9145.0,136.626,136.6359,136.4573,136.6061,9145.0
2024-01-19 14:50:00,137.72,137.76,137.64,137.69,6889.0,136.626,136.6656,136.5466,136.5962,6889.0
2024-01-19 15:00:00,137.69,137.85,137.65,137.73,12989.0,136.5962,136.7549,136.5565,136.6359,12989.0
2024-01-19 15:10:00,137.73,137.84,137.65,137.84,7906.0,136.6359,136.745,136.5565,136.745,7906.0
2024-01-19 15:20:00,137.82,137.84,137.68,137.72,10035.0,136.7252,136.745,136.5863,136.626,10035.0
2024-01-19 15:30:00,137.74,137.82,137.64,137.64,17381.0,136.6458,136.7252,136.5466,136.5466,17381.0
2024-01-19 15:40:00,137.67,137.82,137.6,137.82,12983.0,136.5764,136.7252,136.5069,136.7252,12983.0
2024-01-19 15:50:00,137.81,137.87,137.66,137.7,76216.0,136.7153,136.7748,136.5664,136.6061,76216.0
2024-01-22 09:30:00,137.77,138.43,137.64,138.3,54075.0,136.6756,137.3303,136.5466,137.2014,54075.0
2024-01-22 09:40:00,138.32,138.41,138.0,138.22,16620.0,137.2212,137.3105,136.9037,137.122,16620.0
2024-01-22 09:50:00,138.39,138.65,138.34,138.39,8859.0,137.2906,137.5486,137.241,137.2906,8859.0
2024-01-22 10:00:00,138.4,138.4,138.01,138.15,12727.0,137.3006,137.3006,136.9137,137.0526,12727.0
2024-01-22 10:10:00,138.14,138.25,138.03,138.17,8405.0,137.0426,137.1518,136.9335,137.0724,8405.0
2024-01-22 10:20:00,138.2,138.36,138.19,138.29,11242.0,137.1022,137.2609,137.0922,137.1914,11242.0
2024-01-22 10:30:00,138.24,138.49,138.16,138.49,52619.0,137.1418,137.3899,137.0625,137.3899,52619.0
2024-01-22 10:40:00,138.47,138.72,138.39,138.6,36991.0,137.37,137.618,137.2906,137.499,36991.0
2024-01-22 10:50:00,138.55,138.61,138.38,138.38,13303.0,137.4494,137.5089,137.2807,137.2807,13303.0
2024-01-22 11:00:00,138.38,138.41,138.11,138.14,10896.0,137.2807,137.3105,137.0129,137.0426,10896.0
2024-01-22 11:10:00,138.14,138.25,138.1,138.17,11576.0,137.0426,137.1518,137.0029,137.0724,11576.0
2024-01-22 11:20:00,138.22,138.4,138.11,138.4,8200.0,137.122,137.3006,137.0129,137.3006,8200.0
2024-01-22 11:30:00,138.4,138.55,138.34,138.52,9159.0,137.3006,137.4494,137.241,137.4196,9159.0
2024-01-22 11:40:00,138.5,138.53,138.34,138.34,8572.0,137.3998,137.4295,137.241,137.241,8572.0
2024-01-22 11:50:00,138.35,138.53,138.29,138.5,10096.0,137.251,137.4295,137.1914,137.3998,10096.0
2024-01-22 12:00:00,138.49,138.53,138.39,138.46,9081.0,137.3899,137.4295,137.2906,137.3601,9081.0
2024-01-22 12:10:00,138.49,138.49,138.41,138.41,4203.0,137.3899,137.3899,137.3105,137.3105,4203.0
2024-01-22 12:20:00,138.42,138.58,138.4,138.43,6790.0,137.3204,137.4791,137.3006,137.3303,6790.0
2024-01-22 12:30:00,138.44,138.45,138.15,138.16,4283.0,137.3402,137.3502,137.0526,137.0625,4283.0
2024-01-22 12:40:00,138.15,138.16,138.01,138.01,6737.0,137.0526,137.0625,136.9137,136.9137,6737.0
2024-01-22 12:50:00,138.01,138.12,137.98,138.01,5076.0,136.9137,137.0228,136.8839,136.9137,5076.0
2024-01-22 13:00:00,138.03,138.07,138.0,138.02,5877.0,136.9335,136.9732,136.9037,136.9236,5877.0
2024-01-22 13:10:00,138.01,138.08,137.94,137.97,9422.0,136.9137,136.9831,136.8442,136.874,9422.0
2024-01-22 13:20:00,137.96,138.01,137.84,137.84,5626.0,136.8641,136.9137,136.745,136.745,5626.0
2024-01-22 13:30:00,137.9,137.99,137.9,137.96,4764.0,136.8045,136.8938,136.8045,136.8641,4764.0
2024-01-22 13:40:00,137.94,138.09,137.93,138.04,4581.0,136.8442,136.993,136.8343,136.9434,4581.0
2024-01-22 13:50:00,138.05,138.11,138.03,138.04,4463.0,136.9533,137.0129,136.9335,136.9434,4463.0
2024-01-22 14:00:00,138.09,138.13,137.98,138.0,6429.0,136.993,137.0327,136.8839,136.9037,6429.0
2024-01-22 14:10:00,137.99,137.99,137.91,137.92,10527.0,136.8938,136.8938,136.8145,136.8244,10527.0
2024-01-22 14:20:00,137.89,137.93,137.85,137.89,6301.0,136.7946,136.8343,136.7549,136.7946,6301.0
2024-01-22 14:30:00,137.9,137.96,137.87,137.87,7848.0,136.8045,136.8641,136.7748,136.7748,7848.0
2024-01-22 14:40:00,137.87,137.9,137.78,137.81,6056.0,136.7748,136.8045,136.6855,136.7153,6056.0
2024-01-22 14:50:00,137.8,137.83,137.72,137.75,6271.0,136.7053,136.7351,136.626,136.6557,6271.0
2024-01-22 15:00:00,137.77,137.79,137.65,137.78,9139.0,136.6756,136.6954,136.5565,136.6855,9139.0
2024-01-22 15:10:00,137.84,137.85,137.73,137.73,13221.0,136.745,136.7549,136.6359,136.6359,13221.0
2024-01-22 15:20:00,137.73,137.96,137.69,137.96,13236.0,136.6359,136.8641,136.5962,136.8641,13236.0
2024-01-22 15:30:00,137.95,137.99,137.88,137.9,12438.0,136.8541,136.8938,136.7847,136.8045,12438.0
2024-01-22 15:40:00,137.87,137.9,137.7,137.75,13399.0,136.7748,136.8045,136.6061,136.6557,13399.0
2024-01-22 15:50:00,137.73,137.86,137.54,137.6,78369.0,136.6359,136.7649,136.4474,136.5069,78369.0
2024-01-23 09:30:00,138.22,139.25,137.94,138.98,32843.0,137.122,138.1438,136.8442,137.876,32843.0
2024-01-23 09:40:00,138.98,139.38,138.68,139.38,23805.0,137.876,138.2728,137.5783,138.2728,23805.0
2024-01-23 09:50:00,139.36,139.4,139.13,139.24,14926.0,138.2529,138.2926,138.0248,138.1339,14926.0
2024-01-23 10:00:00,139.19,139.2,138.8,138.8,11146.0,138.0843,138.0942,137.6974,137.6974,11146.0
2024-01-23 10:10:00,138.8,138.99,138.74,138.99,8993.0,137.6974,137.8859,137.6379,137.8859,8993.0
2024-01-23 10:20:00,138.99,139.07,138.8,138.93,12760.0,137.8859,137.9652,137.6974,137.8264,12760.0
2024-01-23 10:30:00,138.98,138.98,138.76,138.83,9270.0,137.876,137.876,137.6577,137.7271,9270.0
2024-01-23 10:40:00,138.83,138.89,138.7,138.77,14050.0,137.7271,137.7867,137.5982,137.6676,14050.0
2024-01-23 10:50:00,138.76,138.9,138.74,138.87,17050.0,137.6577,137.7966,137.6379,137.7668,17050.0
2024-01-23 11:00:00,138.9,138.94,138.7,138.7,12043.0,137.7966,137.8363,137.5982,137.5982,12043.0
2024-01-23 11:10:00,138.72,138.79,138.67,138.76,11173.0,137.618,137.6875,137.5684,137.6577,11173.0
2024-01-23 11:20:00,138.76,138.8,138.58,138.73,13437.0,137.6577,137.6974,137.4791,137.6279,13437.0
2024-01-23 11:30:00,138.73,138.73,138.62,138.68,8182.0,137.6279,137.6279,137.5188,137.5783,8182.0
2024-01-23 11:40:00,138.65,138.72,138.59,138.7,7423.0,137.5486,137.618,137.4891,137.5982,7423.0
2024-01-23 11:50:00,138.72,138.87,138.72,138.87,7540.0,137.618,137.7668,137.618,137.7668,7540.0
2024-01-23 12:00:00,138.86,138.86,138.76,138.81,4953.0,137.7569,137.7569,137.6577,137.7073,4953.0
2024-01-23 12:10:00,138.83,138.84,138.77,138.77,5172.0,137.7271,137.7371,137.6676,137.6676,5172.0
2024-01-23 12:20:00,138.75,138.75,138.6,138.64,3200.0,137.6478,137.6478,137.499,137.5387,3200.0
2024-01-23 12:30:00,138.65,138.66,138.55,138.61,6682.0,137.5486,137.5585,137.4494,137.5089,6682.0
2024-01-23 12:40:00,138.6,138.82,138.59,138.75,11213.0,137.499,137.7172,137.4891,137.6478,11213.0
2024-01-23 12:50:00,138.77,138.97,138.75,138.94,23981.0,137.6676,137.866,137.6478,137.8363,23981.0
2024-01-23 13:00:00,138.94,139.09,138.91,139.0,18108.0,137.8363,137.9851,137.8065,137.8958,18108.0
2024-01-23 13:10:00,139.01,139.06,138.89,138.91,4331.0,137.9057,137.9553,137.7867,137.8065,4331.0
2024-01-23 13:20:00,138.94,138.94,138.79,138.82,5951.0,137.8363,137.8363,137.6875,137.7172,5951.0
2024-01-23 13:30:00,138.83,138.83,138.7,138.83,7065.0,137.7271,137.7271,137.5982,137.7271,7065.0
2024-01-23 13:40:00,138.82,138.87,138.76,138.83,8582.0,137.7172,137.7668,137.6577,137.7271,8582.0
2024-01-23 13:50:00,138.85,138.85,138.77,138.78,6004.0,137.747,137.747,137.6676,137.6775,6004.0
2024-01-23 14:00:00,138.81,138.86,138.78,138.84,9651.0,137.7073,137.7569,137.6775,137.7371,9651.0
2024-01-23 14:10:00,138.87,138.96,138.85,138.94,7872.0,137.7668,137.8561,137.747,137.8363,7872.0
2024-01-23 14:20:00,138.93,138.94,138.79,138.84,4136.0,137.8264,137.8363,137.6875,137.7371,4136.0
2024-01-23 14:30:00,138.84,138.84,138.75,138.82,10709.0,137.7371,137.7371,137.6478,137.7172,10709.0
2024-01-23 14:40:00,138.83,138.93,138.82,138.9,12960.0,137.7271,137.8264,137.7172,137.7966,12960.0
2024-01-23 14:50:00,138.89,139.04,138.89,138.91,9895.0,137.7867,137.9355,137.7867,137.8065,9895.0
2024-01-23 15:00:00,138.92,138.93,138.8,138.88,16833.0,137.8164,137.8264,137.6974,137.7768,16833.0
2024-01-23 15:10:00,138.89,139.12,138.89,139.12,14226.0,137.7867,138.0148,137.7867,138.0148,14226.0
2024-01-23 15:20:00,139.14,139.2,139.0,139.01,22757.0,138.0347,138.0942,137.8958,137.9057,22757.0
2024-01-23 15:30:00,139.0,139.13,138.99,139.03,30671.0,137.8958,138.0248,137.8859,137.9256,30671.0
2024-01-23 15:40:00,139.03,139.14,138.94,139.04,30419.0,137.9256,138.0347,137.8363,137.9355,30419.0
2024-01-23 15:50:00,139.05,139.33,139.04,139.15,91953.0,137.9454,138.2232,137.9355,138.0446,91953.0
2024-01-24 09:30:00,139.79,140.12,139.51,139.78,41617.0,138.6795,139.0069,138.4017,138.6696,41617.0
2024-01-24 09:40:00,139.69,139.81,138.83,138.83,20528.0,138.5803,138.6994,137.7271,137.7271,20528.0
2024-01-24 09:50:00,138.83,138.93,138.66,138.69,30786.0,137.7271,137.8264,137.5585,137.5883,30786.0
2024-01-24 10:00:00,138.62,138.63,138.47,138.51,33489.0,137.5188,137.5287,137.37,137.4097,33489.0
2024-01-24 10:10:00,138.53,138.89,138.53,138.89,20765.0,137.4295,137.7867,137.4295,137.7867,20765.0
2024-01-24 10:20:00,138.95,139.1,138.79,139.0,19149.0,137.8462,137.995,137.6875,137.8958,19149.0
2024-01-24 10:30:00,139.02,139.02,138.78,138.9,19862.0,137.9156,137.9156,137.6775,137.7966,19862.0
2024-01-24 10:40:00,138.93,139.23,138.87,138.96,15735.0,137.8264,138.124,137.7668,137.8561,15735.0
2024-01-24 10:50:00,138.93,138.95,138.8,138.86,13490.0,137.8264,137.8462,137.6974,137.7569,13490.0
2024-01-24 11:00:00,138.87,139.05,138.79,138.82,11543.0,137.7668,137.9454,137.6875,137.7172,11543.0
2024-01-24 11:10:00,138.83,138.9,138.65,138.71,7790.0,137.7271,137.7966,137.5486,137.6081,7790.0
2024-01-24 11:20:00,138.74,138.86,138.69,138.7,13375.0,137.6379,137.7569,137.5883,137.5982,13375.0
2024-01-24 11:30:00,138.7,138.76,138.61,138.76,8691.0,137.5982,137.6577,137.5089,137.6577,8691.0
2024-01-24 11:40:00,138.8,138.91,138.71,138.91,9106.0,137.6974,137.8065,137.6081,137.8065,9106.0
2024-01-24 11:50:00,138.88,139.12,138.87,139.11,12167.0,137.7768,138.0148,137.7668,138.0049,12167.0
2024-01-24 12:00:00,139.11,139.14,139.05,139.09,8681.0,138.0049,138.0347,137.9454,137.9851,8681.0
2024-01-24 12:10:00,139.1,139.1,138.94,139.01,11021.0,137.995,137.995,137.8363,137.9057,11021.0
2024-01-24 12:20:00,138.99,138.99,138.87,138.93,6841.0,137.8859,137.8859,137.7668,137.8264,6841.0
2024-01-24 12:30:00,138.87,139.03,138.81,139.02,10582.0,137.7668,137.9256,137.7073,137.9156,10582.0
2024-01-24 12:40:00,139.0,139.01,138.85,138.91,6524.0,137.8958,137.9057,137.747,137.8065,6524.0
2024-01-24 12:50:00,138.91,138.97,138.86,138.87,8620.0,137.8065,137.866,137.7569,137.7668,8620.0
2024-01-24 13:00:00,138.85,138.88,138.65,138.73,9686.0,137.747,137.7768,137.5486,137.6279,9686.0
2024-01-24 13:10:00,138.74,138.83,138.64,138.65,6668.0,137.6379,137.7271,137.5387,137.5486,6668.0
2024-01-24 13:20:00,138.64,138.84,138.61,138.77,5516.0,137.5387,137.7371,137.5089,137.6676,5516.0
2024-01-24 13:30:00,138.77,138.77,138.51,138.51,10372.0,137.6676,137.6676,137.4097,137.4097,10372.0
2024-01-24 13:40:00,138.5,138.64,138.48,138.59,6703.0,137.3998,137.5387,137.3799,137.4891,6703.0
2024-01-24 13:50:00,138.59,138.64,138.55,138.57,4550.0,137.4891,137.5387,137.4494,137.4692,4550.0
2024-01-24 14:00:00,138.6,138.6,138.49,138.5,9743.0,137.499,137.499,137.3899,137.3998,9743.0
2024-01-24 14:10:00,138.44,138.55,138.41,138.41,10175.0,137.3402,137.4494,137.3105,137.3105,10175.0
2024-01-24 14:20:00,138.41,138.41,138.13,138.17,8062.0,137.3105,137.3105,137.0327,137.0724,8062.0
2024-01-24 14:30:00,138.18,138.26,138.08,138.16,7476.0,137.0823,137.1617,136.9831,137.0625,7476.0
2024-01-24 14:40:00,138.17,138.2,138.0,138.13,22476.0,137.0724,137.1022,136.9037,137.0327,22476.0
2024-01-24 14:50:00,138.12,138.12,137.94,137.94,16399.0,137.0228,137.0228,136.8442,136.8442,16399.0
2024-01-24 15:00:00,137.93,138.1,137.88,138.09,14614.0,136.8343,137.0029,136.7847,136.993,14614.0
2024-01-24 15:10:00,138.08,138.11,137.9,137.91,17051.0,136.9831,137.0129,136.8045,136.8145,17051.0
2024-01-24 15:20:00,137.89,137.95,137.8,137.85,15828.0,136.7946,136.8541,136.7053,136.7549,15828.0
2024-01-24 15:30:00,137.83,137.98,137.79,137.93,19517.0,136.7351,136.8839,136.6954,136.8343,19517.0
2024-01-24 15:40:00,137.93,138.06,137.9,137.92,24002.0,136.8343,136.9633,136.8045,136.8244,24002.0
2024-01-24 15:50:00,137.9,137.93,137.73,137.86,92322.0,136.8045,136.8343,136.6359,136.7649,92322.0
2024-01-25 09:30:00,138.76,139.33,138.45,139.12,35462.0,137.6577,138.2232,137.3502,138.0148,35462.0
2024-01-25 09:40:00,139.12,139.65,139.06,139.54,14802.0,138.0148,138.5406,137.9553,138.4315,14802.0
2024-01-25 09:50:00,139.44,139.76,139.33,139.58,16480.0,138.3323,138.6498,138.2232,138.4712,16480.0
2024-01-25 10:00:00,139.58,139.65,139.22,139.32,16070.0,138.4712,138.5406,138.1141,138.2133,16070.0
2024-01-25 10:10:00,139.36,139.44,139.22,139.23,12215.0,138.2529,138.3323,138.1141,138.124,12215.0
2024-01-25 10:20:00,139.26,139.4,139.19,139.21,7972.0,138.1537,138.2926,138.0843,138.1041,7972.0
2024-01-25 10:30:00,139.22,139.27,139.01,139.1,7471.0,138.1141,138.1637,137.9057,137.995,7471.0
2024-01-25 10:40:00,139.14,139.29,139.13,139.13,6435.0,138.0347,138.1835,138.0248,138.0248,6435.0
2024-01-25 10:50:00,139.15,139.21,139.12,139.18,8101.0,138.0446,138.1041,138.0148,138.0744,8101.0
2024-01-25 11:00:00,139.15,139.24,139.08,139.13,8138.0,138.0446,138.1339,137.9752,138.0248,8138.0
2024-01-25 11:10:00,139.12,139.32,139.1,139.17,4976.0,138.0148,138.2133,137.995,138.0644,4976.0
2024-01-25 11:20:00,139.15,139.16,138.92,139.05,7330.0,138.0446,138.0545,137.8164,137.9454,7330.0
2024-01-25 11:30:00,139.05,139.06,138.94,138.98,5342.0,137.9454,137.9553,137.8363,137.876,5342.0
2024-01-25 11:40:00,138.98,139.09,138.87,139.07,6452.0,137.876,137.9851,137.7668,137.9652,6452.0
2024-01-25 11:50:00,139.09,139.11,139.03,139.1,8017.0,137.9851,138.0049,137.9256,137.995,8017.0
2024-01-25 12:00:00,139.1,139.13,138.97,139.06,5690.0,137.995,138.0248,137.866,137.9553,5690.0
2024-01-25 12:10:00,139.03,139.08,138.86,138.96,15624.0,137.9256,137.9752,137.7569,137.8561,15624.0
2024-01-25 12:20:00,138.92,139.02,138.87,139.02,9064.0,137.8164,137.9156,137.7668,137.9156,9064.0
2024-01-25 12:30:00,139.0,139.01,138.83,138.85,7260.0,137.8958,137.9057,137.7271,137.747,7260.0
2024-01-25 12:40:00,138.87,138.91,138.74,138.77,9201.0,137.7668,137.8065,137.6379,137.6676,9201.0
2024-01-25 12:50:00,138.74,138.8,138.63,138.69,7908.0,137.6379,137.6974,137.5287,137.5883,7908.0
2024-01-25 13:00:00,138.72,138.86,138.7,138.81,11344.0,137.618,137.7569,137.5982,137.7073,11344.0
2024-01-25 13:10:00,138.8,138.87,138.58,138.63,8146.0,137.6974,137.7668,137.4791,137.5287,8146.0
2024-01-25 13:20:00,138.62,138.84,138.62,138.75,11161.0,137.5188,137.7371,137.5188,137.6478,11161.0
2024-01-25 13:30:00,138.74,138.75,138.65,138.7,6997.0,137.6379,137.6478,137.5486,137.5982,6997.0
2024-01-25 13:40:00,138.73,138.79,138.7,138.75,5764.0,137.6279,137.6875,137.5982,137.6478,5764.0
2024-01-25 13:50:00,138.78,138.78,138.59,138.6,8183.0,137.6775,137.6775,137.4891,137.499,8183.0
2024-01-25 14:00:00,138.57,138.61,138.5,138.56,5499.0,137.4692,137.5089,137.3998,137.4593,5499.0
2024-01-25 14:10:00,138.6,138.7,138.56,138.58,9992.0,137.499,137.5982,137.4593,137.4791,9992.0
2024-01-25 14:20:00,138.61,138.67,138.56,138.67,5101.0,137.5089,137.5684,137.4593,137.5684,5101.0
2024-01-25 14:30:00,138.67,138.82,138.67,138.76,6477.0,137.5684,137.7172,137.5684,137.6577,6477.0
2024-01-25 14:40:00,138.74,138.75,138.63,138.64,7667.0,137.6379,137.6478,137.5287,137.5387,7667.0
2024-01-25 14:50:00,138.64,138.7,138.56,138.7,9821.0,137.5387,137.5982,137.4593,137.5982,9821.0
2024-01-25 15:00:00,138.69,138.7,138.62,138.67,12176.0,137.5883,137.5982,137.5188,137.5684,12176.0
2024-01-25 15:10:00,138.66,138.75,138.64,138.73,11718.0,137.5585,137.6478,137.5387,137.6279,11718.0
2024-01-25 15:20:00,138.74,138.75,138.63,138.63,16093.0,137.6379,137.6478,137.5287,137.5287,16093.0
2024-01-25 15:30:00,138.63,138.87,138.62,138.87,25578.0,137.5287,137.7668,137.5188,137.7668,25578.0
2024-01-25 15:40:00,138.88,138.9,138.7,138.76,27633.0,137.7768,137.7966,137.5982,137.6577,27633.0
2024-01-25 15:50:00,138.76,138.95,138.61,138.95,128549.0,137.6577,137.8462,137.5089,137.8462,128549.0
2024-01-26 09:30:00,139.07,139.28,138.69,139.06,40845.0,137.9652,138.1736,137.5883,137.9553,40845.0
2024-01-26 09:40:00,139.03,139.1,138.75,139.09,10235.0,137.9256,137.995,137.6478,137.9851,10235.0
2024-01-26 09:50:00,139.06,139.76,138.87,139.45,36495.0,137.9553,138.6498,137.7668,138.3422,36495.0
2024-01-26 10:00:00,139.39,139.62,139.09,139.12,20513.0,138.2827,138.5109,137.9851,138.0148,20513.0
2024-01-26 10:10:00,139.06,139.34,139.06,139.19,16819.0,137.9553,138.2331,137.9553,138.0843,16819.0
2024-01-26 10:20:00,139.27,139.4,139.18,139.38,10176.0,138.1637,138.2926,138.0744,138.2728,10176.0
2024-01-26 10:30:00,139.39,139.46,139.22,139.41,10347.0,138.2827,138.3521,138.1141,138.3025,10347.0
2024-01-26 10:40:00,139.43,139.58,139.41,139.54,28794.0,138.3224,138.4712,138.3025,138.4315,28794.0
2024-01-26 10:50:00,139.52,139.53,139.12,139.19,14299.0,138.4117,138.4216,138.0148,138.0843,14299.0
2024-01-26 11:00:00,139.17,139.2,138.99,139.04,17555.0,138.0644,138.0942,137.8859,137.9355,17555.0
2024-01-26 11:10:00,139.03,139.5,138.99,139.19,37506.0,137.9256,138.3918,137.8859,138.0843,37506.0
2024-01-26 11:20:00,139.19,139.38,139.15,139.3,15961.0,138.0843,138.2728,138.0446,138.1934,15961.0
2024-01-26 11:30:00,139.3,139.4,139.26,139.32,12134.0,138.1934,138.2926,138.1537,138.2133,12134.0
2024-01-26 11:40:00,139.31,139.56,139.3,139.56,18788.0,138.2033,138.4514,138.1934,138.4514,18788.0
2024-01-26 11:50:00,139.58,139.79,139.58,139.72,11405.0,138.4712,138.6795,138.4712,138.6101,11405.0
2024-01-26 12:00:00,139.73,139.8,139.64,139.64,8074.0,138.62,138.6894,138.5307,138.5307,8074.0
2024-01-26 12:10:00,139.64,139.75,139.62,139.75,8832.0,138.5307,138.6398,138.5109,138.6398,8832.0
2024-01-26 12:20:00,139.72,139.82,139.68,139.74,14315.0,138.6101,138.7093,138.5704,138.6299,14315.0
2024-01-26 12:30:00,139.72,139.72,139.56,139.61,14245.0,138.6101,138.6101,138.4514,138.501,14245.0
2024-01-26 12:40:00,139.6,139.7,139.47,139.47,20614.0,138.491,138.5902,138.3621,138.3621,20614.0
2024-01-26 12:50:00,139.49,139.55,139.31,139.55,25944.0,138.3819,138.4414,138.2033,138.4414,25944.0
2024-01-26 13:00:00,139.51,139.51,139.14,139.32,10232.0,138.4017,138.4017,138.0347,138.2133,10232.0
2024-01-26 13:10:00,139.31,139.47,139.31,139.36,9126.0,138.2033,138.3621,138.2033,138.2529,9126.0
2024-01-26 13:20:00,139.33,139.47,139.33,139.38,5888.0,138.2232,138.3621,138.2232,138.2728,5888.0
2024-01-26 13:30:00,139.41,139.56,139.39,139.56,7349.0,138.3025,138.4514,138.2827,138.4514,7349.0
2024-01-26 13:40:00,139.55,139.55,139.37,139.47,9544.0,138.4414,138.4414,138.2629,138.3621,9544.0
2024-01-26 13:50:00,139.48,139.5,139.36,139.47,6475.0,138.372,138.3918,138.2529,138.3621,6475.0
2024-01-26 14:00:00,139.44,139.58,139.41,139.53,17510.0,138.3323,138.4712,138.3025,138.4216,17510.0
2024-01-26 14:10:00,139.52,139.53,139.4,139.4,14746.0,138.4117,138.4216,138.2926,138.2926,14746.0
2024-01-26 14:20:00,139.41,139.41,139.31,139.35,7513.0,138.3025,138.3025,138.2033,138.243,7513.0
2024-01-26 14:30:00,139.35,139.37,139.28,139.36,8638.0,138.243,138.2629,138.1736,138.2529,8638.0
2024-01-26 14:40:00,139.36,139.61,139.35,139.55,20255.0,138.2529,138.501,138.243,138.4414,20255.0
2024-01-26 14:50:00,139.55,139.61,139.45,139.56,16052.0,138.4414,138.501,138.3422,138.4514,16052.0
2024-01-26 15:00:00,139.58,139.6,139.49,139.53,13603.0,138.4712,138.491,138.3819,138.4216,13603.0
2024-01-26 15:10:00,139.53,139.61,139.47,139.57,12442.0,138.4216,138.501,138.3621,138.4613,12442.0
2024-01-26 15:20:00,139.56,139.56,139.46,139.5,19490.0,138.4514,138.4514,138.3521,138.3918,19490.0
2024-01-26 15:30:00,139.5,139.54,139.37,139.37,20336.0,138.3918,138.4315,138.2629,138.2629,20336.0
2024-01-26 15:40:00,139.37,139.37,139.23,139.28,63659.0,138.2629,138.2629,138.124,138.1736,63659.0
2024-01-26 15:50:00,139.27,139.47,139.16,139.41,140196.0,138.1637,138.3621,138.0545,138.3025,140196.0
2024-01-29 09:30:00,139.58,140.0,139.18,139.38,70339.0,138.4712,138.8879,138.0744,138.2728,70339.0
2024-01-29 09:40:00,139.38,139.58,138.88,138.92,33662.0,138.2728,138.4712,137.7768,137.8164,33662.0
2024-01-29 09:50:00,139.01,139.43,139.01,139.33,14514.0,137.9057,138.3224,137.9057,138.2232,14514.0
2024-01-29 10:00:00,139.32,139.36,138.92,139.0,34284.0,138.2133,138.2529,137.8164,137.8958,34284.0
2024-01-29 10:10:00,138.98,139.02,138.59,138.78,18708.0,137.876,137.9156,137.4891,137.6775,18708.0
2024-01-29 10:20:00,138.75,138.86,138.41,138.41,13915.0,137.6478,137.7569,137.3105,137.3105,13915.0
2024-01-29 10:30:00,138.47,138.83,138.46,138.76,11187.0,137.37,137.7271,137.3601,137.6577,11187.0
2024-01-29 10:40:00,138.78,138.78,138.38,138.4,15334.0,137.6775,137.6775,137.2807,137.3006,15334.0
2024-01-29 10:50:00,138.42,138.5,138.35,138.37,7035.0,137.3204,137.3998,137.251,137.2708,7035.0
2024-01-29 11:00:00,138.39,138.47,138.38,138.46,7402.0,137.2906,137.37,137.2807,137.3601,7402.0
2024-01-29 11:10:00,138.46,138.62,138.43,138.58,7936.0,137.3601,137.5188,137.3303,137.4791,7936.0
2024-01-29 11:20:00,138.6,138.84,138.6,138.77,19163.0,137.499,137.7371,137.499,137.6676,19163.0
2024-01-29 11:30:00,138.8,138.85,138.72,138.76,7686.0,137.6974,137.747,137.618,137.6577,7686.0
2024-01-29 11:40:00,138.78,138.78,138.73,138.76,8358.0,137.6775,137.6775,137.6279,137.6577,8358.0
2024-01-29 11:50:00,138.76,138.79,138.64,138.73,12423.0,137.6577,137.6875,137.5387,137.6279,12423.0
2024-01-29 12:00:00,138.75,138.75,138.59,138.68,6778.0,137.6478,137.6478,137.4891,137.5783,6778.0
2024-01-29 12:10:00,138.68,138.68,138.39,138.41,7899.0,137.5783,137.5783,137.2906,137.3105,7899.0
2024-01-29 12:20:00,138.43,138.64,138.4,138.62,10203.0,137.3303,137.5387,137.3006,137.5188,10203.0
2024-01-29 12:30:00,138.61,138.7,138.57,138.69,20980.0,137.5089,137.5982,137.4692,137.5883,20980.0
2024-01-29 12:40:00,138.69,138.7,138.53,138.57,15019.0,137.5883,137.5982,137.4295,137.4692,15019.0
2024-01-29 12:50:00,138.55,138.62,138.47,138.57,7102.0,137.4494,137.5188,137.37,137.4692,7102.0
2024-01-29 13:00:00,138.59,138.59,138.44,138.45,7865.0,137.4891,137.4891,137.3402,137.3502,7865.0
2024-01-29 13:10:00,138.44,138.52,138.38,138.41,7231.0,137.3402,137.4196,137.2807,137.3105,7231.0
2024-01-29 13:20:00,138.38,138.51,138.36,138.51,6648.0,137.2807,137.4097,137.2609,137.4097,6648.0
2024-01-29 13:30:00,138.52,138.57,138.44,138.46,12429.0,137.4196,137.4692,137.3402,137.3601,12429.0
2024-01-29 13:40:00,138.47,138.47,138.29,138.29,9911.0,137.37,137.37,137.1914,137.1914,9911.0
2024-01-29 13:50:00,138.29,138.37,138.25,138.3,19116.0,137.1914,137.2708,137.1518,137.2014,19116.0
2024-01-29 14:00:00,138.3,138.37,138.28,138.32,9164.0,137.2014,137.2708,137.1815,137.2212,9164.0
2024-01-29 14:10:00,138.32,138.39,138.29,138.3,7790.0,137.2212,137.2906,137.1914,137.2014,7790.0
2024-01-29 14:20:00,138.28,138.4,138.28,138.38,7325.0,137.1815,137.3006,137.1815,137.2807,7325.0
2024-01-29 14:30:00,138.39,138.5,138.37,138.49,10541.0,137.2906,137.3998,137.2708,137.3899,10541.0
2024-01-29 14:40:00,138.49,138.57,138.32,138.32,14069.0,137.3899,137.4692,137.2212,137.2212,14069.0
2024-01-29 14:50:00,138.32,138.36,138.28,138.31,8197.0,137.2212,137.2609,137.1815,137.2113,8197.0
2024-01-29 15:00:00,138.34,138.58,138.34,138.46,16911.0,137.241,137.4791,137.241,137.3601,16911.0
2024-01-29 15:10:00,138.43,138.53,138.4,138.53,14260.0,137.3303,137.4295,137.3006,137.4295,14260.0
2024-01-29 15:20:00,138.56,138.7,138.54,138.56,23640.0,137.4593,137.5982,137.4395,137.4593,23640.0
2024-01-29 15:30:00,138.56,138.61,138.5,138.53,25928.0,137.4593,137.5089,137.3998,137.4295,25928.0
2024-01-29 15:40:00,138.53,138.55,138.4,138.48,33399.0,137.4295,137.4494,137.3006,137.3799,33399.0
2024-01-29 15:50:00,138.47,138.59,138.44,138.59,97820.0,137.37,137.4891,137.3402,137.4891,97820.0
2024-01-30 09:30:00,138.42,138.61,137.81,138.35,82829.0,137.3204,137.5089,136.7153,137.251,82829.0
2024-01-30 09:40:00,138.24,138.49,138.1,138.34,31213.0,137.1418,137.3899,137.0029,137.241,31213.0
2024-01-30 09:50:00,138.31,138.34,137.93,138.1,26532.0,137.2113,137.241,136.8343,137.0029,26532.0
2024-01-30 10:00:00,138.05,138.13,137.74,138.02,56307.0,136.9533,137.0327,136.6458,136.9236,56307.0
2024-01-30 10:10:00,138.02,138.36,138.01,138.33,28870.0,136.9236,137.2609,136.9137,137.2311,28870.0
2024-01-30 10:20:00,138.33,138.38,138.05,138.29,25750.0,137.2311,137.2807,136.9533,137.1914,25750.0
2024-01-30 10:30:00,138.34,138.57,138.28,138.48,23671.0,137.241,137.4692,137.1815,137.3799,23671.0
2024-01-30 10:40:00,138.49,138.58,138.33,138.46,23126.0,137.3899,137.4791,137.2311,137.3601,23126.0
2024-01-30 10:50:00,138.42,138.67,138.34,138.65,20850.0,137.3204,137.5684,137.241,137.5486,20850.0
2024-01-30 11:00:00,138.66,138.76,138.47,138.54,21876.0,137.5585,137.6577,137.37,137.4395,21876.0
2024-01-30 11:10:00,138.57,138.58,138.3,138.32,21222.0,137.4692,137.4791,137.2014,137.2212,21222.0
2024-01-30 11:20:00,138.34,138.57,138.33,138.55,22007.0,137.241,137.4692,137.2311,137.4494,22007.0
2024-01-30 11:30:00,138.59,138.62,138.51,138.52,21286.0,137.4891,137.5188,137.4097,137.4196,21286.0
2024-01-30 11:40:00,138.53,138.61,138.47,138.49,15006.0,137.4295,137.5089,137.37,137.3899,15006.0
2024-01-30 11:50:00,138.48,138.55,138.4,138.43,11422.0,137.3799,137.4494,137.3006,137.3303,11422.0
2024-01-30 12:00:00,138.45,138.51,138.29,138.29,8406.0,137.3502,137.4097,137.1914,137.1914,8406.0
2024-01-30 12:10:00,138.26,138.39,138.25,138.29,11266.0,137.1617,137.2906,137.1518,137.1914,11266.0
2024-01-30 12:20:00,138.33,138.39,138.01,138.06,12283.0,137.2311,137.2906,136.9137,136.9633,12283.0
2024-01-30 12:30:00,138.02,138.04,137.91,137.94,11959.0,136.9236,136.9434,136.8145,136.8442,11959.0
2024-01-30 12:40:00,137.94,137.94,137.84,137.93,9597.0,136.8442,136.8442,136.745,136.8343,9597.0
2024-01-30 12:50:00,137.93,137.93,137.79,137.8,10789.0,136.8343,136.8343,136.6954,136.7053,10789.0
2024-01-30 13:00:00,137.8,138.01,137.78,137.88,19130.0,136.7053,136.9137,136.6855,136.7847,19130.0
2024-01-30 13:10:00,137.84,137.89,137.71,137.82,21841.0,136.745,136.7946,136.616,136.7252,21841.0
2024-01-30 13:20:00,137.81,137.94,137.78,137.86,17845.0,136.7153,136.8442,136.6855,136.7649,17845.0
2024-01-30 13:30:00,137.88,137.9,137.56,137.6,16716.0,136.7847,136.8045,136.4672,136.5069,16716.0
2024-01-30 13:40:00,137.62,137.71,137.48,137.5,32725.0,136.5268,136.616,136.3879,136.4077,32725.0
2024-01-30 13:50:00,137.53,137.61,137.47,137.54,35003.0,136.4375,136.5168,136.378,136.4474,35003.0
2024-01-30 14:00:00,137.52,137.57,137.38,137.41,15035.0,136.4276,136.4772,136.2887,136.3184,15035.0
2024-01-30 14:10:00,137.41,137.7,137.37,137.61,22533.0,136.3184,136.6061,136.2787,136.5168,22533.0
2024-01-30 14:20:00,137.6,137.6,137.48,137.54,15920.0,136.5069,136.5069,136.3879,136.4474,15920.0
2024-01-30 14:30:00,137.54,137.56,137.43,137.51,14761.0,136.4474,136.4672,136.3383,136.4176,14761.0
2024-01-30 14:40:00,137.49,137.49,137.24,137.27,33479.0,136.3978,136.3978,136.1498,136.1795,33479.0
2024-01-30 14:50:00,137.27,137.49,137.26,137.48,16446.0,136.1795,136.3978,136.1696,136.3879,16446.0
2024-01-30 15:00:00,137.47,137.47,137.26,137.29,27517.0,136.378,136.378,136.1696,136.1994,27517.0
2024-01-30 15:10:00,137.3,137.44,137.21,137.41,26406.0,136.2093,136.3482,136.12,136.3184,26406.0
2024-01-30 15:20:00,137.43,137.58,137.33,137.58,39231.0,136.3383,136.4871,136.2391,136.4871,39231.0
2024-01-30 15:30:00,137.59,137.6,137.35,137.38,60580.0,136.497,136.5069,136.2589,136.2887,60580.0
2024-01-30 15:40:00,137.37,137.43,137.27,137.3,93994.0,136.2787,136.3383,136.1795,136.2093,93994.0
2024-01-30 15:50:00,137.32,137.64,137.29,137.53,155816.0,136.2291,136.5466,136.1994,136.4375,155816.0
2024-01-31 09:30:00,134.61,135.61,133.51,135.15,192748.0,133.5407,134.5327,132.4494,134.0764,192748.0
2024-01-31 09:40:00,135.08,136.8,134.47,135.97,138008.0,134.0069,135.7133,133.4018,134.8899,138008.0
2024-01-31 09:50:00,135.95,137.2,135.94,137.09,59374.0,134.87,136.1101,134.8601,136.001,59374.0
2024-01-31 10:00:00,136.97,137.78,136.72,137.23,43576.0,135.8819,136.6855,135.6339,136.1399,43576.0
2024-01-31 10:10:00,137.22,137.38,136.06,136.54,106731.0,136.1299,136.2887,134.9792,135.4553,106731.0
2024-01-31 10:20:00,136.56,137.45,136.37,137.15,78246.0,135.4752,136.3581,135.2867,136.0605,78246.0
2024-01-31 10:30:00,137.15,138.51,137.12,138.46,57674.0,136.0605,137.4097,136.0307,137.3601,57674.0
2024-01-31 10:40:00,138.46,138.5,137.75,138.4,45516.0,137.3601,137.3998,136.6557,137.3006,45516.0
2024-01-31 10:50:00,138.42,139.09,138.34,138.68,36077.0,137.3204,137.9851,137.241,137.5783,36077.0
2024-01-31 11:00:00,138.71,139.49,138.66,139.0,38771.0,137.6081,138.3819,137.5585,137.8958,38771.0
2024-01-31 11:10:00,139.06,139.66,139.06,139.53,35141.0,137.9553,138.5506,137.9553,138.4216,35141.0
2024-01-31 11:20:00,139.59,139.78,139.41,139.46,35937.0,138.4811,138.6696,138.3025,138.3521,35937.0
2024-01-31 11:30:00,139.49,139.54,138.75,138.87,44692.0,138.3819,138.4315,137.6478,137.7668,44692.0
2024-01-31 11:40:00,138.86,139.09,138.65,138.92,36090.0,137.7569,137.9851,137.5486,137.8164,36090.0
2024-01-31 11:50:00,138.9,139.0,138.6,138.93,32238.0,137.7966,137.8958,137.499,137.8264,32238.0
2024-01-31 12:00:00,139.01,139.26,138.68,138.92,41563.0,137.9057,138.1537,137.5783,137.8164,41563.0
2024-01-31 12:10:00,138.92,139.16,138.74,139.15,43860.0,137.8164,138.0545,137.6379,138.0446,43860.0
2024-01-31 12:20:00,139.15,139.69,139.15,139.22,32588.0,138.0446,138.5803,138.0446,138.1141,32588.0
2024-01-31 12:30:00,139.18,139.49,139.0,139.11,20717.0,138.0744,138.3819,137.8958,138.0049,20717.0
2024-01-31 12:40:00,139.11,139.17,138.74,138.86,23948.0,138.0049,138.0644,137.6379,137.7569,23948.0
2024-01-31 12:50:00,138.81,138.91,138.66,138.73,16754.0,137.7073,137.8065,137.5585,137.6279,16754.0
2024-01-31 13:00:00,138.73,138.73,138.35,138.36,22163.0,137.6279,137.6279,137.251,137.2609,22163.0
2024-01-31 13:10:00,138.33,138.56,138.28,138.56,19544.0,137.2311,137.4593,137.1815,137.4593,19544.0
2024-01-31 13:20:00,138.55,138.76,138.51,138.66,16931.0,137.4494,137.6577,137.4097,137.5585,16931.0
2024-01-31 13:30:00,138.66,138.98,138.61,138.83,19485.0,137.5585,137.876,137.5089,137.7271,19485.0
2024-01-31 13:40:00,138.83,138.84,138.3,138.54,33690.0,137.7271,137.7371,137.2014,137.4395,33690.0
2024-01-31 13:50:00,138.52,138.53,138.16,138.21,24271.0,137.4196,137.4295,137.0625,137.1121,24271.0
2024-01-31 14:00:00,138.23,138.28,137.51,137.75,40946.0,137.1319,137.1815,136.4176,136.6557,40946.0
2024-01-31 14:10:00,137.78,138.03,137.31,137.33,39577.0,136.6855,136.9335,136.2192,136.2391,39577.0
2024-01-31 14:20:00,137.32,137.54,136.85,137.34,56241.0,136.2291,136.4474,135.7629,136.249,56241.0
2024-01-31 14:30:00,137.35,137.92,137.2,137.89,37658.0,136.2589,136.8244,136.1101,136.7946,37658.0
2024-01-31 14:40:00,137.9,138.32,137.86,138.03,39800.0,136.8045,137.2212,136.7649,136.9335,39800.0
2024-01-31 14:50:00,138.01,138.08,137.58,137.7,42162.0,136.9137,136.9831,136.4871,136.6061,42162.0
2024-01-31 15:00:00,137.73,137.74,136.79,137.02,58536.0,136.6359,136.6458,135.7034,135.9315,58536.0
2024-01-31 15:10:00,137.02,137.55,136.99,137.25,46164.0,135.9315,136.4573,135.9018,136.1597,46164.0
2024-01-31 15:20:00,137.27,137.63,137.25,137.54,54994.0,136.1795,136.5367,136.1597,136.4474,54994.0
2024-01-31 15:30:00,137.53,137.58,137.19,137.49,56641.0,136.4375,136.4871,136.1002,136.3978,56641.0
2024-01-31 15:40:00,137.5,137.61,137.37,137.56,90378.0,136.4077,136.5168,136.2787,136.4672,90378.0
2024-01-31 15:50:00,137.56,137.83,137.27,137.55,280267.0,136.4672,136.7351,136.1795,136.4573,280267.0
2024-02-01 09:30:00,137.5,137.85,136.97,137.08,69477.0,136.4077,136.7549,135.8819,135.9911,69477.0
2024-02-01 09:40:00,137.08,137.14,136.14,136.23,23880.0,135.9911,136.0506,135.0585,135.1478,23880.0
2024-02-01 09:50:00,136.26,136.32,135.73,135.78,36466.0,135.1776,135.2371,134.6518,134.7014,36466.0
2024-02-01 10:00:00,135.71,135.72,135.0,135.56,38745.0,134.6319,134.6419,133.9276,134.4831,38745.0
2024-02-01 10:10:00,135.59,136.01,135.57,135.59,19611.0,134.5129,134.9296,134.493,134.5129,19611.0
2024-02-01 10:20:00,135.58,135.88,135.46,135.84,19599.0,134.503,134.8006,134.3839,134.7609,19599.0
2024-02-01 10:30:00,135.81,135.82,135.36,135.55,21187.0,134.7311,134.7411,134.2847,134.4732,21187.0
2024-02-01 10:40:00,135.59,136.0,135.59,135.75,17559.0,134.5129,134.9196,134.5129,134.6716,17559.0
2024-02-01 10:50:00,135.76,135.86,135.18,135.2,26145.0,134.6815,134.7807,134.1061,134.126,26145.0
2024-02-01 11:00:00,135.17,135.64,135.08,135.52,27164.0,134.0962,134.5625,134.0069,134.4434,27164.0
2024-02-01 11:10:00,135.6,135.72,135.34,135.54,21069.0,134.5228,134.6419,134.2649,134.4633,21069.0
2024-02-01 11:20:00,135.55,135.92,135.53,135.8,18771.0,134.4732,134.8403,134.4534,134.7212,18771.0
2024-02-01 11:30:00,135.83,136.23,135.81,136.21,26639.0,134.751,135.1478,134.7311,135.128,26639.0
2024-02-01 11:40:00,136.24,136.6,136.19,136.51,34523.0,135.1577,135.5149,135.1081,135.4256,34523.0
2024-02-01 11:50:00,136.57,136.72,136.42,136.6,21307.0,135.4851,135.6339,135.3363,135.5149,21307.0
2024-02-01 12:00:00,136.62,136.78,136.46,136.75,14094.0,135.5347,135.6934,135.376,135.6637,14094.0
2024-02-01 12:10:00,136.81,137.03,136.65,136.67,34922.0,135.7232,135.9414,135.5645,135.5843,34922.0
2024-02-01 12:20:00,136.63,136.64,136.34,136.34,15924.0,135.5446,135.5545,135.2569,135.2569,15924.0
2024-02-01 12:30:00,136.34,136.69,136.33,136.64,12965.0,135.2569,135.6041,135.247,135.5545,12965.0
2024-02-01 12:40:00,136.65,136.69,136.51,136.53,14677.0,135.5645,135.6041,135.4256,135.4454,14677.0
2024-02-01 12:50:00,136.56,136.63,136.4,136.55,14223.0,135.4752,135.5446,135.3165,135.4653,14223.0
2024-02-01 13:00:00,136.55,137.07,136.54,136.77,31089.0,135.4653,135.9811,135.4553,135.6835,31089.0
2024-02-01 13:10:00,136.8,137.04,136.79,136.8,28379.0,135.7133,135.9514,135.7034,135.7133,28379.0
2024-02-01 13:20:00,136.79,136.81,136.63,136.69,10201.0,135.7034,135.7232,135.5446,135.6041,10201.0
2024-02-01 13:30:00,136.7,136.79,136.47,136.47,13352.0,135.6141,135.7034,135.3859,135.3859,13352.0
2024-02-01 13:40:00,136.49,136.69,136.48,136.68,49013.0,135.4057,135.6041,135.3958,135.5942,49013.0
2024-02-01 13:50:00,136.67,136.94,136.67,136.92,21662.0,135.5843,135.8522,135.5843,135.8323,21662.0
2024-02-01 14:00:00,136.96,137.1,136.77,137.09,20234.0,135.872,136.0109,135.6835,136.001,20234.0
2024-02-01 14:10:00,137.14,137.24,137.01,137.09,14086.0,136.0506,136.1498,135.9216,136.001,14086.0
2024-02-01 14:20:00,137.08,137.27,137.06,137.17,17918.0,135.9911,136.1795,135.9712,136.0803,17918.0
2024-02-01 14:30:00,137.2,137.36,137.19,137.36,23389.0,136.1101,136.2688,136.1002,136.2688,23389.0
2024-02-01 14:40:00,137.35,137.48,137.21,137.28,26291.0,136.2589,136.3879,136.12,136.1895,26291.0
2024-02-01 14:50:00,137.3,137.31,137.18,137.27,12508.0,136.2093,136.2192,136.0903,136.1795,12508.0
2024-02-01 15:00:00,137.27,137.59,137.26,137.47,22109.0,136.1795,136.497,136.1696,136.378,22109.0
2024-02-01 15:10:00,137.48,137.54,137.39,137.4,28599.0,136.3879,136.4474,136.2986,136.3085,28599.0
2024-02-01 15:20:00,137.42,137.49,137.32,137.49,34894.0,136.3284,136.3978,136.2291,136.3978,34894.0
2024-02-01 15:30:00,137.49,137.64,137.42,137.51,60446.0,136.3978,136.5466,136.3284,136.4176,60446.0
2024-02-01 15:40:00,137.51,137.62,137.42,137.42,75468.0,136.4176,136.5268,136.3284,136.3284,75468.0
2024-02-01 15:50:00,137.41,137.96,137.32,137.95,249836.0,136.3184,136.8641,136.2291,136.8541,249836.0
2024-02-02 09:30:00,137.82,138.71,136.79,136.96,59839.0,136.7252,137.6081,135.7034,135.872,59839.0
2024-02-02 09:40:00,137.02,137.06,135.9,135.9,20299.0,135.9315,135.9712,134.8204,134.8204,20299.0
2024-02-02 09:50:00,135.97,136.34,135.87,136.34,29962.0,134.8899,135.2569,134.7907,135.2569,29962.0
2024-02-02 10:00:00,136.33,136.33,135.32,135.54,51626.0,135.247,135.247,134.245,134.4633,51626.0
2024-02-02 10:10:00,135.5,135.88,135.46,135.67,19355.0,134.4236,134.8006,134.3839,134.5923,19355.0
2024-02-02 10:20:00,135.68,135.79,135.52,135.63,16295.0,134.6022,134.7113,134.4434,134.5526,16295.0
2024-02-02 10:30:00,135.68,135.8,135.38,135.75,18444.0,134.6022,134.7212,134.3046,134.6716,18444.0
2024-02-02 10:40:00,135.77,136.07,135.76,136.01,10818.0,134.6915,134.9891,134.6815,134.9296,10818.0
2024-02-02 10:50:00,136.01,136.4,136.0,136.25,15924.0,134.9296,135.3165,134.9196,135.1676,15924.0
2024-02-02 11:00:00,136.23,136.24,135.55,135.64,10366.0,135.1478,135.1577,134.4732,134.5625,10366.0
2024-02-02 11:10:00,135.66,135.9,135.54,135.87,20156.0,134.5823,134.8204,134.4633,134.7907,20156.0
2024-02-02 11:20:00,135.84,136.27,135.75,136.27,12948.0,134.7609,135.1875,134.6716,135.1875,12948.0
2024-02-02 11:30:00,136.3,136.42,136.14,136.21,21710.0,135.2172,135.3363,135.0585,135.128,21710.0
2024-02-02 11:40:00,136.25,136.39,136.15,136.28,16450.0,135.1676,135.3065,135.0684,135.1974,16450.0
2024-02-02 11:50:00,136.31,136.35,136.13,136.17,13784.0,135.2272,135.2669,135.0486,135.0883,13784.0
2024-02-02 12:00:00,136.18,136.22,135.87,135.89,13677.0,135.0982,135.1379,134.7907,134.8105,13677.0
2024-02-02 12:10:00,135.93,136.06,135.93,136.03,11811.0,134.8502,134.9792,134.8502,134.9494,11811.0
2024-02-02 12:20:00,136.06,136.11,135.91,136.08,11259.0,134.9792,135.0288,134.8303,134.999,11259.0
2024-02-02 12:30:00,136.07,136.1,135.81,135.84,12898.0,134.9891,135.0188,134.7311,134.7609,12898.0
2024-02-02 12:40:00,135.85,135.89,135.4,135.47,14853.0,134.7708,134.8105,134.3244,134.3938,14853.0
2024-02-02 12:50:00,135.46,135.46,135.24,135.39,13330.0,134.3839,134.3839,134.1657,134.3145,13330.0
2024-02-02 13:00:00,135.4,135.6,135.4,135.49,13308.0,134.3244,134.5228,134.3244,134.4137,13308.0
2024-02-02 13:10:00,135.49,135.68,135.48,135.62,15318.0,134.4137,134.6022,134.4038,134.5426,15318.0
2024-02-02 13:20:00,135.65,135.72,135.33,135.49,14240.0,134.5724,134.6419,134.255,134.4137,14240.0
2024-02-02 13:30:00,135.49,135.54,135.39,135.52,12531.0,134.4137,134.4633,134.3145,134.4434,12531.0
2024-02-02 13:40:00,135.53,135.54,135.31,135.4,13435.0,134.4534,134.4633,134.2351,134.3244,13435.0
2024-02-02 13:50:00,135.42,135.6,135.42,135.52,12202.0,134.3442,134.5228,134.3442,134.4434,12202.0
2024-02-02 14:00:00,135.54,135.71,135.54,135.69,9456.0,134.4633,134.6319,134.4633,134.6121,9456.0
2024-02-02 14:10:00,135.71,135.86,135.71,135.84,19251.0,134.6319,134.7807,134.6319,134.7609,19251.0
2024-02-02 14:20:00,135.84,135.9,135.7,135.77,10145.0,134.7609,134.8204,134.622,134.6915,10145.0
2024-02-02 14:30:00,135.77,135.9,135.74,135.9,12469.0,134.6915,134.8204,134.6617,134.8204,12469.0
2024-02-02 14:40:00,135.91,135.97,135.89,135.94,14345.0,134.8303,134.8899,134.8105,134.8601,14345.0
2024-02-02 14:50:00,135.93,136.09,135.89,136.09,12215.0,134.8502,135.0089,134.8105,135.0089,12215.0
2024-02-02 15:00:00,136.09,136.09,135.88,135.95,22980.0,135.0089,135.0089,134.8006,134.87,22980.0
2024-02-02 15:10:00,135.95,136.11,135.86,136.08,49719.0,134.87,135.0288,134.7807,134.999,49719.0
2024-02-02 15:20:00,136.05,136.17,135.96,136.17,21638.0,134.9692,135.0883,134.8799,135.0883,21638.0
2024-02-02 15:30:00,136.17,136.34,136.13,136.27,33587.0,135.0883,135.2569,135.0486,135.1875,33587.0
2024-02-02 15:40:00,136.26,136.49,136.26,136.49,71714.0,135.1776,135.4057,135.1776,135.4057,71714.0
2024-02-02 15:50:00,136.48,137.01,136.39,136.62,222333.0,135.3958,135.9216,135.3065,135.5347,222333.0
2024-02-05 09:30:00,136.28,136.28,135.0,135.34,66455.0,135.1974,135.1974,133.9276,134.2649,66455.0
2024-02-05 09:40:00,135.29,135.32,135.07,135.32,28708.0,134.2153,134.245,133.997,134.245,28708.0
2024-02-05 09:50:00,135.31,135.47,134.94,135.01,20696.0,134.2351,134.3938,133.8681,133.9375,20696.0
2024-02-05 10:00:00,134.96,134.96,134.42,134.49,24713.0,133.8879,133.8879,133.3522,133.4216,24713.0
2024-02-05 10:10:00,134.49,134.93,134.49,134.87,36830.0,133.4216,133.8581,133.4216,133.7986,36830.0
2024-02-05 10:20:00,134.84,135.09,134.79,135.0,26931.0,133.7688,134.0169,133.7192,133.9276,26931.0
2024-02-05 10:30:00,135.0,135.26,134.99,135.03,23175.0,133.9276,134.1855,133.9177,133.9573,23175.0
2024-02-05 10:40:00,135.03,135.19,134.81,135.01,38205.0,133.9573,134.1161,133.7391,133.9375,38205.0
2024-02-05 10:50:00,135.01,135.08,134.69,134.7,9078.0,133.9375,134.0069,133.62,133.63,9078.0
2024-02-05 11:00:00,134.71,134.9,134.63,134.88,10804.0,133.6399,133.8284,133.5605,133.8085,10804.0
2024-02-05 11:10:00,134.93,135.01,134.85,134.99,9552.0,133.8581,133.9375,133.7788,133.9177,9552.0
2024-02-05 11:20:00,134.97,135.05,134.87,134.92,21138.0,133.8978,133.9772,133.7986,133.8482,21138.0
2024-02-05 11:30:00,134.96,135.06,134.9,134.9,10855.0,133.8879,133.9871,133.8284,133.8284,10855.0
2024-02-05 11:40:00,134.88,134.88,134.5,134.53,12602.0,133.8085,133.8085,133.4315,133.4613,12602.0
2024-02-05 11:50:00,134.53,134.62,134.48,134.55,10662.0,133.4613,133.5506,133.4117,133.4811,10662.0
2024-02-05 12:00:00,134.49,134.55,134.42,134.52,13648.0,133.4216,133.4811,133.3522,133.4514,13648.0
2024-02-05 12:10:00,134.53,134.61,134.48,134.6,23607.0,133.4613,133.5407,133.4117,133.5308,23607.0
2024-02-05 12:20:00,134.6,134.76,134.47,134.76,85247.0,133.5308,133.6895,133.4018,133.6895,85247.0
2024-02-05 12:30:00,134.76,134.91,134.72,134.91,6306.0,133.6895,133.8383,133.6498,133.8383,6306.0
2024-02-05 12:40:00,134.91,134.91,134.8,134.9,7993.0,133.8383,133.8383,133.7292,133.8284,7993.0
2024-02-05 12:50:00,134.9,135.09,134.88,135.0,10509.0,133.8284,134.0169,133.8085,133.9276,10509.0
2024-02-05 13:00:00,134.99,135.1,134.89,135.04,51174.0,133.9177,134.0268,133.8184,133.9673,51174.0
2024-02-05 13:10:00,135.04,135.33,135.0,135.09,57486.0,133.9673,134.255,133.9276,134.0169,57486.0
2024-02-05 13:20:00,135.06,135.35,135.06,135.17,9888.0,133.9871,134.2748,133.9871,134.0962,9888.0
2024-02-05 13:30:00,135.19,135.34,135.19,135.25,33283.0,134.1161,134.2649,134.1161,134.1756,33283.0
2024-02-05 13:40:00,135.24,135.35,135.1,135.26,35187.0,134.1657,134.2748,134.0268,134.1855,35187.0
2024-02-05 13:50:00,135.28,135.42,135.26,135.4,7606.0,134.2054,134.3442,134.1855,134.3244,7606.0
2024-02-05 14:00:00,135.38,135.44,135.24,135.39,42440.0,134.3046,134.3641,134.1657,134.3145,42440.0
2024-02-05 14:10:00,135.39,135.4,135.23,135.3,13527.0,134.3145,134.3244,134.1557,134.2252,13527.0
2024-02-05 14:20:00,135.29,135.47,135.29,135.47,10595.0,134.2153,134.3938,134.2153,134.3938,10595.0
2024-02-05 14:30:00,135.47,135.63,135.44,135.56,11141.0,134.3938,134.5526,134.3641,134.4831,11141.0
2024-02-05 14:40:00,135.6,135.6,135.42,135.46,37376.0,134.5228,134.5228,134.3442,134.3839,37376.0
2024-02-05 14:50:00,135.48,135.5,135.43,135.45,11547.0,134.4038,134.4236,134.3542,134.374,11547.0
2024-02-05 15:00:00,135.46,135.46,135.26,135.28,18332.0,134.3839,134.3839,134.1855,134.2054,18332.0
2024-02-05 15:10:00,135.29,135.29,135.11,135.25,27829.0,134.2153,134.2153,134.0367,134.1756,27829.0
2024-02-05 15:20:00,135.25,135.35,135.16,135.35,29089.0,134.1756,134.2748,134.0863,134.2748,29089.0
2024-02-05 15:30:00,135.36,135.37,135.09,135.11,24651.0,134.2847,134.2946,134.0169,134.0367,24651.0
2024-02-05 15:40:00,135.11,135.16,134.96,135.0,33679.0,134.0367,134.0863,133.8879,133.9276,33679.0
2024-02-05 15:50:00,135.01,135.12,134.8,134.93,153483.0,133.9375,134.0466,133.7292,133.8581,153483.0
2024-02-06 09:30:00,135.47,135.5,134.94,135.19,37749.0,134.3938,134.4236,133.8681,134.1161,37749.0
2024-02-06 09:40:00,135.25,135.84,135.25,135.6,20837.0,134.1756,134.7609,134.1756,134.5228,20837.0
2024-02-06 09:50:00,135.59,135.64,135.05,135.23,12454.0,134.5129,134.5625,133.9772,134.1557,12454.0
2024-02-06 10:00:00,135.18,135.27,134.69,134.69,28684.0,134.1061,134.1954,133.62,133.62,28684.0
2024-02-06 10:10:00,134.78,135.1,134.71,135.05,11807.0,133.7093,134.0268,133.6399,133.9772,11807.0
2024-02-06 10:20:00,135.05,135.12,134.8,134.86,14624.0,133.9772,134.0466,133.7292,133.7887,14624.0
2024-02-06 10:30:00,134.88,135.15,134.88,135.09,7975.0,133.8085,134.0764,133.8085,134.0169,7975.0
2024-02-06 10:40:00,135.11,135.35,135.1,135.23,10380.0,134.0367,134.2748,134.0268,134.1557,10380.0
2024-02-06 10:50:00,135.21,135.27,135.05,135.1,12035.0,134.1359,134.1954,133.9772,134.0268,12035.0
2024-02-06 11:00:00,135.1,135.44,135.07,135.41,39917.0,134.0268,134.3641,133.997,134.3343,39917.0
2024-02-06 11:10:00,135.41,135.79,135.41,135.56,19953.0,134.3343,134.7113,134.3343,134.4831,19953.0
2024-02-06 11:20:00,135.56,135.82,135.53,135.75,16473.0,134.4831,134.7411,134.4534,134.6716,16473.0
2024-02-06 11:30:00,135.76,135.76,135.52,135.53,7783.0,134.6815,134.6815,134.4434,134.4534,7783.0
2024-02-06 11:40:00,135.5,135.5,135.17,135.37,18151.0,134.4236,134.4236,134.0962,134.2946,18151.0
2024-02-06 11:50:00,135.38,135.4,135.16,135.2,21631.0,134.3046,134.3244,134.0863,134.126,21631.0
2024-02-06 12:00:00,135.22,135.5,135.22,135.44,12732.0,134.1458,134.4236,134.1458,134.3641,12732.0
2024-02-06 12:10:00,135.47,135.67,135.39,135.61,13403.0,134.3938,134.5923,134.3145,134.5327,13403.0
2024-02-06 12:20:00,135.57,135.7,135.48,135.61,12656.0,134.493,134.622,134.4038,134.5327,12656.0
2024-02-06 12:30:00,135.59,135.69,135.47,135.62,20529.0,134.5129,134.6121,134.3938,134.5426,20529.0
2024-02-06 12:40:00,135.6,135.74,135.53,135.54,12202.0,134.5228,134.6617,134.4534,134.4633,12202.0
2024-02-06 12:50:00,135.53,135.66,135.53,135.61,12320.0,134.4534,134.5823,134.4534,134.5327,12320.0
2024-02-06 13:00:00,135.63,135.78,135.59,135.73,15484.0,134.5526,134.7014,134.5129,134.6518,15484.0
2024-02-06 13:10:00,135.72,135.76,135.58,135.58,9663.0,134.6419,134.6815,134.503,134.503,9663.0
2024-02-06 13:20:00,135.6,135.6,135.4,135.58,5358.0,134.5228,134.5228,134.3244,134.503,5358.0
2024-02-06 13:30:00,135.57,135.61,135.4,135.47,8613.0,134.493,134.5327,134.3244,134.3938,8613.0
2024-02-06 13:40:00,135.48,135.51,135.39,135.47,8509.0,134.4038,134.4335,134.3145,134.3938,8509.0
2024-02-06 13:50:00,135.5,135.5,135.34,135.35,12425.0,134.4236,134.4236,134.2649,134.2748,12425.0
2024-02-06 14:00:00,135.35,135.38,134.69,134.73,12572.0,134.2748,134.3046,133.62,133.6597,12572.0
2024-02-06 14:10:00,134.68,134.79,134.57,134.79,21772.0,133.6101,133.7192,133.501,133.7192,21772.0
2024-02-06 14:20:00,134.79,135.01,134.78,134.8,13018.0,133.7192,133.9375,133.7093,133.7292,13018.0
2024-02-06 14:30:00,134.8,134.87,134.75,134.75,9264.0,133.7292,133.7986,133.6796,133.6796,9264.0
2024-02-06 14:40:00,134.75,134.8,134.66,134.8,12119.0,133.6796,133.7292,133.5903,133.7292,12119.0
2024-02-06 14:50:00,134.81,134.94,134.77,134.87,13648.0,133.7391,133.8681,133.6994,133.7986,13648.0
2024-02-06 15:00:00,134.88,135.01,134.8,134.91,12975.0,133.8085,133.9375,133.7292,133.8383,12975.0
2024-02-06 15:10:00,134.92,135.05,134.88,135.05,40042.0,133.8482,133.9772,133.8085,133.9772,40042.0
2024-02-06 15:20:00,135.05,135.42,135.04,135.4,20544.0,133.9772,134.3442,133.9673,134.3244,20544.0
2024-02-06 15:30:00,135.41,135.44,135.18,135.21,14099.0,134.3343,134.3641,134.1061,134.1359,14099.0
2024-02-06 15:40:00,135.2,135.23,135.04,135.15,24743.0,134.126,134.1557,133.9673,134.0764,24743.0
2024-02-06 15:50:00,135.15,135.38,135.07,135.26,96341.0,134.0764,134.3046,133.997,134.1855,96341.0
2024-02-07 09:30:00,136.24,136.83,135.78,136.83,28192.0,135.1577,135.743,134.7014,135.743,28192.0
2024-02-07 09:40:00,136.7,136.74,136.17,136.48,17118.0,135.6141,135.6538,135.0883,135.3958,17118.0
2024-02-07 09:50:00,136.61,137.15,136.61,136.88,18037.0,135.5248,136.0605,135.5248,135.7926,18037.0
2024-02-07 10:00:00,136.94,137.09,136.63,136.92,12086.0,135.8522,136.001,135.5446,135.8323,12086.0
2024-02-07 10:10:00,136.96,137.36,136.95,137.34,10662.0,135.872,136.2688,135.8621,136.249,10662.0
2024-02-07 10:20:00,137.39,137.39,137.06,137.23,17980.0,136.2986,136.2986,135.9712,136.1399,17980.0
2024-02-07 10:30:00,137.22,137.48,137.09,137.39,17350.0,136.1299,136.3879,136.001,136.2986,17350.0
2024-02-07 10:40:00,137.41,137.41,137.1,137.24,11942.0,136.3184,136.3184,136.0109,136.1498,11942.0
2024-02-07 10:50:00,137.29,137.34,137.06,137.23,19833.0,136.1994,136.249,135.9712,136.1399,19833.0
2024-02-07 11:00:00,137.2,137.2,136.86,136.91,14293.0,136.1101,136.1101,135.7728,135.8224,14293.0
2024-02-07 11:10:00,136.9,136.93,136.75,136.82,17801.0,135.8125,135.8422,135.6637,135.7331,17801.0
2024-02-07 11:20:00,136.83,136.97,136.66,136.75,15314.0,135.743,135.8819,135.5744,135.6637,15314.0
2024-02-07 11:30:00,136.8,136.89,136.66,136.84,10504.0,135.7133,135.8026,135.5744,135.753,10504.0
2024-02-07 11:40:00,136.86,136.98,136.83,136.97,9500.0,135.7728,135.8918,135.743,135.8819,9500.0
2024-02-07 11:50:00,136.97,137.09,136.79,136.81,16487.0,135.8819,136.001,135.7034,135.7232,16487.0
2024-02-07 12:00:00,136.82,137.19,136.82,137.18,4884.0,135.7331,136.1002,135.7331,136.0903,4884.0
2024-02-07 12:10:00,137.16,137.27,137.09,137.2,16011.0,136.0704,136.1795,136.001,136.1101,16011.0
2024-02-07 12:20:00,137.21,137.24,137.03,137.1,5468.0,136.12,136.1498,135.9414,136.0109,5468.0
2024-02-07 12:30:00,137.03,137.06,136.72,136.72,6427.0,135.9414,135.9712,135.6339,135.6339,6427.0
2024-02-07 12:40:00,136.74,136.78,136.7,136.75,4321.0,135.6538,135.6934,135.6141,135.6637,4321.0
2024-02-07 12:50:00,136.76,136.8,136.71,136.78,6943.0,135.6736,135.7133,135.624,135.6934,6943.0
2024-02-07 13:00:00,136.68,136.9,136.67,136.76,6461.0,135.5942,135.8125,135.5843,135.6736,6461.0
2024-02-07 13:10:00,136.8,136.87,136.76,136.84,6263.0,135.7133,135.7827,135.6736,135.753,6263.0
2024-02-07 13:20:00,136.86,137.19,136.85,137.19,11914.0,135.7728,136.1002,135.7629,136.1002,11914.0
2024-02-07 13:30:00,137.19,137.2,137.01,137.06,14017.0,136.1002,136.1101,135.9216,135.9712,14017.0
2024-02-07 13:40:00,137.06,137.25,136.97,137.22,22978.0,135.9712,136.1597,135.8819,136.1299,22978.0
2024-02-07 13:50:00,137.19,137.32,137.1,137.1,15862.0,136.1002,136.2291,136.0109,136.0109,15862.0
2024-02-07 14:00:00,137.11,137.13,136.85,136.92,8617.0,136.0208,136.0407,135.7629,135.8323,8617.0
2024-02-07 14:10:00,136.93,136.93,136.79,136.8,4485.0,135.8422,135.8422,135.7034,135.7133,4485.0
2024-02-07 14:20:00,136.82,136.87,136.79,136.81,6613.0,135.7331,135.7827,135.7034,135.7232,6613.0
2024-02-07 14:30:00,136.82,136.84,136.79,136.83,5551.0,135.7331,135.753,135.7034,135.743,5551.0
2024-02-07 14:40:00,136.85,136.91,136.83,136.83,5676.0,135.7629,135.8224,135.743,135.743,5676.0
2024-02-07 14:50:00,136.83,136.91,136.81,136.83,6280.0,135.743,135.8224,135.7232,135.743,6280.0
2024-02-07 15:00:00,136.82,136.82,136.67,136.78,16151.0,135.7331,135.7331,135.5843,135.6934,16151.0
2024-02-07 15:10:00,136.77,136.94,136.77,136.84,23282.0,135.6835,135.8522,135.6835,135.753,23282.0
2024-02-07 15:20:00,136.84,136.85,136.73,136.78,16600.0,135.753,135.7629,135.6438,135.6934,16600.0
2024-02-07 15:30:00,136.79,136.87,136.73,136.83,12003.0,135.7034,135.7827,135.6438,135.743,12003.0
2024-02-07 15:40:00,136.83,136.89,136.74,136.77,22349.0,135.743,135.8026,135.6538,135.6835,22349.0
2024-02-07 15:50:00,136.78,136.9,136.72,136.73,108630.0,135.6934,135.8125,135.6339,135.6438,108630.0
2024-02-08 09:30:00,137.0,137.24,136.68,136.8,27337.0,135.9117,136.1498,135.5942,135.7133,27337.0
2024-02-08 09:40:00,136.83,137.18,136.74,136.94,10274.0,135.743,136.0903,135.6538,135.8522,10274.0
2024-02-08 09:50:00,136.94,137.28,136.91,137.2,20160.0,135.8522,136.1895,135.8224,136.1101,20160.0
2024-02-08 10:00:00,137.2,137.64,137.18,137.61,50355.0,136.1101,136.5466,136.0903,136.5168,50355.0
2024-02-08 10:10:00,137.63,137.78,137.47,137.65,17177.0,136.5367,136.6855,136.378,136.5565,17177.0
2024-02-08 10:20:00,137.66,137.66,137.43,137.53,14908.0,136.5664,136.5664,136.3383,136.4375,14908.0
2024-02-08 10:30:00,137.51,137.63,137.37,137.5,19196.0,136.4176,136.5367,136.2787,136.4077,19196.0
2024-02-08 10:40:00,137.5,137.5,137.37,137.46,17021.0,136.4077,136.4077,136.2787,136.368,17021.0
2024-02-08 10:50:00,137.48,137.61,137.29,137.53,18348.0,136.3879,136.5168,136.1994,136.4375,18348.0
2024-02-08 11:00:00,137.53,137.56,137.34,137.37,15838.0,136.4375,136.4672,136.249,136.2787,15838.0
2024-02-08 11:10:00,137.39,137.41,137.26,137.3,14233.0,136.2986,136.3184,136.1696,136.2093,14233.0
2024-02-08 11:20:00,137.31,137.44,137.26,137.3,12738.0,136.2192,136.3482,136.1696,136.2093,12738.0
2024-02-08 11:30:00,137.27,137.5,137.23,137.45,12245.0,136.1795,136.4077,136.1399,136.3581,12245.0
2024-02-08 11:40:00,137.46,137.47,137.13,137.3,43271.0,136.368,136.378,136.0407,136.2093,43271.0
2024-02-08 11:50:00,137.37,137.45,137.27,137.42,9075.0,136.2787,136.3581,136.1795,136.3284,9075.0
2024-02-08 12:00:00,137.44,137.52,137.34,137.4,12926.0,136.3482,136.4276,136.249,136.3085,12926.0
2024-02-08 12:10:00,137.41,137.45,137.35,137.42,10740.0,136.3184,136.3581,136.2589,136.3284,10740.0
2024-02-08 12:20:00,137.43,137.52,137.36,137.49,6700.0,136.3383,136.4276,136.2688,136.3978,6700.0
2024-02-08 12:30:00,137.51,137.53,137.42,137.52,8221.0,136.4176,136.4375,136.3284,136.4276,8221.0
2024-02-08 12:40:00,137.52,137.67,137.51,137.62,8861.0,136.4276,136.5764,136.4176,136.5268,8861.0
2024-02-08 12:50:00,137.61,137.8,137.61,137.79,10487.0,136.5168,136.7053,136.5168,136.6954,10487.0
2024-02-08 13:00:00,137.8,137.89,137.75,137.8,12822.0,136.7053,136.7946,136.6557,136.7053,12822.0
2024-02-08 13:10:00,137.84,137.94,137.82,137.89,11636.0,136.745,136.8442,136.7252,136.7946,11636.0
2024-02-08 13:20:00,137.92,138.01,137.89,137.96,12884.0,136.8244,136.9137,136.7946,136.8641,12884.0
2024-02-08 13:30:00,137.95,138.02,137.92,137.99,9692.0,136.8541,136.9236,136.8244,136.8938,9692.0
2024-02-08 13:40:00,137.99,138.0,137.89,137.97,9294.0,136.8938,136.9037,136.7946,136.874,9294.0
2024-02-08 13:50:00,137.98,138.01,137.86,138.01,8925.0,136.8839,136.9137,136.7649,136.9137,8925.0
2024-02-08 14:00:00,138.06,138.18,138.05,138.09,7476.0,136.9633,137.0823,136.9533,136.993,7476.0
2024-02-08 14:10:00,138.12,138.14,137.96,137.96,9732.0,137.0228,137.0426,136.8641,136.8641,9732.0
2024-02-08 14:20:00,138.0,138.04,137.91,138.0,12758.0,136.9037,136.9434,136.8145,136.9037,12758.0
2024-02-08 14:30:00,138.01,138.19,137.97,138.19,9660.0,136.9137,137.0922,136.874,137.0922,9660.0
2024-02-08 14:40:00,138.22,138.24,138.15,138.2,12951.0,137.122,137.1418,137.0526,137.1022,12951.0
2024-02-08 14:50:00,138.24,138.35,138.24,138.34,11291.0,137.1418,137.251,137.1418,137.241,11291.0
2024-02-08 15:00:00,138.37,138.37,138.24,138.33,32456.0,137.2708,137.2708,137.1418,137.2311,32456.0
2024-02-08 15:10:00,138.3,138.44,138.29,138.44,13521.0,137.2014,137.3402,137.1914,137.3402,13521.0
2024-02-08 15:20:00,138.45,138.48,138.38,138.42,18256.0,137.3502,137.3799,137.2807,137.3204,18256.0
2024-02-08 15:30:00,138.41,138.52,138.35,138.52,42233.0,137.3105,137.4196,137.251,137.4196,42233.0
2024-02-08 15:40:00,138.52,138.74,138.48,138.64,35366.0,137.4196,137.6379,137.3799,137.5387,35366.0
2024-02-08 15:50:00,138.64,139.0,138.53,138.83,245867.0,137.5387,137.8958,137.4295,137.7271,245867.0
2024-02-09 09:30:00,138.6,139.35,137.0,139.27,78293.0,137.499,138.243,135.9117,138.1637,78293.0
2024-02-09 09:40:00,139.21,139.26,138.34,138.58,24562.0,138.1041,138.1537,137.241,137.4791,24562.0
2024-02-09 09:50:00,138.65,139.53,138.56,139.53,21322.0,137.5486,138.4216,137.4593,138.4216,21322.0
2024-02-09 10:00:00,139.52,139.53,138.94,139.12,34894.0,138.4117,138.4216,137.8363,138.0148,34894.0
2024-02-09 10:10:00,139.1,139.38,139.0,139.16,54835.0,137.995,138.2728,137.8958,138.0545,54835.0
2024-02-09 10:20:00,139.16,139.85,139.1,139.83,47795.0,138.0545,138.739,137.995,138.7192,47795.0
2024-02-09 10:30:00,139.91,140.16,139.69,140.14,46857.0,138.7986,139.0466,138.5803,139.0267,46857.0
2024-02-09 10:40:00,140.18,140.19,139.93,140.11,23129.0,139.0664,139.0763,138.8184,138.997,23129.0
2024-02-09 10:50:00,140.11,140.18,139.47,139.83,31143.0,138.997,139.0664,138.3621,138.7192,31143.0
2024-02-09 11:00:00,139.9,139.92,139.73,139.89,15007.0,138.7886,138.8085,138.62,138.7787,15007.0
2024-02-09 11:10:00,139.85,139.88,139.41,139.51,12592.0,138.739,138.7688,138.3025,138.4017,12592.0
2024-02-09 11:20:00,139.51,139.84,139.5,139.75,12632.0,138.4017,138.7291,138.3918,138.6398,12632.0
2024-02-09 11:30:00,139.76,139.77,139.5,139.74,24795.0,138.6498,138.6597,138.3918,138.6299,24795.0
2024-02-09 11:40:00,139.74,139.77,139.62,139.65,12487.0,138.6299,138.6597,138.5109,138.5406,12487.0
2024-02-09 11:50:00,139.62,139.67,139.54,139.58,10366.0,138.5109,138.5605,138.4315,138.4712,10366.0
2024-02-09 12:00:00,139.6,139.67,139.57,139.66,12532.0,138.491,138.5605,138.4613,138.5506,12532.0
2024-02-09 12:10:00,139.67,139.86,139.67,139.72,11264.0,138.5605,138.749,138.5605,138.6101,11264.0
2024-02-09 12:20:00,139.74,139.98,139.72,139.94,13076.0,138.6299,138.868,138.6101,138.8283,13076.0
2024-02-09 12:30:00,139.92,140.22,139.89,140.22,21550.0,138.8085,139.1061,138.7787,139.1061,21550.0
2024-02-09 12:40:00,140.24,140.41,140.2,140.38,17792.0,139.1259,139.2946,139.0863,139.2648,17792.0
2024-02-09 12:50:00,140.38,140.56,140.35,140.56,20557.0,139.2648,139.4434,139.2351,139.4434,20557.0
2024-02-09 13:00:00,140.55,140.63,140.22,140.32,19896.0,139.4335,139.5129,139.1061,139.2053,19896.0
2024-02-09 13:10:00,140.35,140.56,140.33,140.48,15044.0,139.2351,139.4434,139.2152,139.364,15044.0
2024-02-09 13:20:00,140.5,140.6,140.31,140.44,12501.0,139.3839,139.4831,139.1954,139.3244,12501.0
2024-02-09 13:30:00,140.45,140.45,140.31,140.31,14502.0,139.3343,139.3343,139.1954,139.1954,14502.0
2024-02-09 13:40:00,140.32,140.46,140.27,140.45,11223.0,139.2053,139.3442,139.1557,139.3343,11223.0
2024-02-09 13:50:00,140.44,140.66,140.4,140.66,11697.0,139.3244,139.5426,139.2847,139.5426,11697.0
2024-02-09 14:00:00,140.64,140.74,140.61,140.74,12041.0,139.5228,139.622,139.493,139.622,12041.0
2024-02-09 14:10:00,140.72,140.74,140.62,140.66,11031.0,139.6021,139.622,139.5029,139.5426,11031.0
2024-02-09 14:20:00,140.68,140.68,140.49,140.61,11738.0,139.5625,139.5625,139.374,139.493,11738.0
2024-02-09 14:30:00,140.62,140.78,140.6,140.67,12736.0,139.5029,139.6617,139.4831,139.5525,12736.0
2024-02-09 14:40:00,140.68,140.74,140.59,140.6,12920.0,139.5625,139.622,139.4732,139.4831,12920.0
2024-02-09 14:50:00,140.59,140.72,140.59,140.65,10307.0,139.4732,139.6021,139.4732,139.5327,10307.0
2024-02-09 15:00:00,140.65,140.82,140.58,140.79,22625.0,139.5327,139.7013,139.4632,139.6716,22625.0
2024-02-09 15:10:00,140.78,140.98,140.78,140.94,14252.0,139.6617,139.8601,139.6617,139.8204,14252.0
2024-02-09 15:20:00,140.95,140.95,140.53,140.62,20780.0,139.8303,139.8303,139.4136,139.5029,20780.0
2024-02-09 15:30:00,140.6,140.65,140.51,140.65,17073.0,139.4831,139.5327,139.3938,139.5327,17073.0
2024-02-09 15:40:00,140.64,140.66,140.51,140.53,30840.0,139.5228,139.5426,139.3938,139.4136,30840.0
2024-02-09 15:50:00,140.5,140.7,140.48,140.64,145745.0,139.3839,139.5823,139.364,139.5228,145745.0
2024-02-12 09:30:00,140.21,140.41,138.84,139.53,86528.0,139.0962,139.2946,137.7371,138.4216,86528.0
2024-02-12 09:40:00,139.6,140.31,139.38,140.07,49259.0,138.491,139.1954,138.2728,138.9573,49259.0
2024-02-12 09:50:00,140.0,140.01,139.17,139.18,23249.0,138.8879,138.8978,138.0644,138.0744,23249.0
2024-02-12 10:00:00,139.22,139.22,138.71,139.19,35757.0,138.1141,138.1141,137.6081,138.0843,35757.0
2024-02-12 10:10:00,139.19,139.56,139.07,139.51,36544.0,138.0843,138.4514,137.9652,138.4017,36544.0
2024-02-12 10:20:00,139.46,139.5,139.05,139.27,49302.0,138.3521,138.3918,137.9454,138.1637,49302.0
2024-02-12 10:30:00,139.28,139.28,139.01,139.12,37645.0,138.1736,138.1736,137.9057,138.0148,37645.0
2024-02-12 10:40:00,139.13,139.45,139.11,139.45,23724.0,138.0248,138.3422,138.0049,138.3422,23724.0
2024-02-12 10:50:00,139.46,139.57,139.36,139.57,14265.0,138.3521,138.4613,138.2529,138.4613,14265.0
2024-02-12 11:00:00,139.57,139.83,139.51,139.78,24691.0,138.4613,138.7192,138.4017,138.6696,24691.0
2024-02-12 11:10:00,139.76,139.89,139.62,139.76,32109.0,138.6498,138.7787,138.5109,138.6498,32109.0
2024-02-12 11:20:00,139.73,139.89,139.66,139.74,29767.0,138.62,138.7787,138.5506,138.6299,29767.0
2024-02-12 11:30:00,139.78,139.82,139.7,139.74,22714.0,138.6696,138.7093,138.5902,138.6299,22714.0
2024-02-12 11:40:00,139.74,139.81,139.69,139.74,13967.0,138.6299,138.6994,138.5803,138.6299,13967.0
2024-02-12 11:50:00,139.72,139.83,139.64,139.64,20729.0,138.6101,138.7192,138.5307,138.5307,20729.0
2024-02-12 12:00:00,139.67,139.72,139.52,139.61,15695.0,138.5605,138.6101,138.4117,138.501,15695.0
2024-02-12 12:10:00,139.57,139.8,139.55,139.67,27121.0,138.4613,138.6894,138.4414,138.5605,27121.0
2024-02-12 12:20:00,139.65,139.81,139.62,139.81,10020.0,138.5406,138.6994,138.5109,138.6994,10020.0
2024-02-12 12:30:00,139.79,139.84,139.61,139.66,13204.0,138.6795,138.7291,138.501,138.5506,13204.0
2024-02-12 12:40:00,139.67,139.73,139.5,139.69,19237.0,138.5605,138.62,138.3918,138.5803,19237.0
2024-02-12 12:50:00,139.71,139.81,139.67,139.77,10216.0,138.6002,138.6994,138.5605,138.6597,10216.0
2024-02-12 13:00:00,139.78,139.84,139.75,139.81,7200.0,138.6696,138.7291,138.6398,138.6994,7200.0
2024-02-12 13:10:00,139.82,140.04,139.74,140.04,22731.0,138.7093,138.9275,138.6299,138.9275,22731.0
2024-02-12 13:20:00,140.06,140.11,139.91,139.94,9301.0,138.9474,138.997,138.7986,138.8283,9301.0
2024-02-12 13:30:00,139.93,140.04,139.88,139.91,20156.0,138.8184,138.9275,138.7688,138.7986,20156.0
2024-02-12 13:40:00,139.91,139.91,139.6,139.68,23552.0,138.7986,138.7986,138.491,138.5704,23552.0
2024-02-12 13:50:00,139.66,139.69,139.54,139.6,12791.0,138.5506,138.5803,138.4315,138.491,12791.0
2024-02-12 14:00:00,139.62,139.67,139.41,139.65,13652.0,138.5109,138.5605,138.3025,138.5406,13652.0
2024-02-12 14:10:00,139.66,139.68,139.46,139.46,10223.0,138.5506,138.5704,138.3521,138.3521,10223.0
2024-02-12 14:20:00,139.47,139.67,139.47,139.59,16826.0,138.3621,138.5605,138.3621,138.4811,16826.0
2024-02-12 14:30:00,139.58,139.59,139.51,139.53,18175.0,138.4712,138.4811,138.4017,138.4216,18175.0
2024-02-12 14:40:00,139.52,139.57,139.26,139.26,27904.0,138.4117,138.4613,138.1537,138.1537,27904.0
2024-02-12 14:50:00,139.27,139.27,138.99,139.04,33319.0,138.1637,138.1637,137.8859,137.9355,33319.0
2024-02-12 15:00:00,139.03,139.18,138.98,139.16,21100.0,137.9256,138.0744,137.876,138.0545,21100.0
2024-02-12 15:10:00,139.14,139.26,138.99,138.99,19418.0,138.0347,138.1537,137.8859,137.8859,19418.0
2024-02-12 15:20:00,138.98,139.01,138.19,138.24,33657.0,137.876,137.9057,137.0922,137.1418,33657.0
2024-02-12 15:30:00,138.23,138.35,137.54,137.59,55445.0,137.1319,137.251,136.4474,136.497,55445.0
2024-02-12 15:40:00,137.57,137.67,137.19,137.62,78102.0,136.4772,136.5764,136.1002,136.5268,78102.0
2024-02-12 15:50:00,137.63,138.07,137.51,137.54,245916.0,136.5367,136.9732,136.4176,136.4474,245916.0
2024-02-13 09:30:00,137.05,138.05,136.21,137.72,64028.0,135.9613,136.9533,135.128,136.626,64028.0
2024-02-13 09:40:00,137.8,138.05,137.27,138.01,27950.0,136.7053,136.9533,136.1795,136.9137,27950.0
2024-02-13 09:50:00,138.01,138.07,137.38,137.56,34379.0,136.9137,136.9732,136.2887,136.4672,34379.0
2024-02-13 10:00:00,137.61,137.72,137.25,137.42,93438.0,136.5168,136.626,136.1597,136.3284,93438.0
2024-02-13 10:10:00,137.35,137.55,137.05,137.48,28120.0,136.2589,136.4573,135.9613,136.3879,28120.0
2024-02-13 10:20:00,137.49,137.84,137.41,137.77,22394.0,136.3978,136.745,136.3184,136.6756,22394.0
2024-02-13 10:30:00,137.78,137.93,137.73,137.86,24981.0,136.6855,136.8343,136.6359,136.7649,24981.0
2024-02-13 10:40:00,137.84,138.0,137.7,137.9,41029.0,136.745,136.9037,136.6061,136.8045,41029.0
2024-02-13 10:50:00,137.88,138.14,137.75,138.11,42255.0,136.7847,137.0426,136.6557,137.0129,42255.0
2024-02-13 11:00:00,138.07,138.44,137.87,138.33,19852.0,136.9732,137.3402,136.7748,137.2311,19852.0
2024-02-13 11:10:00,138.31,138.83,138.27,138.82,17301.0,137.2113,137.7271,137.1716,137.7172,17301.0
2024-02-13 11:20:00,138.81,138.99,138.69,138.93,16278.0,137.7073,137.8859,137.5883,137.8264,16278.0
2024-02-13 11:30:00,139.0,139.06,138.89,138.94,15864.0,137.8958,137.9553,137.7867,137.8363,15864.0
2024-02-13 11:40:00,138.96,139.01,138.76,138.77,13890.0,137.8561,137.9057,137.6577,137.6676,13890.0
2024-02-13 11:50:00,138.75,138.91,138.63,138.8,21713.0,137.6478,137.8065,137.5287,137.6974,21713.0
2024-02-13 12:00:00,138.74,138.79,138.63,138.74,7458.0,137.6379,137.6875,137.5287,137.6379,7458.0
2024-02-13 12:10:00,138.76,138.76,138.55,138.55,9926.0,137.6577,137.6577,137.4494,137.4494,9926.0
2024-02-13 12:20:00,138.54,138.69,138.47,138.69,10004.0,137.4395,137.5883,137.37,137.5883,10004.0
2024-02-13 12:30:00,138.71,139.1,138.7,139.07,10188.0,137.6081,137.995,137.5982,137.9652,10188.0
2024-02-13 12:40:00,139.05,139.2,139.05,139.16,17536.0,137.9454,138.0942,137.9454,138.0545,17536.0
2024-02-13 12:50:00,139.12,139.24,138.95,139.05,20954.0,138.0148,138.1339,137.8462,137.9454,20954.0
2024-02-13 13:00:00,139.07,139.19,138.96,139.16,15002.0,137.9652,138.0843,137.8561,138.0545,15002.0
2024-02-13 13:10:00,139.15,139.43,139.15,139.26,32448.0,138.0446,138.3224,138.0446,138.1537,32448.0
2024-02-13 13:20:00,139.21,139.32,139.08,139.22,18254.0,138.1041,138.2133,137.9752,138.1141,18254.0
2024-02-13 13:30:00,139.22,139.43,139.21,139.42,13847.0,138.1141,138.3224,138.1041,138.3125,13847.0
2024-02-13 13:40:00,139.42,139.68,139.4,139.48,20409.0,138.3125,138.5704,138.2926,138.372,20409.0
2024-02-13 13:50:00,139.49,139.52,139.29,139.44,10969.0,138.3819,138.4117,138.1835,138.3323,10969.0
2024-02-13 14:00:00,139.43,139.48,139.23,139.42,22443.0,138.3224,138.372,138.124,138.3125,22443.0
2024-02-13 14:10:00,139.34,139.44,139.26,139.26,15590.0,138.2331,138.3323,138.1537,138.1537,15590.0
2024-02-13 14:20:00,139.27,139.33,139.11,139.17,14389.0,138.1637,138.2232,138.0049,138.0644,14389.0
2024-02-13 14:30:00,139.18,139.21,139.05,139.12,19341.0,138.0744,138.1041,137.9454,138.0148,19341.0
2024-02-13 14:40:00,139.09,139.12,138.93,139.0,17037.0,137.9851,138.0148,137.8264,137.8958,17037.0
2024-02-13 14:50:00,138.97,138.97,138.63,138.72,13548.0,137.866,137.866,137.5287,137.618,13548.0
2024-02-13 15:00:00,138.71,138.78,138.58,138.69,19176.0,137.6081,137.6775,137.4791,137.5883,19176.0
2024-02-13 15:10:00,138.7,138.72,138.41,138.59,35853.0,137.5982,137.618,137.3105,137.4891,35853.0
2024-02-13 15:20:00,138.59,138.78,138.55,138.75,28981.0,137.4891,137.6775,137.4494,137.6478,28981.0
2024-02-13 15:30:00,138.75,138.96,138.69,138.93,31344.0,137.6478,137.8561,137.5883,137.8264,31344.0
2024-02-13 15:40:00,138.92,139.07,138.9,138.91,41011.0,137.8164,137.9652,137.7966,137.8065,41011.0
2024-02-13 15:50:00,138.91,139.1,138.76,139.02,204759.0,137.8065,137.995,137.6577,137.9156,204759.0
2024-02-14 09:30:00,139.79,140.76,139.43,140.28,69755.0,138.6795,139.6418,138.3224,139.1656,69755.0
2024-02-14 09:40:00,140.28,141.39,140.26,141.34,28306.0,139.1656,140.2668,139.1458,140.2172,28306.0
2024-02-14 09:50:00,141.37,141.66,140.91,141.23,39397.0,140.247,140.5347,139.7906,140.1081,39397.0
2024-02-14 10:00:00,141.15,142.0,141.15,141.72,34630.0,140.0287,140.872,140.0287,140.5942,34630.0
2024-02-14 10:10:00,141.69,142.47,141.68,142.44,26269.0,140.5644,141.3382,140.5545,141.3085,26269.0
2024-02-14 10:20:00,142.42,142.83,142.36,142.43,49320.0,141.2886,141.6954,141.2291,141.2986,49320.0
2024-02-14 10:30:00,142.44,142.88,142.4,142.63,37348.0,141.3085,141.745,141.2688,141.497,37348.0
2024-02-14 10:40:00,142.63,142.83,142.51,142.64,26748.0,141.497,141.6954,141.3779,141.5069,26748.0
2024-02-14 10:50:00,142.66,142.68,142.39,142.45,33884.0,141.5267,141.5466,141.2589,141.3184,33884.0
2024-02-14 11:00:00,142.42,142.54,142.15,142.29,24099.0,141.2886,141.4077,141.0208,141.1597,24099.0
2024-02-14 11:10:00,142.25,142.45,141.96,142.0,22921.0,141.12,141.3184,140.8323,140.872,22921.0
2024-02-14 11:20:00,141.96,142.08,141.67,141.87,21248.0,140.8323,140.9513,140.5446,140.743,21248.0
2024-02-14 11:30:00,141.8,142.1,141.8,142.03,33290.0,140.6736,140.9712,140.6736,140.9017,33290.0
2024-02-14 11:40:00,142.07,142.15,141.96,142.08,21218.0,140.9414,141.0208,140.8323,140.9513,21218.0
2024-02-14 11:50:00,142.06,142.3,141.91,141.95,32919.0,140.9315,141.1696,140.7827,140.8224,32919.0
2024-02-14 12:00:00,141.96,141.96,141.47,141.57,16621.0,140.8323,140.8323,140.3462,140.4454,16621.0
2024-02-14 12:10:00,141.61,141.8,141.49,141.67,35612.0,140.4851,140.6736,140.366,140.5446,35612.0
2024-02-14 12:20:00,141.65,141.77,141.46,141.75,17828.0,140.5247,140.6438,140.3363,140.624,17828.0
2024-02-14 12:30:00,141.75,142.04,141.75,141.8,15208.0,140.624,140.9116,140.624,140.6736,15208.0
2024-02-14 12:40:00,141.8,141.97,141.77,141.94,14584.0,140.6736,140.8422,140.6438,140.8124,14584.0
2024-02-14 12:50:00,141.92,142.21,141.84,142.14,41996.0,140.7926,141.0803,140.7132,141.0109,41996.0
2024-02-14 13:00:00,142.14,142.15,141.91,141.91,14533.0,141.0109,141.0208,140.7827,140.7827,14533.0
2024-02-14 13:10:00,141.83,141.87,141.69,141.76,12089.0,140.7033,140.743,140.5644,140.6339,12089.0
2024-02-14 13:20:00,141.76,141.79,141.58,141.74,15668.0,140.6339,140.6636,140.4553,140.614,15668.0
2024-02-14 13:30:00,141.74,142.12,141.63,142.07,17042.0,140.614,140.991,140.5049,140.9414,17042.0
2024-02-14 13:40:00,142.06,142.24,142.03,142.16,17917.0,140.9315,141.1101,140.9017,141.0307,17917.0
2024-02-14 13:50:00,142.16,142.16,141.99,142.1,18599.0,141.0307,141.0307,140.862,140.9712,18599.0
2024-02-14 14:00:00,142.1,142.1,141.6,141.75,27258.0,140.9712,140.9712,140.4751,140.624,27258.0
2024-02-14 14:10:00,141.77,142.16,141.77,142.04,23791.0,140.6438,141.0307,140.6438,140.9116,23791.0
2024-02-14 14:20:00,142.07,142.36,142.07,142.36,17001.0,140.9414,141.2291,140.9414,141.2291,17001.0
2024-02-14 14:30:00,142.37,142.58,142.29,142.58,25000.0,141.239,141.4474,141.1597,141.4474,25000.0
2024-02-14 14:40:00,142.56,142.57,142.35,142.38,19096.0,141.4275,141.4374,141.2192,141.2489,19096.0
2024-02-14 14:50:00,142.42,142.44,142.35,142.44,24024.0,141.2886,141.3085,141.2192,141.3085,24024.0
2024-02-14 15:00:00,142.45,142.5,142.23,142.49,25356.0,141.3184,141.368,141.1001,141.3581,25356.0
2024-02-14 15:10:00,142.49,142.85,142.42,142.84,28907.0,141.3581,141.7152,141.2886,141.7053,28907.0
2024-02-14 15:20:00,142.84,143.06,142.77,142.88,40637.0,141.7053,141.9235,141.6359,141.745,40637.0
2024-02-14 15:30:00,142.89,143.04,142.61,143.03,40213.0,141.7549,141.9037,141.4771,141.8938,40213.0
2024-02-14 15:40:00,143.07,143.11,142.91,142.94,65083.0,141.9335,141.9731,141.7747,141.8045,65083.0
2024-02-14 15:50:00,142.94,143.35,142.93,143.08,240467.0,141.8045,142.2112,141.7946,141.9434,240467.0
2024-02-15 09:30:00,143.24,144.27,143.08,144.12,43246.0,142.1021,143.1239,141.9434,142.9751,43246.0
2024-02-15 09:40:00,144.12,144.4,144.05,144.2,23851.0,142.9751,143.2529,142.9057,143.0545,23851.0
2024-02-15 09:50:00,144.16,144.53,144.07,144.35,30717.0,143.0148,143.3819,142.9255,143.2033,30717.0
2024-02-15 10:00:00,144.44,144.44,143.42,143.54,19249.0,143.2926,143.2926,142.2807,142.3997,19249.0
2024-02-15 10:10:00,143.43,143.43,142.94,142.94,35851.0,142.2906,142.2906,141.8045,141.8045,35851.0
2024-02-15 10:20:00,142.94,143.32,142.89,143.06,20608.0,141.8045,142.1815,141.7549,141.9235,20608.0
2024-02-15 10:30:00,143.06,143.08,142.89,143.04,15601.0,141.9235,141.9434,141.7549,141.9037,15601.0
2024-02-15 10:40:00,143.07,143.17,142.92,143.03,11227.0,141.9335,142.0327,141.7847,141.8938,11227.0
2024-02-15 10:50:00,143.05,143.23,143.01,143.17,8371.0,141.9136,142.0922,141.8739,142.0327,8371.0
2024-02-15 11:00:00,143.23,143.37,143.14,143.25,47624.0,142.0922,142.2311,142.0029,142.112,47624.0
2024-02-15 11:10:00,143.27,143.91,143.27,143.72,22930.0,142.1319,142.7668,142.1319,142.5783,22930.0
2024-02-15 11:20:00,143.7,143.89,143.46,143.81,22849.0,142.5585,142.747,142.3204,142.6676,22849.0
2024-02-15 11:30:00,143.74,143.92,143.62,143.81,12795.0,142.5981,142.7767,142.4791,142.6676,12795.0
2024-02-15 11:40:00,143.84,144.2,143.83,144.17,14443.0,142.6974,143.0545,142.6874,143.0247,14443.0
2024-02-15 11:50:00,144.09,144.3,144.04,144.17,12018.0,142.9454,143.1537,142.8958,143.0247,12018.0
2024-02-15 12:00:00,144.18,144.19,143.97,144.12,10928.0,143.0346,143.0446,142.8263,142.9751,10928.0
2024-02-15 12:10:00,144.15,144.16,144.01,144.14,11333.0,143.0049,143.0148,142.866,142.995,11333.0
2024-02-15 12:20:00,144.11,144.11,143.92,144.04,12292.0,142.9652,142.9652,142.7767,142.8958,12292.0
2024-02-15 12:30:00,144.06,144.08,143.92,143.94,7252.0,142.9156,142.9354,142.7767,142.7966,7252.0
2024-02-15 12:40:00,143.93,143.98,143.85,143.89,7586.0,142.7866,142.8362,142.7073,142.747,7586.0
2024-02-15 12:50:00,143.91,143.92,143.66,143.72,17748.0,142.7668,142.7767,142.5188,142.5783,17748.0
2024-02-15 13:00:00,143.72,143.91,143.71,143.86,14533.0,142.5783,142.7668,142.5684,142.7172,14533.0
2024-02-15 13:10:00,143.86,143.98,143.74,143.87,7745.0,142.7172,142.8362,142.5981,142.7271,7745.0
2024-02-15 13:20:00,143.91,143.98,143.86,143.92,9844.0,142.7668,142.8362,142.7172,142.7767,9844.0
2024-02-15 13:30:00,143.96,144.1,143.78,143.83,7856.0,142.8164,142.9553,142.6378,142.6874,7856.0
2024-02-15 13:40:00,143.85,143.85,143.56,143.6,9647.0,142.7073,142.7073,142.4196,142.4593,9647.0
2024-02-15 13:50:00,143.58,143.78,143.55,143.74,11538.0,142.4394,142.6378,142.4097,142.5981,11538.0
2024-02-15 14:00:00,143.78,143.95,143.72,143.94,8577.0,142.6378,142.8065,142.5783,142.7966,8577.0
2024-02-15 14:10:00,143.92,143.92,143.65,143.74,21424.0,142.7767,142.7767,142.5089,142.5981,21424.0
2024-02-15 14:20:00,143.72,143.86,143.66,143.8,13368.0,142.5783,142.7172,142.5188,142.6577,13368.0
2024-02-15 14:30:00,143.81,143.93,143.8,143.89,8540.0,142.6676,142.7866,142.6577,142.747,8540.0
2024-02-15 14:40:00,143.87,144.1,143.8,144.04,35419.0,142.7271,142.9553,142.6577,142.8958,35419.0
2024-02-15 14:50:00,144.07,144.42,144.07,144.37,10294.0,142.9255,143.2727,142.9255,143.2231,10294.0
2024-02-15 15:00:00,144.36,144.39,144.22,144.27,16079.0,143.2132,143.243,143.0743,143.1239,16079.0
2024-02-15 15:10:00,144.29,144.51,144.29,144.43,14694.0,143.1438,143.362,143.1438,143.2827,14694.0
2024-02-15 15:20:00,144.43,144.49,144.34,144.46,17195.0,143.2827,143.3422,143.1934,143.3124,17195.0
2024-02-15 15:30:00,144.46,144.47,144.26,144.34,21356.0,143.3124,143.3223,143.114,143.1934,21356.0
2024-02-15 15:40:00,144.34,144.41,144.24,144.29,32329.0,143.1934,143.2628,143.0942,143.1438,32329.0
2024-02-15 15:50:00,144.3,144.31,143.84,144.07,192791.0,143.1537,143.1636,142.6974,142.9255,192791.0
2024-02-16 09:30:00,144.12,144.44,143.42,143.52,79813.0,142.9751,143.2926,142.2807,142.3799,79813.0
2024-02-16 09:40:00,143.4,144.05,143.28,143.9,22370.0,142.2608,142.9057,142.1418,142.7569,22370.0
2024-02-16 09:50:00,143.94,143.97,143.19,143.39,25285.0,142.7966,142.8263,142.0525,142.2509,25285.0
2024-02-16 10:00:00,143.31,143.36,142.96,142.97,16448.0,142.1716,142.2212,141.8243,141.8343,16448.0
2024-02-16 10:10:00,142.94,143.4,142.73,143.15,26197.0,141.8045,142.2608,141.5962,142.0128,26197.0
2024-02-16 10:20:00,143.14,143.31,143.0,143.31,14348.0,142.0029,142.1716,141.864,142.1716,14348.0
2024-02-16 10:30:00,143.24,143.54,143.04,143.46,25996.0,142.1021,142.3997,141.9037,142.3204,25996.0
2024-02-16 10:40:00,143.42,143.42,143.06,143.09,17813.0,142.2807,142.2807,141.9235,141.9533,17813.0
2024-02-16 10:50:00,143.14,143.26,142.98,143.24,12137.0,142.0029,142.122,141.8442,142.1021,12137.0
2024-02-16 11:00:00,143.26,143.51,143.26,143.38,11985.0,142.122,142.37,142.122,142.241,11985.0
2024-02-16 11:10:00,143.41,143.57,143.27,143.56,14703.0,142.2708,142.4295,142.1319,142.4196,14703.0
2024-02-16 11:20:00,143.59,143.82,143.59,143.7,11183.0,142.4493,142.6775,142.4493,142.5585,11183.0
2024-02-16 11:30:00,143.69,143.88,143.6,143.7,16459.0,142.5485,142.737,142.4593,142.5585,16459.0
2024-02-16 11:40:00,143.67,143.71,143.55,143.65,14241.0,142.5287,142.5684,142.4097,142.5089,14241.0
2024-02-16 11:50:00,143.64,143.85,143.59,143.72,16088.0,142.4989,142.7073,142.4493,142.5783,16088.0
2024-02-16 12:00:00,143.7,143.85,143.63,143.72,17321.0,142.5585,142.7073,142.489,142.5783,17321.0
2024-02-16 12:10:00,143.73,143.89,143.64,143.86,11797.0,142.5882,142.747,142.4989,142.7172,11797.0
2024-02-16 12:20:00,143.83,143.83,143.7,143.81,7911.0,142.6874,142.6874,142.5585,142.6676,7911.0
2024-02-16 12:30:00,143.83,143.92,143.78,143.87,11504.0,142.6874,142.7767,142.6378,142.7271,11504.0
2024-02-16 12:40:00,143.89,143.99,143.86,143.91,11600.0,142.747,142.8462,142.7172,142.7668,11600.0
2024-02-16 12:50:00,143.91,143.96,143.74,143.79,9977.0,142.7668,142.8164,142.5981,142.6477,9977.0
2024-02-16 13:00:00,143.76,143.78,143.63,143.68,10161.0,142.618,142.6378,142.489,142.5386,10161.0
2024-02-16 13:10:00,143.66,143.67,143.55,143.56,7675.0,142.5188,142.5287,142.4097,142.4196,7675.0
2024-02-16 13:20:00,143.56,143.71,143.54,143.68,11382.0,142.4196,142.5684,142.3997,142.5386,11382.0
2024-02-16 13:30:00,143.66,143.81,143.61,143.76,5785.0,142.5188,142.6676,142.4692,142.618,5785.0
2024-02-16 13:40:00,143.75,143.86,143.68,143.8,7970.0,142.6081,142.7172,142.5386,142.6577,7970.0
2024-02-16 13:50:00,143.83,143.96,143.8,143.96,9540.0,142.6874,142.8164,142.6577,142.8164,9540.0
2024-02-16 14:00:00,143.97,144.01,143.87,143.89,13611.0,142.8263,142.866,142.7271,142.747,13611.0
2024-02-16 14:10:00,143.87,143.91,143.64,143.69,11938.0,142.7271,142.7668,142.4989,142.5485,11938.0
2024-02-16 14:20:00,143.71,143.78,143.63,143.66,9998.0,142.5684,142.6378,142.489,142.5188,9998.0
2024-02-16 14:30:00,143.7,143.73,143.42,143.46,11172.0,142.5585,142.5882,142.2807,142.3204,11172.0
2024-02-16 14:40:00,143.4,143.49,142.85,142.92,19256.0,142.2608,142.3501,141.7152,141.7847,19256.0
2024-02-16 14:50:00,142.86,142.95,142.7,142.85,13636.0,141.7251,141.8144,141.5664,141.7152,13636.0
2024-02-16 15:00:00,142.82,142.89,142.63,142.65,19206.0,141.6855,141.7549,141.497,141.5168,19206.0
2024-02-16 15:10:00,142.65,142.82,142.56,142.8,19736.0,141.5168,141.6855,141.4275,141.6656,19736.0
2024-02-16 15:20:00,142.83,142.84,142.61,142.69,20332.0,141.6954,141.7053,141.4771,141.5565,20332.0
2024-02-16 15:30:00,142.68,142.69,142.42,142.47,40141.0,141.5466,141.5565,141.2886,141.3382,40141.0
2024-02-16 15:40:00,142.47,142.48,142.2,142.23,39149.0,141.3382,141.3482,141.0704,141.1001,39149.0
2024-02-16 15:50:00,142.22,142.55,142.15,142.28,150354.0,141.0902,141.4176,141.0208,141.1497,150354.0
2024-02-20 09:30:00,141.77,142.1,141.2,141.2,93364.0,140.6438,140.9712,140.0783,140.0783,93364.0
2024-02-20 09:40:00,141.18,141.87,141.06,141.85,21759.0,140.0585,140.743,139.9394,140.7232,21759.0
2024-02-20 09:50:00,141.84,142.01,140.45,140.71,31846.0,140.7132,140.8819,139.3343,139.5922,31846.0
2024-02-20 10:00:00,140.69,140.98,140.25,140.45,24680.0,139.5724,139.8601,139.1359,139.3343,24680.0
2024-02-20 10:10:00,140.5,140.62,140.15,140.16,19876.0,139.3839,139.5029,139.0367,139.0466,19876.0
2024-02-20 10:20:00,140.12,140.31,140.01,140.2,18884.0,139.0069,139.1954,138.8978,139.0863,18884.0
2024-02-20 10:30:00,140.22,140.31,139.85,140.31,18916.0,139.1061,139.1954,138.739,139.1954,18916.0
2024-02-20 10:40:00,140.26,140.8,140.16,140.78,23979.0,139.1458,139.6815,139.0466,139.6617,23979.0
2024-02-20 10:50:00,140.78,140.92,140.59,140.63,19876.0,139.6617,139.8005,139.4732,139.5129,19876.0
2024-02-20 11:00:00,140.62,140.73,140.56,140.63,16355.0,139.5029,139.6121,139.4434,139.5129,16355.0
2024-02-20 11:10:00,140.6,140.77,140.56,140.75,29357.0,139.4831,139.6517,139.4434,139.6319,29357.0
2024-02-20 11:20:00,140.72,141.38,140.72,141.33,18633.0,139.6021,140.2569,139.6021,140.2073,18633.0
2024-02-20 11:30:00,141.3,141.38,141.13,141.26,15094.0,140.1775,140.2569,140.0089,140.1378,15094.0
2024-02-20 11:40:00,141.24,141.27,141.13,141.15,13782.0,140.118,140.1478,140.0089,140.0287,13782.0
2024-02-20 11:50:00,141.15,141.22,141.04,141.04,10697.0,140.0287,140.0982,139.9196,139.9196,10697.0
2024-02-20 12:00:00,141.01,141.2,141.0,141.16,13684.0,139.8898,140.0783,139.8799,140.0386,13684.0
2024-02-20 12:10:00,141.2,141.21,140.83,140.84,16843.0,140.0783,140.0882,139.7113,139.7212,16843.0
2024-02-20 12:20:00,140.8,140.88,140.73,140.84,10049.0,139.6815,139.7609,139.6121,139.7212,10049.0
2024-02-20 12:30:00,140.84,141.04,140.82,140.96,9011.0,139.7212,139.9196,139.7013,139.8402,9011.0
2024-02-20 12:40:00,140.99,140.99,140.65,140.74,45939.0,139.87,139.87,139.5327,139.622,45939.0
2024-02-20 12:50:00,140.75,140.94,140.74,140.9,12501.0,139.6319,139.8204,139.622,139.7807,12501.0
2024-02-20 13:00:00,140.95,140.95,140.8,140.88,14335.0,139.8303,139.8303,139.6815,139.7609,14335.0
2024-02-20 13:10:00,140.86,141.09,140.84,140.89,12053.0,139.741,139.9692,139.7212,139.7708,12053.0
2024-02-20 13:20:00,140.88,140.94,140.63,140.68,12214.0,139.7609,139.8204,139.5129,139.5625,12214.0
2024-02-20 13:30:00,140.62,140.65,140.53,140.63,8900.0,139.5029,139.5327,139.4136,139.5129,8900.0
2024-02-20 13:40:00,140.61,140.85,140.6,140.74,13799.0,139.493,139.7311,139.4831,139.622,13799.0
2024-02-20 13:50:00,140.72,140.81,140.72,140.75,8269.0,139.6021,139.6914,139.6021,139.6319,8269.0
2024-02-20 14:00:00,140.73,140.94,140.67,140.86,17091.0,139.6121,139.8204,139.5525,139.741,17091.0
2024-02-20 14:10:00,140.83,141.01,140.73,141.01,14700.0,139.7113,139.8898,139.6121,139.8898,14700.0
2024-02-20 14:20:00,141.02,141.11,140.89,141.1,14690.0,139.8998,139.989,139.7708,139.9791,14690.0
2024-02-20 14:30:00,141.09,141.09,140.84,140.86,11350.0,139.9692,139.9692,139.7212,139.741,11350.0
2024-02-20 14:40:00,140.85,140.96,140.79,140.84,19724.0,139.7311,139.8402,139.6716,139.7212,19724.0
2024-02-20 14:50:00,140.81,141.11,140.81,141.09,12420.0,139.6914,139.989,139.6914,139.9692,12420.0
2024-02-20 15:00:00,141.12,141.15,141.08,141.11,11035.0,139.999,140.0287,139.9593,139.989,11035.0
2024-02-20 15:10:00,141.12,141.13,140.89,140.95,19421.0,139.999,140.0089,139.7708,139.8303,19421.0
2024-02-20 15:20:00,140.98,141.16,140.91,141.14,34042.0,139.8601,140.0386,139.7906,140.0188,34042.0
2024-02-20 15:30:00,141.15,141.16,140.79,140.84,29965.0,140.0287,140.0386,139.6716,139.7212,29965.0
2024-02-20 15:40:00,140.82,141.09,140.81,141.09,37717.0,139.7013,139.9692,139.6914,139.9692,37717.0
2024-02-20 15:50:00,141.07,141.14,140.85,141.05,150873.0,139.9494,140.0188,139.7311,139.9295,150873.0
2024-02-21 09:30:00,140.66,141.27,140.23,140.91,49275.0,139.5426,140.1478,139.116,139.7906,49275.0
2024-02-21 09:40:00,140.84,140.94,140.3,140.3,13935.0,139.7212,139.8204,139.1855,139.1855,13935.0
2024-02-21 09:50:00,140.18,140.35,139.98,140.11,11960.0,139.0664,139.2351,138.868,138.997,11960.0
2024-02-21 10:00:00,140.11,140.57,139.99,140.38,19812.0,138.997,139.4533,138.8779,139.2648,19812.0
2024-02-21 10:10:00,140.37,140.57,140.23,140.55,17198.0,139.2549,139.4533,139.116,139.4335,17198.0
2024-02-21 10:20:00,140.5,140.67,140.46,140.61,13473.0,139.3839,139.5525,139.3442,139.493,13473.0
2024-02-21 10:30:00,140.58,140.66,140.39,140.61,10267.0,139.4632,139.5426,139.2748,139.493,10267.0
2024-02-21 10:40:00,140.59,140.67,140.48,140.62,9325.0,139.4732,139.5525,139.364,139.5029,9325.0
2024-02-21 10:50:00,140.57,140.79,140.38,140.76,27657.0,139.4533,139.6716,139.2648,139.6418,27657.0
2024-02-21 11:00:00,140.79,140.88,140.64,140.64,26941.0,139.6716,139.7609,139.5228,139.5228,26941.0
2024-02-21 11:10:00,140.66,140.72,140.55,140.58,10326.0,139.5426,139.6021,139.4335,139.4632,10326.0
2024-02-21 11:20:00,140.58,140.59,140.53,140.53,8483.0,139.4632,139.4732,139.4136,139.4136,8483.0
2024-02-21 11:30:00,140.53,140.53,140.34,140.41,20918.0,139.4136,139.4136,139.2252,139.2946,20918.0
2024-02-21 11:40:00,140.4,140.66,140.4,140.62,10092.0,139.2847,139.5426,139.2847,139.5029,10092.0
2024-02-21 11:50:00,140.66,140.72,140.62,140.66,4904.0,139.5426,139.6021,139.5029,139.5426,4904.0
2024-02-21 12:00:00,140.69,140.74,140.65,140.66,9606.0,139.5724,139.622,139.5327,139.5426,9606.0
2024-02-21 12:10:00,140.67,140.98,140.65,140.98,6875.0,139.5525,139.8601,139.5327,139.8601,6875.0
2024-02-21 12:20:00,141.0,141.0,140.74,140.74,8040.0,139.8799,139.8799,139.622,139.622,8040.0
2024-02-21 12:30:00,140.75,140.77,140.34,140.34,20729.0,139.6319,139.6517,139.2252,139.2252,20729.0
2024-02-21 12:40:00,140.34,140.48,140.31,140.44,10846.0,139.2252,139.364,139.1954,139.3244,10846.0
2024-02-21 12:50:00,140.48,140.68,140.38,140.67,17909.0,139.364,139.5625,139.2648,139.5525,17909.0
2024-02-21 13:00:00,140.67,140.7,140.41,140.61,12197.0,139.5525,139.5823,139.2946,139.493,12197.0
2024-02-21 13:10:00,140.66,140.72,140.61,140.64,11256.0,139.5426,139.6021,139.493,139.5228,11256.0
2024-02-21 13:20:00,140.62,140.64,140.5,140.57,6378.0,139.5029,139.5228,139.3839,139.4533,6378.0
2024-02-21 13:30:00,140.56,140.74,140.49,140.66,23509.0,139.4434,139.622,139.374,139.5426,23509.0
2024-02-21 13:40:00,140.62,140.69,140.57,140.62,8224.0,139.5029,139.5724,139.4533,139.5029,8224.0
2024-02-21 13:50:00,140.61,140.61,140.52,140.59,7724.0,139.493,139.493,139.4037,139.4732,7724.0
2024-02-21 14:00:00,140.55,140.71,140.44,140.58,15205.0,139.4335,139.5922,139.3244,139.4632,15205.0
2024-02-21 14:10:00,140.61,140.61,140.47,140.5,7698.0,139.493,139.493,139.3541,139.3839,7698.0
2024-02-21 14:20:00,140.52,140.55,140.35,140.54,12232.0,139.4037,139.4335,139.2351,139.4236,12232.0
2024-02-21 14:30:00,140.56,140.61,140.4,140.41,10157.0,139.4434,139.493,139.2847,139.2946,10157.0
2024-02-21 14:40:00,140.46,140.46,140.32,140.38,16711.0,139.3442,139.3442,139.2053,139.2648,16711.0
2024-02-21 14:50:00,140.41,140.63,140.4,140.63,7666.0,139.2946,139.5129,139.2847,139.5129,7666.0
2024-02-21 15:00:00,140.61,140.64,140.38,140.41,20187.0,139.493,139.5228,139.2648,139.2946,20187.0
2024-02-21 15:10:00,140.39,140.44,140.31,140.38,37739.0,139.2748,139.3244,139.1954,139.2648,37739.0
2024-02-21 15:20:00,140.36,140.38,140.25,140.34,22234.0,139.245,139.2648,139.1359,139.2252,22234.0
2024-02-21 15:30:00,140.35,140.68,140.33,140.61,19969.0,139.2351,139.5625,139.2152,139.493,19969.0
2024-02-21 15:40:00,140.61,140.95,140.61,140.95,32477.0,139.493,139.8303,139.493,139.8303,32477.0
2024-02-21 15:50:00,140.92,141.21,140.88,141.2,104351.0,139.8005,140.0882,139.7609,140.0783,104351.0
2024-02-22 09:30:00,142.38,142.64,141.54,142.11,52669.0,141.2489,141.5069,140.4156,140.9811,52669.0
2024-02-22 09:40:00,142.16,142.78,141.92,142.77,18797.0,141.0307,141.6458,140.7926,141.6359,18797.0
2024-02-22 09:50:00,142.77,142.9,142.48,142.61,18906.0,141.6359,141.7648,141.3482,141.4771,18906.0
2024-02-22 10:00:00,142.67,142.9,142.46,142.46,13884.0,141.5366,141.7648,141.3283,141.3283,13884.0
2024-02-22 10:10:00,142.46,142.58,142.31,142.45,13517.0,141.3283,141.4474,141.1795,141.3184,13517.0
2024-02-22 10:20:00,142.43,142.64,142.25,142.58,11117.0,141.2986,141.5069,141.12,141.4474,11117.0
2024-02-22 10:30:00,142.53,142.58,142.39,142.44,7358.0,141.3978,141.4474,141.2589,141.3085,7358.0
2024-02-22 10:40:00,142.45,142.76,142.45,142.54,15412.0,141.3184,141.6259,141.3184,141.4077,15412.0
2024-02-22 10:50:00,142.53,142.8,142.52,142.63,17299.0,141.3978,141.6656,141.3878,141.497,17299.0
2024-02-22 11:00:00,142.65,143.01,142.65,143.0,15331.0,141.5168,141.8739,141.5168,141.864,15331.0
2024-02-22 11:10:00,143.0,143.25,142.99,143.21,11094.0,141.864,142.112,141.8541,142.0724,11094.0
2024-02-22 11:20:00,143.2,143.2,143.0,143.2,15414.0,142.0624,142.0624,141.864,142.0624,15414.0
2024-02-22 11:30:00,143.22,143.31,143.11,143.18,29310.0,142.0823,142.1716,141.9731,142.0426,29310.0
2024-02-22 11:40:00,143.2,143.47,143.08,143.22,31745.0,142.0624,142.3303,141.9434,142.0823,31745.0
2024-02-22 11:50:00,143.2,143.27,143.05,143.07,6525.0,142.0624,142.1319,141.9136,141.9335,6525.0
2024-02-22 12:00:00,143.08,143.24,143.01,143.21,11222.0,141.9434,142.1021,141.8739,142.0724,11222.0
2024-02-22 12:10:00,143.23,143.4,143.22,143.34,13909.0,142.0922,142.2608,142.0823,142.2013,13909.0
2024-02-22 12:20:00,143.33,143.46,143.26,143.35,13160.0,142.1914,142.3204,142.122,142.2112,13160.0
2024-02-22 12:30:00,143.36,143.42,143.28,143.31,9102.0,142.2212,142.2807,142.1418,142.1716,9102.0
2024-02-22 12:40:00,143.28,143.31,143.12,143.24,7474.0,142.1418,142.1716,141.9831,142.1021,7474.0
2024-02-22 12:50:00,143.26,143.43,143.24,143.42,4519.0,142.122,142.2906,142.1021,142.2807,4519.0
2024-02-22 13:00:00,143.41,143.43,143.33,143.42,7270.0,142.2708,142.2906,142.1914,142.2807,7270.0
2024-02-22 13:10:00,143.42,143.71,143.42,143.66,14631.0,142.2807,142.5684,142.2807,142.5188,14631.0
2024-02-22 13:20:00,143.72,143.86,143.71,143.79,12106.0,142.5783,142.7172,142.5684,142.6477,12106.0
2024-02-22 13:30:00,143.81,143.92,143.8,143.92,7643.0,142.6676,142.7767,142.6577,142.7767,7643.0
2024-02-22 13:40:00,143.91,143.94,143.78,143.81,17310.0,142.7668,142.7966,142.6378,142.6676,17310.0
2024-02-22 13:50:00,143.78,143.86,143.76,143.86,7980.0,142.6378,142.7172,142.618,142.7172,7980.0
2024-02-22 14:00:00,143.84,144.09,143.83,143.97,25272.0,142.6974,142.9454,142.6874,142.8263,25272.0
2024-02-22 14:10:00,143.99,144.19,143.99,144.13,9006.0,142.8462,143.0446,142.8462,142.985,9006.0
2024-02-22 14:20:00,144.15,144.24,144.03,144.21,11611.0,143.0049,143.0942,142.8858,143.0644,11611.0
2024-02-22 14:30:00,144.22,144.24,144.06,144.09,6957.0,143.0743,143.0942,142.9156,142.9454,6957.0
2024-02-22 14:40:00,144.06,144.07,143.81,143.85,8616.0,142.9156,142.9255,142.6676,142.7073,8616.0
2024-02-22 14:50:00,143.83,143.93,143.71,143.9,12560.0,142.6874,142.7866,142.5684,142.7569,12560.0
2024-02-22 15:00:00,143.9,144.17,143.88,144.12,8921.0,142.7569,143.0247,142.737,142.9751,8921.0
2024-02-22 15:10:00,144.11,144.24,144.06,144.23,14933.0,142.9652,143.0942,142.9156,143.0843,14933.0
2024-02-22 15:20:00,144.21,144.36,144.19,144.31,19210.0,143.0644,143.2132,143.0446,143.1636,19210.0
2024-02-22 15:30:00,144.29,144.31,143.98,144.19,32571.0,143.1438,143.1636,142.8362,143.0446,32571.0
2024-02-22 15:40:00,144.2,144.25,143.99,144.02,26879.0,143.0545,143.1041,142.8462,142.8759,26879.0
2024-02-22 15:50:00,144.01,144.01,143.49,143.52,136739.0,142.866,142.866,142.3501,142.3799,136739.0
2024-02-23 09:30:00,143.5,144.2,143.14,143.37,53701.0,142.3601,143.0545,142.0029,142.2311,53701.0
2024-02-23 09:40:00,143.28,143.5,142.72,143.32,37381.0,142.1418,142.3601,141.5862,142.1815,37381.0
2024-02-23 09:50:00,143.34,143.34,142.35,142.47,44580.0,142.2013,142.2013,141.2192,141.3382,44580.0
2024-02-23 10:00:00,142.47,142.62,141.87,142.36,18861.0,141.3382,141.487,140.743,141.2291,18861.0
2024-02-23 10:10:00,142.35,142.73,142.11,142.73,34162.0,141.2192,141.5962,140.9811,141.5962,34162.0
2024-02-23 10:20:00,142.79,143.22,142.74,142.99,11740.0,141.6557,142.0823,141.6061,141.8541,11740.0
2024-02-23 10:30:00,142.99,143.26,142.9,143.0,16499.0,141.8541,142.122,141.7648,141.864,16499.0
2024-02-23 10:40:00,142.92,143.0,142.69,142.71,9437.0,141.7847,141.864,141.5565,141.5763,9437.0
2024-02-23 10:50:00,142.76,142.88,142.65,142.72,14219.0,141.6259,141.745,141.5168,141.5862,14219.0
2024-02-23 11:00:00,142.72,142.99,142.71,142.79,14270.0,141.5862,141.8541,141.5763,141.6557,14270.0
2024-02-23 11:10:00,142.88,143.02,142.73,142.73,10933.0,141.745,141.8839,141.5962,141.5962,10933.0
2024-02-23 11:20:00,142.73,142.81,142.66,142.72,7303.0,141.5962,141.6755,141.5267,141.5862,7303.0
2024-02-23 11:30:00,142.64,142.75,142.56,142.63,7057.0,141.5069,141.616,141.4275,141.497,7057.0
2024-02-23 11:40:00,142.67,142.75,142.61,142.62,7217.0,141.5366,141.616,141.4771,141.487,7217.0
2024-02-23 11:50:00,142.59,142.67,142.49,142.52,6033.0,141.4573,141.5366,141.3581,141.3878,6033.0
2024-02-23 12:00:00,142.54,142.68,142.54,142.58,7372.0,141.4077,141.5466,141.4077,141.4474,7372.0
2024-02-23 12:10:00,142.62,142.68,142.49,142.55,8135.0,141.487,141.5466,141.3581,141.4176,8135.0
2024-02-23 12:20:00,142.58,142.7,142.51,142.53,11281.0,141.4474,141.5664,141.3779,141.3978,11281.0
2024-02-23 12:30:00,142.53,142.57,142.42,142.57,7806.0,141.3978,141.4374,141.2886,141.4374,7806.0
2024-02-23 12:40:00,142.59,142.67,142.54,142.59,9678.0,141.4573,141.5366,141.4077,141.4573,9678.0
2024-02-23 12:50:00,142.59,142.64,142.49,142.56,4486.0,141.4573,141.5069,141.3581,141.4275,4486.0
2024-02-23 13:00:00,142.55,142.66,142.48,142.6,6320.0,141.4176,141.5267,141.3482,141.4672,6320.0
2024-02-23 13:10:00,142.59,142.67,142.59,142.67,3329.0,141.4573,141.5366,141.4573,141.5366,3329.0
2024-02-23 13:20:00,142.69,142.69,142.6,142.62,3073.0,141.5565,141.5565,141.4672,141.487,3073.0
2024-02-23 13:30:00,142.62,142.73,142.59,142.66,8275.0,141.487,141.5962,141.4573,141.5267,8275.0
2024-02-23 13:40:00,142.67,142.68,142.55,142.61,5568.0,141.5366,141.5466,141.4176,141.4771,5568.0
2024-02-23 13:50:00,142.61,142.63,142.56,142.58,5399.0,141.4771,141.497,141.4275,141.4474,5399.0
2024-02-23 14:00:00,142.57,142.6,142.39,142.47,7103.0,141.4374,141.4672,141.2589,141.3382,7103.0
2024-02-23 14:10:00,142.47,142.49,142.38,142.4,7570.0,141.3382,141.3581,141.2489,141.2688,7570.0
2024-02-23 14:20:00,142.39,142.46,142.32,142.37,6523.0,141.2589,141.3283,141.1894,141.239,6523.0
2024-02-23 14:30:00,142.34,142.51,142.33,142.51,7906.0,141.2093,141.3779,141.1993,141.3779,7906.0
2024-02-23 14:40:00,142.48,142.51,142.34,142.34,21642.0,141.3482,141.3779,141.2093,141.2093,21642.0
2024-02-23 14:50:00,142.28,142.29,142.14,142.17,13061.0,141.1497,141.1597,141.0109,141.0406,13061.0
2024-02-23 15:00:00,142.17,142.23,142.03,142.09,11119.0,141.0406,141.1001,140.9017,140.9613,11119.0
2024-02-23 15:10:00,142.08,142.26,142.06,142.25,13028.0,140.9513,141.1299,140.9315,141.12,13028.0
2024-02-23 15:20:00,142.23,142.32,142.22,142.25,15152.0,141.1001,141.1894,141.0902,141.12,15152.0
2024-02-23 15:30:00,142.25,142.7,142.22,142.66,13084.0,141.12,141.5664,141.0902,141.5267,13084.0
2024-02-23 15:40:00,142.66,142.99,142.64,142.95,18203.0,141.5267,141.8541,141.5069,141.8144,18203.0
2024-02-23 15:50:00,142.96,143.03,142.52,142.56,103217.0,141.8243,141.8938,141.3878,141.4275,103217.0
2024-02-26 09:30:00,142.59,143.0,141.98,141.98,47935.0,141.4573,141.864,140.8521,140.8521,47935.0
2024-02-26 09:40:00,141.94,142.19,141.61,141.67,13891.0,140.8124,141.0605,140.4851,140.5446,13891.0
2024-02-26 09:50:00,141.74,142.07,141.66,141.83,13704.0,140.614,140.9414,140.5347,140.7033,13704.0
2024-02-26 10:00:00,141.73,141.76,141.25,141.34,17769.0,140.6041,140.6339,140.1279,140.2172,17769.0
2024-02-26 10:10:00,141.34,141.6,141.3,141.58,11723.0,140.2172,140.4751,140.1775,140.4553,11723.0
2024-02-26 10:20:00,141.56,141.56,141.21,141.27,14267.0,140.4355,140.4355,140.0882,140.1478,14267.0
2024-02-26 10:30:00,141.28,141.58,141.24,141.49,20539.0,140.1577,140.4553,140.118,140.366,20539.0
2024-02-26 10:40:00,141.49,141.66,141.47,141.63,14417.0,140.366,140.5347,140.3462,140.5049,14417.0
2024-02-26 10:50:00,141.62,141.7,141.54,141.6,12488.0,140.495,140.5744,140.4156,140.4751,12488.0
2024-02-26 11:00:00,141.59,141.75,141.49,141.72,13694.0,140.4652,140.624,140.366,140.5942,13694.0
2024-02-26 11:10:00,141.72,141.79,141.63,141.76,7830.0,140.5942,140.6636,140.5049,140.6339,7830.0
2024-02-26 11:20:00,141.73,141.81,141.66,141.74,13300.0,140.6041,140.6835,140.5347,140.614,13300.0
2024-02-26 11:30:00,141.74,142.12,141.74,142.12,21526.0,140.614,140.991,140.614,140.991,21526.0
2024-02-26 11:40:00,142.13,142.39,142.12,142.39,63421.0,141.0009,141.2589,140.991,141.2589,63421.0
2024-02-26 11:50:00,142.4,142.5,142.35,142.4,8368.0,141.2688,141.368,141.2192,141.2688,8368.0
2024-02-26 12:00:00,142.35,142.38,142.21,142.35,12792.0,141.2192,141.2489,141.0803,141.2192,12792.0
2024-02-26 12:10:00,142.38,142.58,142.37,142.52,20677.0,141.2489,141.4474,141.239,141.3878,20677.0
2024-02-26 12:20:00,142.49,142.54,142.45,142.48,7045.0,141.3581,141.4077,141.3184,141.3482,7045.0
2024-02-26 12:30:00,142.49,142.68,142.44,142.66,19127.0,141.3581,141.5466,141.3085,141.5267,19127.0
2024-02-26 12:40:00,142.63,142.98,142.63,142.96,34839.0,141.497,141.8442,141.497,141.8243,34839.0
2024-02-26 12:50:00,142.98,143.07,142.85,143.0,14894.0,141.8442,141.9335,141.7152,141.864,14894.0
2024-02-26 13:00:00,143.01,143.13,143.0,143.1,8881.0,141.8739,141.993,141.864,141.9632,8881.0
2024-02-26 13:10:00,143.11,143.12,143.0,143.0,9378.0,141.9731,141.9831,141.864,141.864,9378.0
2024-02-26 13:20:00,143.0,143.08,142.97,143.0,34684.0,141.864,141.9434,141.8343,141.864,34684.0
2024-02-26 13:30:00,143.0,143.21,142.98,143.15,44773.0,141.864,142.0724,141.8442,142.0128,44773.0
2024-02-26 13:40:00,143.15,143.15,142.74,142.74,7438.0,142.0128,142.0128,141.6061,141.6061,7438.0
2024-02-26 13:50:00,142.78,142.78,142.62,142.7,8128.0,141.6458,141.6458,141.487,141.5664,8128.0
2024-02-26 14:00:00,142.72,142.72,142.59,142.59,8008.0,141.5862,141.5862,141.4573,141.4573,8008.0
2024-02-26 14:10:00,142.6,142.62,142.15,142.15,19704.0,141.4672,141.487,141.0208,141.0208,19704.0
2024-02-26 14:20:00,142.18,142.22,142.12,142.19,15908.0,141.0505,141.0902,140.991,141.0605,15908.0
2024-02-26 14:30:00,142.22,142.31,141.95,142.02,23336.0,141.0902,141.1795,140.8224,140.8918,23336.0
2024-02-26 14:40:00,141.98,142.33,141.93,142.31,34327.0,140.8521,141.1993,140.8025,141.1795,34327.0
2024-02-26 14:50:00,142.34,143.08,142.3,142.77,77369.0,141.2093,141.9434,141.1696,141.6359,77369.0
2024-02-26 15:00:00,142.71,143.01,142.68,142.87,17452.0,141.5763,141.8739,141.5466,141.7351,17452.0
2024-02-26 15:10:00,142.87,143.08,142.87,143.0,15723.0,141.7351,141.9434,141.7351,141.864,15723.0
2024-02-26 15:20:00,143.03,143.17,142.97,143.02,20524.0,141.8938,142.0327,141.8343,141.8839,20524.0
2024-02-26 15:30:00,143.03,143.05,142.46,143.02,65498.0,141.8938,141.9136,141.3283,141.8839,65498.0
2024-02-26 15:40:00,143.0,143.06,142.79,142.79,128010.0,141.864,141.9235,141.6557,141.6557,128010.0
2024-02-26 15:50:00,142.82,142.83,142.48,142.55,246593.0,141.6855,141.6954,141.3482,141.4176,246593.0
2024-02-27 09:30:00,142.58,142.58,141.12,141.47,52781.0,141.64,141.64,140.1896,140.5373,52781.0
2024-02-27 09:40:00,141.39,141.4,140.3,140.58,26428.0,140.4579,140.4678,139.375,139.6532,26428.0
2024-02-27 09:50:00,140.63,140.87,140.38,140.69,18762.0,139.7029,139.9413,139.4545,139.7625,18762.0
2024-02-27 10:00:00,140.65,140.67,139.97,139.98,39635.0,139.7227,139.7426,139.0472,139.0572,39635.0
2024-02-27 10:10:00,139.99,140.16,139.46,139.58,34867.0,139.0671,139.236,138.5406,138.6598,34867.0
2024-02-27 10:20:00,139.58,139.94,139.42,139.68,45660.0,138.6598,139.0174,138.5008,138.7591,45660.0
2024-02-27 10:30:00,139.69,139.82,139.34,139.5,34508.0,138.7691,138.8982,138.4214,138.5803,34508.0
2024-02-27 10:40:00,139.49,139.52,138.94,138.94,31848.0,138.5704,138.6002,138.024,138.024,31848.0
2024-02-27 10:50:00,138.97,139.22,138.74,139.05,33360.0,138.0538,138.3022,137.8253,138.1333,33360.0
2024-02-27 11:00:00,139.03,139.44,139.01,139.29,30723.0,138.1134,138.5207,138.0935,138.3717,30723.0
2024-02-27 11:10:00,139.26,139.57,139.23,139.55,20803.0,138.3419,138.6499,138.3121,138.63,20803.0
2024-02-27 11:20:00,139.59,139.74,139.47,139.62,16962.0,138.6697,138.8187,138.5505,138.6995,16962.0
2024-02-27 11:30:00,139.62,139.76,139.48,139.52,15785.0,138.6995,138.8386,138.5604,138.6002,15785.0
2024-02-27 11:40:00,139.51,139.63,139.48,139.58,20153.0,138.5903,138.7095,138.5604,138.6598,20153.0
2024-02-27 11:50:00,139.54,139.88,139.45,139.75,25913.0,138.6201,138.9578,138.5306,138.8287,25913.0
2024-02-27 12:00:00,139.71,139.75,139.35,139.35,23999.0,138.7889,138.8287,138.4313,138.4313,23999.0
2024-02-27 12:10:00,139.34,139.42,138.97,139.09,21501.0,138.4214,138.5008,138.0538,138.173,21501.0
2024-02-27 12:20:00,139.1,139.3,139.03,139.28,13997.0,138.183,138.3816,138.1134,138.3618,13997.0
2024-02-27 12:30:00,139.26,139.37,139.17,139.17,9345.0,138.3419,138.4512,138.2525,138.2525,9345.0
2024-02-27 12:40:00,139.18,139.63,139.03,139.33,54783.0,138.2624,138.7095,138.1134,138.4114,54783.0
2024-02-27 12:50:00,139.28,139.3,138.96,139.19,55046.0,138.3618,138.3816,138.0439,138.2724,55046.0
2024-02-27 13:00:00,139.18,139.4,139.15,139.24,20877.0,138.2624,138.481,138.2326,138.322,20877.0
2024-02-27 13:10:00,139.24,139.51,139.24,139.28,14971.0,138.322,138.5903,138.322,138.3618,14971.0
2024-02-27 13:20:00,139.26,139.39,139.26,139.38,11379.0,138.3419,138.471,138.3419,138.4611,11379.0
2024-02-27 13:30:00,139.36,139.36,138.97,138.97,16264.0,138.4412,138.4412,138.0538,138.0538,16264.0
2024-02-27 13:40:00,138.97,139.01,138.77,138.78,23105.0,138.0538,138.0935,137.8551,137.8651,23105.0
2024-02-27 13:50:00,138.8,138.81,138.53,138.71,27151.0,137.8849,137.8949,137.6167,137.7955,27151.0
2024-02-27 14:00:00,138.72,139.08,138.63,138.89,49951.0,137.8055,138.1631,137.7161,137.9743,49951.0
2024-02-27 14:10:00,138.82,138.9,138.64,138.9,19886.0,137.9048,137.9843,137.726,137.9843,19886.0
2024-02-27 14:20:00,138.91,139.1,138.91,139.06,21658.0,137.9942,138.183,137.9942,138.1432,21658.0
2024-02-27 14:30:00,139.07,139.33,139.04,139.04,27206.0,138.1532,138.4114,138.1234,138.1234,27206.0
2024-02-27 14:40:00,139.06,139.07,138.7,138.84,31604.0,138.1432,138.1532,137.7856,137.9247,31604.0
2024-02-27 14:50:00,138.82,139.01,138.81,138.88,20776.0,137.9048,138.0935,137.8949,137.9644,20776.0
2024-02-27 15:00:00,138.87,138.94,138.76,138.78,46951.0,137.9545,138.024,137.8452,137.8651,46951.0
2024-02-27 15:10:00,138.79,139.07,138.78,138.92,44951.0,137.875,138.1532,137.8651,138.0041,44951.0
2024-02-27 15:20:00,138.91,139.39,138.88,139.34,67301.0,137.9942,138.471,137.9644,138.4214,67301.0
2024-02-27 15:30:00,139.32,139.39,139.15,139.31,33979.0,138.4015,138.471,138.2326,138.3916,33979.0
2024-02-27 15:40:00,139.31,139.59,139.3,139.44,60729.0,138.3916,138.6697,138.3816,138.5207,60729.0
2024-02-27 15:50:00,139.44,139.57,139.16,139.57,182473.0,138.5207,138.6499,138.2426,138.6499,182473.0
2024-02-28 09:30:00,138.82,139.17,138.3,138.42,65985.0,137.9048,138.2525,137.3882,137.5074,65985.0
2024-02-28 09:40:00,138.41,138.63,138.3,138.59,17590.0,137.4975,137.7161,137.3882,137.6763,17590.0
2024-02-28 09:50:00,138.55,139.11,138.44,138.99,13498.0,137.6366,138.1929,137.5273,138.0737,13498.0
2024-02-28 10:00:00,139.02,139.15,138.82,139.12,15664.0,138.1035,138.2326,137.9048,138.2028,15664.0
2024-02-28 10:10:00,139.11,139.36,139.11,139.27,10567.0,138.1929,138.4412,138.1929,138.3518,10567.0
2024-02-28 10:20:00,139.25,139.63,139.22,139.62,8197.0,138.332,138.7095,138.3022,138.6995,8197.0
2024-02-28 10:30:00,139.59,139.94,139.58,139.92,11198.0,138.6697,139.0174,138.6598,138.9975,11198.0
2024-02-28 10:40:00,139.94,140.19,139.94,140.13,8043.0,139.0174,139.2658,139.0174,139.2062,8043.0
2024-02-28 10:50:00,140.14,140.14,139.7,139.85,20536.0,139.2161,139.2161,138.779,138.928,20536.0
2024-02-28 11:00:00,139.85,140.1,139.85,139.94,17129.0,138.928,139.1764,138.928,139.0174,17129.0
2024-02-28 11:10:00,139.94,140.1,139.89,139.91,18506.0,139.0174,139.1764,138.9677,138.9876,18506.0
2024-02-28 11:20:00,139.92,139.94,139.84,139.88,11130.0,138.9975,139.0174,138.9181,138.9578,11130.0
2024-02-28 11:30:00,139.9,140.03,139.89,140.02,10651.0,138.9777,139.1068,138.9677,139.0969,10651.0
2024-02-28 11:40:00,140.02,140.12,139.84,139.93,15366.0,139.0969,139.1962,138.9181,139.0075,15366.0
2024-02-28 11:50:00,139.95,140.08,139.95,140.04,7133.0,139.0274,139.1565,139.0274,139.1168,7133.0
2024-02-28 12:00:00,140.03,140.03,139.93,139.94,5912.0,139.1068,139.1068,139.0075,139.0174,5912.0
2024-02-28 12:10:00,139.94,140.07,139.94,140.02,7403.0,139.0174,139.1466,139.0174,139.0969,7403.0
2024-02-28 12:20:00,140.02,140.09,140.02,140.04,8172.0,139.0969,139.1664,139.0969,139.1168,8172.0
2024-02-28 12:30:00,140.03,140.18,139.94,140.15,10655.0,139.1068,139.2558,139.0174,139.226,10655.0
2024-02-28 12:40:00,140.16,140.56,140.16,140.56,17066.0,139.236,139.6333,139.236,139.6333,17066.0
2024-02-28 12:50:00,140.55,140.63,140.48,140.49,19038.0,139.6234,139.7029,139.5539,139.5638,19038.0
2024-02-28 13:00:00,140.48,140.54,140.35,140.48,11909.0,139.5539,139.6135,139.4247,139.5539,11909.0
2024-02-28 13:10:00,140.46,140.57,140.38,140.41,11428.0,139.534,139.6433,139.4545,139.4843,11428.0
2024-02-28 13:20:00,140.41,140.49,140.39,140.41,9767.0,139.4843,139.5638,139.4645,139.4843,9767.0
2024-02-28 13:30:00,140.42,140.44,140.22,140.25,11428.0,139.4943,139.5141,139.2956,139.3254,11428.0
2024-02-28 13:40:00,140.25,140.25,140.14,140.15,8282.0,139.3254,139.3254,139.2161,139.226,8282.0
2024-02-28 13:50:00,140.15,140.18,140.0,140.01,10294.0,139.226,139.2558,139.077,139.087,10294.0
2024-02-28 14:00:00,140.02,140.06,139.88,139.91,12033.0,139.0969,139.1366,138.9578,138.9876,12033.0
2024-02-28 14:10:00,139.89,139.9,139.72,139.81,12855.0,138.9677,138.9777,138.7989,138.8883,12855.0
2024-02-28 14:20:00,139.79,139.79,139.67,139.7,6944.0,138.8684,138.8684,138.7492,138.779,6944.0
2024-02-28 14:30:00,139.69,139.71,139.62,139.69,12693.0,138.7691,138.7889,138.6995,138.7691,12693.0
2024-02-28 14:40:00,139.67,139.93,139.65,139.77,17306.0,138.7492,139.0075,138.7293,138.8485,17306.0
2024-02-28 14:50:00,139.76,139.94,139.7,139.92,40727.0,138.8386,139.0174,138.779,138.9975,40727.0
2024-02-28 15:00:00,139.92,140.09,139.9,139.95,30909.0,138.9975,139.1664,138.9777,139.0274,30909.0
2024-02-28 15:10:00,139.97,140.28,139.9,140.17,16492.0,139.0472,139.3552,138.9777,139.2459,16492.0
2024-02-28 15:20:00,140.18,140.35,140.15,140.34,29034.0,139.2558,139.4247,139.226,139.4148,29034.0
2024-02-28 15:30:00,140.34,140.46,140.22,140.23,22934.0,139.4148,139.534,139.2956,139.3055,22934.0
2024-02-28 15:40:00,140.23,140.25,139.98,140.05,30820.0,139.3055,139.3254,139.0572,139.1267,30820.0
2024-02-28 15:50:00,140.03,140.1,139.92,140.07,124065.0,139.1068,139.1764,138.9975,139.1466,124065.0
2024-02-29 09:30:00,140.58,140.64,139.7,140.03,102125.0,139.6532,139.7128,138.779,139.1068,102125.0
2024-02-29 09:40:00,139.92,140.01,139.23,139.45,77183.0,138.9975,139.087,138.3121,138.5306,77183.0
2024-02-29 09:50:00,139.33,139.52,139.03,139.5,34789.0,138.4114,138.6002,138.1134,138.5803,34789.0
2024-02-29 10:00:00,139.46,139.5,139.14,139.19,43269.0,138.5406,138.5803,138.2227,138.2724,43269.0
2024-02-29 10:10:00,139.19,139.25,138.96,139.03,69172.0,138.2724,138.332,138.0439,138.1134,69172.0
2024-02-29 10:20:00,139.03,139.08,138.74,138.74,53177.0,138.1134,138.1631,137.8253,137.8253,53177.0
2024-02-29 10:30:00,138.71,138.74,138.38,138.39,22671.0,137.7955,137.8253,137.4677,137.4776,22671.0
2024-02-29 10:40:00,138.37,138.39,138.12,138.33,46669.0,137.4578,137.4776,137.2094,137.418,46669.0
2024-02-29 10:50:00,138.38,138.43,138.12,138.3,20172.0,137.4677,137.5174,137.2094,137.3882,20172.0
2024-02-29 11:00:00,138.35,138.74,138.35,138.71,20637.0,137.4379,137.8253,137.4379,137.7955,20637.0
2024-02-29 11:10:00,138.67,138.67,138.54,138.55,11127.0,137.7558,137.7558,137.6266,137.6366,11127.0
2024-02-29 11:20:00,138.55,138.72,138.49,138.55,17964.0,137.6366,137.8055,137.577,137.6366,17964.0
2024-02-29 11:30:00,138.55,138.55,138.11,138.11,16321.0,137.6366,137.6366,137.1995,137.1995,16321.0
2024-02-29 11:40:00,138.06,138.24,137.96,138.2,30787.0,137.1498,137.3286,137.0505,137.2889,30787.0
2024-02-29 11:50:00,138.19,138.57,138.19,138.39,90068.0,137.279,137.6564,137.279,137.4776,90068.0
2024-02-29 12:00:00,138.37,138.58,138.37,138.44,12754.0,137.4578,137.6664,137.4578,137.5273,12754.0
2024-02-29 12:10:00,138.4,138.43,138.19,138.26,16544.0,137.4876,137.5174,137.279,137.3485,16544.0
2024-02-29 12:20:00,138.35,138.45,138.2,138.21,14944.0,137.4379,137.5372,137.2889,137.2988,14944.0
2024-02-29 12:30:00,138.22,138.4,138.22,138.36,11118.0,137.3088,137.4876,137.3088,137.4478,11118.0
2024-02-29 12:40:00,138.37,138.45,138.33,138.44,10031.0,137.4578,137.5372,137.418,137.5273,10031.0
2024-02-29 12:50:00,138.47,138.58,138.45,138.56,9634.0,137.5571,137.6664,137.5372,137.6465,9634.0
2024-02-29 13:00:00,138.57,138.69,138.26,138.48,21819.0,137.6564,137.7757,137.3485,137.567,21819.0
2024-02-29 13:10:00,138.47,138.47,138.25,138.31,13265.0,137.5571,137.5571,137.3386,137.3982,13265.0
2024-02-29 13:20:00,138.32,138.35,138.17,138.28,14191.0,137.4081,137.4379,137.2591,137.3684,14191.0
2024-02-29 13:30:00,138.29,138.39,138.28,138.29,15466.0,137.3783,137.4776,137.3684,137.3783,15466.0
2024-02-29 13:40:00,138.3,138.43,138.29,138.43,18117.0,137.3882,137.5174,137.3783,137.5174,18117.0
2024-02-29 13:50:00,138.45,138.83,138.45,138.82,16376.0,137.5372,137.9147,137.5372,137.9048,16376.0
2024-02-29 14:00:00,138.81,138.93,138.8,138.92,23749.0,137.8949,138.0141,137.8849,138.0041,23749.0
2024-02-29 14:10:00,138.93,139.13,138.88,139.13,20667.0,138.0141,138.2128,137.9644,138.2128,20667.0
2024-02-29 14:20:00,139.11,139.12,138.91,138.94,14234.0,138.1929,138.2028,137.9942,138.024,14234.0
2024-02-29 14:30:00,138.97,139.09,138.93,139.01,10644.0,138.0538,138.173,138.0141,138.0935,10644.0
2024-02-29 14:40:00,139.0,139.13,138.96,139.13,16519.0,138.0836,138.2128,138.0439,138.2128,16519.0
2024-02-29 14:50:00,139.12,139.15,138.98,139.02,24596.0,138.2028,138.2326,138.0637,138.1035,24596.0
2024-02-29 15:00:00,139.03,139.03,138.88,138.88,12475.0,138.1134,138.1134,137.9644,137.9644,12475.0
2024-02-29 15:10:00,138.88,138.96,138.75,138.79,34802.0,137.9644,138.0439,137.8353,137.875,34802.0
2024-02-29 15:20:00,138.79,139.13,138.77,139.13,22693.0,137.875,138.2128,137.8551,138.2128,22693.0
2024-02-29 15:30:00,139.14,139.38,139.1,139.38,33455.0,138.2227,138.4611,138.183,138.4611,33455.0
2024-02-29 15:40:00,139.39,139.5,139.17,139.42,71735.0,138.471,138.5803,138.2525,138.5008,71735.0
2024-02-29 15:50:00,139.44,139.81,139.22,139.36,170555.0,138.5207,138.8883,138.3022,138.4412,170555.0
2024-03-01 09:30:00,139.08,139.68,138.52,139.51,57545.0,138.1631,138.7591,137.6068,138.5903,57545.0
2024-03-01 09:40:00,139.44,139.81,139.42,139.81,20607.0,138.5207,138.8883,138.5008,138.8883,20607.0
2024-03-01 09:50:00,139.81,140.05,139.67,140.0,20144.0,138.8883,139.1267,138.7492,139.077,20144.0
2024-03-01 10:00:00,140.03,140.16,139.14,139.56,59518.0,139.1068,139.236,138.2227,138.6399,59518.0
2024-03-01 10:10:00,139.55,139.82,139.29,139.6,21059.0,138.63,138.8982,138.3717,138.6797,21059.0
2024-03-01 10:20:00,139.68,140.22,139.67,140.15,14907.0,138.7591,139.2956,138.7492,139.226,14907.0
2024-03-01 10:30:00,140.19,140.2,139.94,140.12,14170.0,139.2658,139.2757,139.0174,139.1962,14170.0
2024-03-01 10:40:00,140.12,140.17,139.99,140.0,15043.0,139.1962,139.2459,139.0671,139.077,15043.0
2024-03-01 10:50:00,140.01,140.17,139.87,139.95,21139.0,139.087,139.2459,138.9479,139.0274,21139.0
2024-03-01 11:00:00,139.98,140.2,139.94,140.08,24568.0,139.0572,139.2757,139.0174,139.1565,24568.0
2024-03-01 11:10:00,140.06,140.17,139.91,140.17,14319.0,139.1366,139.2459,138.9876,139.2459,14319.0
2024-03-01 11:20:00,140.18,140.41,140.16,140.27,19186.0,139.2558,139.4843,139.236,139.3452,19186.0
2024-03-01 11:30:00,140.27,140.47,140.18,140.47,17533.0,139.3452,139.5439,139.2558,139.5439,17533.0
2024-03-01 11:40:00,140.49,140.68,140.48,140.65,12670.0,139.5638,139.7525,139.5539,139.7227,12670.0
2024-03-01 11:50:00,140.65,140.69,140.54,140.63,8488.0,139.7227,139.7625,139.6135,139.7029,8488.0
2024-03-01 12:00:00,140.63,140.9,140.55,140.72,15900.0,139.7029,139.9711,139.6234,139.7923,15900.0
2024-03-01 12:10:00,140.78,140.87,140.77,140.81,7866.0,139.8519,139.9413,139.8419,139.8817,7866.0
2024-03-01 12:20:00,140.8,140.86,140.72,140.76,9409.0,139.8717,139.9314,139.7923,139.832,9409.0
2024-03-01 12:30:00,140.68,140.75,140.45,140.69,11366.0,139.7525,139.8221,139.5241,139.7625,11366.0
2024-03-01 12:40:00,140.67,140.9,140.67,140.9,13981.0,139.7426,139.9711,139.7426,139.9711,13981.0
2024-03-01 12:50:00,140.9,140.98,140.84,140.85,10177.0,139.9711,140.0506,139.9115,139.9214,10177.0
2024-03-01 13:00:00,140.85,140.93,140.83,140.9,8971.0,139.9214,140.0009,139.9015,139.9711,8971.0
2024-03-01 13:10:00,140.91,140.97,140.83,140.88,14005.0,139.981,140.0406,139.9015,139.9512,14005.0
2024-03-01 13:20:00,140.83,140.87,140.74,140.82,16882.0,139.9015,139.9413,139.8121,139.8916,16882.0
2024-03-01 13:30:00,140.82,140.9,140.66,140.75,29256.0,139.8916,139.9711,139.7327,139.8221,29256.0
2024-03-01 13:40:00,140.72,140.76,140.65,140.68,11125.0,139.7923,139.832,139.7227,139.7525,11125.0
2024-03-01 13:50:00,140.67,140.85,140.66,140.84,8137.0,139.7426,139.9214,139.7327,139.9115,8137.0
2024-03-01 14:00:00,140.85,140.98,140.84,140.92,20562.0,139.9214,140.0506,139.9115,139.991,20562.0
2024-03-01 14:10:00,140.92,141.04,140.82,140.88,27537.0,139.991,140.1102,139.8916,139.9512,27537.0
2024-03-01 14:20:00,140.85,141.23,140.85,141.18,12700.0,139.9214,140.2989,139.9214,140.2492,12700.0
2024-03-01 14:30:00,141.21,141.28,141.07,141.16,13130.0,140.279,140.3486,140.14,140.2294,13130.0
2024-03-01 14:40:00,141.16,141.2,141.11,141.17,9001.0,140.2294,140.2691,140.1797,140.2393,9001.0
2024-03-01 14:50:00,141.19,141.21,141.02,141.03,9905.0,140.2592,140.279,140.0903,140.1002,9905.0
2024-03-01 15:00:00,141.01,141.01,140.8,140.94,12887.0,140.0804,140.0804,139.8717,140.0108,12887.0
2024-03-01 15:10:00,140.93,140.95,140.81,140.93,13708.0,140.0009,140.0208,139.8817,140.0009,13708.0
2024-03-01 15:20:00,140.93,140.96,140.86,140.9,15045.0,140.0009,140.0307,139.9314,139.9711,15045.0
2024-03-01 15:30:00,140.9,141.14,140.9,141.06,16937.0,139.9711,140.2095,139.9711,140.13,16937.0
2024-03-01 15:40:00,141.06,141.16,141.03,141.07,30962.0,140.13,140.2294,140.1002,140.14,30962.0
2024-03-01 15:50:00,141.03,141.05,140.67,140.82,141814.0,140.1002,140.1201,139.7426,139.8916,141814.0
2024-03-04 09:30:00,140.45,141.43,140.32,140.63,48398.0,139.5241,140.4976,139.3949,139.7029,48398.0
2024-03-04 09:40:00,140.61,140.64,140.18,140.5,19884.0,139.683,139.7128,139.2558,139.5737,19884.0
2024-03-04 09:50:00,140.57,141.06,140.5,140.94,13465.0,139.6433,140.13,139.5737,140.0108,13465.0
2024-03-04 10:00:00,140.94,141.06,140.86,140.97,17630.0,140.0108,140.13,139.9314,140.0406,17630.0
2024-03-04 10:10:00,141.02,141.09,140.57,140.77,13520.0,140.0903,140.1598,139.6433,139.8419,13520.0
2024-03-04 10:20:00,140.81,140.81,140.37,140.43,18973.0,139.8817,139.8817,139.4446,139.5042,18973.0
2024-03-04 10:30:00,140.41,140.41,140.18,140.34,15997.0,139.4843,139.4843,139.2558,139.4148,15997.0
2024-03-04 10:40:00,140.31,140.44,139.71,139.87,36446.0,139.385,139.5141,138.7889,138.9479,36446.0
2024-03-04 10:50:00,139.9,139.93,139.51,139.63,47223.0,138.9777,139.0075,138.5903,138.7095,47223.0
2024-03-04 11:00:00,139.62,140.13,139.57,140.1,30198.0,138.6995,139.2062,138.6499,139.1764,30198.0
2024-03-04 11:10:00,140.14,140.26,140.03,140.19,11783.0,139.2161,139.3353,139.1068,139.2658,11783.0
2024-03-04 11:20:00,140.19,140.26,140.05,140.11,13074.0,139.2658,139.3353,139.1267,139.1863,13074.0
2024-03-04 11:30:00,140.07,140.13,139.97,140.07,14877.0,139.1466,139.2062,139.0472,139.1466,14877.0
2024-03-04 11:40:00,140.09,140.34,140.01,140.04,14307.0,139.1664,139.4148,139.087,139.1168,14307.0
2024-03-04 11:50:00,140.0,140.13,139.98,140.07,13735.0,139.077,139.2062,139.0572,139.1466,13735.0
2024-03-04 12:00:00,140.04,140.18,139.98,140.18,14573.0,139.1168,139.2558,139.0572,139.2558,14573.0
2024-03-04 12:10:00,140.22,140.4,140.17,140.24,12571.0,139.2956,139.4744,139.2459,139.3154,12571.0
2024-03-04 12:20:00,140.22,140.27,140.08,140.15,12003.0,139.2956,139.3452,139.1565,139.226,12003.0
2024-03-04 12:30:00,140.13,140.16,139.93,139.97,14006.0,139.2062,139.236,139.0075,139.0472,14006.0
2024-03-04 12:40:00,139.99,139.99,139.76,139.77,12037.0,139.0671,139.0671,138.8386,138.8485,12037.0
2024-03-04 12:50:00,139.78,139.79,139.67,139.67,13906.0,138.8585,138.8684,138.7492,138.7492,13906.0
2024-03-04 13:00:00,139.71,139.73,139.58,139.61,11687.0,138.7889,138.8088,138.6598,138.6896,11687.0
2024-03-04 13:10:00,139.61,139.72,139.57,139.6,10304.0,138.6896,138.7989,138.6499,138.6797,10304.0
2024-03-04 13:20:00,139.57,139.59,139.37,139.37,15265.0,138.6499,138.6697,138.4512,138.4512,15265.0
2024-03-04 13:30:00,139.35,139.48,139.34,139.43,11307.0,138.4313,138.5604,138.4214,138.5108,11307.0
2024-03-04 13:40:00,139.42,139.48,139.38,139.39,11261.0,138.5008,138.5604,138.4611,138.471,11261.0
2024-03-04 13:50:00,139.4,139.42,139.22,139.31,13121.0,138.481,138.5008,138.3022,138.3916,13121.0
2024-03-04 14:00:00,139.33,139.36,139.25,139.3,26690.0,138.4114,138.4412,138.332,138.3816,26690.0
2024-03-04 14:10:00,139.29,139.4,139.17,139.21,30476.0,138.3717,138.481,138.2525,138.2922,30476.0
2024-03-04 14:20:00,139.2,139.4,139.08,139.13,33048.0,138.2823,138.481,138.1631,138.2128,33048.0
2024-03-04 14:30:00,139.14,139.16,139.01,139.14,15959.0,138.2227,138.2426,138.0935,138.2227,15959.0
2024-03-04 14:40:00,139.14,139.15,138.99,139.09,22464.0,138.2227,138.2326,138.0737,138.173,22464.0
2024-03-04 14:50:00,139.11,139.13,139.05,139.05,16096.0,138.1929,138.2128,138.1333,138.1333,16096.0
2024-03-04 15:00:00,139.05,139.1,139.04,139.09,15207.0,138.1333,138.183,138.1234,138.173,15207.0
2024-03-04 15:10:00,139.08,139.08,138.86,138.9,20478.0,138.1631,138.1631,137.9445,137.9843,20478.0
2024-03-04 15:20:00,138.89,138.98,138.85,138.87,33865.0,137.9743,138.0637,137.9346,137.9545,33865.0
2024-03-04 15:30:00,138.89,139.0,138.84,138.93,38893.0,137.9743,138.0836,137.9247,138.0141,38893.0
2024-03-04 15:40:00,138.94,138.95,138.84,138.93,36664.0,138.024,138.0339,137.9247,138.0141,36664.0
2024-03-04 15:50:00,138.94,139.12,138.72,138.81,140253.0,138.024,138.2028,137.8055,137.8949,140253.0
2024-03-05 09:30:00,137.66,137.85,136.0,136.25,82223.0,136.7524,136.9412,135.1034,135.3517,82223.0
2024-03-05 09:40:00,136.37,136.47,135.7,136.47,54032.0,135.471,135.5703,134.8054,135.5703,54032.0
2024-03-05 09:50:00,136.44,136.5,135.96,136.03,22176.0,135.5405,135.6001,135.0637,135.1332,22176.0
2024-03-05 10:00:00,136.05,136.16,135.01,135.14,44625.0,135.1531,135.2623,134.1199,134.2491,44625.0
2024-03-05 10:10:00,135.09,135.45,135.08,135.3,19622.0,134.1994,134.557,134.1895,134.408,19622.0
2024-03-05 10:20:00,135.26,135.55,135.16,135.55,24183.0,134.3683,134.6564,134.2689,134.6564,24183.0
2024-03-05 10:30:00,135.6,136.07,135.54,136.07,37064.0,134.706,135.1729,134.6464,135.1729,37064.0
2024-03-05 10:40:00,136.05,136.34,135.89,136.18,23591.0,135.1531,135.4412,134.9941,135.2822,23591.0
2024-03-05 10:50:00,136.2,136.48,135.99,136.38,30475.0,135.3021,135.5802,135.0935,135.4809,30475.0
2024-03-05 11:00:00,136.4,136.7,136.3,136.7,19489.0,135.5008,135.7988,135.4014,135.7988,19489.0
2024-03-05 11:10:00,136.68,136.88,136.48,136.86,16777.0,135.7789,135.9776,135.5802,135.9577,16777.0
2024-03-05 11:20:00,136.87,137.0,136.81,137.0,16298.0,135.9677,136.0968,135.9081,136.0968,16298.0
2024-03-05 11:30:00,137.0,137.23,137.0,137.15,31159.0,136.0968,136.3253,136.0968,136.2458,31159.0
2024-03-05 11:40:00,137.13,137.18,136.95,137.09,24475.0,136.2259,136.2756,136.0471,136.1862,24475.0
2024-03-05 11:50:00,137.09,137.1,136.55,136.78,13035.0,136.1862,136.1961,135.6498,135.8782,13035.0
2024-03-05 12:00:00,136.87,136.99,136.8,136.99,14359.0,135.9677,136.0869,135.8981,136.0869,14359.0
2024-03-05 12:10:00,137.02,137.03,136.84,136.9,13968.0,136.1167,136.1266,135.9379,135.9975,13968.0
2024-03-05 12:20:00,136.88,137.06,136.88,136.97,12654.0,135.9776,136.1564,135.9776,136.067,12654.0
2024-03-05 12:30:00,136.97,136.98,136.7,136.7,16840.0,136.067,136.0769,135.7988,135.7988,16840.0
2024-03-05 12:40:00,136.7,136.94,136.67,136.92,10296.0,135.7988,136.0372,135.769,136.0173,10296.0
2024-03-05 12:50:00,136.93,137.21,136.93,137.05,20071.0,136.0273,136.3054,136.0273,136.1465,20071.0
2024-03-05 13:00:00,137.06,137.15,136.82,136.87,21465.0,136.1564,136.2458,135.918,135.9677,21465.0
2024-03-05 13:10:00,136.82,136.85,136.54,136.55,15018.0,135.918,135.9478,135.6398,135.6498,15018.0
2024-03-05 13:20:00,136.52,136.65,136.44,136.64,25430.0,135.62,135.7491,135.5405,135.7392,25430.0
2024-03-05 13:30:00,136.62,136.68,136.37,136.47,16370.0,135.7193,135.7789,135.471,135.5703,16370.0
2024-03-05 13:40:00,136.44,136.48,136.34,136.36,18040.0,135.5405,135.5802,135.4412,135.461,18040.0
2024-03-05 13:50:00,136.38,136.44,136.08,136.16,18681.0,135.4809,135.5405,135.1829,135.2623,18681.0
2024-03-05 14:00:00,136.18,136.37,136.05,136.31,15174.0,135.2822,135.471,135.1531,135.4113,15174.0
2024-03-05 14:10:00,136.31,136.5,136.3,136.42,16418.0,135.4113,135.6001,135.4014,135.5206,16418.0
2024-03-05 14:20:00,136.41,136.57,136.35,136.46,16935.0,135.5107,135.6696,135.4511,135.5604,16935.0
2024-03-05 14:30:00,136.43,136.51,136.3,136.47,14639.0,135.5306,135.61,135.4014,135.5703,14639.0
2024-03-05 14:40:00,136.51,136.63,136.46,136.49,16936.0,135.61,135.7292,135.5604,135.5902,16936.0
2024-03-05 14:50:00,136.5,136.73,136.5,136.63,18579.0,135.6001,135.8286,135.6001,135.7292,18579.0
2024-03-05 15:00:00,136.64,136.7,136.5,136.64,23565.0,135.7392,135.7988,135.6001,135.7392,23565.0
2024-03-05 15:10:00,136.62,136.67,136.41,136.43,30382.0,135.7193,135.769,135.5107,135.5306,30382.0
2024-03-05 15:20:00,136.43,136.46,136.21,136.24,45613.0,135.5306,135.5604,135.312,135.3418,45613.0
2024-03-05 15:30:00,136.23,136.35,136.18,136.22,35725.0,135.3319,135.4511,135.2822,135.3219,35725.0
2024-03-05 15:40:00,136.22,136.53,136.15,136.53,93098.0,135.3219,135.6299,135.2524,135.6299,93098.0
2024-03-05 15:50:00,136.51,136.55,136.25,136.28,207409.0,135.61,135.6498,135.3517,135.3815,207409.0
2024-03-06 09:30:00,137.14,137.47,136.29,136.63,51229.0,136.2359,136.5637,135.3915,135.7292,51229.0
2024-03-06 09:40:00,136.63,136.73,135.86,135.95,26488.0,135.7292,135.8286,134.9643,135.0537,26488.0
2024-03-06 09:50:00,135.98,136.28,135.81,136.14,17727.0,135.0835,135.3815,134.9146,135.2425,17727.0
2024-03-06 10:00:00,136.11,136.14,135.5,135.58,24205.0,135.2127,135.2425,134.6067,134.6862,24205.0
2024-03-06 10:10:00,135.59,135.59,135.31,135.32,13481.0,134.6961,134.6961,134.4179,134.4279,13481.0
2024-03-06 10:20:00,135.34,135.37,135.18,135.22,19719.0,134.4477,134.4775,134.2888,134.3285,19719.0
2024-03-06 10:30:00,135.19,135.28,135.0,135.1,19253.0,134.2987,134.3881,134.11,134.2093,19253.0
2024-03-06 10:40:00,135.11,135.34,135.0,135.34,14614.0,134.2193,134.4477,134.11,134.4477,14614.0
2024-03-06 10:50:00,135.32,135.47,135.3,135.41,22438.0,134.4279,134.5769,134.408,134.5173,22438.0
2024-03-06 11:00:00,135.41,135.54,135.33,135.4,18117.0,134.5173,134.6464,134.4378,134.5073,18117.0
2024-03-06 11:10:00,135.44,135.49,135.29,135.4,15561.0,134.5471,134.5968,134.3981,134.5073,15561.0
2024-03-06 11:20:00,135.39,135.82,135.38,135.77,16624.0,134.4974,134.9246,134.4875,134.8749,16624.0
2024-03-06 11:30:00,135.8,135.96,135.75,135.95,13897.0,134.9047,135.0637,134.855,135.0537,13897.0
2024-03-06 11:40:00,135.94,136.14,135.92,136.08,18243.0,135.0438,135.2425,135.0239,135.1829,18243.0
2024-03-06 11:50:00,136.07,136.21,136.07,136.17,9507.0,135.1729,135.312,135.1729,135.2723,9507.0
2024-03-06 12:00:00,136.16,136.49,136.16,136.45,11869.0,135.2623,135.5902,135.2623,135.5504,11869.0
2024-03-06 12:10:00,136.47,136.6,136.4,136.41,14311.0,135.5703,135.6994,135.5008,135.5107,14311.0
2024-03-06 12:20:00,136.44,136.5,136.43,136.46,9174.0,135.5405,135.6001,135.5306,135.5604,9174.0
2024-03-06 12:30:00,136.46,136.51,136.25,136.25,17556.0,135.5604,135.61,135.3517,135.3517,17556.0
2024-03-06 12:40:00,136.26,136.27,136.03,136.11,17342.0,135.3617,135.3716,135.1332,135.2127,17342.0
2024-03-06 12:50:00,136.14,136.16,135.9,135.96,9185.0,135.2425,135.2623,135.0041,135.0637,9185.0
2024-03-06 13:00:00,135.95,135.95,135.76,135.94,12884.0,135.0537,135.0537,134.865,135.0438,12884.0
2024-03-06 13:10:00,135.92,135.95,135.84,135.94,8985.0,135.0239,135.0537,134.9444,135.0438,8985.0
2024-03-06 13:20:00,135.96,136.13,135.95,136.11,8716.0,135.0637,135.2325,135.0537,135.2127,8716.0
2024-03-06 13:30:00,136.1,136.1,135.38,135.64,19160.0,135.2027,135.2027,134.4875,134.7458,19160.0
2024-03-06 13:40:00,135.65,135.75,135.28,135.3,8301.0,134.7557,134.855,134.3881,134.408,8301.0
2024-03-06 13:50:00,135.28,135.47,135.22,135.43,14997.0,134.3881,134.5769,134.3285,134.5371,14997.0
2024-03-06 14:00:00,135.41,135.5,135.28,135.4,10924.0,134.5173,134.6067,134.3881,134.5073,10924.0
2024-03-06 14:10:00,135.4,135.4,135.09,135.25,13866.0,134.5073,134.5073,134.1994,134.3583,13866.0
2024-03-06 14:20:00,135.23,135.39,135.21,135.37,15449.0,134.3385,134.4974,134.3186,134.4775,15449.0
2024-03-06 14:30:00,135.42,135.45,135.25,135.25,12855.0,134.5272,134.557,134.3583,134.3583,12855.0
2024-03-06 14:40:00,135.23,135.3,135.02,135.08,12219.0,134.3385,134.408,134.1299,134.1895,12219.0
2024-03-06 14:50:00,135.08,135.22,135.08,135.18,17391.0,134.1895,134.3285,134.1895,134.2888,17391.0
2024-03-06 15:00:00,135.18,135.18,134.91,135.09,15625.0,134.2888,134.2888,134.0206,134.1994,15625.0
2024-03-06 15:10:00,135.09,135.14,134.82,134.91,25547.0,134.1994,134.2491,133.9312,134.0206,25547.0
2024-03-06 15:20:00,134.92,134.92,134.57,134.84,40428.0,134.0305,134.0305,133.6828,133.951,40428.0
2024-03-06 15:30:00,134.85,135.1,134.82,135.1,36957.0,133.961,134.2093,133.9312,134.2093,36957.0
2024-03-06 15:40:00,135.1,135.55,135.09,135.55,46153.0,134.2093,134.6564,134.1994,134.6564,46153.0
2024-03-06 15:50:00,135.53,135.59,135.17,135.53,172785.0,134.6365,134.6961,134.2789,134.6365,172785.0
2024-03-07 09:30:00,135.94,136.79,135.94,136.52,86549.0,135.0438,135.8882,135.0438,135.62,86549.0
2024-03-07 09:40:00,136.57,136.61,136.1,136.18,20653.0,135.6696,135.7094,135.2027,135.2822,20653.0
2024-03-07 09:50:00,136.18,136.56,136.15,136.47,22582.0,135.2822,135.6597,135.2524,135.5703,22582.0
2024-03-07 10:00:00,136.42,136.47,135.96,136.0,38405.0,135.5206,135.5703,135.0637,135.1034,38405.0
2024-03-07 10:10:00,136.0,136.07,135.55,135.55,32224.0,135.1034,135.1729,134.6564,134.6564,32224.0
2024-03-07 10:20:00,135.53,135.63,135.27,135.32,27062.0,134.6365,134.7358,134.3782,134.4279,27062.0
2024-03-07 10:30:00,135.3,135.5,135.22,135.39,26118.0,134.408,134.6067,134.3285,134.4974,26118.0
2024-03-07 10:40:00,135.35,135.52,135.14,135.22,44199.0,134.4577,134.6266,134.2491,134.3285,44199.0
2024-03-07 10:50:00,135.21,135.21,134.68,134.81,52389.0,134.3186,134.3186,133.7921,133.9212,52389.0
2024-03-07 11:00:00,134.82,134.92,134.65,134.66,20175.0,133.9312,134.0305,133.7623,133.7722,20175.0
2024-03-07 11:10:00,134.67,134.75,134.51,134.72,30539.0,133.7822,133.8616,133.6232,133.8318,30539.0
2024-03-07 11:20:00,134.72,134.74,134.41,134.41,31343.0,133.8318,133.8517,133.5239,133.5239,31343.0
2024-03-07 11:30:00,134.35,134.55,134.3,134.45,36381.0,133.4643,133.663,133.4146,133.5636,36381.0
2024-03-07 11:40:00,134.46,134.73,134.41,134.48,48649.0,133.5735,133.8418,133.5239,133.5934,48649.0
2024-03-07 11:50:00,134.5,134.95,134.5,134.94,35921.0,133.6133,134.0603,133.6133,134.0504,35921.0
2024-03-07 12:00:00,134.93,134.99,134.84,134.84,27149.0,134.0404,134.1001,133.951,133.951,27149.0
2024-03-07 12:10:00,134.84,134.92,134.79,134.79,27961.0,133.951,134.0305,133.9014,133.9014,27961.0
2024-03-07 12:20:00,134.79,135.07,134.74,134.83,43866.0,133.9014,134.1795,133.8517,133.9411,43866.0
2024-03-07 12:30:00,134.86,135.14,134.82,135.14,30735.0,133.9709,134.2491,133.9312,134.2491,30735.0
2024-03-07 12:40:00,135.14,135.41,135.02,135.38,19505.0,134.2491,134.5173,134.1299,134.4875,19505.0
2024-03-07 12:50:00,135.39,135.42,135.25,135.36,33154.0,134.4974,134.5272,134.3583,134.4676,33154.0
2024-03-07 13:00:00,135.35,135.39,135.2,135.38,21152.0,134.4577,134.4974,134.3087,134.4875,21152.0
2024-03-07 13:10:00,135.39,135.43,135.33,135.39,17198.0,134.4974,134.5371,134.4378,134.4974,17198.0
2024-03-07 13:20:00,135.4,135.43,135.28,135.29,30175.0,134.5073,134.5371,134.3881,134.3981,30175.0
2024-03-07 13:30:00,135.3,135.53,135.29,135.45,21465.0,134.408,134.6365,134.3981,134.557,21465.0
2024-03-07 13:40:00,135.44,135.44,135.3,135.38,22509.0,134.5471,134.5471,134.408,134.4875,22509.0
2024-03-07 13:50:00,135.36,135.45,135.29,135.31,62316.0,134.4676,134.557,134.3981,134.4179,62316.0
2024-03-07 14:00:00,135.32,135.43,135.22,135.22,95046.0,134.4279,134.5371,134.3285,134.3285,95046.0
2024-03-07 14:10:00,135.23,135.26,135.12,135.22,28217.0,134.3385,134.3683,134.2292,134.3285,28217.0
2024-03-07 14:20:00,135.21,135.21,135.01,135.11,28912.0,134.3186,134.3186,134.1199,134.2193,28912.0
2024-03-07 14:30:00,135.12,135.12,134.99,135.04,27639.0,134.2292,134.2292,134.1001,134.1497,27639.0
2024-03-07 14:40:00,135.05,135.16,135.04,135.08,39175.0,134.1597,134.2689,134.1497,134.1895,39175.0
2024-03-07 14:50:00,135.07,135.23,135.04,135.12,21889.0,134.1795,134.3385,134.1497,134.2292,21889.0
2024-03-07 15:00:00,135.11,135.14,134.98,135.04,33209.0,134.2193,134.2491,134.0901,134.1497,33209.0
2024-03-07 15:10:00,135.04,135.15,135.03,135.15,23790.0,134.1497,134.259,134.1398,134.259,23790.0
2024-03-07 15:20:00,135.12,135.23,135.11,135.23,23518.0,134.2292,134.3385,134.2193,134.3385,23518.0
2024-03-07 15:30:00,135.23,135.38,135.22,135.38,26292.0,134.3385,134.4875,134.3285,134.4875,26292.0
2024-03-07 15:40:00,135.38,135.41,135.35,135.38,54662.0,134.4875,134.5173,134.4577,134.4875,54662.0
2024-03-07 15:50:00,135.37,135.45,135.19,135.38,156012.0,134.4775,134.557,134.2987,134.4875,156012.0
2024-03-08 09:30:00,135.63,135.88,134.84,134.88,34078.0,134.7358,134.9842,133.951,133.9908,34078.0
2024-03-08 09:40:00,134.91,135.33,134.79,135.27,30741.0,134.0206,134.4378,133.9014,134.3782,30741.0
2024-03-08 09:50:00,135.3,135.43,135.04,135.4,32519.0,134.408,134.5371,134.1497,134.5073,32519.0
2024-03-08 10:00:00,135.4,135.44,134.85,135.02,24745.0,134.5073,134.5471,133.961,134.1299,24745.0
2024-03-08 10:10:00,135.02,135.31,135.02,135.16,18529.0,134.1299,134.4179,134.1299,134.2689,18529.0
2024-03-08 10:20:00,135.19,135.29,135.11,135.2,17741.0,134.2987,134.3981,134.2193,134.3087,17741.0
2024-03-08 10:30:00,135.22,135.22,134.94,135.06,12365.0,134.3285,134.3285,134.0504,134.1696,12365.0
2024-03-08 10:40:00,135.02,135.2,134.96,135.03,24394.0,134.1299,134.3087,134.0702,134.1398,24394.0
2024-03-08 10:50:00,135.01,135.2,134.97,135.17,17439.0,134.1199,134.3087,134.0802,134.2789,17439.0
2024-03-08 11:00:00,135.17,135.23,134.85,134.97,18958.0,134.2789,134.3385,133.961,134.0802,18958.0
2024-03-08 11:10:00,134.97,135.21,134.81,135.07,11792.0,134.0802,134.3186,133.9212,134.1795,11792.0
2024-03-08 11:20:00,135.11,135.29,135.03,135.17,15061.0,134.2193,134.3981,134.1398,134.2789,15061.0
2024-03-08 11:30:00,135.19,135.34,135.02,135.23,26763.0,134.2987,134.4477,134.1299,134.3385,26763.0
2024-03-08 11:40:00,135.15,135.16,134.87,135.12,7348.0,134.259,134.2689,133.9808,134.2292,7348.0
2024-03-08 11:50:00,135.12,135.31,135.12,135.21,9694.0,134.2292,134.4179,134.2292,134.3186,9694.0
2024-03-08 12:00:00,135.2,135.39,135.2,135.32,11020.0,134.3087,134.4974,134.3087,134.4279,11020.0
2024-03-08 12:10:00,135.31,135.52,135.29,135.52,17778.0,134.4179,134.6266,134.3981,134.6266,17778.0
2024-03-08 12:20:00,135.53,135.81,135.52,135.6,11812.0,134.6365,134.9146,134.6266,134.706,11812.0
2024-03-08 12:30:00,135.6,135.66,135.48,135.58,7617.0,134.706,134.7656,134.5868,134.6862,7617.0
2024-03-08 12:40:00,135.65,135.68,135.49,135.56,3800.0,134.7557,134.7855,134.5968,134.6663,3800.0
2024-03-08 12:50:00,135.58,135.64,135.27,135.32,9343.0,134.6862,134.7458,134.3782,134.4279,9343.0
2024-03-08 13:00:00,135.34,135.37,135.05,135.25,11901.0,134.4477,134.4775,134.1597,134.3583,11901.0
2024-03-08 13:10:00,135.21,135.22,135.12,135.16,3985.0,134.3186,134.3285,134.2292,134.2689,3985.0
2024-03-08 13:20:00,135.19,135.19,134.57,134.71,35377.0,134.2987,134.2987,133.6828,133.8219,35377.0
2024-03-08 13:30:00,134.63,134.66,134.45,134.56,35816.0,133.7424,133.7722,133.5636,133.6729,35816.0
2024-03-08 13:40:00,134.51,134.56,134.37,134.52,10552.0,133.6232,133.6729,133.4841,133.6331,10552.0
2024-03-08 13:50:00,134.56,134.71,134.52,134.7,12098.0,133.6729,133.8219,133.6331,133.812,12098.0
2024-03-08 14:00:00,134.73,134.99,134.69,134.97,19805.0,133.8418,134.1001,133.802,134.0802,19805.0
2024-03-08 14:10:00,135.0,135.22,135.0,135.19,11858.0,134.11,134.3285,134.11,134.2987,11858.0
2024-03-08 14:20:00,135.24,135.36,135.13,135.31,15707.0,134.3484,134.4676,134.2391,134.4179,15707.0
2024-03-08 14:30:00,135.31,135.41,135.11,135.13,47208.0,134.4179,134.5173,134.2193,134.2391,47208.0
2024-03-08 14:40:00,135.14,135.45,135.11,135.45,13260.0,134.2491,134.557,134.2193,134.557,13260.0
2024-03-08 14:50:00,135.45,135.58,135.41,135.54,13116.0,134.557,134.6862,134.5173,134.6464,13116.0
2024-03-08 15:00:00,135.55,135.59,135.3,135.34,11123.0,134.6564,134.6961,134.408,134.4477,11123.0
2024-03-08 15:10:00,135.31,135.34,135.18,135.28,7592.0,134.4179,134.4477,134.2888,134.3881,7592.0
2024-03-08 15:20:00,135.26,135.32,135.06,135.07,10964.0,134.3683,134.4279,134.1696,134.1795,10964.0
2024-03-08 15:30:00,135.09,135.25,135.01,135.01,16740.0,134.1994,134.3583,134.1199,134.1199,16740.0
2024-03-08 15:40:00,135.02,135.18,135.01,135.11,22892.0,134.1299,134.2888,134.1199,134.2193,22892.0
2024-03-08 15:50:00,135.15,135.25,135.02,135.15,95626.0,134.259,134.3583,134.1299,134.259,95626.0
2024-03-11 09:30:00,134.94,136.42,134.73,135.97,51041.0,134.0504,135.5206,133.8418,135.0736,51041.0
2024-03-11 09:40:00,135.91,136.48,135.81,136.48,14771.0,135.014,135.5802,134.9146,135.5802,14771.0
2024-03-11 09:50:00,136.44,136.86,136.34,136.58,17519.0,135.5405,135.9577,135.4412,135.6796,17519.0
2024-03-11 10:00:00,136.54,136.54,136.16,136.41,26883.0,135.6398,135.6398,135.2623,135.5107,26883.0
2024-03-11 10:10:00,136.49,136.92,136.49,136.79,13282.0,135.5902,136.0173,135.5902,135.8882,13282.0
2024-03-11 10:20:00,136.75,136.91,136.7,136.84,10279.0,135.8484,136.0074,135.7988,135.9379,10279.0
2024-03-11 10:30:00,136.85,137.06,136.72,136.73,11118.0,135.9478,136.1564,135.8186,135.8286,11118.0
2024-03-11 10:40:00,136.69,137.1,136.66,137.02,10781.0,135.7888,136.1961,135.759,136.1167,10781.0
2024-03-11 10:50:00,137.02,137.33,137.02,137.22,16587.0,136.1167,136.4246,136.1167,136.3153,16587.0
2024-03-11 11:00:00,137.19,137.3,137.04,137.23,14764.0,136.2855,136.3948,136.1365,136.3253,14764.0
2024-03-11 11:10:00,137.24,137.24,136.93,136.97,17149.0,136.3352,136.3352,136.0273,136.067,17149.0
2024-03-11 11:20:00,136.94,136.98,136.86,136.89,11462.0,136.0372,136.0769,135.9577,135.9875,11462.0
2024-03-11 11:30:00,136.9,137.04,136.85,136.95,12191.0,135.9975,136.1365,135.9478,136.0471,12191.0
2024-03-11 11:40:00,137.05,137.25,137.03,137.21,11476.0,136.1465,136.3452,136.1266,136.3054,11476.0
2024-03-11 11:50:00,137.21,137.28,137.08,137.11,12430.0,136.3054,136.375,136.1763,136.2061,12430.0
2024-03-11 12:00:00,137.1,137.21,137.01,137.14,9461.0,136.1961,136.3054,136.1067,136.2359,9461.0
2024-03-11 12:10:00,137.16,137.32,137.12,137.32,8015.0,136.2557,136.4147,136.216,136.4147,8015.0
2024-03-11 12:20:00,137.33,137.44,137.17,137.17,8689.0,136.4246,136.5339,136.2657,136.2657,8689.0
2024-03-11 12:30:00,137.18,137.27,137.08,137.22,28355.0,136.2756,136.365,136.1763,136.3153,28355.0
2024-03-11 12:40:00,137.22,137.53,137.22,137.5,25600.0,136.3153,136.6233,136.3153,136.5935,25600.0
2024-03-11 12:50:00,137.5,137.79,137.5,137.71,9751.0,136.5935,136.8816,136.5935,136.8021,9751.0
2024-03-11 13:00:00,137.72,137.78,137.63,137.73,9571.0,136.8121,136.8717,136.7226,136.822,9571.0
2024-03-11 13:10:00,137.73,137.89,137.73,137.89,10390.0,136.822,136.9809,136.822,136.9809,10390.0
2024-03-11 13:20:00,137.88,137.88,137.71,137.75,7169.0,136.971,136.971,136.8021,136.8419,7169.0
2024-03-11 13:30:00,137.77,137.81,137.59,137.67,10967.0,136.8617,136.9015,136.6829,136.7624,10967.0
2024-03-11 13:40:00,137.68,137.68,137.51,137.52,10729.0,136.7723,136.7723,136.6034,136.6134,10729.0
2024-03-11 13:50:00,137.51,137.63,137.41,137.62,8070.0,136.6034,136.7226,136.5041,136.7127,8070.0
2024-03-11 14:00:00,137.63,137.64,137.28,137.3,21316.0,136.7226,136.7326,136.375,136.3948,21316.0
2024-03-11 14:10:00,137.25,137.29,137.06,137.07,20337.0,136.3452,136.3849,136.1564,136.1663,20337.0
2024-03-11 14:20:00,137.09,137.21,137.07,137.13,10516.0,136.1862,136.3054,136.1663,136.2259,10516.0
2024-03-11 14:30:00,137.15,137.22,137.07,137.13,12460.0,136.2458,136.3153,136.1663,136.2259,12460.0
2024-03-11 14:40:00,137.13,137.17,137.04,137.13,15055.0,136.2259,136.2657,136.1365,136.2259,15055.0
2024-03-11 14:50:00,137.13,137.27,137.03,137.19,19565.0,136.2259,136.365,136.1266,136.2855,19565.0
2024-03-11 15:00:00,137.16,137.32,137.12,137.31,17244.0,136.2557,136.4147,136.216,136.4048,17244.0
2024-03-11 15:10:00,137.3,137.33,136.99,137.01,12368.0,136.3948,136.4246,136.0869,136.1067,12368.0
2024-03-11 15:20:00,137.01,137.17,137.01,137.11,18687.0,136.1067,136.2657,136.1067,136.2061,18687.0
2024-03-11 15:30:00,137.09,137.21,137.06,137.21,25316.0,136.1862,136.3054,136.1564,136.3054,25316.0
2024-03-11 15:40:00,137.24,137.28,136.93,136.97,45018.0,136.3352,136.375,136.0273,136.067,45018.0
2024-03-11 15:50:00,137.0,137.0,136.56,136.74,157930.0,136.0968,136.0968,135.6597,135.8385,157930.0
2024-03-12 09:30:00,136.44,136.96,135.75,135.84,33831.0,135.5405,136.0571,134.855,134.9444,33831.0
2024-03-12 09:40:00,135.8,136.32,135.6,136.28,12827.0,134.9047,135.4213,134.706,135.3815,12827.0
2024-03-12 09:50:00,136.39,136.72,136.29,136.66,9602.0,135.4908,135.8186,135.3915,135.759,9602.0
2024-03-12 10:00:00,136.67,137.13,136.51,137.01,12280.0,135.769,136.2259,135.61,136.1067,12280.0
2024-03-12 10:10:00,137.0,137.1,136.86,137.09,6652.0,136.0968,136.1961,135.9577,136.1862,6652.0
2024-03-12 10:20:00,137.11,137.28,137.09,137.17,14025.0,136.2061,136.375,136.1862,136.2657,14025.0
2024-03-12 10:30:00,137.13,137.19,137.06,137.16,12020.0,136.2259,136.2855,136.1564,136.2557,12020.0
2024-03-12 10:40:00,137.18,137.22,136.83,137.0,12000.0,136.2756,136.3153,135.9279,136.0968,12000.0
2024-03-12 10:50:00,136.99,137.29,136.91,137.27,11049.0,136.0869,136.3849,136.0074,136.365,11049.0
2024-03-12 11:00:00,137.33,137.4,137.22,137.29,11339.0,136.4246,136.4942,136.3153,136.3849,11339.0
2024-03-12 11:10:00,137.28,137.32,136.95,137.12,24789.0,136.375,136.4147,136.0471,136.216,24789.0
2024-03-12 11:20:00,137.13,137.15,136.92,137.0,8353.0,136.2259,136.2458,136.0173,136.0968,8353.0
2024-03-12 11:30:00,136.96,136.96,136.71,136.77,8526.0,136.0571,136.0571,135.8087,135.8683,8526.0
2024-03-12 11:40:00,136.78,136.79,136.47,136.47,8965.0,135.8782,135.8882,135.5703,135.5703,8965.0
2024-03-12 11:50:00,136.44,136.6,136.4,136.47,9017.0,135.5405,135.6994,135.5008,135.5703,9017.0
2024-03-12 12:00:00,136.42,136.47,136.3,136.3,9087.0,135.5206,135.5703,135.4014,135.4014,9087.0
2024-03-12 12:10:00,136.33,136.34,136.07,136.11,17295.0,135.4312,135.4412,135.1729,135.2127,17295.0
2024-03-12 12:20:00,136.09,136.21,136.02,136.09,8403.0,135.1928,135.312,135.1233,135.1928,8403.0
2024-03-12 12:30:00,136.09,136.11,135.91,136.05,7311.0,135.1928,135.2127,135.014,135.1531,7311.0
2024-03-12 12:40:00,136.03,136.07,135.72,135.8,16109.0,135.1332,135.1729,134.8252,134.9047,16109.0
2024-03-12 12:50:00,135.76,135.94,135.76,135.94,13087.0,134.865,135.0438,134.865,135.0438,13087.0
2024-03-12 13:00:00,135.94,136.0,135.67,135.74,16815.0,135.0438,135.1034,134.7756,134.8451,16815.0
2024-03-12 13:10:00,135.71,136.03,135.71,136.03,8220.0,134.8153,135.1332,134.8153,135.1332,8220.0
2024-03-12 13:20:00,136.05,136.13,135.97,136.0,11973.0,135.1531,135.2325,135.0736,135.1034,11973.0
2024-03-12 13:30:00,136.01,136.12,135.95,136.12,7842.0,135.1133,135.2226,135.0537,135.2226,7842.0
2024-03-12 13:40:00,136.11,136.23,136.03,136.21,11471.0,135.2127,135.3319,135.1332,135.312,11471.0
2024-03-12 13:50:00,136.22,136.3,136.2,136.25,9456.0,135.3219,135.4014,135.3021,135.3517,9456.0
2024-03-12 14:00:00,136.26,136.26,136.15,136.19,6311.0,135.3617,135.3617,135.2524,135.2921,6311.0
2024-03-12 14:10:00,136.18,136.19,136.07,136.16,10890.0,135.2822,135.2921,135.1729,135.2623,10890.0
2024-03-12 14:20:00,136.22,136.43,136.22,136.43,6131.0,135.3219,135.5306,135.3219,135.5306,6131.0
2024-03-12 14:30:00,136.45,136.52,136.34,136.35,9448.0,135.5504,135.62,135.4412,135.4511,9448.0
2024-03-12 14:40:00,136.34,136.37,136.25,136.37,9881.0,135.4412,135.471,135.3517,135.471,9881.0
2024-03-12 14:50:00,136.38,136.52,136.37,136.52,7900.0,135.4809,135.62,135.471,135.62,7900.0
2024-03-12 15:00:00,136.48,136.48,136.34,136.43,10419.0,135.5802,135.5802,135.4412,135.5306,10419.0
2024-03-12 15:10:00,136.41,136.51,136.39,136.47,12610.0,135.5107,135.61,135.4908,135.5703,12610.0
2024-03-12 15:20:00,136.48,136.56,136.42,136.47,14956.0,135.5802,135.6597,135.5206,135.5703,14956.0
2024-03-12 15:30:00,136.45,136.49,136.34,136.41,19083.0,135.5504,135.5902,135.4412,135.5107,19083.0
2024-03-12 15:40:00,136.4,136.43,136.23,136.25,29410.0,135.5008,135.5306,135.3319,135.3517,29410.0
2024-03-12 15:50:00,136.24,136.29,135.95,136.01,177161.0,135.3418,135.3915,135.0537,135.1133,177161.0
2024-03-13 09:30:00,136.13,137.08,135.97,137.07,34295.0,135.2325,136.1763,135.0736,136.1663,34295.0
2024-03-13 09:40:00,137.02,137.41,136.84,137.18,12557.0,136.1167,136.5041,135.9379,136.2756,12557.0
2024-03-13 09:50:00,137.17,137.17,136.8,136.96,10945.0,136.2657,136.2657,135.8981,136.0571,10945.0
2024-03-13 10:00:00,136.93,136.93,136.7,136.92,8733.0,136.0273,136.0273,135.7988,136.0173,8733.0
2024-03-13 10:10:00,136.96,137.21,136.95,137.07,14502.0,136.0571,136.3054,136.0471,136.1663,14502.0
2024-03-13 10:20:00,137.09,137.18,136.96,137.0,10985.0,136.1862,136.2756,136.0571,136.0968,10985.0
2024-03-13 10:30:00,136.91,137.1,136.9,137.01,7469.0,136.0074,136.1961,135.9975,136.1067,7469.0
2024-03-13 10:40:00,137.02,137.17,136.94,136.99,19290.0,136.1167,136.2657,136.0372,136.0869,19290.0
2024-03-13 10:50:00,136.96,137.14,136.67,137.13,32026.0,136.0571,136.2359,135.769,136.2259,32026.0
2024-03-13 11:00:00,137.12,137.31,136.98,137.27,9355.0,136.216,136.4048,136.0769,136.365,9355.0
2024-03-13 11:10:00,137.26,137.37,137.25,137.35,4400.0,136.3551,136.4644,136.3452,136.4445,4400.0
2024-03-13 11:20:00,137.37,137.46,137.3,137.37,8100.0,136.4644,136.5538,136.3948,136.4644,8100.0
2024-03-13 11:30:00,137.36,137.37,137.14,137.17,5479.0,136.4544,136.4644,136.2359,136.2657,5479.0
2024-03-13 11:40:00,137.18,137.22,137.02,137.02,4447.0,136.2756,136.3153,136.1167,136.1167,4447.0
2024-03-13 11:50:00,137.02,137.08,136.96,137.01,10084.0,136.1167,136.1763,136.0571,136.1067,10084.0
2024-03-13 12:00:00,136.99,137.09,136.98,137.06,12258.0,136.0869,136.1862,136.0769,136.1564,12258.0
2024-03-13 12:10:00,137.06,137.19,137.06,137.19,5884.0,136.1564,136.2855,136.1564,136.2855,5884.0
2024-03-13 12:20:00,137.22,137.39,137.16,137.37,7612.0,136.3153,136.4842,136.2557,136.4644,7612.0
2024-03-13 12:30:00,137.39,137.42,137.28,137.35,10906.0,136.4842,136.514,136.375,136.4445,10906.0
2024-03-13 12:40:00,137.32,137.43,137.26,137.27,11885.0,136.4147,136.524,136.3551,136.365,11885.0
2024-03-13 12:50:00,137.28,137.51,137.28,137.36,22015.0,136.375,136.6034,136.375,136.4544,22015.0
2024-03-13 13:00:00,137.36,137.56,137.33,137.52,16009.0,136.4544,136.6531,136.4246,136.6134,16009.0
2024-03-13 13:10:00,137.53,137.62,137.49,137.52,6933.0,136.6233,136.7127,136.5836,136.6134,6933.0
2024-03-13 13:20:00,137.53,137.65,137.52,137.64,12311.0,136.6233,136.7425,136.6134,136.7326,12311.0
2024-03-13 13:30:00,137.64,137.69,137.47,137.64,16377.0,136.7326,136.7823,136.5637,136.7326,16377.0
2024-03-13 13:40:00,137.69,137.78,137.66,137.78,7520.0,136.7823,136.8717,136.7524,136.8717,7520.0
2024-03-13 13:50:00,137.8,137.84,137.77,137.78,7920.0,136.8915,136.9313,136.8617,136.8717,7920.0
2024-03-13 14:00:00,137.79,137.82,137.66,137.82,13371.0,136.8816,136.9114,136.7524,136.9114,13371.0
2024-03-13 14:10:00,137.83,137.96,137.8,137.95,14785.0,136.9213,137.0505,136.8915,137.0405,14785.0
2024-03-13 14:20:00,137.94,138.07,137.91,138.02,11949.0,137.0306,137.1597,137.0008,137.1101,11949.0
2024-03-13 14:30:00,138.04,138.04,137.94,137.95,12993.0,137.1299,137.1299,137.0306,137.0405,12993.0
2024-03-13 14:40:00,137.95,137.95,137.71,137.71,10526.0,137.0405,137.0405,136.8021,136.8021,10526.0
2024-03-13 14:50:00,137.72,137.73,137.59,137.61,11618.0,136.8121,136.822,136.6829,136.7028,11618.0
2024-03-13 15:00:00,137.61,137.66,137.56,137.57,15179.0,136.7028,136.7524,136.6531,136.663,15179.0
2024-03-13 15:10:00,137.56,137.57,137.32,137.34,10408.0,136.6531,136.663,136.4147,136.4346,10408.0
2024-03-13 15:20:00,137.34,137.41,136.94,137.06,24153.0,136.4346,136.5041,136.0372,136.1564,24153.0
2024-03-13 15:30:00,137.1,137.4,137.1,137.28,57684.0,136.1961,136.4942,136.1961,136.375,57684.0
2024-03-13 15:40:00,137.28,137.35,137.1,137.16,27194.0,136.375,136.4445,136.1961,136.2557,27194.0
2024-03-13 15:50:00,137.17,137.3,136.68,136.99,227899.0,136.2657,136.3948,135.7789,136.0869,227899.0
2024-03-14 09:30:00,137.16,137.16,135.58,135.83,38059.0,136.2557,136.2557,134.6862,134.9345,38059.0
2024-03-14 09:40:00,135.89,136.07,135.08,135.1,23669.0,134.9941,135.1729,134.1895,134.2093,23669.0
2024-03-14 09:50:00,135.07,135.07,134.56,134.65,18999.0,134.1795,134.1795,133.6729,133.7623,18999.0
2024-03-14 10:00:00,134.62,134.66,134.31,134.48,14452.0,133.7325,133.7722,133.4245,133.5934,14452.0
2024-03-14 10:10:00,134.44,134.78,134.4,134.69,10274.0,133.5537,133.8914,133.5139,133.802,10274.0
2024-03-14 10:20:00,134.63,134.77,134.34,134.73,13360.0,133.7424,133.8815,133.4543,133.8418,13360.0
2024-03-14 10:30:00,134.74,134.9,134.66,134.78,8008.0,133.8517,134.0106,133.7722,133.8914,8008.0
2024-03-14 10:40:00,134.78,134.78,134.35,134.39,15628.0,133.8914,133.8914,133.4643,133.504,15628.0
2024-03-14 10:50:00,134.41,134.53,134.24,134.35,10181.0,133.5239,133.6431,133.355,133.4643,10181.0
2024-03-14 11:00:00,134.34,134.64,134.3,134.4,9481.0,133.4543,133.7524,133.4146,133.5139,9481.0
2024-03-14 11:10:00,134.42,134.7,134.42,134.62,13529.0,133.5338,133.812,133.5338,133.7325,13529.0
2024-03-14 11:20:00,134.56,134.64,134.47,134.56,11838.0,133.6729,133.7524,133.5835,133.6729,11838.0
2024-03-14 11:30:00,134.59,134.86,134.51,134.73,10426.0,133.7027,133.9709,133.6232,133.8418,10426.0
2024-03-14 11:40:00,134.75,134.92,134.75,134.77,6585.0,133.8616,134.0305,133.8616,133.8815,6585.0
2024-03-14 11:50:00,134.78,135.05,134.75,135.01,6669.0,133.8914,134.1597,133.8616,134.1199,6669.0
2024-03-14 12:00:00,135.03,135.04,134.68,134.72,5622.0,134.1398,134.1497,133.7921,133.8318,5622.0
2024-03-14 12:10:00,134.69,134.74,134.58,134.59,7405.0,133.802,133.8517,133.6928,133.7027,7405.0
2024-03-14 12:20:00,134.58,134.79,134.57,134.65,6237.0,133.6928,133.9014,133.6828,133.7623,6237.0
2024-03-14 12:30:00,134.67,134.84,134.67,134.74,5767.0,133.7822,133.951,133.7822,133.8517,5767.0
2024-03-14 12:40:00,134.74,134.8,134.56,134.6,9648.0,133.8517,133.9113,133.6729,133.7126,9648.0
2024-03-14 12:50:00,134.56,134.56,134.35,134.45,5488.0,133.6729,133.6729,133.4643,133.5636,5488.0
2024-03-14 13:00:00,134.4,134.4,134.22,134.24,5673.0,133.5139,133.5139,133.3351,133.355,5673.0
2024-03-14 13:10:00,134.22,134.35,134.18,134.18,6525.0,133.3351,133.4643,133.2954,133.2954,6525.0
2024-03-14 13:20:00,134.2,134.47,134.18,134.35,6531.0,133.3153,133.5835,133.2954,133.4643,6531.0
2024-03-14 13:30:00,134.28,134.58,134.28,134.47,8083.0,133.3947,133.6928,133.3947,133.5835,8083.0
2024-03-14 13:40:00,134.39,134.46,134.33,134.46,5062.0,133.504,133.5735,133.4444,133.5735,5062.0
2024-03-14 13:50:00,134.46,134.61,134.43,134.61,6933.0,133.5735,133.7226,133.5437,133.7226,6933.0
2024-03-14 14:00:00,134.63,135.12,134.62,135.12,21035.0,133.7424,134.2292,133.7325,134.2292,21035.0
2024-03-14 14:10:00,135.12,135.22,135.05,135.19,14029.0,134.2292,134.3285,134.1597,134.2987,14029.0
2024-03-14 14:20:00,135.17,135.37,135.14,135.22,9786.0,134.2789,134.4775,134.2491,134.3285,9786.0
2024-03-14 14:30:00,135.19,135.2,134.97,135.03,8562.0,134.2987,134.3087,134.0802,134.1398,8562.0
2024-03-14 14:40:00,135.03,135.11,134.92,135.05,11356.0,134.1398,134.2193,134.0305,134.1597,11356.0
2024-03-14 14:50:00,135.05,135.1,134.95,134.97,8206.0,134.1597,134.2093,134.0603,134.0802,8206.0
2024-03-14 15:00:00,134.92,134.95,134.72,134.72,9013.0,134.0305,134.0603,133.8318,133.8318,9013.0
2024-03-14 15:10:00,134.74,134.87,134.69,134.77,11252.0,133.8517,133.9808,133.802,133.8815,11252.0
2024-03-14 15:20:00,134.78,134.92,134.77,134.84,17464.0,133.8914,134.0305,133.8815,133.951,17464.0
2024-03-14 15:30:00,134.84,134.88,134.66,134.86,14987.0,133.951,133.9908,133.7722,133.9709,14987.0
2024-03-14 15:40:00,134.88,135.09,134.74,135.02,30166.0,133.9908,134.1994,133.8517,134.1299,30166.0
2024-03-14 15:50:00,135.03,135.22,134.91,135.04,140765.0,134.1398,134.3285,134.0206,134.1497,140765.0
2024-03-15 09:30:00,134.72,135.45,134.45,135.28,431851.0,133.8318,134.557,133.5636,134.3881,431851.0
2024-03-15 09:40:00,135.28,135.45,134.6,134.72,16318.0,134.3881,134.557,133.7126,133.8318,16318.0
2024-03-15 09:50:00,134.8,134.98,134.6,134.78,10493.0,133.9113,134.0901,133.7126,133.8914,10493.0
2024-03-15 10:00:00,134.76,134.99,134.58,134.88,18629.0,133.8716,134.1001,133.6928,133.9908,18629.0
2024-03-15 10:10:00,134.86,134.94,134.55,134.59,13318.0,133.9709,134.0504,133.663,133.7027,13318.0
2024-03-15 10:20:00,134.63,134.63,134.23,134.39,12723.0,133.7424,133.7424,133.3451,133.504,12723.0
2024-03-15 10:30:00,134.36,134.36,134.09,134.16,12407.0,133.4742,133.4742,133.206,133.2755,12407.0
2024-03-15 10:40:00,134.18,134.32,134.16,134.31,14314.0,133.2954,133.4345,133.2755,133.4245,14314.0
2024-03-15 10:50:00,134.28,134.3,134.08,134.16,11418.0,133.3947,133.4146,133.196,133.2755,11418.0
2024-03-15 11:00:00,134.18,134.24,134.03,134.13,14140.0,133.2954,133.355,133.1464,133.2457,14140.0
2024-03-15 11:10:00,134.12,134.12,133.92,133.93,8077.0,133.2358,133.2358,133.0371,133.047,8077.0
2024-03-15 11:20:00,133.94,134.15,133.89,134.13,10663.0,133.057,133.2656,133.0073,133.2457,10663.0
2024-03-15 11:30:00,134.13,134.15,133.98,134.02,8201.0,133.2457,133.2656,133.0967,133.1364,8201.0
2024-03-15 11:40:00,134.02,134.17,133.96,134.06,13916.0,133.1364,133.2855,133.0768,133.1762,13916.0
2024-03-15 11:50:00,134.12,134.14,133.85,133.9,11213.0,133.2358,133.2557,132.9676,133.0172,11213.0
2024-03-15 12:00:00,133.86,133.86,133.68,133.79,14037.0,132.9775,132.9775,132.7987,132.908,14037.0
2024-03-15 12:10:00,133.8,134.03,133.8,134.01,8698.0,132.9179,133.1464,132.9179,133.1265,8698.0
2024-03-15 12:20:00,134.0,134.09,133.94,133.96,15277.0,133.1166,133.206,133.057,133.0768,15277.0
2024-03-15 12:30:00,133.96,134.13,133.95,134.07,5998.0,133.0768,133.2457,133.0669,133.1861,5998.0
2024-03-15 12:40:00,134.08,134.17,134.01,134.15,7542.0,133.196,133.2855,133.1265,133.2656,7542.0
2024-03-15 12:50:00,134.14,134.14,133.98,133.98,10663.0,133.2557,133.2557,133.0967,133.0967,10663.0
2024-03-15 13:00:00,133.97,134.35,133.97,134.35,6703.0,133.0868,133.4643,133.0868,133.4643,6703.0
2024-03-15 13:10:00,134.35,134.49,134.34,134.46,6239.0,133.4643,133.6033,133.4543,133.5735,6239.0
2024-03-15 13:20:00,134.47,134.57,134.46,134.47,6602.0,133.5835,133.6828,133.5735,133.5835,6602.0
2024-03-15 13:30:00,134.45,134.6,134.36,134.59,21510.0,133.5636,133.7126,133.4742,133.7027,21510.0
2024-03-15 13:40:00,134.61,134.79,134.61,134.64,10070.0,133.7226,133.9014,133.7226,133.7524,10070.0
2024-03-15 13:50:00,134.59,134.61,134.44,134.59,15632.0,133.7027,133.7226,133.5537,133.7027,15632.0
2024-03-15 14:00:00,134.59,134.63,134.32,134.37,8558.0,133.7027,133.7424,133.4345,133.4841,8558.0
2024-03-15 14:10:00,134.4,134.43,134.36,134.41,6591.0,133.5139,133.5437,133.4742,133.5239,6591.0
2024-03-15 14:20:00,134.4,134.48,134.35,134.45,9204.0,133.5139,133.5934,133.4643,133.5636,9204.0
2024-03-15 14:30:00,134.46,134.66,134.45,134.66,7682.0,133.5735,133.7722,133.5636,133.7722,7682.0
2024-03-15 14:40:00,134.66,134.69,134.58,134.61,6669.0,133.7722,133.802,133.6928,133.7226,6669.0
2024-03-15 14:50:00,134.61,134.78,134.58,134.73,9710.0,133.7226,133.8914,133.6928,133.8418,9710.0
2024-03-15 15:00:00,134.71,134.77,134.59,134.59,8530.0,133.8219,133.8815,133.7027,133.7027,8530.0
2024-03-15 15:10:00,134.59,134.66,134.36,134.4,12045.0,133.7027,133.7722,133.4742,133.5139,12045.0
2024-03-15 15:20:00,134.42,134.43,134.23,134.28,20552.0,133.5338,133.5437,133.3451,133.3947,20552.0
2024-03-15 15:30:00,134.28,134.37,134.14,134.14,23043.0,133.3947,133.4841,133.2557,133.2557,23043.0
2024-03-15 15:40:00,134.14,134.24,134.05,134.2,25352.0,133.2557,133.355,133.1662,133.3153,25352.0
2024-03-15 15:50:00,134.19,134.56,134.07,134.2,137392.0,133.3053,133.6729,133.1861,133.3153,137392.0
2024-03-18 09:30:00,134.15,134.92,133.33,133.41,49777.0,133.2656,134.0305,132.451,132.5305,49777.0
2024-03-18 09:40:00,133.35,133.48,133.01,133.41,32040.0,132.4709,132.6,132.1331,132.5305,32040.0
2024-03-18 09:50:00,133.46,133.88,133.42,133.62,32722.0,132.5801,132.9974,132.5404,132.7391,32722.0
2024-03-18 10:00:00,133.58,133.67,133.48,133.61,23840.0,132.6993,132.7888,132.6,132.7291,23840.0
2024-03-18 10:10:00,133.58,133.81,133.57,133.64,23591.0,132.6993,132.9278,132.6894,132.759,23591.0
2024-03-18 10:20:00,133.65,133.73,133.28,133.5,50098.0,132.7689,132.8484,132.4013,132.6199,50098.0
2024-03-18 10:30:00,133.54,133.92,133.48,133.92,38954.0,132.6596,133.0371,132.6,133.0371,38954.0
2024-03-18 10:40:00,133.95,134.14,133.81,133.85,17610.0,133.0669,133.2557,132.9278,132.9676,17610.0
2024-03-18 10:50:00,133.88,133.88,133.44,133.47,19021.0,132.9974,132.9974,132.5603,132.5901,19021.0
2024-03-18 11:00:00,133.43,133.48,133.26,133.44,28628.0,132.5503,132.6,132.3815,132.5603,28628.0
2024-03-18 11:10:00,133.41,133.48,133.16,133.16,17043.0,132.5305,132.6,132.2821,132.2821,17043.0
2024-03-18 11:20:00,133.16,133.22,132.94,133.04,27133.0,132.2821,132.3417,132.0636,132.1629,27133.0
2024-03-18 11:30:00,133.05,133.09,132.92,133.06,20341.0,132.1728,132.2126,132.0437,132.1828,20341.0
2024-03-18 11:40:00,133.06,133.29,133.0,133.29,14936.0,132.1828,132.4113,132.1232,132.4113,14936.0
2024-03-18 11:50:00,133.3,133.32,133.14,133.19,17842.0,132.4212,132.4411,132.2622,132.3119,17842.0
2024-03-18 12:00:00,133.16,133.16,132.98,133.02,11738.0,132.2821,132.2821,132.1033,132.143,11738.0
2024-03-18 12:10:00,133.0,133.51,133.0,133.47,9498.0,132.1232,132.6298,132.1232,132.5901,9498.0
2024-03-18 12:20:00,133.46,133.57,133.27,133.43,16128.0,132.5801,132.6894,132.3914,132.5503,16128.0
2024-03-18 12:30:00,133.43,133.55,133.26,133.34,18217.0,132.5503,132.6695,132.3815,132.4609,18217.0
2024-03-18 12:40:00,133.37,133.52,133.37,133.42,13803.0,132.4907,132.6397,132.4907,132.5404,13803.0
2024-03-18 12:50:00,133.42,133.42,133.09,133.09,15600.0,132.5404,132.5404,132.2126,132.2126,15600.0
2024-03-18 13:00:00,133.09,133.19,133.07,133.18,15482.0,132.2126,132.3119,132.1927,132.302,15482.0
2024-03-18 13:10:00,133.17,133.33,133.15,133.22,14430.0,132.292,132.451,132.2722,132.3417,14430.0
2024-03-18 13:20:00,133.21,133.5,133.21,133.39,11517.0,132.3318,132.6199,132.3318,132.5106,11517.0
2024-03-18 13:30:00,133.4,133.46,133.32,133.34,12292.0,132.5205,132.5801,132.4411,132.4609,12292.0
2024-03-18 13:40:00,133.34,133.34,133.0,133.04,19485.0,132.4609,132.4609,132.1232,132.1629,19485.0
2024-03-18 13:50:00,133.03,133.16,132.99,133.16,19765.0,132.153,132.2821,132.1132,132.2821,19765.0
2024-03-18 14:00:00,133.14,133.19,133.08,133.09,18058.0,132.2622,132.3119,132.2026,132.2126,18058.0
2024-03-18 14:10:00,133.06,133.22,133.06,133.21,13037.0,132.1828,132.3417,132.1828,132.3318,13037.0
2024-03-18 14:20:00,133.21,133.29,133.18,133.26,22628.0,132.3318,132.4113,132.302,132.3815,22628.0
2024-03-18 14:30:00,133.28,133.3,133.11,133.28,21993.0,132.4013,132.4212,132.2324,132.4013,21993.0
2024-03-18 14:40:00,133.28,133.33,133.07,133.19,15956.0,132.4013,132.451,132.1927,132.3119,15956.0
2024-03-18 14:50:00,133.19,133.26,133.14,133.2,16779.0,132.3119,132.3815,132.2622,132.3219,16779.0
2024-03-18 15:00:00,133.21,133.25,133.13,133.14,20333.0,132.3318,132.3715,132.2523,132.2622,20333.0
2024-03-18 15:10:00,133.13,133.17,133.04,133.06,19283.0,132.2523,132.292,132.1629,132.1828,19283.0
2024-03-18 15:20:00,133.05,133.08,132.86,132.94,29571.0,132.1728,132.2026,131.9841,132.0636,29571.0
2024-03-18 15:30:00,132.94,133.02,132.76,132.92,54028.0,132.0636,132.143,131.8848,132.0437,54028.0
2024-03-18 15:40:00,132.93,133.18,132.93,132.98,59563.0,132.0536,132.302,132.0536,132.1033,59563.0
2024-03-18 15:50:00,132.96,133.06,132.24,132.46,291427.0,132.0834,132.1828,131.3682,131.5867,291427.0
2024-03-19 09:30:00,131.67,131.81,131.0,131.38,78320.0,130.8019,130.941,130.1364,130.5139,78320.0
2024-03-19 09:40:00,131.37,132.35,131.26,132.3,60349.0,130.5039,131.4775,130.3946,131.4278,60349.0
2024-03-19 09:50:00,132.34,132.39,132.07,132.14,24579.0,131.4675,131.5172,131.1993,131.2688,24579.0
2024-03-19 10:00:00,132.12,132.23,131.94,132.01,15674.0,131.249,131.3582,131.0702,131.1397,15674.0
2024-03-19 10:10:00,132.09,132.36,132.03,132.25,10474.0,131.2192,131.4874,131.1596,131.3781,10474.0
2024-03-19 10:20:00,132.25,132.57,132.19,132.54,21571.0,131.3781,131.696,131.3185,131.6662,21571.0
2024-03-19 10:30:00,132.54,132.62,132.36,132.62,22069.0,131.6662,131.7457,131.4874,131.7457,22069.0
2024-03-19 10:40:00,132.57,132.64,132.46,132.57,11466.0,131.696,131.7655,131.5867,131.696,11466.0
2024-03-19 10:50:00,132.6,132.83,132.59,132.72,11890.0,131.7258,131.9543,131.7159,131.845,11890.0
2024-03-19 11:00:00,132.71,132.95,132.67,132.89,6034.0,131.8351,132.0735,131.7953,132.0139,6034.0
2024-03-19 11:10:00,132.89,132.95,132.79,132.8,4599.0,132.0139,132.0735,131.9146,131.9245,4599.0
2024-03-19 11:20:00,132.8,132.82,132.64,132.74,30077.0,131.9245,131.9444,131.7655,131.8649,30077.0
2024-03-19 11:30:00,132.74,133.14,132.71,133.11,41118.0,131.8649,132.2622,131.8351,132.2324,41118.0
2024-03-19 11:40:00,133.08,133.12,132.97,133.03,15296.0,132.2026,132.2424,132.0934,132.153,15296.0
2024-03-19 11:50:00,133.0,133.07,132.89,133.04,17035.0,132.1232,132.1927,132.0139,132.1629,17035.0
2024-03-19 12:00:00,133.06,133.07,133.0,133.0,6944.0,132.1828,132.1927,132.1232,132.1232,6944.0
2024-03-19 12:10:00,133.0,133.15,133.0,133.14,10448.0,132.1232,132.2722,132.1232,132.2622,10448.0
2024-03-19 12:20:00,133.12,133.12,133.04,133.07,8207.0,132.2424,132.2424,132.1629,132.1927,8207.0
2024-03-19 12:30:00,133.07,133.21,133.05,133.14,8961.0,132.1927,132.3318,132.1728,132.2622,8961.0
2024-03-19 12:40:00,133.14,133.25,133.11,133.18,8542.0,132.2622,132.3715,132.2324,132.302,8542.0
2024-03-19 12:50:00,133.19,133.23,133.08,133.16,6446.0,132.3119,132.3517,132.2026,132.2821,6446.0
2024-03-19 13:00:00,133.17,133.29,133.1,133.19,9712.0,132.292,132.4113,132.2225,132.3119,9712.0
2024-03-19 13:10:00,133.16,133.16,132.98,133.1,10240.0,132.2821,132.2821,132.1033,132.2225,10240.0
2024-03-19 13:20:00,133.09,133.09,133.0,133.05,6938.0,132.2126,132.2126,132.1232,132.1728,6938.0
2024-03-19 13:30:00,133.06,133.11,132.98,133.07,13739.0,132.1828,132.2324,132.1033,132.1927,13739.0
2024-03-19 13:40:00,133.07,133.1,133.0,133.02,7468.0,132.1927,132.2225,132.1232,132.143,7468.0
2024-03-19 13:50:00,133.02,133.08,132.99,133.04,9295.0,132.143,132.2026,132.1132,132.1629,9295.0
2024-03-19 14:00:00,133.04,133.1,132.98,133.08,32713.0,132.1629,132.2225,132.1033,132.2026,32713.0
2024-03-19 14:10:00,133.08,133.13,132.96,133.05,15862.0,132.2026,132.2523,132.0834,132.1728,15862.0
2024-03-19 14:20:00,133.09,133.22,133.08,133.19,7809.0,132.2126,132.3417,132.2026,132.3119,7809.0
2024-03-19 14:30:00,133.22,133.25,133.16,133.2,7116.0,132.3417,132.3715,132.2821,132.3219,7116.0
2024-03-19 14:40:00,133.2,133.25,133.16,133.2,10401.0,132.3219,132.3715,132.2821,132.3219,10401.0
2024-03-19 14:50:00,133.19,133.26,133.12,133.13,14733.0,132.3119,132.3815,132.2424,132.2523,14733.0
2024-03-19 15:00:00,133.11,133.12,132.98,133.0,19525.0,132.2324,132.2424,132.1033,132.1232,19525.0
2024-03-19 15:10:00,133.03,133.05,132.97,133.02,18406.0,132.153,132.1728,132.0934,132.143,18406.0
2024-03-19 15:20:00,133.0,133.03,132.85,132.92,27097.0,132.1232,132.153,131.9742,132.0437,27097.0
2024-03-19 15:30:00,132.92,133.03,132.9,133.0,37428.0,132.0437,132.153,132.0238,132.1232,37428.0
2024-03-19 15:40:00,132.98,133.05,132.98,132.99,34245.0,132.1033,132.1728,132.1033,132.1132,34245.0
2024-03-19 15:50:00,133.0,133.14,132.82,132.93,135821.0,132.1232,132.2622,131.9444,132.0536,135821.0
2024-03-20 09:30:00,133.36,133.8,132.94,133.61,57210.0,132.4808,132.9179,132.0636,132.7291,57210.0
2024-03-20 09:40:00,133.71,133.88,133.33,133.43,33944.0,132.8285,132.9974,132.451,132.5503,33944.0
2024-03-20 09:50:00,133.38,133.41,132.9,133.04,23118.0,132.5007,132.5305,132.0238,132.1629,23118.0
2024-03-20 10:00:00,132.97,133.08,132.75,133.08,10946.0,132.0934,132.2026,131.8748,132.2026,10946.0
2024-03-20 10:10:00,133.11,133.43,133.01,133.42,20115.0,132.2324,132.5503,132.1331,132.5404,20115.0
2024-03-20 10:20:00,133.4,133.43,132.96,133.25,72459.0,132.5205,132.5503,132.0834,132.3715,72459.0
2024-03-20 10:30:00,133.22,133.22,132.91,132.91,21022.0,132.3417,132.3417,132.0338,132.0338,21022.0
2024-03-20 10:40:00,132.91,133.09,132.91,133.0,16977.0,132.0338,132.2126,132.0338,132.1232,16977.0
2024-03-20 10:50:00,133.02,133.05,132.87,132.93,18665.0,132.143,132.1728,131.994,132.0536,18665.0
2024-03-20 11:00:00,132.89,132.91,132.68,132.76,34255.0,132.0139,132.0338,131.8053,131.8848,34255.0
2024-03-20 11:10:00,132.81,132.86,132.65,132.7,16521.0,131.9344,131.9841,131.7755,131.8251,16521.0
2024-03-20 11:20:00,132.72,132.82,132.58,132.65,22633.0,131.845,131.9444,131.7059,131.7755,22633.0
2024-03-20 11:30:00,132.63,132.67,132.41,132.54,40241.0,131.7556,131.7953,131.5371,131.6662,40241.0
2024-03-20 11:40:00,132.55,132.86,132.53,132.77,35813.0,131.6761,131.9841,131.6563,131.8947,35813.0
2024-03-20 11:50:00,132.77,132.96,132.77,132.81,18747.0,131.8947,132.0834,131.8947,131.9344,18747.0
2024-03-20 12:00:00,132.77,132.84,132.67,132.67,124272.0,131.8947,131.9642,131.7953,131.7953,124272.0
2024-03-20 12:10:00,132.65,132.97,132.64,132.88,17140.0,131.7755,132.0934,131.7655,132.004,17140.0
2024-03-20 12:20:00,132.86,132.9,132.58,132.59,13418.0,131.9841,132.0238,131.7059,131.7159,13418.0
2024-03-20 12:30:00,132.62,132.68,132.15,132.15,16899.0,131.7457,131.8053,131.2788,131.2788,16899.0
2024-03-20 12:40:00,132.16,132.42,132.14,132.22,18237.0,131.2887,131.547,131.2688,131.3483,18237.0
2024-03-20 12:50:00,132.2,132.3,132.16,132.2,11366.0,131.3284,131.4278,131.2887,131.3284,11366.0
2024-03-20 13:00:00,132.2,132.2,131.53,131.58,19145.0,131.3284,131.3284,130.6629,130.7125,19145.0
2024-03-20 13:10:00,131.6,131.81,131.59,131.8,20132.0,130.7324,130.941,130.7225,130.9311,20132.0
2024-03-20 13:20:00,131.81,131.83,131.55,131.69,16219.0,130.941,130.9609,130.6827,130.8218,16219.0
2024-03-20 13:30:00,131.65,131.78,131.43,131.48,19404.0,130.7821,130.9112,130.5635,130.6132,19404.0
2024-03-20 13:40:00,131.47,131.52,131.29,131.39,23407.0,130.6033,130.6529,130.4244,130.5238,23407.0
2024-03-20 13:50:00,131.4,131.55,131.27,131.5,17591.0,130.5337,130.6827,130.4046,130.6331,17591.0
2024-03-20 14:00:00,131.53,132.31,131.51,131.79,27715.0,130.6629,131.4377,130.643,130.9211,27715.0
2024-03-20 14:10:00,131.9,132.17,131.71,131.77,18181.0,131.0304,131.2986,130.8417,130.9013,18181.0
2024-03-20 14:20:00,131.77,132.1,131.65,132.09,43421.0,130.9013,131.2291,130.7821,131.2192,43421.0
2024-03-20 14:30:00,132.1,132.38,131.96,132.33,20516.0,131.2291,131.5073,131.09,131.4576,20516.0
2024-03-20 14:40:00,132.33,132.97,132.2,132.87,15867.0,131.4576,132.0934,131.3284,131.994,15867.0
2024-03-20 14:50:00,132.86,132.93,132.52,132.62,31521.0,131.9841,132.0536,131.6463,131.7457,31521.0
2024-03-20 15:00:00,132.56,132.74,132.31,132.31,31123.0,131.6861,131.8649,131.4377,131.4377,31123.0
2024-03-20 15:10:00,132.33,132.47,132.08,132.37,37675.0,131.4576,131.5967,131.2092,131.4973,37675.0
2024-03-20 15:20:00,132.41,132.89,132.33,132.86,210038.0,131.5371,132.0139,131.4576,131.9841,210038.0
2024-03-20 15:30:00,132.83,133.04,132.58,132.6,49326.0,131.9543,132.1629,131.7059,131.7258,49326.0
2024-03-20 15:40:00,132.64,132.65,132.43,132.56,45672.0,131.7655,131.7755,131.5569,131.6861,45672.0
2024-03-20 15:50:00,132.58,132.62,131.92,132.36,257905.0,131.7059,131.7457,131.0503,131.4874,257905.0
2024-03-21 09:30:00,132.5,132.87,131.83,132.56,59963.0,131.6265,131.994,130.9609,131.6861,59963.0
2024-03-21 09:40:00,132.47,133.18,132.26,133.14,16012.0,131.5967,132.302,131.388,132.2622,16012.0
2024-03-21 09:50:00,133.2,133.26,132.81,132.96,14268.0,132.3219,132.3815,131.9344,132.0834,14268.0
2024-03-21 10:00:00,132.92,133.42,132.74,133.41,14725.0,132.0437,132.5404,131.8649,132.5305,14725.0
2024-03-21 10:10:00,133.39,133.57,133.26,133.37,12721.0,132.5106,132.6894,132.3815,132.4907,12721.0
2024-03-21 10:20:00,133.32,133.54,133.22,133.43,9648.0,132.4411,132.6596,132.3417,132.5503,9648.0
2024-03-21 10:30:00,133.45,133.68,133.39,133.67,14357.0,132.5702,132.7987,132.5106,132.7888,14357.0
2024-03-21 10:40:00,133.71,133.74,133.59,133.72,11523.0,132.8285,132.8583,132.7093,132.8384,11523.0
2024-03-21 10:50:00,133.71,133.84,133.63,133.7,15495.0,132.8285,132.9576,132.749,132.8186,15495.0
2024-03-21 11:00:00,133.68,133.76,133.61,133.69,10285.0,132.7987,132.8782,132.7291,132.8086,10285.0
2024-03-21 11:10:00,133.67,133.81,133.62,133.69,9376.0,132.7888,132.9278,132.7391,132.8086,9376.0
2024-03-21 11:20:00,133.68,133.68,133.4,133.49,9686.0,132.7987,132.7987,132.5205,132.6099,9686.0
2024-03-21 11:30:00,133.52,133.71,133.52,133.63,11576.0,132.6397,132.8285,132.6397,132.749,11576.0
2024-03-21 11:40:00,133.62,133.81,133.53,133.79,9874.0,132.7391,132.9278,132.6497,132.908,9874.0
2024-03-21 11:50:00,133.79,134.08,133.73,134.05,15449.0,132.908,133.196,132.8484,133.1662,15449.0
2024-03-21 12:00:00,134.02,134.05,133.77,133.94,8059.0,133.1364,133.1662,132.8881,133.057,8059.0
2024-03-21 12:10:00,133.94,133.98,133.82,133.86,10096.0,133.057,133.0967,132.9378,132.9775,10096.0
2024-03-21 12:20:00,133.85,133.97,133.84,133.96,7366.0,132.9676,133.0868,132.9576,133.0768,7366.0
2024-03-21 12:30:00,133.94,133.98,133.89,133.95,9848.0,133.057,133.0967,133.0073,133.0669,9848.0
2024-03-21 12:40:00,133.94,134.13,133.93,134.09,9111.0,133.057,133.2457,133.047,133.206,9111.0
2024-03-21 12:50:00,134.09,134.22,133.92,133.96,16737.0,133.206,133.3351,133.0371,133.0768,16737.0
2024-03-21 13:00:00,133.94,133.98,133.82,133.94,8339.0,133.057,133.0967,132.9378,133.057,8339.0
2024-03-21 13:10:00,133.94,133.99,133.91,133.96,6395.0,133.057,133.1066,133.0272,133.0768,6395.0
2024-03-21 13:20:00,133.93,134.04,133.85,133.86,14681.0,133.047,133.1563,132.9676,132.9775,14681.0
2024-03-21 13:30:00,133.85,133.89,133.66,133.68,13063.0,132.9676,133.0073,132.7788,132.7987,13063.0
2024-03-21 13:40:00,133.68,133.71,133.33,133.34,25049.0,132.7987,132.8285,132.451,132.4609,25049.0
2024-03-21 13:50:00,133.34,133.48,133.23,133.31,48175.0,132.4609,132.6,132.3517,132.4311,48175.0
2024-03-21 14:00:00,133.33,133.43,133.17,133.2,36200.0,132.451,132.5503,132.292,132.3219,36200.0
2024-03-21 14:10:00,133.19,133.41,133.19,133.36,14398.0,132.3119,132.5305,132.3119,132.4808,14398.0
2024-03-21 14:20:00,133.36,133.42,133.34,133.39,15693.0,132.4808,132.5404,132.4609,132.5106,15693.0
2024-03-21 14:30:00,133.37,133.41,133.01,133.03,16236.0,132.4907,132.5305,132.1331,132.153,16236.0
2024-03-21 14:40:00,133.03,133.23,133.01,133.03,21111.0,132.153,132.3517,132.1331,132.153,21111.0
2024-03-21 14:50:00,133.05,133.1,132.98,133.0,19524.0,132.1728,132.2225,132.1033,132.1232,19524.0
2024-03-21 15:00:00,133.03,133.12,132.93,133.06,24781.0,132.153,132.2424,132.0536,132.1828,24781.0
2024-03-21 15:10:00,133.05,133.09,132.9,132.96,23020.0,132.1728,132.2126,132.0238,132.0834,23020.0
2024-03-21 15:20:00,132.95,133.03,132.87,132.89,32014.0,132.0735,132.153,131.994,132.0139,32014.0
2024-03-21 15:30:00,132.87,132.99,132.65,132.75,34370.0,131.994,132.1132,131.7755,131.8748,34370.0
2024-03-21 15:40:00,132.74,132.89,132.66,132.89,60902.0,131.8649,132.0139,131.7854,132.0139,60902.0
2024-03-21 15:50:00,132.87,132.89,132.42,132.48,229107.0,131.994,132.0139,131.547,131.6066,229107.0
2024-03-22 09:30:00,132.9,133.13,132.69,132.85,18978.0,132.0238,132.2523,131.8152,131.9742,18978.0
2024-03-22 09:40:00,132.71,132.85,132.56,132.85,7317.0,131.8351,131.9742,131.6861,131.9742,7317.0
2024-03-22 09:50:00,132.78,132.91,132.71,132.73,8321.0,131.9046,132.0338,131.8351,131.855,8321.0
2024-03-22 10:00:00,132.76,132.89,132.49,132.49,11149.0,131.8848,132.0139,131.6165,131.6165,11149.0
2024-03-22 10:10:00,132.38,132.61,132.38,132.54,7149.0,131.5073,131.7357,131.5073,131.6662,7149.0
2024-03-22 10:20:00,132.54,132.54,132.2,132.31,8911.0,131.6662,131.6662,131.3284,131.4377,8911.0
2024-03-22 10:30:00,132.29,132.38,132.25,132.3,8260.0,131.4179,131.5073,131.3781,131.4278,8260.0
2024-03-22 10:40:00,132.29,132.29,132.14,132.16,4847.0,131.4179,131.4179,131.2688,131.2887,4847.0
2024-03-22 10:50:00,132.16,132.23,132.09,132.12,6556.0,131.2887,131.3582,131.2192,131.249,6556.0
2024-03-22 11:00:00,132.14,132.21,132.06,132.21,8296.0,131.2688,131.3384,131.1894,131.3384,8296.0
2024-03-22 11:10:00,132.19,132.27,132.17,132.17,5769.0,131.3185,131.398,131.2986,131.2986,5769.0
2024-03-22 11:20:00,132.2,132.22,132.15,132.19,6349.0,131.3284,131.3483,131.2788,131.3185,6349.0
2024-03-22 11:30:00,132.22,132.31,132.17,132.31,14657.0,131.3483,131.4377,131.2986,131.4377,14657.0
2024-03-22 11:40:00,132.31,132.33,132.27,132.3,4250.0,131.4377,131.4576,131.398,131.4278,4250.0
2024-03-22 11:50:00,132.28,132.3,132.2,132.25,5871.0,131.4079,131.4278,131.3284,131.3781,5871.0
2024-03-22 12:00:00,132.25,132.41,132.24,132.34,50726.0,131.3781,131.5371,131.3682,131.4675,50726.0
2024-03-22 12:10:00,132.35,132.35,132.14,132.15,13191.0,131.4775,131.4775,131.2688,131.2788,13191.0
2024-03-22 12:20:00,132.15,132.3,132.14,132.28,15486.0,131.2788,131.4278,131.2688,131.4079,15486.0
2024-03-22 12:30:00,132.33,132.48,132.28,132.37,18978.0,131.4576,131.6066,131.4079,131.4973,18978.0
2024-03-22 12:40:00,132.37,132.4,132.27,132.27,6610.0,131.4973,131.5271,131.398,131.398,6610.0
2024-03-22 12:50:00,132.27,132.31,132.22,132.23,5854.0,131.398,131.4377,131.3483,131.3582,5854.0
2024-03-22 13:00:00,132.25,132.28,132.21,132.24,12939.0,131.3781,131.4079,131.3384,131.3682,12939.0
2024-03-22 13:10:00,132.25,132.27,132.19,132.24,13701.0,131.3781,131.398,131.3185,131.3682,13701.0
2024-03-22 13:20:00,132.23,132.26,132.19,132.25,8303.0,131.3582,131.388,131.3185,131.3781,8303.0
2024-03-22 13:30:00,132.25,132.27,132.12,132.17,17804.0,131.3781,131.398,131.249,131.2986,17804.0
2024-03-22 13:40:00,132.17,132.28,132.17,132.25,22458.0,131.2986,131.4079,131.2986,131.3781,22458.0
2024-03-22 13:50:00,132.25,132.28,132.2,132.24,36191.0,131.3781,131.4079,131.3284,131.3682,36191.0
2024-03-22 14:00:00,132.23,132.24,132.01,132.03,13843.0,131.3582,131.3682,131.1397,131.1596,13843.0
2024-03-22 14:10:00,132.03,132.09,132.01,132.02,10963.0,131.1596,131.2192,131.1397,131.1496,10963.0
2024-03-22 14:20:00,132.01,132.1,131.96,131.99,33873.0,131.1397,131.2291,131.09,131.1198,33873.0
2024-03-22 14:30:00,131.99,132.18,131.86,132.08,71518.0,131.1198,131.3086,130.9907,131.2092,71518.0
2024-03-22 14:40:00,132.09,132.15,132.02,132.09,9351.0,131.2192,131.2788,131.1496,131.2192,9351.0
2024-03-22 14:50:00,132.09,132.15,132.09,132.13,36514.0,131.2192,131.2788,131.2192,131.2589,36514.0
2024-03-22 15:00:00,132.12,132.15,132.05,132.08,35378.0,131.249,131.2788,131.1794,131.2092,35378.0
2024-03-22 15:10:00,132.1,132.11,131.8,131.81,14666.0,131.2291,131.239,130.9311,130.941,14666.0
2024-03-22 15:20:00,131.82,131.87,131.71,131.79,22018.0,130.9509,131.0006,130.8417,130.9211,22018.0
2024-03-22 15:30:00,131.79,131.79,131.65,131.73,27336.0,130.9211,130.9211,130.7821,130.8615,27336.0
2024-03-22 15:40:00,131.75,131.8,131.69,131.7,71393.0,130.8814,130.9311,130.8218,130.8317,71393.0
2024-03-22 15:50:00,131.7,131.72,131.62,131.69,194062.0,130.8317,130.8516,130.7523,130.8218,194062.0
2024-03-25 09:30:00,131.49,131.63,130.32,131.32,76717.0,130.6231,130.7622,129.4608,130.4542,76717.0
2024-03-25 09:40:00,131.37,131.37,130.28,130.53,49442.0,130.5039,130.5039,129.4211,129.6695,49442.0
2024-03-25 09:50:00,130.53,130.69,130.17,130.54,45928.0,129.6695,129.8284,129.3118,129.6794,45928.0
2024-03-25 10:00:00,130.59,130.7,129.38,129.72,77182.0,129.7291,129.8383,128.527,128.8648,77182.0
2024-03-25 10:10:00,129.79,130.36,129.74,129.85,31126.0,128.9343,129.5006,128.8847,128.9939,31126.0
2024-03-25 10:20:00,129.89,130.21,129.76,130.08,23503.0,129.0337,129.3516,128.9045,129.2224,23503.0
2024-03-25 10:30:00,130.03,130.31,130.02,130.24,29821.0,129.1728,129.4509,129.1628,129.3814,29821.0
2024-03-25 10:40:00,130.24,130.24,129.92,130.0,28982.0,129.3814,129.3814,129.0635,129.1429,28982.0
2024-03-25 10:50:00,129.99,130.22,129.9,130.2,21609.0,129.133,129.3615,129.0436,129.3416,21609.0
2024-03-25 11:00:00,130.21,130.49,130.18,130.45,21879.0,129.3516,129.6297,129.3218,129.59,21879.0
2024-03-25 11:10:00,130.45,130.48,130.19,130.28,23561.0,129.59,129.6198,129.3317,129.4211,23561.0
2024-03-25 11:20:00,130.29,130.31,130.18,130.25,17493.0,129.431,129.4509,129.3218,129.3913,17493.0
2024-03-25 11:30:00,130.23,130.62,130.15,130.62,13051.0,129.3714,129.7589,129.292,129.7589,13051.0
2024-03-25 11:40:00,130.62,130.75,130.55,130.66,15761.0,129.7589,129.888,129.6893,129.7986,15761.0
2024-03-25 11:50:00,130.67,130.72,130.49,130.54,28207.0,129.8085,129.8582,129.6297,129.6794,28207.0
2024-03-25 12:00:00,130.54,131.07,130.47,131.06,25723.0,129.6794,130.2059,129.6098,130.196,25723.0
2024-03-25 12:10:00,131.05,131.1,130.89,130.89,20801.0,130.186,130.2357,130.0271,130.0271,20801.0
2024-03-25 12:20:00,130.88,130.99,130.82,130.96,12182.0,130.0171,130.1264,129.9575,130.0966,12182.0
2024-03-25 12:30:00,130.94,131.09,130.92,130.95,49169.0,130.0768,130.2258,130.0569,130.0867,49169.0
2024-03-25 12:40:00,130.9,131.0,130.84,130.93,37449.0,130.037,130.1364,129.9774,130.0668,37449.0
2024-03-25 12:50:00,130.94,131.01,130.92,130.98,19370.0,130.0768,130.1463,130.0569,130.1165,19370.0
2024-03-25 13:00:00,130.99,130.99,130.88,130.9,16261.0,130.1264,130.1264,130.0171,130.037,16261.0
2024-03-25 13:10:00,130.88,130.91,130.84,130.88,10050.0,130.0171,130.0469,129.9774,130.0171,10050.0
2024-03-25 13:20:00,130.89,130.89,130.79,130.84,21691.0,130.0271,130.0271,129.9277,129.9774,21691.0
2024-03-25 13:30:00,130.83,130.89,130.81,130.82,32036.0,129.9675,130.0271,129.9476,129.9575,32036.0
2024-03-25 13:40:00,130.84,130.89,130.77,130.8,23759.0,129.9774,130.0271,129.9079,129.9377,23759.0
2024-03-25 13:50:00,130.8,131.14,130.68,131.14,15728.0,129.9377,130.2754,129.8185,130.2754,15728.0
2024-03-25 14:00:00,131.18,131.19,130.99,130.99,12619.0,130.3152,130.3251,130.1264,130.1264,12619.0
2024-03-25 14:10:00,131.01,131.12,131.0,131.12,16208.0,130.1463,130.2556,130.1364,130.2556,16208.0
2024-03-25 14:20:00,131.12,131.15,131.01,131.02,13454.0,130.2556,130.2854,130.1463,130.1562,13454.0
2024-03-25 14:30:00,131.02,131.04,130.89,130.97,12340.0,130.1562,130.1761,130.0271,130.1066,12340.0
2024-03-25 14:40:00,130.97,130.99,130.91,130.97,19571.0,130.1066,130.1264,130.0469,130.1066,19571.0
2024-03-25 14:50:00,130.97,131.06,130.93,130.98,30565.0,130.1066,130.196,130.0668,130.1165,30565.0
2024-03-25 15:00:00,130.98,131.02,130.75,130.8,16153.0,130.1165,130.1562,129.888,129.9377,16153.0
2024-03-25 15:10:00,130.78,130.78,130.46,130.53,38870.0,129.9178,129.9178,129.5999,129.6695,38870.0
2024-03-25 15:20:00,130.54,130.6,130.48,130.52,63791.0,129.6794,129.739,129.6198,129.6595,63791.0
2024-03-25 15:30:00,130.53,130.76,130.52,130.58,51781.0,129.6695,129.8979,129.6595,129.7191,51781.0
2024-03-25 15:40:00,130.58,130.73,130.52,130.54,65927.0,129.7191,129.8681,129.6595,129.6794,65927.0
2024-03-25 15:50:00,130.55,130.7,130.38,130.51,275632.0,129.6893,129.8383,129.5204,129.6496,275632.0
2024-03-26 09:30:00,130.39,131.14,130.36,131.14,31413.0,129.5304,130.2754,129.5006,130.2754,31413.0
2024-03-26 09:40:00,131.15,131.33,130.96,131.06,12210.0,130.2854,130.4642,130.0966,130.196,12210.0
2024-03-26 09:50:00,131.06,131.09,130.78,130.94,13465.0,130.196,130.2258,129.9178,130.0768,13465.0
2024-03-26 10:00:00,131.01,131.12,130.89,131.01,14062.0,130.1463,130.2556,130.0271,130.1463,14062.0
2024-03-26 10:10:00,131.02,131.34,131.01,131.34,21347.0,130.1562,130.4741,130.1463,130.4741,21347.0
2024-03-26 10:20:00,131.34,131.5,131.09,131.11,21765.0,130.4741,130.6331,130.2258,130.2456,21765.0
2024-03-26 10:30:00,131.11,131.24,131.04,131.09,28231.0,130.2456,130.3748,130.1761,130.2258,28231.0
2024-03-26 10:40:00,131.07,131.1,130.82,130.89,19387.0,130.2059,130.2357,129.9575,130.0271,19387.0
2024-03-26 10:50:00,130.89,131.13,130.89,131.08,47529.0,130.0271,130.2655,130.0271,130.2158,47529.0
2024-03-26 11:00:00,131.09,131.16,131.04,131.08,17310.0,130.2258,130.2953,130.1761,130.2158,17310.0
2024-03-26 11:10:00,131.08,131.2,131.02,131.04,18676.0,130.2158,130.335,130.1562,130.1761,18676.0
2024-03-26 11:20:00,131.03,131.12,130.98,131.07,9811.0,130.1662,130.2556,130.1165,130.2059,9811.0
2024-03-26 11:30:00,131.07,131.16,130.88,130.92,10906.0,130.2059,130.2953,130.0171,130.0569,10906.0
2024-03-26 11:40:00,130.92,130.93,130.8,130.8,11849.0,130.0569,130.0668,129.9377,129.9377,11849.0
2024-03-26 11:50:00,130.8,130.94,130.79,130.84,16610.0,129.9377,130.0768,129.9277,129.9774,16610.0
2024-03-26 12:00:00,130.82,130.95,130.75,130.78,69599.0,129.9575,130.0867,129.888,129.9178,69599.0
2024-03-26 12:10:00,130.78,130.83,130.76,130.81,23674.0,129.9178,129.9675,129.8979,129.9476,23674.0
2024-03-26 12:20:00,130.8,130.83,130.64,130.7,16145.0,129.9377,129.9675,129.7787,129.8383,16145.0
2024-03-26 12:30:00,130.7,130.74,130.57,130.68,12937.0,129.8383,129.8781,129.7092,129.8185,12937.0
2024-03-26 12:40:00,130.68,130.7,130.57,130.67,15740.0,129.8185,129.8383,129.7092,129.8085,15740.0
2024-03-26 12:50:00,130.67,130.67,130.55,130.58,18351.0,129.8085,129.8085,129.6893,129.7191,18351.0
2024-03-26 13:00:00,130.58,130.7,130.53,130.64,11347.0,129.7191,129.8383,129.6695,129.7787,11347.0
2024-03-26 13:10:00,130.64,130.76,130.63,130.69,8050.0,129.7787,129.8979,129.7688,129.8284,8050.0
2024-03-26 13:20:00,130.69,130.77,130.69,130.71,15618.0,129.8284,129.9079,129.8284,129.8483,15618.0
2024-03-26 13:30:00,130.72,130.76,130.66,130.66,18060.0,129.8582,129.8979,129.7986,129.7986,18060.0
2024-03-26 13:40:00,130.67,130.96,130.67,130.96,19051.0,129.8085,130.0966,129.8085,130.0966,19051.0
2024-03-26 13:50:00,130.94,130.98,130.73,130.96,48310.0,130.0768,130.1165,129.8681,130.0966,48310.0
2024-03-26 14:00:00,130.96,130.96,130.82,130.85,13952.0,130.0966,130.0966,129.9575,129.9873,13952.0
2024-03-26 14:10:00,130.83,130.83,130.67,130.73,14233.0,129.9675,129.9675,129.8085,129.8681,14233.0
2024-03-26 14:20:00,130.7,130.71,130.59,130.69,10716.0,129.8383,129.8483,129.7291,129.8284,10716.0
2024-03-26 14:30:00,130.73,130.77,130.66,130.69,13183.0,129.8681,129.9079,129.7986,129.8284,13183.0
2024-03-26 14:40:00,130.69,130.8,130.66,130.71,16200.0,129.8284,129.9377,129.7986,129.8483,16200.0
2024-03-26 14:50:00,130.72,130.8,130.72,130.75,19881.0,129.8582,129.9377,129.8582,129.888,19881.0
2024-03-26 15:00:00,130.76,131.02,130.71,131.02,17689.0,129.8979,130.1562,129.8483,130.1562,17689.0
2024-03-26 15:10:00,131.03,131.19,131.0,131.14,23131.0,130.1662,130.3251,130.1364,130.2754,23131.0
2024-03-26 15:20:00,131.13,131.16,130.82,130.86,30033.0,130.2655,130.2953,129.9575,129.9973,30033.0
2024-03-26 15:30:00,130.88,130.88,130.64,130.64,39454.0,130.0171,130.0171,129.7787,129.7787,39454.0
2024-03-26 15:40:00,130.64,130.86,130.63,130.81,45659.0,129.7787,129.9973,129.7688,129.9476,45659.0
2024-03-26 15:50:00,130.81,131.11,130.77,130.92,203870.0,129.9476,130.2456,129.9079,130.0569,203870.0
2024-03-27 09:30:00,131.05,131.87,130.85,131.33,40404.0,130.186,131.0006,129.9873,130.4642,40404.0
2024-03-27 09:40:00,131.36,131.41,131.05,131.22,6498.0,130.494,130.5437,130.186,130.3549,6498.0
2024-03-27 09:50:00,131.23,131.23,131.0,131.09,13662.0,130.3648,130.3648,130.1364,130.2258,13662.0
2024-03-27 10:00:00,131.05,131.62,131.04,131.62,18799.0,130.186,130.7523,130.1761,130.7523,18799.0
2024-03-27 10:10:00,131.57,131.6,131.44,131.57,14899.0,130.7026,130.7324,130.5735,130.7026,14899.0
2024-03-27 10:20:00,131.53,131.72,131.43,131.71,35728.0,130.6629,130.8516,130.5635,130.8417,35728.0
2024-03-27 10:30:00,131.74,132.06,131.72,132.06,21348.0,130.8715,131.1894,130.8516,131.1894,21348.0
2024-03-27 10:40:00,132.05,132.19,131.76,131.89,21045.0,131.1794,131.3185,130.8913,131.0205,21045.0
2024-03-27 10:50:00,131.85,132.11,131.85,132.11,27795.0,130.9808,131.239,130.9808,131.239,27795.0
2024-03-27 11:00:00,132.05,132.27,132.03,132.07,17057.0,131.1794,131.398,131.1596,131.1993,17057.0
2024-03-27 11:10:00,132.09,132.09,131.74,131.74,8059.0,131.2192,131.2192,130.8715,130.8715,8059.0
2024-03-27 11:20:00,131.78,131.8,131.34,131.46,21822.0,130.9112,130.9311,130.4741,130.5933,21822.0
2024-03-27 11:30:00,131.42,131.58,131.35,131.41,17549.0,130.5536,130.7125,130.484,130.5437,17549.0
2024-03-27 11:40:00,131.39,131.53,131.2,131.2,12879.0,130.5238,130.6629,130.335,130.335,12879.0
2024-03-27 11:50:00,131.2,131.28,131.07,131.07,17394.0,130.335,130.4145,130.2059,130.2059,17394.0
2024-03-27 12:00:00,131.07,131.09,130.84,130.9,33996.0,130.2059,130.2258,129.9774,130.037,33996.0
2024-03-27 12:10:00,130.88,131.0,130.71,130.79,33246.0,130.0171,130.1364,129.8483,129.9277,33246.0
2024-03-27 12:20:00,130.81,131.07,130.77,130.97,10883.0,129.9476,130.2059,129.9079,130.1066,10883.0
2024-03-27 12:30:00,130.96,130.99,130.73,130.73,15719.0,130.0966,130.1264,129.8681,129.8681,15719.0
2024-03-27 12:40:00,130.75,130.98,130.74,130.89,5890.0,129.888,130.1165,129.8781,130.0271,5890.0
2024-03-27 12:50:00,130.89,130.97,130.81,130.81,11247.0,130.0271,130.1066,129.9476,129.9476,11247.0
2024-03-27 13:00:00,130.81,131.04,130.81,130.91,11219.0,129.9476,130.1761,129.9476,130.0469,11219.0
2024-03-27 13:10:00,130.89,130.92,130.78,130.91,11719.0,130.0271,130.0569,129.9178,130.0469,11719.0
2024-03-27 13:20:00,130.91,131.04,130.91,131.01,12847.0,130.0469,130.1761,130.0469,130.1463,12847.0
2024-03-27 13:30:00,131.01,131.03,130.87,131.0,9224.0,130.1463,130.1662,130.0072,130.1364,9224.0
2024-03-27 13:40:00,131.0,131.13,130.96,131.13,14823.0,130.1364,130.2655,130.0966,130.2655,14823.0
2024-03-27 13:50:00,131.12,131.16,131.02,131.06,16254.0,130.2556,130.2953,130.1562,130.196,16254.0
2024-03-27 14:00:00,131.07,131.09,130.94,130.97,13506.0,130.2059,130.2258,130.0768,130.1066,13506.0
2024-03-27 14:10:00,130.99,131.06,130.89,130.94,21873.0,130.1264,130.196,130.0271,130.0768,21873.0
2024-03-27 14:20:00,130.93,131.09,130.89,131.04,12728.0,130.0668,130.2258,130.0271,130.1761,12728.0
2024-03-27 14:30:00,131.06,131.15,131.02,131.03,16137.0,130.196,130.2854,130.1562,130.1662,16137.0
2024-03-27 14:40:00,131.03,131.07,131.0,131.07,15926.0,130.1662,130.2059,130.1364,130.2059,15926.0
2024-03-27 14:50:00,131.06,131.17,131.02,131.1,16984.0,130.196,130.3052,130.1562,130.2357,16984.0
2024-03-27 15:00:00,131.13,131.47,131.13,131.36,14024.0,130.2655,130.6033,130.2655,130.494,14024.0
2024-03-27 15:10:00,131.36,131.51,131.31,131.51,15901.0,130.494,130.643,130.4443,130.643,15901.0
2024-03-27 15:20:00,131.5,131.67,131.4,131.56,21624.0,130.6331,130.8019,130.5337,130.6927,21624.0
2024-03-27 15:30:00,131.58,131.72,131.52,131.61,25941.0,130.7125,130.8516,130.6529,130.7423,25941.0
2024-03-27 15:40:00,131.6,131.76,131.53,131.59,35082.0,130.7324,130.8913,130.6629,130.7225,35082.0
2024-03-27 15:50:00,131.59,131.89,131.56,131.87,147127.0,130.7225,131.0205,130.6927,131.0006,147127.0
2024-03-28 09:30:00,132.18,132.31,131.57,132.04,28801.0,131.3086,131.4377,130.7026,131.1695,28801.0
2024-03-28 09:40:00,132.03,132.63,131.97,132.54,24943.0,131.1596,131.7556,131.1,131.6662,24943.0
2024-03-28 09:50:00,132.61,132.9,132.45,132.89,25810.0,131.7357,132.0238,131.5768,132.0139,25810.0
2024-03-28 10:00:00,132.83,132.98,132.6,132.65,12478.0,131.9543,132.1033,131.7258,131.7755,12478.0
2024-03-28 10:10:00,132.68,132.71,132.44,132.54,11067.0,131.8053,131.8351,131.5669,131.6662,11067.0
2024-03-28 10:20:00,132.55,132.57,132.42,132.57,11670.0,131.6761,131.696,131.547,131.696,11670.0
2024-03-28 10:30:00,132.58,132.64,132.5,132.61,12977.0,131.7059,131.7655,131.6265,131.7357,12977.0
2024-03-28 10:40:00,132.61,132.8,132.61,132.75,13431.0,131.7357,131.9245,131.7357,131.8748,13431.0
2024-03-28 10:50:00,132.76,133.15,132.76,133.08,24273.0,131.8848,132.2722,131.8848,132.2026,24273.0
2024-03-28 11:00:00,133.11,133.14,132.66,132.71,19293.0,132.2324,132.2622,131.7854,131.8351,19293.0
2024-03-28 11:10:00,132.71,132.95,132.61,132.94,11902.0,131.8351,132.0735,131.7357,132.0636,11902.0
2024-03-28 11:20:00,132.93,133.06,132.91,133.0,10733.0,132.0536,132.1828,132.0338,132.1232,10733.0
2024-03-28 11:30:00,133.01,133.06,132.88,132.89,11717.0,132.1331,132.1828,132.004,132.0139,11717.0
2024-03-28 11:40:00,132.86,133.09,132.82,133.07,14995.0,131.9841,132.2126,131.9444,132.1927,14995.0
2024-03-28 11:50:00,133.08,133.17,133.06,133.16,20568.0,132.2026,132.292,132.1828,132.2821,20568.0
2024-03-28 12:00:00,133.17,133.2,132.95,132.98,14243.0,132.292,132.3219,132.0735,132.1033,14243.0
2024-03-28 12:10:00,132.97,132.97,132.72,132.82,16171.0,132.0934,132.0934,131.845,131.9444,16171.0
2024-03-28 12:20:00,132.82,132.91,132.7,132.91,12013.0,131.9444,132.0338,131.8251,132.0338,12013.0
2024-03-28 12:30:00,132.92,132.92,132.72,132.75,21273.0,132.0437,132.0437,131.845,131.8748,21273.0
2024-03-28 12:40:00,132.74,133.04,132.66,133.04,32945.0,131.8649,132.1629,131.7854,132.1629,32945.0
2024-03-28 12:50:00,133.04,133.07,132.89,132.95,12259.0,132.1629,132.1927,132.0139,132.0735,12259.0
2024-03-28 13:00:00,132.96,132.96,132.66,132.83,11123.0,132.0834,132.0834,131.7854,131.9543,11123.0
2024-03-28 13:10:00,132.83,132.98,132.74,132.81,31930.0,131.9543,132.1033,131.8649,131.9344,31930.0
2024-03-28 13:20:00,132.84,132.85,132.74,132.74,8968.0,131.9642,131.9742,131.8649,131.8649,8968.0
2024-03-28 13:30:00,132.75,132.96,132.74,132.93,20485.0,131.8748,132.0834,131.8649,132.0536,20485.0
2024-03-28 13:40:00,132.93,133.05,132.87,133.05,16923.0,132.0536,132.1728,131.994,132.1728,16923.0
2024-03-28 13:50:00,133.06,133.08,132.94,132.98,21598.0,132.1828,132.2026,132.0636,132.1033,21598.0
2024-03-28 14:00:00,132.99,133.05,132.88,132.98,19022.0,132.1132,132.1728,132.004,132.1033,19022.0
2024-03-28 14:10:00,132.99,133.03,132.88,132.88,7601.0,132.1132,132.153,132.004,132.004,7601.0
2024-03-28 14:20:00,132.88,132.88,132.73,132.88,13513.0,132.004,132.004,131.855,132.004,13513.0
2024-03-28 14:30:00,132.88,132.91,132.67,132.79,10964.0,132.004,132.0338,131.7953,131.9146,10964.0
2024-03-28 14:40:00,132.79,132.81,132.59,132.81,15296.0,131.9146,131.9344,131.7159,131.9344,15296.0
2024-03-28 14:50:00,132.79,132.95,132.79,132.92,12826.0,131.9146,132.0735,131.9146,132.0437,12826.0
2024-03-28 15:00:00,132.91,132.93,132.69,132.8,14643.0,132.0338,132.0536,131.8152,131.9245,14643.0
2024-03-28 15:10:00,132.82,132.86,132.72,132.79,12698.0,131.9444,131.9841,131.845,131.9146,12698.0
2024-03-28 15:20:00,132.8,132.92,132.73,132.89,15797.0,131.9245,132.0437,131.855,132.0139,15797.0
2024-03-28 15:30:00,132.91,132.97,132.78,132.84,21309.0,132.0338,132.0934,131.9046,131.9642,21309.0
2024-03-28 15:40:00,132.84,132.9,132.77,132.83,30628.0,131.9642,132.0238,131.8947,131.9543,30628.0
2024-03-28 15:50:00,132.84,133.09,132.5,132.65,151609.0,131.9642,132.2126,131.6265,131.7755,151609.0
2024-04-01 09:30:00,132.82,132.9,132.0,132.81,33348.0,131.9444,132.0238,131.1298,131.9344,33348.0
2024-04-01 09:40:00,132.93,132.93,132.27,132.31,8184.0,132.0536,132.0536,131.398,131.4377,8184.0
2024-04-01 09:50:00,132.29,132.52,132.29,132.44,7643.0,131.4179,131.6463,131.4179,131.5669,7643.0
2024-04-01 10:00:00,132.38,132.44,132.22,132.36,15071.0,131.5073,131.5669,131.3483,131.4874,15071.0
2024-04-01 10:10:00,132.31,132.42,132.26,132.37,13237.0,131.4377,131.547,131.388,131.4973,13237.0
2024-04-01 10:20:00,132.37,132.46,132.29,132.33,11514.0,131.4973,131.5867,131.4179,131.4576,11514.0
2024-04-01 10:30:00,132.33,132.35,132.05,132.19,42002.0,131.4576,131.4775,131.1794,131.3185,42002.0
2024-04-01 10:40:00,132.18,132.25,132.08,132.22,16229.0,131.3086,131.3781,131.2092,131.3483,16229.0
2024-04-01 10:50:00,132.22,132.45,132.22,132.4,9428.0,131.3483,131.5768,131.3483,131.5271,9428.0
2024-04-01 11:00:00,132.41,132.47,132.21,132.47,16979.0,131.5371,131.5967,131.3384,131.5967,16979.0
2024-04-01 11:10:00,132.46,132.54,132.37,132.46,5554.0,131.5867,131.6662,131.4973,131.5867,5554.0
2024-04-01 11:20:00,132.46,132.58,132.46,132.47,17068.0,131.5867,131.7059,131.5867,131.5967,17068.0
2024-04-01 11:30:00,132.43,132.48,132.35,132.36,5828.0,131.5569,131.6066,131.4775,131.4874,5828.0
2024-04-01 11:40:00,132.34,132.37,132.3,132.37,8712.0,131.4675,131.4973,131.4278,131.4973,8712.0
2024-04-01 11:50:00,132.36,132.37,132.19,132.24,10031.0,131.4874,131.4973,131.3185,131.3682,10031.0
2024-04-01 12:00:00,132.24,132.34,132.21,132.3,7919.0,131.3682,131.4675,131.3384,131.4278,7919.0
2024-04-01 12:10:00,132.3,132.3,132.18,132.27,6862.0,131.4278,131.4278,131.3086,131.398,6862.0
2024-04-01 12:20:00,132.26,132.37,132.21,132.37,6489.0,131.388,131.4973,131.3384,131.4973,6489.0
2024-04-01 12:30:00,132.37,132.53,132.36,132.48,6896.0,131.4973,131.6563,131.4874,131.6066,6896.0
2024-04-01 12:40:00,132.52,132.69,132.52,132.69,8837.0,131.6463,131.8152,131.6463,131.8152,8837.0
2024-04-01 12:50:00,132.67,132.74,132.66,132.68,8151.0,131.7953,131.8649,131.7854,131.8053,8151.0
2024-04-01 13:00:00,132.7,132.78,132.54,132.65,17980.0,131.8251,131.9046,131.6662,131.7755,17980.0
2024-04-01 13:10:00,132.64,132.72,132.61,132.7,5918.0,131.7655,131.845,131.7357,131.8251,5918.0
2024-04-01 13:20:00,132.69,132.69,132.58,132.62,6730.0,131.8152,131.8152,131.7059,131.7457,6730.0
2024-04-01 13:30:00,132.62,132.63,132.52,132.58,7179.0,131.7457,131.7556,131.6463,131.7059,7179.0
2024-04-01 13:40:00,132.54,132.66,132.54,132.64,5951.0,131.6662,131.7854,131.6662,131.7655,5951.0
2024-04-01 13:50:00,132.64,132.64,132.58,132.62,4792.0,131.7655,131.7655,131.7059,131.7457,4792.0
2024-04-01 14:00:00,132.6,132.61,132.47,132.48,9009.0,131.7258,131.7357,131.5967,131.6066,9009.0
2024-04-01 14:10:00,132.47,132.48,132.37,132.44,6000.0,131.5967,131.6066,131.4973,131.5669,6000.0
2024-04-01 14:20:00,132.46,132.47,132.42,132.43,8844.0,131.5867,131.5967,131.547,131.5569,8844.0
2024-04-01 14:30:00,132.44,132.6,132.43,132.59,6975.0,131.5669,131.7258,131.5569,131.7159,6975.0
2024-04-01 14:40:00,132.6,132.6,132.52,132.56,5521.0,131.7258,131.7258,131.6463,131.6861,5521.0
2024-04-01 14:50:00,132.56,132.69,132.55,132.65,12260.0,131.6861,131.8152,131.6761,131.7755,12260.0
2024-04-01 15:00:00,132.65,132.7,132.58,132.7,8763.0,131.7755,131.8251,131.7059,131.8251,8763.0
2024-04-01 15:10:00,132.7,132.75,132.67,132.68,9244.0,131.8251,131.8748,131.7953,131.8053,9244.0
2024-04-01 15:20:00,132.68,132.7,132.61,132.66,18793.0,131.8053,131.8251,131.7357,131.7854,18793.0
2024-04-01 15:30:00,132.65,132.76,132.64,132.69,21002.0,131.7755,131.8848,131.7655,131.8152,21002.0
2024-04-01 15:40:00,132.7,133.02,132.69,132.96,48309.0,131.8251,132.143,131.8152,132.0834,48309.0
2024-04-01 15:50:00,132.98,133.36,132.96,133.34,186025.0,132.1033,132.4808,132.0834,132.4609,186025.0
2024-04-02 09:30:00,132.99,133.41,132.82,133.13,41474.0,132.1132,132.5305,131.9444,132.2523,41474.0
2024-04-02 09:40:00,133.17,133.18,132.66,132.67,23999.0,132.292,132.302,131.7854,131.7953,23999.0
2024-04-02 09:50:00,132.72,132.87,132.44,132.76,21587.0,131.845,131.994,131.5669,131.8848,21587.0
2024-04-02 10:00:00,132.76,132.76,132.43,132.44,7365.0,131.8848,131.8848,131.5569,131.5669,7365.0
2024-04-02 10:10:00,132.4,132.4,132.03,132.08,9687.0,131.5271,131.5271,131.1596,131.2092,9687.0
2024-04-02 10:20:00,132.08,132.17,131.84,131.86,15145.0,131.2092,131.2986,130.9708,130.9907,15145.0
2024-04-02 10:30:00,131.77,131.94,131.69,131.81,16629.0,130.9013,131.0702,130.8218,130.941,16629.0
2024-04-02 10:40:00,131.81,131.91,131.78,131.87,8715.0,130.941,131.0404,130.9112,131.0006,8715.0
2024-04-02 10:50:00,131.87,131.87,131.7,131.77,8731.0,131.0006,131.0006,130.8317,130.9013,8731.0
2024-04-02 11:00:00,131.77,131.86,131.66,131.66,16992.0,130.9013,130.9907,130.792,130.792,16992.0
2024-04-02 11:10:00,131.69,132.09,131.68,132.09,11585.0,130.8218,131.2192,130.8119,131.2192,11585.0
2024-04-02 11:20:00,132.14,132.2,132.02,132.2,13330.0,131.2688,131.3284,131.1496,131.3284,13330.0
2024-04-02 11:30:00,132.21,132.3,132.15,132.21,17623.0,131.3384,131.4278,131.2788,131.3384,17623.0
2024-04-02 11:40:00,132.21,132.24,132.05,132.05,13607.0,131.3384,131.3682,131.1794,131.1794,13607.0
2024-04-02 11:50:00,132.02,132.02,131.92,131.97,9335.0,131.1496,131.1496,131.0503,131.1,9335.0
2024-04-02 12:00:00,131.96,132.13,131.93,132.02,151931.0,131.09,131.2589,131.0602,131.1496,151931.0
2024-04-02 12:10:00,132.02,132.05,131.97,132.04,5996.0,131.1496,131.1794,131.1,131.1695,5996.0
2024-04-02 12:20:00,132.05,132.09,131.99,132.0,5166.0,131.1794,131.2192,131.1198,131.1298,5166.0
2024-04-02 12:30:00,132.0,132.05,131.99,132.03,7275.0,131.1298,131.1794,131.1198,131.1596,7275.0
2024-04-02 12:40:00,132.03,132.1,131.98,131.99,8481.0,131.1596,131.2291,131.1099,131.1198,8481.0
2024-04-02 12:50:00,132.0,132.19,131.99,132.19,7525.0,131.1298,131.3185,131.1198,131.3185,7525.0
2024-04-02 13:00:00,132.19,132.23,132.14,132.2,8789.0,131.3185,131.3582,131.2688,131.3284,8789.0
2024-04-02 13:10:00,132.21,132.36,132.2,132.33,24026.0,131.3384,131.4874,131.3284,131.4576,24026.0
2024-04-02 13:20:00,132.31,132.45,132.31,132.44,9555.0,131.4377,131.5768,131.4377,131.5669,9555.0
2024-04-02 13:30:00,132.44,132.44,132.28,132.33,9021.0,131.5669,131.5669,131.4079,131.4576,9021.0
2024-04-02 13:40:00,132.31,132.37,132.28,132.3,10379.0,131.4377,131.4973,131.4079,131.4278,10379.0
2024-04-02 13:50:00,132.3,132.36,132.29,132.3,8153.0,131.4278,131.4874,131.4179,131.4278,8153.0
2024-04-02 14:00:00,132.29,132.42,132.29,132.37,7600.0,131.4179,131.547,131.4179,131.4973,7600.0
2024-04-02 14:10:00,132.37,132.4,132.3,132.34,7520.0,131.4973,131.5271,131.4278,131.4675,7520.0
2024-04-02 14:20:00,132.34,132.38,132.28,132.34,10780.0,131.4675,131.5073,131.4079,131.4675,10780.0
2024-04-02 14:30:00,132.34,132.35,132.25,132.33,11233.0,131.4675,131.4775,131.3781,131.4576,11233.0
2024-04-02 14:40:00,132.32,132.4,132.28,132.32,10430.0,131.4477,131.5271,131.4079,131.4477,10430.0
2024-04-02 14:50:00,132.31,132.35,132.14,132.17,14918.0,131.4377,131.4775,131.2688,131.2986,14918.0
2024-04-02 15:00:00,132.17,132.37,132.16,132.33,14129.0,131.2986,131.4973,131.2887,131.4576,14129.0
2024-04-02 15:10:00,132.33,132.36,132.21,132.22,11301.0,131.4576,131.4874,131.3384,131.3483,11301.0
2024-04-02 15:20:00,132.22,132.36,132.22,132.36,15883.0,131.3483,131.4874,131.3483,131.4874,15883.0
2024-04-02 15:30:00,132.37,132.42,132.27,132.27,15359.0,131.4973,131.547,131.398,131.398,15359.0
2024-04-02 15:40:00,132.28,132.35,132.26,132.3,21289.0,131.4079,131.4775,131.388,131.4278,21289.0
2024-04-02 15:50:00,132.29,132.29,132.05,132.14,124978.0,131.4179,131.4179,131.1794,131.2688,124978.0
2024-04-03 09:30:00,132.18,132.64,131.61,131.76,38674.0,131.3086,131.7655,130.7423,130.8913,38674.0
2024-04-03 09:40:00,131.79,132.0,131.3,131.81,40505.0,130.9211,131.1298,130.4344,130.941,40505.0
2024-04-03 09:50:00,131.68,131.91,131.58,131.67,15885.0,130.8119,131.0404,130.7125,130.8019,15885.0
2024-04-03 10:00:00,131.7,132.4,131.6,132.26,17334.0,130.8317,131.5271,130.7324,131.388,17334.0
2024-04-03 10:10:00,132.25,132.4,132.12,132.28,9879.0,131.3781,131.5271,131.249,131.4079,9879.0
2024-04-03 10:20:00,132.27,132.45,132.22,132.42,4720.0,131.398,131.5768,131.3483,131.547,4720.0
2024-04-03 10:30:00,132.45,132.46,132.32,132.37,11811.0,131.5768,131.5867,131.4477,131.4973,11811.0
2024-04-03 10:40:00,132.34,132.39,132.27,132.29,13271.0,131.4675,131.5172,131.398,131.4179,13271.0
2024-04-03 10:50:00,132.31,132.6,132.29,132.6,13252.0,131.4377,131.7258,131.4179,131.7258,13252.0
2024-04-03 11:00:00,132.59,132.63,132.47,132.47,5798.0,131.7159,131.7556,131.5967,131.5967,5798.0
2024-04-03 11:10:00,132.5,132.56,132.43,132.46,5740.0,131.6265,131.6861,131.5569,131.5867,5740.0
2024-04-03 11:20:00,132.43,132.57,132.27,132.46,14820.0,131.5569,131.696,131.398,131.5867,14820.0
2024-04-03 11:30:00,132.48,132.54,132.41,132.42,6384.0,131.6066,131.6662,131.5371,131.547,6384.0
2024-04-03 11:40:00,132.35,132.46,132.28,132.4,45814.0,131.4775,131.5867,131.4079,131.5271,45814.0
2024-04-03 11:50:00,132.38,132.41,132.34,132.37,4559.0,131.5073,131.5371,131.4675,131.4973,4559.0
2024-04-03 12:00:00,132.37,132.42,132.32,132.39,4725.0,131.4973,131.547,131.4477,131.5172,4725.0
2024-04-03 12:10:00,132.4,132.71,132.4,132.71,3828.0,131.5271,131.8351,131.5271,131.8351,3828.0
2024-04-03 12:20:00,132.72,132.82,132.66,132.78,10258.0,131.845,131.9444,131.7854,131.9046,10258.0
2024-04-03 12:30:00,132.8,132.83,132.54,132.56,8602.0,131.9245,131.9543,131.6662,131.6861,8602.0
2024-04-03 12:40:00,132.56,132.77,132.56,132.69,4678.0,131.6861,131.8947,131.6861,131.8152,4678.0
2024-04-03 12:50:00,132.73,132.95,132.72,132.87,13539.0,131.855,132.0735,131.845,131.994,13539.0
2024-04-03 13:00:00,132.87,132.93,132.84,132.93,4557.0,131.994,132.0536,131.9642,132.0536,4557.0
2024-04-03 13:10:00,132.91,132.94,132.83,132.87,6372.0,132.0338,132.0636,131.9543,131.994,6372.0
2024-04-03 13:20:00,132.86,132.86,132.75,132.84,7294.0,131.9841,131.9841,131.8748,131.9642,7294.0
2024-04-03 13:30:00,132.83,132.83,132.78,132.83,6895.0,131.9543,131.9543,131.9046,131.9543,6895.0
2024-04-03 13:40:00,132.83,132.9,132.79,132.85,10938.0,131.9543,132.0238,131.9146,131.9742,10938.0
2024-04-03 13:50:00,132.84,132.86,132.79,132.81,32721.0,131.9642,131.9841,131.9146,131.9344,32721.0
2024-04-03 14:00:00,132.81,132.92,132.8,132.91,4309.0,131.9344,132.0437,131.9245,132.0338,4309.0
2024-04-03 14:10:00,132.92,132.99,132.87,132.99,6429.0,132.0437,132.1132,131.994,132.1132,6429.0
2024-04-03 14:20:00,133.02,133.02,132.79,132.79,5190.0,132.143,132.143,131.9146,131.9146,5190.0
2024-04-03 14:30:00,132.75,132.87,132.67,132.87,10494.0,131.8748,131.994,131.7953,131.994,10494.0
2024-04-03 14:40:00,132.89,132.89,132.83,132.86,4952.0,132.0139,132.0139,131.9543,131.9841,4952.0
2024-04-03 14:50:00,132.86,132.9,132.79,132.82,20065.0,131.9841,132.0238,131.9146,131.9444,20065.0
2024-04-03 15:00:00,132.8,132.82,132.72,132.79,8785.0,131.9245,131.9444,131.845,131.9146,8785.0
2024-04-03 15:10:00,132.81,132.82,132.4,132.45,8785.0,131.9344,131.9444,131.5271,131.5768,8785.0
2024-04-03 15:20:00,132.45,132.52,132.35,132.4,34054.0,131.5768,131.6463,131.4775,131.5271,34054.0
2024-04-03 15:30:00,132.39,132.63,132.35,132.61,197433.0,131.5172,131.7556,131.4775,131.7357,197433.0
2024-04-03 15:40:00,132.55,132.57,132.41,132.56,14161.0,131.6761,131.696,131.5371,131.6861,14161.0
2024-04-03 15:50:00,132.54,132.57,132.25,132.51,197652.0,131.6662,131.696,131.3781,131.6364,197652.0
2024-04-04 09:30:00,133.2,133.48,132.81,132.88,40539.0,132.3219,132.6,131.9344,132.004,40539.0
2024-04-04 09:40:00,133.01,133.01,132.59,132.91,115257.0,132.1331,132.1331,131.7159,132.0338,115257.0
2024-04-04 09:50:00,132.9,132.92,132.45,132.53,168640.0,132.0238,132.0437,131.5768,131.6563,168640.0
2024-04-04 10:00:00,132.53,132.74,132.45,132.65,10422.0,131.6563,131.8649,131.5768,131.7755,10422.0
2024-04-04 10:10:00,132.61,132.62,132.41,132.49,13553.0,131.7357,131.7457,131.5371,131.6165,13553.0
2024-04-04 10:20:00,132.5,132.52,132.3,132.31,8172.0,131.6265,131.6463,131.4278,131.4377,8172.0
2024-04-04 10:30:00,132.19,132.29,132.02,132.1,20489.0,131.3185,131.4179,131.1496,131.2291,20489.0
2024-04-04 10:40:00,132.09,132.12,131.9,132.0,22553.0,131.2192,131.249,131.0304,131.1298,22553.0
2024-04-04 10:50:00,131.98,132.01,131.75,131.76,17123.0,131.1099,131.1397,130.8814,130.8913,17123.0
2024-04-04 11:00:00,131.79,131.93,131.78,131.78,13122.0,130.9211,131.0602,130.9112,130.9112,13122.0
2024-04-04 11:10:00,131.78,131.9,131.57,131.57,17369.0,130.9112,131.0304,130.7026,130.7026,17369.0
2024-04-04 11:20:00,131.6,131.71,131.55,131.71,13038.0,130.7324,130.8417,130.6827,130.8417,13038.0
2024-04-04 11:30:00,131.72,131.72,131.42,131.46,12062.0,130.8516,130.8516,130.5536,130.5933,12062.0
2024-04-04 11:40:00,131.44,131.55,131.44,131.5,7914.0,130.5735,130.6827,130.5735,130.6331,7914.0
2024-04-04 11:50:00,131.51,131.73,131.46,131.72,10110.0,130.643,130.8615,130.5933,130.8516,10110.0
2024-04-04 12:00:00,131.72,131.74,131.59,131.72,8121.0,130.8516,130.8715,130.7225,130.8516,8121.0
2024-04-04 12:10:00,131.71,131.78,131.68,131.69,6814.0,130.8417,130.9112,130.8119,130.8218,6814.0
2024-04-04 12:20:00,131.67,131.75,131.64,131.75,8851.0,130.8019,130.8814,130.7721,130.8814,8851.0
2024-04-04 12:30:00,131.74,131.74,131.51,131.58,9699.0,130.8715,130.8715,130.643,130.7125,9699.0
2024-04-04 12:40:00,131.58,131.6,131.46,131.47,8489.0,130.7125,130.7324,130.5933,130.6033,8489.0
2024-04-04 12:50:00,131.45,131.57,131.42,131.43,9375.0,130.5834,130.7026,130.5536,130.5635,9375.0
2024-04-04 13:00:00,131.42,131.48,131.38,131.48,7223.0,130.5536,130.6132,130.5139,130.6132,7223.0
2024-04-04 13:10:00,131.49,131.5,131.25,131.31,6637.0,130.6231,130.6331,130.3847,130.4443,6637.0
2024-04-04 13:20:00,131.32,131.62,131.32,131.45,11944.0,130.4542,130.7523,130.4542,130.5834,11944.0
2024-04-04 13:30:00,131.45,131.71,131.45,131.71,12269.0,130.5834,130.8417,130.5834,130.8417,12269.0
2024-04-04 13:40:00,131.72,131.84,131.63,131.67,13449.0,130.8516,130.9708,130.7622,130.8019,13449.0
2024-04-04 13:50:00,131.52,131.58,131.27,131.3,11777.0,130.6529,130.7125,130.4046,130.4344,11777.0
2024-04-04 14:00:00,131.25,131.25,131.0,131.09,21226.0,130.3847,130.3847,130.1364,130.2258,21226.0
2024-04-04 14:10:00,131.04,131.04,130.68,130.68,12199.0,130.1761,130.1761,129.8185,129.8185,12199.0
2024-04-04 14:20:00,130.65,130.65,130.28,130.3,11739.0,129.7887,129.7887,129.4211,129.441,11739.0
2024-04-04 14:30:00,130.2,130.27,129.88,130.25,17871.0,129.3416,129.4112,129.0237,129.3913,17871.0
2024-04-04 14:40:00,130.24,130.24,129.84,130.06,13799.0,129.3814,129.3814,128.984,129.2026,13799.0
2024-04-04 14:50:00,130.04,130.06,129.74,129.82,13644.0,129.1827,129.2026,128.8847,128.9641,13644.0
2024-04-04 15:00:00,129.69,129.92,129.65,129.88,12679.0,128.835,129.0635,128.7953,129.0237,12679.0
2024-04-04 15:10:00,129.86,129.87,129.45,129.48,15211.0,129.0039,129.0138,128.5966,128.6264,15211.0
2024-04-04 15:20:00,129.46,129.52,129.3,129.31,27494.0,128.6065,128.6661,128.4476,128.4575,27494.0
2024-04-04 15:30:00,129.3,129.44,129.15,129.18,21780.0,128.4476,128.5866,128.2986,128.3284,21780.0
2024-04-04 15:40:00,129.18,129.68,129.04,129.68,70162.0,128.3284,128.8251,128.1893,128.8251,70162.0
2024-04-04 15:50:00,129.69,129.8,129.41,129.55,275100.0,128.835,128.9443,128.5568,128.6959,275100.0
2024-04-05 09:30:00,129.22,129.67,128.9,129.53,32326.0,128.3681,128.8151,128.0502,128.676,32326.0
2024-04-05 09:40:00,129.36,129.49,129.23,129.3,12797.0,128.5072,128.6363,128.378,128.4476,12797.0
2024-04-05 09:50:00,129.35,129.81,129.26,129.75,51158.0,128.4972,128.9542,128.4078,128.8946,51158.0
2024-04-05 10:00:00,129.75,129.84,129.38,129.65,24656.0,128.8946,128.984,128.527,128.7953,24656.0
2024-04-05 10:10:00,129.66,129.9,129.47,129.47,17928.0,128.8052,129.0436,128.6164,128.6164,17928.0
2024-04-05 10:20:00,129.49,129.52,129.25,129.35,17784.0,128.6363,128.6661,128.3979,128.4972,17784.0
2024-04-05 10:30:00,129.34,129.44,129.19,129.34,14144.0,128.4873,128.5866,128.3383,128.4873,14144.0
2024-04-05 10:40:00,129.32,129.55,129.31,129.52,17424.0,128.4674,128.6959,128.4575,128.6661,17424.0
2024-04-05 10:50:00,129.52,129.76,129.5,129.58,14874.0,128.6661,128.9045,128.6462,128.7257,14874.0
2024-04-05 11:00:00,129.55,129.7,129.53,129.66,17908.0,128.6959,128.8449,128.676,128.8052,17908.0
2024-04-05 11:10:00,129.64,129.86,129.62,129.84,13225.0,128.7853,129.0039,128.7655,128.984,13225.0
2024-04-05 11:20:00,129.86,130.1,129.8,130.1,9358.0,129.0039,129.2423,128.9443,129.2423,9358.0
2024-04-05 11:30:00,130.1,130.14,129.98,130.13,12426.0,129.2423,129.282,129.1231,129.2721,12426.0
2024-04-05 11:40:00,130.12,130.31,130.12,130.16,15982.0,129.2622,129.4509,129.2622,129.3019,15982.0
2024-04-05 11:50:00,130.13,130.23,130.12,130.16,6912.0,129.2721,129.3714,129.2622,129.3019,6912.0
2024-04-05 12:00:00,130.18,130.23,130.05,130.07,9009.0,129.3218,129.3714,129.1926,129.2125,9009.0
2024-04-05 12:10:00,130.08,130.1,129.96,130.06,8507.0,129.2224,129.2423,129.1032,129.2026,8507.0
2024-04-05 12:20:00,130.09,130.17,130.07,130.15,8289.0,129.2324,129.3118,129.2125,129.292,8289.0
2024-04-05 12:30:00,130.14,130.25,130.07,130.25,10481.0,129.282,129.3913,129.2125,129.3913,10481.0
2024-04-05 12:40:00,130.25,130.27,130.18,130.19,9015.0,129.3913,129.4112,129.3218,129.3317,9015.0
2024-04-05 12:50:00,130.19,130.2,130.04,130.14,12851.0,129.3317,129.3416,129.1827,129.282,12851.0
2024-04-05 13:00:00,130.13,130.29,130.01,130.29,18998.0,129.2721,129.431,129.1529,129.431,18998.0
2024-04-05 13:10:00,130.3,130.5,130.28,130.42,11754.0,129.441,129.6397,129.4211,129.5602,11754.0
2024-04-05 13:20:00,130.42,130.48,130.28,130.44,15370.0,129.5602,129.6198,129.4211,129.58,15370.0
2024-04-05 13:30:00,130.43,130.54,130.43,130.45,9264.0,129.5701,129.6794,129.5701,129.59,9264.0
2024-04-05 13:40:00,130.44,130.46,130.26,130.28,8175.0,129.58,129.5999,129.4012,129.4211,8175.0
2024-04-05 13:50:00,130.3,130.31,130.0,130.21,19295.0,129.441,129.4509,129.1429,129.3516,19295.0
2024-04-05 14:00:00,130.19,130.47,130.06,130.47,18022.0,129.3317,129.6098,129.2026,129.6098,18022.0
2024-04-05 14:10:00,130.46,130.48,130.32,130.38,13915.0,129.5999,129.6198,129.4608,129.5204,13915.0
2024-04-05 14:20:00,130.41,130.52,130.28,130.28,11553.0,129.5502,129.6595,129.4211,129.4211,11553.0
2024-04-05 14:30:00,130.3,130.48,130.27,130.42,11756.0,129.441,129.6198,129.4112,129.5602,11756.0
2024-04-05 14:40:00,130.42,130.44,130.17,130.17,9836.0,129.5602,129.58,129.3118,129.3118,9836.0
2024-04-05 14:50:00,130.17,130.28,130.15,130.28,11992.0,129.3118,129.4211,129.292,129.4211,11992.0
2024-04-05 15:00:00,130.24,130.37,130.24,130.29,24207.0,129.3814,129.5105,129.3814,129.431,24207.0
2024-04-05 15:10:00,130.29,130.52,130.27,130.5,22003.0,129.431,129.6595,129.4112,129.6397,22003.0
2024-04-05 15:20:00,130.49,130.56,130.43,130.49,18739.0,129.6297,129.6993,129.5701,129.6297,18739.0
2024-04-05 15:30:00,130.48,130.62,130.46,130.52,23261.0,129.6198,129.7589,129.5999,129.6595,23261.0
2024-04-05 15:40:00,130.52,130.76,130.51,130.72,46489.0,129.6595,129.8979,129.6496,129.8582,46489.0
2024-04-05 15:50:00,130.74,130.78,130.23,130.24,161928.0,129.8781,129.9178,129.3714,129.3814,161928.0
2024-04-08 09:30:00,130.29,130.29,129.43,130.16,32388.0,129.431,129.431,128.5767,129.3019,32388.0
2024-04-08 09:40:00,130.13,130.28,129.96,130.06,16499.0,129.2721,129.4211,129.1032,129.2026,16499.0
2024-04-08 09:50:00,130.05,130.17,130.01,130.06,10053.0,129.1926,129.3118,129.1529,129.2026,10053.0
2024-04-08 10:00:00,130.05,130.17,129.95,129.95,20898.0,129.1926,129.3118,129.0933,129.0933,20898.0
2024-04-08 10:10:00,129.88,130.19,129.88,130.19,16391.0,129.0237,129.3317,129.0237,129.3317,16391.0
2024-04-08 10:20:00,130.21,130.33,129.92,130.01,24639.0,129.3516,129.4708,129.0635,129.1529,24639.0
2024-04-08 10:30:00,130.05,130.25,130.04,130.08,19017.0,129.1926,129.3913,129.1827,129.2224,19017.0
2024-04-08 10:40:00,130.14,130.18,130.01,130.04,29283.0,129.282,129.3218,129.1529,129.1827,29283.0
2024-04-08 10:50:00,130.04,130.09,129.97,129.97,25365.0,129.1827,129.2324,129.1131,129.1131,25365.0
2024-04-08 11:00:00,130.0,130.23,129.99,130.15,23814.0,129.1429,129.3714,129.133,129.292,23814.0
2024-04-08 11:10:00,130.15,130.31,130.11,130.21,27276.0,129.292,129.4509,129.2522,129.3516,27276.0
2024-04-08 11:20:00,130.16,130.45,130.16,130.35,45865.0,129.3019,129.59,129.3019,129.4906,45865.0
2024-04-08 11:30:00,130.31,130.42,130.04,130.2,14490.0,129.4509,129.5602,129.1827,129.3416,14490.0
2024-04-08 11:40:00,130.19,130.2,129.94,130.07,12802.0,129.3317,129.3416,129.0833,129.2125,12802.0
2024-04-08 11:50:00,130.06,130.17,129.99,130.03,11898.0,129.2026,129.3118,129.133,129.1728,11898.0
2024-04-08 12:00:00,130.03,130.03,129.93,129.96,8678.0,129.1728,129.1728,129.0734,129.1032,8678.0
2024-04-08 12:10:00,129.95,130.03,129.91,129.96,7977.0,129.0933,129.1728,129.0535,129.1032,7977.0
2024-04-08 12:20:00,129.94,130.0,129.89,129.99,7291.0,129.0833,129.1429,129.0337,129.133,7291.0
2024-04-08 12:30:00,129.98,130.03,129.97,129.99,6496.0,129.1231,129.1728,129.1131,129.133,6496.0
2024-04-08 12:40:00,129.99,130.14,129.94,129.94,25739.0,129.133,129.282,129.0833,129.0833,25739.0
2024-04-08 12:50:00,129.95,130.03,129.95,130.0,13940.0,129.0933,129.1728,129.0933,129.1429,13940.0
2024-04-08 13:00:00,129.99,130.0,129.9,129.92,3595.0,129.133,129.1429,129.0436,129.0635,3595.0
2024-04-08 13:10:00,129.91,129.97,129.78,129.83,11450.0,129.0535,129.1131,128.9244,128.9741,11450.0
2024-04-08 13:20:00,129.83,130.01,129.81,130.0,5078.0,128.9741,129.1529,128.9542,129.1429,5078.0
2024-04-08 13:30:00,129.98,129.98,129.9,129.92,5241.0,129.1231,129.1231,129.0436,129.0635,5241.0
2024-04-08 13:40:00,129.93,130.01,129.92,129.92,8139.0,129.0734,129.1529,129.0635,129.0635,8139.0
2024-04-08 13:50:00,129.95,130.04,129.95,129.98,12547.0,129.0933,129.1827,129.0933,129.1231,12547.0
2024-04-08 14:00:00,129.99,130.55,129.99,130.55,384413.0,129.133,129.6893,129.133,129.6893,384413.0
2024-04-08 14:10:00,130.56,130.73,130.0,130.55,83188.0,129.6993,129.8681,129.1429,129.6893,83188.0
2024-04-08 14:20:00,130.56,130.72,130.42,130.43,7822.0,129.6993,129.8582,129.5602,129.5701,7822.0
2024-04-08 14:30:00,130.41,130.42,130.32,130.37,9025.0,129.5502,129.5602,129.4608,129.5105,9025.0
2024-04-08 14:40:00,130.38,130.4,130.26,130.27,17561.0,129.5204,129.5403,129.4012,129.4112,17561.0
2024-04-08 14:50:00,130.27,130.27,130.18,130.25,13754.0,129.4112,129.4112,129.3218,129.3913,13754.0
2024-04-08 15:00:00,130.25,130.29,130.15,130.2,8009.0,129.3913,129.431,129.292,129.3416,8009.0
2024-04-08 15:10:00,130.21,130.21,130.04,130.06,18103.0,129.3516,129.3516,129.1827,129.2026,18103.0
2024-04-08 15:20:00,130.05,130.1,129.97,130.09,8403.0,129.1926,129.2423,129.1131,129.2324,8403.0
2024-04-08 15:30:00,130.09,130.11,130.0,130.0,15754.0,129.2324,129.2522,129.1429,129.1429,15754.0
2024-04-08 15:40:00,130.01,130.19,130.01,130.17,30002.0,129.1529,129.3317,129.1529,129.3118,30002.0
2024-04-08 15:50:00,130.17,130.17,129.94,130.0,108678.0,129.3118,129.3118,129.0833,129.1429,108678.0
2024-04-09 09:30:00,130.49,131.09,130.02,130.95,36599.0,129.6297,130.2258,129.1628,130.0867,36599.0
2024-04-09 09:40:00,130.95,131.28,130.86,130.97,25676.0,130.0867,130.4145,129.9973,130.1066,25676.0
2024-04-09 09:50:00,130.95,131.19,130.91,131.19,7183.0,130.0867,130.3251,130.0469,130.3251,7183.0
2024-04-09 10:00:00,131.16,131.26,130.88,131.25,20472.0,130.2953,130.3946,130.0171,130.3847,20472.0
2024-04-09 10:10:00,131.25,131.64,131.25,131.54,12530.0,130.3847,130.7721,130.3847,130.6728,12530.0
2024-04-09 10:20:00,131.53,131.53,131.39,131.47,13770.0,130.6629,130.6629,130.5238,130.6033,13770.0
2024-04-09 10:30:00,131.46,131.46,131.18,131.19,109252.0,130.5933,130.5933,130.3152,130.3251,109252.0
2024-04-09 10:40:00,131.24,131.36,130.98,130.98,19593.0,130.3748,130.494,130.1165,130.1165,19593.0
2024-04-09 10:50:00,130.95,131.05,130.91,130.99,10616.0,130.0867,130.186,130.0469,130.1264,10616.0
2024-04-09 11:00:00,130.95,131.08,130.78,131.06,58129.0,130.0867,130.2158,129.9178,130.196,58129.0
2024-04-09 11:10:00,130.99,131.08,130.95,131.03,31521.0,130.1264,130.2158,130.0867,130.1662,31521.0
2024-04-09 11:20:00,131.05,131.05,130.83,130.86,17630.0,130.186,130.186,129.9675,129.9973,17630.0
2024-04-09 11:30:00,130.87,130.92,130.8,130.87,10854.0,130.0072,130.0569,129.9377,130.0072,10854.0
2024-04-09 11:40:00,130.87,131.07,130.86,131.03,8235.0,130.0072,130.2059,129.9973,130.1662,8235.0
2024-04-09 11:50:00,131.01,131.06,131.0,131.0,5791.0,130.1463,130.196,130.1364,130.1364,5791.0
2024-04-09 12:00:00,131.04,131.08,130.98,131.03,4193.0,130.1761,130.2158,130.1165,130.1662,4193.0
2024-04-09 12:10:00,131.03,131.17,131.03,131.15,4748.0,130.1662,130.3052,130.1662,130.2854,4748.0
2024-04-09 12:20:00,131.16,131.27,131.14,131.18,8379.0,130.2953,130.4046,130.2754,130.3152,8379.0
2024-04-09 12:30:00,131.18,131.27,131.07,131.09,6783.0,130.3152,130.4046,130.2059,130.2258,6783.0
2024-04-09 12:40:00,131.08,131.08,130.95,131.03,58857.0,130.2158,130.2158,130.0867,130.1662,58857.0
2024-04-09 12:50:00,131.04,131.04,130.78,130.8,5902.0,130.1761,130.1761,129.9178,129.9377,5902.0
2024-04-09 13:00:00,130.79,130.92,130.72,130.86,5551.0,129.9277,130.0569,129.8582,129.9973,5551.0
2024-04-09 13:10:00,130.89,130.96,130.87,130.96,7006.0,130.0271,130.0966,130.0072,130.0966,7006.0
2024-04-09 13:20:00,130.98,131.01,130.78,130.79,7849.0,130.1165,130.1463,129.9178,129.9277,7849.0
2024-04-09 13:30:00,130.79,130.99,130.78,130.98,8225.0,129.9277,130.1264,129.9178,130.1165,8225.0
2024-04-09 13:40:00,131.0,131.02,130.91,130.96,24157.0,130.1364,130.1562,130.0469,130.0966,24157.0
2024-04-09 13:50:00,130.94,130.98,130.81,130.9,14094.0,130.0768,130.1165,129.9476,130.037,14094.0
2024-04-09 14:00:00,130.87,130.91,130.7,130.77,11900.0,130.0072,130.0469,129.8383,129.9079,11900.0
2024-04-09 14:10:00,130.78,130.79,130.62,130.77,14752.0,129.9178,129.9277,129.7589,129.9079,14752.0
2024-04-09 14:20:00,130.79,130.79,130.59,130.62,10904.0,129.9277,129.9277,129.7291,129.7589,10904.0
2024-04-09 14:30:00,130.62,130.63,130.49,130.52,15272.0,129.7589,129.7688,129.6297,129.6595,15272.0
2024-04-09 14:40:00,130.52,130.62,130.52,130.59,10049.0,129.6595,129.7589,129.6595,129.7291,10049.0
2024-04-09 14:50:00,130.59,130.69,130.54,130.69,9996.0,129.7291,129.8284,129.6794,129.8284,9996.0
2024-04-09 15:00:00,130.69,130.69,130.48,130.53,16181.0,129.8284,129.8284,129.6198,129.6695,16181.0
2024-04-09 15:10:00,130.52,130.68,130.48,130.68,8298.0,129.6595,129.8185,129.6198,129.8185,8298.0
2024-04-09 15:20:00,130.72,130.93,130.67,130.93,44619.0,129.8582,130.0668,129.8085,130.0668,44619.0
2024-04-09 15:30:00,130.92,131.01,130.87,130.9,30137.0,130.0569,130.1463,130.0072,130.037,30137.0
2024-04-09 15:40:00,130.9,131.08,130.73,130.73,71008.0,130.037,130.2158,129.8681,129.8681,71008.0
2024-04-09 15:50:00,130.75,130.77,130.54,130.69,268211.0,129.888,129.9079,129.6794,129.8284,268211.0
2024-04-10 09:30:00,129.83,130.33,129.33,129.33,27367.0,128.9741,129.4708,128.4774,128.4774,27367.0
2024-04-10 09:40:00,129.34,129.61,128.88,128.91,16206.0,128.4873,128.7555,128.0303,128.0601,16206.0
2024-04-10 09:50:00,128.89,129.19,128.74,128.85,28174.0,128.0403,128.3383,127.8913,128.0005,28174.0
2024-04-10 10:00:00,128.8,128.96,128.68,128.85,18696.0,127.9509,128.1098,127.8317,128.0005,18696.0
2024-04-10 10:10:00,128.8,128.81,128.49,128.61,16156.0,127.9509,127.9608,127.6429,127.7621,16156.0
2024-04-10 10:20:00,128.6,128.66,128.45,128.54,20917.0,127.7522,127.8118,127.6032,127.6926,20917.0
2024-04-10 10:30:00,128.56,128.9,128.54,128.9,20776.0,127.7124,128.0502,127.6926,128.0502,20776.0
2024-04-10 10:40:00,128.88,129.3,128.88,129.13,61560.0,128.0303,128.4476,128.0303,128.2787,61560.0
2024-04-10 10:50:00,129.1,129.3,128.88,129.01,29166.0,128.2489,128.4476,128.0303,128.1595,29166.0
2024-04-10 11:00:00,129.02,129.39,128.95,129.0,152604.0,128.1694,128.537,128.0999,128.1495,152604.0
2024-04-10 11:10:00,128.96,129.27,128.72,129.27,55172.0,128.1098,128.4178,127.8714,128.4178,55172.0
2024-04-10 11:20:00,129.27,129.66,129.23,129.42,158085.0,128.4178,128.8052,128.378,128.5668,158085.0
2024-04-10 11:30:00,129.46,129.46,129.02,129.12,49568.0,128.6065,128.6065,128.1694,128.2687,49568.0
2024-04-10 11:40:00,129.1,129.1,128.84,128.94,17408.0,128.2489,128.2489,127.9906,128.0899,17408.0
2024-04-10 11:50:00,128.91,129.02,128.85,128.97,19062.0,128.0601,128.1694,128.0005,128.1197,19062.0
2024-04-10 12:00:00,129.0,129.1,128.94,129.06,27998.0,128.1495,128.2489,128.0899,128.2091,27998.0
2024-04-10 12:10:00,129.06,129.18,129.03,129.17,13929.0,128.2091,128.3284,128.1793,128.3184,13929.0
2024-04-10 12:20:00,129.18,129.36,129.12,129.29,14069.0,128.3284,128.5072,128.2687,128.4376,14069.0
2024-04-10 12:30:00,129.28,129.28,129.21,129.24,25402.0,128.4277,128.4277,128.3582,128.388,25402.0
2024-04-10 12:40:00,129.21,129.24,129.06,129.1,33508.0,128.3582,128.388,128.2091,128.2489,33508.0
2024-04-10 12:50:00,129.08,129.19,129.02,129.15,18699.0,128.229,128.3383,128.1694,128.2986,18699.0
2024-04-10 13:00:00,129.14,129.19,128.79,128.8,15440.0,128.2886,128.3383,127.9409,127.9509,15440.0
2024-04-10 13:10:00,128.81,129.1,128.79,129.07,18040.0,127.9608,128.2489,127.9409,128.2191,18040.0
2024-04-10 13:20:00,129.08,129.48,129.08,129.35,28785.0,128.229,128.6264,128.229,128.4972,28785.0
2024-04-10 13:30:00,129.32,129.43,129.28,129.33,32287.0,128.4674,128.5767,128.4277,128.4774,32287.0
2024-04-10 13:40:00,129.34,129.49,129.31,129.49,13542.0,128.4873,128.6363,128.4575,128.6363,13542.0
2024-04-10 13:50:00,129.48,129.75,129.34,129.5,64864.0,128.6264,128.8946,128.4873,128.6462,64864.0
2024-04-10 14:00:00,129.49,129.53,129.29,129.48,13512.0,128.6363,128.676,128.4376,128.6264,13512.0
2024-04-10 14:10:00,129.46,129.51,128.96,128.99,11040.0,128.6065,128.6562,128.1098,128.1396,11040.0
2024-04-10 14:20:00,129.01,129.11,128.88,128.95,10257.0,128.1595,128.2588,128.0303,128.0999,10257.0
2024-04-10 14:30:00,128.94,129.17,128.93,129.17,12300.0,128.0899,128.3184,128.08,128.3184,12300.0
2024-04-10 14:40:00,129.19,129.19,129.11,129.18,8012.0,128.3383,128.3383,128.2588,128.3284,8012.0
2024-04-10 14:50:00,129.18,129.22,128.82,128.88,10455.0,128.3284,128.3681,127.9707,128.0303,10455.0
2024-04-10 15:00:00,128.87,129.1,128.84,129.1,10787.0,128.0204,128.2489,127.9906,128.2489,10787.0
2024-04-10 15:10:00,129.1,129.33,129.08,129.33,14965.0,128.2489,128.4774,128.229,128.4774,14965.0
2024-04-10 15:20:00,129.36,129.46,129.23,129.23,15121.0,128.5072,128.6065,128.378,128.378,15121.0
2024-04-10 15:30:00,129.24,129.25,128.99,129.07,21238.0,128.388,128.3979,128.1396,128.2191,21238.0
2024-04-10 15:40:00,129.08,129.29,129.08,129.19,35001.0,128.229,128.4376,128.229,128.3383,35001.0
2024-04-10 15:50:00,129.19,129.42,128.93,129.3,150639.0,128.3383,128.5668,128.08,128.4476,150639.0
2024-04-11 09:30:00,129.08,129.71,128.68,128.79,25350.0,128.229,128.8549,127.8317,127.9409,25350.0
2024-04-11 09:40:00,128.73,128.83,128.59,128.81,17673.0,127.8813,127.9807,127.7422,127.9608,17673.0
2024-04-11 09:50:00,128.81,129.14,128.79,128.89,16661.0,127.9608,128.2886,127.9409,128.0403,16661.0
2024-04-11 10:00:00,128.84,128.98,128.76,128.92,21785.0,127.9906,128.1297,127.9111,128.0701,21785.0
2024-04-11 10:10:00,128.92,129.23,128.86,129.22,11040.0,128.0701,128.378,128.0105,128.3681,11040.0
2024-04-11 10:20:00,129.22,129.4,129.22,129.23,12401.0,128.3681,128.5469,128.3681,128.378,12401.0
2024-04-11 10:30:00,129.26,129.36,128.97,129.18,19761.0,128.4078,128.5072,128.1197,128.3284,19761.0
2024-04-11 10:40:00,129.18,129.4,129.1,129.23,20818.0,128.3284,128.5469,128.2489,128.378,20818.0
2024-04-11 10:50:00,129.25,129.25,129.05,129.06,11814.0,128.3979,128.3979,128.1992,128.2091,11814.0
2024-04-11 11:00:00,129.04,129.16,128.97,129.0,12746.0,128.1893,128.3085,128.1197,128.1495,12746.0
2024-04-11 11:10:00,129.01,129.11,128.95,129.0,13240.0,128.1595,128.2588,128.0999,128.1495,13240.0
2024-04-11 11:20:00,129.01,129.06,128.83,128.87,24108.0,128.1595,128.2091,127.9807,128.0204,24108.0
2024-04-11 11:30:00,128.89,128.99,128.86,128.9,11186.0,128.0403,128.1396,128.0105,128.0502,11186.0
2024-04-11 11:40:00,128.91,128.93,128.7,128.85,7642.0,128.0601,128.08,127.8515,128.0005,7642.0
2024-04-11 11:50:00,128.86,129.26,128.86,129.22,11912.0,128.0105,128.4078,128.0105,128.3681,11912.0
2024-04-11 12:00:00,129.21,129.25,129.02,129.02,9988.0,128.3582,128.3979,128.1694,128.1694,9988.0
2024-04-11 12:10:00,129.04,129.34,129.04,129.34,11263.0,128.1893,128.4873,128.1893,128.4873,11263.0
2024-04-11 12:20:00,129.34,129.43,129.26,129.28,9929.0,128.4873,128.5767,128.4078,128.4277,9929.0
2024-04-11 12:30:00,129.26,129.29,129.2,129.25,12932.0,128.4078,128.4376,128.3482,128.3979,12932.0
2024-04-11 12:40:00,129.27,129.49,129.25,129.45,11076.0,128.4178,128.6363,128.3979,128.5966,11076.0
2024-04-11 12:50:00,129.46,129.47,129.3,129.36,9242.0,128.6065,128.6164,128.4476,128.5072,9242.0
2024-04-11 13:00:00,129.33,129.6,129.24,129.56,17310.0,128.4774,128.7456,128.388,128.7058,17310.0
2024-04-11 13:10:00,129.56,129.64,129.51,129.63,22777.0,128.7058,128.7853,128.6562,128.7754,22777.0
2024-04-11 13:20:00,129.65,129.85,129.64,129.69,12076.0,128.7953,128.9939,128.7853,128.835,12076.0
2024-04-11 13:30:00,129.7,129.7,129.6,129.62,15984.0,128.8449,128.8449,128.7456,128.7655,15984.0
2024-04-11 13:40:00,129.6,129.78,129.57,129.78,14303.0,128.7456,128.9244,128.7158,128.9244,14303.0
2024-04-11 13:50:00,129.78,129.78,129.72,129.77,8137.0,128.9244,128.9244,128.8648,128.9145,8137.0
2024-04-11 14:00:00,129.77,130.22,129.75,130.2,26548.0,128.9145,129.3615,128.8946,129.3416,26548.0
2024-04-11 14:10:00,130.21,130.26,130.11,130.13,29073.0,129.3516,129.4012,129.2522,129.2721,29073.0
2024-04-11 14:20:00,130.13,130.21,129.99,130.02,13562.0,129.2721,129.3516,129.133,129.1628,13562.0
2024-04-11 14:30:00,130.02,130.13,130.02,130.07,8393.0,129.1628,129.2721,129.1628,129.2125,8393.0
2024-04-11 14:40:00,130.08,130.09,130.04,130.07,8731.0,129.2224,129.2324,129.1827,129.2125,8731.0
2024-04-11 14:50:00,130.06,130.07,129.97,129.97,13678.0,129.2026,129.2125,129.1131,129.1131,13678.0
2024-04-11 15:00:00,129.98,130.17,129.98,130.14,13118.0,129.1231,129.3118,129.1231,129.282,13118.0
2024-04-11 15:10:00,130.15,130.19,130.05,130.08,17181.0,129.292,129.3317,129.1926,129.2224,17181.0
2024-04-11 15:20:00,130.07,130.09,129.99,130.0,18779.0,129.2125,129.2324,129.133,129.1429,18779.0
2024-04-11 15:30:00,129.99,130.14,129.83,129.83,25106.0,129.133,129.282,128.9741,128.9741,25106.0
2024-04-11 15:40:00,129.84,129.89,129.61,129.66,46853.0,128.984,129.0337,128.7555,128.8052,46853.0
2024-04-11 15:50:00,129.66,129.67,129.05,129.16,186944.0,128.8052,128.8151,128.1992,128.3085,186944.0
2024-04-12 09:30:00,128.24,128.91,128.11,128.86,28568.0,127.3946,128.0601,127.2654,128.0105,28568.0
2024-04-12 09:40:00,128.81,128.87,128.25,128.33,30408.0,127.9608,128.0204,127.4045,127.484,30408.0
2024-04-12 09:50:00,128.35,128.67,128.28,128.55,26640.0,127.5038,127.8217,127.4343,127.7025,26640.0
2024-04-12 10:00:00,128.49,128.85,128.42,128.65,14196.0,127.6429,128.0005,127.5734,127.8018,14196.0
2024-04-12 10:10:00,128.69,128.93,128.62,128.83,38512.0,127.8416,128.08,127.772,127.9807,38512.0
2024-04-12 10:20:00,128.79,128.85,128.64,128.71,15588.0,127.9409,128.0005,127.7919,127.8615,15588.0
2024-04-12 10:30:00,128.68,128.75,128.4,128.48,14838.0,127.8317,127.9012,127.5535,127.633,14838.0
2024-04-12 10:40:00,128.48,128.54,128.34,128.37,10912.0,127.633,127.6926,127.4939,127.5237,10912.0
2024-04-12 10:50:00,128.38,128.51,128.37,128.41,11624.0,127.5336,127.6628,127.5237,127.5634,11624.0
2024-04-12 11:00:00,128.4,128.5,128.34,128.34,14146.0,127.5535,127.6528,127.4939,127.4939,14146.0
2024-04-12 11:10:00,128.36,128.48,128.31,128.43,26583.0,127.5138,127.633,127.4641,127.5833,26583.0
2024-04-12 11:20:00,128.41,128.45,128.23,128.45,11289.0,127.5634,127.6032,127.3846,127.6032,11289.0
2024-04-12 11:30:00,128.44,128.53,128.4,128.46,11778.0,127.5932,127.6826,127.5535,127.6131,11778.0
2024-04-12 11:40:00,128.44,128.49,128.4,128.45,11230.0,127.5932,127.6429,127.5535,127.6032,11230.0
2024-04-12 11:50:00,128.44,128.44,128.29,128.3,9269.0,127.5932,127.5932,127.4442,127.4542,9269.0
2024-04-12 12:00:00,128.31,128.48,128.26,128.39,6962.0,127.4641,127.633,127.4144,127.5436,6962.0
2024-04-12 12:10:00,128.4,128.45,128.27,128.27,4867.0,127.5535,127.6032,127.4244,127.4244,4867.0
2024-04-12 12:20:00,128.27,128.37,128.18,128.22,6779.0,127.4244,127.5237,127.3349,127.3747,6779.0
2024-04-12 12:30:00,128.22,128.23,128.02,128.08,7812.0,127.3747,127.3846,127.176,127.2356,7812.0
2024-04-12 12:40:00,128.07,128.23,128.01,128.16,34364.0,127.2257,127.3846,127.1661,127.3151,34364.0
2024-04-12 12:50:00,128.18,128.28,128.11,128.12,8399.0,127.3349,127.4343,127.2654,127.2753,8399.0
2024-04-12 13:00:00,128.12,128.2,128.09,128.11,9235.0,127.2753,127.3548,127.2455,127.2654,9235.0
2024-04-12 13:10:00,128.12,128.22,128.1,128.1,6564.0,127.2753,127.3747,127.2555,127.2555,6564.0
2024-04-12 13:20:00,128.1,128.12,127.92,127.93,11825.0,127.2555,127.2753,127.0767,127.0866,11825.0
2024-04-12 13:30:00,127.92,128.1,127.84,128.08,10537.0,127.0767,127.2555,126.9972,127.2356,10537.0
2024-04-12 13:40:00,128.07,128.28,128.04,128.23,12388.0,127.2257,127.4343,127.1959,127.3846,12388.0
2024-04-12 13:50:00,128.25,128.3,128.05,128.06,8729.0,127.4045,127.4542,127.2058,127.2157,8729.0
2024-04-12 14:00:00,128.02,128.11,127.87,128.07,19500.0,127.176,127.2654,127.027,127.2257,19500.0
2024-04-12 14:10:00,128.06,128.2,128.04,128.14,7506.0,127.2157,127.3548,127.1959,127.2952,7506.0
2024-04-12 14:20:00,128.18,128.18,128.0,128.07,6815.0,127.3349,127.3349,127.1561,127.2257,6815.0
2024-04-12 14:30:00,128.06,128.08,127.95,128.02,10436.0,127.2157,127.2356,127.1065,127.176,10436.0
2024-04-12 14:40:00,128.02,128.09,127.94,127.95,8018.0,127.176,127.2455,127.0965,127.1065,8018.0
2024-04-12 14:50:00,127.95,128.07,127.92,127.94,12198.0,127.1065,127.2257,127.0767,127.0965,12198.0
2024-04-12 15:00:00,127.94,128.03,127.83,127.87,14500.0,127.0965,127.1859,126.9873,127.027,14500.0
2024-04-12 15:10:00,127.86,127.94,127.78,127.82,17281.0,127.0171,127.0965,126.9376,126.9773,17281.0
2024-04-12 15:20:00,127.81,127.95,127.81,127.89,15832.0,126.9674,127.1065,126.9674,127.0469,15832.0
2024-04-12 15:30:00,127.89,128.01,127.76,127.77,19437.0,127.0469,127.1661,126.9177,126.9276,19437.0
2024-04-12 15:40:00,127.75,128.04,127.73,127.87,27369.0,126.9078,127.1959,126.8879,127.027,27369.0
2024-04-12 15:50:00,127.88,128.01,127.6,127.88,114976.0,127.0369,127.1661,126.7588,127.0369,114976.0
2024-04-15 09:30:00,128.21,128.27,127.81,128.15,30466.0,127.3647,127.4244,126.9674,127.3051,30466.0
2024-04-15 09:40:00,128.16,128.34,127.98,128.31,16701.0,127.3151,127.4939,127.1363,127.4641,16701.0
2024-04-15 09:50:00,128.36,128.4,127.92,127.97,9648.0,127.5138,127.5535,127.0767,127.1263,9648.0
2024-04-15 10:00:00,128.0,128.04,127.73,127.76,20761.0,127.1561,127.1959,126.8879,126.9177,20761.0
2024-04-15 10:10:00,127.74,127.77,127.53,127.72,14619.0,126.8978,126.9276,126.6892,126.878,14619.0
2024-04-15 10:20:00,127.72,127.72,127.57,127.67,8752.0,126.878,126.878,126.729,126.8283,8752.0
2024-04-15 10:30:00,127.67,127.78,127.62,127.7,10873.0,126.8283,126.9376,126.7786,126.8581,10873.0
2024-04-15 10:40:00,127.72,127.87,127.68,127.81,10088.0,126.878,127.027,126.8382,126.9674,10088.0
2024-04-15 10:50:00,127.83,127.85,127.73,127.82,6316.0,126.9873,127.0071,126.8879,126.9773,6316.0
2024-04-15 11:00:00,127.82,128.04,127.81,128.0,11261.0,126.9773,127.1959,126.9674,127.1561,11261.0
2024-04-15 11:10:00,127.99,128.04,127.95,127.99,6683.0,127.1462,127.1959,127.1065,127.1462,6683.0
2024-04-15 11:20:00,127.98,128.08,127.92,128.04,7482.0,127.1363,127.2356,127.0767,127.1959,7482.0
2024-04-15 11:30:00,128.06,128.18,128.01,128.16,4469.0,127.2157,127.3349,127.1661,127.3151,4469.0
2024-04-15 11:40:00,128.15,128.26,128.03,128.06,15113.0,127.3051,127.4144,127.1859,127.2157,15113.0
2024-04-15 11:50:00,128.07,128.25,128.07,128.21,3700.0,127.2257,127.4045,127.2257,127.3647,3700.0
2024-04-15 12:00:00,128.21,128.33,128.2,128.26,7017.0,127.3647,127.484,127.3548,127.4144,7017.0
2024-04-15 12:10:00,128.25,128.25,128.13,128.17,5605.0,127.4045,127.4045,127.2853,127.325,5605.0
2024-04-15 12:20:00,128.19,128.19,127.91,127.99,5860.0,127.3449,127.3449,127.0667,127.1462,5860.0
2024-04-15 12:30:00,127.98,127.98,127.86,127.92,8801.0,127.1363,127.1363,127.0171,127.0767,8801.0
2024-04-15 12:40:00,127.94,128.06,127.92,127.98,7133.0,127.0965,127.2157,127.0767,127.1363,7133.0
2024-04-15 12:50:00,127.95,127.96,127.84,127.93,5615.0,127.1065,127.1164,126.9972,127.0866,5615.0
2024-04-15 13:00:00,127.89,127.96,127.83,127.95,6548.0,127.0469,127.1164,126.9873,127.1065,6548.0
2024-04-15 13:10:00,127.95,127.97,127.71,127.72,6895.0,127.1065,127.1263,126.868,126.878,6895.0
2024-04-15 13:20:00,127.67,127.67,127.03,127.07,26642.0,126.8283,126.8283,126.1925,126.2323,26642.0
2024-04-15 13:30:00,127.06,127.17,126.83,127.02,11321.0,126.2223,126.3316,125.9938,126.1826,11321.0
2024-04-15 13:40:00,126.95,127.12,126.87,126.96,16533.0,126.1131,126.2819,126.0336,126.123,16533.0
2024-04-15 13:50:00,126.97,127.13,126.84,127.08,10493.0,126.1329,126.2919,126.0038,126.2422,10493.0
2024-04-15 14:00:00,127.07,127.1,126.89,126.96,8483.0,126.2323,126.2621,126.0535,126.123,8483.0
2024-04-15 14:10:00,126.96,126.96,126.76,126.91,9746.0,126.123,126.123,125.9243,126.0733,9746.0
2024-04-15 14:20:00,126.87,126.89,126.71,126.79,8289.0,126.0336,126.0535,125.8746,125.9541,8289.0
2024-04-15 14:30:00,126.78,127.01,126.78,126.86,6440.0,125.9442,126.1727,125.9442,126.0236,6440.0
2024-04-15 14:40:00,126.87,126.96,126.77,126.78,6325.0,126.0336,126.123,125.9342,125.9442,6325.0
2024-04-15 14:50:00,126.78,126.81,126.65,126.73,7500.0,125.9442,125.974,125.815,125.8945,7500.0
2024-04-15 15:00:00,126.7,126.82,126.64,126.76,16582.0,125.8647,125.9839,125.8051,125.9243,16582.0
2024-04-15 15:10:00,126.78,126.79,126.55,126.57,24872.0,125.9442,125.9541,125.7157,125.7356,24872.0
2024-04-15 15:20:00,126.59,126.89,126.57,126.89,20043.0,125.7554,126.0535,125.7356,126.0535,20043.0
2024-04-15 15:30:00,126.91,127.16,126.81,126.85,37430.0,126.0733,126.3217,125.974,126.0137,37430.0
2024-04-15 15:40:00,126.83,127.1,126.76,127.06,57635.0,125.9938,126.2621,125.9243,126.2223,57635.0
2024-04-15 15:50:00,127.05,127.17,126.94,127.07,116628.0,126.2124,126.3316,126.1031,126.2323,116628.0
2024-04-16 09:30:00,127.72,128.77,127.27,127.27,37177.0,126.878,127.9211,126.4309,126.4309,37177.0
2024-04-16 09:40:00,127.16,127.37,127.01,127.17,18485.0,126.3217,126.5303,126.1727,126.3316,18485.0
2024-04-16 09:50:00,127.21,127.33,126.94,126.95,20355.0,126.3713,126.4906,126.1031,126.1131,20355.0
2024-04-16 10:00:00,126.94,127.2,126.67,126.78,21977.0,126.1031,126.3614,125.8349,125.9442,21977.0
2024-04-16 10:10:00,126.79,126.81,126.61,126.72,12140.0,125.9541,125.974,125.7753,125.8846,12140.0
2024-04-16 10:20:00,126.7,126.79,126.56,126.64,20162.0,125.8647,125.9541,125.7256,125.8051,20162.0
2024-04-16 10:30:00,126.6,126.62,126.45,126.56,51089.0,125.7654,125.7852,125.6164,125.7256,51089.0
2024-04-16 10:40:00,126.6,126.85,126.54,126.84,30732.0,125.7654,126.0137,125.7058,126.0038,30732.0
2024-04-16 10:50:00,126.87,126.94,126.71,126.92,14538.0,126.0336,126.1031,125.8746,126.0833,14538.0
2024-04-16 11:00:00,126.92,127.04,126.88,126.97,16418.0,126.0833,126.2025,126.0435,126.1329,16418.0
2024-04-16 11:10:00,126.98,127.02,126.73,126.89,14725.0,126.1429,126.1826,125.8945,126.0535,14725.0
2024-04-16 11:20:00,126.92,127.03,126.89,127.01,17931.0,126.0833,126.1925,126.0535,126.1727,17931.0
2024-04-16 11:30:00,127.01,127.06,126.88,126.89,12214.0,126.1727,126.2223,126.0435,126.0535,12214.0
2024-04-16 11:40:00,126.89,127.08,126.89,126.91,20027.0,126.0535,126.2422,126.0535,126.0733,20027.0
2024-04-16 11:50:00,126.91,127.11,126.84,126.85,22038.0,126.0733,126.272,126.0038,126.0137,22038.0
2024-04-16 12:00:00,126.77,126.83,126.65,126.81,38540.0,125.9342,125.9938,125.815,125.974,38540.0
2024-04-16 12:10:00,126.8,126.95,126.76,126.92,16443.0,125.964,126.1131,125.9243,126.0833,16443.0
2024-04-16 12:20:00,126.92,126.95,126.82,126.85,16050.0,126.0833,126.1131,125.9839,126.0137,16050.0
2024-04-16 12:30:00,126.88,126.92,126.74,126.74,7986.0,126.0435,126.0833,125.9044,125.9044,7986.0
2024-04-16 12:40:00,126.74,126.79,126.68,126.77,9839.0,125.9044,125.9541,125.8448,125.9342,9839.0
2024-04-16 12:50:00,126.77,126.86,126.7,126.7,10922.0,125.9342,126.0236,125.8647,125.8647,10922.0
2024-04-16 13:00:00,126.73,126.91,126.57,126.87,19132.0,125.8945,126.0733,125.7356,126.0336,19132.0
2024-04-16 13:10:00,126.89,126.9,126.73,126.77,22649.0,126.0535,126.0634,125.8945,125.9342,22649.0
2024-04-16 13:20:00,126.74,126.92,126.64,126.83,45780.0,125.9044,126.0833,125.8051,125.9938,45780.0
2024-04-16 13:30:00,126.84,126.99,126.53,126.81,36199.0,126.0038,126.1528,125.6958,125.974,36199.0
2024-04-16 13:40:00,126.86,127.01,126.59,126.65,20535.0,126.0236,126.1727,125.7554,125.815,20535.0
2024-04-16 13:50:00,126.65,126.68,126.43,126.66,20251.0,125.815,125.8448,125.5965,125.825,20251.0
2024-04-16 14:00:00,126.61,127.08,126.52,127.08,13784.0,125.7753,126.2422,125.6859,126.2422,13784.0
2024-04-16 14:10:00,127.05,127.11,126.69,126.69,11672.0,126.2124,126.272,125.8548,125.8548,11672.0
2024-04-16 14:20:00,126.71,126.77,126.51,126.56,18651.0,125.8746,125.9342,125.676,125.7256,18651.0
2024-04-16 14:30:00,126.6,126.77,126.59,126.73,12982.0,125.7654,125.9342,125.7554,125.8945,12982.0
2024-04-16 14:40:00,126.72,126.82,126.71,126.78,11339.0,125.8846,125.9839,125.8746,125.9442,11339.0
2024-04-16 14:50:00,126.77,126.98,126.76,126.94,10400.0,125.9342,126.1429,125.9243,126.1031,10400.0
2024-04-16 15:00:00,126.95,126.98,126.78,126.88,13625.0,126.1131,126.1429,125.9442,126.0435,13625.0
2024-04-16 15:10:00,126.86,126.93,126.72,126.82,20255.0,126.0236,126.0932,125.8846,125.9839,20255.0
2024-04-16 15:20:00,126.83,126.89,126.73,126.83,21074.0,125.9938,126.0535,125.8945,125.9938,21074.0
2024-04-16 15:30:00,126.83,126.83,126.62,126.77,16760.0,125.9938,125.9938,125.7852,125.9342,16760.0
2024-04-16 15:40:00,126.75,126.77,126.53,126.63,29765.0,125.9144,125.9342,125.6958,125.7952,29765.0
2024-04-16 15:50:00,126.62,126.67,126.36,126.57,161872.0,125.7852,125.8349,125.5269,125.7356,161872.0
2024-04-17 09:30:00,126.87,127.53,126.54,127.49,24033.0,126.0336,126.6892,125.7058,126.6495,24033.0
2024-04-17 09:40:00,127.35,127.35,126.78,126.79,49720.0,126.5104,126.5104,125.9442,125.9541,49720.0
2024-04-17 09:50:00,126.77,127.44,126.76,127.2,18215.0,125.9342,126.5998,125.9243,126.3614,18215.0
2024-04-17 10:00:00,127.19,127.31,127.05,127.22,11088.0,126.3515,126.4707,126.2124,126.3813,11088.0
2024-04-17 10:10:00,127.24,127.25,126.97,127.0,12359.0,126.4011,126.4111,126.1329,126.1627,12359.0
2024-04-17 10:20:00,127.0,127.02,126.82,126.87,10944.0,126.1627,126.1826,125.9839,126.0336,10944.0
2024-04-17 10:30:00,126.87,126.96,126.78,126.85,10939.0,126.0336,126.123,125.9442,126.0137,10939.0
2024-04-17 10:40:00,126.82,126.99,126.79,126.98,10022.0,125.9839,126.1528,125.9541,126.1429,10022.0
2024-04-17 10:50:00,126.99,127.0,126.82,127.0,13430.0,126.1528,126.1627,125.9839,126.1627,13430.0
2024-04-17 11:00:00,127.01,127.23,126.99,127.0,12768.0,126.1727,126.3912,126.1528,126.1627,12768.0
2024-04-17 11:10:00,127.03,127.08,126.93,126.93,6184.0,126.1925,126.2422,126.0932,126.0932,6184.0
2024-04-17 11:20:00,126.95,127.05,126.86,126.88,20813.0,126.1131,126.2124,126.0236,126.0435,20813.0
2024-04-17 11:30:00,126.86,126.95,126.77,126.89,10263.0,126.0236,126.1131,125.9342,126.0535,10263.0
2024-04-17 11:40:00,126.89,127.01,126.87,126.89,14230.0,126.0535,126.1727,126.0336,126.0535,14230.0
2024-04-17 11:50:00,126.92,127.09,126.89,127.07,10932.0,126.0833,126.2521,126.0535,126.2323,10932.0
2024-04-17 12:00:00,127.08,127.08,126.73,126.81,12759.0,126.2422,126.2422,125.8945,125.974,12759.0
2024-04-17 12:10:00,126.83,126.92,126.83,126.86,7777.0,125.9938,126.0833,125.9938,126.0236,7777.0
2024-04-17 12:20:00,126.86,126.9,126.76,126.85,15329.0,126.0236,126.0634,125.9243,126.0137,15329.0
2024-04-17 12:30:00,126.85,126.9,126.78,126.89,5148.0,126.0137,126.0634,125.9442,126.0535,5148.0
2024-04-17 12:40:00,126.85,126.99,126.85,126.95,13850.0,126.0137,126.1528,126.0137,126.1131,13850.0
2024-04-17 12:50:00,126.91,126.92,126.76,126.79,8525.0,126.0733,126.0833,125.9243,125.9541,8525.0
2024-04-17 13:00:00,126.78,126.93,126.78,126.93,6640.0,125.9442,126.0932,125.9442,126.0932,6640.0
2024-04-17 13:10:00,126.9,127.11,126.88,127.11,16937.0,126.0634,126.272,126.0435,126.272,16937.0
2024-04-17 13:20:00,127.11,127.26,127.1,127.25,14442.0,126.272,126.421,126.2621,126.4111,14442.0
2024-04-17 13:30:00,127.24,127.25,126.98,127.02,9698.0,126.4011,126.4111,126.1429,126.1826,9698.0
2024-04-17 13:40:00,126.99,127.01,126.9,127.01,5700.0,126.1528,126.1727,126.0634,126.1727,5700.0
2024-04-17 13:50:00,127.05,127.12,126.92,127.07,7500.0,126.2124,126.2819,126.0833,126.2323,7500.0
2024-04-17 14:00:00,127.07,127.13,126.98,127.13,5904.0,126.2323,126.2919,126.1429,126.2919,5904.0
2024-04-17 14:10:00,127.12,127.13,126.93,127.04,9353.0,126.2819,126.2919,126.0932,126.2025,9353.0
2024-04-17 14:20:00,127.04,127.04,126.86,126.87,10939.0,126.2025,126.2025,126.0236,126.0336,10939.0
2024-04-17 14:30:00,126.89,126.92,126.79,126.79,14302.0,126.0535,126.0833,125.9541,125.9541,14302.0
2024-04-17 14:40:00,126.8,127.13,126.79,127.02,28465.0,125.964,126.2919,125.9541,126.1826,28465.0
2024-04-17 14:50:00,127.05,127.1,126.68,126.68,11835.0,126.2124,126.2621,125.8448,125.8448,11835.0
2024-04-17 15:00:00,126.73,126.74,126.47,126.48,15629.0,125.8945,125.9044,125.6362,125.6462,15629.0
2024-04-17 15:10:00,126.46,126.56,126.32,126.53,23064.0,125.6263,125.7256,125.4872,125.6958,23064.0
2024-04-17 15:20:00,126.56,126.7,126.48,126.5,14228.0,125.7256,125.8647,125.6462,125.666,14228.0
2024-04-17 15:30:00,126.5,126.6,126.44,126.57,19598.0,125.666,125.7654,125.6064,125.7356,19598.0
2024-04-17 15:40:00,126.59,126.77,126.51,126.71,30097.0,125.7554,125.9342,125.676,125.8746,30097.0
2024-04-17 15:50:00,126.71,126.71,126.29,126.31,165024.0,125.8746,125.8746,125.4574,125.4773,165024.0
2024-04-18 09:30:00,127.09,127.39,126.44,126.57,32301.0,126.2521,126.5502,125.6064,125.7356,32301.0
2024-04-18 09:40:00,126.62,126.62,126.11,126.22,13087.0,125.7852,125.7852,125.2786,125.3879,13087.0
2024-04-18 09:50:00,126.25,126.51,126.2,126.45,8967.0,125.4177,125.676,125.368,125.6164,8967.0
2024-04-18 10:00:00,126.44,126.5,126.23,126.43,19526.0,125.6064,125.666,125.3978,125.5965,19526.0
2024-04-18 10:10:00,126.45,126.48,126.32,126.38,12500.0,125.6164,125.6462,125.4872,125.5468,12500.0
2024-04-18 10:20:00,126.37,126.46,126.29,126.31,17072.0,125.5369,125.6263,125.4574,125.4773,17072.0
2024-04-18 10:30:00,126.3,126.51,126.25,126.35,11004.0,125.4673,125.676,125.4177,125.517,11004.0
2024-04-18 10:40:00,126.35,126.94,126.35,126.93,9532.0,125.517,126.1031,125.517,126.0932,9532.0
2024-04-18 10:50:00,126.94,127.06,126.86,126.98,9869.0,126.1031,126.2223,126.0236,126.1429,9869.0
2024-04-18 11:00:00,126.95,126.95,126.69,126.69,3900.0,126.1131,126.1131,125.8548,125.8548,3900.0
2024-04-18 11:10:00,126.71,126.71,126.57,126.57,2648.0,125.8746,125.8746,125.7356,125.7356,2648.0
2024-04-18 11:20:00,126.52,126.58,126.15,126.16,8582.0,125.6859,125.7455,125.3183,125.3283,8582.0
2024-04-18 11:30:00,126.15,126.3,126.11,126.19,6803.0,125.3183,125.4673,125.2786,125.3581,6803.0
2024-04-18 11:40:00,126.11,126.35,126.09,126.28,11859.0,125.2786,125.517,125.2587,125.4475,11859.0
2024-04-18 11:50:00,126.27,126.28,126.07,126.09,6737.0,125.4375,125.4475,125.2389,125.2587,6737.0
2024-04-18 12:00:00,126.05,126.11,126.04,126.04,3751.0,125.219,125.2786,125.2091,125.2091,3751.0
2024-04-18 12:10:00,126.09,126.11,125.95,126.0,3869.0,125.2587,125.2786,125.1196,125.1693,3869.0
2024-04-18 12:20:00,125.99,126.07,125.97,125.99,2595.0,125.1594,125.2389,125.1395,125.1594,2595.0
2024-04-18 12:30:00,126.05,126.05,125.8,125.87,6557.0,125.219,125.219,124.9706,125.0402,6557.0
2024-04-18 12:40:00,125.85,125.85,125.74,125.83,2883.0,125.0203,125.0203,124.911,125.0004,2883.0
2024-04-18 12:50:00,125.83,125.83,125.56,125.69,12741.0,125.0004,125.0004,124.7322,124.8614,12741.0
2024-04-18 13:00:00,125.67,125.68,125.56,125.6,7238.0,124.8415,124.8514,124.7322,124.772,7238.0
2024-04-18 13:10:00,125.62,125.62,125.27,125.34,6650.0,124.7918,124.7918,124.4441,124.5137,6650.0
2024-04-18 13:20:00,125.36,125.36,125.11,125.31,9380.0,124.5335,124.5335,124.2852,124.4839,9380.0
2024-04-18 13:30:00,125.26,125.26,125.11,125.17,3497.0,124.4342,124.4342,124.2852,124.3448,3497.0
2024-04-18 13:40:00,125.2,125.3,125.13,125.25,6780.0,124.3746,124.4739,124.3051,124.4243,6780.0
2024-04-18 13:50:00,125.25,125.36,125.23,125.36,4902.0,124.4243,124.5335,124.4044,124.5335,4902.0
2024-04-18 14:00:00,125.33,125.35,125.21,125.23,4025.0,124.5037,124.5236,124.3845,124.4044,4025.0
2024-04-18 14:10:00,125.24,125.42,125.2,125.42,8737.0,124.4143,124.5931,124.3746,124.5931,8737.0
2024-04-18 14:20:00,125.41,125.62,125.37,125.51,10413.0,124.5832,124.7918,124.5435,124.6825,10413.0
2024-04-18 14:30:00,125.52,125.65,125.43,125.64,10442.0,124.6925,124.8216,124.6031,124.8117,10442.0
2024-04-18 14:40:00,125.66,125.89,125.63,125.74,21191.0,124.8316,125.06,124.8018,124.911,21191.0
2024-04-18 14:50:00,125.72,125.72,125.58,125.66,7108.0,124.8912,124.8912,124.7521,124.8316,7108.0
2024-04-18 15:00:00,125.69,125.82,125.69,125.78,14169.0,124.8614,124.9905,124.8614,124.9508,14169.0
2024-04-18 15:10:00,125.78,125.81,125.58,125.62,5895.0,124.9508,124.9806,124.7521,124.7918,5895.0
2024-04-18 15:20:00,125.63,125.66,125.47,125.52,10179.0,124.8018,124.8316,124.6428,124.6925,10179.0
2024-04-18 15:30:00,125.52,125.79,125.52,125.72,22712.0,124.6925,124.9607,124.6925,124.8912,22712.0
2024-04-18 15:40:00,125.72,125.75,125.58,125.62,19712.0,124.8912,124.921,124.7521,124.7918,19712.0
2024-04-18 15:50:00,125.63,125.75,125.41,125.62,121370.0,124.8018,124.921,124.5832,124.7918,121370.0
2024-04-19 09:30:00,126.05,126.59,125.74,126.49,97671.0,125.219,125.7554,124.911,125.6561,97671.0
2024-04-19 09:40:00,126.54,126.69,126.26,126.31,11708.0,125.7058,125.8548,125.4276,125.4773,11708.0
2024-04-19 09:50:00,126.28,126.47,126.25,126.39,11125.0,125.4475,125.6362,125.4177,125.5567,11125.0
2024-04-19 10:00:00,126.42,126.42,126.19,126.34,9861.0,125.5866,125.5866,125.3581,125.5071,9861.0
2024-04-19 10:10:00,126.29,126.73,126.25,126.68,16785.0,125.4574,125.8945,125.4177,125.8448,16785.0
2024-04-19 10:20:00,126.7,127.07,126.62,127.07,17339.0,125.8647,126.2323,125.7852,126.2323,17339.0
2024-04-19 10:30:00,127.09,127.14,126.96,127.05,20707.0,126.2521,126.3018,126.123,126.2124,20707.0
2024-04-19 10:40:00,127.06,127.24,126.96,127.08,22812.0,126.2223,126.4011,126.123,126.2422,22812.0
2024-04-19 10:50:00,127.06,127.25,127.04,127.07,26445.0,126.2223,126.4111,126.2025,126.2323,26445.0
2024-04-19 11:00:00,127.07,127.16,127.0,127.0,21089.0,126.2323,126.3217,126.1627,126.1627,21089.0
2024-04-19 11:10:00,126.99,127.04,126.75,126.78,15623.0,126.1528,126.2025,125.9144,125.9442,15623.0
2024-04-19 11:20:00,126.78,126.94,126.74,126.94,13991.0,125.9442,126.1031,125.9044,126.1031,13991.0
2024-04-19 11:30:00,126.95,126.95,126.72,126.81,19280.0,126.1131,126.1131,125.8846,125.974,19280.0
2024-04-19 11:40:00,126.81,126.81,126.7,126.8,16818.0,125.974,125.974,125.8647,125.964,16818.0
2024-04-19 11:50:00,126.79,126.93,126.76,126.87,33173.0,125.9541,126.0932,125.9243,126.0336,33173.0
2024-04-19 12:00:00,126.87,126.97,126.85,126.95,11143.0,126.0336,126.1329,126.0137,126.1131,11143.0
2024-04-19 12:10:00,126.95,126.96,126.68,126.71,28281.0,126.1131,126.123,125.8448,125.8746,28281.0
2024-04-19 12:20:00,126.74,126.77,126.61,126.65,11577.0,125.9044,125.9342,125.7753,125.815,11577.0
2024-04-19 12:30:00,126.65,126.84,126.63,126.8,7853.0,125.815,126.0038,125.7952,125.964,7853.0
2024-04-19 12:40:00,126.81,126.97,126.8,126.96,9915.0,125.974,126.1329,125.964,126.123,9915.0
2024-04-19 12:50:00,126.95,127.14,126.93,127.03,10925.0,126.1131,126.3018,126.0932,126.1925,10925.0
2024-04-19 13:00:00,127.04,127.1,126.97,127.1,8215.0,126.2025,126.2621,126.1329,126.2621,8215.0
2024-04-19 13:10:00,127.08,127.08,126.89,126.92,8901.0,126.2422,126.2422,126.0535,126.0833,8901.0
2024-04-19 13:20:00,126.93,126.93,126.67,126.67,7249.0,126.0932,126.0932,125.8349,125.8349,7249.0
2024-04-19 13:30:00,126.66,126.85,126.66,126.8,6830.0,125.825,126.0137,125.825,125.964,6830.0
2024-04-19 13:40:00,126.81,126.95,126.81,126.95,5147.0,125.974,126.1131,125.974,126.1131,5147.0
2024-04-19 13:50:00,127.0,127.13,126.96,127.01,11922.0,126.1627,126.2919,126.123,126.1727,11922.0
2024-04-19 14:00:00,127.03,127.03,126.8,127.0,10204.0,126.1925,126.1925,125.964,126.1627,10204.0
2024-04-19 14:10:00,127.02,127.11,127.0,127.1,7833.0,126.1826,126.272,126.1627,126.2621,7833.0
2024-04-19 14:20:00,127.08,127.1,126.95,126.95,8473.0,126.2422,126.2621,126.1131,126.1131,8473.0
2024-04-19 14:30:00,126.96,127.05,126.79,126.82,10805.0,126.123,126.2124,125.9541,125.9839,10805.0
2024-04-19 14:40:00,126.79,126.93,126.73,126.87,11277.0,125.9541,126.0932,125.8945,126.0336,11277.0
2024-04-19 14:50:00,126.85,126.85,126.67,126.78,16365.0,126.0137,126.0137,125.8349,125.9442,16365.0
2024-04-19 15:00:00,126.75,127.07,126.72,126.91,33576.0,125.9144,126.2323,125.8846,126.0733,33576.0
2024-04-19 15:10:00,126.91,127.07,126.8,126.99,24703.0,126.0733,126.2323,125.964,126.1528,24703.0
2024-04-19 15:20:00,127.0,127.3,126.98,127.19,20777.0,126.1627,126.4607,126.1429,126.3515,20777.0
2024-04-19 15:30:00,127.19,127.21,126.99,127.04,20347.0,126.3515,126.3713,126.1528,126.2025,20347.0
2024-04-19 15:40:00,127.05,127.26,126.99,127.2,45161.0,126.2124,126.421,126.1528,126.3614,45161.0
2024-04-19 15:50:00,127.18,127.46,127.09,127.29,131246.0,126.3415,126.6197,126.2521,126.4508,131246.0
2024-04-22 09:30:00,127.74,127.85,126.84,127.31,48255.0,126.8978,127.0071,126.0038,126.4707,48255.0
2024-04-22 09:40:00,127.25,127.38,127.05,127.21,10533.0,126.4111,126.5402,126.2124,126.3713,10533.0
2024-04-22 09:50:00,127.27,127.46,127.12,127.29,7319.0,126.4309,126.6197,126.2819,126.4508,7319.0
2024-04-22 10:00:00,127.25,127.65,127.22,127.61,11474.0,126.4111,126.8084,126.3813,126.7687,11474.0
2024-04-22 10:10:00,127.57,127.78,127.45,127.71,16224.0,126.729,126.9376,126.6098,126.868,16224.0
2024-04-22 10:20:00,127.73,127.82,127.56,127.75,33070.0,126.8879,126.9773,126.719,126.9078,33070.0
2024-04-22 10:30:00,127.75,128.0,127.73,127.86,12301.0,126.9078,127.1561,126.8879,127.0171,12301.0
2024-04-22 10:40:00,127.84,127.91,127.7,127.81,12696.0,126.9972,127.0667,126.8581,126.9674,12696.0
2024-04-22 10:50:00,127.81,127.88,127.7,127.83,13465.0,126.9674,127.0369,126.8581,126.9873,13465.0
2024-04-22 11:00:00,127.82,127.85,127.49,127.51,12371.0,126.9773,127.0071,126.6495,126.6694,12371.0
2024-04-22 11:10:00,127.51,127.52,127.25,127.29,11555.0,126.6694,126.6793,126.4111,126.4508,11555.0
2024-04-22 11:20:00,127.3,127.46,127.23,127.42,10370.0,126.4607,126.6197,126.3912,126.58,10370.0
2024-04-22 11:30:00,127.44,127.48,127.22,127.26,7456.0,126.5998,126.6396,126.3813,126.421,7456.0
2024-04-22 11:40:00,127.28,127.35,127.01,127.09,9669.0,126.4409,126.5104,126.1727,126.2521,9669.0
2024-04-22 11:50:00,127.09,127.17,127.08,127.14,7059.0,126.2521,126.3316,126.2422,126.3018,7059.0
2024-04-22 12:00:00,127.14,127.15,127.04,127.09,4574.0,126.3018,126.3117,126.2025,126.2521,4574.0
2024-04-22 12:10:00,127.1,127.1,126.95,126.95,7619.0,126.2621,126.2621,126.1131,126.1131,7619.0
2024-04-22 12:20:00,126.94,127.13,126.83,126.94,11679.0,126.1031,126.2919,125.9938,126.1031,11679.0
2024-04-22 12:30:00,126.94,127.02,126.93,126.98,4940.0,126.1031,126.1826,126.0932,126.1429,4940.0
2024-04-22 12:40:00,127.01,127.05,126.92,127.02,5527.0,126.1727,126.2124,126.0833,126.1826,5527.0
2024-04-22 12:50:00,127.01,127.02,126.89,126.98,3640.0,126.1727,126.1826,126.0535,126.1429,3640.0
2024-04-22 13:00:00,126.99,127.11,126.98,127.09,5732.0,126.1528,126.272,126.1429,126.2521,5732.0
2024-04-22 13:10:00,127.09,127.21,126.97,126.97,7602.0,126.2521,126.3713,126.1329,126.1329,7602.0
2024-04-22 13:20:00,126.95,127.21,126.95,127.21,6806.0,126.1131,126.3713,126.1131,126.3713,6806.0
2024-04-22 13:30:00,127.21,127.23,127.1,127.23,6758.0,126.3713,126.3912,126.2621,126.3912,6758.0
2024-04-22 13:40:00,127.22,127.39,127.21,127.38,5442.0,126.3813,126.5502,126.3713,126.5402,5442.0
2024-04-22 13:50:00,127.37,127.46,127.32,127.34,4691.0,126.5303,126.6197,126.4806,126.5005,4691.0
2024-04-22 14:00:00,127.33,127.39,127.29,127.38,5518.0,126.4906,126.5502,126.4508,126.5402,5518.0
2024-04-22 14:10:00,127.38,127.39,127.26,127.29,5397.0,126.5402,126.5502,126.421,126.4508,5397.0
2024-04-22 14:20:00,127.29,127.32,127.27,127.32,7053.0,126.4508,126.4806,126.4309,126.4806,7053.0
2024-04-22 14:30:00,127.33,127.43,127.33,127.39,7208.0,126.4906,126.5899,126.4906,126.5502,7208.0
2024-04-22 14:40:00,127.4,127.45,127.26,127.3,5948.0,126.5601,126.6098,126.421,126.4607,5948.0
2024-04-22 14:50:00,127.3,127.38,127.21,127.36,8585.0,126.4607,126.5402,126.3713,126.5204,8585.0
2024-04-22 15:00:00,127.35,127.44,127.32,127.38,8196.0,126.5104,126.5998,126.4806,126.5402,8196.0
2024-04-22 15:10:00,127.37,127.38,127.28,127.28,7149.0,126.5303,126.5402,126.4409,126.4409,7149.0
2024-04-22 15:20:00,127.27,127.27,127.15,127.25,12785.0,126.4309,126.4309,126.3117,126.4111,12785.0
2024-04-22 15:30:00,127.23,127.26,127.08,127.14,9915.0,126.3912,126.421,126.2422,126.3018,9915.0
2024-04-22 15:40:00,127.15,127.22,127.04,127.2,19598.0,126.3117,126.3813,126.2025,126.3614,19598.0
2024-04-22 15:50:00,127.17,127.2,127.0,127.14,86054.0,126.3316,126.3614,126.1627,126.3018,86054.0
2024-04-23 09:30:00,127.3,127.78,127.07,127.3,35966.0,126.4607,126.9376,126.2323,126.4607,35966.0
2024-04-23 09:40:00,127.35,127.39,126.87,127.13,34006.0,126.5104,126.5502,126.0336,126.2919,34006.0
2024-04-23 09:50:00,127.14,127.67,127.02,127.49,12750.0,126.3018,126.8283,126.1826,126.6495,12750.0
2024-04-23 10:00:00,127.47,127.54,126.75,126.89,23567.0,126.6296,126.6992,125.9144,126.0535,23567.0
2024-04-23 10:10:00,126.91,127.16,126.87,126.98,10765.0,126.0733,126.3217,126.0336,126.1429,10765.0
2024-04-23 10:20:00,126.99,127.12,126.95,127.12,6089.0,126.1528,126.2819,126.1131,126.2819,6089.0
2024-04-23 10:30:00,127.1,127.3,127.05,127.2,9918.0,126.2621,126.4607,126.2124,126.3614,9918.0
2024-04-23 10:40:00,127.2,127.32,127.13,127.29,12308.0,126.3614,126.4806,126.2919,126.4508,12308.0
2024-04-23 10:50:00,127.24,127.61,127.22,127.6,14092.0,126.4011,126.7687,126.3813,126.7588,14092.0
2024-04-23 11:00:00,127.66,127.66,127.3,127.32,10175.0,126.8184,126.8184,126.4607,126.4806,10175.0
2024-04-23 11:10:00,127.31,127.52,127.3,127.48,8896.0,126.4707,126.6793,126.4607,126.6396,8896.0
2024-04-23 11:20:00,127.48,127.61,127.47,127.48,11500.0,126.6396,126.7687,126.6296,126.6396,11500.0
2024-04-23 11:30:00,127.46,127.49,127.36,127.39,6359.0,126.6197,126.6495,126.5204,126.5502,6359.0
2024-04-23 11:40:00,127.4,127.56,127.4,127.53,12736.0,126.5601,126.719,126.5601,126.6892,12736.0
2024-04-23 11:50:00,127.55,127.56,127.49,127.5,6621.0,126.7091,126.719,126.6495,126.6594,6621.0
2024-04-23 12:00:00,127.53,127.53,127.4,127.51,4568.0,126.6892,126.6892,126.5601,126.6694,4568.0
2024-04-23 12:10:00,127.5,127.64,127.47,127.54,11002.0,126.6594,126.7985,126.6296,126.6992,11002.0
2024-04-23 12:20:00,127.52,127.6,127.47,127.54,17007.0,126.6793,126.7588,126.6296,126.6992,17007.0
2024-04-23 12:30:00,127.54,127.59,127.47,127.54,10925.0,126.6992,126.7488,126.6296,126.6992,10925.0
2024-04-23 12:40:00,127.52,127.78,127.51,127.78,24064.0,126.6793,126.9376,126.6694,126.9376,24064.0
2024-04-23 12:50:00,127.75,127.76,127.51,127.52,12785.0,126.9078,126.9177,126.6694,126.6793,12785.0
2024-04-23 13:00:00,127.5,127.58,127.47,127.53,5786.0,126.6594,126.7389,126.6296,126.6892,5786.0
2024-04-23 13:10:00,127.55,127.71,127.51,127.71,7179.0,126.7091,126.868,126.6694,126.868,7179.0
2024-04-23 13:20:00,127.72,127.83,127.68,127.83,7047.0,126.878,126.9873,126.8382,126.9873,7047.0
2024-04-23 13:30:00,127.83,127.84,127.76,127.76,6462.0,126.9873,126.9972,126.9177,126.9177,6462.0
2024-04-23 13:40:00,127.79,127.87,127.76,127.83,11408.0,126.9475,127.027,126.9177,126.9873,11408.0
2024-04-23 13:50:00,127.83,127.92,127.81,127.89,13369.0,126.9873,127.0767,126.9674,127.0469,13369.0
2024-04-23 14:00:00,127.89,127.89,127.58,127.6,7902.0,127.0469,127.0469,126.7389,126.7588,7902.0
2024-04-23 14:10:00,127.62,127.62,127.4,127.47,11812.0,126.7786,126.7786,126.5601,126.6296,11812.0
2024-04-23 14:20:00,127.49,127.59,127.49,127.57,10481.0,126.6495,126.7488,126.6495,126.729,10481.0
2024-04-23 14:30:00,127.57,127.64,127.55,127.57,5298.0,126.729,126.7985,126.7091,126.729,5298.0
2024-04-23 14:40:00,127.59,127.65,127.51,127.52,6315.0,126.7488,126.8084,126.6694,126.6793,6315.0
2024-04-23 14:50:00,127.5,127.5,127.34,127.43,6586.0,126.6594,126.6594,126.5005,126.5899,6586.0
2024-04-23 15:00:00,127.47,127.48,127.35,127.41,6821.0,126.6296,126.6396,126.5104,126.57,6821.0
2024-04-23 15:10:00,127.42,127.42,127.33,127.41,9202.0,126.58,126.58,126.4906,126.57,9202.0
2024-04-23 15:20:00,127.4,127.4,127.23,127.3,14652.0,126.5601,126.5601,126.3912,126.4607,14652.0
2024-04-23 15:30:00,127.27,127.49,127.23,127.41,13661.0,126.4309,126.6495,126.3912,126.57,13661.0
2024-04-23 15:40:00,127.4,127.45,127.2,127.28,24893.0,126.5601,126.6098,126.3614,126.4409,24893.0
2024-04-23 15:50:00,127.27,127.45,127.02,127.18,124082.0,126.4309,126.6098,126.1826,126.3415,124082.0
2024-04-24 09:30:00,126.5,127.66,126.36,127.44,28290.0,125.666,126.8184,125.5269,126.5998,28290.0
2024-04-24 09:40:00,127.44,127.64,127.36,127.45,10370.0,126.5998,126.7985,126.5204,126.6098,10370.0
2024-04-24 09:50:00,127.44,127.73,127.26,127.29,42239.0,126.5998,126.8879,126.421,126.4508,42239.0
2024-04-24 10:00:00,127.29,127.41,126.97,127.16,18947.0,126.4508,126.57,126.1329,126.3217,18947.0
2024-04-24 10:10:00,127.12,127.23,126.87,127.0,13952.0,126.2819,126.3912,126.0336,126.1627,13952.0
2024-04-24 10:20:00,127.0,127.21,126.98,127.2,8673.0,126.1627,126.3713,126.1429,126.3614,8673.0
2024-04-24 10:30:00,127.18,127.26,127.09,127.17,11059.0,126.3415,126.421,126.2521,126.3316,11059.0
2024-04-24 10:40:00,127.23,127.27,127.1,127.26,14636.0,126.3912,126.4309,126.2621,126.421,14636.0
2024-04-24 10:50:00,127.23,127.24,127.04,127.19,23658.0,126.3912,126.4011,126.2025,126.3515,23658.0
2024-04-24 11:00:00,127.2,127.35,127.07,127.17,10404.0,126.3614,126.5104,126.2323,126.3316,10404.0
2024-04-24 11:10:00,127.19,127.3,127.15,127.22,8897.0,126.3515,126.4607,126.3117,126.3813,8897.0
2024-04-24 11:20:00,127.22,127.32,127.17,127.22,12673.0,126.3813,126.4806,126.3316,126.3813,12673.0
2024-04-24 11:30:00,127.22,127.26,127.08,127.12,8174.0,126.3813,126.421,126.2422,126.2819,8174.0
2024-04-24 11:40:00,127.14,127.19,126.96,127.08,9677.0,126.3018,126.3515,126.123,126.2422,9677.0
2024-04-24 11:50:00,127.07,127.25,127.06,127.23,7516.0,126.2323,126.4111,126.2223,126.3912,7516.0
2024-04-24 12:00:00,127.24,127.29,127.11,127.13,9730.0,126.4011,126.4508,126.272,126.2919,9730.0
2024-04-24 12:10:00,127.13,127.28,127.01,127.11,8545.0,126.2919,126.4409,126.1727,126.272,8545.0
2024-04-24 12:20:00,127.15,127.15,127.04,127.09,4974.0,126.3117,126.3117,126.2025,126.2521,4974.0
2024-04-24 12:30:00,127.09,127.09,126.93,127.07,6806.0,126.2521,126.2521,126.0932,126.2323,6806.0
2024-04-24 12:40:00,127.07,127.12,127.01,127.08,6894.0,126.2323,126.2819,126.1727,126.2422,6894.0
2024-04-24 12:50:00,127.08,127.12,127.0,127.12,7769.0,126.2422,126.2819,126.1627,126.2819,7769.0
2024-04-24 13:00:00,127.15,127.15,127.05,127.09,6339.0,126.3117,126.3117,126.2124,126.2521,6339.0
2024-04-24 13:10:00,127.1,127.16,127.06,127.06,6461.0,126.2621,126.3217,126.2223,126.2223,6461.0
2024-04-24 13:20:00,127.04,127.23,127.01,127.23,9564.0,126.2025,126.3912,126.1727,126.3912,9564.0
2024-04-24 13:30:00,127.24,127.25,127.09,127.12,9172.0,126.4011,126.4111,126.2521,126.2819,9172.0
2024-04-24 13:40:00,127.12,127.5,127.11,127.47,30915.0,126.2819,126.6594,126.272,126.6296,30915.0
2024-04-24 13:50:00,127.46,127.62,127.46,127.62,12285.0,126.6197,126.7786,126.6197,126.7786,12285.0
2024-04-24 14:00:00,127.65,127.89,127.61,127.88,14535.0,126.8084,127.0469,126.7687,127.0369,14535.0
2024-04-24 14:10:00,127.9,127.9,127.71,127.73,16106.0,127.0568,127.0568,126.868,126.8879,16106.0
2024-04-24 14:20:00,127.72,127.91,127.69,127.84,6968.0,126.878,127.0667,126.8482,126.9972,6968.0
2024-04-24 14:30:00,127.81,127.83,127.53,127.65,7794.0,126.9674,126.9873,126.6892,126.8084,7794.0
2024-04-24 14:40:00,127.65,127.68,127.58,127.58,7233.0,126.8084,126.8382,126.7389,126.7389,7233.0
2024-04-24 14:50:00,127.57,127.72,127.52,127.69,10086.0,126.729,126.878,126.6793,126.8482,10086.0
2024-04-24 15:00:00,127.67,127.67,127.41,127.53,11029.0,126.8283,126.8283,126.57,126.6892,11029.0
2024-04-24 15:10:00,127.55,127.74,127.5,127.74,13855.0,126.7091,126.8978,126.6594,126.8978,13855.0
2024-04-24 15:20:00,127.73,127.9,127.59,127.79,44556.0,126.8879,127.0568,126.7488,126.9475,44556.0
2024-04-24 15:30:00,127.79,127.96,127.73,127.84,22271.0,126.9475,127.1164,126.8879,126.9972,22271.0
2024-04-24 15:40:00,127.85,128.02,127.85,127.97,41633.0,127.0071,127.176,127.0071,127.1263,41633.0
2024-04-24 15:50:00,127.97,128.26,127.92,128.16,148243.0,127.1263,127.4144,127.0767,127.3151,148243.0
2024-04-25 09:30:00,128.49,128.72,128.05,128.19,46146.0,127.6429,127.8714,127.2058,127.3449,46146.0
2024-04-25 09:40:00,128.19,128.32,127.6,127.63,14463.0,127.3449,127.474,126.7588,126.7886,14463.0
2024-04-25 09:50:00,127.57,127.58,127.26,127.33,8687.0,126.729,126.7389,126.421,126.4906,8687.0
2024-04-25 10:00:00,127.26,127.29,126.99,127.17,14562.0,126.421,126.4508,126.1528,126.3316,14562.0
2024-04-25 10:10:00,127.13,127.13,126.86,127.12,14814.0,126.2919,126.2919,126.0236,126.2819,14814.0
2024-04-25 10:20:00,127.14,127.28,127.08,127.23,8673.0,126.3018,126.4409,126.2422,126.3912,8673.0
2024-04-25 10:30:00,127.25,127.28,126.67,126.68,11029.0,126.4111,126.4409,125.8349,125.8448,11029.0
2024-04-25 10:40:00,126.71,126.87,126.61,126.77,11028.0,125.8746,126.0336,125.7753,125.9342,11028.0
2024-04-25 10:50:00,126.8,126.81,126.51,126.55,12281.0,125.964,125.974,125.676,125.7157,12281.0
2024-04-25 11:00:00,126.55,126.6,126.2,126.44,10369.0,125.7157,125.7654,125.368,125.6064,10369.0
2024-04-25 11:10:00,126.41,126.99,126.41,126.98,9367.0,125.5766,126.1528,125.5766,126.1429,9367.0
2024-04-25 11:20:00,126.94,127.08,126.89,126.96,9581.0,126.1031,126.2422,126.0535,126.123,9581.0
2024-04-25 11:30:00,126.98,127.01,126.71,126.91,7579.0,126.1429,126.1727,125.8746,126.0733,7579.0
2024-04-25 11:40:00,126.91,127.11,126.76,126.78,11198.0,126.0733,126.272,125.9243,125.9442,11198.0
2024-04-25 11:50:00,126.79,127.01,126.78,127.01,5236.0,125.9541,126.1727,125.9442,126.1727,5236.0
2024-04-25 12:00:00,127.01,127.01,126.81,126.81,7443.0,126.1727,126.1727,125.974,125.974,7443.0
2024-04-25 12:10:00,126.83,126.84,126.66,126.83,11399.0,125.9938,126.0038,125.825,125.9938,11399.0
2024-04-25 12:20:00,126.87,127.06,126.87,127.06,5195.0,126.0336,126.2223,126.0336,126.2223,5195.0
2024-04-25 12:30:00,127.08,127.13,126.99,127.09,6054.0,126.2422,126.2919,126.1528,126.2521,6054.0
2024-04-25 12:40:00,127.12,127.27,127.08,127.21,5529.0,126.2819,126.4309,126.2422,126.3713,5529.0
2024-04-25 12:50:00,127.23,127.32,127.19,127.32,5837.0,126.3912,126.4806,126.3515,126.4806,5837.0
2024-04-25 13:00:00,127.3,127.31,127.07,127.15,7049.0,126.4607,126.4707,126.2323,126.3117,7049.0
2024-04-25 13:10:00,127.15,127.16,126.93,127.02,8926.0,126.3117,126.3217,126.0932,126.1826,8926.0
2024-04-25 13:20:00,127.0,127.09,126.97,127.09,6188.0,126.1627,126.2521,126.1329,126.2521,6188.0
2024-04-25 13:30:00,127.12,127.41,127.09,127.41,7165.0,126.2819,126.57,126.2521,126.57,7165.0
2024-04-25 13:40:00,127.39,127.46,127.3,127.42,5163.0,126.5502,126.6197,126.4607,126.58,5163.0
2024-04-25 13:50:00,127.4,127.5,127.39,127.46,6235.0,126.5601,126.6594,126.5502,126.6197,6235.0
2024-04-25 14:00:00,127.43,127.43,127.29,127.39,6716.0,126.5899,126.5899,126.4508,126.5502,6716.0
2024-04-25 14:10:00,127.37,127.4,127.31,127.38,4434.0,126.5303,126.5601,126.4707,126.5402,4434.0
2024-04-25 14:20:00,127.39,127.4,127.24,127.25,6729.0,126.5502,126.5601,126.4011,126.4111,6729.0
2024-04-25 14:30:00,127.27,127.38,127.24,127.36,4026.0,126.4309,126.5402,126.4011,126.5204,4026.0
2024-04-25 14:40:00,127.33,127.39,127.24,127.3,7457.0,126.4906,126.5502,126.4011,126.4607,7457.0
2024-04-25 14:50:00,127.28,127.29,127.17,127.26,6080.0,126.4409,126.4508,126.3316,126.421,6080.0
2024-04-25 15:00:00,127.23,127.57,127.23,127.51,14697.0,126.3912,126.729,126.3912,126.6694,14697.0
2024-04-25 15:10:00,127.5,127.51,127.38,127.43,10270.0,126.6594,126.6694,126.5402,126.5899,10270.0
2024-04-25 15:20:00,127.46,127.47,127.32,127.34,8023.0,126.6197,126.6296,126.4806,126.5005,8023.0
2024-04-25 15:30:00,127.35,127.46,127.27,127.46,18798.0,126.5104,126.6197,126.4309,126.6197,18798.0
2024-04-25 15:40:00,127.46,127.47,127.17,127.17,22344.0,126.6197,126.6296,126.3316,126.3316,22344.0
2024-04-25 15:50:00,127.17,127.34,127.12,127.3,112755.0,126.3316,126.5005,126.2819,126.4607,112755.0
2024-04-26 09:30:00,126.72,128.37,126.72,128.05,30746.0,125.8846,127.5237,125.8846,127.2058,30746.0
2024-04-26 09:40:00,128.06,128.41,127.98,128.27,12062.0,127.2157,127.5634,127.1363,127.4244,12062.0
2024-04-26 09:50:00,128.33,128.71,128.32,128.41,15937.0,127.484,127.8615,127.474,127.5634,15937.0
2024-04-26 10:00:00,128.4,128.93,128.33,128.76,14223.0,127.5535,128.08,127.484,127.9111,14223.0
2024-04-26 10:10:00,128.7,128.95,128.6,128.65,10831.0,127.8515,128.0999,127.7522,127.8018,10831.0
2024-04-26 10:20:00,128.61,128.62,128.42,128.53,10277.0,127.7621,127.772,127.5734,127.6826,10277.0
2024-04-26 10:30:00,128.51,128.62,128.46,128.53,10108.0,127.6628,127.772,127.6131,127.6826,10108.0
2024-04-26 10:40:00,128.49,128.54,128.35,128.5,13669.0,127.6429,127.6926,127.5038,127.6528,13669.0
2024-04-26 10:50:00,128.46,128.58,128.42,128.43,8784.0,127.6131,127.7323,127.5734,127.5833,8784.0
2024-04-26 11:00:00,128.39,128.56,128.39,128.39,7633.0,127.5436,127.7124,127.5436,127.5436,7633.0
2024-04-26 11:10:00,128.4,128.5,128.3,128.45,8651.0,127.5535,127.6528,127.4542,127.6032,8651.0
2024-04-26 11:20:00,128.44,128.44,128.16,128.22,10199.0,127.5932,127.5932,127.3151,127.3747,10199.0
2024-04-26 11:30:00,128.18,128.22,128.13,128.14,12304.0,127.3349,127.3747,127.2853,127.2952,12304.0
2024-04-26 11:40:00,128.14,128.34,128.13,128.28,12521.0,127.2952,127.4939,127.2853,127.4343,12521.0
2024-04-26 11:50:00,128.28,128.28,128.12,128.25,7219.0,127.4343,127.4343,127.2753,127.4045,7219.0
2024-04-26 12:00:00,128.26,128.26,128.03,128.06,5783.0,127.4144,127.4144,127.1859,127.2157,5783.0
2024-04-26 12:10:00,128.08,128.12,128.02,128.06,11003.0,127.2356,127.2753,127.176,127.2157,11003.0
2024-04-26 12:20:00,128.07,128.12,127.96,128.11,8242.0,127.2257,127.2753,127.1164,127.2654,8242.0
2024-04-26 12:30:00,128.1,128.22,128.0,128.2,6539.0,127.2555,127.3747,127.1561,127.3548,6539.0
2024-04-26 12:40:00,128.19,128.2,128.11,128.17,4301.0,127.3449,127.3548,127.2654,127.325,4301.0
2024-04-26 12:50:00,128.16,128.27,128.16,128.19,5307.0,127.3151,127.4244,127.3151,127.3449,5307.0
2024-04-26 13:00:00,128.19,128.21,128.12,128.16,6041.0,127.3449,127.3647,127.2753,127.3151,6041.0
2024-04-26 13:10:00,128.18,128.23,128.12,128.15,9615.0,127.3349,127.3846,127.2753,127.3051,9615.0
2024-04-26 13:20:00,128.15,128.21,128.1,128.1,7688.0,127.3051,127.3647,127.2555,127.2555,7688.0
2024-04-26 13:30:00,128.12,128.21,128.1,128.1,5676.0,127.2753,127.3647,127.2555,127.2555,5676.0
2024-04-26 13:40:00,128.09,128.14,128.01,128.13,6264.0,127.2455,127.2952,127.1661,127.2853,6264.0
2024-04-26 13:50:00,128.12,128.14,127.99,127.99,3049.0,127.2753,127.2952,127.1462,127.1462,3049.0
2024-04-26 14:00:00,127.98,128.15,127.95,128.15,5284.0,127.1363,127.3051,127.1065,127.3051,5284.0
2024-04-26 14:10:00,128.11,128.13,128.01,128.03,6028.0,127.2654,127.2853,127.1661,127.1859,6028.0
2024-04-26 14:20:00,128.04,128.18,127.99,128.1,8730.0,127.1959,127.3349,127.1462,127.2555,8730.0
2024-04-26 14:30:00,128.09,128.11,127.99,128.03,11392.0,127.2455,127.2654,127.1462,127.1859,11392.0
2024-04-26 14:40:00,128.05,128.15,128.05,128.12,4502.0,127.2058,127.3051,127.2058,127.2753,4502.0
2024-04-26 14:50:00,128.12,128.17,128.04,128.14,7764.0,127.2753,127.325,127.1959,127.2952,7764.0
2024-04-26 15:00:00,128.15,128.32,128.14,128.31,10478.0,127.3051,127.474,127.2952,127.4641,10478.0
2024-04-26 15:10:00,128.33,128.36,128.26,128.35,7020.0,127.484,127.5138,127.4144,127.5038,7020.0
2024-04-26 15:20:00,128.36,128.38,128.24,128.37,11933.0,127.5138,127.5336,127.3946,127.5237,11933.0
2024-04-26 15:30:00,128.36,128.38,128.22,128.22,13258.0,127.5138,127.5336,127.3747,127.3747,13258.0
2024-04-26 15:40:00,128.22,128.32,128.18,128.18,20214.0,127.3747,127.474,127.3349,127.3349,20214.0
2024-04-26 15:50:00,128.1,128.2,127.82,127.89,67513.0,127.2555,127.3548,126.9773,127.0469,67513.0
2024-04-29 09:30:00,127.65,128.7,127.65,128.59,27464.0,126.8084,127.8515,126.8084,127.7422,27464.0
2024-04-29 09:40:00,128.59,128.75,128.14,128.29,13767.0,127.7422,127.9012,127.2952,127.4442,13767.0
2024-04-29 09:50:00,128.29,128.62,128.25,128.25,15061.0,127.4442,127.772,127.4045,127.4045,15061.0
2024-04-29 10:00:00,128.29,128.44,128.23,128.44,9552.0,127.4442,127.5932,127.3846,127.5932,9552.0
2024-04-29 10:10:00,128.44,128.72,128.41,128.44,14440.0,127.5932,127.8714,127.5634,127.5932,14440.0
2024-04-29 10:20:00,128.42,128.48,128.24,128.47,6558.0,127.5734,127.633,127.3946,127.623,6558.0
2024-04-29 10:30:00,128.47,128.6,128.32,128.37,18446.0,127.623,127.7522,127.474,127.5237,18446.0
2024-04-29 10:40:00,128.37,128.63,128.37,128.49,11135.0,127.5237,127.782,127.5237,127.6429,11135.0
2024-04-29 10:50:00,128.5,128.51,128.17,128.25,8429.0,127.6528,127.6628,127.325,127.4045,8429.0
2024-04-29 11:00:00,128.25,128.33,128.23,128.32,6110.0,127.4045,127.484,127.3846,127.474,6110.0
2024-04-29 11:10:00,128.32,128.33,128.19,128.31,10191.0,127.474,127.484,127.3449,127.4641,10191.0
2024-04-29 11:20:00,128.33,128.42,128.3,128.32,8289.0,127.484,127.5734,127.4542,127.474,8289.0
2024-04-29 11:30:00,128.31,128.49,128.3,128.47,9172.0,127.4641,127.6429,127.4542,127.623,9172.0
2024-04-29 11:40:00,128.49,128.51,128.4,128.42,7364.0,127.6429,127.6628,127.5535,127.5734,7364.0
2024-04-29 11:50:00,128.41,128.49,128.39,128.42,7124.0,127.5634,127.6429,127.5436,127.5734,7124.0
2024-04-29 12:00:00,128.42,128.43,128.36,128.41,5694.0,127.5734,127.5833,127.5138,127.5634,5694.0
2024-04-29 12:10:00,128.41,128.44,128.33,128.34,5574.0,127.5634,127.5932,127.484,127.4939,5574.0
2024-04-29 12:20:00,128.34,128.36,128.29,128.33,4428.0,127.4939,127.5138,127.4442,127.484,4428.0
2024-04-29 12:30:00,128.35,128.43,128.33,128.34,6397.0,127.5038,127.5833,127.484,127.4939,6397.0
2024-04-29 12:40:00,128.34,128.38,128.28,128.28,4783.0,127.4939,127.5336,127.4343,127.4343,4783.0
2024-04-29 12:50:00,128.3,128.3,128.27,128.29,4532.0,127.4542,127.4542,127.4244,127.4442,4532.0
2024-04-29 13:00:00,128.3,128.3,128.03,128.08,19062.0,127.4542,127.4542,127.1859,127.2356,19062.0
2024-04-29 13:10:00,128.1,128.24,128.03,128.24,14031.0,127.2555,127.3946,127.1859,127.3946,14031.0
2024-04-29 13:20:00,128.22,128.24,128.07,128.1,5564.0,127.3747,127.3946,127.2257,127.2555,5564.0
2024-04-29 13:30:00,128.11,128.2,128.1,128.19,6279.0,127.2654,127.3548,127.2555,127.3449,6279.0
2024-04-29 13:40:00,128.21,128.24,128.18,128.21,4605.0,127.3647,127.3946,127.3349,127.3647,4605.0
2024-04-29 13:50:00,128.19,128.22,128.11,128.12,3290.0,127.3449,127.3747,127.2654,127.2753,3290.0
2024-04-29 14:00:00,128.12,128.18,128.08,128.16,3838.0,127.2753,127.3349,127.2356,127.3151,3838.0
2024-04-29 14:10:00,128.16,128.19,128.13,128.17,8555.0,127.3151,127.3449,127.2853,127.325,8555.0
2024-04-29 14:20:00,128.18,128.21,128.05,128.05,5650.0,127.3349,127.3647,127.2058,127.2058,5650.0
2024-04-29 14:30:00,127.99,128.03,127.8,127.86,8967.0,127.1462,127.1859,126.9575,127.0171,8967.0
2024-04-29 14:40:00,127.91,127.98,127.9,127.98,3872.0,127.0667,127.1363,127.0568,127.1363,3872.0
2024-04-29 14:50:00,127.95,128.03,127.88,127.89,15240.0,127.1065,127.1859,127.0369,127.0469,15240.0
2024-04-29 15:00:00,127.85,127.86,127.54,127.62,8509.0,127.0071,127.0171,126.6992,126.7786,8509.0
2024-04-29 15:10:00,127.63,127.86,127.63,127.84,8150.0,126.7886,127.0171,126.7886,126.9972,8150.0
2024-04-29 15:20:00,127.85,127.85,127.6,127.69,13186.0,127.0071,127.0071,126.7588,126.8482,13186.0
2024-04-29 15:30:00,127.68,127.74,127.56,127.58,10419.0,126.8382,126.8978,126.719,126.7389,10419.0
2024-04-29 15:40:00,127.58,127.74,127.53,127.53,17727.0,126.7389,126.8978,126.6892,126.6892,17727.0
2024-04-29 15:50:00,127.53,128.01,127.43,127.93,95033.0,126.6892,127.1661,126.5899,127.0866,95033.0
2024-04-30 09:30:00,127.39,127.39,126.69,126.7,52685.0,126.5502,126.5502,125.8548,125.8647,52685.0
2024-04-30 09:40:00,126.74,127.28,126.58,127.08,17121.0,125.9044,126.4409,125.7455,126.2422,17121.0
2024-04-30 09:50:00,127.08,127.08,126.74,126.84,9012.0,126.2422,126.2422,125.9044,126.0038,9012.0
2024-04-30 10:00:00,126.82,126.9,126.68,126.78,10261.0,125.9839,126.0634,125.8448,125.9442,10261.0
2024-04-30 10:10:00,126.79,127.01,126.79,126.85,16189.0,125.9541,126.1727,125.9541,126.0137,16189.0
2024-04-30 10:20:00,126.83,126.98,126.78,126.89,6188.0,125.9938,126.1429,125.9442,126.0535,6188.0
2024-04-30 10:30:00,126.84,127.07,126.84,126.96,10504.0,126.0038,126.2323,126.0038,126.123,10504.0
2024-04-30 10:40:00,126.95,127.22,126.9,127.1,11267.0,126.1131,126.3813,126.0634,126.2621,11267.0
2024-04-30 10:50:00,127.11,127.16,126.91,127.0,13674.0,126.272,126.3217,126.0733,126.1627,13674.0
2024-04-30 11:00:00,126.99,127.02,126.85,126.88,19419.0,126.1528,126.1826,126.0137,126.0435,19419.0
2024-04-30 11:10:00,126.91,126.94,126.65,126.72,9434.0,126.0733,126.1031,125.815,125.8846,9434.0
2024-04-30 11:20:00,126.75,126.81,126.57,126.59,13182.0,125.9144,125.974,125.7356,125.7554,13182.0
2024-04-30 11:30:00,126.58,126.79,126.55,126.73,11042.0,125.7455,125.9541,125.7157,125.8945,11042.0
2024-04-30 11:40:00,126.74,126.94,126.74,126.94,10037.0,125.9044,126.1031,125.9044,126.1031,10037.0
2024-04-30 11:50:00,126.98,127.01,126.81,126.82,11796.0,126.1429,126.1727,125.974,125.9839,11796.0
2024-04-30 12:00:00,126.83,126.83,126.66,126.82,3675.0,125.9938,125.9938,125.825,125.9839,3675.0
2024-04-30 12:10:00,126.82,127.01,126.82,127.01,8670.0,125.9839,126.1727,125.9839,126.1727,8670.0
2024-04-30 12:20:00,127.04,127.08,126.9,126.92,9938.0,126.2025,126.2422,126.0634,126.0833,9938.0
2024-04-30 12:30:00,126.92,126.92,126.7,126.77,8027.0,126.0833,126.0833,125.8647,125.9342,8027.0
2024-04-30 12:40:00,126.78,126.84,126.71,126.81,6752.0,125.9442,126.0038,125.8746,125.974,6752.0
2024-04-30 12:50:00,126.8,126.81,126.68,126.8,6818.0,125.964,125.974,125.8448,125.964,6818.0
2024-04-30 13:00:00,126.77,126.78,126.66,126.73,5115.0,125.9342,125.9442,125.825,125.8945,5115.0
2024-04-30 13:10:00,126.73,126.75,126.67,126.68,5426.0,125.8945,125.9144,125.8349,125.8448,5426.0
2024-04-30 13:20:00,126.69,126.74,126.64,126.68,8367.0,125.8548,125.9044,125.8051,125.8448,8367.0
2024-04-30 13:30:00,126.69,126.77,126.66,126.77,6287.0,125.8548,125.9342,125.825,125.9342,6287.0
2024-04-30 13:40:00,126.77,126.81,126.65,126.72,7510.0,125.9342,125.974,125.815,125.8846,7510.0
2024-04-30 13:50:00,126.73,126.92,126.73,126.92,6052.0,125.8945,126.0833,125.8945,126.0833,6052.0
2024-04-30 14:00:00,126.92,127.07,126.85,126.85,10958.0,126.0833,126.2323,126.0137,126.0137,10958.0
2024-04-30 14:10:00,126.85,126.92,126.77,126.85,12750.0,126.0137,126.0833,125.9342,126.0137,12750.0
2024-04-30 14:20:00,126.84,126.89,126.74,126.79,8011.0,126.0038,126.0535,125.9044,125.9541,8011.0
2024-04-30 14:30:00,126.79,126.87,126.73,126.81,5929.0,125.9541,126.0336,125.8945,125.974,5929.0
2024-04-30 14:40:00,126.8,126.81,126.73,126.74,8129.0,125.964,125.974,125.8945,125.9044,8129.0
2024-04-30 14:50:00,126.72,126.74,126.56,126.72,9788.0,125.8846,125.9044,125.7256,125.8846,9788.0
2024-04-30 15:00:00,126.71,126.81,126.65,126.75,10395.0,125.8746,125.974,125.815,125.9144,10395.0
2024-04-30 15:10:00,126.76,126.86,126.67,126.68,17429.0,125.9243,126.0236,125.8349,125.8448,17429.0
2024-04-30 15:20:00,126.68,126.86,126.67,126.77,19886.0,125.8448,126.0236,125.8349,125.9342,19886.0
2024-04-30 15:30:00,126.77,126.82,126.65,126.7,25589.0,125.9342,125.9839,125.815,125.8647,25589.0
2024-04-30 15:40:00,126.7,126.88,126.7,126.81,28533.0,125.8647,126.0435,125.8647,125.974,28533.0
2024-04-30 15:50:00,126.82,127.0,126.75,126.81,201528.0,125.9839,126.1627,125.9144,125.974,201528.0
2024-05-01 09:30:00,126.64,127.2,126.22,126.76,46937.0,125.8051,126.3614,125.3879,125.9243,46937.0
2024-05-01 09:40:00,126.65,126.93,126.44,126.93,12174.0,125.815,126.0932,125.6064,126.0932,12174.0
2024-05-01 09:50:00,127.07,127.33,127.06,127.16,10256.0,126.2323,126.4906,126.2223,126.3217,10256.0
2024-05-01 10:00:00,127.2,127.4,126.98,127.4,11058.0,126.3614,126.5601,126.1429,126.5601,11058.0
2024-05-01 10:10:00,127.43,127.63,127.05,127.14,19028.0,126.5899,126.7886,126.2124,126.3018,19028.0
2024-05-01 10:20:00,127.2,127.69,127.18,127.69,8795.0,126.3614,126.8482,126.3415,126.8482,8795.0
2024-05-01 10:30:00,127.66,127.68,127.41,127.41,11013.0,126.8184,126.8382,126.57,126.57,11013.0
2024-05-01 10:40:00,127.42,127.45,127.14,127.14,8987.0,126.58,126.6098,126.3018,126.3018,8987.0
2024-05-01 10:50:00,127.17,127.47,127.17,127.47,11150.0,126.3316,126.6296,126.3316,126.6296,11150.0
2024-05-01 11:00:00,127.47,127.64,127.35,127.56,11787.0,126.6296,126.7985,126.5104,126.719,11787.0
2024-05-01 11:10:00,127.58,127.76,127.51,127.64,14635.0,126.7389,126.9177,126.6694,126.7985,14635.0
2024-05-01 11:20:00,127.6,127.88,127.54,127.87,12516.0,126.7588,127.0369,126.6992,127.027,12516.0
2024-05-01 11:30:00,127.89,127.95,127.72,127.73,13006.0,127.0469,127.1065,126.878,126.8879,13006.0
2024-05-01 11:40:00,127.74,128.02,127.74,127.95,14477.0,126.8978,127.176,126.8978,127.1065,14477.0
2024-05-01 11:50:00,127.95,128.42,127.92,128.39,17191.0,127.1065,127.5734,127.0767,127.5436,17191.0
2024-05-01 12:00:00,128.39,128.4,128.18,128.18,20725.0,127.5436,127.5535,127.3349,127.3349,20725.0
2024-05-01 12:10:00,128.19,128.42,128.06,128.1,11431.0,127.3449,127.5734,127.2157,127.2555,11431.0
2024-05-01 12:20:00,128.12,128.27,128.05,128.26,13743.0,127.2753,127.4244,127.2058,127.4144,13743.0
2024-05-01 12:30:00,128.27,128.44,128.23,128.3,19555.0,127.4244,127.5932,127.3846,127.4542,19555.0
2024-05-01 12:40:00,128.32,128.4,128.27,128.28,5757.0,127.474,127.5535,127.4244,127.4343,5757.0
2024-05-01 12:50:00,128.28,128.59,128.28,128.53,12000.0,127.4343,127.7422,127.4343,127.6826,12000.0
2024-05-01 13:00:00,128.48,128.52,128.21,128.21,10252.0,127.633,127.6727,127.3647,127.3647,10252.0
2024-05-01 13:10:00,128.22,128.29,128.13,128.21,11585.0,127.3747,127.4442,127.2853,127.3647,11585.0
2024-05-01 13:20:00,128.23,128.37,128.23,128.36,5186.0,127.3846,127.5237,127.3846,127.5138,5186.0
2024-05-01 13:30:00,128.35,128.48,128.25,128.25,17043.0,127.5038,127.633,127.4045,127.4045,17043.0
2024-05-01 13:40:00,128.2,128.26,128.2,128.24,8199.0,127.3548,127.4144,127.3548,127.3946,8199.0
2024-05-01 13:50:00,128.22,128.3,128.21,128.3,5488.0,127.3747,127.4542,127.3647,127.4542,5488.0
2024-05-01 14:00:00,128.3,128.62,128.23,128.31,16657.0,127.4542,127.772,127.3846,127.4641,16657.0
2024-05-01 14:10:00,128.32,128.38,128.25,128.3,6106.0,127.474,127.5336,127.4045,127.4542,6106.0
2024-05-01 14:20:00,128.3,128.3,128.21,128.3,6043.0,127.4542,127.4542,127.3647,127.4542,6043.0
2024-05-01 14:30:00,128.29,128.31,127.91,128.28,67472.0,127.4442,127.4641,127.0667,127.4343,67472.0
2024-05-01 14:40:00,128.3,129.06,128.25,128.97,15633.0,127.4542,128.2091,127.4045,128.1197,15633.0
2024-05-01 14:50:00,129.05,129.16,128.88,129.08,26677.0,128.1992,128.3085,128.0303,128.229,26677.0
2024-05-01 15:00:00,129.09,129.16,128.96,129.01,19522.0,128.2389,128.3085,128.1098,128.1595,19522.0
2024-05-01 15:10:00,129.07,129.41,129.05,129.34,20675.0,128.2191,128.5568,128.1992,128.4873,20675.0
2024-05-01 15:20:00,129.31,129.62,129.18,129.4,22383.0,128.4575,128.7655,128.3284,128.5469,22383.0
2024-05-01 15:30:00,129.38,129.38,128.84,128.91,33901.0,128.527,128.527,127.9906,128.0601,33901.0
2024-05-01 15:40:00,128.91,128.95,128.61,128.7,47587.0,128.0601,128.0999,127.7621,127.8515,47587.0
2024-05-01 15:50:00,128.67,128.67,128.15,128.18,173203.0,127.8217,127.8217,127.3051,127.3349,173203.0
2024-05-02 09:30:00,128.74,129.11,127.54,127.71,43338.0,127.8913,128.2588,126.6992,126.868,43338.0
2024-05-02 09:40:00,127.7,127.7,126.98,127.0,42653.0,126.8581,126.8581,126.1429,126.1627,42653.0
2024-05-02 09:50:00,126.95,127.42,126.6,127.03,38471.0,126.1131,126.58,125.7654,126.1925,38471.0
2024-05-02 10:00:00,127.08,127.29,126.75,126.81,16677.0,126.2422,126.4508,125.9144,125.974,16677.0
2024-05-02 10:10:00,126.78,127.34,126.7,127.3,15457.0,125.9442,126.5005,125.8647,126.4607,15457.0
2024-05-02 10:20:00,127.29,127.61,127.29,127.38,19943.0,126.4508,126.7687,126.4508,126.5402,19943.0
2024-05-02 10:30:00,127.37,127.45,127.19,127.19,15623.0,126.5303,126.6098,126.3515,126.3515,15623.0
2024-05-02 10:40:00,127.11,127.47,127.02,127.39,17065.0,126.272,126.6296,126.1826,126.5502,17065.0
2024-05-02 10:50:00,127.38,127.47,127.32,127.37,13809.0,126.5402,126.6296,126.4806,126.5303,13809.0
2024-05-02 11:00:00,127.39,127.47,127.34,127.36,14641.0,126.5502,126.6296,126.5005,126.5204,14641.0
2024-05-02 11:10:00,127.38,127.47,127.33,127.33,7737.0,126.5402,126.6296,126.4906,126.4906,7737.0
2024-05-02 11:20:00,127.38,127.38,127.21,127.21,13515.0,126.5402,126.5402,126.3713,126.3713,13515.0
2024-05-02 11:30:00,127.18,127.21,127.04,127.21,9958.0,126.3415,126.3713,126.2025,126.3713,9958.0
2024-05-02 11:40:00,127.25,127.34,127.21,127.29,7505.0,126.4111,126.5005,126.3713,126.4508,7505.0
2024-05-02 11:50:00,127.29,127.47,127.28,127.3,18810.0,126.4508,126.6296,126.4409,126.4607,18810.0
2024-05-02 12:00:00,127.31,127.43,127.26,127.4,4908.0,126.4707,126.5899,126.421,126.5601,4908.0
2024-05-02 12:10:00,127.38,127.45,127.28,127.3,9343.0,126.5402,126.6098,126.4409,126.4607,9343.0
2024-05-02 12:20:00,127.26,127.6,127.26,127.6,6946.0,126.421,126.7588,126.421,126.7588,6946.0
2024-05-02 12:30:00,127.62,127.62,127.33,127.52,8064.0,126.7786,126.7786,126.4906,126.6793,8064.0
2024-05-02 12:40:00,127.56,127.61,127.51,127.57,6106.0,126.719,126.7687,126.6694,126.729,6106.0
2024-05-02 12:50:00,127.59,127.6,127.47,127.5,4780.0,126.7488,126.7588,126.6296,126.6594,4780.0
2024-05-02 13:00:00,127.5,127.64,127.46,127.62,7967.0,126.6594,126.7985,126.6197,126.7786,7967.0
2024-05-02 13:10:00,127.59,127.61,127.48,127.61,7247.0,126.7488,126.7687,126.6396,126.7687,7247.0
2024-05-02 13:20:00,127.58,127.69,127.45,127.69,8689.0,126.7389,126.8482,126.6098,126.8482,8689.0
2024-05-02 13:30:00,127.69,127.78,127.57,127.7,11017.0,126.8482,126.9376,126.729,126.8581,11017.0
2024-05-02 13:40:00,127.74,127.91,127.74,127.87,10488.0,126.8978,127.0667,126.8978,127.027,10488.0
2024-05-02 13:50:00,127.89,128.06,127.86,128.0,11328.0,127.0469,127.2157,127.0171,127.1561,11328.0
2024-05-02 14:00:00,128.01,128.17,128.0,128.13,14488.0,127.1661,127.325,127.1561,127.2853,14488.0
2024-05-02 14:10:00,128.17,128.3,128.14,128.26,12056.0,127.325,127.4542,127.2952,127.4144,12056.0
2024-05-02 14:20:00,128.3,128.32,128.01,128.16,7644.0,127.4542,127.474,127.1661,127.3151,7644.0
2024-05-02 14:30:00,128.16,128.17,128.05,128.09,9208.0,127.3151,127.325,127.2058,127.2455,9208.0
2024-05-02 14:40:00,128.06,128.16,128.02,128.16,6000.0,127.2157,127.3151,127.176,127.3151,6000.0
2024-05-02 14:50:00,128.18,128.31,128.14,128.19,11117.0,127.3349,127.4641,127.2952,127.3449,11117.0
2024-05-02 15:00:00,128.19,128.22,128.09,128.21,14984.0,127.3449,127.3747,127.2455,127.3647,14984.0
2024-05-02 15:10:00,128.22,128.3,128.15,128.18,14152.0,127.3747,127.4542,127.3051,127.3349,14152.0
2024-05-02 15:20:00,128.16,128.27,128.03,128.03,13670.0,127.3151,127.4244,127.1859,127.1859,13670.0
2024-05-02 15:30:00,128.03,128.1,127.94,128.04,19167.0,127.1859,127.2555,127.0965,127.1959,19167.0
2024-05-02 15:40:00,128.07,128.15,127.97,128.14,22105.0,127.2257,127.3051,127.1263,127.2952,22105.0
2024-05-02 15:50:00,128.15,128.57,128.11,128.53,124034.0,127.3051,127.7224,127.2654,127.6826,124034.0
2024-05-03 09:30:00,129.12,129.89,129.12,129.7,29401.0,128.2687,129.0337,128.2687,128.8449,29401.0
2024-05-03 09:40:00,129.8,130.47,129.78,130.05,24795.0,128.9443,129.6098,128.9244,129.1926,24795.0
2024-05-03 09:50:00,129.94,130.01,129.34,129.38,14865.0,129.0833,129.1529,128.4873,128.527,14865.0
2024-05-03 10:00:00,129.43,129.54,129.01,129.25,11290.0,128.5767,128.686,128.1595,128.3979,11290.0
2024-05-03 10:10:00,129.42,129.52,129.2,129.43,11250.0,128.5668,128.6661,128.3482,128.5767,11250.0
2024-05-03 10:20:00,129.49,129.57,129.23,129.25,12171.0,128.6363,128.7158,128.378,128.3979,12171.0
2024-05-03 10:30:00,129.28,129.31,129.13,129.22,6033.0,128.4277,128.4575,128.2787,128.3681,6033.0
2024-05-03 10:40:00,129.16,129.53,129.02,129.5,16237.0,128.3085,128.676,128.1694,128.6462,16237.0
2024-05-03 10:50:00,129.48,129.48,129.11,129.11,4967.0,128.6264,128.6264,128.2588,128.2588,4967.0
2024-05-03 11:00:00,129.11,129.34,129.08,129.22,12300.0,128.2588,128.4873,128.229,128.3681,12300.0
2024-05-03 11:10:00,129.24,129.46,129.2,129.44,19399.0,128.388,128.6065,128.3482,128.5866,19399.0
2024-05-03 11:20:00,129.45,129.51,129.21,129.31,20087.0,128.5966,128.6562,128.3582,128.4575,20087.0
2024-05-03 11:30:00,129.31,129.57,129.31,129.53,12422.0,128.4575,128.7158,128.4575,128.676,12422.0
2024-05-03 11:40:00,129.53,129.63,129.38,129.44,33062.0,128.676,128.7754,128.527,128.5866,33062.0
2024-05-03 11:50:00,129.45,129.57,129.45,129.46,11370.0,128.5966,128.7158,128.5966,128.6065,11370.0
2024-05-03 12:00:00,129.39,129.43,129.37,129.41,4008.0,128.537,128.5767,128.5171,128.5568,4008.0
2024-05-03 12:10:00,129.42,129.67,129.42,129.63,6245.0,128.5668,128.8151,128.5668,128.7754,6245.0
2024-05-03 12:20:00,129.61,129.61,129.52,129.56,5137.0,128.7555,128.7555,128.6661,128.7058,5137.0
2024-05-03 12:30:00,129.59,129.65,129.5,129.56,6944.0,128.7357,128.7953,128.6462,128.7058,6944.0
2024-05-03 12:40:00,129.59,129.68,129.59,129.6,6893.0,128.7357,128.8251,128.7357,128.7456,6893.0
2024-05-03 12:50:00,129.57,129.61,129.44,129.48,3041.0,128.7158,128.7555,128.5866,128.6264,3041.0
2024-05-03 13:00:00,129.5,129.51,129.3,129.31,7256.0,128.6462,128.6562,128.4476,128.4575,7256.0
2024-05-03 13:10:00,129.34,129.45,129.31,129.34,7775.0,128.4873,128.5966,128.4575,128.4873,7775.0
2024-05-03 13:20:00,129.31,129.42,129.23,129.42,7718.0,128.4575,128.5668,128.378,128.5668,7718.0
2024-05-03 13:30:00,129.42,129.45,129.31,129.31,7533.0,128.5668,128.5966,128.4575,128.4575,7533.0
2024-05-03 13:40:00,129.3,129.5,129.3,129.43,18837.0,128.4476,128.6462,128.4476,128.5767,18837.0
2024-05-03 13:50:00,129.43,129.52,129.42,129.47,14759.0,128.5767,128.6661,128.5668,128.6164,14759.0
2024-05-03 14:00:00,129.48,129.61,129.44,129.5,19036.0,128.6264,128.7555,128.5866,128.6462,19036.0
2024-05-03 14:10:00,129.5,129.67,129.46,129.66,25515.0,128.6462,128.8151,128.6065,128.8052,25515.0
2024-05-03 14:20:00,129.67,129.68,129.49,129.57,15078.0,128.8151,128.8251,128.6363,128.7158,15078.0
2024-05-03 14:30:00,129.56,129.56,129.31,129.34,22991.0,128.7058,128.7058,128.4575,128.4873,22991.0
2024-05-03 14:40:00,129.32,129.45,129.31,129.43,26368.0,128.4674,128.5966,128.4575,128.5767,26368.0
2024-05-03 14:50:00,129.44,129.54,129.34,129.37,18053.0,128.5866,128.686,128.4873,128.5171,18053.0
2024-05-03 15:00:00,129.38,129.53,129.28,129.48,22037.0,128.527,128.676,128.4277,128.6264,22037.0
2024-05-03 15:10:00,129.5,129.59,129.39,129.46,15945.0,128.6462,128.7357,128.537,128.6065,15945.0
2024-05-03 15:20:00,129.46,129.52,129.39,129.43,19193.0,128.6065,128.6661,128.537,128.5767,19193.0
2024-05-03 15:30:00,129.42,129.62,129.4,129.61,25787.0,128.5668,128.7655,128.5469,128.7555,25787.0
2024-05-03 15:40:00,129.62,129.68,129.55,129.57,30193.0,128.7655,128.8251,128.6959,128.7158,30193.0
2024-05-03 15:50:00,129.56,129.86,129.48,129.59,172254.0,128.7058,129.0039,128.6264,128.7357,172254.0
2024-05-06 09:30:00,129.99,130.71,129.72,129.88,27064.0,129.133,129.8483,128.8648,129.0237,27064.0
2024-05-06 09:40:00,129.84,130.3,129.69,130.27,12565.0,128.984,129.441,128.835,129.4112,12565.0
2024-05-06 09:50:00,130.24,130.29,129.92,130.0,10675.0,129.3814,129.431,129.0635,129.1429,10675.0
2024-05-06 10:00:00,129.95,130.16,129.87,130.09,13865.0,129.0933,129.3019,129.0138,129.2324,13865.0
2024-05-06 10:10:00,130.08,130.08,129.69,129.76,29397.0,129.2224,129.2224,128.835,128.9045,29397.0
2024-05-06 10:20:00,129.75,130.0,129.68,129.94,24314.0,128.8946,129.1429,128.8251,129.0833,24314.0
2024-05-06 10:30:00,129.94,130.01,129.72,129.75,27559.0,129.0833,129.1529,128.8648,128.8946,27559.0
2024-05-06 10:40:00,129.74,129.82,129.59,129.61,16597.0,128.8847,128.9641,128.7357,128.7555,16597.0
2024-05-06 10:50:00,129.63,129.8,129.58,129.78,19657.0,128.7754,128.9443,128.7257,128.9244,19657.0
2024-05-06 11:00:00,129.82,129.87,129.7,129.81,36891.0,128.9641,129.0138,128.8449,128.9542,36891.0
2024-05-06 11:10:00,129.82,129.89,129.75,129.78,20092.0,128.9641,129.0337,128.8946,128.9244,20092.0
2024-05-06 11:20:00,129.81,129.81,129.67,129.71,11166.0,128.9542,128.9542,128.8151,128.8549,11166.0
2024-05-06 11:30:00,129.7,129.79,129.59,129.59,11442.0,128.8449,128.9343,128.7357,128.7357,11442.0
2024-05-06 11:40:00,129.58,129.74,129.56,129.74,9982.0,128.7257,128.8847,128.7058,128.8847,9982.0
2024-05-06 11:50:00,129.74,129.86,129.65,129.78,16753.0,128.8847,129.0039,128.7953,128.9244,16753.0
2024-05-06 12:00:00,129.77,129.89,129.75,129.84,15172.0,128.9145,129.0337,128.8946,128.984,15172.0
2024-05-06 12:10:00,129.86,129.95,129.72,129.72,12051.0,129.0039,129.0933,128.8648,128.8648,12051.0
2024-05-06 12:20:00,129.7,129.76,129.66,129.66,17323.0,128.8449,128.9045,128.8052,128.8052,17323.0
2024-05-06 12:30:00,129.69,129.74,129.63,129.72,14353.0,128.835,128.8847,128.7754,128.8648,14353.0
2024-05-06 12:40:00,129.73,129.97,129.68,129.78,14773.0,128.8747,129.1131,128.8251,128.9244,14773.0
2024-05-06 12:50:00,129.82,129.82,129.58,129.68,19101.0,128.9641,128.9641,128.7257,128.8251,19101.0
2024-05-06 13:00:00,129.68,129.83,129.67,129.71,22236.0,128.8251,128.9741,128.8151,128.8549,22236.0
2024-05-06 13:10:00,129.72,129.84,129.59,129.78,9845.0,128.8648,128.984,128.7357,128.9244,9845.0
2024-05-06 13:20:00,129.78,129.97,129.77,129.9,7465.0,128.9244,129.1131,128.9145,129.0436,7465.0
2024-05-06 13:30:00,129.9,130.06,129.88,130.06,16834.0,129.0436,129.2026,129.0237,129.2026,16834.0
2024-05-06 13:40:00,130.08,130.1,129.97,130.1,15223.0,129.2224,129.2423,129.1131,129.2423,15223.0
2024-05-06 13:50:00,130.09,130.25,130.09,130.22,13510.0,129.2324,129.3913,129.2324,129.3615,13510.0
2024-05-06 14:00:00,130.24,130.24,130.07,130.16,16812.0,129.3814,129.3814,129.2125,129.3019,16812.0
2024-05-06 14:10:00,130.16,130.27,130.07,130.07,17226.0,129.3019,129.4112,129.2125,129.2125,17226.0
2024-05-06 14:20:00,130.05,130.3,130.04,130.25,24490.0,129.1926,129.441,129.1827,129.3913,24490.0
2024-05-06 14:30:00,130.25,130.27,130.12,130.12,11367.0,129.3913,129.4112,129.2622,129.2622,11367.0
2024-05-06 14:40:00,130.12,130.13,130.05,130.07,11035.0,129.2622,129.2721,129.1926,129.2125,11035.0
2024-05-06 14:50:00,130.09,130.11,129.98,129.98,11106.0,129.2324,129.2522,129.1231,129.1231,11106.0
2024-05-06 15:00:00,129.98,130.02,129.94,129.98,10213.0,129.1231,129.1628,129.0833,129.1231,10213.0
2024-05-06 15:10:00,129.98,130.0,129.91,129.95,12127.0,129.1231,129.1429,129.0535,129.0933,12127.0
2024-05-06 15:20:00,129.94,130.02,129.89,129.91,13484.0,129.0833,129.1628,129.0337,129.0535,13484.0
2024-05-06 15:30:00,129.92,130.11,129.87,130.09,17960.0,129.0635,129.2522,129.0138,129.2324,17960.0
2024-05-06 15:40:00,130.1,130.18,130.0,130.18,39163.0,129.2423,129.3218,129.1429,129.3218,39163.0
2024-05-06 15:50:00,130.17,130.99,130.15,130.59,151871.0,129.3118,130.1264,129.292,129.7291,151871.0
2024-05-07 09:30:00,130.41,131.15,130.27,130.52,38270.0,129.5502,130.2854,129.4112,129.6595,38270.0
2024-05-07 09:40:00,130.52,131.14,130.47,131.09,43240.0,129.6595,130.2754,129.6098,130.2258,43240.0
2024-05-07 09:50:00,131.09,131.26,130.97,131.0,65340.0,130.2258,130.3946,130.1066,130.1364,65340.0
2024-05-07 10:00:00,131.0,131.36,130.91,131.29,30776.0,130.1364,130.494,130.0469,130.4244,30776.0
2024-05-07 10:10:00,131.22,131.38,130.92,131.21,54264.0,130.3549,130.5139,130.0569,130.345,54264.0
2024-05-07 10:20:00,131.17,131.52,131.09,131.41,55194.0,130.3052,130.6529,130.2258,130.5437,55194.0
2024-05-07 10:30:00,131.39,131.41,131.0,131.19,24561.0,130.5238,130.5437,130.1364,130.3251,24561.0
2024-05-07 10:40:00,131.19,131.32,130.91,131.15,53682.0,130.3251,130.4542,130.0469,130.2854,53682.0
2024-05-07 10:50:00,131.15,131.27,130.91,131.01,30093.0,130.2854,130.4046,130.0469,130.1463,30093.0
2024-05-07 11:00:00,130.99,131.02,130.72,130.72,29207.0,130.1264,130.1562,129.8582,129.8582,29207.0
2024-05-07 11:10:00,130.72,131.05,130.71,131.03,36984.0,129.8582,130.186,129.8483,130.1662,36984.0
2024-05-07 11:20:00,131.06,131.15,130.93,131.11,37816.0,130.196,130.2854,130.0668,130.2456,37816.0
2024-05-07 11:30:00,131.1,131.15,130.66,130.81,39567.0,130.2357,130.2854,129.7986,129.9476,39567.0
2024-05-07 11:40:00,130.81,130.99,130.7,130.71,53677.0,129.9476,130.1264,129.8383,129.8483,53677.0
2024-05-07 11:50:00,130.71,130.88,130.69,130.85,25431.0,129.8483,130.0171,129.8284,129.9873,25431.0
2024-05-07 12:00:00,130.83,130.93,130.63,130.69,19965.0,129.9675,130.0668,129.7688,129.8284,19965.0
2024-05-07 12:10:00,130.69,130.88,130.69,130.7,25062.0,129.8284,130.0171,129.8284,129.8383,25062.0
2024-05-07 12:20:00,130.7,130.8,130.64,130.77,20790.0,129.8383,129.9377,129.7787,129.9079,20790.0
2024-05-07 12:30:00,130.75,130.84,130.57,130.82,69381.0,129.888,129.9774,129.7092,129.9575,69381.0
2024-05-07 12:40:00,130.81,130.83,130.58,130.75,21426.0,129.9476,129.9675,129.7191,129.888,21426.0
2024-05-07 12:50:00,130.74,130.86,130.67,130.67,24079.0,129.8781,129.9973,129.8085,129.8085,24079.0
2024-05-07 13:00:00,130.66,130.66,130.48,130.61,31093.0,129.7986,129.7986,129.6198,129.7489,31093.0
2024-05-07 13:10:00,130.64,130.67,130.49,130.49,22145.0,129.7787,129.8085,129.6297,129.6297,22145.0
2024-05-07 13:20:00,130.52,130.6,130.48,130.59,21241.0,129.6595,129.739,129.6198,129.7291,21241.0
2024-05-07 13:30:00,130.56,130.57,130.41,130.5,27385.0,129.6993,129.7092,129.5502,129.6397,27385.0
2024-05-07 13:40:00,130.52,130.6,130.37,130.4,30437.0,129.6595,129.739,129.5105,129.5403,30437.0
2024-05-07 13:50:00,130.37,130.51,130.37,130.38,21855.0,129.5105,129.6496,129.5105,129.5204,21855.0
2024-05-07 14:00:00,130.37,130.51,130.35,130.5,37117.0,129.5105,129.6496,129.4906,129.6397,37117.0
2024-05-07 14:10:00,130.47,130.5,130.18,130.23,98342.0,129.6098,129.6397,129.3218,129.3714,98342.0
2024-05-07 14:20:00,130.22,130.39,130.18,130.3,39279.0,129.3615,129.5304,129.3218,129.441,39279.0
2024-05-07 14:30:00,130.29,130.4,130.25,130.25,53294.0,129.431,129.5403,129.3913,129.3913,53294.0
2024-05-07 14:40:00,130.24,130.29,130.14,130.19,54935.0,129.3814,129.431,129.282,129.3317,54935.0
2024-05-07 14:50:00,130.18,130.31,130.15,130.29,32523.0,129.3218,129.4509,129.292,129.431,32523.0
2024-05-07 15:00:00,130.3,130.45,130.14,130.3,87215.0,129.441,129.59,129.282,129.441,87215.0
2024-05-07 15:10:00,130.31,130.35,130.19,130.25,42940.0,129.4509,129.4906,129.3317,129.3913,42940.0
2024-05-07 15:20:00,130.24,130.36,130.24,130.34,47314.0,129.3814,129.5006,129.3814,129.4807,47314.0
2024-05-07 15:30:00,130.35,130.43,130.2,130.43,56294.0,129.4906,129.5701,129.3416,129.5701,56294.0
2024-05-07 15:40:00,130.43,130.43,130.17,130.27,73728.0,129.5701,129.5701,129.3118,129.4112,73728.0
2024-05-07 15:50:00,130.26,130.53,130.06,130.21,303795.0,129.4012,129.6695,129.2026,129.3516,303795.0
2024-05-08 09:30:00,127.09,131.52,126.13,129.57,190675.0,126.2521,130.6529,125.2985,128.7158,190675.0
2024-05-08 09:40:00,129.53,130.15,128.8,129.17,135569.0,128.676,129.292,127.9509,128.3184,135569.0
2024-05-08 09:50:00,129.38,129.47,127.85,128.06,109228.0,128.527,128.6164,127.0071,127.2157,109228.0
2024-05-08 10:00:00,128.02,128.96,127.68,128.25,78535.0,127.176,128.1098,126.8382,127.4045,78535.0
2024-05-08 10:10:00,128.25,128.54,127.2,127.24,66150.0,127.4045,127.6926,126.3614,126.4011,66150.0
2024-05-08 10:20:00,127.3,128.03,127.09,127.26,54836.0,126.4607,127.1859,126.2521,126.421,54836.0
2024-05-08 10:30:00,127.2,127.41,126.14,126.6,143582.0,126.3614,126.57,125.3084,125.7654,143582.0
2024-05-08 10:40:00,126.61,127.49,126.56,126.89,42637.0,125.7753,126.6495,125.7256,126.0535,42637.0
2024-05-08 10:50:00,127.03,127.7,126.84,127.4,40442.0,126.1925,126.8581,126.0038,126.5601,40442.0
2024-05-08 11:00:00,127.4,128.1,127.37,127.91,33488.0,126.5601,127.2555,126.5303,127.0667,33488.0
2024-05-08 11:10:00,127.84,127.85,127.43,127.52,32436.0,126.9972,127.0071,126.5899,126.6793,32436.0
2024-05-08 11:20:00,127.57,127.84,127.34,127.84,24771.0,126.729,126.9972,126.5005,126.9972,24771.0
2024-05-08 11:30:00,127.87,128.46,127.76,127.88,45743.0,127.027,127.6131,126.9177,127.0369,45743.0
2024-05-08 11:40:00,127.83,128.07,127.4,127.78,42781.0,126.9873,127.2257,126.5601,126.9376,42781.0
2024-05-08 11:50:00,127.84,127.92,127.52,127.65,32285.0,126.9972,127.0767,126.6793,126.8084,32285.0
2024-05-08 12:00:00,127.6,127.86,127.43,127.46,23087.0,126.7588,127.0171,126.5899,126.6197,23087.0
2024-05-08 12:10:00,127.48,127.67,127.03,127.15,37680.0,126.6396,126.8283,126.1925,126.3117,37680.0
2024-05-08 12:20:00,127.2,127.59,126.97,127.0,24009.0,126.3614,126.7488,126.1329,126.1627,24009.0
2024-05-08 12:30:00,127.0,127.35,126.93,127.27,21211.0,126.1627,126.5104,126.0932,126.4309,21211.0
2024-05-08 12:40:00,127.38,127.6,127.33,127.36,19620.0,126.5402,126.7588,126.4906,126.5204,19620.0
2024-05-08 12:50:00,127.39,127.51,127.21,127.47,16060.0,126.5502,126.6694,126.3713,126.6296,16060.0
2024-05-08 13:00:00,127.46,127.49,126.94,127.24,43830.0,126.6197,126.6495,126.1031,126.4011,43830.0
2024-05-08 13:10:00,127.27,127.28,127.04,127.11,18413.0,126.4309,126.4409,126.2025,126.272,18413.0
2024-05-08 13:20:00,127.07,127.19,126.8,127.13,44567.0,126.2323,126.3515,125.964,126.2919,44567.0
2024-05-08 13:30:00,127.16,127.26,126.99,127.04,26808.0,126.3217,126.421,126.1528,126.2025,26808.0
2024-05-08 13:40:00,126.98,127.13,126.9,126.98,53497.0,126.1429,126.2919,126.0634,126.1429,53497.0
2024-05-08 13:50:00,127.04,127.16,126.95,127.0,24762.0,126.2025,126.3217,126.1131,126.1627,24762.0
2024-05-08 14:00:00,126.98,127.06,126.93,127.03,19806.0,126.1429,126.2223,126.0932,126.1925,19806.0
2024-05-08 14:10:00,127.06,127.55,127.06,127.21,44047.0,126.2223,126.7091,126.2223,126.3713,44047.0
2024-05-08 14:20:00,127.23,127.29,126.91,127.1,27428.0,126.3912,126.4508,126.0733,126.2621,27428.0
2024-05-08 14:30:00,127.11,127.11,126.55,126.56,25695.0,126.272,126.272,125.7157,125.7256,25695.0
2024-05-08 14:40:00,126.56,126.85,126.48,126.74,27489.0,125.7256,126.0137,125.6462,125.9044,27489.0
2024-05-08 14:50:00,126.75,126.85,126.51,126.61,83954.0,125.9144,126.0137,125.676,125.7753,83954.0
2024-05-08 15:00:00,126.6,126.61,126.3,126.31,42529.0,125.7654,125.7753,125.4673,125.4773,42529.0
2024-05-08 15:10:00,126.33,126.36,126.19,126.28,36583.0,125.4971,125.5269,125.3581,125.4475,36583.0
2024-05-08 15:20:00,126.29,126.36,125.85,125.87,96904.0,125.4574,125.5269,125.0203,125.0402,96904.0
2024-05-08 15:30:00,125.84,125.85,125.46,125.67,96002.0,125.0104,125.0203,124.6329,124.8415,96002.0
2024-05-08 15:40:00,125.67,126.01,125.54,125.84,88241.0,124.8415,125.1793,124.7124,125.0104,88241.0
2024-05-08 15:50:00,125.81,125.84,125.07,125.22,330121.0,124.9806,125.0104,124.2455,124.3945,330121.0
2024-05-09 09:30:00,125.27,127.41,124.92,126.85,92163.0,124.4441,126.57,124.0964,126.0137,92163.0
2024-05-09 09:40:00,126.85,127.7,126.67,126.97,70905.0,126.0137,126.8581,125.8349,126.1329,70905.0
2024-05-09 09:50:00,127.01,127.18,126.56,126.87,57027.0,126.1727,126.3415,125.7256,126.0336,57027.0
2024-05-09 10:00:00,127.01,127.3,126.89,127.22,63820.0,126.1727,126.4607,126.0535,126.3813,63820.0
2024-05-09 10:10:00,127.19,127.2,126.79,127.01,39959.0,126.3515,126.3614,125.9541,126.1727,39959.0
2024-05-09 10:20:00,127.01,127.01,126.54,126.81,17887.0,126.1727,126.1727,125.7058,125.974,17887.0
2024-05-09 10:30:00,126.78,127.01,126.76,126.86,36641.0,125.9442,126.1727,125.9243,126.0236,36641.0
2024-05-09 10:40:00,126.84,127.0,126.75,126.91,286950.0,126.0038,126.1627,125.9144,126.0733,286950.0
2024-05-09 10:50:00,126.88,126.94,126.22,126.44,21139.0,126.0435,126.1031,125.3879,125.6064,21139.0
2024-05-09 11:00:00,126.41,126.47,126.0,126.09,18868.0,125.5766,125.6362,125.1693,125.2587,18868.0
2024-05-09 11:10:00,126.14,126.32,126.1,126.24,12037.0,125.3084,125.4872,125.2687,125.4077,12037.0
2024-05-09 11:20:00,126.22,126.24,126.01,126.21,13066.0,125.3879,125.4077,125.1793,125.3779,13066.0
2024-05-09 11:30:00,126.25,126.51,126.25,126.48,18664.0,125.4177,125.676,125.4177,125.6462,18664.0
2024-05-09 11:40:00,126.51,126.68,126.47,126.53,29411.0,125.676,125.8448,125.6362,125.6958,29411.0
2024-05-09 11:50:00,126.53,126.54,126.37,126.5,17553.0,125.6958,125.7058,125.5369,125.666,17553.0
2024-05-09 12:00:00,126.48,126.56,126.29,126.4,14218.0,125.6462,125.7256,125.4574,125.5667,14218.0
2024-05-09 12:10:00,126.38,126.41,125.88,125.88,10686.0,125.5468,125.5766,125.0501,125.0501,10686.0
2024-05-09 12:20:00,125.84,126.25,125.76,126.23,19911.0,125.0104,125.4177,124.9309,125.3978,19911.0
2024-05-09 12:30:00,126.26,126.83,126.1,126.78,221322.0,125.4276,125.9938,125.2687,125.9442,221322.0
2024-05-09 12:40:00,126.87,126.9,126.4,126.5,26941.0,126.0336,126.0634,125.5667,125.666,26941.0
2024-05-09 12:50:00,126.47,126.47,126.25,126.27,13870.0,125.6362,125.6362,125.4177,125.4375,13870.0
2024-05-09 13:00:00,126.27,126.51,126.25,126.43,17417.0,125.4375,125.676,125.4177,125.5965,17417.0
2024-05-09 13:10:00,126.44,126.52,126.41,126.47,14256.0,125.6064,125.6859,125.5766,125.6362,14256.0
2024-05-09 13:20:00,126.44,126.51,126.43,126.48,11459.0,125.6064,125.676,125.5965,125.6462,11459.0
2024-05-09 13:30:00,126.48,126.48,126.22,126.38,16314.0,125.6462,125.6462,125.3879,125.5468,16314.0
2024-05-09 13:40:00,126.39,126.4,126.21,126.23,15248.0,125.5567,125.5667,125.3779,125.3978,15248.0
2024-05-09 13:50:00,126.22,126.48,126.2,126.39,14232.0,125.3879,125.6462,125.368,125.5567,14232.0
2024-05-09 14:00:00,126.39,126.43,126.29,126.3,10617.0,125.5567,125.5965,125.4574,125.4673,10617.0
2024-05-09 14:10:00,126.32,126.5,126.23,126.48,18785.0,125.4872,125.666,125.3978,125.6462,18785.0
2024-05-09 14:20:00,126.49,126.6,126.45,126.59,13447.0,125.6561,125.7654,125.6164,125.7554,13447.0
2024-05-09 14:30:00,126.6,126.94,126.45,126.87,52365.0,125.7654,126.1031,125.6164,126.0336,52365.0
2024-05-09 14:40:00,126.9,127.01,126.82,126.89,26917.0,126.0634,126.1727,125.9839,126.0535,26917.0
2024-05-09 14:50:00,126.91,126.96,126.83,126.83,13851.0,126.0733,126.123,125.9938,125.9938,13851.0
2024-05-09 15:00:00,126.83,126.93,126.74,126.89,23155.0,125.9938,126.0932,125.9044,126.0535,23155.0
2024-05-09 15:10:00,126.88,126.93,126.77,126.8,21163.0,126.0435,126.0932,125.9342,125.964,21163.0
2024-05-09 15:20:00,126.78,126.88,126.67,126.87,24052.0,125.9442,126.0435,125.8349,126.0336,24052.0
2024-05-09 15:30:00,126.85,126.95,126.74,126.84,30664.0,126.0137,126.1131,125.9044,126.0038,30664.0
2024-05-09 15:40:00,126.83,127.02,126.79,126.96,54113.0,125.9938,126.1826,125.9541,126.123,54113.0
2024-05-09 15:50:00,126.95,127.19,126.72,127.14,304134.0,126.1131,126.3515,125.8846,126.3018,304134.0
2024-05-10 09:30:00,126.16,126.91,125.12,126.91,121056.0,125.3283,126.0733,124.2951,126.0733,121056.0
2024-05-10 09:40:00,126.72,126.81,126.29,126.75,24758.0,125.8846,125.974,125.4574,125.9144,24758.0
2024-05-10 09:50:00,126.78,127.0,126.29,126.55,22419.0,125.9442,126.1627,125.4574,125.7157,22419.0
2024-05-10 10:00:00,126.57,126.57,125.99,126.3,16355.0,125.7356,125.7356,125.1594,125.4673,16355.0
2024-05-10 10:10:00,126.31,126.97,126.3,126.96,17836.0,125.4773,126.1329,125.4673,126.123,17836.0
2024-05-10 10:20:00,126.95,127.1,126.86,126.86,18763.0,126.1131,126.2621,126.0236,126.0236,18763.0
2024-05-10 10:30:00,126.88,127.13,126.88,127.09,19837.0,126.0435,126.2919,126.0435,126.2521,19837.0
2024-05-10 10:40:00,127.09,127.32,126.98,127.03,13389.0,126.2521,126.4806,126.1429,126.1925,13389.0
2024-05-10 10:50:00,127.06,127.1,126.88,127.02,9958.0,126.2223,126.2621,126.0435,126.1826,9958.0
2024-05-10 11:00:00,127.03,127.13,126.67,126.79,13470.0,126.1925,126.2919,125.8349,125.9541,13470.0
2024-05-10 11:10:00,126.76,126.83,126.6,126.7,12116.0,125.9243,125.9938,125.7654,125.8647,12116.0
2024-05-10 11:20:00,126.74,126.75,126.63,126.71,9346.0,125.9044,125.9144,125.7952,125.8746,9346.0
2024-05-10 11:30:00,126.7,126.79,126.65,126.77,13947.0,125.8647,125.9541,125.815,125.9342,13947.0
2024-05-10 11:40:00,126.77,127.06,126.77,127.04,13582.0,125.9342,126.2223,125.9342,126.2025,13582.0
2024-05-10 11:50:00,127.04,127.11,126.88,127.08,14481.0,126.2025,126.272,126.0435,126.2422,14481.0
2024-05-10 12:00:00,127.06,127.28,126.97,127.27,41652.0,126.2223,126.4409,126.1329,126.4309,41652.0
2024-05-10 12:10:00,127.25,127.28,127.09,127.1,8335.0,126.4111,126.4409,126.2521,126.2621,8335.0
2024-05-10 12:20:00,127.1,127.32,127.03,127.1,11509.0,126.2621,126.4806,126.1925,126.2621,11509.0
2024-05-10 12:30:00,127.11,127.16,127.04,127.06,8317.0,126.272,126.3217,126.2025,126.2223,8317.0
2024-05-10 12:40:00,127.08,127.11,127.0,127.05,8158.0,126.2422,126.272,126.1627,126.2124,8158.0
2024-05-10 12:50:00,127.06,127.11,126.97,126.97,7524.0,126.2223,126.272,126.1329,126.1329,7524.0
2024-05-10 13:00:00,126.92,126.97,126.82,126.83,5951.0,126.0833,126.1329,125.9839,125.9938,5951.0
2024-05-10 13:10:00,126.85,127.02,126.81,126.96,10375.0,126.0137,126.1826,125.974,126.123,10375.0
2024-05-10 13:20:00,126.97,127.0,126.85,126.97,10612.0,126.1329,126.1627,126.0137,126.1329,10612.0
2024-05-10 13:30:00,126.96,127.02,126.84,126.85,10425.0,126.123,126.1826,126.0038,126.0137,10425.0
2024-05-10 13:40:00,126.87,126.9,126.78,126.9,12178.0,126.0336,126.0634,125.9442,126.0634,12178.0
2024-05-10 13:50:00,126.86,127.05,126.85,126.98,12851.0,126.0236,126.2124,126.0137,126.1429,12851.0
2024-05-10 14:00:00,126.99,126.99,126.82,126.9,9586.0,126.1528,126.1528,125.9839,126.0634,9586.0
2024-05-10 14:10:00,126.89,126.94,126.78,126.92,13809.0,126.0535,126.1031,125.9442,126.0833,13809.0
2024-05-10 14:20:00,126.92,126.92,126.81,126.82,8033.0,126.0833,126.0833,125.974,125.9839,8033.0
2024-05-10 14:30:00,126.81,126.91,126.79,126.86,12181.0,125.974,126.0733,125.9541,126.0236,12181.0
2024-05-10 14:40:00,126.9,127.04,126.8,127.04,13358.0,126.0634,126.2025,125.964,126.2025,13358.0
2024-05-10 14:50:00,127.07,127.11,127.01,127.05,9856.0,126.2323,126.272,126.1727,126.2124,9856.0
2024-05-10 15:00:00,127.06,127.07,126.88,127.03,18907.0,126.2223,126.2323,126.0435,126.1925,18907.0
2024-05-10 15:10:00,127.02,127.04,126.94,127.0,23609.0,126.1826,126.2025,126.1031,126.1627,23609.0
2024-05-10 15:20:00,127.03,127.05,126.92,127.0,22358.0,126.1925,126.2124,126.0833,126.1627,22358.0
2024-05-10 15:30:00,127.01,127.1,126.95,127.1,24979.0,126.1727,126.2621,126.1131,126.2621,24979.0
2024-05-10 15:40:00,127.08,127.19,127.04,127.18,37614.0,126.2422,126.3515,126.2025,126.3415,37614.0
2024-05-10 15:50:00,127.19,127.26,127.07,127.15,218836.0,126.3515,126.421,126.2323,126.3117,218836.0
2024-05-13 09:30:00,127.43,128.0,126.57,126.94,53022.0,126.5899,127.1561,125.7356,126.1031,53022.0
2024-05-13 09:40:00,126.91,127.71,126.7,127.55,53505.0,126.0733,126.868,125.8647,126.7091,53505.0
2024-05-13 09:50:00,127.7,128.13,127.24,127.9,16591.0,126.8581,127.2853,126.4011,127.0568,16591.0
2024-05-13 10:00:00,127.89,127.9,127.58,127.9,14610.0,127.0469,127.0568,126.7389,127.0568,14610.0
2024-05-13 10:10:00,127.9,127.98,127.79,127.87,11905.0,127.0568,127.1363,126.9475,127.027,11905.0
2024-05-13 10:20:00,127.9,127.9,127.65,127.81,14634.0,127.0568,127.0568,126.8084,126.9674,14634.0
2024-05-13 10:30:00,127.8,128.01,127.8,127.92,13571.0,126.9575,127.1661,126.9575,127.0767,13571.0
2024-05-13 10:40:00,127.92,127.92,127.71,127.82,8830.0,127.0767,127.0767,126.868,126.9773,8830.0
2024-05-13 10:50:00,127.8,127.82,127.66,127.67,6967.0,126.9575,126.9773,126.8184,126.8283,6967.0
2024-05-13 11:00:00,127.69,127.99,127.68,127.86,14709.0,126.8482,127.1462,126.8382,127.0171,14709.0
2024-05-13 11:10:00,127.9,127.91,127.64,127.71,6950.0,127.0568,127.0667,126.7985,126.868,6950.0
2024-05-13 11:20:00,127.66,127.72,127.57,127.69,7917.0,126.8184,126.878,126.729,126.8482,7917.0
2024-05-13 11:30:00,127.67,127.67,127.27,127.3,9127.0,126.8283,126.8283,126.4309,126.4607,9127.0
2024-05-13 11:40:00,127.3,127.3,127.03,127.05,12052.0,126.4607,126.4607,126.1925,126.2124,12052.0
2024-05-13 11:50:00,127.05,127.18,126.96,127.0,15596.0,126.2124,126.3415,126.123,126.1627,15596.0
2024-05-13 12:00:00,127.0,127.0,126.79,126.95,13762.0,126.1627,126.1627,125.9541,126.1131,13762.0
2024-05-13 12:10:00,126.96,127.12,126.9,127.11,11643.0,126.123,126.2819,126.0634,126.272,11643.0
2024-05-13 12:20:00,127.11,127.18,127.04,127.07,9403.0,126.272,126.3415,126.2025,126.2323,9403.0
2024-05-13 12:30:00,127.06,127.11,126.98,127.11,8861.0,126.2223,126.272,126.1429,126.272,8861.0
2024-05-13 12:40:00,127.12,127.3,127.12,127.28,10993.0,126.2819,126.4607,126.2819,126.4409,10993.0
2024-05-13 12:50:00,127.25,127.28,127.12,127.12,9317.0,126.4111,126.4409,126.2819,126.2819,9317.0
2024-05-13 13:00:00,127.13,127.22,127.03,127.04,10360.0,126.2919,126.3813,126.1925,126.2025,10360.0
2024-05-13 13:10:00,127.0,127.15,126.98,127.1,7823.0,126.1627,126.3117,126.1429,126.2621,7823.0
2024-05-13 13:20:00,127.12,127.18,127.02,127.03,7988.0,126.2819,126.3415,126.1826,126.1925,7988.0
2024-05-13 13:30:00,127.04,127.04,126.91,126.92,6271.0,126.2025,126.2025,126.0733,126.0833,6271.0
2024-05-13 13:40:00,126.89,127.01,126.86,127.01,9462.0,126.0535,126.1727,126.0236,126.1727,9462.0
2024-05-13 13:50:00,127.0,127.07,126.92,126.98,18177.0,126.1627,126.2323,126.0833,126.1429,18177.0
2024-05-13 14:00:00,126.98,127.01,126.61,126.66,11300.0,126.1429,126.1727,125.7753,125.825,11300.0
2024-05-13 14:10:00,126.69,126.77,126.67,126.72,15000.0,125.8548,125.9342,125.8349,125.8846,15000.0
2024-05-13 14:20:00,126.72,126.86,126.61,126.85,11007.0,125.8846,126.0236,125.7753,126.0137,11007.0
2024-05-13 14:30:00,126.83,126.84,126.66,126.71,9936.0,125.9938,126.0038,125.825,125.8746,9936.0
2024-05-13 14:40:00,126.7,126.76,126.69,126.74,7653.0,125.8647,125.9243,125.8548,125.9044,7653.0
2024-05-13 14:50:00,126.73,126.91,126.69,126.81,22548.0,125.8945,126.0733,125.8548,125.974,22548.0
2024-05-13 15:00:00,126.81,126.95,126.74,126.82,24313.0,125.974,126.1131,125.9044,125.9839,24313.0
2024-05-13 15:10:00,126.81,126.89,126.78,126.83,13853.0,125.974,126.0535,125.9442,125.9938,13853.0
2024-05-13 15:20:00,126.83,126.88,126.51,126.62,16820.0,125.9938,126.0435,125.676,125.7852,16820.0
2024-05-13 15:30:00,126.62,126.84,126.58,126.79,34119.0,125.7852,126.0038,125.7455,125.9541,34119.0
2024-05-13 15:40:00,126.8,126.8,126.61,126.75,26618.0,125.964,125.964,125.7753,125.9144,26618.0
2024-05-13 15:50:00,126.76,126.87,126.45,126.58,158494.0,125.9243,126.0336,125.6164,125.7455,158494.0
2024-05-14 09:30:00,125.95,126.36,125.45,126.02,70713.0,125.1196,125.5269,124.6229,125.1892,70713.0
2024-05-14 09:40:00,126.13,126.43,126.04,126.08,36853.0,125.2985,125.5965,125.2091,125.2488,36853.0
2024-05-14 09:50:00,126.12,126.22,125.78,126.16,36870.0,125.2885,125.3879,124.9508,125.3283,36870.0
2024-05-14 10:00:00,126.16,126.54,126.06,126.46,28564.0,125.3283,125.7058,125.2289,125.6263,28564.0
2024-05-14 10:10:00,126.46,126.49,126.3,126.38,14638.0,125.6263,125.6561,125.4673,125.5468,14638.0
2024-05-14 10:20:00,126.39,126.5,126.02,126.4,25555.0,125.5567,125.666,125.1892,125.5667,25555.0
2024-05-14 10:30:00,126.45,126.45,126.1,126.23,12309.0,125.6164,125.6164,125.2687,125.3978,12309.0
2024-05-14 10:40:00,126.2,126.21,125.91,125.96,24387.0,125.368,125.3779,125.0799,125.1296,24387.0
2024-05-14 10:50:00,125.95,126.38,125.89,126.38,15669.0,125.1196,125.5468,125.06,125.5468,15669.0
2024-05-14 11:00:00,126.39,126.4,126.12,126.29,29230.0,125.5567,125.5667,125.2885,125.4574,29230.0
2024-05-14 11:10:00,126.32,126.4,126.19,126.21,15913.0,125.4872,125.5667,125.3581,125.3779,15913.0
2024-05-14 11:20:00,126.24,126.25,126.07,126.1,7267.0,125.4077,125.4177,125.2389,125.2687,7267.0
2024-05-14 11:30:00,126.11,126.34,126.09,126.26,17183.0,125.2786,125.5071,125.2587,125.4276,17183.0
2024-05-14 11:40:00,126.26,126.36,126.18,126.3,10633.0,125.4276,125.5269,125.3481,125.4673,10633.0
2024-05-14 11:50:00,126.31,126.4,126.16,126.16,13366.0,125.4773,125.5667,125.3283,125.3283,13366.0
2024-05-14 12:00:00,126.18,126.48,126.15,126.47,8827.0,125.3481,125.6462,125.3183,125.6362,8827.0
2024-05-14 12:10:00,126.44,126.49,126.34,126.4,13887.0,125.6064,125.6561,125.5071,125.5667,13887.0
2024-05-14 12:20:00,126.38,126.73,126.32,126.73,15378.0,125.5468,125.8945,125.4872,125.8945,15378.0
2024-05-14 12:30:00,126.67,126.67,126.49,126.52,7844.0,125.8349,125.8349,125.6561,125.6859,7844.0
2024-05-14 12:40:00,126.52,126.53,126.44,126.45,8591.0,125.6859,125.6958,125.6064,125.6164,8591.0
2024-05-14 12:50:00,126.45,126.47,126.32,126.44,7410.0,125.6164,125.6362,125.4872,125.6064,7410.0
2024-05-14 13:00:00,126.43,126.5,126.36,126.39,7968.0,125.5965,125.666,125.5269,125.5567,7968.0
2024-05-14 13:10:00,126.38,126.42,126.26,126.35,7263.0,125.5468,125.5866,125.4276,125.517,7263.0
2024-05-14 13:20:00,126.35,126.37,126.27,126.29,14352.0,125.517,125.5369,125.4375,125.4574,14352.0
2024-05-14 13:30:00,126.31,126.68,126.31,126.65,12529.0,125.4773,125.8448,125.4773,125.815,12529.0
2024-05-14 13:40:00,126.63,126.66,126.35,126.4,13555.0,125.7952,125.825,125.517,125.5667,13555.0
2024-05-14 13:50:00,126.41,126.51,126.3,126.35,15975.0,125.5766,125.676,125.4673,125.517,15975.0
2024-05-14 14:00:00,126.41,126.42,126.25,126.28,7431.0,125.5766,125.5866,125.4177,125.4475,7431.0
2024-05-14 14:10:00,126.27,126.41,126.27,126.36,9836.0,125.4375,125.5766,125.4375,125.5269,9836.0
2024-05-14 14:20:00,126.37,126.47,126.34,126.42,8265.0,125.5369,125.6362,125.5071,125.5866,8265.0
2024-05-14 14:30:00,126.4,126.49,126.35,126.39,8101.0,125.5667,125.6561,125.517,125.5567,8101.0
2024-05-14 14:40:00,126.4,126.64,126.39,126.6,11597.0,125.5667,125.8051,125.5567,125.7654,11597.0
2024-05-14 14:50:00,126.6,126.63,126.57,126.59,7826.0,125.7654,125.7952,125.7356,125.7554,7826.0
2024-05-14 15:00:00,126.57,126.6,126.48,126.56,15658.0,125.7356,125.7654,125.6462,125.7256,15658.0
2024-05-14 15:10:00,126.57,126.74,126.57,126.73,12873.0,125.7356,125.9044,125.7356,125.8945,12873.0
2024-05-14 15:20:00,126.74,126.74,126.59,126.62,15818.0,125.9044,125.9044,125.7554,125.7852,15818.0
2024-05-14 15:30:00,126.62,126.81,126.62,126.73,23351.0,125.7852,125.974,125.7852,125.8945,23351.0
2024-05-14 15:40:00,126.72,126.72,126.48,126.62,41716.0,125.8846,125.8846,125.6462,125.7852,41716.0
2024-05-14 15:50:00,126.66,126.9,126.53,126.58,158196.0,125.825,126.0634,125.6958,125.7455,158196.0
2024-05-15 09:30:00,127.15,127.42,126.7,126.88,40204.0,126.3117,126.58,125.8647,126.0435,40204.0
2024-05-15 09:40:00,126.86,126.92,126.57,126.83,16154.0,126.0236,126.0833,125.7356,125.9938,16154.0
2024-05-15 09:50:00,126.83,126.85,126.58,126.8,12029.0,125.9938,126.0137,125.7455,125.964,12029.0
2024-05-15 10:00:00,126.77,127.22,126.75,127.13,16249.0,125.9342,126.3813,125.9144,126.2919,16249.0
2024-05-15 10:10:00,127.15,127.31,127.07,127.21,11468.0,126.3117,126.4707,126.2323,126.3713,11468.0
2024-05-15 10:20:00,127.23,127.29,127.16,127.28,9586.0,126.3912,126.4508,126.3217,126.4409,9586.0
2024-05-15 10:30:00,127.3,127.48,127.29,127.41,13851.0,126.4607,126.6396,126.4508,126.57,13851.0
2024-05-15 10:40:00,127.42,127.69,127.41,127.45,14480.0,126.58,126.8482,126.57,126.6098,14480.0
2024-05-15 10:50:00,127.45,127.57,127.33,127.55,7493.0,126.6098,126.729,126.4906,126.7091,7493.0
2024-05-15 11:00:00,127.53,127.86,127.52,127.61,21457.0,126.6892,127.0171,126.6793,126.7687,21457.0
2024-05-15 11:10:00,127.58,127.69,127.49,127.54,11030.0,126.7389,126.8482,126.6495,126.6992,11030.0
2024-05-15 11:20:00,127.53,127.56,127.46,127.54,5148.0,126.6892,126.719,126.6197,126.6992,5148.0
2024-05-15 11:30:00,127.54,127.76,127.47,127.65,13729.0,126.6992,126.9177,126.6296,126.8084,13729.0
2024-05-15 11:40:00,127.64,127.96,127.45,127.94,63403.0,126.7985,127.1164,126.6098,127.0965,63403.0
2024-05-15 11:50:00,127.93,128.31,127.9,128.31,25515.0,127.0866,127.4641,127.0568,127.4641,25515.0
2024-05-15 12:00:00,128.31,128.45,128.21,128.45,25805.0,127.4641,127.6032,127.3647,127.6032,25805.0
2024-05-15 12:10:00,128.44,128.51,128.21,128.21,15072.0,127.5932,127.6628,127.3647,127.3647,15072.0
2024-05-15 12:20:00,128.21,128.28,128.09,128.25,11343.0,127.3647,127.4343,127.2455,127.4045,11343.0
2024-05-15 12:30:00,128.27,128.31,128.15,128.16,10860.0,127.4244,127.4641,127.3051,127.3151,10860.0
2024-05-15 12:40:00,128.17,128.21,128.07,128.14,40549.0,127.325,127.3647,127.2257,127.2952,40549.0
2024-05-15 12:50:00,128.12,128.28,128.1,128.12,41986.0,127.2753,127.4343,127.2555,127.2753,41986.0
2024-05-15 13:00:00,128.13,128.58,128.13,128.47,20487.0,127.2853,127.7323,127.2853,127.623,20487.0
2024-05-15 13:10:00,128.53,128.57,128.29,128.39,26550.0,127.6826,127.7224,127.4442,127.5436,26550.0
2024-05-15 13:20:00,128.39,128.45,128.18,128.2,9521.0,127.5436,127.6032,127.3349,127.3548,9521.0
2024-05-15 13:30:00,128.19,128.28,128.14,128.24,17978.0,127.3449,127.4343,127.2952,127.3946,17978.0
2024-05-15 13:40:00,128.24,128.24,128.06,128.15,12238.0,127.3946,127.3946,127.2157,127.3051,12238.0
2024-05-15 13:50:00,128.14,128.14,128.04,128.14,12136.0,127.2952,127.2952,127.1959,127.2952,12136.0
2024-05-15 14:00:00,128.15,128.23,128.13,128.21,9225.0,127.3051,127.3846,127.2853,127.3647,9225.0
2024-05-15 14:10:00,128.17,128.28,128.14,128.27,13304.0,127.325,127.4343,127.2952,127.4244,13304.0
2024-05-15 14:20:00,128.29,128.47,128.27,128.4,11798.0,127.4442,127.623,127.4244,127.5535,11798.0
2024-05-15 14:30:00,128.38,128.41,128.22,128.31,10582.0,127.5336,127.5634,127.3747,127.4641,10582.0
2024-05-15 14:40:00,128.31,128.41,128.11,128.16,65412.0,127.4641,127.5634,127.2654,127.3151,65412.0
2024-05-15 14:50:00,128.2,128.33,128.14,128.15,8917.0,127.3548,127.484,127.2952,127.3051,8917.0
2024-05-15 15:00:00,128.12,128.13,128.01,128.01,15533.0,127.2753,127.2853,127.1661,127.1661,15533.0
2024-05-15 15:10:00,128.01,128.05,127.84,127.88,18758.0,127.1661,127.2058,126.9972,127.0369,18758.0
2024-05-15 15:20:00,127.87,127.94,127.79,127.79,14238.0,127.027,127.0965,126.9475,126.9475,14238.0
2024-05-15 15:30:00,127.78,127.88,127.73,127.79,31876.0,126.9376,127.0369,126.8879,126.9475,31876.0
2024-05-15 15:40:00,127.78,127.85,127.55,127.65,51994.0,126.9376,127.0071,126.7091,126.8084,51994.0
2024-05-15 15:50:00,127.65,127.71,127.49,127.65,180364.0,126.8084,126.868,126.6495,126.8084,180364.0
2024-05-16 09:30:00,128.08,128.08,127.24,127.51,38616.0,127.2356,127.2356,126.4011,126.6694,38616.0
2024-05-16 09:40:00,127.41,127.5,127.03,127.4,20155.0,126.57,126.6594,126.1925,126.5601,20155.0
2024-05-16 09:50:00,127.5,127.77,127.44,127.77,17990.0,126.6594,126.9276,126.5998,126.9276,17990.0
2024-05-16 10:00:00,127.67,127.86,127.43,127.75,18847.0,126.8283,127.0171,126.5899,126.9078,18847.0
2024-05-16 10:10:00,127.79,127.82,127.46,127.61,14712.0,126.9475,126.9773,126.6197,126.7687,14712.0
2024-05-16 10:20:00,127.59,127.74,127.55,127.6,9524.0,126.7488,126.8978,126.7091,126.7588,9524.0
2024-05-16 10:30:00,127.58,127.64,127.42,127.5,17746.0,126.7389,126.7985,126.58,126.6594,17746.0
2024-05-16 10:40:00,127.53,127.94,127.53,127.87,15022.0,126.6892,127.0965,126.6892,127.027,15022.0
2024-05-16 10:50:00,127.85,127.85,127.54,127.64,12737.0,127.0071,127.0071,126.6992,126.7985,12737.0
2024-05-16 11:00:00,127.64,127.96,127.59,127.94,13474.0,126.7985,127.1164,126.7488,127.0965,13474.0
2024-05-16 11:10:00,127.95,128.15,127.94,128.08,17120.0,127.1065,127.3051,127.0965,127.2356,17120.0
2024-05-16 11:20:00,128.09,128.11,127.98,128.1,14569.0,127.2455,127.2654,127.1363,127.2555,14569.0
2024-05-16 11:30:00,128.13,128.21,128.01,128.19,14155.0,127.2853,127.3647,127.1661,127.3449,14155.0
2024-05-16 11:40:00,128.15,128.21,128.1,128.19,15605.0,127.3051,127.3647,127.2555,127.3449,15605.0
2024-05-16 11:50:00,128.22,128.51,128.22,128.49,6678.0,127.3747,127.6628,127.3747,127.6429,6678.0
2024-05-16 12:00:00,128.51,128.53,128.38,128.51,10255.0,127.6628,127.6826,127.5336,127.6628,10255.0
2024-05-16 12:10:00,128.52,128.55,128.42,128.51,13037.0,127.6727,127.7025,127.5734,127.6628,13037.0
2024-05-16 12:20:00,128.51,128.52,128.34,128.36,10191.0,127.6628,127.6727,127.4939,127.5138,10191.0
2024-05-16 12:30:00,128.36,128.45,128.26,128.4,10036.0,127.5138,127.6032,127.4144,127.5535,10036.0
2024-05-16 12:40:00,128.4,128.53,128.32,128.53,10393.0,127.5535,127.6826,127.474,127.6826,10393.0
2024-05-16 12:50:00,128.53,128.56,128.42,128.53,15058.0,127.6826,127.7124,127.5734,127.6826,15058.0
2024-05-16 13:00:00,128.53,128.72,128.5,128.72,11872.0,127.6826,127.8714,127.6528,127.8714,11872.0
2024-05-16 13:10:00,128.72,128.79,128.53,128.54,10546.0,127.8714,127.9409,127.6826,127.6926,10546.0
2024-05-16 13:20:00,128.55,128.56,128.33,128.56,16282.0,127.7025,127.7124,127.484,127.7124,16282.0
2024-05-16 13:30:00,128.56,128.72,128.44,128.49,17432.0,127.7124,127.8714,127.5932,127.6429,17432.0
2024-05-16 13:40:00,128.49,128.57,128.36,128.57,17945.0,127.6429,127.7224,127.5138,127.7224,17945.0
2024-05-16 13:50:00,128.6,128.72,128.51,128.53,14720.0,127.7522,127.8714,127.6628,127.6826,14720.0
2024-05-16 14:00:00,128.51,128.73,128.49,128.73,12345.0,127.6628,127.8813,127.6429,127.8813,12345.0
2024-05-16 14:10:00,128.71,128.77,128.58,128.71,25916.0,127.8615,127.9211,127.7323,127.8615,25916.0
2024-05-16 14:20:00,128.71,128.77,128.66,128.76,16063.0,127.8615,127.9211,127.8118,127.9111,16063.0
2024-05-16 14:30:00,128.75,128.82,128.74,128.81,13107.0,127.9012,127.9707,127.8913,127.9608,13107.0
2024-05-16 14:40:00,128.78,128.94,128.78,128.88,15823.0,127.931,128.0899,127.931,128.0303,15823.0
2024-05-16 14:50:00,128.87,128.95,128.85,128.95,19193.0,128.0204,128.0999,128.0005,128.0999,19193.0
2024-05-16 15:00:00,128.96,128.98,128.83,128.92,19889.0,128.1098,128.1297,127.9807,128.0701,19889.0
2024-05-16 15:10:00,128.9,128.97,128.84,128.93,27004.0,128.0502,128.1197,127.9906,128.08,27004.0
2024-05-16 15:20:00,128.93,128.96,128.84,128.89,17860.0,128.08,128.1098,127.9906,128.0403,17860.0
2024-05-16 15:30:00,128.9,128.97,128.78,128.91,30021.0,128.0502,128.1197,127.931,128.0601,30021.0
2024-05-16 15:40:00,128.92,128.96,128.7,128.94,40348.0,128.0701,128.1098,127.8515,128.0899,40348.0
2024-05-16 15:50:00,128.94,129.25,128.83,129.21,214531.0,128.0899,128.3979,127.9807,128.3582,214531.0
2024-05-17 09:30:00,128.15,128.34,126.34,127.5,295499.0,127.3051,127.4939,125.5071,126.6594,295499.0
2024-05-17 09:40:00,127.47,128.71,127.18,128.67,46799.0,126.6296,127.8615,126.3415,127.8217,46799.0
2024-05-17 09:50:00,128.67,128.9,127.92,128.04,67819.0,127.8217,128.0502,127.0767,127.1959,67819.0
2024-05-17 10:00:00,128.06,128.26,127.72,127.98,32668.0,127.2157,127.4144,126.878,127.1363,32668.0
2024-05-17 10:10:00,128.03,128.27,127.7,128.14,33799.0,127.1859,127.4244,126.8581,127.2952,33799.0
2024-05-17 10:20:00,128.19,128.37,127.6,127.79,25110.0,127.3449,127.5237,126.7588,126.9475,25110.0
2024-05-17 10:30:00,127.77,127.8,127.15,127.36,70044.0,126.9276,126.9575,126.3117,126.5204,70044.0
2024-05-17 10:40:00,127.3,127.49,127.18,127.32,27747.0,126.4607,126.6495,126.3415,126.4806,27747.0
2024-05-17 10:50:00,127.35,127.51,127.05,127.19,39532.0,126.5104,126.6694,126.2124,126.3515,39532.0
2024-05-17 11:00:00,127.15,127.49,126.95,127.41,61206.0,126.3117,126.6495,126.1131,126.57,61206.0
2024-05-17 11:10:00,127.43,127.43,127.0,127.05,20913.0,126.5899,126.5899,126.1627,126.2124,20913.0
2024-05-17 11:20:00,127.09,127.12,126.94,127.1,18003.0,126.2521,126.2819,126.1031,126.2621,18003.0
2024-05-17 11:30:00,127.1,127.1,126.7,126.95,51709.0,126.2621,126.2621,125.8647,126.1131,51709.0
2024-05-17 11:40:00,126.98,127.25,126.71,126.74,51033.0,126.1429,126.4111,125.8746,125.9044,51033.0
2024-05-17 11:50:00,126.75,126.95,126.66,126.84,26064.0,125.9144,126.1131,125.825,126.0038,26064.0
2024-05-17 12:00:00,126.86,127.15,126.86,127.15,25312.0,126.0236,126.3117,126.0236,126.3117,25312.0
2024-05-17 12:10:00,127.18,127.42,127.15,127.3,39308.0,126.3415,126.58,126.3117,126.4607,39308.0
2024-05-17 12:20:00,127.27,127.36,126.94,127.03,25105.0,126.4309,126.5204,126.1031,126.1925,25105.0
2024-05-17 12:30:00,126.98,127.62,126.98,127.59,28179.0,126.1429,126.7786,126.1429,126.7488,28179.0
2024-05-17 12:40:00,127.57,127.7,127.47,127.56,31567.0,126.729,126.8581,126.6296,126.719,31567.0
2024-05-17 12:50:00,127.57,127.64,127.47,127.51,21290.0,126.729,126.7985,126.6296,126.6694,21290.0
2024-05-17 13:00:00,127.49,127.54,127.23,127.54,19353.0,126.6495,126.6992,126.3912,126.6992,19353.0
2024-05-17 13:10:00,127.55,127.56,127.2,127.2,11976.0,126.7091,126.719,126.3614,126.3614,11976.0
2024-05-17 13:20:00,127.2,127.21,126.85,126.96,21750.0,126.3614,126.3713,126.0137,126.123,21750.0
2024-05-17 13:30:00,126.93,127.37,126.92,127.35,37908.0,126.0932,126.5303,126.0833,126.5104,37908.0
2024-05-17 13:40:00,127.28,127.34,127.1,127.23,21503.0,126.4409,126.5005,126.2621,126.3912,21503.0
2024-05-17 13:50:00,127.28,127.47,127.17,127.23,26176.0,126.4409,126.6296,126.3316,126.3912,26176.0
2024-05-17 14:00:00,127.23,127.37,127.17,127.26,12945.0,126.3912,126.5303,126.3316,126.421,12945.0
2024-05-17 14:10:00,127.21,127.67,127.17,127.56,45965.0,126.3713,126.8283,126.3316,126.719,45965.0
2024-05-17 14:20:00,127.55,127.6,127.33,127.36,27735.0,126.7091,126.7588,126.4906,126.5204,27735.0
2024-05-17 14:30:00,127.32,127.51,127.32,127.42,12975.0,126.4806,126.6694,126.4806,126.58,12975.0
2024-05-17 14:40:00,127.44,127.45,127.31,127.41,12977.0,126.5998,126.6098,126.4707,126.57,12977.0
2024-05-17 14:50:00,127.44,127.48,127.31,127.32,33547.0,126.5998,126.6396,126.4707,126.4806,33547.0
2024-05-17 15:00:00,127.31,127.4,127.21,127.37,21320.0,126.4707,126.5601,126.3713,126.5303,21320.0
2024-05-17 15:10:00,127.38,127.47,127.28,127.33,51108.0,126.5402,126.6296,126.4409,126.4906,51108.0
2024-05-17 15:20:00,127.37,127.48,127.31,127.48,23644.0,126.5303,126.6396,126.4707,126.6396,23644.0
2024-05-17 15:30:00,127.48,127.88,127.46,127.77,47741.0,126.6396,127.0369,126.6197,126.9276,47741.0
2024-05-17 15:40:00,127.76,127.96,127.71,127.76,38503.0,126.9177,127.1164,126.868,126.9177,38503.0
2024-05-17 15:50:00,127.81,127.87,127.66,127.74,185800.0,126.9674,127.027,126.8184,126.8978,185800.0
2024-05-20 09:30:00,127.54,128.23,127.24,127.64,52831.0,126.6992,127.3846,126.4011,126.7985,52831.0
2024-05-20 09:40:00,127.57,127.57,126.85,127.06,36670.0,126.729,126.729,126.0137,126.2223,36670.0
2024-05-20 09:50:00,127.11,127.64,127.08,127.37,21510.0,126.272,126.7985,126.2422,126.5303,21510.0
2024-05-20 10:00:00,127.37,127.58,127.2,127.2,19552.0,126.5303,126.7389,126.3614,126.3614,19552.0
2024-05-20 10:10:00,127.22,127.24,127.0,127.02,17251.0,126.3813,126.4011,126.1627,126.1826,17251.0
2024-05-20 10:20:00,127.02,127.11,126.8,127.11,26638.0,126.1826,126.272,125.964,126.272,26638.0
2024-05-20 10:30:00,127.11,127.17,127.03,127.05,15261.0,126.272,126.3316,126.1925,126.2124,15261.0
2024-05-20 10:40:00,127.05,127.32,126.99,127.31,14390.0,126.2124,126.4806,126.1528,126.4707,14390.0
2024-05-20 10:50:00,127.34,127.52,127.33,127.49,16153.0,126.5005,126.6793,126.4906,126.6495,16153.0
2024-05-20 11:00:00,127.5,127.7,127.45,127.7,15575.0,126.6594,126.8581,126.6098,126.8581,15575.0
2024-05-20 11:10:00,127.71,127.8,127.7,127.71,12119.0,126.868,126.9575,126.8581,126.868,12119.0
2024-05-20 11:20:00,127.73,127.97,127.7,127.9,13156.0,126.8879,127.1263,126.8581,127.0568,13156.0
2024-05-20 11:30:00,127.92,127.92,127.53,127.68,14858.0,127.0767,127.0767,126.6892,126.8382,14858.0
2024-05-20 11:40:00,127.7,127.79,127.62,127.69,10266.0,126.8581,126.9475,126.7786,126.8482,10266.0
2024-05-20 11:50:00,127.7,127.79,127.65,127.77,11967.0,126.8581,126.9475,126.8084,126.9276,11967.0
2024-05-20 12:00:00,127.8,128.03,127.8,127.91,16161.0,126.9575,127.1859,126.9575,127.0667,16161.0
2024-05-20 12:10:00,127.92,127.94,127.84,127.9,10096.0,127.0767,127.0965,126.9972,127.0568,10096.0
2024-05-20 12:20:00,127.9,127.92,127.76,127.92,15432.0,127.0568,127.0767,126.9177,127.0767,15432.0
2024-05-20 12:30:00,127.91,127.94,127.75,127.8,9097.0,127.0667,127.0965,126.9078,126.9575,9097.0
2024-05-20 12:40:00,127.82,127.9,127.51,127.52,18305.0,126.9773,127.0568,126.6694,126.6793,18305.0
2024-05-20 12:50:00,127.58,127.75,127.5,127.73,13639.0,126.7389,126.9078,126.6594,126.8879,13639.0
2024-05-20 13:00:00,127.73,127.75,127.46,127.51,23294.0,126.8879,126.9078,126.6197,126.6694,23294.0
2024-05-20 13:10:00,127.51,127.57,127.33,127.36,22237.0,126.6694,126.729,126.4906,126.5204,22237.0
2024-05-20 13:20:00,127.36,127.38,127.24,127.31,11728.0,126.5204,126.5402,126.4011,126.4707,11728.0
2024-05-20 13:30:00,127.31,127.32,127.1,127.18,11470.0,126.4707,126.4806,126.2621,126.3415,11470.0
2024-05-20 13:40:00,127.16,127.35,127.1,127.16,12504.0,126.3217,126.5104,126.2621,126.3217,12504.0
2024-05-20 13:50:00,127.19,127.2,127.08,127.15,10938.0,126.3515,126.3614,126.2422,126.3117,10938.0
2024-05-20 14:00:00,127.14,127.31,127.13,127.31,14949.0,126.3018,126.4707,126.2919,126.4707,14949.0
2024-05-20 14:10:00,127.32,127.44,127.29,127.36,10606.0,126.4806,126.5998,126.4508,126.5204,10606.0
2024-05-20 14:20:00,127.34,127.43,127.33,127.43,10039.0,126.5005,126.5899,126.4906,126.5899,10039.0
2024-05-20 14:30:00,127.44,127.49,127.28,127.36,11571.0,126.5998,126.6495,126.4409,126.5204,11571.0
2024-05-20 14:40:00,127.36,127.48,127.3,127.48,14506.0,126.5204,126.6396,126.4607,126.6396,14506.0
2024-05-20 14:50:00,127.46,127.56,127.44,127.49,34773.0,126.6197,126.719,126.5998,126.6495,34773.0
2024-05-20 15:00:00,127.5,127.67,127.34,127.63,22223.0,126.6594,126.8283,126.5005,126.7886,22223.0
2024-05-20 15:10:00,127.59,127.81,127.57,127.76,14838.0,126.7488,126.9674,126.729,126.9177,14838.0
2024-05-20 15:20:00,127.76,127.84,127.7,127.84,14633.0,126.9177,126.9972,126.8581,126.9972,14633.0
2024-05-20 15:30:00,127.84,127.86,127.67,127.83,32218.0,126.9972,127.0171,126.8283,126.9873,32218.0
2024-05-20 15:40:00,127.83,127.98,127.81,127.96,29551.0,126.9873,127.1363,126.9674,127.1164,29551.0
2024-05-20 15:50:00,127.95,128.36,127.89,128.32,209880.0,127.1065,127.5138,127.0469,127.474,209880.0
2024-05-21 09:30:00,127.65,128.71,127.65,128.53,94865.0,126.8084,127.8615,126.8084,127.6826,94865.0
2024-05-21 09:40:00,128.55,128.81,128.44,128.78,17166.0,127.7025,127.9608,127.5932,127.931,17166.0
2024-05-21 09:50:00,128.74,128.95,128.54,128.63,20274.0,127.8913,128.0999,127.6926,127.782,20274.0
2024-05-21 10:00:00,128.74,128.84,128.61,128.78,20372.0,127.8913,127.9906,127.7621,127.931,20372.0
2024-05-21 10:10:00,128.77,128.81,128.4,128.41,17572.0,127.9211,127.9608,127.5535,127.5634,17572.0
2024-05-21 10:20:00,128.43,128.5,128.26,128.5,32867.0,127.5833,127.6528,127.4144,127.6528,32867.0
2024-05-21 10:30:00,128.47,128.47,128.13,128.13,15239.0,127.623,127.623,127.2853,127.2853,15239.0
2024-05-21 10:40:00,128.16,128.33,128.11,128.28,27507.0,127.3151,127.484,127.2654,127.4343,27507.0
2024-05-21 10:50:00,128.33,128.39,127.89,128.02,14457.0,127.484,127.5436,127.0469,127.176,14457.0
2024-05-21 11:00:00,128.02,128.07,127.91,128.05,12837.0,127.176,127.2257,127.0667,127.2058,12837.0
2024-05-21 11:10:00,128.09,128.19,127.89,128.19,12051.0,127.2455,127.3449,127.0469,127.3449,12051.0
2024-05-21 11:20:00,128.24,128.41,128.07,128.22,17329.0,127.3946,127.5634,127.2257,127.3747,17329.0
2024-05-21 11:30:00,128.19,128.24,128.04,128.19,21566.0,127.3449,127.3946,127.1959,127.3449,21566.0
2024-05-21 11:40:00,128.23,128.42,128.2,128.26,9363.0,127.3846,127.5734,127.3548,127.4144,9363.0
2024-05-21 11:50:00,128.26,128.31,128.2,128.2,12270.0,127.4144,127.4641,127.3548,127.3548,12270.0
2024-05-21 12:00:00,128.21,128.41,128.17,128.19,11212.0,127.3647,127.5634,127.325,127.3449,11212.0
2024-05-21 12:10:00,128.23,128.24,128.06,128.1,9191.0,127.3846,127.3946,127.2157,127.2555,9191.0
2024-05-21 12:20:00,128.1,128.14,127.99,128.1,9638.0,127.2555,127.2952,127.1462,127.2555,9638.0
2024-05-21 12:30:00,128.08,128.22,128.07,128.2,9965.0,127.2356,127.3747,127.2257,127.3548,9965.0
2024-05-21 12:40:00,128.23,128.35,128.23,128.33,10370.0,127.3846,127.5038,127.3846,127.484,10370.0
2024-05-21 12:50:00,128.34,128.37,128.31,128.36,6579.0,127.4939,127.5237,127.4641,127.5138,6579.0
2024-05-21 13:00:00,128.36,128.48,128.33,128.42,10997.0,127.5138,127.633,127.484,127.5734,10997.0
2024-05-21 13:10:00,128.42,128.42,128.35,128.42,4594.0,127.5734,127.5734,127.5038,127.5734,4594.0
2024-05-21 13:20:00,128.45,128.48,128.39,128.46,8589.0,127.6032,127.633,127.5436,127.6131,8589.0
2024-05-21 13:30:00,128.45,128.56,128.43,128.56,7892.0,127.6032,127.7124,127.5833,127.7124,7892.0
2024-05-21 13:40:00,128.56,128.65,128.49,128.49,12125.0,127.7124,127.8018,127.6429,127.6429,12125.0
2024-05-21 13:50:00,128.52,128.68,128.52,128.67,7229.0,127.6727,127.8317,127.6727,127.8217,7229.0
2024-05-21 14:00:00,128.66,128.67,128.48,128.52,14685.0,127.8118,127.8217,127.633,127.6727,14685.0
2024-05-21 14:10:00,128.53,128.59,128.5,128.55,8363.0,127.6826,127.7422,127.6528,127.7025,8363.0
2024-05-21 14:20:00,128.56,128.58,128.49,128.56,11121.0,127.7124,127.7323,127.6429,127.7124,11121.0
2024-05-21 14:30:00,128.56,128.65,128.55,128.62,13776.0,127.7124,127.8018,127.7025,127.772,13776.0
2024-05-21 14:40:00,128.63,128.63,128.43,128.47,10759.0,127.782,127.782,127.5833,127.623,10759.0
2024-05-21 14:50:00,128.48,128.69,128.44,128.68,14788.0,127.633,127.8416,127.5932,127.8317,14788.0
2024-05-21 15:00:00,128.67,128.81,128.65,128.72,14592.0,127.8217,127.9608,127.8018,127.8714,14592.0
2024-05-21 15:10:00,128.75,128.8,128.42,128.46,20019.0,127.9012,127.9509,127.5734,127.6131,20019.0
2024-05-21 15:20:00,128.44,128.47,128.36,128.43,12249.0,127.5932,127.623,127.5138,127.5833,12249.0
2024-05-21 15:30:00,128.43,128.62,128.35,128.61,27279.0,127.5833,127.772,127.5038,127.7621,27279.0
2024-05-21 15:40:00,128.61,128.61,128.29,128.44,44788.0,127.7621,127.7621,127.4442,127.5932,44788.0
2024-05-21 15:50:00,128.43,128.92,128.43,128.9,201296.0,127.5833,128.0701,127.5833,128.0502,201296.0
2024-05-22 09:30:00,129.25,133.29,129.19,132.83,385592.0,128.3979,132.4113,128.3383,131.9543,385592.0
2024-05-22 09:40:00,132.87,133.76,132.76,133.54,182364.0,131.994,132.8782,131.8848,132.6596,182364.0
2024-05-22 09:50:00,133.62,134.84,133.48,134.82,101911.0,132.7391,133.951,132.6,133.9312,101911.0
2024-05-22 10:00:00,134.86,135.33,134.19,134.92,152947.0,133.9709,134.4378,133.3053,134.0305,152947.0
2024-05-22 10:10:00,134.86,134.99,133.81,134.38,75617.0,133.9709,134.1001,132.9278,133.4941,75617.0
2024-05-22 10:20:00,134.32,134.8,134.32,134.59,84513.0,133.4345,133.9113,133.4345,133.7027,84513.0
2024-05-22 10:30:00,134.54,135.13,134.19,134.35,63624.0,133.653,134.2391,133.3053,133.4643,63624.0
2024-05-22 10:40:00,134.38,134.46,133.7,133.85,32831.0,133.4941,133.5735,132.8186,132.9676,32831.0
2024-05-22 10:50:00,133.91,133.97,133.47,133.72,37485.0,133.0272,133.0868,132.5901,132.8384,37485.0
2024-05-22 11:00:00,133.69,133.98,133.61,133.83,34343.0,132.8086,133.0967,132.7291,132.9477,34343.0
2024-05-22 11:10:00,133.86,134.16,133.7,134.15,27364.0,132.9775,133.2755,132.8186,133.2656,27364.0
2024-05-22 11:20:00,134.13,134.16,133.81,133.85,34365.0,133.2457,133.2755,132.9278,132.9676,34365.0
2024-05-22 11:30:00,133.86,133.93,133.48,133.92,54907.0,132.9775,133.047,132.6,133.0371,54907.0
2024-05-22 11:40:00,133.92,134.11,133.81,134.0,86549.0,133.0371,133.2259,132.9278,133.1166,86549.0
2024-05-22 11:50:00,134.03,134.04,133.83,134.03,35876.0,133.1464,133.1563,132.9477,133.1464,35876.0
2024-05-22 12:00:00,134.01,134.01,133.62,133.66,46363.0,133.1265,133.1265,132.7391,132.7788,46363.0
2024-05-22 12:10:00,133.64,133.8,133.39,133.56,21450.0,132.759,132.9179,132.5106,132.6795,21450.0
2024-05-22 12:20:00,133.56,133.99,133.56,133.99,29697.0,132.6795,133.1066,132.6795,133.1066,29697.0
2024-05-22 12:30:00,133.96,134.01,133.86,133.93,29331.0,133.0768,133.1265,132.9775,133.047,29331.0
2024-05-22 12:40:00,133.92,134.01,133.71,133.99,27798.0,133.0371,133.1265,132.8285,133.1066,27798.0
2024-05-22 12:50:00,133.97,134.01,133.87,133.93,21276.0,133.0868,133.1265,132.9874,133.047,21276.0
2024-05-22 13:00:00,133.93,134.02,133.9,133.97,27520.0,133.047,133.1364,133.0172,133.0868,27520.0
2024-05-22 13:10:00,133.98,134.36,133.95,134.36,38542.0,133.0967,133.4742,133.0669,133.4742,38542.0
2024-05-22 13:20:00,134.32,134.56,134.32,134.37,26907.0,133.4345,133.6729,133.4345,133.4841,26907.0
2024-05-22 13:30:00,134.32,134.6,134.3,134.33,29647.0,133.4345,133.7126,133.4146,133.4444,29647.0
2024-05-22 13:40:00,134.31,134.5,134.21,134.5,26455.0,133.4245,133.6133,133.3252,133.6133,26455.0
2024-05-22 13:50:00,134.55,134.8,134.55,134.67,22118.0,133.663,133.9113,133.663,133.7822,22118.0
2024-05-22 14:00:00,134.69,134.69,134.37,134.57,20971.0,133.802,133.802,133.4841,133.6828,20971.0
2024-05-22 14:10:00,134.56,134.75,134.39,134.73,28532.0,133.6729,133.8616,133.504,133.8418,28532.0
2024-05-22 14:20:00,134.77,134.91,134.62,134.86,58720.0,133.8815,134.0206,133.7325,133.9709,58720.0
2024-05-22 14:30:00,134.9,134.97,134.28,134.71,73846.0,134.0106,134.0802,133.3947,133.8219,73846.0
2024-05-22 14:40:00,134.71,134.9,134.62,134.75,61488.0,133.8219,134.0106,133.7325,133.8616,61488.0
2024-05-22 14:50:00,134.74,134.77,134.53,134.64,34650.0,133.8517,133.8815,133.6431,133.7524,34650.0
2024-05-22 15:00:00,134.62,134.64,134.41,134.54,51315.0,133.7325,133.7524,133.5239,133.653,51315.0
2024-05-22 15:10:00,134.51,134.74,134.41,134.55,43404.0,133.6232,133.8517,133.5239,133.663,43404.0
2024-05-22 15:20:00,134.58,134.72,134.49,134.61,41543.0,133.6928,133.8318,133.6033,133.7226,41543.0
2024-05-22 15:30:00,134.61,134.77,134.41,134.68,103627.0,133.7226,133.8815,133.5239,133.7921,103627.0
2024-05-22 15:40:00,134.69,134.75,134.52,134.65,99382.0,133.802,133.8616,133.6331,133.7623,99382.0
2024-05-22 15:50:00,134.66,135.27,134.66,135.26,480500.0,133.7722,134.3782,133.7722,134.3683,480500.0
2024-05-23 09:30:00,135.47,135.49,134.31,135.21,94814.0,134.5769,134.5968,133.4245,134.3186,94814.0
2024-05-23 09:40:00,135.24,135.4,134.67,134.98,90286.0,134.3484,134.5073,133.7822,134.0901,90286.0
2024-05-23 09:50:00,134.97,135.25,134.73,135.13,39062.0,134.0802,134.3583,133.8418,134.2391,39062.0
2024-05-23 10:00:00,135.09,135.44,134.97,135.25,73149.0,134.1994,134.5471,134.0802,134.3583,73149.0
2024-05-23 10:10:00,135.29,135.72,135.28,135.39,44235.0,134.3981,134.8252,134.3881,134.4974,44235.0
2024-05-23 10:20:00,135.39,135.39,134.99,135.13,60964.0,134.4974,134.4974,134.1001,134.2391,60964.0
2024-05-23 10:30:00,135.15,135.31,134.83,135.25,65023.0,134.259,134.4179,133.9411,134.3583,65023.0
2024-05-23 10:40:00,135.25,135.4,135.22,135.27,43724.0,134.3583,134.5073,134.3285,134.3782,43724.0
2024-05-23 10:50:00,135.26,135.3,135.1,135.13,36680.0,134.3683,134.408,134.2093,134.2391,36680.0
2024-05-23 11:00:00,135.14,135.15,134.46,134.6,44925.0,134.2491,134.259,133.5735,133.7126,44925.0
2024-05-23 11:10:00,134.59,134.68,134.52,134.58,30510.0,133.7027,133.7921,133.6331,133.6928,30510.0
2024-05-23 11:20:00,134.58,134.58,134.13,134.3,46674.0,133.6928,133.6928,133.2457,133.4146,46674.0
2024-05-23 11:30:00,134.28,134.39,134.0,134.34,28077.0,133.3947,133.504,133.1166,133.4543,28077.0
2024-05-23 11:40:00,134.36,134.36,134.08,134.21,27732.0,133.4742,133.4742,133.196,133.3252,27732.0
2024-05-23 11:50:00,134.21,134.3,134.09,134.19,50355.0,133.3252,133.4146,133.206,133.3053,50355.0
2024-05-23 12:00:00,134.18,134.42,134.17,134.28,11192.0,133.2954,133.5338,133.2855,133.3947,11192.0
2024-05-23 12:10:00,134.3,134.48,134.25,134.48,18958.0,133.4146,133.5934,133.3649,133.5934,18958.0
2024-05-23 12:20:00,134.49,134.52,134.28,134.36,21160.0,133.6033,133.6331,133.3947,133.4742,21160.0
2024-05-23 12:30:00,134.38,134.52,134.29,134.4,20932.0,133.4941,133.6331,133.4047,133.5139,20932.0
2024-05-23 12:40:00,134.38,134.59,134.37,134.46,15618.0,133.4941,133.7027,133.4841,133.5735,15618.0
2024-05-23 12:50:00,134.44,134.45,134.28,134.33,15280.0,133.5537,133.5636,133.3947,133.4444,15280.0
2024-05-23 13:00:00,134.35,134.36,134.2,134.31,18669.0,133.4643,133.4742,133.3153,133.4245,18669.0
2024-05-23 13:10:00,134.3,134.4,134.28,134.3,22720.0,133.4146,133.5139,133.3947,133.4146,22720.0
2024-05-23 13:20:00,134.32,134.41,134.25,134.37,19348.0,133.4345,133.5239,133.3649,133.4841,19348.0
2024-05-23 13:30:00,134.34,134.34,133.89,134.0,22806.0,133.4543,133.4543,133.0073,133.1166,22806.0
2024-05-23 13:40:00,134.01,134.06,133.86,134.02,16389.0,133.1265,133.1762,132.9775,133.1364,16389.0
2024-05-23 13:50:00,134.03,134.06,133.72,133.84,26132.0,133.1464,133.1762,132.8384,132.9576,26132.0
2024-05-23 14:00:00,133.87,133.98,133.75,133.78,21275.0,132.9874,133.0967,132.8682,132.898,21275.0
2024-05-23 14:10:00,133.81,134.07,133.72,133.81,27241.0,132.9278,133.1861,132.8384,132.9278,27241.0
2024-05-23 14:20:00,133.84,134.19,133.82,134.13,22719.0,132.9576,133.3053,132.9378,133.2457,22719.0
2024-05-23 14:30:00,134.11,134.17,133.95,134.02,22028.0,133.2259,133.2855,133.0669,133.1364,22028.0
2024-05-23 14:40:00,134.05,134.16,133.96,134.06,24100.0,133.1662,133.2755,133.0768,133.1762,24100.0
2024-05-23 14:50:00,134.06,134.16,133.96,134.08,20110.0,133.1762,133.2755,133.0768,133.196,20110.0
2024-05-23 15:00:00,134.09,134.3,134.08,134.29,27863.0,133.206,133.4146,133.196,133.4047,27863.0
2024-05-23 15:10:00,134.28,134.68,134.28,134.55,35370.0,133.3947,133.7921,133.3947,133.663,35370.0
2024-05-23 15:20:00,134.55,134.58,134.25,134.46,38251.0,133.663,133.6928,133.3649,133.5735,38251.0
2024-05-23 15:30:00,134.46,134.62,134.45,134.58,56971.0,133.5735,133.7325,133.5636,133.6928,56971.0
2024-05-23 15:40:00,134.58,134.84,134.57,134.8,81742.0,133.6928,133.951,133.6828,133.9113,81742.0
2024-05-23 15:50:00,134.81,134.82,134.3,134.5,360429.0,133.9212,133.9312,133.4146,133.6133,360429.0
2024-05-24 09:30:00,134.06,134.99,133.95,134.87,38619.0,133.1762,134.1001,133.0669,133.9808,38619.0
2024-05-24 09:40:00,134.85,134.93,134.47,134.64,20127.0,133.961,134.0404,133.5835,133.7524,20127.0
2024-05-24 09:50:00,134.61,134.67,134.26,134.3,19792.0,133.7226,133.7822,133.3749,133.4146,19792.0
2024-05-24 10:00:00,134.25,134.48,133.92,134.05,26489.0,133.3649,133.5934,133.0371,133.1662,26489.0
2024-05-24 10:10:00,133.94,134.17,133.82,133.85,14384.0,133.057,133.2855,132.9378,132.9676,14384.0
2024-05-24 10:20:00,133.86,134.45,133.86,134.44,20822.0,132.9775,133.5636,132.9775,133.5537,20822.0
2024-05-24 10:30:00,134.46,134.86,134.43,134.75,16025.0,133.5735,133.9709,133.5437,133.8616,16025.0
2024-05-24 10:40:00,134.8,134.93,134.65,134.93,12837.0,133.9113,134.0404,133.7623,134.0404,12837.0
2024-05-24 10:50:00,134.96,135.0,134.85,134.91,16850.0,134.0702,134.11,133.961,134.0206,16850.0
2024-05-24 11:00:00,134.93,135.32,134.93,135.32,20890.0,134.0404,134.4279,134.0404,134.4279,20890.0
2024-05-24 11:10:00,135.31,135.64,135.22,135.44,28964.0,134.4179,134.7458,134.3285,134.5471,28964.0
2024-05-24 11:20:00,135.38,135.56,135.37,135.47,7874.0,134.4875,134.6663,134.4775,134.5769,7874.0
2024-05-24 11:30:00,135.51,135.53,135.32,135.35,17011.0,134.6166,134.6365,134.4279,134.4577,17011.0
2024-05-24 11:40:00,135.38,135.55,135.38,135.42,9492.0,134.4875,134.6564,134.4875,134.5272,9492.0
2024-05-24 11:50:00,135.4,135.4,135.26,135.3,20016.0,134.5073,134.5073,134.3683,134.408,20016.0
2024-05-24 12:00:00,135.31,135.52,135.29,135.52,13870.0,134.4179,134.6266,134.3981,134.6266,13870.0
2024-05-24 12:10:00,135.47,135.54,135.26,135.38,14448.0,134.5769,134.6464,134.3683,134.4875,14448.0
2024-05-24 12:20:00,135.4,135.41,135.16,135.21,28339.0,134.5073,134.5173,134.2689,134.3186,28339.0
2024-05-24 12:30:00,135.24,135.39,135.18,135.36,13783.0,134.3484,134.4974,134.2888,134.4676,13783.0
2024-05-24 12:40:00,135.36,135.44,135.21,135.21,16200.0,134.4676,134.5471,134.3186,134.3186,16200.0
2024-05-24 12:50:00,135.22,135.24,135.15,135.17,10779.0,134.3285,134.3484,134.259,134.2789,10779.0
2024-05-24 13:00:00,135.12,135.19,135.01,135.06,9962.0,134.2292,134.2987,134.1199,134.1696,9962.0
2024-05-24 13:10:00,135.05,135.17,134.96,135.1,13719.0,134.1597,134.2789,134.0702,134.2093,13719.0
2024-05-24 13:20:00,135.1,135.17,135.0,135.03,10801.0,134.2093,134.2789,134.11,134.1398,10801.0
2024-05-24 13:30:00,135.05,135.15,135.0,135.11,11744.0,134.1597,134.259,134.11,134.2193,11744.0
2024-05-24 13:40:00,135.1,135.17,135.08,135.16,10736.0,134.2093,134.2789,134.1895,134.2689,10736.0
2024-05-24 13:50:00,135.16,135.24,135.11,135.11,6499.0,134.2689,134.3484,134.2193,134.2193,6499.0
2024-05-24 14:00:00,135.09,135.21,135.08,135.1,11928.0,134.1994,134.3186,134.1895,134.2093,11928.0
2024-05-24 14:10:00,135.13,135.19,135.05,135.1,12900.0,134.2391,134.2987,134.1597,134.2093,12900.0
2024-05-24 14:20:00,135.13,135.17,135.04,135.12,11805.0,134.2391,134.2789,134.1497,134.2292,11805.0
2024-05-24 14:30:00,135.08,135.19,135.08,135.19,12231.0,134.1895,134.2987,134.1895,134.2987,12231.0
2024-05-24 14:40:00,135.19,135.22,135.12,135.21,14914.0,134.2987,134.3285,134.2292,134.3186,14914.0
2024-05-24 14:50:00,135.21,135.23,135.06,135.1,17084.0,134.3186,134.3385,134.1696,134.2093,17084.0
2024-05-24 15:00:00,135.08,135.14,134.95,135.13,18767.0,134.1895,134.2491,134.0603,134.2391,18767.0
2024-05-24 15:10:00,135.1,135.18,135.07,135.11,15557.0,134.2093,134.2888,134.1795,134.2193,15557.0
2024-05-24 15:20:00,135.09,135.12,134.84,135.09,46247.0,134.1994,134.2292,133.951,134.1994,46247.0
2024-05-24 15:30:00,135.09,135.15,135.01,135.11,30939.0,134.1994,134.259,134.1199,134.2193,30939.0
2024-05-24 15:40:00,135.15,135.19,135.05,135.1,31936.0,134.259,134.2987,134.1597,134.2093,31936.0
2024-05-24 15:50:00,135.05,135.12,134.94,135.08,137618.0,134.1597,134.2292,134.0504,134.1895,137618.0
2024-05-28 09:30:00,133.2,133.65,130.59,132.32,281273.0,132.3219,132.7689,129.7291,131.4477,281273.0
2024-05-28 09:40:00,132.35,132.99,131.91,132.96,101926.0,131.4775,132.1132,131.0404,132.0834,101926.0
2024-05-28 09:50:00,132.99,133.34,132.57,133.19,96487.0,132.1132,132.4609,131.696,132.3119,96487.0
2024-05-28 10:00:00,133.11,133.5,133.01,133.2,47157.0,132.2324,132.6199,132.1331,132.3219,47157.0
2024-05-28 10:10:00,133.26,133.73,133.16,133.65,37622.0,132.3815,132.8484,132.2821,132.7689,37622.0
2024-05-28 10:20:00,133.61,134.03,133.58,133.7,34678.0,132.7291,133.1464,132.6993,132.8186,34678.0
2024-05-28 10:30:00,133.7,133.7,132.45,132.69,241065.0,132.8186,132.8186,131.5768,131.8152,241065.0
2024-05-28 10:40:00,132.72,132.84,132.37,132.48,51370.0,131.845,131.9642,131.4973,131.6066,51370.0
2024-05-28 10:50:00,132.46,132.47,131.69,131.89,100313.0,131.5867,131.5967,130.8218,131.0205,100313.0
2024-05-28 11:00:00,131.89,132.3,131.67,132.05,133886.0,131.0205,131.4278,130.8019,131.1794,133886.0
2024-05-28 11:10:00,132.03,132.28,131.65,132.21,74521.0,131.1596,131.4079,130.7821,131.3384,74521.0
2024-05-28 11:20:00,132.22,132.63,132.22,132.32,95303.0,131.3483,131.7556,131.3483,131.4477,95303.0
2024-05-28 11:30:00,132.35,132.67,132.17,132.53,74459.0,131.4775,131.7953,131.2986,131.6563,74459.0
2024-05-28 11:40:00,132.53,132.75,132.39,132.75,35370.0,131.6563,131.8748,131.5172,131.8748,35370.0
2024-05-28 11:50:00,132.75,133.06,132.72,132.98,32217.0,131.8748,132.1828,131.845,132.1033,32217.0
2024-05-28 12:00:00,132.98,133.01,132.75,132.89,33626.0,132.1033,132.1331,131.8748,132.0139,33626.0
2024-05-28 12:10:00,132.89,133.19,132.82,132.82,24294.0,132.0139,132.3119,131.9444,131.9444,24294.0
2024-05-28 12:20:00,132.8,132.95,132.78,132.84,13068.0,131.9245,132.0735,131.9046,131.9642,13068.0
2024-05-28 12:30:00,132.84,133.17,132.78,133.15,17849.0,131.9642,132.292,131.9046,132.2722,17849.0
2024-05-28 12:40:00,133.19,133.24,133.06,133.17,30560.0,132.3119,132.3616,132.1828,132.292,30560.0
2024-05-28 12:50:00,133.16,133.16,132.96,132.98,11954.0,132.2821,132.2821,132.0834,132.1033,11954.0
2024-05-28 13:00:00,132.99,132.99,132.75,132.86,17188.0,132.1132,132.1132,131.8748,131.9841,17188.0
2024-05-28 13:10:00,132.84,132.86,132.38,132.44,17091.0,131.9642,131.9841,131.5073,131.5669,17091.0
2024-05-28 13:20:00,132.42,132.51,132.33,132.38,16848.0,131.547,131.6364,131.4576,131.5073,16848.0
2024-05-28 13:30:00,132.37,132.44,132.11,132.16,19307.0,131.4973,131.5669,131.239,131.2887,19307.0
2024-05-28 13:40:00,132.15,132.41,132.03,132.09,31027.0,131.2788,131.5371,131.1596,131.2192,31027.0
2024-05-28 13:50:00,132.09,132.16,132.0,132.02,33974.0,131.2192,131.2887,131.1298,131.1496,33974.0
2024-05-28 14:00:00,132.03,132.14,131.93,131.93,26805.0,131.1596,131.2688,131.0602,131.0602,26805.0
2024-05-28 14:10:00,131.93,131.98,131.43,131.6,65316.0,131.0602,131.1099,130.5635,130.7324,65316.0
2024-05-28 14:20:00,131.59,131.65,131.43,131.47,24863.0,130.7225,130.7821,130.5635,130.6033,24863.0
2024-05-28 14:30:00,131.47,131.48,131.26,131.45,27938.0,130.6033,130.6132,130.3946,130.5834,27938.0
2024-05-28 14:40:00,131.49,131.66,131.46,131.53,16989.0,130.6231,130.792,130.5933,130.6629,16989.0
2024-05-28 14:50:00,131.53,131.6,131.4,131.57,19042.0,130.6629,130.7324,130.5337,130.7026,19042.0
2024-05-28 15:00:00,131.59,131.82,131.53,131.81,19931.0,130.7225,130.9509,130.6629,130.941,19931.0
2024-05-28 15:10:00,131.86,131.86,131.61,131.77,73153.0,130.9907,130.9907,130.7423,130.9013,73153.0
2024-05-28 15:20:00,131.77,132.04,131.62,131.71,88365.0,130.9013,131.1695,130.7523,130.8417,88365.0
2024-05-28 15:30:00,131.7,132.0,131.66,131.93,41648.0,130.8317,131.1298,130.792,131.0602,41648.0
2024-05-28 15:40:00,131.93,132.38,131.92,132.28,71056.0,131.0602,131.5073,131.0503,131.4079,71056.0
2024-05-28 15:50:00,132.28,132.3,131.9,132.03,250565.0,131.4079,131.4278,131.0304,131.1596,250565.0
2024-05-29 09:30:00,131.41,131.79,130.93,131.43,55941.0,130.7316,131.1096,130.2541,130.7515,55941.0
2024-05-29 09:40:00,131.43,131.75,131.28,131.75,19441.0,130.7515,131.0698,130.6023,131.0698,19441.0
2024-05-29 09:50:00,131.69,132.12,131.68,132.12,30045.0,131.0102,131.4379,131.0002,131.4379,30045.0
2024-05-29 10:00:00,132.12,132.47,131.96,132.28,40271.0,131.4379,131.7861,131.2788,131.5971,40271.0
2024-05-29 10:10:00,132.24,132.66,132.18,132.64,47412.0,131.5573,131.9751,131.4976,131.9552,47412.0
2024-05-29 10:20:00,132.66,132.75,132.24,132.7,74357.0,131.9751,132.0647,131.5573,132.0149,74357.0
2024-05-29 10:30:00,132.67,132.85,132.64,132.79,28356.0,131.9851,132.1642,131.9552,132.1045,28356.0
2024-05-29 10:40:00,132.79,132.98,132.71,132.98,32900.0,132.1045,132.2935,132.0249,132.2935,32900.0
2024-05-29 10:50:00,132.94,132.94,132.3,132.66,22081.0,132.2537,132.2537,131.617,131.9751,22081.0
2024-05-29 11:00:00,132.64,132.82,132.56,132.68,16396.0,131.9552,132.1343,131.8757,131.995,16396.0
2024-05-29 11:10:00,132.68,132.81,132.59,132.75,14828.0,131.995,132.1244,131.9055,132.0647,14828.0
2024-05-29 11:20:00,132.79,132.82,132.5,132.58,35140.0,132.1045,132.1343,131.816,131.8956,35140.0
2024-05-29 11:30:00,132.55,132.64,132.36,132.63,29523.0,131.8657,131.9552,131.6767,131.9453,29523.0
2024-05-29 11:40:00,132.64,132.88,132.56,132.77,17455.0,131.9552,132.194,131.8757,132.0846,17455.0
2024-05-29 11:50:00,132.75,132.99,132.73,132.97,22942.0,132.0647,132.3034,132.0448,132.2835,22942.0
2024-05-29 12:00:00,132.97,133.03,132.87,132.87,13574.0,132.2835,132.3432,132.1841,132.1841,13574.0
2024-05-29 12:10:00,132.88,132.9,132.58,132.59,26157.0,132.194,132.2139,131.8956,131.9055,26157.0
2024-05-29 12:20:00,132.61,132.65,132.46,132.6,130458.0,131.9254,131.9652,131.7762,131.9155,130458.0
2024-05-29 12:30:00,132.64,132.88,132.62,132.64,12315.0,131.9552,132.194,131.9354,131.9552,12315.0
2024-05-29 12:40:00,132.67,132.69,132.48,132.57,44262.0,131.9851,132.005,131.7961,131.8856,44262.0
2024-05-29 12:50:00,132.51,132.7,132.43,132.53,28842.0,131.8259,132.0149,131.7463,131.8458,28842.0
2024-05-29 13:00:00,132.56,132.7,132.54,132.58,13121.0,131.8757,132.0149,131.8558,131.8956,13121.0
2024-05-29 13:10:00,132.58,132.63,132.43,132.49,14403.0,131.8956,131.9453,131.7463,131.806,14403.0
2024-05-29 13:20:00,132.5,132.59,132.45,132.56,9982.0,131.816,131.9055,131.7662,131.8757,9982.0
2024-05-29 13:30:00,132.58,132.58,132.35,132.39,17741.0,131.8956,131.8956,131.6667,131.7065,17741.0
2024-05-29 13:40:00,132.41,132.46,132.36,132.44,12709.0,131.7264,131.7762,131.6767,131.7563,12709.0
2024-05-29 13:50:00,132.44,132.59,132.43,132.48,15766.0,131.7563,131.9055,131.7463,131.7961,15766.0
2024-05-29 14:00:00,132.48,132.54,132.4,132.44,18639.0,131.7961,131.8558,131.7165,131.7563,18639.0
2024-05-29 14:10:00,132.46,132.52,132.25,132.31,20940.0,131.7762,131.8359,131.5673,131.627,20940.0
2024-05-29 14:20:00,132.32,132.49,132.26,132.42,21748.0,131.6369,131.806,131.5772,131.7364,21748.0
2024-05-29 14:30:00,132.4,132.4,132.06,132.11,21557.0,131.7165,131.7165,131.3782,131.428,21557.0
2024-05-29 14:40:00,132.11,132.31,132.11,132.28,27050.0,131.428,131.627,131.428,131.5971,27050.0
2024-05-29 14:50:00,132.28,132.41,132.27,132.28,34600.0,131.5971,131.7264,131.5872,131.5971,34600.0
2024-05-29 15:00:00,132.29,132.31,132.19,132.27,28389.0,131.6071,131.627,131.5076,131.5872,28389.0
2024-05-29 15:10:00,132.26,132.39,132.23,132.39,23401.0,131.5772,131.7065,131.5474,131.7065,23401.0
2024-05-29 15:20:00,132.4,132.44,132.2,132.2,21437.0,131.7165,131.7563,131.5175,131.5175,21437.0
2024-05-29 15:30:00,132.2,132.2,132.02,132.1,44476.0,131.5175,131.5175,131.3384,131.418,44476.0
2024-05-29 15:40:00,132.11,132.46,132.1,132.29,61068.0,131.428,131.7762,131.418,131.6071,61068.0
2024-05-29 15:50:00,132.31,132.39,131.85,132.0,187897.0,131.627,131.7065,131.1693,131.3186,187897.0
2024-05-30 09:30:00,131.61,132.21,130.65,131.08,134298.0,130.9306,131.5275,129.9755,130.4033,134298.0
2024-05-30 09:40:00,130.99,131.51,130.94,131.5,23327.0,130.3138,130.8311,130.264,130.8211,23327.0
2024-05-30 09:50:00,131.46,131.57,131.24,131.5,24361.0,130.7813,130.8908,130.5625,130.8211,24361.0
2024-05-30 10:00:00,131.52,131.55,130.92,130.92,23819.0,130.841,130.8709,130.2441,130.2441,23819.0
2024-05-30 10:10:00,130.92,131.42,130.92,131.4,27983.0,130.2441,130.7415,130.2441,130.7217,27983.0
2024-05-30 10:20:00,131.4,131.53,131.25,131.3,18933.0,130.7217,130.851,130.5724,130.6222,18933.0
2024-05-30 10:30:00,131.28,131.35,131.03,131.35,19780.0,130.6023,130.6719,130.3536,130.6719,19780.0
2024-05-30 10:40:00,131.37,131.37,131.02,131.02,19467.0,130.6918,130.6918,130.3436,130.3436,19467.0
2024-05-30 10:50:00,131.05,131.13,130.9,131.03,17780.0,130.3735,130.453,130.2242,130.3536,17780.0
2024-05-30 11:00:00,131.03,131.26,131.01,131.12,23237.0,130.3536,130.5824,130.3337,130.4431,23237.0
2024-05-30 11:10:00,131.08,131.15,130.91,131.13,11767.0,130.4033,130.4729,130.2342,130.453,11767.0
2024-05-30 11:20:00,131.14,131.33,131.11,131.29,10713.0,130.463,130.652,130.4331,130.6122,10713.0
2024-05-30 11:30:00,131.29,131.29,131.05,131.11,17368.0,130.6122,130.6122,130.3735,130.4331,17368.0
2024-05-30 11:40:00,131.11,131.17,131.0,131.12,18938.0,130.4331,130.4928,130.3237,130.4431,18938.0
2024-05-30 11:50:00,131.14,131.17,131.07,131.15,10150.0,130.463,130.4928,130.3934,130.4729,10150.0
2024-05-30 12:00:00,131.12,131.15,130.92,130.92,8428.0,130.4431,130.4729,130.2441,130.2441,8428.0
2024-05-30 12:10:00,130.95,131.03,130.88,130.99,11776.0,130.274,130.3536,130.2043,130.3138,11776.0
2024-05-30 12:20:00,130.97,131.03,130.89,130.92,12541.0,130.2939,130.3536,130.2143,130.2441,12541.0
2024-05-30 12:30:00,130.91,131.01,130.86,131.01,21394.0,130.2342,130.3337,130.1844,130.3337,21394.0
2024-05-30 12:40:00,131.0,131.05,130.79,130.79,16718.0,130.3237,130.3735,130.1148,130.1148,16718.0
2024-05-30 12:50:00,130.78,130.83,130.68,130.68,16790.0,130.1049,130.1546,130.0054,130.0054,16790.0
2024-05-30 13:00:00,130.69,130.73,130.53,130.56,17372.0,130.0153,130.0551,129.8561,129.886,17372.0
2024-05-30 13:10:00,130.56,130.68,130.43,130.55,19865.0,129.886,130.0054,129.7567,129.876,19865.0
2024-05-30 13:20:00,130.47,130.66,130.43,130.63,13156.0,129.7965,129.9855,129.7567,129.9556,13156.0
2024-05-30 13:30:00,130.63,130.82,130.63,130.72,13910.0,129.9556,130.1446,129.9556,130.0452,13910.0
2024-05-30 13:40:00,130.71,130.82,130.66,130.7,19606.0,130.0352,130.1446,129.9855,130.0253,19606.0
2024-05-30 13:50:00,130.69,130.77,130.67,130.71,7107.0,130.0153,130.0949,129.9954,130.0352,7107.0
2024-05-30 14:00:00,130.75,130.91,130.72,130.91,34476.0,130.075,130.2342,130.0452,130.2342,34476.0
2024-05-30 14:10:00,130.89,131.02,130.72,130.81,21264.0,130.2143,130.3436,130.0452,130.1347,21264.0
2024-05-30 14:20:00,130.8,130.81,130.48,130.48,11894.0,130.1247,130.1347,129.8064,129.8064,11894.0
2024-05-30 14:30:00,130.48,130.84,130.48,130.74,16954.0,129.8064,130.1645,129.8064,130.0651,16954.0
2024-05-30 14:40:00,130.71,130.78,130.66,130.78,6980.0,130.0352,130.1049,129.9855,130.1049,6980.0
2024-05-30 14:50:00,130.75,130.84,130.64,130.81,10831.0,130.075,130.1645,129.9656,130.1347,10831.0
2024-05-30 15:00:00,130.81,130.98,130.81,130.92,12797.0,130.1347,130.3038,130.1347,130.2441,12797.0
2024-05-30 15:10:00,130.94,131.0,130.84,130.85,11914.0,130.264,130.3237,130.1645,130.1745,11914.0
2024-05-30 15:20:00,130.88,131.07,130.87,131.0,23284.0,130.2043,130.3934,130.1944,130.3237,23284.0
2024-05-30 15:30:00,131.0,131.2,130.95,131.2,27106.0,130.3237,130.5227,130.274,130.5227,27106.0
2024-05-30 15:40:00,131.2,131.27,131.11,131.15,34130.0,130.5227,130.5923,130.4331,130.4729,34130.0
2024-05-30 15:50:00,131.17,131.32,130.94,131.23,188703.0,130.4928,130.6421,130.264,130.5525,188703.0
2024-05-31 09:30:00,131.22,131.23,130.71,131.21,37530.0,130.5426,130.5525,130.0352,130.5326,37530.0
2024-05-31 09:40:00,131.31,131.62,131.1,131.31,19569.0,130.6321,130.9405,130.4232,130.6321,19569.0
2024-05-31 09:50:00,131.29,131.43,131.26,131.41,7801.0,130.6122,130.7515,130.5824,130.7316,7801.0
2024-05-31 10:00:00,131.4,131.5,131.24,131.24,17225.0,130.7217,130.8211,130.5625,130.5625,17225.0
2024-05-31 10:10:00,131.25,131.25,131.0,131.01,7086.0,130.5724,130.5724,130.3237,130.3337,7086.0
2024-05-31 10:20:00,131.02,131.12,130.84,130.86,37915.0,130.3436,130.4431,130.1645,130.1844,37915.0
2024-05-31 10:30:00,130.88,131.1,130.79,131.08,12694.0,130.2043,130.4232,130.1148,130.4033,12694.0
2024-05-31 10:40:00,131.12,131.36,130.97,131.36,22625.0,130.4431,130.6819,130.2939,130.6819,22625.0
2024-05-31 10:50:00,131.35,131.44,131.26,131.33,20435.0,130.6719,130.7614,130.5824,130.652,20435.0
2024-05-31 11:00:00,131.34,131.34,130.81,130.82,40349.0,130.662,130.662,130.1347,130.1446,40349.0
2024-05-31 11:10:00,130.84,130.94,130.54,130.79,27079.0,130.1645,130.264,129.8661,130.1148,27079.0
2024-05-31 11:20:00,130.74,131.0,130.67,130.99,14058.0,130.0651,130.3237,129.9954,130.3138,14058.0
2024-05-31 11:30:00,131.03,131.03,130.89,130.98,36177.0,130.3536,130.3536,130.2143,130.3038,36177.0
2024-05-31 11:40:00,131.0,131.04,130.94,130.96,8757.0,130.3237,130.3635,130.264,130.2839,8757.0
2024-05-31 11:50:00,130.98,131.0,130.8,130.8,5777.0,130.3038,130.3237,130.1247,130.1247,5777.0
2024-05-31 12:00:00,130.78,130.98,130.71,130.98,7984.0,130.1049,130.3038,130.0352,130.3038,7984.0
2024-05-31 12:10:00,130.98,130.98,130.6,130.65,15035.0,130.3038,130.3038,129.9258,129.9755,15035.0
2024-05-31 12:20:00,130.64,130.65,130.48,130.52,14964.0,129.9656,129.9755,129.8064,129.8462,14964.0
2024-05-31 12:30:00,130.55,130.55,130.26,130.39,26016.0,129.876,129.876,129.5875,129.7169,26016.0
2024-05-31 12:40:00,130.4,130.43,129.86,129.95,91223.0,129.7268,129.7567,129.1896,129.2791,91223.0
2024-05-31 12:50:00,129.9,129.94,129.6,129.72,34304.0,129.2294,129.2692,128.9309,129.0503,34304.0
2024-05-31 13:00:00,129.75,129.79,129.27,129.31,41508.0,129.0802,129.12,128.6026,128.6424,41508.0
2024-05-31 13:10:00,129.27,129.43,129.08,129.34,30052.0,128.6026,128.7618,128.4136,128.6723,30052.0
2024-05-31 13:20:00,129.31,129.73,129.23,129.68,23600.0,128.6424,129.0603,128.5629,129.0105,23600.0
2024-05-31 13:30:00,129.68,129.99,129.6,129.86,17742.0,129.0105,129.3189,128.9309,129.1896,17742.0
2024-05-31 13:40:00,129.88,130.01,129.87,129.94,14648.0,129.2095,129.3388,129.1995,129.2692,14648.0
2024-05-31 13:50:00,129.95,130.4,129.95,130.34,12578.0,129.2791,129.7268,129.2791,129.6671,12578.0
2024-05-31 14:00:00,130.34,130.45,130.23,130.3,15777.0,129.6671,129.7766,129.5577,129.6273,15777.0
2024-05-31 14:10:00,130.31,130.46,130.2,130.46,16034.0,129.6373,129.7865,129.5278,129.7865,16034.0
2024-05-31 14:20:00,130.46,130.48,130.31,130.4,27242.0,129.7865,129.8064,129.6373,129.7268,27242.0
2024-05-31 14:30:00,130.42,130.52,130.38,130.44,30394.0,129.7467,129.8462,129.7069,129.7666,30394.0
2024-05-31 14:40:00,130.44,130.7,130.39,130.69,16301.0,129.7666,130.0253,129.7169,130.0153,16301.0
2024-05-31 14:50:00,130.7,130.77,130.53,130.72,19701.0,130.0253,130.0949,129.8561,130.0452,19701.0
2024-05-31 15:00:00,130.71,130.93,130.6,130.87,35652.0,130.0352,130.2541,129.9258,130.1944,35652.0
2024-05-31 15:10:00,130.87,131.09,130.76,131.01,38518.0,130.1944,130.4133,130.085,130.3337,38518.0
2024-05-31 15:20:00,131.01,131.23,130.92,131.08,33606.0,130.3337,130.5525,130.2441,130.4033,33606.0
2024-05-31 15:30:00,131.08,131.29,131.07,131.27,27355.0,130.4033,130.6122,130.3934,130.5923,27355.0
2024-05-31 15:40:00,131.28,131.93,131.28,131.93,39813.0,130.6023,131.2489,130.6023,131.2489,39813.0
2024-05-31 15:50:00,131.93,133.02,131.78,133.01,660472.0,131.2489,132.3333,131.0997,132.3233,660472.0
2024-06-03 09:30:00,132.68,133.95,132.61,133.87,40795.0,131.995,133.2585,131.9254,133.1789,40795.0
2024-06-03 09:40:00,133.87,134.27,133.77,134.15,23487.0,133.1789,133.5768,133.0794,133.4575,23487.0
2024-06-03 09:50:00,134.15,134.61,134.01,134.58,57885.0,133.4575,133.9151,133.3182,133.8852,57885.0
2024-06-03 10:00:00,134.72,134.85,133.95,134.23,43852.0,134.0245,134.1538,133.2585,133.537,43852.0
2024-06-03 10:10:00,134.24,134.7,134.14,134.43,67754.0,133.547,134.0046,133.4475,133.736,67754.0
2024-06-03 10:20:00,134.44,134.9,134.36,134.72,36161.0,133.746,134.2036,133.6664,134.0245,36161.0
2024-06-03 10:30:00,134.67,134.77,134.48,134.57,32387.0,133.9748,134.0743,133.7858,133.8753,32387.0
2024-06-03 10:40:00,134.58,134.75,134.15,134.27,14802.0,133.8852,134.0544,133.4575,133.5768,14802.0
2024-06-03 10:50:00,134.3,134.54,134.18,134.18,22850.0,133.6067,133.8454,133.4873,133.4873,22850.0
2024-06-03 11:00:00,134.18,134.25,133.9,133.92,16423.0,133.4873,133.5569,133.2087,133.2286,16423.0
2024-06-03 11:10:00,133.92,134.07,133.83,134.02,13763.0,133.2286,133.3779,133.1391,133.3281,13763.0
2024-06-03 11:20:00,134.0,134.03,133.78,133.99,14471.0,133.3082,133.3381,133.0894,133.2983,14471.0
2024-06-03 11:30:00,134.0,134.02,133.62,133.85,25817.0,133.3082,133.3281,132.9302,133.159,25817.0
2024-06-03 11:40:00,133.82,133.82,133.54,133.59,16063.0,133.1292,133.1292,132.8506,132.9003,16063.0
2024-06-03 11:50:00,133.58,133.83,133.56,133.58,13011.0,132.8904,133.1391,132.8705,132.8904,13011.0
2024-06-03 12:00:00,133.57,133.84,133.57,133.79,7627.0,132.8804,133.1491,132.8804,133.0993,7627.0
2024-06-03 12:10:00,133.8,133.81,133.41,133.46,23096.0,133.1093,133.1192,132.7213,132.771,23096.0
2024-06-03 12:20:00,133.45,133.54,133.3,133.34,30721.0,132.7611,132.8506,132.6118,132.6516,30721.0
2024-06-03 12:30:00,133.34,133.36,132.92,132.93,43081.0,132.6516,132.6715,132.2338,132.2438,43081.0
2024-06-03 12:40:00,132.89,133.14,132.88,133.13,20493.0,132.204,132.4527,132.194,132.4427,20493.0
2024-06-03 12:50:00,133.1,133.24,133.01,133.01,7166.0,132.4129,132.5522,132.3233,132.3233,7166.0
2024-06-03 13:00:00,132.93,133.14,132.92,133.09,12151.0,132.2438,132.4527,132.2338,132.4029,12151.0
2024-06-03 13:10:00,133.09,133.48,133.06,133.47,12966.0,132.4029,132.7909,132.3731,132.781,12966.0
2024-06-03 13:20:00,133.5,133.57,133.34,133.34,17863.0,132.8108,132.8804,132.6516,132.6516,17863.0
2024-06-03 13:30:00,133.34,133.47,133.34,133.46,15854.0,132.6516,132.781,132.6516,132.771,15854.0
2024-06-03 13:40:00,133.44,133.59,133.43,133.56,23421.0,132.7511,132.9003,132.7412,132.8705,23421.0
2024-06-03 13:50:00,133.55,133.55,133.43,133.5,11189.0,132.8606,132.8606,132.7412,132.8108,11189.0
2024-06-03 14:00:00,133.5,133.55,133.37,133.37,19437.0,132.8108,132.8606,132.6815,132.6815,19437.0
2024-06-03 14:10:00,133.38,133.39,133.23,133.37,23368.0,132.6914,132.7014,132.5422,132.6815,23368.0
2024-06-03 14:20:00,133.37,133.41,133.2,133.21,15313.0,132.6815,132.7213,132.5124,132.5223,15313.0
2024-06-03 14:30:00,133.21,133.5,133.2,133.47,18359.0,132.5223,132.8108,132.5124,132.781,18359.0
2024-06-03 14:40:00,133.47,133.62,133.37,133.39,18186.0,132.781,132.9302,132.6815,132.7014,18186.0
2024-06-03 14:50:00,133.39,133.46,133.3,133.44,19903.0,132.7014,132.771,132.6118,132.7511,19903.0
2024-06-03 15:00:00,133.48,133.49,133.29,133.29,22957.0,132.7909,132.8009,132.6019,132.6019,22957.0
2024-06-03 15:10:00,133.27,133.42,133.24,133.37,21430.0,132.582,132.7312,132.5522,132.6815,21430.0
2024-06-03 15:20:00,133.36,133.4,133.23,133.34,22724.0,132.6715,132.7113,132.5422,132.6516,22724.0
2024-06-03 15:30:00,133.34,133.47,133.3,133.32,30923.0,132.6516,132.781,132.6118,132.6317,30923.0
2024-06-03 15:40:00,133.32,133.41,133.31,133.37,32936.0,132.6317,132.7213,132.6218,132.6815,32936.0
2024-06-03 15:50:00,133.37,133.37,132.89,133.01,242719.0,132.6815,132.6815,132.204,132.3233,242719.0
2024-06-04 09:30:00,132.57,133.47,132.08,133.37,37357.0,131.8856,132.781,131.3981,132.6815,37357.0
2024-06-04 09:40:00,133.43,133.84,133.36,133.36,42407.0,132.7412,133.1491,132.6715,132.6715,42407.0
2024-06-04 09:50:00,133.36,133.67,133.34,133.49,17106.0,132.6715,132.9799,132.6516,132.8009,17106.0
2024-06-04 10:00:00,133.5,133.9,133.47,133.66,33635.0,132.8108,133.2087,132.781,132.97,33635.0
2024-06-04 10:10:00,133.6,134.12,133.59,134.03,15315.0,132.9103,133.4276,132.9003,133.3381,15315.0
2024-06-04 10:20:00,133.98,133.98,133.52,133.52,26427.0,133.2883,133.2883,132.8307,132.8307,26427.0
2024-06-04 10:30:00,133.52,133.65,133.43,133.57,11897.0,132.8307,132.96,132.7412,132.8804,11897.0
2024-06-04 10:40:00,133.58,133.88,133.58,133.87,11454.0,132.8904,133.1888,132.8904,133.1789,11454.0
2024-06-04 10:50:00,133.88,133.89,133.78,133.79,12793.0,133.1888,133.1988,133.0894,133.0993,12793.0
2024-06-04 11:00:00,133.78,134.06,133.71,134.05,14613.0,133.0894,133.3679,133.0197,133.358,14613.0
2024-06-04 11:10:00,134.03,134.07,133.83,133.87,17898.0,133.3381,133.3779,133.1391,133.1789,17898.0
2024-06-04 11:20:00,133.91,134.15,133.91,133.97,7580.0,133.2187,133.4575,133.2187,133.2784,7580.0
2024-06-04 11:30:00,133.93,133.99,133.82,133.9,10151.0,133.2386,133.2983,133.1292,133.2087,10151.0
2024-06-04 11:40:00,133.9,133.91,133.81,133.81,11201.0,133.2087,133.2187,133.1192,133.1192,11201.0
2024-06-04 11:50:00,133.81,133.85,133.7,133.78,11399.0,133.1192,133.159,133.0098,133.0894,11399.0
2024-06-04 12:00:00,133.74,133.82,133.64,133.82,5552.0,133.0496,133.1292,132.9501,133.1292,5552.0
2024-06-04 12:10:00,133.81,133.89,133.72,133.89,8010.0,133.1192,133.1988,133.0297,133.1988,8010.0
2024-06-04 12:20:00,133.9,134.0,133.83,134.0,19505.0,133.2087,133.3082,133.1391,133.3082,19505.0
2024-06-04 12:30:00,133.98,134.33,133.98,134.28,16473.0,133.2883,133.6365,133.2883,133.5868,16473.0
2024-06-04 12:40:00,134.31,134.69,134.31,134.59,9354.0,133.6166,133.9947,133.6166,133.8952,9354.0
2024-06-04 12:50:00,134.61,134.62,134.53,134.56,9414.0,133.9151,133.925,133.8355,133.8653,9414.0
2024-06-04 13:00:00,134.56,134.57,134.41,134.47,5541.0,133.8653,133.8753,133.7161,133.7758,5541.0
2024-06-04 13:10:00,134.44,134.79,134.43,134.73,15240.0,133.746,134.0941,133.736,134.0345,15240.0
2024-06-04 13:20:00,134.74,134.86,134.65,134.82,12600.0,134.0444,134.1638,133.9549,134.124,12600.0
2024-06-04 13:30:00,134.83,135.1,134.81,135.1,31301.0,134.1339,134.4025,134.114,134.4025,31301.0
2024-06-04 13:40:00,135.09,135.12,134.97,135.0,16688.0,134.3926,134.4224,134.2732,134.3031,16688.0
2024-06-04 13:50:00,135.0,135.11,134.94,135.09,17869.0,134.3031,134.4125,134.2434,134.3926,17869.0
2024-06-04 14:00:00,135.07,135.12,134.99,135.02,9534.0,134.3727,134.4224,134.2931,134.323,9534.0
2024-06-04 14:10:00,135.02,135.19,134.92,135.12,15195.0,134.323,134.4921,134.2235,134.4224,15195.0
2024-06-04 14:20:00,135.18,135.25,135.03,135.04,9204.0,134.4821,134.5518,134.3329,134.3429,9204.0
2024-06-04 14:30:00,135.08,135.19,134.99,135.16,13957.0,134.3827,134.4921,134.2931,134.4622,13957.0
2024-06-04 14:40:00,135.19,135.4,135.17,135.31,20651.0,134.4921,134.701,134.4722,134.6115,20651.0
2024-06-04 14:50:00,135.33,135.38,135.26,135.34,22301.0,134.6314,134.6811,134.5617,134.6413,22301.0
2024-06-04 15:00:00,135.32,135.39,135.2,135.34,47511.0,134.6214,134.6911,134.502,134.6413,47511.0
2024-06-04 15:10:00,135.35,135.56,135.32,135.54,34772.0,134.6513,134.8602,134.6214,134.8403,34772.0
2024-06-04 15:20:00,135.55,135.76,135.54,135.72,33267.0,134.8502,135.0591,134.8403,135.0193,33267.0
2024-06-04 15:30:00,135.72,135.9,135.6,135.88,48704.0,135.0193,135.1984,134.9,135.1785,48704.0
2024-06-04 15:40:00,135.9,136.38,135.89,136.38,88188.0,135.1984,135.6759,135.1885,135.6759,88188.0
2024-06-04 15:50:00,136.36,136.58,136.22,136.51,385308.0,135.656,135.8749,135.5168,135.8053,385308.0
2024-06-05 09:30:00,136.93,138.37,136.82,138.29,124306.0,136.2231,137.6557,136.1137,137.5761,124306.0
2024-06-05 09:40:00,138.21,138.4,137.41,137.42,60111.0,137.4965,137.6855,136.7006,136.7106,60111.0
2024-06-05 09:50:00,137.4,137.43,136.69,136.86,41542.0,136.6907,136.7205,135.9843,136.1535,41542.0
2024-06-05 10:00:00,136.79,137.26,136.67,136.96,32604.0,136.0838,136.5514,135.9644,136.2529,32604.0
2024-06-05 10:10:00,136.96,136.99,136.61,136.61,24577.0,136.2529,136.2828,135.9048,135.9048,24577.0
2024-06-05 10:20:00,136.55,136.67,136.44,136.57,18795.0,135.8451,135.9644,135.7356,135.865,18795.0
2024-06-05 10:30:00,136.61,136.87,136.61,136.77,21162.0,135.9048,136.1634,135.9048,136.0639,21162.0
2024-06-05 10:40:00,136.79,137.07,136.53,137.03,15300.0,136.0838,136.3624,135.8252,136.3226,15300.0
2024-06-05 10:50:00,137.07,137.13,136.8,136.87,34334.0,136.3624,136.4221,136.0938,136.1634,34334.0
2024-06-05 11:00:00,136.9,137.14,136.9,137.04,25060.0,136.1933,136.432,136.1933,136.3325,25060.0
2024-06-05 11:10:00,137.07,137.19,137.02,137.11,14990.0,136.3624,136.4818,136.3126,136.4022,14990.0
2024-06-05 11:20:00,137.13,137.2,137.08,137.16,17510.0,136.4221,136.4917,136.3723,136.4519,17510.0
2024-06-05 11:30:00,137.16,137.38,137.15,137.35,47607.0,136.4519,136.6708,136.442,136.6409,47607.0
2024-06-05 11:40:00,137.36,137.53,137.23,137.53,28500.0,136.6509,136.82,136.5216,136.82,28500.0
2024-06-05 11:50:00,137.52,137.68,137.31,137.68,21283.0,136.8101,136.9692,136.6011,136.9692,21283.0
2024-06-05 12:00:00,137.69,137.72,137.58,137.72,12199.0,136.9792,137.009,136.8697,137.009,12199.0
2024-06-05 12:10:00,137.66,137.66,137.49,137.59,20555.0,136.9493,136.9493,136.7802,136.8797,20555.0
2024-06-05 12:20:00,137.59,137.7,137.51,137.58,19774.0,136.8797,136.9891,136.8001,136.8697,19774.0
2024-06-05 12:30:00,137.58,137.84,137.56,137.84,14251.0,136.8697,137.1284,136.8498,137.1284,14251.0
2024-06-05 12:40:00,137.84,137.87,137.62,137.71,15876.0,137.1284,137.1582,136.9095,136.9991,15876.0
2024-06-05 12:50:00,137.71,137.86,137.64,137.81,19809.0,136.9991,137.1483,136.9294,137.0986,19809.0
2024-06-05 13:00:00,137.81,137.95,137.78,137.87,16449.0,137.0986,137.2378,137.0687,137.1582,16449.0
2024-06-05 13:10:00,137.87,137.87,137.65,137.68,19821.0,137.1582,137.1582,136.9394,136.9692,19821.0
2024-06-05 13:20:00,137.67,137.8,137.57,137.79,8853.0,136.9593,137.0886,136.8598,137.0787,8853.0
2024-06-05 13:30:00,137.81,137.81,137.63,137.72,10719.0,137.0986,137.0986,136.9195,137.009,10719.0
2024-06-05 13:40:00,137.73,137.86,137.69,137.82,13311.0,137.019,137.1483,136.9792,137.1085,13311.0
2024-06-05 13:50:00,137.8,137.88,137.71,137.85,22707.0,137.0886,137.1682,136.9991,137.1384,22707.0
2024-06-05 14:00:00,137.85,137.85,137.73,137.82,13057.0,137.1384,137.1384,137.019,137.1085,13057.0
2024-06-05 14:10:00,137.82,137.87,137.67,137.7,15244.0,137.1085,137.1582,136.9593,136.9891,15244.0
2024-06-05 14:20:00,137.69,137.76,137.51,137.55,9626.0,136.9792,137.0488,136.8001,136.8399,9626.0
2024-06-05 14:30:00,137.53,137.6,137.45,137.56,18783.0,136.82,136.8896,136.7404,136.8498,18783.0
2024-06-05 14:40:00,137.56,137.58,137.43,137.47,17685.0,136.8498,136.8697,136.7205,136.7603,17685.0
2024-06-05 14:50:00,137.48,137.58,137.46,137.51,19607.0,136.7703,136.8697,136.7504,136.8001,19607.0
2024-06-05 15:00:00,137.49,137.64,137.46,137.64,21724.0,136.7802,136.9294,136.7504,136.9294,21724.0
2024-06-05 15:10:00,137.61,137.61,137.33,137.43,25384.0,136.8996,136.8996,136.621,136.7205,25384.0
2024-06-05 15:20:00,137.44,137.49,137.35,137.38,20723.0,136.7305,136.7802,136.6409,136.6708,20723.0
2024-06-05 15:30:00,137.36,137.5,137.22,137.31,49900.0,136.6509,136.7902,136.5116,136.6011,49900.0
2024-06-05 15:40:00,137.31,137.42,137.21,137.42,66874.0,136.6011,136.7106,136.5017,136.7106,66874.0
2024-06-05 15:50:00,137.41,138.15,137.37,137.97,398407.0,136.7006,137.4368,136.6608,137.2577,398407.0
2024-06-06 09:30:00,137.87,138.08,137.42,137.62,41994.0,137.1582,137.3672,136.7106,136.9095,41994.0
2024-06-06 09:40:00,137.62,138.26,137.44,138.1,20999.0,136.9095,137.5462,136.7305,137.3871,20999.0
2024-06-06 09:50:00,138.08,138.53,137.93,138.5,7336.0,137.3672,137.8148,137.2179,137.785,7336.0
2024-06-06 10:00:00,138.53,138.56,138.15,138.52,20345.0,137.8148,137.8447,137.4368,137.8049,20345.0
2024-06-06 10:10:00,138.58,138.71,138.54,138.68,21160.0,137.8646,137.9939,137.8248,137.9641,21160.0
2024-06-06 10:20:00,138.71,138.82,138.4,138.43,16865.0,137.9939,138.1033,137.6855,137.7154,16865.0
2024-06-06 10:30:00,138.45,138.46,138.0,138.01,13708.0,137.7353,137.7452,137.2876,137.2975,13708.0
2024-06-06 10:40:00,138.03,138.07,137.74,137.83,15300.0,137.3174,137.3572,137.0289,137.1185,15300.0
2024-06-06 10:50:00,137.76,137.9,137.66,137.84,13583.0,137.0488,137.1881,136.9493,137.1284,13583.0
2024-06-06 11:00:00,137.87,137.98,137.81,137.92,12833.0,137.1582,137.2677,137.0986,137.208,12833.0
2024-06-06 11:10:00,137.96,138.13,137.96,138.09,13473.0,137.2478,137.4169,137.2478,137.3771,13473.0
2024-06-06 11:20:00,138.08,138.08,137.88,137.98,10103.0,137.3672,137.3672,137.1682,137.2677,10103.0
2024-06-06 11:30:00,137.95,138.2,137.83,138.08,14988.0,137.2378,137.4865,137.1185,137.3672,14988.0
2024-06-06 11:40:00,138.12,138.5,138.12,138.18,32217.0,137.407,137.785,137.407,137.4666,32217.0
2024-06-06 11:50:00,138.19,138.3,138.16,138.28,14937.0,137.4766,137.586,137.4468,137.5661,14937.0
2024-06-06 12:00:00,138.25,138.25,137.95,138.01,8332.0,137.5363,137.5363,137.2378,137.2975,8332.0
2024-06-06 12:10:00,137.95,137.98,137.85,137.9,11313.0,137.2378,137.2677,137.1384,137.1881,11313.0
2024-06-06 12:20:00,137.89,138.12,137.88,137.9,20763.0,137.1781,137.407,137.1682,137.1881,20763.0
2024-06-06 12:30:00,137.93,138.18,137.78,138.18,16671.0,137.2179,137.4666,137.0687,137.4666,16671.0
2024-06-06 12:40:00,138.18,138.18,137.99,137.99,4206.0,137.4666,137.4666,137.2776,137.2776,4206.0
2024-06-06 12:50:00,138.01,138.12,137.99,138.06,10032.0,137.2975,137.407,137.2776,137.3473,10032.0
2024-06-06 13:00:00,138.03,138.14,137.97,138.08,8879.0,137.3174,137.4269,137.2577,137.3672,8879.0
2024-06-06 13:10:00,138.08,138.14,137.92,137.92,11833.0,137.3672,137.4269,137.208,137.208,11833.0
2024-06-06 13:20:00,137.92,138.18,137.89,138.15,10375.0,137.208,137.4666,137.1781,137.4368,10375.0
2024-06-06 13:30:00,138.13,138.23,138.1,138.15,8714.0,137.4169,137.5164,137.3871,137.4368,8714.0
2024-06-06 13:40:00,138.12,138.23,138.12,138.18,11641.0,137.407,137.5164,137.407,137.4666,11641.0
2024-06-06 13:50:00,138.16,138.31,138.1,138.26,18604.0,137.4468,137.596,137.3871,137.5462,18604.0
2024-06-06 14:00:00,138.25,138.5,138.03,138.03,17998.0,137.5363,137.785,137.3174,137.3174,17998.0
2024-06-06 14:10:00,137.99,138.13,137.93,138.11,20087.0,137.2776,137.4169,137.2179,137.397,20087.0
2024-06-06 14:20:00,138.09,138.09,137.73,137.76,25520.0,137.3771,137.3771,137.019,137.0488,25520.0
2024-06-06 14:30:00,137.76,137.95,137.67,137.72,22072.0,137.0488,137.2378,136.9593,137.009,22072.0
2024-06-06 14:40:00,137.75,137.84,137.69,137.84,24787.0,137.0389,137.1284,136.9792,137.1284,24787.0
2024-06-06 14:50:00,137.78,137.99,137.76,137.8,18218.0,137.0687,137.2776,137.0488,137.0886,18218.0
2024-06-06 15:00:00,137.74,137.84,137.73,137.77,22683.0,137.0289,137.1284,137.019,137.0588,22683.0
2024-06-06 15:10:00,137.78,137.82,137.56,137.59,23197.0,137.0687,137.1085,136.8498,136.8797,23197.0
2024-06-06 15:20:00,137.57,137.79,137.54,137.76,31519.0,136.8598,137.0787,136.83,137.0488,31519.0
2024-06-06 15:30:00,137.77,137.98,137.75,137.97,22117.0,137.0588,137.2677,137.0389,137.2577,22117.0
2024-06-06 15:40:00,137.95,137.95,137.64,137.82,35420.0,137.2378,137.2378,136.9294,137.1085,35420.0
2024-06-06 15:50:00,137.82,137.82,137.23,137.44,170854.0,137.1085,137.1085,136.5216,136.7305,170854.0
2024-06-07 09:30:00,138.0,138.59,137.43,138.43,127667.0,137.2876,137.8745,136.7205,137.7154,127667.0
2024-06-07 09:40:00,138.48,138.73,138.17,138.49,24734.0,137.7651,138.0138,137.4567,137.775,24734.0
2024-06-07 09:50:00,138.43,138.93,138.41,138.9,71394.0,137.7154,138.2128,137.6955,138.1829,71394.0
2024-06-07 10:00:00,138.88,139.05,138.65,138.69,17512.0,138.163,138.3322,137.9342,137.974,17512.0
2024-06-07 10:10:00,138.67,138.67,138.01,138.19,17776.0,137.9541,137.9541,137.2975,137.4766,17776.0
2024-06-07 10:20:00,138.18,138.19,137.81,137.86,16800.0,137.4666,137.4766,137.0986,137.1483,16800.0
2024-06-07 10:30:00,137.87,138.38,137.86,138.38,19590.0,137.1582,137.6656,137.1483,137.6656,19590.0
2024-06-07 10:40:00,138.41,138.77,138.41,138.74,11212.0,137.6955,138.0536,137.6955,138.0238,11212.0
2024-06-07 10:50:00,138.77,138.82,138.52,138.71,20691.0,138.0536,138.1033,137.8049,137.9939,20691.0
2024-06-07 11:00:00,138.69,138.71,138.48,138.56,18548.0,137.974,137.9939,137.7651,137.8447,18548.0
2024-06-07 11:10:00,138.56,138.61,138.39,138.59,16967.0,137.8447,137.8944,137.6756,137.8745,16967.0
2024-06-07 11:20:00,138.63,138.9,138.61,138.77,19038.0,137.9143,138.1829,137.8944,138.0536,19038.0
2024-06-07 11:30:00,138.88,138.97,138.77,138.87,12386.0,138.163,138.2526,138.0536,138.1531,12386.0
2024-06-07 11:40:00,138.9,138.91,138.61,138.62,13833.0,138.1829,138.1929,137.8944,137.9044,13833.0
2024-06-07 11:50:00,138.59,138.99,138.59,138.85,29712.0,137.8745,138.2725,137.8745,138.1332,29712.0
2024-06-07 12:00:00,138.88,139.08,138.77,139.08,22102.0,138.163,138.362,138.0536,138.362,22102.0
2024-06-07 12:10:00,139.09,139.09,138.92,138.97,17088.0,138.372,138.372,138.2028,138.2526,17088.0
2024-06-07 12:20:00,139.0,139.02,138.63,138.67,11534.0,138.2824,138.3023,137.9143,137.9541,11534.0
2024-06-07 12:30:00,138.68,138.71,138.49,138.62,13452.0,137.9641,137.9939,137.775,137.9044,13452.0
2024-06-07 12:40:00,138.63,138.65,138.46,138.55,7508.0,137.9143,137.9342,137.7452,137.8347,7508.0
2024-06-07 12:50:00,138.56,138.69,138.49,138.6,10068.0,137.8447,137.974,137.775,137.8845,10068.0
2024-06-07 13:00:00,138.62,138.62,138.37,138.49,9763.0,137.9044,137.9044,137.6557,137.775,9763.0
2024-06-07 13:10:00,138.47,138.5,138.26,138.31,7513.0,137.7552,137.785,137.5462,137.596,7513.0
2024-06-07 13:20:00,138.32,138.32,138.1,138.11,9621.0,137.6059,137.6059,137.3871,137.397,9621.0
2024-06-07 13:30:00,138.12,138.15,137.9,138.03,13722.0,137.407,137.4368,137.1881,137.3174,13722.0
2024-06-07 13:40:00,138.06,138.06,137.88,137.92,10459.0,137.3473,137.3473,137.1682,137.208,10459.0
2024-06-07 13:50:00,137.9,137.9,137.72,137.75,11234.0,137.1881,137.1881,137.009,137.0389,11234.0
2024-06-07 14:00:00,137.72,137.72,137.25,137.29,12298.0,137.009,137.009,136.5415,136.5812,12298.0
2024-06-07 14:10:00,137.21,137.34,137.15,137.21,11289.0,136.5017,136.631,136.442,136.5017,11289.0
2024-06-07 14:20:00,137.25,137.34,137.19,137.23,9869.0,136.5415,136.631,136.4818,136.5216,9869.0
2024-06-07 14:30:00,137.22,137.43,137.15,137.43,13599.0,136.5116,136.7205,136.442,136.7205,13599.0
2024-06-07 14:40:00,137.4,137.57,137.37,137.43,19094.0,136.6907,136.8598,136.6608,136.7205,19094.0
2024-06-07 14:50:00,137.43,137.44,137.3,137.33,11406.0,136.7205,136.7305,136.5912,136.621,11406.0
2024-06-07 15:00:00,137.28,137.4,137.18,137.33,80503.0,136.5713,136.6907,136.4718,136.621,80503.0
2024-06-07 15:10:00,137.33,137.51,137.18,137.19,20131.0,136.621,136.8001,136.4718,136.4818,20131.0
2024-06-07 15:20:00,137.2,137.31,137.0,137.11,327938.0,136.4917,136.6011,136.2927,136.4022,327938.0
2024-06-07 15:30:00,137.1,137.18,136.81,136.81,19544.0,136.3922,136.4718,136.1037,136.1037,19544.0
2024-06-07 15:40:00,136.81,137.1,136.76,136.97,31360.0,136.1037,136.3922,136.054,136.2629,31360.0
2024-06-07 15:50:00,136.97,137.42,136.7,136.81,138520.0,136.2629,136.7106,135.9943,136.1037,138520.0
2024-06-10 09:30:00,136.17,136.73,135.83,136.47,28664.0,135.467,136.0241,135.1288,135.7655,28664.0
2024-06-10 09:40:00,136.47,136.88,136.44,136.73,11241.0,135.7655,136.1734,135.7356,136.0241,11241.0
2024-06-10 09:50:00,136.67,137.08,136.67,137.0,17215.0,135.9644,136.3723,135.9644,136.2927,17215.0
2024-06-10 10:00:00,136.96,137.07,136.24,136.27,11419.0,136.2529,136.3624,135.5367,135.5665,11419.0
2024-06-10 10:10:00,136.29,136.51,136.13,136.13,18407.0,135.5864,135.8053,135.4272,135.4272,18407.0
2024-06-10 10:20:00,136.11,136.11,135.82,135.95,13438.0,135.4073,135.4073,135.1188,135.2482,13438.0
2024-06-10 10:30:00,135.96,136.24,135.96,135.99,18918.0,135.2581,135.5367,135.2581,135.288,18918.0
2024-06-10 10:40:00,135.96,136.0,135.75,135.81,14714.0,135.2581,135.2979,135.0492,135.1089,14714.0
2024-06-10 10:50:00,135.85,135.9,135.59,135.73,10191.0,135.1487,135.1984,134.89,135.0293,10191.0
2024-06-10 11:00:00,135.69,135.73,135.5,135.58,10951.0,134.9895,135.0293,134.8005,134.8801,10951.0
2024-06-10 11:10:00,135.56,135.64,135.44,135.5,8869.0,134.8602,134.9398,134.7408,134.8005,8869.0
2024-06-10 11:20:00,135.48,135.51,135.25,135.38,10043.0,134.7806,134.8104,134.5518,134.6811,10043.0
2024-06-10 11:30:00,135.38,135.61,135.36,135.46,15281.0,134.6811,134.9099,134.6612,134.7607,15281.0
2024-06-10 11:40:00,135.5,135.61,135.4,135.44,12773.0,134.8005,134.9099,134.701,134.7408,12773.0
2024-06-10 11:50:00,135.4,135.57,135.39,135.53,10289.0,134.701,134.8701,134.6911,134.8303,10289.0
2024-06-10 12:00:00,135.48,135.55,135.35,135.37,6959.0,134.7806,134.8502,134.6513,134.6712,6959.0
2024-06-10 12:10:00,135.37,135.67,135.36,135.63,9782.0,134.6712,134.9696,134.6612,134.9298,9782.0
2024-06-10 12:20:00,135.63,135.75,135.55,135.71,17104.0,134.9298,135.0492,134.8502,135.0094,17104.0
2024-06-10 12:30:00,135.72,135.8,135.59,135.78,9119.0,135.0193,135.0989,134.89,135.079,9119.0
2024-06-10 12:40:00,135.81,135.82,135.64,135.64,6701.0,135.1089,135.1188,134.9398,134.9398,6701.0
2024-06-10 12:50:00,135.64,135.66,135.58,135.62,8522.0,134.9398,134.9597,134.8801,134.9199,8522.0
2024-06-10 13:00:00,135.62,135.75,135.58,135.68,9669.0,134.9199,135.0492,134.8801,134.9796,9669.0
2024-06-10 13:10:00,135.68,135.87,135.57,135.78,7677.0,134.9796,135.1686,134.8701,135.079,7677.0
2024-06-10 13:20:00,135.77,135.86,135.7,135.7,5433.0,135.0691,135.1586,134.9995,134.9995,5433.0
2024-06-10 13:30:00,135.73,135.95,135.68,135.87,28174.0,135.0293,135.2482,134.9796,135.1686,28174.0
2024-06-10 13:40:00,135.83,135.87,135.68,135.78,19840.0,135.1288,135.1686,134.9796,135.079,19840.0
2024-06-10 13:50:00,135.77,135.79,135.55,135.59,8058.0,135.0691,135.089,134.8502,134.89,8058.0
2024-06-10 14:00:00,135.59,135.63,135.54,135.58,7215.0,134.89,134.9298,134.8403,134.8801,7215.0
2024-06-10 14:10:00,135.54,135.56,135.44,135.53,7292.0,134.8403,134.8602,134.7408,134.8303,7292.0
2024-06-10 14:20:00,135.53,135.67,135.52,135.67,7385.0,134.8303,134.9696,134.8204,134.9696,7385.0
2024-06-10 14:30:00,135.67,135.71,135.44,135.44,7190.0,134.9696,135.0094,134.7408,134.7408,7190.0
2024-06-10 14:40:00,135.46,135.48,135.28,135.4,9387.0,134.7607,134.7806,134.5816,134.701,9387.0
2024-06-10 14:50:00,135.39,135.65,135.39,135.61,13769.0,134.6911,134.9497,134.6911,134.9099,13769.0
2024-06-10 15:00:00,135.61,135.74,135.53,135.61,11897.0,134.9099,135.0392,134.8303,134.9099,11897.0
2024-06-10 15:10:00,135.62,135.73,135.59,135.61,13116.0,134.9199,135.0293,134.89,134.9099,13116.0
2024-06-10 15:20:00,135.59,135.78,135.58,135.72,12795.0,134.89,135.079,134.8801,135.0193,12795.0
2024-06-10 15:30:00,135.73,135.83,135.68,135.69,19665.0,135.0293,135.1288,134.9796,134.9895,19665.0
2024-06-10 15:40:00,135.69,136.03,135.69,136.02,34140.0,134.9895,135.3277,134.9895,135.3178,34140.0
2024-06-10 15:50:00,136.03,136.3,135.86,136.23,264478.0,135.3277,135.5964,135.1586,135.5267,264478.0
2024-06-11 09:30:00,135.32,136.17,134.79,135.59,101330.0,134.6214,135.467,134.0941,134.89,101330.0
2024-06-11 09:40:00,135.54,135.75,135.16,135.51,29563.0,134.8403,135.0492,134.4622,134.8104,29563.0
2024-06-11 09:50:00,135.45,135.83,135.34,135.51,23139.0,134.7507,135.1288,134.6413,134.8104,23139.0
2024-06-11 10:00:00,135.55,135.76,135.42,135.47,29874.0,134.8502,135.0591,134.7209,134.7706,29874.0
2024-06-11 10:10:00,135.47,135.7,135.33,135.67,29332.0,134.7706,134.9995,134.6314,134.9696,29332.0
2024-06-11 10:20:00,135.64,135.73,135.32,135.43,28085.0,134.9398,135.0293,134.6214,134.7308,28085.0
2024-06-11 10:30:00,135.46,135.7,135.45,135.7,12480.0,134.7607,134.9995,134.7507,134.9995,12480.0
2024-06-11 10:40:00,135.67,135.7,135.31,135.5,17463.0,134.9696,134.9995,134.6115,134.8005,17463.0
2024-06-11 10:50:00,135.51,135.57,135.44,135.57,10298.0,134.8104,134.8701,134.7408,134.8701,10298.0
2024-06-11 11:00:00,135.56,135.6,135.48,135.49,12952.0,134.8602,134.9,134.7806,134.7905,12952.0
2024-06-11 11:10:00,135.5,135.5,135.41,135.45,8720.0,134.8005,134.8005,134.7109,134.7507,8720.0
2024-06-11 11:20:00,135.44,135.53,135.34,135.53,11171.0,134.7408,134.8303,134.6413,134.8303,11171.0
2024-06-11 11:30:00,135.54,135.6,135.3,135.3,31910.0,134.8403,134.9,134.6015,134.6015,31910.0
2024-06-11 11:40:00,135.31,135.56,135.26,135.53,7314.0,134.6115,134.8602,134.5617,134.8303,7314.0
2024-06-11 11:50:00,135.53,135.83,135.53,135.81,14448.0,134.8303,135.1288,134.8303,135.1089,14448.0
2024-06-11 12:00:00,135.79,135.86,135.74,135.84,7643.0,135.089,135.1586,135.0392,135.1387,7643.0
2024-06-11 12:10:00,135.84,135.85,135.68,135.74,6811.0,135.1387,135.1487,134.9796,135.0392,6811.0
2024-06-11 12:20:00,135.72,135.97,135.72,135.97,10493.0,135.0193,135.2681,135.0193,135.2681,10493.0
2024-06-11 12:30:00,135.98,136.47,135.97,136.42,13136.0,135.278,135.7655,135.2681,135.7157,13136.0
2024-06-11 12:40:00,136.39,136.44,136.25,136.44,8857.0,135.6859,135.7356,135.5466,135.7356,8857.0
2024-06-11 12:50:00,136.43,136.53,136.27,136.38,14299.0,135.7257,135.8252,135.5665,135.6759,14299.0
2024-06-11 13:00:00,136.37,136.63,136.33,136.52,12790.0,135.666,135.9247,135.6262,135.8152,12790.0
2024-06-11 13:10:00,136.58,136.77,136.57,136.75,12288.0,135.8749,136.0639,135.865,136.044,12288.0
2024-06-11 13:20:00,136.75,136.78,136.63,136.78,14863.0,136.044,136.0739,135.9247,136.0739,14863.0
2024-06-11 13:30:00,136.8,136.9,136.75,136.89,11251.0,136.0938,136.1933,136.044,136.1833,11251.0
2024-06-11 13:40:00,136.93,137.11,136.72,136.97,36226.0,136.2231,136.4022,136.0142,136.2629,36226.0
2024-06-11 13:50:00,136.97,137.15,136.96,137.14,15807.0,136.2629,136.442,136.2529,136.432,15807.0
2024-06-11 14:00:00,137.13,137.35,137.13,137.3,17960.0,136.4221,136.6409,136.4221,136.5912,17960.0
2024-06-11 14:10:00,137.27,137.41,137.14,137.4,19696.0,136.5613,136.7006,136.432,136.6907,19696.0
2024-06-11 14:20:00,137.39,137.54,137.37,137.52,16600.0,136.6807,136.83,136.6608,136.8101,16600.0
2024-06-11 14:30:00,137.55,137.56,137.2,137.28,35129.0,136.8399,136.8498,136.4917,136.5713,35129.0
2024-06-11 14:40:00,137.28,137.37,137.18,137.26,19897.0,136.5713,136.6608,136.4718,136.5514,19897.0
2024-06-11 14:50:00,137.28,137.5,136.9,136.93,45655.0,136.5713,136.7902,136.1933,136.2231,45655.0
2024-06-11 15:00:00,136.92,137.08,136.89,137.03,30324.0,136.2132,136.3723,136.1833,136.3226,30324.0
2024-06-11 15:10:00,137.04,137.09,136.94,137.04,18545.0,136.3325,136.3823,136.2331,136.3325,18545.0
2024-06-11 15:20:00,137.05,137.17,137.04,137.12,18635.0,136.3425,136.4619,136.3325,136.4121,18635.0
2024-06-11 15:30:00,137.08,137.08,136.75,136.85,33467.0,136.3723,136.3723,136.044,136.1435,33467.0
2024-06-11 15:40:00,136.83,136.88,136.54,136.7,41109.0,136.1236,136.1734,135.8351,135.9943,41109.0
2024-06-11 15:50:00,136.72,136.85,136.47,136.68,246432.0,136.0142,136.1435,135.7655,135.9744,246432.0
2024-06-12 09:30:00,137.02,137.7,136.57,137.18,57323.0,136.3126,136.9891,135.865,136.4718,57323.0
2024-06-12 09:40:00,137.17,137.48,137.03,137.26,15701.0,136.4619,136.7703,136.3226,136.5514,15701.0
2024-06-12 09:50:00,137.25,137.83,137.25,137.61,24812.0,136.5415,137.1185,136.5415,136.8996,24812.0
2024-06-12 10:00:00,137.53,137.53,136.58,136.84,19604.0,136.82,136.82,135.8749,136.1336,19604.0
2024-06-12 10:10:00,136.8,137.02,136.66,136.7,13663.0,136.0938,136.3126,135.9545,135.9943,13663.0
2024-06-12 10:20:00,136.67,136.7,136.28,136.42,16078.0,135.9644,135.9943,135.5765,135.7157,16078.0
2024-06-12 10:30:00,136.39,136.78,136.33,136.65,22008.0,135.6859,136.0739,135.6262,135.9445,22008.0
2024-06-12 10:40:00,136.61,136.64,136.13,136.32,12484.0,135.9048,135.9346,135.4272,135.6163,12484.0
2024-06-12 10:50:00,136.32,136.78,136.24,136.78,22767.0,135.6163,136.0739,135.5367,136.0739,22767.0
2024-06-12 11:00:00,136.75,136.78,136.44,136.62,18104.0,136.044,136.0739,135.7356,135.9147,18104.0
2024-06-12 11:10:00,136.63,136.73,136.51,136.65,14913.0,135.9247,136.0241,135.8053,135.9445,14913.0
2024-06-12 11:20:00,136.62,136.63,136.38,136.44,11477.0,135.9147,135.9247,135.6759,135.7356,11477.0
2024-06-12 11:30:00,136.44,136.53,136.29,136.4,15248.0,135.7356,135.8252,135.5864,135.6958,15248.0
2024-06-12 11:40:00,136.45,136.54,136.34,136.37,11969.0,135.7456,135.8351,135.6361,135.666,11969.0
2024-06-12 11:50:00,136.35,136.5,136.27,136.36,12225.0,135.6461,135.7953,135.5665,135.656,12225.0
2024-06-12 12:00:00,136.35,136.35,136.28,136.31,17767.0,135.6461,135.6461,135.5765,135.6063,17767.0
2024-06-12 12:10:00,136.31,136.43,136.23,136.39,28636.0,135.6063,135.7257,135.5267,135.6859,28636.0
2024-06-12 12:20:00,136.39,136.39,135.98,136.08,17372.0,135.6859,135.6859,135.278,135.3775,17372.0
2024-06-12 12:30:00,136.07,136.18,136.02,136.13,46715.0,135.3675,135.477,135.3178,135.4272,46715.0
2024-06-12 12:40:00,136.19,136.22,136.03,136.05,15201.0,135.4869,135.5168,135.3277,135.3476,15201.0
2024-06-12 12:50:00,136.04,136.08,135.75,135.76,23244.0,135.3377,135.3775,135.0492,135.0591,23244.0
2024-06-12 13:00:00,135.75,135.94,135.64,135.7,64041.0,135.0492,135.2382,134.9398,134.9995,64041.0
2024-06-12 13:10:00,135.66,136.07,135.64,136.04,39970.0,134.9597,135.3675,134.9398,135.3377,39970.0
2024-06-12 13:20:00,136.04,136.14,135.98,136.02,16336.0,135.3377,135.4372,135.278,135.3178,16336.0
2024-06-12 13:30:00,136.02,136.07,135.84,135.85,12723.0,135.3178,135.3675,135.1387,135.1487,12723.0
2024-06-12 13:40:00,135.88,136.0,135.76,135.87,12996.0,135.1785,135.2979,135.0591,135.1686,12996.0
2024-06-12 13:50:00,135.94,136.06,135.9,136.03,11804.0,135.2382,135.3576,135.1984,135.3277,11804.0
2024-06-12 14:00:00,136.0,136.02,135.56,135.9,27961.0,135.2979,135.3178,134.8602,135.1984,27961.0
2024-06-12 14:10:00,135.94,136.02,135.85,135.85,12310.0,135.2382,135.3178,135.1487,135.1487,12310.0
2024-06-12 14:20:00,135.83,135.93,135.82,135.9,17608.0,135.1288,135.2283,135.1188,135.1984,17608.0
2024-06-12 14:30:00,135.93,135.96,135.68,135.96,25887.0,135.2283,135.2581,134.9796,135.2581,25887.0
2024-06-12 14:40:00,135.97,135.98,135.68,135.82,25176.0,135.2681,135.278,134.9796,135.1188,25176.0
2024-06-12 14:50:00,135.87,135.98,135.76,135.92,10347.0,135.1686,135.278,135.0591,135.2183,10347.0
2024-06-12 15:00:00,135.92,136.03,135.83,135.96,16428.0,135.2183,135.3277,135.1288,135.2581,16428.0
2024-06-12 15:10:00,135.96,136.19,135.9,136.19,20435.0,135.2581,135.4869,135.1984,135.4869,20435.0
2024-06-12 15:20:00,136.16,136.16,135.71,135.84,24117.0,135.4571,135.4571,135.0094,135.1387,24117.0
2024-06-12 15:30:00,135.84,136.01,135.77,135.89,23585.0,135.1387,135.3079,135.0691,135.1885,23585.0
2024-06-12 15:40:00,135.87,136.05,135.86,136.0,26713.0,135.1686,135.3476,135.1586,135.2979,26713.0
2024-06-12 15:50:00,135.99,135.99,135.54,135.63,201690.0,135.288,135.288,134.8403,134.9298,201690.0
2024-06-13 09:30:00,135.62,137.25,135.48,137.02,71175.0,134.9199,136.5415,134.7806,136.3126,71175.0
2024-06-13 09:40:00,137.03,137.89,137.01,137.51,38562.0,136.3226,137.1781,136.3027,136.8001,38562.0
2024-06-13 09:50:00,137.47,138.07,137.33,137.61,30350.0,136.7603,137.3572,136.621,136.8996,30350.0
2024-06-13 10:00:00,137.58,137.71,137.07,137.12,21374.0,136.8697,136.9991,136.3624,136.4121,21374.0
2024-06-13 10:10:00,137.1,137.29,137.09,137.2,32755.0,136.3922,136.5812,136.3823,136.4917,32755.0
2024-06-13 10:20:00,137.22,137.28,137.12,137.16,23278.0,136.5116,136.5713,136.4121,136.4519,23278.0
2024-06-13 10:30:00,137.13,137.2,136.93,136.97,20476.0,136.4221,136.4917,136.2231,136.2629,20476.0
2024-06-13 10:40:00,136.97,137.01,136.75,136.82,30692.0,136.2629,136.3027,136.044,136.1137,30692.0
2024-06-13 10:50:00,136.82,136.87,136.4,136.56,12547.0,136.1137,136.1634,135.6958,135.855,12547.0
2024-06-13 11:00:00,136.62,136.63,136.45,136.58,12032.0,135.9147,135.9247,135.7456,135.8749,12032.0
2024-06-13 11:10:00,136.56,136.65,136.45,136.49,11535.0,135.855,135.9445,135.7456,135.7854,11535.0
2024-06-13 11:20:00,136.49,136.52,136.19,136.39,14696.0,135.7854,135.8152,135.4869,135.6859,14696.0
2024-06-13 11:30:00,136.39,136.4,136.17,136.28,24417.0,135.6859,135.6958,135.467,135.5765,24417.0
2024-06-13 11:40:00,136.34,136.34,135.95,136.02,14592.0,135.6361,135.6361,135.2482,135.3178,14592.0
2024-06-13 11:50:00,136.09,136.15,135.99,136.08,11383.0,135.3874,135.4471,135.288,135.3775,11383.0
2024-06-13 12:00:00,136.04,136.19,135.94,136.02,16321.0,135.3377,135.4869,135.2382,135.3178,16321.0
2024-06-13 12:10:00,136.02,136.08,135.98,136.08,7601.0,135.3178,135.3775,135.278,135.3775,7601.0
2024-06-13 12:20:00,136.09,136.1,135.88,135.9,16648.0,135.3874,135.3974,135.1785,135.1984,16648.0
2024-06-13 12:30:00,135.9,136.04,135.86,136.03,19564.0,135.1984,135.3377,135.1586,135.3277,19564.0
2024-06-13 12:40:00,136.07,136.12,135.96,136.0,22682.0,135.3675,135.4173,135.2581,135.2979,22682.0
2024-06-13 12:50:00,136.0,136.21,135.93,135.93,15811.0,135.2979,135.5068,135.2283,135.2283,15811.0
2024-06-13 13:00:00,135.92,136.05,135.87,135.99,23210.0,135.2183,135.3476,135.1686,135.288,23210.0
2024-06-13 13:10:00,135.99,136.03,135.89,135.89,37268.0,135.288,135.3277,135.1885,135.1885,37268.0
2024-06-13 13:20:00,135.9,135.98,135.89,135.94,9637.0,135.1984,135.278,135.1885,135.2382,9637.0
2024-06-13 13:30:00,135.94,135.95,135.7,135.85,16343.0,135.2382,135.2482,134.9995,135.1487,16343.0
2024-06-13 13:40:00,135.81,135.85,135.65,135.7,26512.0,135.1089,135.1487,134.9497,134.9995,26512.0
2024-06-13 13:50:00,135.7,135.75,135.65,135.75,15891.0,134.9995,135.0492,134.9497,135.0492,15891.0
2024-06-13 14:00:00,135.71,135.9,135.67,135.9,9693.0,135.0094,135.1984,134.9696,135.1984,9693.0
2024-06-13 14:10:00,135.92,136.01,135.85,135.85,15222.0,135.2183,135.3079,135.1487,135.1487,15222.0
2024-06-13 14:20:00,135.88,135.91,135.81,135.81,11305.0,135.1785,135.2084,135.1089,135.1089,11305.0
2024-06-13 14:30:00,135.83,135.84,135.42,135.42,24737.0,135.1288,135.1387,134.7209,134.7209,24737.0
2024-06-13 14:40:00,135.44,135.6,135.44,135.57,9364.0,134.7408,134.9,134.7408,134.8701,9364.0
2024-06-13 14:50:00,135.54,135.57,135.44,135.44,9233.0,134.8403,134.8701,134.7408,134.7408,9233.0
2024-06-13 15:00:00,135.43,135.87,135.4,135.85,44334.0,134.7308,135.1686,134.701,135.1487,44334.0
2024-06-13 15:10:00,135.89,136.18,135.82,136.18,44476.0,135.1885,135.477,135.1188,135.477,44476.0
2024-06-13 15:20:00,136.19,136.37,136.11,136.36,51962.0,135.4869,135.666,135.4073,135.656,51962.0
2024-06-13 15:30:00,136.36,136.54,135.99,136.06,44844.0,135.656,135.8351,135.288,135.3576,44844.0
2024-06-13 15:40:00,136.08,136.18,135.87,135.92,26003.0,135.3775,135.477,135.1686,135.2183,26003.0
2024-06-13 15:50:00,135.97,136.01,135.72,135.84,136769.0,135.2681,135.3079,135.0193,135.1387,136769.0
2024-06-14 09:30:00,135.58,135.85,135.13,135.33,25377.0,134.8801,135.1487,134.4324,134.6314,25377.0
2024-06-14 09:40:00,135.3,135.43,135.15,135.3,9448.0,134.6015,134.7308,134.4523,134.6015,9448.0
2024-06-14 09:50:00,135.19,135.48,135.08,135.37,14341.0,134.4921,134.7806,134.3827,134.6712,14341.0
2024-06-14 10:00:00,135.3,135.52,135.24,135.52,20401.0,134.6015,134.8204,134.5418,134.8204,20401.0
2024-06-14 10:10:00,135.5,135.85,135.5,135.69,10133.0,134.8005,135.1487,134.8005,134.9895,10133.0
2024-06-14 10:20:00,135.65,135.9,135.63,135.69,19380.0,134.9497,135.1984,134.9298,134.9895,19380.0
2024-06-14 10:30:00,135.72,135.77,135.46,135.75,29206.0,135.0193,135.0691,134.7607,135.0492,29206.0
2024-06-14 10:40:00,135.76,135.96,135.68,135.81,39504.0,135.0591,135.2581,134.9796,135.1089,39504.0
2024-06-14 10:50:00,135.79,135.92,135.63,135.73,42630.0,135.089,135.2183,134.9298,135.0293,42630.0
2024-06-14 11:00:00,135.73,135.92,135.54,135.54,32684.0,135.0293,135.2183,134.8403,134.8403,32684.0
2024-06-14 11:10:00,135.6,135.75,135.36,135.44,25759.0,134.9,135.0492,134.6612,134.7408,25759.0
2024-06-14 11:20:00,135.48,135.55,135.33,135.55,6577.0,134.7806,134.8502,134.6314,134.8502,6577.0
2024-06-14 11:30:00,135.57,135.8,135.37,135.4,29563.0,134.8701,135.0989,134.6712,134.701,29563.0
2024-06-14 11:40:00,135.39,135.56,135.35,135.4,46822.0,134.6911,134.8602,134.6513,134.701,46822.0
2024-06-14 11:50:00,135.44,135.65,135.34,135.57,17434.0,134.7408,134.9497,134.6413,134.8701,17434.0
2024-06-14 12:00:00,135.57,135.6,135.46,135.59,12264.0,134.8701,134.9,134.7607,134.89,12264.0
2024-06-14 12:10:00,135.62,135.77,135.59,135.77,9223.0,134.9199,135.0691,134.89,135.0691,9223.0
2024-06-14 12:20:00,135.77,135.87,135.73,135.78,9288.0,135.0691,135.1686,135.0293,135.079,9288.0
2024-06-14 12:30:00,135.79,135.86,135.66,135.82,8848.0,135.089,135.1586,134.9597,135.1188,8848.0
2024-06-14 12:40:00,135.82,135.84,135.68,135.68,5828.0,135.1188,135.1387,134.9796,134.9796,5828.0
2024-06-14 12:50:00,135.7,135.76,135.52,135.63,18733.0,134.9995,135.0591,134.8204,134.9298,18733.0
2024-06-14 13:00:00,135.62,135.71,135.53,135.55,6776.0,134.9199,135.0094,134.8303,134.8502,6776.0
2024-06-14 13:10:00,135.54,135.55,135.41,135.42,9353.0,134.8403,134.8502,134.7109,134.7209,9353.0
2024-06-14 13:20:00,135.42,135.46,135.31,135.45,13298.0,134.7209,134.7607,134.6115,134.7507,13298.0
2024-06-14 13:30:00,135.44,135.46,135.32,135.44,7444.0,134.7408,134.7607,134.6214,134.7408,7444.0
2024-06-14 13:40:00,135.43,135.49,135.32,135.46,22865.0,134.7308,134.7905,134.6214,134.7607,22865.0
2024-06-14 13:50:00,135.46,135.58,135.43,135.54,11800.0,134.7607,134.8801,134.7308,134.8403,11800.0
2024-06-14 14:00:00,135.54,135.59,135.39,135.43,38742.0,134.8403,134.89,134.6911,134.7308,38742.0
2024-06-14 14:10:00,135.47,135.6,135.47,135.57,12855.0,134.7706,134.9,134.7706,134.8701,12855.0
2024-06-14 14:20:00,135.57,135.84,135.57,135.71,19564.0,134.8701,135.1387,134.8701,135.0094,19564.0
2024-06-14 14:30:00,135.71,135.92,135.68,135.92,13541.0,135.0094,135.2183,134.9796,135.2183,13541.0
2024-06-14 14:40:00,135.93,136.06,135.84,136.03,6923.0,135.2283,135.3576,135.1387,135.3277,6923.0
2024-06-14 14:50:00,136.03,136.13,135.95,136.02,14959.0,135.3277,135.4272,135.2482,135.3178,14959.0
2024-06-14 15:00:00,136.03,136.07,135.96,135.97,10222.0,135.3277,135.3675,135.2581,135.2681,10222.0
2024-06-14 15:10:00,135.95,136.16,135.95,136.14,12934.0,135.2482,135.4571,135.2482,135.4372,12934.0
2024-06-14 15:20:00,136.13,136.25,136.09,136.1,25160.0,135.4272,135.5466,135.3874,135.3974,25160.0
2024-06-14 15:30:00,136.07,136.12,135.83,135.83,20792.0,135.3675,135.4173,135.1288,135.1288,20792.0
2024-06-14 15:40:00,135.83,136.01,135.77,135.99,33715.0,135.1288,135.3079,135.0691,135.288,33715.0
2024-06-14 15:50:00,136.0,136.0,135.79,135.96,135350.0,135.2979,135.2979,135.089,135.2581,135350.0
2024-06-17 09:30:00,135.63,135.74,135.01,135.61,40615.0,134.9298,135.0392,134.313,134.9099,40615.0
2024-06-17 09:40:00,135.57,135.6,135.06,135.47,15847.0,134.8701,134.9,134.3628,134.7706,15847.0
2024-06-17 09:50:00,135.58,135.99,135.55,135.86,29447.0,134.8801,135.288,134.8502,135.1586,29447.0
2024-06-17 10:00:00,135.85,136.14,135.75,135.96,31375.0,135.1487,135.4372,135.0492,135.2581,31375.0
2024-06-17 10:10:00,135.95,136.15,135.75,135.94,18175.0,135.2482,135.4471,135.0492,135.2382,18175.0
2024-06-17 10:20:00,135.89,136.29,135.88,136.29,28417.0,135.1885,135.5864,135.1785,135.5864,28417.0
2024-06-17 10:30:00,136.31,136.58,136.3,136.45,16804.0,135.6063,135.8749,135.5964,135.7456,16804.0
2024-06-17 10:40:00,136.56,136.81,136.53,136.68,11185.0,135.855,136.1037,135.8252,135.9744,11185.0
2024-06-17 10:50:00,136.66,136.72,136.5,136.58,12822.0,135.9545,136.0142,135.7953,135.8749,12822.0
2024-06-17 11:00:00,136.54,136.55,136.35,136.44,15702.0,135.8351,135.8451,135.6461,135.7356,15702.0
2024-06-17 11:10:00,136.47,136.51,136.36,136.42,8644.0,135.7655,135.8053,135.656,135.7157,8644.0
2024-06-17 11:20:00,136.45,136.55,136.26,136.4,44837.0,135.7456,135.8451,135.5566,135.6958,44837.0
2024-06-17 11:30:00,136.4,136.43,136.14,136.15,20633.0,135.6958,135.7257,135.4372,135.4471,20633.0
2024-06-17 11:40:00,136.19,136.23,136.05,136.17,10063.0,135.4869,135.5267,135.3476,135.467,10063.0
2024-06-17 11:50:00,136.12,136.23,136.09,136.17,9619.0,135.4173,135.5267,135.3874,135.467,9619.0
2024-06-17 12:00:00,136.2,136.35,136.15,136.19,25795.0,135.4969,135.6461,135.4471,135.4869,25795.0
2024-06-17 12:10:00,136.2,136.33,136.17,136.27,9652.0,135.4969,135.6262,135.467,135.5665,9652.0
2024-06-17 12:20:00,136.3,136.5,136.25,136.47,13114.0,135.5964,135.7953,135.5466,135.7655,13114.0
2024-06-17 12:30:00,136.53,136.63,136.35,136.35,11699.0,135.8252,135.9247,135.6461,135.6461,11699.0
2024-06-17 12:40:00,136.4,136.53,136.35,136.5,11443.0,135.6958,135.8252,135.6461,135.7953,11443.0
2024-06-17 12:50:00,136.52,136.55,136.43,136.49,9178.0,135.8152,135.8451,135.7257,135.7854,9178.0
2024-06-17 13:00:00,136.45,136.53,136.43,136.49,15030.0,135.7456,135.8252,135.7257,135.7854,15030.0
2024-06-17 13:10:00,136.46,136.55,136.4,136.52,12880.0,135.7555,135.8451,135.6958,135.8152,12880.0
2024-06-17 13:20:00,136.52,136.55,136.44,136.48,14380.0,135.8152,135.8451,135.7356,135.7754,14380.0
2024-06-17 13:30:00,136.48,136.86,136.48,136.81,36063.0,135.7754,136.1535,135.7754,136.1037,36063.0
2024-06-17 13:40:00,136.83,136.88,136.63,136.63,7709.0,136.1236,136.1734,135.9247,135.9247,7709.0
2024-06-17 13:50:00,136.67,136.93,136.67,136.77,9703.0,135.9644,136.2231,135.9644,136.0639,9703.0
2024-06-17 14:00:00,136.77,136.96,136.77,136.88,15986.0,136.0639,136.2529,136.0639,136.1734,15986.0
2024-06-17 14:10:00,136.86,136.98,136.74,136.93,13643.0,136.1535,136.2728,136.0341,136.2231,13643.0
2024-06-17 14:20:00,136.89,136.97,136.86,136.93,9951.0,136.1833,136.2629,136.1535,136.2231,9951.0
2024-06-17 14:30:00,136.93,136.99,136.84,136.84,22895.0,136.2231,136.2828,136.1336,136.1336,22895.0
2024-06-17 14:40:00,136.85,136.91,136.77,136.8,12114.0,136.1435,136.2032,136.0639,136.0938,12114.0
2024-06-17 14:50:00,136.8,136.92,136.79,136.88,11823.0,136.0938,136.2132,136.0838,136.1734,11823.0
2024-06-17 15:00:00,136.88,137.01,136.85,136.92,23738.0,136.1734,136.3027,136.1435,136.2132,23738.0
2024-06-17 15:10:00,136.92,137.19,136.92,137.16,15273.0,136.2132,136.4818,136.2132,136.4519,15273.0
2024-06-17 15:20:00,137.16,137.17,137.06,137.14,16632.0,136.4519,136.4619,136.3524,136.432,16632.0
2024-06-17 15:30:00,137.16,137.18,137.05,137.18,59686.0,136.4519,136.4718,136.3425,136.4718,59686.0
2024-06-17 15:40:00,137.21,137.4,137.2,137.38,31416.0,136.5017,136.6907,136.4917,136.6708,31416.0
2024-06-17 15:50:00,137.39,137.61,137.24,137.54,137913.0,136.6807,136.8996,136.5315,136.83,137913.0
2024-06-18 09:30:00,137.58,138.0,137.05,137.68,35453.0,136.8697,137.2876,136.3425,136.9692,35453.0
2024-06-18 09:40:00,137.69,138.14,137.45,137.5,8852.0,136.9792,137.4269,136.7404,136.7902,8852.0
2024-06-18 09:50:00,137.52,137.55,137.13,137.13,7982.0,136.8101,136.8399,136.4221,136.4221,7982.0
2024-06-18 10:00:00,137.11,137.41,137.08,137.3,8076.0,136.4022,136.7006,136.3723,136.5912,8076.0
2024-06-18 10:10:00,137.28,137.32,137.11,137.28,7329.0,136.5713,136.6111,136.4022,136.5713,7329.0
2024-06-18 10:20:00,137.28,137.32,137.08,137.17,14559.0,136.5713,136.6111,136.3723,136.4619,14559.0
2024-06-18 10:30:00,137.18,137.24,136.76,136.82,23599.0,136.4718,136.5315,136.054,136.1137,23599.0
2024-06-18 10:40:00,136.91,137.02,136.83,136.91,12573.0,136.2032,136.3126,136.1236,136.2032,12573.0
2024-06-18 10:50:00,136.98,136.99,136.8,136.95,11071.0,136.2728,136.2828,136.0938,136.243,11071.0
2024-06-18 11:00:00,137.0,137.08,136.97,137.01,22628.0,136.2927,136.3723,136.2629,136.3027,22628.0
2024-06-18 11:10:00,137.01,137.32,137.01,137.16,13750.0,136.3027,136.6111,136.3027,136.4519,13750.0
2024-06-18 11:20:00,137.15,137.19,137.01,137.19,10993.0,136.442,136.4818,136.3027,136.4818,10993.0
2024-06-18 11:30:00,137.17,137.23,137.03,137.06,6640.0,136.4619,136.5216,136.3226,136.3524,6640.0
2024-06-18 11:40:00,137.03,137.23,137.03,137.16,6703.0,136.3226,136.5216,136.3226,136.4519,6703.0
2024-06-18 11:50:00,137.19,137.2,137.04,137.2,6570.0,136.4818,136.4917,136.3325,136.4917,6570.0
2024-06-18 12:00:00,137.22,137.22,137.12,137.12,5339.0,136.5116,136.5116,136.4121,136.4121,5339.0
2024-06-18 12:10:00,137.12,137.24,137.12,137.13,2929.0,136.4121,136.5315,136.4121,136.4221,2929.0
2024-06-18 12:20:00,137.13,137.28,137.1,137.23,6915.0,136.4221,136.5713,136.3922,136.5216,6915.0
2024-06-18 12:30:00,137.25,137.28,137.2,137.28,5809.0,136.5415,136.5713,136.4917,136.5713,5809.0
2024-06-18 12:40:00,137.28,137.35,137.27,137.35,2820.0,136.5713,136.6409,136.5613,136.6409,2820.0
2024-06-18 12:50:00,137.34,137.45,137.33,137.4,8350.0,136.631,136.7404,136.621,136.6907,8350.0
2024-06-18 13:00:00,137.41,137.43,137.31,137.43,7412.0,136.7006,136.7205,136.6011,136.7205,7412.0
2024-06-18 13:10:00,137.48,137.51,137.42,137.46,5208.0,136.7703,136.8001,136.7106,136.7504,5208.0
2024-06-18 13:20:00,137.45,137.62,137.4,137.53,7938.0,136.7404,136.9095,136.6907,136.82,7938.0
2024-06-18 13:30:00,137.54,137.58,137.5,137.53,4538.0,136.83,136.8697,136.7902,136.82,4538.0
2024-06-18 13:40:00,137.53,137.58,137.52,137.57,7591.0,136.82,136.8697,136.8101,136.8598,7591.0
2024-06-18 13:50:00,137.57,137.57,137.45,137.55,8347.0,136.8598,136.8598,136.7404,136.8399,8347.0
2024-06-18 14:00:00,137.57,137.69,137.5,137.68,7391.0,136.8598,136.9792,136.7902,136.9692,7391.0
2024-06-18 14:10:00,137.66,137.68,137.59,137.63,3835.0,136.9493,136.9692,136.8797,136.9195,3835.0
2024-06-18 14:20:00,137.63,137.81,137.52,137.78,12839.0,136.9195,137.0986,136.8101,137.0687,12839.0
2024-06-18 14:30:00,137.76,137.78,137.58,137.59,16642.0,137.0488,137.0687,136.8697,136.8797,16642.0
2024-06-18 14:40:00,137.59,137.72,137.59,137.68,10043.0,136.8797,137.009,136.8797,136.9692,10043.0
2024-06-18 14:50:00,137.7,137.73,137.57,137.71,15949.0,136.9891,137.019,136.8598,136.9991,15949.0
2024-06-18 15:00:00,137.73,137.78,137.45,137.53,24475.0,137.019,137.0687,136.7404,136.82,24475.0
2024-06-18 15:10:00,137.54,137.71,137.54,137.7,11673.0,136.83,136.9991,136.83,136.9891,11673.0
2024-06-18 15:20:00,137.71,137.76,137.54,137.72,21545.0,136.9991,137.0488,136.83,137.009,21545.0
2024-06-18 15:30:00,137.71,137.88,137.7,137.73,28437.0,136.9991,137.1682,136.9891,137.019,28437.0
2024-06-18 15:40:00,137.73,137.91,137.73,137.85,25931.0,137.019,137.198,137.019,137.1384,25931.0
2024-06-18 15:50:00,137.84,138.22,137.81,138.16,146007.0,137.1284,137.5064,137.0986,137.4468,146007.0
2024-06-20 09:30:00,137.94,137.94,137.16,137.39,41302.0,137.2279,137.2279,136.4519,136.6807,41302.0
2024-06-20 09:40:00,137.38,137.6,137.04,137.1,17900.0,136.6708,136.8896,136.3325,136.3922,17900.0
2024-06-20 09:50:00,137.09,137.35,137.06,137.28,18847.0,136.3823,136.6409,136.3524,136.5713,18847.0
2024-06-20 10:00:00,137.28,137.7,137.14,137.69,22661.0,136.5713,136.9891,136.432,136.9792,22661.0
2024-06-20 10:10:00,137.75,138.38,137.59,138.22,33438.0,137.0389,137.6656,136.8797,137.5064,33438.0
2024-06-20 10:20:00,138.22,138.22,137.71,137.91,19248.0,137.5064,137.5064,136.9991,137.198,19248.0
2024-06-20 10:30:00,137.85,138.04,137.76,137.91,18038.0,137.1384,137.3274,137.0488,137.198,18038.0
2024-06-20 10:40:00,137.87,138.11,137.61,138.11,15637.0,137.1582,137.397,136.8996,137.397,15637.0
2024-06-20 10:50:00,138.15,138.34,138.02,138.22,13377.0,137.4368,137.6258,137.3075,137.5064,13377.0
2024-06-20 11:00:00,138.24,138.24,137.92,138.14,18619.0,137.5263,137.5263,137.208,137.4269,18619.0
2024-06-20 11:10:00,138.18,138.3,138.14,138.22,14852.0,137.4666,137.586,137.4269,137.5064,14852.0
2024-06-20 11:20:00,138.21,138.21,137.95,138.06,43215.0,137.4965,137.4965,137.2378,137.3473,43215.0
2024-06-20 11:30:00,138.04,138.15,137.96,138.0,13812.0,137.3274,137.4368,137.2478,137.2876,13812.0
2024-06-20 11:40:00,137.97,138.09,137.95,138.01,19560.0,137.2577,137.3771,137.2378,137.2975,19560.0
2024-06-20 11:50:00,137.97,138.06,137.65,137.89,25170.0,137.2577,137.3473,136.9394,137.1781,25170.0
2024-06-20 12:00:00,137.92,137.92,137.76,137.9,9452.0,137.208,137.208,137.0488,137.1881,9452.0
2024-06-20 12:10:00,137.89,137.97,137.84,137.84,7555.0,137.1781,137.2577,137.1284,137.1284,7555.0
2024-06-20 12:20:00,137.84,138.03,137.84,137.95,10013.0,137.1284,137.3174,137.1284,137.2378,10013.0
2024-06-20 12:30:00,137.95,138.19,137.82,137.99,12654.0,137.2378,137.4766,137.1085,137.2776,12654.0
2024-06-20 12:40:00,137.99,138.15,137.95,138.06,7070.0,137.2776,137.4368,137.2378,137.3473,7070.0
2024-06-20 12:50:00,138.06,138.4,138.06,138.34,35491.0,137.3473,137.6855,137.3473,137.6258,35491.0
2024-06-20 13:00:00,138.33,138.71,138.27,138.37,103468.0,137.6159,137.9939,137.5562,137.6557,103468.0
2024-06-20 13:10:00,138.38,138.58,138.37,138.47,16392.0,137.6656,137.8646,137.6557,137.7552,16392.0
2024-06-20 13:20:00,138.43,138.56,138.37,138.52,15307.0,137.7154,137.8447,137.6557,137.8049,15307.0
2024-06-20 13:30:00,138.53,138.63,138.36,138.41,15545.0,137.8148,137.9143,137.6457,137.6955,15545.0
2024-06-20 13:40:00,138.43,138.54,138.3,138.4,11948.0,137.7154,137.8248,137.586,137.6855,11948.0
2024-06-20 13:50:00,138.4,138.43,138.2,138.22,13543.0,137.6855,137.7154,137.4865,137.5064,13543.0
2024-06-20 14:00:00,138.25,138.26,138.04,138.23,13077.0,137.5363,137.5462,137.3274,137.5164,13077.0
2024-06-20 14:10:00,138.2,138.2,138.0,138.18,12431.0,137.4865,137.4865,137.2876,137.4666,12431.0
2024-06-20 14:20:00,138.17,138.17,137.93,137.94,11600.0,137.4567,137.4567,137.2179,137.2279,11600.0
2024-06-20 14:30:00,137.94,138.0,137.82,137.96,15202.0,137.2279,137.2876,137.1085,137.2478,15202.0
2024-06-20 14:40:00,137.94,137.98,137.71,137.72,15488.0,137.2279,137.2677,136.9991,137.009,15488.0
2024-06-20 14:50:00,137.72,137.92,137.7,137.91,49412.0,137.009,137.208,136.9891,137.198,49412.0
2024-06-20 15:00:00,137.94,138.01,137.87,138.0,22000.0,137.2279,137.2975,137.1582,137.2876,22000.0
2024-06-20 15:10:00,138.0,138.12,137.96,138.06,20075.0,137.2876,137.407,137.2478,137.3473,20075.0
2024-06-20 15:20:00,138.05,138.12,137.97,138.09,19123.0,137.3373,137.407,137.2577,137.3771,19123.0
2024-06-20 15:30:00,138.06,138.15,137.95,138.09,24312.0,137.3473,137.4368,137.2378,137.3771,24312.0
2024-06-20 15:40:00,138.09,138.15,137.95,138.02,27057.0,137.3771,137.4368,137.2378,137.3075,27057.0
2024-06-20 15:50:00,138.0,138.06,137.76,137.88,101885.0,137.2876,137.3473,137.0488,137.1682,101885.0
2024-06-21 09:30:00,138.04,138.48,137.73,138.13,404218.0,137.3274,137.7651,137.019,137.4169,404218.0
2024-06-21 09:40:00,138.05,138.22,137.62,138.2,18132.0,137.3373,137.5064,136.9095,137.4865,18132.0
2024-06-21 09:50:00,138.2,138.54,138.2,138.54,12974.0,137.4865,137.8248,137.4865,137.8248,12974.0
2024-06-21 10:00:00,138.5,138.67,138.29,138.36,21540.0,137.785,137.9541,137.5761,137.6457,21540.0
2024-06-21 10:10:00,138.44,138.51,138.3,138.37,10110.0,137.7253,137.7949,137.586,137.6557,10110.0
2024-06-21 10:20:00,138.29,138.29,138.06,138.06,6722.0,137.5761,137.5761,137.3473,137.3473,6722.0
2024-06-21 10:30:00,138.09,138.29,137.89,137.94,19769.0,137.3771,137.5761,137.1781,137.2279,19769.0
2024-06-21 10:40:00,137.86,137.95,137.72,137.78,8859.0,137.1483,137.2378,137.009,137.0687,8859.0
2024-06-21 10:50:00,137.78,137.88,137.51,137.54,11835.0,137.0687,137.1682,136.8001,136.83,11835.0
2024-06-21 11:00:00,137.55,137.73,137.53,137.68,12000.0,136.8399,137.019,136.82,136.9692,12000.0
2024-06-21 11:10:00,137.65,137.73,137.47,137.52,8720.0,136.9394,137.019,136.7603,136.8101,8720.0
2024-06-21 11:20:00,137.51,137.55,137.38,137.43,11004.0,136.8001,136.8399,136.6708,136.7205,11004.0
2024-06-21 11:30:00,137.43,137.43,137.24,137.28,14581.0,136.7205,136.7205,136.5315,136.5713,14581.0
2024-06-21 11:40:00,137.29,137.53,137.25,137.46,18749.0,136.5812,136.82,136.5415,136.7504,18749.0
2024-06-21 11:50:00,137.44,137.54,137.39,137.54,7503.0,136.7305,136.83,136.6807,136.83,7503.0
2024-06-21 12:00:00,137.56,137.57,137.35,137.41,6263.0,136.8498,136.8598,136.6409,136.7006,6263.0
2024-06-21 12:10:00,137.37,137.45,137.33,137.45,7447.0,136.6608,136.7404,136.621,136.7404,7447.0
2024-06-21 12:20:00,137.44,137.45,137.37,137.39,3296.0,136.7305,136.7404,136.6608,136.6807,3296.0
2024-06-21 12:30:00,137.38,137.58,137.38,137.58,18104.0,136.6708,136.8697,136.6708,136.8697,18104.0
2024-06-21 12:40:00,137.61,137.75,137.58,137.65,10164.0,136.8996,137.0389,136.8697,136.9394,10164.0
2024-06-21 12:50:00,137.65,137.92,137.64,137.87,32249.0,136.9394,137.208,136.9294,137.1582,32249.0
2024-06-21 13:00:00,137.88,138.02,137.84,137.94,7554.0,137.1682,137.3075,137.1284,137.2279,7554.0
2024-06-21 13:10:00,137.97,138.02,137.86,137.98,11205.0,137.2577,137.3075,137.1483,137.2677,11205.0
2024-06-21 13:20:00,137.97,138.21,137.84,138.19,16380.0,137.2577,137.4965,137.1284,137.4766,16380.0
2024-06-21 13:30:00,138.19,138.28,138.1,138.19,8836.0,137.4766,137.5661,137.3871,137.4766,8836.0
2024-06-21 13:40:00,138.18,138.2,138.02,138.02,7451.0,137.4666,137.4865,137.3075,137.3075,7451.0
2024-06-21 13:50:00,138.02,138.1,138.02,138.05,4792.0,137.3075,137.3871,137.3075,137.3373,4792.0
2024-06-21 14:00:00,138.05,138.21,138.02,138.17,11537.0,137.3373,137.4965,137.3075,137.4567,11537.0
2024-06-21 14:10:00,138.19,138.45,138.16,138.42,18814.0,137.4766,137.7353,137.4468,137.7054,18814.0
2024-06-21 14:20:00,138.46,138.51,138.37,138.51,12679.0,137.7452,137.7949,137.6557,137.7949,12679.0
2024-06-21 14:30:00,138.52,138.53,138.44,138.46,8685.0,137.8049,137.8148,137.7253,137.7452,8685.0
2024-06-21 14:40:00,138.45,138.55,138.42,138.42,18758.0,137.7353,137.8347,137.7054,137.7054,18758.0
2024-06-21 14:50:00,138.43,138.52,138.33,138.42,20557.0,137.7154,137.8049,137.6159,137.7054,20557.0
2024-06-21 15:00:00,138.41,138.63,138.41,138.5,12458.0,137.6955,137.9143,137.6955,137.785,12458.0
2024-06-21 15:10:00,138.5,138.56,138.46,138.51,12222.0,137.785,137.8447,137.7452,137.7949,12222.0
2024-06-21 15:20:00,138.52,138.63,138.38,138.5,24990.0,137.8049,137.9143,137.6656,137.785,24990.0
2024-06-21 15:30:00,138.5,138.75,138.46,138.46,23378.0,137.785,138.0337,137.7452,137.7452,23378.0
2024-06-21 15:40:00,138.48,138.68,138.46,138.46,28228.0,137.7651,137.9641,137.7452,137.7452,28228.0
2024-06-21 15:50:00,138.52,139.15,138.52,139.06,195110.0,137.8049,138.4316,137.8049,138.3421,195110.0
2024-06-24 09:30:00,139.5,140.72,139.29,140.43,103486.0,138.7798,139.9935,138.5709,139.705,103486.0
2024-06-24 09:40:00,140.4,141.38,140.24,140.9,46405.0,139.6752,140.6501,139.516,140.1726,46405.0
2024-06-24 09:50:00,140.88,141.02,140.53,140.94,37782.0,140.1527,140.292,139.8045,140.2124,37782.0
2024-06-24 10:00:00,140.9,141.4,140.85,141.34,19909.0,140.1726,140.67,140.1229,140.6103,19909.0
2024-06-24 10:10:00,141.3,141.45,141.1,141.1,40706.0,140.5705,140.7198,140.3716,140.3716,40706.0
2024-06-24 10:20:00,141.1,141.23,140.67,140.93,30937.0,140.3716,140.5009,139.9438,140.2025,30937.0
2024-06-24 10:30:00,140.96,141.41,140.92,141.41,32175.0,140.2323,140.68,140.1925,140.68,32175.0
2024-06-24 10:40:00,141.4,141.55,141.34,141.43,24137.0,140.67,140.8193,140.6103,140.6999,24137.0
2024-06-24 10:50:00,141.43,141.66,141.28,141.65,22158.0,140.6999,140.9287,140.5506,140.9187,22158.0
2024-06-24 11:00:00,141.67,141.67,141.44,141.56,37959.0,140.9386,140.9386,140.7098,140.8292,37959.0
2024-06-24 11:10:00,141.55,141.78,141.52,141.66,18187.0,140.8193,141.0481,140.7894,140.9287,18187.0
2024-06-24 11:20:00,141.64,141.69,141.15,141.32,16850.0,140.9088,140.9585,140.4213,140.5904,16850.0
2024-06-24 11:30:00,141.32,141.5,141.12,141.18,13921.0,140.5904,140.7695,140.3915,140.4512,13921.0
2024-06-24 11:40:00,141.1,141.52,141.1,141.47,12455.0,140.3716,140.7894,140.3716,140.7397,12455.0
2024-06-24 11:50:00,141.41,141.53,141.35,141.37,11491.0,140.68,140.7994,140.6203,140.6402,11491.0
2024-06-24 12:00:00,141.34,141.65,141.3,141.65,25423.0,140.6103,140.9187,140.5705,140.9187,25423.0
2024-06-24 12:10:00,141.71,141.82,141.63,141.78,17015.0,140.9784,141.0879,140.8988,141.0481,17015.0
2024-06-24 12:20:00,141.81,141.81,141.62,141.72,14215.0,141.0779,141.0779,140.8889,140.9884,14215.0
2024-06-24 12:30:00,141.71,141.74,141.62,141.63,9130.0,140.9784,141.0083,140.8889,140.8988,9130.0
2024-06-24 12:40:00,141.65,141.66,141.5,141.58,10030.0,140.9187,140.9287,140.7695,140.8491,10030.0
2024-06-24 12:50:00,141.58,141.64,141.46,141.54,9314.0,140.8491,140.9088,140.7297,140.8093,9314.0
2024-06-24 13:00:00,141.55,141.65,141.43,141.53,17785.0,140.8193,140.9187,140.6999,140.7994,17785.0
2024-06-24 13:10:00,141.55,141.55,141.32,141.39,9973.0,140.8193,140.8193,140.5904,140.6601,9973.0
2024-06-24 13:20:00,141.35,141.49,141.34,141.4,10007.0,140.6203,140.7596,140.6103,140.67,10007.0
2024-06-24 13:30:00,141.39,141.5,141.26,141.5,12656.0,140.6601,140.7695,140.5307,140.7695,12656.0
2024-06-24 13:40:00,141.46,141.48,141.36,141.45,8676.0,140.7297,140.7496,140.6302,140.7198,8676.0
2024-06-24 13:50:00,141.46,141.48,141.32,141.34,7769.0,140.7297,140.7496,140.5904,140.6103,7769.0
2024-06-24 14:00:00,141.35,141.45,141.34,141.39,10326.0,140.6203,140.7198,140.6103,140.6601,10326.0
2024-06-24 14:10:00,141.41,141.43,141.25,141.28,6345.0,140.68,140.6999,140.5208,140.5506,6345.0
2024-06-24 14:20:00,141.32,141.5,141.31,141.5,12620.0,140.5904,140.7695,140.5805,140.7695,12620.0
2024-06-24 14:30:00,141.51,141.59,141.47,141.56,9323.0,140.7795,140.859,140.7397,140.8292,9323.0
2024-06-24 14:40:00,141.6,141.65,141.48,141.49,10717.0,140.869,140.9187,140.7496,140.7596,10717.0
2024-06-24 14:50:00,141.49,141.7,141.49,141.57,15925.0,140.7596,140.9685,140.7596,140.8391,15925.0
2024-06-24 15:00:00,141.6,141.65,141.55,141.59,13518.0,140.869,140.9187,140.8193,140.859,13518.0
2024-06-24 15:10:00,141.55,141.59,141.43,141.43,16466.0,140.8193,140.859,140.6999,140.6999,16466.0
2024-06-24 15:20:00,141.43,141.43,141.28,141.32,21811.0,140.6999,140.6999,140.5506,140.5904,21811.0
2024-06-24 15:30:00,141.31,141.45,141.09,141.21,38352.0,140.5805,140.7198,140.3616,140.481,38352.0
2024-06-24 15:40:00,141.19,141.24,141.02,141.18,40608.0,140.4611,140.5109,140.292,140.4512,40608.0
2024-06-24 15:50:00,141.16,141.41,141.01,141.23,143675.0,140.4313,140.68,140.282,140.5009,143675.0
2024-06-25 09:30:00,141.01,141.25,140.81,141.08,35364.0,140.282,140.5208,140.0831,140.3517,35364.0
2024-06-25 09:40:00,141.01,141.21,140.75,140.79,6277.0,140.282,140.481,140.0234,140.0632,6277.0
2024-06-25 09:50:00,140.76,140.78,140.47,140.48,11631.0,140.0333,140.0532,139.7448,139.7548,11631.0
2024-06-25 10:00:00,140.53,140.67,140.46,140.55,15580.0,139.8045,139.9438,139.7349,139.8244,15580.0
2024-06-25 10:10:00,140.56,140.7,140.44,140.44,16328.0,139.8344,139.9736,139.715,139.715,16328.0
2024-06-25 10:20:00,140.44,140.64,140.29,140.31,16885.0,139.715,139.9139,139.5658,139.5857,16885.0
2024-06-25 10:30:00,140.28,140.61,140.21,140.58,22331.0,139.5558,139.8841,139.4862,139.8543,22331.0
2024-06-25 10:40:00,140.61,140.86,140.56,140.72,36240.0,139.8841,140.1328,139.8344,139.9935,36240.0
2024-06-25 10:50:00,140.71,141.0,140.56,140.56,26742.0,139.9836,140.2721,139.8344,139.8344,26742.0
2024-06-25 11:00:00,140.57,140.57,140.0,140.0,16101.0,139.8443,139.8443,139.2773,139.2773,16101.0
2024-06-25 11:10:00,139.96,140.22,139.95,140.1,16315.0,139.2375,139.4961,139.2275,139.3767,16315.0
2024-06-25 11:20:00,140.09,140.13,139.93,139.97,4314.0,139.3668,139.4066,139.2076,139.2474,4314.0
2024-06-25 11:30:00,139.97,140.02,139.83,139.84,6981.0,139.2474,139.2972,139.1081,139.1181,6981.0
2024-06-25 11:40:00,139.8,140.2,139.76,139.94,18345.0,139.0783,139.4762,139.0385,139.2176,18345.0
2024-06-25 11:50:00,139.96,140.13,139.86,139.98,14126.0,139.2375,139.4066,139.138,139.2574,14126.0
2024-06-25 12:00:00,139.92,140.0,139.84,139.94,13745.0,139.1977,139.2773,139.1181,139.2176,13745.0
2024-06-25 12:10:00,139.94,140.07,139.93,139.97,6437.0,139.2176,139.3469,139.2076,139.2474,6437.0
2024-06-25 12:20:00,139.97,139.98,139.86,139.86,4042.0,139.2474,139.2574,139.138,139.138,4042.0
2024-06-25 12:30:00,139.82,139.97,139.78,139.87,7601.0,139.0982,139.2474,139.0584,139.1479,7601.0
2024-06-25 12:40:00,139.87,139.87,139.56,139.66,8133.0,139.1479,139.1479,138.8395,138.939,8133.0
2024-06-25 12:50:00,139.68,139.71,139.61,139.69,3440.0,138.9589,138.9888,138.8893,138.9689,3440.0
2024-06-25 13:00:00,139.71,139.71,139.58,139.58,6312.0,138.9888,138.9888,138.8594,138.8594,6312.0
2024-06-25 13:10:00,139.62,139.62,139.48,139.54,6297.0,138.8992,138.8992,138.7599,138.8196,6297.0
2024-06-25 13:20:00,139.56,139.65,139.49,139.59,9410.0,138.8395,138.9291,138.7699,138.8694,9410.0
2024-06-25 13:30:00,139.6,139.62,139.49,139.5,7291.0,138.8793,138.8992,138.7699,138.7798,7291.0
2024-06-25 13:40:00,139.48,139.74,139.48,139.56,9801.0,138.7599,139.0186,138.7599,138.8395,9801.0
2024-06-25 13:50:00,139.57,139.72,139.57,139.59,3924.0,138.8495,138.9987,138.8495,138.8694,3924.0
2024-06-25 14:00:00,139.59,139.7,139.57,139.68,6353.0,138.8694,138.9788,138.8495,138.9589,6353.0
2024-06-25 14:10:00,139.69,139.79,139.67,139.74,7325.0,138.9689,139.0683,138.949,139.0186,7325.0
2024-06-25 14:20:00,139.75,139.76,139.66,139.75,6708.0,139.0285,139.0385,138.939,139.0285,6708.0
2024-06-25 14:30:00,139.78,139.79,139.68,139.7,7641.0,139.0584,139.0683,138.9589,138.9788,7641.0
2024-06-25 14:40:00,139.71,139.75,139.53,139.62,18968.0,138.9888,139.0285,138.8097,138.8992,18968.0
2024-06-25 14:50:00,139.63,139.92,139.63,139.86,21948.0,138.9092,139.1977,138.9092,139.138,21948.0
2024-06-25 15:00:00,139.85,140.03,139.84,140.02,9850.0,139.128,139.3071,139.1181,139.2972,9850.0
2024-06-25 15:10:00,140.0,140.14,139.97,140.12,9270.0,139.2773,139.4165,139.2474,139.3966,9270.0
2024-06-25 15:20:00,140.13,140.3,140.11,140.28,14600.0,139.4066,139.5757,139.3867,139.5558,14600.0
2024-06-25 15:30:00,140.26,140.53,140.25,140.49,19348.0,139.5359,139.8045,139.526,139.7647,19348.0
2024-06-25 15:40:00,140.49,140.57,140.41,140.52,30592.0,139.7647,139.8443,139.6851,139.7946,30592.0
2024-06-25 15:50:00,140.5,140.69,140.43,140.59,142386.0,139.7747,139.9637,139.705,139.8642,142386.0
2024-06-26 09:30:00,140.22,140.89,139.88,140.79,26654.0,139.4961,140.1627,139.1579,140.0632,26654.0
2024-06-26 09:40:00,140.75,140.81,140.4,140.5,12696.0,140.0234,140.0831,139.6752,139.7747,12696.0
2024-06-26 09:50:00,140.58,141.06,140.52,140.52,17683.0,139.8543,140.3318,139.7946,139.7946,17683.0
2024-06-26 10:00:00,140.47,140.5,140.06,140.06,8375.0,139.7448,139.7747,139.3369,139.3369,8375.0
2024-06-26 10:10:00,140.05,140.35,140.05,140.12,22133.0,139.327,139.6254,139.327,139.3966,22133.0
2024-06-26 10:20:00,140.07,140.27,139.99,140.06,17802.0,139.3469,139.5459,139.2673,139.3369,17802.0
2024-06-26 10:30:00,140.02,140.36,140.02,140.2,5321.0,139.2972,139.6354,139.2972,139.4762,5321.0
2024-06-26 10:40:00,140.25,140.25,139.96,140.21,9340.0,139.526,139.526,139.2375,139.4862,9340.0
2024-06-26 10:50:00,140.22,140.43,140.21,140.29,22500.0,139.4961,139.705,139.4862,139.5658,22500.0
2024-06-26 11:00:00,140.29,140.4,140.18,140.22,14574.0,139.5658,139.6752,139.4563,139.4961,14574.0
2024-06-26 11:10:00,140.19,140.27,140.12,140.25,23597.0,139.4663,139.5459,139.3966,139.526,23597.0
2024-06-26 11:20:00,140.25,140.44,140.21,140.21,11381.0,139.526,139.715,139.4862,139.4862,11381.0
2024-06-26 11:30:00,140.21,140.42,140.19,140.34,12330.0,139.4862,139.6951,139.4663,139.6155,12330.0
2024-06-26 11:40:00,140.37,140.45,140.33,140.4,12904.0,139.6453,139.7249,139.6055,139.6752,12904.0
2024-06-26 11:50:00,140.42,140.49,140.35,140.44,14495.0,139.6951,139.7647,139.6254,139.715,14495.0
2024-06-26 12:00:00,140.44,140.48,140.33,140.44,8403.0,139.715,139.7548,139.6055,139.715,8403.0
2024-06-26 12:10:00,140.43,140.49,140.34,140.45,23926.0,139.705,139.7647,139.6155,139.7249,23926.0
2024-06-26 12:20:00,140.44,140.49,140.36,140.37,6658.0,139.715,139.7647,139.6354,139.6453,6658.0
2024-06-26 12:30:00,140.32,140.47,140.32,140.37,7436.0,139.5956,139.7448,139.5956,139.6453,7436.0
2024-06-26 12:40:00,140.39,140.45,140.33,140.44,8677.0,139.6652,139.7249,139.6055,139.715,8677.0
2024-06-26 12:50:00,140.44,140.53,140.42,140.52,8397.0,139.715,139.8045,139.6951,139.7946,8397.0
2024-06-26 13:00:00,140.56,140.74,140.48,140.53,6997.0,139.8344,140.0134,139.7548,139.8045,6997.0
2024-06-26 13:10:00,140.51,140.53,140.44,140.46,7276.0,139.7846,139.8045,139.715,139.7349,7276.0
2024-06-26 13:20:00,140.44,140.46,140.34,140.34,5973.0,139.715,139.7349,139.6155,139.6155,5973.0
2024-06-26 13:30:00,140.38,140.5,140.38,140.46,9938.0,139.6553,139.7747,139.6553,139.7349,9938.0
2024-06-26 13:40:00,140.46,140.49,140.29,140.31,12158.0,139.7349,139.7647,139.5658,139.5857,12158.0
2024-06-26 13:50:00,140.31,140.46,140.31,140.46,12753.0,139.5857,139.7349,139.5857,139.7349,12753.0
2024-06-26 14:00:00,140.45,140.51,140.37,140.48,17379.0,139.7249,139.7846,139.6453,139.7548,17379.0
2024-06-26 14:10:00,140.48,140.54,140.46,140.54,13271.0,139.7548,139.8145,139.7349,139.8145,13271.0
2024-06-26 14:20:00,140.53,140.63,140.5,140.61,10938.0,139.8045,139.904,139.7747,139.8841,10938.0
2024-06-26 14:30:00,140.64,140.7,140.58,140.63,10041.0,139.9139,139.9736,139.8543,139.904,10041.0
2024-06-26 14:40:00,140.63,140.71,140.58,140.67,8850.0,139.904,139.9836,139.8543,139.9438,8850.0
2024-06-26 14:50:00,140.64,140.7,140.61,140.64,9055.0,139.9139,139.9736,139.8841,139.9139,9055.0
2024-06-26 15:00:00,140.65,140.76,140.63,140.69,11493.0,139.9239,140.0333,139.904,139.9637,11493.0
2024-06-26 15:10:00,140.7,140.7,140.52,140.54,18231.0,139.9736,139.9736,139.7946,139.8145,18231.0
2024-06-26 15:20:00,140.51,140.6,140.49,140.5,18374.0,139.7846,139.8742,139.7647,139.7747,18374.0
2024-06-26 15:30:00,140.49,140.61,140.44,140.56,33205.0,139.7647,139.8841,139.715,139.8344,33205.0
2024-06-26 15:40:00,140.56,140.58,140.5,140.54,25917.0,139.8344,139.8543,139.7747,139.8145,25917.0
2024-06-26 15:50:00,140.52,140.8,140.43,140.57,126698.0,139.7946,140.0731,139.705,139.8443,126698.0
2024-06-27 09:30:00,141.21,141.21,140.46,140.76,23087.0,140.481,140.481,139.7349,140.0333,23087.0
2024-06-27 09:40:00,140.75,141.03,140.74,140.96,9799.0,140.0234,140.3019,140.0134,140.2323,9799.0
2024-06-27 09:50:00,140.96,141.1,140.73,140.92,17335.0,140.2323,140.3716,140.0035,140.1925,17335.0
2024-06-27 10:00:00,140.93,140.94,140.54,140.54,6530.0,140.2025,140.2124,139.8145,139.8145,6530.0
2024-06-27 10:10:00,140.61,140.69,140.5,140.52,10252.0,139.8841,139.9637,139.7747,139.7946,10252.0
2024-06-27 10:20:00,140.48,140.74,140.48,140.72,14232.0,139.7548,140.0134,139.7548,139.9935,14232.0
2024-06-27 10:30:00,140.74,140.86,140.57,140.59,14854.0,140.0134,140.1328,139.8443,139.8642,14854.0
2024-06-27 10:40:00,140.58,140.58,140.34,140.4,11035.0,139.8543,139.8543,139.6155,139.6752,11035.0
2024-06-27 10:50:00,140.44,140.48,140.3,140.45,13485.0,139.715,139.7548,139.5757,139.7249,13485.0
2024-06-27 11:00:00,140.45,140.49,140.32,140.45,14064.0,139.7249,139.7647,139.5956,139.7249,14064.0
2024-06-27 11:10:00,140.51,140.58,140.38,140.38,10395.0,139.7846,139.8543,139.6553,139.6553,10395.0
2024-06-27 11:20:00,140.36,140.36,140.19,140.28,13836.0,139.6354,139.6354,139.4663,139.5558,13836.0
2024-06-27 11:30:00,140.3,140.38,140.28,140.38,14735.0,139.5757,139.6553,139.5558,139.6553,14735.0
2024-06-27 11:40:00,140.37,140.46,140.29,140.29,17714.0,139.6453,139.7349,139.5658,139.5658,17714.0
2024-06-27 11:50:00,140.29,140.62,140.29,140.49,13875.0,139.5658,139.8941,139.5658,139.7647,13875.0
2024-06-27 12:00:00,140.56,140.64,140.33,140.33,4845.0,139.8344,139.9139,139.6055,139.6055,4845.0
2024-06-27 12:10:00,140.36,140.42,140.29,140.42,6838.0,139.6354,139.6951,139.5658,139.6951,6838.0
2024-06-27 12:20:00,140.43,140.43,140.27,140.28,10122.0,139.705,139.705,139.5459,139.5558,10122.0
2024-06-27 12:30:00,140.28,140.4,140.2,140.21,10306.0,139.5558,139.6752,139.4762,139.4862,10306.0
2024-06-27 12:40:00,140.21,140.27,140.2,140.22,5302.0,139.4862,139.5459,139.4762,139.4961,5302.0
2024-06-27 12:50:00,140.23,140.26,140.21,140.24,4570.0,139.5061,139.5359,139.4862,139.516,4570.0
2024-06-27 13:00:00,140.22,140.3,140.15,140.16,11830.0,139.4961,139.5757,139.4265,139.4364,11830.0
2024-06-27 13:10:00,140.15,140.21,140.08,140.16,4488.0,139.4265,139.4862,139.3568,139.4364,4488.0
2024-06-27 13:20:00,140.13,140.19,140.07,140.14,6581.0,139.4066,139.4663,139.3469,139.4165,6581.0
2024-06-27 13:30:00,140.12,140.12,139.93,139.99,8670.0,139.3966,139.3966,139.2076,139.2673,8670.0
2024-06-27 13:40:00,140.0,140.04,139.93,139.96,5500.0,139.2773,139.317,139.2076,139.2375,5500.0
2024-06-27 13:50:00,139.94,139.95,139.82,139.93,14414.0,139.2176,139.2275,139.0982,139.2076,14414.0
2024-06-27 14:00:00,139.93,139.93,139.76,139.81,17407.0,139.2076,139.2076,139.0385,139.0882,17407.0
2024-06-27 14:10:00,139.83,139.83,139.63,139.75,7266.0,139.1081,139.1081,138.9092,139.0285,7266.0
2024-06-27 14:20:00,139.74,139.77,139.65,139.65,7347.0,139.0186,139.0484,138.9291,138.9291,7347.0
2024-06-27 14:30:00,139.65,139.73,139.64,139.7,9566.0,138.9291,139.0086,138.9191,138.9788,9566.0
2024-06-27 14:40:00,139.7,139.71,139.58,139.65,17712.0,138.9788,138.9888,138.8594,138.9291,17712.0
2024-06-27 14:50:00,139.65,139.71,139.57,139.58,10774.0,138.9291,138.9888,138.8495,138.8594,10774.0
2024-06-27 15:00:00,139.58,139.63,139.47,139.47,36025.0,138.8594,138.9092,138.75,138.75,36025.0
2024-06-27 15:10:00,139.46,139.55,139.43,139.5,19747.0,138.74,138.8296,138.7102,138.7798,19747.0
2024-06-27 15:20:00,139.5,139.51,139.3,139.31,35712.0,138.7798,138.7898,138.5809,138.5908,35712.0
2024-06-27 15:30:00,139.32,139.68,139.32,139.62,22945.0,138.6008,138.9589,138.6008,138.8992,22945.0
2024-06-27 15:40:00,139.64,139.8,139.52,139.53,17170.0,138.9191,139.0783,138.7997,138.8097,17170.0
2024-06-27 15:50:00,139.49,139.58,139.31,139.53,108854.0,138.7699,138.8594,138.5908,138.8097,108854.0
2024-06-28 09:30:00,139.9,140.27,139.64,140.14,49927.0,139.1778,139.5459,138.9191,139.4165,49927.0
2024-06-28 09:40:00,140.15,140.44,139.95,140.44,24382.0,139.4265,139.715,139.2275,139.715,24382.0
2024-06-28 09:50:00,140.47,140.5,140.1,140.12,12394.0,139.7448,139.7747,139.3767,139.3966,12394.0
2024-06-28 10:00:00,140.15,140.32,139.97,140.19,13936.0,139.4265,139.5956,139.2474,139.4663,13936.0
2024-06-28 10:10:00,140.16,140.44,140.12,140.34,10463.0,139.4364,139.715,139.3966,139.6155,10463.0
2024-06-28 10:20:00,140.3,140.44,140.29,140.35,17543.0,139.5757,139.715,139.5658,139.6254,17543.0
2024-06-28 10:30:00,140.36,140.42,140.2,140.2,13596.0,139.6354,139.6951,139.4762,139.4762,13596.0
2024-06-28 10:40:00,140.19,140.45,140.14,140.3,10326.0,139.4663,139.7249,139.4165,139.5757,10326.0
2024-06-28 10:50:00,140.34,140.37,140.04,140.2,17379.0,139.6155,139.6453,139.317,139.4762,17379.0
2024-06-28 11:00:00,140.19,140.19,139.89,139.9,22527.0,139.4663,139.4663,139.1678,139.1778,22527.0
2024-06-28 11:10:00,139.9,140.08,139.8,139.97,13624.0,139.1778,139.3568,139.0783,139.2474,13624.0
2024-06-28 11:20:00,139.97,140.0,139.83,139.95,11561.0,139.2474,139.2773,139.1081,139.2275,11561.0
2024-06-28 11:30:00,139.94,140.03,139.88,140.03,11763.0,139.2176,139.3071,139.1579,139.3071,11763.0
2024-06-28 11:40:00,140.04,140.06,139.85,139.85,7092.0,139.317,139.3369,139.128,139.128,7092.0
2024-06-28 11:50:00,139.83,140.04,139.83,139.88,11611.0,139.1081,139.317,139.1081,139.1579,11611.0
2024-06-28 12:00:00,139.82,139.84,139.7,139.7,6114.0,139.0982,139.1181,138.9788,138.9788,6114.0
2024-06-28 12:10:00,139.67,139.69,139.43,139.56,31422.0,138.949,138.9689,138.7102,138.8395,31422.0
2024-06-28 12:20:00,139.6,139.82,139.51,139.66,7749.0,138.8793,139.0982,138.7898,138.939,7749.0
2024-06-28 12:30:00,139.65,139.68,139.46,139.48,8179.0,138.9291,138.9589,138.74,138.7599,8179.0
2024-06-28 12:40:00,139.45,139.45,139.27,139.27,6942.0,138.7301,138.7301,138.551,138.551,6942.0
2024-06-28 12:50:00,139.28,139.43,139.27,139.37,7619.0,138.561,138.7102,138.551,138.6505,7619.0
2024-06-28 13:00:00,139.37,139.43,139.24,139.32,8892.0,138.6505,138.7102,138.5212,138.6008,8892.0
2024-06-28 13:10:00,139.32,139.33,139.26,139.3,8551.0,138.6008,138.6107,138.5411,138.5809,8551.0
2024-06-28 13:20:00,139.32,139.46,139.32,139.36,14421.0,138.6008,138.74,138.6008,138.6406,14421.0
2024-06-28 13:30:00,139.39,139.5,139.35,139.5,8442.0,138.6704,138.7798,138.6306,138.7798,8442.0
2024-06-28 13:40:00,139.48,139.54,139.44,139.54,11778.0,138.7599,138.8196,138.7201,138.8196,11778.0
2024-06-28 13:50:00,139.56,139.62,139.52,139.54,14216.0,138.8395,138.8992,138.7997,138.8196,14216.0
2024-06-28 14:00:00,139.56,139.56,139.43,139.46,14412.0,138.8395,138.8395,138.7102,138.74,14412.0
2024-06-28 14:10:00,139.48,139.54,139.39,139.41,10081.0,138.7599,138.8196,138.6704,138.6903,10081.0
2024-06-28 14:20:00,139.42,139.48,139.29,139.44,12642.0,138.7002,138.7599,138.5709,138.7201,12642.0
2024-06-28 14:30:00,139.45,139.51,139.23,139.24,18182.0,138.7301,138.7898,138.5112,138.5212,18182.0
2024-06-28 14:40:00,139.27,139.34,139.17,139.33,10034.0,138.551,138.6207,138.4515,138.6107,10034.0
2024-06-28 14:50:00,139.33,139.4,139.3,139.31,12348.0,138.6107,138.6804,138.5809,138.5908,12348.0
2024-06-28 15:00:00,139.28,139.29,139.08,139.09,16065.0,138.561,138.5709,138.362,138.372,16065.0
2024-06-28 15:10:00,139.06,139.28,139.03,139.15,74063.0,138.3421,138.561,138.3123,138.4316,74063.0
2024-06-28 15:20:00,139.13,139.36,139.1,139.36,27594.0,138.4117,138.6406,138.3819,138.6406,27594.0
2024-06-28 15:30:00,139.36,139.37,139.03,139.24,37875.0,138.6406,138.6505,138.3123,138.5212,37875.0
2024-06-28 15:40:00,139.26,139.44,139.2,139.22,27059.0,138.5411,138.7201,138.4814,138.5013,27059.0
2024-06-28 15:50:00,139.23,139.5,138.78,139.39,154986.0,138.5112,138.7798,138.0636,138.6704,154986.0
2024-07-01 09:30:00,139.71,139.71,138.88,139.18,41810.0,138.9888,138.9888,138.163,138.4615,41810.0
2024-07-01 09:40:00,139.23,139.43,139.08,139.19,23750.0,138.5112,138.7102,138.362,138.4714,23750.0
2024-07-01 09:50:00,139.13,139.29,138.82,138.82,13583.0,138.4117,138.5709,138.1033,138.1033,13583.0
2024-07-01 10:00:00,138.88,139.0,138.49,138.56,16588.0,138.163,138.2824,137.775,137.8447,16588.0
2024-07-01 10:10:00,138.54,138.54,138.08,138.19,10863.0,137.8248,137.8248,137.3672,137.4766,10863.0
2024-07-01 10:20:00,138.19,138.47,137.89,138.34,12287.0,137.4766,137.7552,137.1781,137.6258,12287.0
2024-07-01 10:30:00,138.32,138.49,138.21,138.23,8646.0,137.6059,137.775,137.4965,137.5164,8646.0
2024-07-01 10:40:00,138.27,138.27,137.95,137.99,9380.0,137.5562,137.5562,137.2378,137.2776,9380.0
2024-07-01 10:50:00,137.9,138.12,137.77,138.07,8351.0,137.1881,137.407,137.0588,137.3572,8351.0
2024-07-01 11:00:00,138.07,138.07,137.82,137.86,9258.0,137.3572,137.3572,137.1085,137.1483,9258.0
2024-07-01 11:10:00,137.86,137.9,137.59,137.59,6272.0,137.1483,137.1881,136.8797,136.8797,6272.0
2024-07-01 11:20:00,137.63,137.83,137.48,137.78,12182.0,136.9195,137.1185,136.7703,137.0687,12182.0
2024-07-01 11:30:00,137.75,137.87,137.64,137.77,10834.0,137.0389,137.1582,136.9294,137.0588,10834.0
2024-07-01 11:40:00,137.78,137.97,137.7,137.97,13498.0,137.0687,137.2577,136.9891,137.2577,13498.0
2024-07-01 11:50:00,137.98,138.12,137.98,137.99,9752.0,137.2677,137.407,137.2677,137.2776,9752.0
2024-07-01 12:00:00,138.03,138.03,137.73,137.93,5465.0,137.3174,137.3174,137.019,137.2179,5465.0
2024-07-01 12:10:00,137.9,137.99,137.84,137.84,5573.0,137.1881,137.2776,137.1284,137.1284,5573.0
2024-07-01 12:20:00,137.86,137.88,137.61,137.68,17022.0,137.1483,137.1682,136.8996,136.9692,17022.0
2024-07-01 12:30:00,137.69,137.75,137.57,137.58,14102.0,136.9792,137.0389,136.8598,136.8697,14102.0
2024-07-01 12:40:00,137.6,137.65,137.28,137.34,22744.0,136.8896,136.9394,136.5713,136.631,22744.0
2024-07-01 12:50:00,137.34,137.37,137.27,137.33,9320.0,136.631,136.6608,136.5613,136.621,9320.0
2024-07-01 13:00:00,137.36,137.36,137.15,137.18,13051.0,136.6509,136.6509,136.442,136.4718,13051.0
2024-07-01 13:10:00,137.17,137.33,137.16,137.31,22046.0,136.4619,136.621,136.4519,136.6011,22046.0
2024-07-01 13:20:00,137.33,137.59,137.27,137.37,18746.0,136.621,136.8797,136.5613,136.6608,18746.0
2024-07-01 13:30:00,137.34,137.8,137.34,137.8,9876.0,136.631,137.0886,136.631,137.0886,9876.0
2024-07-01 13:40:00,137.85,137.88,137.63,137.83,9351.0,137.1384,137.1682,136.9195,137.1185,9351.0
2024-07-01 13:50:00,137.88,137.88,137.55,137.55,5427.0,137.1682,137.1682,136.8399,136.8399,5427.0
2024-07-01 14:00:00,137.52,137.61,137.43,137.56,6417.0,136.8101,136.8996,136.7205,136.8498,6417.0
2024-07-01 14:10:00,137.55,137.66,137.55,137.62,5614.0,136.8399,136.9493,136.8399,136.9095,5614.0
2024-07-01 14:20:00,137.65,137.66,137.5,137.52,3743.0,136.9394,136.9493,136.7902,136.8101,3743.0
2024-07-01 14:30:00,137.47,137.54,137.44,137.5,7436.0,136.7603,136.83,136.7305,136.7902,7436.0
2024-07-01 14:40:00,137.51,137.52,137.37,137.45,9637.0,136.8001,136.8101,136.6608,136.7404,9637.0
2024-07-01 14:50:00,137.43,137.47,137.28,137.39,6112.0,136.7205,136.7603,136.5713,136.6807,6112.0
2024-07-01 15:00:00,137.39,137.42,137.25,137.29,10515.0,136.6807,136.7106,136.5415,136.5812,10515.0
2024-07-01 15:10:00,137.29,137.34,137.11,137.11,9647.0,136.5812,136.631,136.4022,136.4022,9647.0
2024-07-01 15:20:00,137.12,137.25,137.11,137.18,16884.0,136.4121,136.5415,136.4022,136.4718,16884.0
2024-07-01 15:30:00,137.19,137.34,137.17,137.31,15181.0,136.4818,136.631,136.4619,136.6011,15181.0
2024-07-01 15:40:00,137.31,137.46,137.25,137.46,16799.0,136.6011,136.7504,136.5415,136.7504,16799.0
2024-07-01 15:50:00,137.44,137.76,137.28,137.3,75901.0,136.7305,137.0488,136.5713,136.5912,75901.0
2024-07-02 09:30:00,137.89,138.2,137.47,138.0,33313.0,137.1781,137.4865,136.7603,137.2876,33313.0
2024-07-02 09:40:00,138.12,138.19,137.92,137.96,11486.0,137.407,137.4766,137.208,137.2478,11486.0
2024-07-02 09:50:00,137.99,137.99,137.77,137.8,23923.0,137.2776,137.2776,137.0588,137.0886,23923.0
2024-07-02 10:00:00,137.82,137.83,137.64,137.69,10392.0,137.1085,137.1185,136.9294,136.9792,10392.0
2024-07-02 10:10:00,137.69,137.69,137.49,137.56,10608.0,136.9792,136.9792,136.7802,136.8498,10608.0
2024-07-02 10:20:00,137.55,137.67,137.54,137.59,8809.0,136.8399,136.9593,136.83,136.8797,8809.0
2024-07-02 10:30:00,137.6,137.94,137.6,137.94,9121.0,136.8896,137.2279,136.8896,137.2279,9121.0
2024-07-02 10:40:00,137.92,138.23,137.92,138.03,7374.0,137.208,137.5164,137.208,137.3174,7374.0
2024-07-02 10:50:00,138.08,138.24,138.07,138.2,16731.0,137.3672,137.5263,137.3572,137.4865,16731.0
2024-07-02 11:00:00,138.23,138.23,137.79,137.79,12229.0,137.5164,137.5164,137.0787,137.0787,12229.0
2024-07-02 11:10:00,137.75,138.0,137.75,137.92,5560.0,137.0389,137.2876,137.0389,137.208,5560.0
2024-07-02 11:20:00,137.94,138.02,137.92,137.98,6950.0,137.2279,137.3075,137.208,137.2677,6950.0
2024-07-02 11:30:00,137.99,138.41,137.99,138.37,8779.0,137.2776,137.6955,137.2776,137.6557,8779.0
2024-07-02 11:40:00,138.39,138.42,138.27,138.28,6564.0,137.6756,137.7054,137.5562,137.5661,6564.0
2024-07-02 11:50:00,138.28,138.29,137.99,137.99,4882.0,137.5661,137.5761,137.2776,137.2776,4882.0
2024-07-02 12:00:00,138.0,138.12,138.0,138.12,7454.0,137.2876,137.407,137.2876,137.407,7454.0
2024-07-02 12:10:00,138.09,138.1,138.01,138.01,4961.0,137.3771,137.3871,137.2975,137.2975,4961.0
2024-07-02 12:20:00,137.99,138.2,137.99,138.2,3601.0,137.2776,137.4865,137.2776,137.4865,3601.0
2024-07-02 12:30:00,138.19,138.19,138.09,138.09,3628.0,137.4766,137.4766,137.3771,137.3771,3628.0
2024-07-02 12:40:00,138.14,138.17,138.07,138.07,3309.0,137.4269,137.4567,137.3572,137.3572,3309.0
2024-07-02 12:50:00,138.08,138.11,137.97,138.03,2987.0,137.3672,137.397,137.2577,137.3174,2987.0
2024-07-02 13:00:00,138.06,138.11,137.96,138.11,4677.0,137.3473,137.397,137.2478,137.397,4677.0
2024-07-02 13:10:00,138.14,138.16,137.97,138.11,6162.0,137.4269,137.4468,137.2577,137.397,6162.0
2024-07-02 13:20:00,138.05,138.14,138.04,138.05,4085.0,137.3373,137.4269,137.3274,137.3373,4085.0
2024-07-02 13:30:00,138.07,138.32,137.99,138.32,5180.0,137.3572,137.6059,137.2776,137.6059,5180.0
2024-07-02 13:40:00,138.34,138.36,138.22,138.24,5047.0,137.6258,137.6457,137.5064,137.5263,5047.0
2024-07-02 13:50:00,138.27,138.3,138.21,138.21,5625.0,137.5562,137.586,137.4965,137.4965,5625.0
2024-07-02 14:00:00,138.26,138.39,138.19,138.39,6140.0,137.5462,137.6756,137.4766,137.6756,6140.0
2024-07-02 14:10:00,138.42,138.54,138.39,138.48,5989.0,137.7054,137.8248,137.6756,137.7651,5989.0
2024-07-02 14:20:00,138.49,138.55,138.45,138.5,66148.0,137.775,137.8347,137.7353,137.785,66148.0
2024-07-02 14:30:00,138.49,138.6,138.47,138.52,9467.0,137.775,137.8845,137.7552,137.8049,9467.0
2024-07-02 14:40:00,138.54,138.62,138.51,138.55,14200.0,137.8248,137.9044,137.7949,137.8347,14200.0
2024-07-02 14:50:00,138.55,138.62,138.51,138.54,12313.0,137.8347,137.9044,137.7949,137.8248,12313.0
2024-07-02 15:00:00,138.54,138.6,138.52,138.54,16126.0,137.8248,137.8845,137.8049,137.8248,16126.0
2024-07-02 15:10:00,138.55,138.59,138.51,138.59,19273.0,137.8347,137.8745,137.7949,137.8745,19273.0
2024-07-02 15:20:00,138.58,138.65,138.54,138.59,9629.0,137.8646,137.9342,137.8248,137.8745,9629.0
2024-07-02 15:30:00,138.59,138.67,138.56,138.63,16425.0,137.8745,137.9541,137.8447,137.9143,16425.0
2024-07-02 15:40:00,138.63,138.7,138.58,138.59,28153.0,137.9143,137.984,137.8646,137.8745,28153.0
2024-07-02 15:50:00,138.59,138.94,138.43,138.91,130431.0,137.8745,138.2227,137.7154,138.1929,130431.0
2024-07-03 09:30:00,139.09,139.42,138.47,138.98,31935.0,138.372,138.7002,137.7552,138.2625,31935.0
2024-07-03 09:40:00,139.02,139.16,138.6,138.63,13555.0,138.3023,138.4416,137.8845,137.9143,13555.0
2024-07-03 09:50:00,138.67,138.76,138.4,138.6,11002.0,137.9541,138.0437,137.6855,137.8845,11002.0
2024-07-03 10:00:00,138.7,138.7,138.19,138.19,16711.0,137.984,137.984,137.4766,137.4766,16711.0
2024-07-03 10:10:00,138.21,138.57,138.18,138.43,10886.0,137.4965,137.8546,137.4666,137.7154,10886.0
2024-07-03 10:20:00,138.41,138.64,138.39,138.53,11631.0,137.6955,137.9243,137.6756,137.8148,11631.0
2024-07-03 10:30:00,138.45,138.48,138.13,138.48,16061.0,137.7353,137.7651,137.4169,137.7651,16061.0
2024-07-03 10:40:00,138.44,138.44,138.19,138.29,15054.0,137.7253,137.7253,137.4766,137.5761,15054.0
2024-07-03 10:50:00,138.37,138.51,138.13,138.27,9068.0,137.6557,137.7949,137.4169,137.5562,9068.0
2024-07-03 11:00:00,138.24,138.34,138.18,138.22,13920.0,137.5263,137.6258,137.4666,137.5064,13920.0
2024-07-03 11:10:00,138.22,138.26,138.13,138.24,10242.0,137.5064,137.5462,137.4169,137.5263,10242.0
2024-07-03 11:20:00,138.26,138.33,138.11,138.3,13065.0,137.5462,137.6159,137.397,137.586,13065.0
2024-07-03 11:30:00,138.3,138.52,138.29,138.52,14573.0,137.586,137.8049,137.5761,137.8049,14573.0
2024-07-03 11:40:00,138.52,138.64,138.46,138.46,13292.0,137.8049,137.9243,137.7452,137.7452,13292.0
2024-07-03 11:50:00,138.46,138.66,138.4,138.6,24130.0,137.7452,137.9442,137.6855,137.8845,24130.0
2024-07-03 12:00:00,138.58,138.64,138.39,138.47,9325.0,137.8646,137.9243,137.6756,137.7552,9325.0
2024-07-03 12:10:00,138.44,138.52,138.37,138.44,12289.0,137.7253,137.8049,137.6557,137.7253,12289.0
2024-07-03 12:20:00,138.43,138.47,138.24,138.28,10902.0,137.7154,137.7552,137.5263,137.5661,10902.0
2024-07-03 12:30:00,138.28,138.49,138.25,138.43,12880.0,137.5661,137.775,137.5363,137.7154,12880.0
2024-07-03 12:40:00,138.45,138.6,138.45,138.48,14612.0,137.7353,137.8845,137.7353,137.7651,14612.0
2024-07-03 12:50:00,138.5,138.74,138.5,138.67,63196.0,137.785,138.0238,137.785,137.9541,63196.0
2024-07-05 09:30:00,138.03,138.17,137.28,137.9,27664.0,137.3174,137.4567,136.5713,137.1881,27664.0
2024-07-05 09:40:00,137.91,138.29,137.63,138.16,11704.0,137.198,137.5761,136.9195,137.4468,11704.0
2024-07-05 09:50:00,138.27,138.32,137.78,138.1,10728.0,137.5562,137.6059,137.0687,137.3871,10728.0
2024-07-05 10:00:00,138.1,138.32,138.05,138.22,11708.0,137.3871,137.6059,137.3373,137.5064,11708.0
2024-07-05 10:10:00,138.16,138.44,138.12,138.32,9368.0,137.4468,137.7253,137.407,137.6059,9368.0
2024-07-05 10:20:00,138.29,138.31,138.1,138.15,4616.0,137.5761,137.596,137.3871,137.4368,4616.0
2024-07-05 10:30:00,138.07,138.27,138.05,138.05,8247.0,137.3572,137.5562,137.3373,137.3373,8247.0
2024-07-05 10:40:00,138.09,138.36,138.09,138.11,8794.0,137.3771,137.6457,137.3771,137.397,8794.0
2024-07-05 10:50:00,138.13,138.13,137.92,137.99,12218.0,137.4169,137.4169,137.208,137.2776,12218.0
2024-07-05 11:00:00,137.98,138.0,137.8,137.9,16141.0,137.2677,137.2876,137.0886,137.1881,16141.0
2024-07-05 11:10:00,137.93,138.04,137.91,137.93,17204.0,137.2179,137.3274,137.198,137.2179,17204.0
2024-07-05 11:20:00,137.94,137.94,137.72,137.8,11872.0,137.2279,137.2279,137.009,137.0886,11872.0
2024-07-05 11:30:00,137.8,137.97,137.78,137.91,9464.0,137.0886,137.2577,137.0687,137.198,9464.0
2024-07-05 11:40:00,137.91,138.14,137.89,138.14,13009.0,137.198,137.4269,137.1781,137.4269,13009.0
2024-07-05 11:50:00,138.14,138.14,137.92,137.95,5529.0,137.4269,137.4269,137.208,137.2378,5529.0
2024-07-05 12:00:00,137.97,138.07,137.87,138.0,11643.0,137.2577,137.3572,137.1582,137.2876,11643.0
2024-07-05 12:10:00,137.99,138.13,137.9,137.9,8216.0,137.2776,137.4169,137.1881,137.1881,8216.0
2024-07-05 12:20:00,137.91,137.96,137.86,137.94,6392.0,137.198,137.2478,137.1483,137.2279,6392.0
2024-07-05 12:30:00,137.95,138.01,137.9,137.9,5281.0,137.2378,137.2975,137.1881,137.1881,5281.0
2024-07-05 12:40:00,137.91,137.94,137.8,137.84,12553.0,137.198,137.2279,137.0886,137.1284,12553.0
2024-07-05 12:50:00,137.84,137.98,137.8,137.96,5080.0,137.1284,137.2677,137.0886,137.2478,5080.0
2024-07-05 13:00:00,137.97,137.99,137.78,137.85,8870.0,137.2577,137.2776,137.0687,137.1384,8870.0
2024-07-05 13:10:00,137.86,137.9,137.83,137.9,5484.0,137.1483,137.1881,137.1185,137.1881,5484.0
2024-07-05 13:20:00,137.9,138.0,137.89,137.97,3884.0,137.1881,137.2876,137.1781,137.2577,3884.0
2024-07-05 13:30:00,137.99,138.0,137.9,137.97,5201.0,137.2776,137.2876,137.1881,137.2577,5201.0
2024-07-05 13:40:00,137.94,138.1,137.87,138.1,6001.0,137.2279,137.3871,137.1582,137.3871,6001.0
2024-07-05 13:50:00,138.11,138.12,138.01,138.02,4419.0,137.397,137.407,137.2975,137.3075,4419.0
2024-07-05 14:00:00,138.04,138.16,138.04,138.05,6530.0,137.3274,137.4468,137.3274,137.3373,6530.0
2024-07-05 14:10:00,138.06,138.13,138.02,138.03,3787.0,137.3473,137.4169,137.3075,137.3174,3787.0
2024-07-05 14:20:00,138.01,138.07,137.93,137.96,5814.0,137.2975,137.3572,137.2179,137.2478,5814.0
2024-07-05 14:30:00,137.97,138.05,137.93,137.94,5780.0,137.2577,137.3373,137.2179,137.2279,5780.0
2024-07-05 14:40:00,137.94,138.03,137.86,137.88,10506.0,137.2279,137.3174,137.1483,137.1682,10506.0
2024-07-05 14:50:00,137.93,137.93,137.78,137.83,7333.0,137.2179,137.2179,137.0687,137.1185,7333.0
2024-07-05 15:00:00,137.83,137.87,137.8,137.86,7164.0,137.1185,137.1582,137.0886,137.1483,7164.0
2024-07-05 15:10:00,137.88,137.88,137.7,137.71,10626.0,137.1682,137.1682,136.9891,136.9991,10626.0
2024-07-05 15:20:00,137.72,137.73,137.64,137.7,13153.0,137.009,137.019,136.9294,136.9891,13153.0
2024-07-05 15:30:00,137.7,137.9,137.68,137.86,22107.0,136.9891,137.1881,136.9692,137.1483,22107.0
2024-07-05 15:40:00,137.85,137.97,137.74,137.9,24266.0,137.1384,137.2577,137.0289,137.1881,24266.0
2024-07-05 15:50:00,137.91,138.36,137.9,138.24,108244.0,137.198,137.6457,137.1881,137.5263,108244.0
2024-07-08 09:30:00,138.04,138.4,137.81,138.09,22015.0,137.3274,137.6855,137.0986,137.3771,22015.0
2024-07-08 09:40:00,138.09,138.09,137.72,137.75,12557.0,137.3771,137.3771,137.009,137.0389,12557.0
2024-07-08 09:50:00,137.73,137.8,137.56,137.69,21161.0,137.019,137.0886,136.8498,136.9792,21161.0
2024-07-08 10:00:00,137.65,137.77,137.47,137.47,24245.0,136.9394,137.0588,136.7603,136.7603,24245.0
2024-07-08 10:10:00,137.47,137.89,137.42,137.6,76568.0,136.7603,137.1781,136.7106,136.8896,76568.0
2024-07-08 10:20:00,137.63,137.63,137.19,137.35,11939.0,136.9195,136.9195,136.4818,136.6409,11939.0
2024-07-08 10:30:00,137.37,137.5,137.2,137.5,7031.0,136.6608,136.7902,136.4917,136.7902,7031.0
2024-07-08 10:40:00,137.46,137.51,137.31,137.44,10682.0,136.7504,136.8001,136.6011,136.7305,10682.0
2024-07-08 10:50:00,137.45,137.76,137.45,137.72,11782.0,136.7404,137.0488,136.7404,137.009,11782.0
2024-07-08 11:00:00,137.74,137.74,137.61,137.66,7746.0,137.0289,137.0289,136.8996,136.9493,7746.0
2024-07-08 11:10:00,137.7,138.0,137.7,137.83,8356.0,136.9891,137.2876,136.9891,137.1185,8356.0
2024-07-08 11:20:00,137.88,138.04,137.88,137.97,9430.0,137.1682,137.3274,137.1682,137.2577,9430.0
2024-07-08 11:30:00,137.97,138.09,137.9,138.06,8853.0,137.2577,137.3771,137.1881,137.3473,8853.0
2024-07-08 11:40:00,138.06,138.07,137.9,137.92,12859.0,137.3473,137.3572,137.1881,137.208,12859.0
2024-07-08 11:50:00,137.92,137.92,137.83,137.86,10938.0,137.208,137.208,137.1185,137.1483,10938.0
2024-07-08 12:00:00,137.84,138.28,137.8,138.19,22594.0,137.1284,137.5661,137.0886,137.4766,22594.0
2024-07-08 12:10:00,138.17,138.26,138.12,138.15,4575.0,137.4567,137.5462,137.407,137.4368,4575.0
2024-07-08 12:20:00,138.19,138.25,138.12,138.25,5253.0,137.4766,137.5363,137.407,137.5363,5253.0
2024-07-08 12:30:00,138.25,138.34,138.21,138.3,5322.0,137.5363,137.6258,137.4965,137.586,5322.0
2024-07-08 12:40:00,138.34,138.79,138.32,138.78,17009.0,137.6258,138.0735,137.6059,138.0636,17009.0
2024-07-08 12:50:00,138.81,138.86,138.72,138.79,5199.0,138.0934,138.1431,138.0039,138.0735,5199.0
2024-07-08 13:00:00,138.82,138.94,138.79,138.9,7193.0,138.1033,138.2227,138.0735,138.1829,7193.0
2024-07-08 13:10:00,138.91,138.97,138.87,138.91,3518.0,138.1929,138.2526,138.1531,138.1929,3518.0
2024-07-08 13:20:00,138.92,138.93,138.75,138.91,9157.0,138.2028,138.2128,138.0337,138.1929,9157.0
2024-07-08 13:30:00,138.94,139.08,138.93,138.95,14842.0,138.2227,138.362,138.2128,138.2327,14842.0
2024-07-08 13:40:00,138.97,139.02,138.91,138.93,7872.0,138.2526,138.3023,138.1929,138.2128,7872.0
2024-07-08 13:50:00,138.93,138.95,138.72,138.75,7408.0,138.2128,138.2327,138.0039,138.0337,7408.0
2024-07-08 14:00:00,138.74,138.94,138.7,138.92,19899.0,138.0238,138.2227,137.984,138.2028,19899.0
2024-07-08 14:10:00,138.92,139.06,138.92,139.04,8092.0,138.2028,138.3421,138.2028,138.3222,8092.0
2024-07-08 14:20:00,139.02,139.13,138.99,139.12,12295.0,138.3023,138.4117,138.2725,138.4018,12295.0
2024-07-08 14:30:00,139.13,139.16,138.97,139.15,23362.0,138.4117,138.4416,138.2526,138.4316,23362.0
2024-07-08 14:40:00,139.15,139.26,139.1,139.26,33104.0,138.4316,138.5411,138.3819,138.5411,33104.0
2024-07-08 14:50:00,139.26,139.38,139.23,139.33,13071.0,138.5411,138.6605,138.5112,138.6107,13071.0
2024-07-08 15:00:00,139.32,139.33,139.26,139.3,8851.0,138.6008,138.6107,138.5411,138.5809,8851.0
2024-07-08 15:10:00,139.3,139.35,139.16,139.17,8448.0,138.5809,138.6306,138.4416,138.4515,8448.0
2024-07-08 15:20:00,139.16,139.33,139.09,139.29,24402.0,138.4416,138.6107,138.372,138.5709,24402.0
2024-07-08 15:30:00,139.27,139.44,139.25,139.43,24626.0,138.551,138.7201,138.5311,138.7102,24626.0
2024-07-08 15:40:00,139.43,139.67,139.43,139.59,102982.0,138.7102,138.949,138.7102,138.8694,102982.0
2024-07-08 15:50:00,139.58,139.71,139.44,139.67,116783.0,138.8594,138.9888,138.7201,138.949,116783.0
2024-07-09 09:30:00,139.81,139.87,139.26,139.3,29132.0,139.0882,139.1479,138.5411,138.5809,29132.0
2024-07-09 09:40:00,139.23,139.39,138.82,138.82,29678.0,138.5112,138.6704,138.1033,138.1033,29678.0
2024-07-09 09:50:00,138.84,139.14,138.82,138.94,10991.0,138.1232,138.4217,138.1033,138.2227,10991.0
2024-07-09 10:00:00,138.84,139.12,138.84,139.09,9636.0,138.1232,138.4018,138.1232,138.372,9636.0
2024-07-09 10:10:00,139.07,139.28,139.02,139.09,31028.0,138.3521,138.561,138.3023,138.372,31028.0
2024-07-09 10:20:00,139.16,139.97,139.14,139.93,73438.0,138.4416,139.2474,138.4217,139.2076,73438.0
2024-07-09 10:30:00,139.88,140.27,139.78,140.27,20835.0,139.1579,139.5459,139.0584,139.5459,20835.0
2024-07-09 10:40:00,140.24,140.25,139.96,140.06,20948.0,139.516,139.526,139.2375,139.3369,20948.0
2024-07-09 10:50:00,140.02,140.17,139.9,140.01,23638.0,139.2972,139.4464,139.1778,139.2872,23638.0
2024-07-09 11:00:00,139.97,140.12,139.63,139.69,15628.0,139.2474,139.3966,138.9092,138.9689,15628.0
2024-07-09 11:10:00,139.65,139.82,139.64,139.79,13348.0,138.9291,139.0982,138.9191,139.0683,13348.0
2024-07-09 11:20:00,139.77,139.78,139.48,139.58,11982.0,139.0484,139.0584,138.7599,138.8594,11982.0
2024-07-09 11:30:00,139.56,139.56,139.24,139.26,21415.0,138.8395,138.8395,138.5212,138.5411,21415.0
2024-07-09 11:40:00,139.26,139.28,139.07,139.19,19782.0,138.5411,138.561,138.3521,138.4714,19782.0
2024-07-09 11:50:00,139.24,139.25,139.03,139.12,16727.0,138.5212,138.5311,138.3123,138.4018,16727.0
2024-07-09 12:00:00,139.1,139.22,139.02,139.08,10678.0,138.3819,138.5013,138.3023,138.362,10678.0
2024-07-09 12:10:00,139.05,139.19,139.05,139.19,5875.0,138.3322,138.4714,138.3322,138.4714,5875.0
2024-07-09 12:20:00,139.19,139.22,139.1,139.22,10478.0,138.4714,138.5013,138.3819,138.5013,10478.0
2024-07-09 12:30:00,139.25,139.78,139.25,139.73,45175.0,138.5311,139.0584,138.5311,139.0086,45175.0
2024-07-09 12:40:00,139.71,140.09,139.68,140.01,28098.0,138.9888,139.3668,138.9589,139.2872,28098.0
2024-07-09 12:50:00,140.0,140.0,139.77,139.88,11689.0,139.2773,139.2773,139.0484,139.1579,11689.0
2024-07-09 13:00:00,139.87,139.98,139.87,139.91,9101.0,139.1479,139.2574,139.1479,139.1877,9101.0
2024-07-09 13:10:00,139.94,140.16,139.93,140.09,10003.0,139.2176,139.4364,139.2076,139.3668,10003.0
2024-07-09 13:20:00,140.06,140.09,139.95,140.06,11076.0,139.3369,139.3668,139.2275,139.3369,11076.0
2024-07-09 13:30:00,140.06,140.2,139.95,140.13,15409.0,139.3369,139.4762,139.2275,139.4066,15409.0
2024-07-09 13:40:00,140.11,140.44,139.98,140.43,27296.0,139.3867,139.715,139.2574,139.705,27296.0
2024-07-09 13:50:00,140.42,140.72,140.41,140.72,9645.0,139.6951,139.9935,139.6851,139.9935,9645.0
2024-07-09 14:00:00,140.73,140.81,140.69,140.75,9371.0,140.0035,140.0831,139.9637,140.0234,9371.0
2024-07-09 14:10:00,140.73,140.9,140.63,140.88,53036.0,140.0035,140.1726,139.904,140.1527,53036.0
2024-07-09 14:20:00,140.88,140.94,140.79,140.81,34996.0,140.1527,140.2124,140.0632,140.0831,34996.0
2024-07-09 14:30:00,140.83,141.31,140.82,141.19,30342.0,140.103,140.5805,140.093,140.4611,30342.0
2024-07-09 14:40:00,141.19,141.37,141.17,141.34,26767.0,140.4611,140.6402,140.4412,140.6103,26767.0
2024-07-09 14:50:00,141.37,141.54,141.34,141.54,23041.0,140.6402,140.8093,140.6103,140.8093,23041.0
2024-07-09 15:00:00,141.55,141.7,141.52,141.64,21886.0,140.8193,140.9685,140.7894,140.9088,21886.0
2024-07-09 15:10:00,141.63,141.69,141.57,141.62,36770.0,140.8988,140.9585,140.8391,140.8889,36770.0
2024-07-09 15:20:00,141.61,141.66,141.49,141.6,22716.0,140.8789,140.9287,140.7596,140.869,22716.0
2024-07-09 15:30:00,141.6,141.83,141.52,141.62,38174.0,140.869,141.0978,140.7894,140.8889,38174.0
2024-07-09 15:40:00,141.61,141.65,140.95,141.02,31898.0,140.8789,140.9187,140.2223,140.292,31898.0
2024-07-09 15:50:00,141.01,141.01,140.45,140.57,171081.0,140.282,140.282,139.7249,139.8443,171081.0
2024-07-10 09:30:00,141.01,141.5,140.8,141.03,36023.0,140.282,140.7695,140.0731,140.3019,36023.0
2024-07-10 09:40:00,140.92,140.93,140.48,140.79,12635.0,140.1925,140.2025,139.7548,140.0632,12635.0
2024-07-10 09:50:00,140.81,140.87,140.37,140.66,14258.0,140.0831,140.1428,139.6453,139.9338,14258.0
2024-07-10 10:00:00,140.63,141.81,140.55,141.75,47937.0,139.904,141.0779,139.8244,141.0182,47937.0
2024-07-10 10:10:00,141.81,142.88,141.72,142.64,94111.0,141.0779,142.1424,140.9884,141.9036,94111.0
2024-07-10 10:20:00,142.68,143.09,142.65,142.94,78964.0,141.9434,142.3513,141.9136,142.2021,78964.0
2024-07-10 10:30:00,142.94,143.13,142.75,143.06,69064.0,142.2021,142.3911,142.0131,142.3215,69064.0
2024-07-10 10:40:00,143.02,143.1,142.7,142.92,34573.0,142.2817,142.3612,141.9633,142.1822,34573.0
2024-07-10 10:50:00,142.9,142.96,142.25,142.51,25102.0,142.1623,142.222,141.5156,141.7743,25102.0
2024-07-10 11:00:00,142.52,142.56,142.09,142.1,19560.0,141.7842,141.824,141.3565,141.3664,19560.0
2024-07-10 11:10:00,142.13,142.4,142.08,142.22,21712.0,141.3963,141.6649,141.3465,141.4858,21712.0
2024-07-10 11:20:00,142.19,142.28,142.04,142.17,23113.0,141.4559,141.5455,141.3067,141.4361,23113.0
2024-07-10 11:30:00,142.18,142.24,141.94,142.03,24180.0,141.446,141.5057,141.2072,141.2968,24180.0
2024-07-10 11:40:00,142.03,142.12,141.94,141.99,20412.0,141.2968,141.3863,141.2072,141.257,20412.0
2024-07-10 11:50:00,142.0,142.31,141.99,142.28,25584.0,141.2669,141.5753,141.257,141.5455,25584.0
2024-07-10 12:00:00,142.3,142.5,142.21,142.4,23117.0,141.5654,141.7643,141.4758,141.6649,23117.0
2024-07-10 12:10:00,142.43,142.89,142.43,142.82,48476.0,141.6947,142.1523,141.6947,142.0827,48476.0
2024-07-10 12:20:00,142.82,143.13,142.77,142.89,41237.0,142.0827,142.3911,142.033,142.1523,41237.0
2024-07-10 12:30:00,142.85,143.01,142.68,142.99,18139.0,142.1125,142.2717,141.9434,142.2518,18139.0
2024-07-10 12:40:00,142.94,143.04,142.86,143.04,23233.0,142.2021,142.3016,142.1225,142.3016,23233.0
2024-07-10 12:50:00,143.02,143.3,142.97,143.23,22235.0,142.2817,142.5602,142.2319,142.4906,22235.0
2024-07-10 13:00:00,143.25,143.3,143.2,143.26,14778.0,142.5105,142.5602,142.4607,142.5204,14778.0
2024-07-10 13:10:00,143.27,143.43,143.23,143.42,13237.0,142.5304,142.6895,142.4906,142.6796,13237.0
2024-07-10 13:20:00,143.43,143.49,143.3,143.31,16418.0,142.6895,142.7492,142.5602,142.5702,16418.0
2024-07-10 13:30:00,143.3,143.43,143.26,143.28,12253.0,142.5602,142.6895,142.5204,142.5403,12253.0
2024-07-10 13:40:00,143.3,143.5,143.27,143.42,19401.0,142.5602,142.7592,142.5304,142.6796,19401.0
2024-07-10 13:50:00,143.41,143.55,143.35,143.5,22836.0,142.6696,142.8089,142.61,142.7592,22836.0
2024-07-10 14:00:00,143.48,143.74,143.47,143.69,48018.0,142.7393,142.9979,142.7293,142.9482,48018.0
2024-07-10 14:10:00,143.69,143.88,143.57,143.58,34422.0,142.9482,143.1372,142.8288,142.8388,34422.0
2024-07-10 14:20:00,143.58,143.62,143.46,143.6,55297.0,142.8388,142.8786,142.7194,142.8587,55297.0
2024-07-10 14:30:00,143.61,143.75,143.49,143.5,36417.0,142.8686,143.0079,142.7492,142.7592,36417.0
2024-07-10 14:40:00,143.52,143.52,143.09,143.28,37735.0,142.7791,142.7791,142.3513,142.5403,37735.0
2024-07-10 14:50:00,143.28,143.29,143.15,143.29,18987.0,142.5403,142.5503,142.411,142.5503,18987.0
2024-07-10 15:00:00,143.28,143.73,143.19,143.73,31872.0,142.5403,142.988,142.4508,142.988,31872.0
2024-07-10 15:10:00,143.71,143.94,143.69,143.79,33852.0,142.9681,143.1969,142.9482,143.0477,33852.0
2024-07-10 15:20:00,143.78,143.8,143.54,143.64,22740.0,143.0377,143.0576,142.799,142.8985,22740.0
2024-07-10 15:30:00,143.63,143.99,143.63,143.8,48590.0,142.8885,143.2467,142.8885,143.0576,48590.0
2024-07-10 15:40:00,143.82,144.13,143.77,144.11,68850.0,143.0775,143.3859,143.0278,143.366,68850.0
2024-07-10 15:50:00,144.12,144.4,144.08,144.08,239821.0,143.376,143.6545,143.3362,143.3362,239821.0
2024-07-11 09:30:00,144.17,145.53,143.74,145.4,65168.0,143.4257,144.7787,142.9979,144.6494,65168.0
2024-07-11 09:40:00,145.48,146.48,145.44,145.76,49554.0,144.729,145.7238,144.6892,145.0075,49554.0
2024-07-11 09:50:00,145.84,146.34,145.8,146.16,29608.0,145.0871,145.5845,145.0473,145.4055,29608.0
2024-07-11 10:00:00,146.09,146.7,146.07,146.34,34975.0,145.3358,145.9427,145.3159,145.5845,34975.0
2024-07-11 10:10:00,146.3,146.68,146.1,146.6,49950.0,145.5447,145.9228,145.3458,145.8432,49950.0
2024-07-11 10:20:00,146.56,146.6,145.98,146.04,58569.0,145.8034,145.8432,145.2264,145.2861,58569.0
2024-07-11 10:30:00,146.03,146.2,145.79,145.96,34010.0,145.2761,145.4452,145.0374,145.2065,34010.0
2024-07-11 10:40:00,146.01,146.11,145.58,145.65,12664.0,145.2562,145.3557,144.8284,144.8981,12664.0
2024-07-11 10:50:00,145.6,145.95,145.41,145.41,16068.0,144.8483,145.1965,144.6593,144.6593,16068.0
2024-07-11 11:00:00,145.44,145.44,144.54,144.69,31515.0,144.6892,144.6892,143.7938,143.943,31515.0
2024-07-11 11:10:00,144.71,145.19,144.67,145.17,20403.0,143.9629,144.4405,143.9231,144.4206,20403.0
2024-07-11 11:20:00,145.12,145.75,145.08,145.75,49970.0,144.3708,144.9976,144.331,144.9976,49970.0
2024-07-11 11:30:00,145.78,146.15,145.69,146.02,31632.0,145.0274,145.3955,144.9379,145.2662,31632.0
2024-07-11 11:40:00,146.09,146.26,145.93,146.09,19116.0,145.3358,145.5049,145.1766,145.3358,19116.0
2024-07-11 11:50:00,146.03,146.13,145.82,145.97,34282.0,145.2761,145.3756,145.0672,145.2164,34282.0
2024-07-11 12:00:00,145.93,146.53,145.77,146.09,57953.0,145.1766,145.7735,145.0175,145.3358,57953.0
2024-07-11 12:10:00,146.09,146.66,145.84,145.94,69518.0,145.3358,145.9029,145.0871,145.1866,69518.0
2024-07-11 12:20:00,145.94,146.05,145.81,145.97,19090.0,145.1866,145.296,145.0573,145.2164,19090.0
2024-07-11 12:30:00,145.89,146.03,145.8,145.85,20635.0,145.1368,145.2761,145.0473,145.0971,20635.0
2024-07-11 12:40:00,145.86,146.0,145.79,145.79,17022.0,145.107,145.2463,145.0374,145.0374,17022.0
2024-07-11 12:50:00,145.81,146.07,145.75,145.95,18626.0,145.0573,145.3159,144.9976,145.1965,18626.0
2024-07-11 13:00:00,145.95,146.07,145.84,145.93,12319.0,145.1965,145.3159,145.0871,145.1766,12319.0
2024-07-11 13:10:00,145.9,145.92,145.71,145.81,28907.0,145.1468,145.1667,144.9578,145.0573,28907.0
2024-07-11 13:20:00,145.79,145.97,145.66,145.7,21992.0,145.0374,145.2164,144.908,144.9478,21992.0
2024-07-11 13:30:00,145.68,145.7,145.43,145.52,17127.0,144.9279,144.9478,144.6792,144.7688,17127.0
2024-07-11 13:40:00,145.52,145.69,145.45,145.5,14314.0,144.7688,144.9379,144.6991,144.7489,14314.0
2024-07-11 13:50:00,145.52,145.75,145.45,145.75,15239.0,144.7688,144.9976,144.6991,144.9976,15239.0
2024-07-11 14:00:00,145.73,146.07,145.73,145.83,23236.0,144.9777,145.3159,144.9777,145.0772,23236.0
2024-07-11 14:10:00,145.84,145.84,145.52,145.55,6568.0,145.0871,145.0871,144.7688,144.7986,6568.0
2024-07-11 14:20:00,145.51,145.59,145.3,145.38,19531.0,144.7588,144.8384,144.5499,144.6295,19531.0
2024-07-11 14:30:00,145.38,145.45,145.25,145.31,18657.0,144.6295,144.6991,144.5002,144.5598,18657.0
2024-07-11 14:40:00,145.31,145.52,145.26,145.52,12442.0,144.5598,144.7688,144.5101,144.7688,12442.0
2024-07-11 14:50:00,145.45,145.55,145.31,145.42,18057.0,144.6991,144.7986,144.5598,144.6693,18057.0
2024-07-11 15:00:00,145.4,145.42,145.07,145.21,24531.0,144.6494,144.6693,144.3211,144.4604,24531.0
2024-07-11 15:10:00,145.19,145.25,145.02,145.2,21967.0,144.4405,144.5002,144.2713,144.4504,21967.0
2024-07-11 15:20:00,145.19,145.32,145.17,145.22,20989.0,144.4405,144.5698,144.4206,144.4703,20989.0
2024-07-11 15:30:00,145.23,145.32,145.07,145.07,28029.0,144.4803,144.5698,144.3211,144.3211,28029.0
2024-07-11 15:40:00,145.12,145.14,144.78,145.05,48462.0,144.3708,144.3907,144.0326,144.3012,48462.0
2024-07-11 15:50:00,145.07,145.39,145.04,145.3,188187.0,144.3211,144.6394,144.2912,144.5499,188187.0
2024-07-12 09:30:00,145.9,146.73,145.45,146.7,45359.0,145.1468,145.9725,144.6991,145.9427,45359.0
2024-07-12 09:40:00,146.74,146.94,146.56,146.65,27173.0,145.9825,146.1814,145.8034,145.8929,27173.0
2024-07-12 09:50:00,146.63,146.83,146.52,146.71,29830.0,145.873,146.072,145.7636,145.9526,29830.0
2024-07-12 10:00:00,146.72,147.41,146.72,147.39,32724.0,145.9626,146.649,145.9626,146.6291,32724.0
2024-07-12 10:10:00,147.39,147.39,146.63,146.68,50855.0,146.6291,146.6291,145.873,145.9228,50855.0
2024-07-12 10:20:00,146.67,146.73,146.23,146.44,30360.0,145.9128,145.9725,145.4751,145.684,30360.0
2024-07-12 10:30:00,146.41,146.43,146.03,146.06,16173.0,145.6542,145.6741,145.2761,145.306,16173.0
2024-07-12 10:40:00,146.02,146.07,145.78,146.06,26138.0,145.2662,145.3159,145.0274,145.306,26138.0
2024-07-12 10:50:00,146.06,146.72,146.06,146.54,43369.0,145.306,145.9626,145.306,145.7835,43369.0
2024-07-12 11:00:00,146.56,146.85,146.43,146.61,53530.0,145.8034,146.0919,145.6741,145.8531,53530.0
2024-07-12 11:10:00,146.62,146.62,146.14,146.14,24506.0,145.8631,145.8631,145.3856,145.3856,24506.0
2024-07-12 11:20:00,146.15,146.21,146.08,146.12,17231.0,145.3955,145.4552,145.3259,145.3657,17231.0
2024-07-12 11:30:00,146.08,146.1,145.59,145.7,15338.0,145.3259,145.3458,144.8384,144.9478,15338.0
2024-07-12 11:40:00,145.68,145.83,145.55,145.7,16841.0,144.9279,145.0772,144.7986,144.9478,16841.0
2024-07-12 11:50:00,145.72,145.76,145.54,145.54,14559.0,144.9677,145.0075,144.7887,144.7887,14559.0
2024-07-12 12:00:00,145.49,145.73,145.49,145.73,28987.0,144.7389,144.9777,144.7389,144.9777,28987.0
2024-07-12 12:10:00,145.75,145.75,145.38,145.4,13366.0,144.9976,144.9976,144.6295,144.6494,13366.0
2024-07-12 12:20:00,145.37,145.38,145.09,145.1,13500.0,144.6195,144.6295,144.341,144.3509,13500.0
2024-07-12 12:30:00,145.07,145.08,144.82,144.97,10951.0,144.3211,144.331,144.0724,144.2216,10951.0
2024-07-12 12:40:00,145.01,145.31,144.98,145.12,9981.0,144.2614,144.5598,144.2315,144.3708,9981.0
2024-07-12 12:50:00,145.12,145.26,145.11,145.24,6230.0,144.3708,144.5101,144.3609,144.4902,6230.0
2024-07-12 13:00:00,145.22,145.31,145.11,145.13,7496.0,144.4703,144.5598,144.3609,144.3808,7496.0
2024-07-12 13:10:00,145.14,145.53,145.14,145.42,14175.0,144.3907,144.7787,144.3907,144.6693,14175.0
2024-07-12 13:20:00,145.45,145.63,145.45,145.63,6052.0,144.6991,144.8782,144.6991,144.8782,6052.0
2024-07-12 13:30:00,145.58,145.73,145.54,145.67,9634.0,144.8284,144.9777,144.7887,144.918,9634.0
2024-07-12 13:40:00,145.72,146.01,145.63,146.01,22990.0,144.9677,145.2562,144.8782,145.2562,22990.0
2024-07-12 13:50:00,145.98,146.29,145.97,146.1,10032.0,145.2264,145.5348,145.2164,145.3458,10032.0
2024-07-12 14:00:00,146.1,146.35,146.03,146.1,52982.0,145.3458,145.5945,145.2761,145.3458,52982.0
2024-07-12 14:10:00,146.07,146.07,145.7,145.78,7968.0,145.3159,145.3159,144.9478,145.0274,7968.0
2024-07-12 14:20:00,145.83,145.84,145.7,145.78,12626.0,145.0772,145.0871,144.9478,145.0274,12626.0
2024-07-12 14:30:00,145.79,145.89,145.68,145.79,11697.0,145.0374,145.1368,144.9279,145.0374,11697.0
2024-07-12 14:40:00,145.85,145.98,145.81,145.84,10454.0,145.0971,145.2264,145.0573,145.0871,10454.0
2024-07-12 14:50:00,145.84,146.06,145.8,146.0,15835.0,145.0871,145.306,145.0473,145.2463,15835.0
2024-07-12 15:00:00,146.01,146.07,145.78,145.8,14790.0,145.2562,145.3159,145.0274,145.0473,14790.0
2024-07-12 15:10:00,145.81,145.85,145.75,145.79,15553.0,145.0573,145.0971,144.9976,145.0374,15553.0
2024-07-12 15:20:00,145.77,145.85,145.65,145.72,24928.0,145.0175,145.0971,144.8981,144.9677,24928.0
2024-07-12 15:30:00,145.72,145.82,145.56,145.66,41438.0,144.9677,145.0672,144.8085,144.908,41438.0
2024-07-12 15:40:00,145.66,145.82,145.63,145.8,43747.0,144.908,145.0672,144.8782,145.0473,43747.0
2024-07-12 15:50:00,145.78,145.79,145.4,145.7,168082.0,145.0274,145.0374,144.6494,144.9478,168082.0
2024-07-15 09:30:00,145.0,146.68,144.69,146.47,75693.0,144.2514,145.9228,143.943,145.7139,75693.0
2024-07-15 09:40:00,146.47,146.6,145.71,146.28,33944.0,145.7139,145.8432,144.9578,145.5248,33944.0
2024-07-15 09:50:00,146.18,146.18,145.43,145.61,50272.0,145.4253,145.4253,144.6792,144.8583,50272.0
2024-07-15 10:00:00,145.61,145.61,144.88,145.19,39102.0,144.8583,144.8583,144.1321,144.4405,39102.0
2024-07-15 10:10:00,145.18,145.61,145.03,145.38,21206.0,144.4305,144.8583,144.2813,144.6295,21206.0
2024-07-15 10:20:00,145.38,145.58,144.91,144.96,27064.0,144.6295,144.8284,144.1619,144.2116,27064.0
2024-07-15 10:30:00,144.97,145.31,144.88,145.25,24114.0,144.2216,144.5598,144.1321,144.5002,24114.0
2024-07-15 10:40:00,145.3,145.57,145.27,145.37,20629.0,144.5499,144.8185,144.52,144.6195,20629.0
2024-07-15 10:50:00,145.31,145.55,145.21,145.55,15743.0,144.5598,144.7986,144.4604,144.7986,15743.0
2024-07-15 11:00:00,145.6,145.73,145.53,145.61,24371.0,144.8483,144.9777,144.7787,144.8583,24371.0
2024-07-15 11:10:00,145.65,145.75,145.54,145.62,15946.0,144.8981,144.9976,144.7887,144.8682,15946.0
2024-07-15 11:20:00,145.65,145.76,145.42,145.49,21234.0,144.8981,145.0075,144.6693,144.7389,21234.0
2024-07-15 11:30:00,145.46,145.46,144.77,144.83,31009.0,144.7091,144.7091,144.0226,144.0823,31009.0
2024-07-15 11:40:00,144.81,145.15,144.81,145.06,14608.0,144.0624,144.4007,144.0624,144.3111,14608.0
2024-07-15 11:50:00,145.06,145.17,144.97,145.01,23349.0,144.3111,144.4206,144.2216,144.2614,23349.0
2024-07-15 12:00:00,145.04,145.04,144.77,144.85,17714.0,144.2912,144.2912,144.0226,144.1022,17714.0
2024-07-15 12:10:00,144.88,144.91,144.6,144.91,15200.0,144.1321,144.1619,143.8535,144.1619,15200.0
2024-07-15 12:20:00,144.9,145.06,144.83,144.86,18178.0,144.152,144.3111,144.0823,144.1122,18178.0
2024-07-15 12:30:00,144.84,144.87,144.68,144.69,9743.0,144.0923,144.1221,143.9331,143.943,9743.0
2024-07-15 12:40:00,144.71,145.02,144.59,144.68,16544.0,143.9629,144.2713,143.8436,143.9331,16544.0
2024-07-15 12:50:00,144.68,144.81,144.68,144.72,11305.0,143.9331,144.0624,143.9331,143.9729,11305.0
2024-07-15 13:00:00,144.72,144.79,144.52,144.71,27151.0,143.9729,144.0425,143.7739,143.9629,27151.0
2024-07-15 13:10:00,144.74,144.85,144.58,144.58,15215.0,143.9928,144.1022,143.8336,143.8336,15215.0
2024-07-15 13:20:00,144.56,144.56,144.31,144.39,14334.0,143.8137,143.8137,143.565,143.6446,14334.0
2024-07-15 13:30:00,144.35,144.35,144.0,144.11,13839.0,143.6048,143.6048,143.2566,143.366,13839.0
2024-07-15 13:40:00,144.16,144.17,143.82,143.82,26211.0,143.4158,143.4257,143.0775,143.0775,26211.0
2024-07-15 13:50:00,143.82,144.1,143.82,143.97,31501.0,143.0775,143.3561,143.0775,143.2268,31501.0
2024-07-15 14:00:00,143.99,144.09,143.94,144.01,15711.0,143.2467,143.3461,143.1969,143.2666,15711.0
2024-07-15 14:10:00,144.09,144.13,143.97,144.04,18593.0,143.3461,143.3859,143.2268,143.2964,18593.0
2024-07-15 14:20:00,144.06,144.18,143.99,144.01,29543.0,143.3163,143.4357,143.2467,143.2666,29543.0
2024-07-15 14:30:00,144.05,144.13,143.94,144.09,16411.0,143.3063,143.3859,143.1969,143.3461,16411.0
2024-07-15 14:40:00,144.09,144.11,143.92,143.94,15552.0,143.3461,143.366,143.177,143.1969,15552.0
2024-07-15 14:50:00,143.94,144.0,143.81,143.96,16920.0,143.1969,143.2566,143.0676,143.2168,16920.0
2024-07-15 15:00:00,143.98,144.46,143.95,144.24,18738.0,143.2367,143.7142,143.2069,143.4954,18738.0
2024-07-15 15:10:00,144.18,144.41,144.15,144.36,21125.0,143.4357,143.6645,143.4058,143.6147,21125.0
2024-07-15 15:20:00,144.37,144.73,144.36,144.64,26536.0,143.6247,143.9828,143.6147,143.8933,26536.0
2024-07-15 15:30:00,144.66,144.77,144.61,144.61,30287.0,143.9132,144.0226,143.8635,143.8635,30287.0
2024-07-15 15:40:00,144.56,144.69,144.27,144.63,48588.0,143.8137,143.943,143.5252,143.8834,48588.0
2024-07-15 15:50:00,144.62,145.05,144.55,145.0,241535.0,143.8734,144.3012,143.8038,144.2514,241535.0
2024-07-16 09:30:00,146.24,147.33,145.58,146.23,61655.0,145.485,146.5694,144.8284,145.4751,61655.0
2024-07-16 09:40:00,146.27,146.88,146.27,146.52,40667.0,145.5149,146.1217,145.5149,145.7636,40667.0
2024-07-16 09:50:00,146.55,147.03,146.45,146.83,34097.0,145.7934,146.271,145.694,146.072,34097.0
2024-07-16 10:00:00,146.97,147.47,146.81,146.86,30244.0,146.2113,146.7087,146.0521,146.1018,30244.0
2024-07-16 10:10:00,146.83,147.22,146.65,147.0,36608.0,146.072,146.46,145.8929,146.2411,36608.0
2024-07-16 10:20:00,146.99,147.15,146.48,146.48,22999.0,146.2312,146.3903,145.7238,145.7238,22999.0
2024-07-16 10:30:00,146.53,146.62,146.35,146.62,24948.0,145.7735,145.8631,145.5945,145.8631,24948.0
2024-07-16 10:40:00,146.62,146.89,146.56,146.84,20301.0,145.8631,146.1317,145.8034,146.0819,20301.0
2024-07-16 10:50:00,146.83,146.87,146.43,146.56,36281.0,146.072,146.1118,145.6741,145.8034,36281.0
2024-07-16 11:00:00,146.54,146.62,146.16,146.62,50162.0,145.7835,145.8631,145.4055,145.8631,50162.0
2024-07-16 11:10:00,146.59,146.67,146.3,146.49,22761.0,145.8332,145.9128,145.5447,145.7337,22761.0
2024-07-16 11:20:00,146.61,146.63,146.34,146.39,19144.0,145.8531,145.873,145.5845,145.6343,19144.0
2024-07-16 11:30:00,146.33,146.47,146.25,146.33,14585.0,145.5746,145.7139,145.495,145.5746,14585.0
2024-07-16 11:40:00,146.34,146.37,146.22,146.35,12447.0,145.5845,145.6144,145.4651,145.5945,12447.0
2024-07-16 11:50:00,146.32,146.42,146.24,146.37,14751.0,145.5646,145.6641,145.485,145.6144,14751.0
2024-07-16 12:00:00,146.39,146.67,146.26,146.52,41918.0,145.6343,145.9128,145.5049,145.7636,41918.0
2024-07-16 12:10:00,146.53,146.69,146.38,146.6,12875.0,145.7735,145.9327,145.6243,145.8432,12875.0
2024-07-16 12:20:00,146.55,146.95,146.51,146.95,11762.0,145.7934,146.1914,145.7536,146.1914,11762.0
2024-07-16 12:30:00,146.92,147.2,146.81,147.0,28464.0,146.1615,146.4401,146.0521,146.2411,28464.0
2024-07-16 12:40:00,147.0,147.14,146.78,147.06,15801.0,146.2411,146.3804,146.0223,146.3008,15801.0
2024-07-16 12:50:00,147.1,147.1,146.85,147.06,15767.0,146.3406,146.3406,146.0919,146.3008,15767.0
2024-07-16 13:00:00,147.07,147.08,146.87,146.97,8404.0,146.3108,146.3207,146.1118,146.2113,8404.0
2024-07-16 13:10:00,146.95,146.99,146.82,146.84,6445.0,146.1914,146.2312,146.062,146.0819,6445.0
2024-07-16 13:20:00,146.87,146.89,146.56,146.56,10533.0,146.1118,146.1317,145.8034,145.8034,10533.0
2024-07-16 13:30:00,146.58,146.73,146.07,146.08,22935.0,145.8233,145.9725,145.3159,145.3259,22935.0
2024-07-16 13:40:00,146.08,146.08,145.77,146.0,16328.0,145.3259,145.3259,145.0175,145.2463,16328.0
2024-07-16 13:50:00,146.15,146.2,146.05,146.2,9646.0,145.3955,145.4452,145.296,145.4452,9646.0
2024-07-16 14:00:00,146.17,146.2,145.79,145.86,15683.0,145.4154,145.4452,145.0374,145.107,15683.0
2024-07-16 14:10:00,145.8,145.99,145.74,145.79,13893.0,145.0473,145.2363,144.9876,145.0374,13893.0
2024-07-16 14:20:00,145.82,146.1,145.77,146.06,24436.0,145.0672,145.3458,145.0175,145.306,24436.0
2024-07-16 14:30:00,146.07,146.31,146.05,146.24,15977.0,145.3159,145.5547,145.296,145.485,15977.0
2024-07-16 14:40:00,146.24,146.33,146.19,146.24,12510.0,145.485,145.5746,145.4353,145.485,12510.0
2024-07-16 14:50:00,146.22,146.3,146.09,146.21,20179.0,145.4651,145.5447,145.3358,145.4552,20179.0
2024-07-16 15:00:00,146.2,146.28,146.14,146.28,20960.0,145.4452,145.5248,145.3856,145.5248,20960.0
2024-07-16 15:10:00,146.26,146.52,146.23,146.49,14057.0,145.5049,145.7636,145.4751,145.7337,14057.0
2024-07-16 15:20:00,146.5,146.69,146.45,146.67,22675.0,145.7437,145.9327,145.694,145.9128,22675.0
2024-07-16 15:30:00,146.67,146.99,146.66,146.87,31936.0,145.9128,146.2312,145.9029,146.1118,31936.0
2024-07-16 15:40:00,146.83,147.0,146.76,146.84,42828.0,146.072,146.2411,146.0024,146.0819,42828.0
2024-07-16 15:50:00,146.83,146.99,146.61,146.66,152791.0,146.072,146.2312,145.8531,145.9029,152791.0
2024-07-17 09:30:00,146.87,147.59,146.65,146.99,57226.0,146.1118,146.8281,145.8929,146.2312,57226.0
2024-07-17 09:40:00,147.12,147.19,146.37,146.66,27232.0,146.3605,146.4301,145.6144,145.9029,27232.0
2024-07-17 09:50:00,146.71,146.95,146.24,146.78,16054.0,145.9526,146.1914,145.485,146.0223,16054.0
2024-07-17 10:00:00,146.8,147.15,146.62,147.0,20430.0,146.0421,146.3903,145.8631,146.2411,20430.0
2024-07-17 10:10:00,147.0,147.59,146.99,147.37,22300.0,146.2411,146.8281,146.2312,146.6092,22300.0
2024-07-17 10:20:00,147.32,147.56,147.07,147.14,22484.0,146.5595,146.7982,146.3108,146.3804,22484.0
2024-07-17 10:30:00,147.14,147.28,147.06,147.11,23289.0,146.3804,146.5197,146.3008,146.3505,23289.0
2024-07-17 10:40:00,147.13,147.33,147.13,147.22,27969.0,146.3704,146.5694,146.3704,146.46,27969.0
2024-07-17 10:50:00,147.23,147.36,147.0,147.0,42340.0,146.4699,146.5993,146.2411,146.2411,42340.0
2024-07-17 11:00:00,146.93,147.38,146.76,147.38,22461.0,146.1715,146.6192,146.0024,146.6192,22461.0
2024-07-17 11:10:00,147.37,147.81,147.36,147.69,40664.0,146.6092,147.0469,146.5993,146.9276,40664.0
2024-07-17 11:20:00,147.66,147.78,147.53,147.53,21794.0,146.8977,147.0171,146.7684,146.7684,21794.0
2024-07-17 11:30:00,147.53,147.56,147.14,147.31,27401.0,146.7684,146.7982,146.3804,146.5495,27401.0
2024-07-17 11:40:00,147.32,147.61,147.24,147.55,13180.0,146.5595,146.848,146.4799,146.7883,13180.0
2024-07-17 11:50:00,147.6,147.69,147.54,147.66,13190.0,146.838,146.9276,146.7783,146.8977,13190.0
2024-07-17 12:00:00,147.65,147.96,147.65,147.91,15628.0,146.8878,147.1962,146.8878,147.1464,15628.0
2024-07-17 12:10:00,147.92,148.21,147.92,147.95,23181.0,147.1564,147.4449,147.1564,147.1862,23181.0
2024-07-17 12:20:00,147.88,148.11,147.87,147.99,24078.0,147.1166,147.3454,147.1066,147.226,24078.0
2024-07-17 12:30:00,147.93,148.15,147.89,148.15,22148.0,147.1663,147.3852,147.1265,147.3852,22148.0
2024-07-17 12:40:00,148.18,148.23,147.71,147.87,21356.0,147.415,147.4648,146.9475,147.1066,21356.0
2024-07-17 12:50:00,147.85,148.0,147.73,147.78,18145.0,147.0867,147.236,146.9673,147.0171,18145.0
2024-07-17 13:00:00,147.76,147.78,147.13,147.21,44451.0,146.9972,147.0171,146.3704,146.45,44451.0
2024-07-17 13:10:00,147.21,147.52,147.18,147.46,15266.0,146.45,146.7584,146.4202,146.6987,15266.0
2024-07-17 13:20:00,147.41,147.57,147.26,147.31,48291.0,146.649,146.8082,146.4998,146.5495,48291.0
2024-07-17 13:30:00,147.32,147.35,147.03,147.11,26185.0,146.5595,146.5893,146.271,146.3505,26185.0
2024-07-17 13:40:00,147.14,147.15,147.03,147.15,20660.0,146.3804,146.3903,146.271,146.3903,20660.0
2024-07-17 13:50:00,147.12,147.15,146.82,146.97,18361.0,146.3605,146.3903,146.062,146.2113,18361.0
2024-07-17 14:00:00,147.0,147.07,146.9,147.07,22788.0,146.2411,146.3108,146.1416,146.3108,22788.0
2024-07-17 14:10:00,147.07,147.16,147.01,147.12,14104.0,146.3108,146.4003,146.2511,146.3605,14104.0
2024-07-17 14:20:00,147.13,147.35,147.13,147.33,15998.0,146.3704,146.5893,146.3704,146.5694,15998.0
2024-07-17 14:30:00,147.35,147.43,147.28,147.28,15934.0,146.5893,146.6689,146.5197,146.5197,15934.0
2024-07-17 14:40:00,147.29,147.38,147.24,147.27,14808.0,146.5296,146.6192,146.4799,146.5097,14808.0
2024-07-17 14:50:00,147.28,147.36,147.16,147.26,24580.0,146.5197,146.5993,146.4003,146.4998,24580.0
2024-07-17 15:00:00,147.23,147.23,146.52,146.62,31958.0,146.4699,146.4699,145.7636,145.8631,31958.0
2024-07-17 15:10:00,146.58,146.66,146.37,146.53,27999.0,145.8233,145.9029,145.6144,145.7735,27999.0
2024-07-17 15:20:00,146.55,146.89,146.55,146.84,73677.0,145.7934,146.1317,145.7934,146.0819,73677.0
2024-07-17 15:30:00,146.85,147.08,146.85,147.08,35752.0,146.0919,146.3207,146.0919,146.3207,35752.0
2024-07-17 15:40:00,147.1,147.1,146.88,146.98,88425.0,146.3406,146.3406,146.1217,146.2212,88425.0
2024-07-17 15:50:00,147.01,147.22,146.66,147.01,265665.0,146.2511,146.46,145.9029,146.2511,265665.0
2024-07-18 09:30:00,147.25,147.45,146.51,146.75,37660.0,146.4898,146.6888,145.7536,145.9924,37660.0
2024-07-18 09:40:00,146.89,146.99,146.67,146.9,24503.0,146.1317,146.2312,145.9128,146.1416,24503.0
2024-07-18 09:50:00,146.94,147.17,146.68,147.03,42325.0,146.1814,146.4102,145.9228,146.271,42325.0
2024-07-18 10:00:00,147.03,147.19,146.48,146.81,51892.0,146.271,146.4301,145.7238,146.0521,51892.0
2024-07-18 10:10:00,146.78,147.27,146.78,147.25,17849.0,146.0223,146.5097,146.0223,146.4898,17849.0
2024-07-18 10:20:00,147.21,147.49,147.12,147.49,20252.0,146.45,146.7286,146.3605,146.7286,20252.0
2024-07-18 10:30:00,147.49,147.52,146.65,146.72,249457.0,146.7286,146.7584,145.8929,145.9626,249457.0
2024-07-18 10:40:00,146.8,147.4,146.71,147.15,24289.0,146.0421,146.6391,145.9526,146.3903,24289.0
2024-07-18 10:50:00,147.18,147.43,147.06,147.17,25790.0,146.4202,146.6689,146.3008,146.4102,25790.0
2024-07-18 11:00:00,147.14,147.24,147.03,147.11,13928.0,146.3804,146.4799,146.271,146.3505,13928.0
2024-07-18 11:10:00,147.14,147.39,147.14,147.28,19765.0,146.3804,146.6291,146.3804,146.5197,19765.0
2024-07-18 11:20:00,147.29,147.61,147.18,147.59,19829.0,146.5296,146.848,146.4202,146.8281,19829.0
2024-07-18 11:30:00,147.59,147.68,147.39,147.39,16711.0,146.8281,146.9176,146.6291,146.6291,16711.0
2024-07-18 11:40:00,147.38,147.38,146.75,146.86,57659.0,146.6192,146.6192,145.9924,146.1018,57659.0
2024-07-18 11:50:00,146.86,146.87,146.53,146.53,15929.0,146.1018,146.1118,145.7735,145.7735,15929.0
2024-07-18 12:00:00,146.53,146.61,146.25,146.42,15102.0,145.7735,145.8531,145.495,145.6641,15102.0
2024-07-18 12:10:00,146.37,146.39,146.01,146.2,19029.0,145.6144,145.6343,145.2562,145.4452,19029.0
2024-07-18 12:20:00,146.22,146.29,145.8,145.8,32456.0,145.4651,145.5348,145.0473,145.0473,32456.0
2024-07-18 12:30:00,145.83,146.04,145.83,145.97,16871.0,145.0772,145.2861,145.0772,145.2164,16871.0
2024-07-18 12:40:00,145.97,145.97,145.51,145.53,21190.0,145.2164,145.2164,144.7588,144.7787,21190.0
2024-07-18 12:50:00,145.51,145.78,145.39,145.56,29246.0,144.7588,145.0274,144.6394,144.8085,29246.0
2024-07-18 13:00:00,145.56,145.77,145.51,145.66,19485.0,144.8085,145.0175,144.7588,144.908,19485.0
2024-07-18 13:10:00,145.66,145.88,145.63,145.81,8962.0,144.908,145.1269,144.8782,145.0573,8962.0
2024-07-18 13:20:00,145.82,145.83,145.64,145.76,8064.0,145.0672,145.0772,144.8881,145.0075,8064.0
2024-07-18 13:30:00,145.75,145.92,145.57,145.86,39544.0,144.9976,145.1667,144.8185,145.107,39544.0
2024-07-18 13:40:00,145.88,146.55,145.88,146.47,36797.0,145.1269,145.7934,145.1269,145.7139,36797.0
2024-07-18 13:50:00,146.43,146.47,146.17,146.42,17851.0,145.6741,145.7139,145.4154,145.6641,17851.0
2024-07-18 14:00:00,146.43,146.56,146.36,146.55,20147.0,145.6741,145.8034,145.6044,145.7934,20147.0
2024-07-18 14:10:00,146.52,146.65,146.39,146.64,36422.0,145.7636,145.8929,145.6343,145.883,36422.0
2024-07-18 14:20:00,146.64,146.7,146.48,146.63,21934.0,145.883,145.9427,145.7238,145.873,21934.0
2024-07-18 14:30:00,146.64,146.7,146.42,146.67,22725.0,145.883,145.9427,145.6641,145.9128,22725.0
2024-07-18 14:40:00,146.61,146.73,146.43,146.46,12408.0,145.8531,145.9725,145.6741,145.7039,12408.0
2024-07-18 14:50:00,146.44,146.54,146.37,146.54,14954.0,145.684,145.7835,145.6144,145.7835,14954.0
2024-07-18 15:00:00,146.55,146.58,146.25,146.25,16686.0,145.7934,145.8233,145.495,145.495,16686.0
2024-07-18 15:10:00,146.25,146.36,146.11,146.25,14674.0,145.495,145.6044,145.3557,145.495,14674.0
2024-07-18 15:20:00,146.26,146.51,146.15,146.46,31511.0,145.5049,145.7536,145.3955,145.7039,31511.0
2024-07-18 15:30:00,146.46,146.79,146.41,146.79,37877.0,145.7039,146.0322,145.6542,146.0322,37877.0
2024-07-18 15:40:00,146.77,147.12,146.76,147.12,30223.0,146.0123,146.3605,146.0024,146.3605,30223.0
2024-07-18 15:50:00,147.09,147.13,146.49,146.5,134081.0,146.3307,146.3704,145.7337,145.7437,134081.0
2024-07-19 09:30:00,146.11,146.11,145.01,145.44,108929.0,145.3557,145.3557,144.2614,144.6892,108929.0
2024-07-19 09:40:00,145.45,145.92,144.71,144.72,97924.0,144.6991,145.1667,143.9629,143.9729,97924.0
2024-07-19 09:50:00,144.71,145.18,144.42,145.01,27282.0,143.9629,144.4305,143.6744,144.2614,27282.0
2024-07-19 10:00:00,145.03,145.06,144.16,144.2,61237.0,144.2813,144.3111,143.4158,143.4556,61237.0
2024-07-19 10:10:00,144.2,144.41,144.03,144.16,16259.0,143.4556,143.6645,143.2864,143.4158,16259.0
2024-07-19 10:20:00,144.19,144.19,143.04,143.25,42809.0,143.4456,143.4456,142.3016,142.5105,42809.0
2024-07-19 10:30:00,143.22,143.47,142.34,142.47,69897.0,142.4806,142.7293,141.6052,141.7345,69897.0
2024-07-19 10:40:00,142.48,142.5,140.98,141.57,115566.0,141.7445,141.7643,140.2522,140.8391,115566.0
2024-07-19 10:50:00,141.49,142.04,141.32,141.59,57183.0,140.7596,141.3067,140.5904,140.859,57183.0
2024-07-19 11:00:00,141.63,142.31,141.57,142.01,18308.0,140.8988,141.5753,140.8391,141.2769,18308.0
2024-07-19 11:10:00,142.06,142.3,141.76,142.03,29692.0,141.3266,141.5654,141.0282,141.2968,29692.0
2024-07-19 11:20:00,142.04,142.3,141.7,141.74,25059.0,141.3067,141.5654,140.9685,141.0083,25059.0
2024-07-19 11:30:00,141.77,141.87,141.4,141.46,24867.0,141.0381,141.1376,140.67,140.7297,24867.0
2024-07-19 11:40:00,141.5,141.78,141.35,141.56,19616.0,140.7695,141.0481,140.6203,140.8292,19616.0
2024-07-19 11:50:00,141.47,141.59,141.33,141.4,15988.0,140.7397,140.859,140.6004,140.67,15988.0
2024-07-19 12:00:00,141.43,141.54,141.18,141.35,28980.0,140.6999,140.8093,140.4512,140.6203,28980.0
2024-07-19 12:10:00,141.31,141.5,141.13,141.39,22380.0,140.5805,140.7695,140.4014,140.6601,22380.0
2024-07-19 12:20:00,141.35,141.4,141.06,141.13,27451.0,140.6203,140.67,140.3318,140.4014,27451.0
2024-07-19 12:30:00,141.13,141.18,140.71,140.81,28822.0,140.4014,140.4512,139.9836,140.0831,28822.0
2024-07-19 12:40:00,140.84,140.91,140.63,140.64,16990.0,140.1129,140.1826,139.904,139.9139,16990.0
2024-07-19 12:50:00,140.66,140.83,140.6,140.8,22606.0,139.9338,140.103,139.8742,140.0731,22606.0
2024-07-19 13:00:00,140.81,140.97,140.53,140.79,33320.0,140.0831,140.2422,139.8045,140.0632,33320.0
2024-07-19 13:10:00,140.81,141.2,140.71,141.18,19845.0,140.0831,140.4711,139.9836,140.4512,19845.0
2024-07-19 13:20:00,141.18,141.34,141.08,141.26,22267.0,140.4512,140.6103,140.3517,140.5307,22267.0
2024-07-19 13:30:00,141.26,141.47,141.09,141.09,15073.0,140.5307,140.7397,140.3616,140.3616,15073.0
2024-07-19 13:40:00,141.08,141.41,140.98,141.39,20612.0,140.3517,140.68,140.2522,140.6601,20612.0
2024-07-19 13:50:00,141.37,141.46,141.15,141.41,27576.0,140.6402,140.7297,140.4213,140.68,27576.0
2024-07-19 14:00:00,141.42,141.68,141.37,141.63,25129.0,140.6899,140.9486,140.6402,140.8988,25129.0
2024-07-19 14:10:00,141.66,141.78,141.46,141.46,19160.0,140.9287,141.0481,140.7297,140.7297,19160.0
2024-07-19 14:20:00,141.46,141.48,141.24,141.31,41958.0,140.7297,140.7496,140.5109,140.5805,41958.0
2024-07-19 14:30:00,141.33,141.33,140.93,140.93,13678.0,140.6004,140.6004,140.2025,140.2025,13678.0
2024-07-19 14:40:00,140.94,140.97,140.35,140.4,30357.0,140.2124,140.2422,139.6254,139.6752,30357.0
2024-07-19 14:50:00,140.42,140.62,140.29,140.47,37694.0,139.6951,139.8941,139.5658,139.7448,37694.0
2024-07-19 15:00:00,140.48,140.85,140.38,140.66,52092.0,139.7548,140.1229,139.6553,139.9338,52092.0
2024-07-19 15:10:00,140.66,140.69,140.32,140.69,47459.0,139.9338,139.9637,139.5956,139.9637,47459.0
2024-07-19 15:20:00,140.69,140.85,140.6,140.67,40402.0,139.9637,140.1229,139.8742,139.9438,40402.0
2024-07-19 15:30:00,140.68,140.74,140.29,140.3,55471.0,139.9537,140.0134,139.5658,139.5757,55471.0
2024-07-19 15:40:00,140.3,140.48,140.17,140.31,87039.0,139.5757,139.7548,139.4464,139.5857,87039.0
2024-07-19 15:50:00,140.33,140.61,140.09,140.18,293490.0,139.6055,139.8841,139.3668,139.4563,293490.0
2024-07-22 09:30:00,140.85,142.83,140.73,142.75,55692.0,140.1229,142.0926,140.0035,142.0131,55692.0
2024-07-22 09:40:00,142.74,142.98,142.17,142.98,32290.0,142.0031,142.2419,141.4361,142.2419,32290.0
2024-07-22 09:50:00,142.94,143.15,142.47,142.47,25787.0,142.2021,142.411,141.7345,141.7345,25787.0
2024-07-22 10:00:00,142.53,142.53,141.98,142.4,114713.0,141.7942,141.7942,141.247,141.6649,114713.0
2024-07-22 10:10:00,142.36,142.63,141.92,142.02,16453.0,141.6251,141.8937,141.1873,141.2868,16453.0
2024-07-22 10:20:00,142.04,142.16,141.82,141.96,19756.0,141.3067,141.4261,141.0879,141.2271,19756.0
2024-07-22 10:30:00,142.09,142.85,141.9,142.84,16419.0,141.3565,142.1125,141.1674,142.1026,16419.0
2024-07-22 10:40:00,142.84,143.59,142.77,143.4,30084.0,142.1026,142.8487,142.033,142.6597,30084.0
2024-07-22 10:50:00,143.38,143.7,143.29,143.63,22235.0,142.6398,142.9582,142.5503,142.8885,22235.0
2024-07-22 11:00:00,143.62,143.76,143.23,143.29,32058.0,142.8786,143.0178,142.4906,142.5503,32058.0
2024-07-22 11:10:00,143.29,143.64,143.23,143.51,19543.0,142.5503,142.8985,142.4906,142.7691,19543.0
2024-07-22 11:20:00,143.53,143.56,143.05,143.09,30639.0,142.789,142.8189,142.3115,142.3513,30639.0
2024-07-22 11:30:00,143.09,143.12,142.63,142.74,25551.0,142.3513,142.3811,141.8937,142.0031,25551.0
2024-07-22 11:40:00,142.75,142.79,142.39,142.46,20205.0,142.0131,142.0528,141.6549,141.7246,20205.0
2024-07-22 11:50:00,142.47,142.58,142.42,142.53,13257.0,141.7345,141.8439,141.6848,141.7942,13257.0
2024-07-22 12:00:00,142.57,142.57,142.2,142.45,14374.0,141.834,141.834,141.4659,141.7146,14374.0
2024-07-22 12:10:00,142.45,142.61,142.31,142.59,43885.0,141.7146,141.8738,141.5753,141.8539,43885.0
2024-07-22 12:20:00,142.59,142.6,142.14,142.14,6058.0,141.8539,141.8638,141.4062,141.4062,6058.0
2024-07-22 12:30:00,142.13,142.44,142.02,142.34,7003.0,141.3963,141.7047,141.2868,141.6052,7003.0
2024-07-22 12:40:00,142.36,142.63,142.34,142.63,8882.0,141.6251,141.8937,141.6052,141.8937,8882.0
2024-07-22 12:50:00,142.58,142.88,142.58,142.85,6885.0,141.8439,142.1424,141.8439,142.1125,6885.0
2024-07-22 13:00:00,142.88,143.2,142.88,143.2,6158.0,142.1424,142.4607,142.1424,142.4607,6158.0
2024-07-22 13:10:00,143.17,143.36,143.08,143.36,10656.0,142.4309,142.6199,142.3414,142.6199,10656.0
2024-07-22 13:20:00,143.36,143.49,143.31,143.39,10454.0,142.6199,142.7492,142.5702,142.6498,10454.0
2024-07-22 13:30:00,143.4,143.67,143.3,143.51,12131.0,142.6597,142.9283,142.5602,142.7691,12131.0
2024-07-22 13:40:00,143.47,143.48,143.33,143.47,11196.0,142.7293,142.7393,142.5901,142.7293,11196.0
2024-07-22 13:50:00,143.48,143.48,143.27,143.34,10294.0,142.7393,142.7393,142.5304,142.6,10294.0
2024-07-22 14:00:00,143.35,143.54,143.23,143.51,23115.0,142.61,142.799,142.4906,142.7691,23115.0
2024-07-22 14:10:00,143.54,143.71,143.46,143.71,12151.0,142.799,142.9681,142.7194,142.9681,12151.0
2024-07-22 14:20:00,143.77,143.95,143.71,143.94,29226.0,143.0278,143.2069,142.9681,143.1969,29226.0
2024-07-22 14:30:00,143.95,144.04,143.89,144.0,44741.0,143.2069,143.2964,143.1472,143.2566,44741.0
2024-07-22 14:40:00,144.0,144.2,143.73,143.73,39795.0,143.2566,143.4556,142.988,142.988,39795.0
2024-07-22 14:50:00,143.75,143.85,143.46,143.49,19373.0,143.0079,143.1074,142.7194,142.7492,19373.0
2024-07-22 15:00:00,143.38,143.58,143.31,143.41,13023.0,142.6398,142.8388,142.5702,142.6696,13023.0
2024-07-22 15:10:00,143.38,143.66,143.38,143.64,16674.0,142.6398,142.9184,142.6398,142.8985,16674.0
2024-07-22 15:20:00,143.6,143.66,143.26,143.35,25457.0,142.8587,142.9184,142.5204,142.61,25457.0
2024-07-22 15:30:00,143.31,144.0,143.21,143.31,71332.0,142.5702,143.2566,142.4707,142.5702,71332.0
2024-07-22 15:40:00,143.29,143.4,143.11,143.17,56190.0,142.5503,142.6597,142.3712,142.4309,56190.0
2024-07-22 15:50:00,143.16,143.56,143.06,143.27,236162.0,142.4209,142.8189,142.3215,142.5304,236162.0
2024-07-23 09:30:00,142.06,142.57,141.71,142.0,34448.0,141.3266,141.834,140.9784,141.2669,34448.0
2024-07-23 09:40:00,142.08,142.1,141.08,141.22,27569.0,141.3465,141.3664,140.3517,140.491,27569.0
2024-07-23 09:50:00,141.15,141.83,141.08,141.68,30760.0,140.4213,141.0978,140.3517,140.9486,30760.0
2024-07-23 10:00:00,141.73,141.74,141.36,141.44,22018.0,140.9983,141.0083,140.6302,140.7098,22018.0
2024-07-23 10:10:00,141.52,141.57,141.22,141.28,17492.0,140.7894,140.8391,140.491,140.5506,17492.0
2024-07-23 10:20:00,141.28,141.44,141.17,141.26,14491.0,140.5506,140.7098,140.4412,140.5307,14491.0
2024-07-23 10:30:00,141.3,141.36,141.12,141.14,18403.0,140.5705,140.6302,140.3915,140.4114,18403.0
2024-07-23 10:40:00,141.15,141.26,140.71,140.77,14655.0,140.4213,140.5307,139.9836,140.0433,14655.0
2024-07-23 10:50:00,140.78,141.16,140.66,141.06,16584.0,140.0532,140.4313,139.9338,140.3318,16584.0
2024-07-23 11:00:00,141.03,141.51,141.03,141.5,18453.0,140.3019,140.7795,140.3019,140.7695,18453.0
2024-07-23 11:10:00,141.5,141.67,141.41,141.57,10551.0,140.7695,140.9386,140.68,140.8391,10551.0
2024-07-23 11:20:00,141.57,141.82,141.57,141.65,11766.0,140.8391,141.0879,140.8391,140.9187,11766.0
2024-07-23 11:30:00,141.63,141.85,141.54,141.75,14623.0,140.8988,141.1177,140.8093,141.0182,14623.0
2024-07-23 11:40:00,141.74,141.87,141.54,141.66,10943.0,141.0083,141.1376,140.8093,140.9287,10943.0
2024-07-23 11:50:00,141.71,141.72,141.55,141.66,11828.0,140.9784,140.9884,140.8193,140.9287,11828.0
2024-07-23 12:00:00,141.66,141.85,141.57,141.78,36910.0,140.9287,141.1177,140.8391,141.0481,36910.0
2024-07-23 12:10:00,141.77,141.96,141.56,141.75,33429.0,141.0381,141.2271,140.8292,141.0182,33429.0
2024-07-23 12:20:00,141.73,141.73,141.24,141.49,40880.0,140.9983,140.9983,140.5109,140.7596,40880.0
2024-07-23 12:30:00,141.47,141.56,141.15,141.16,37603.0,140.7397,140.8292,140.4213,140.4313,37603.0
2024-07-23 12:40:00,141.13,141.56,141.13,141.54,33637.0,140.4014,140.8292,140.4014,140.8093,33637.0
2024-07-23 12:50:00,141.51,141.55,141.39,141.52,20499.0,140.7795,140.8193,140.6601,140.7894,20499.0
2024-07-23 13:00:00,141.5,141.74,141.35,141.74,27304.0,140.7695,141.0083,140.6203,141.0083,27304.0
2024-07-23 13:10:00,141.75,141.79,141.62,141.66,59722.0,141.0182,141.058,140.8889,140.9287,59722.0
2024-07-23 13:20:00,141.66,141.98,141.66,141.93,41345.0,140.9287,141.247,140.9287,141.1973,41345.0
2024-07-23 13:30:00,141.9,142.01,141.81,141.92,21841.0,141.1674,141.2769,141.0779,141.1873,21841.0
2024-07-23 13:40:00,141.9,142.06,141.84,142.06,30089.0,141.1674,141.3266,141.1078,141.3266,30089.0
2024-07-23 13:50:00,142.0,142.15,142.0,142.12,14172.0,141.2669,141.4162,141.2669,141.3863,14172.0
2024-07-23 14:00:00,142.14,142.4,142.14,142.36,20659.0,141.4062,141.6649,141.4062,141.6251,20659.0
2024-07-23 14:10:00,142.38,142.38,142.27,142.29,13308.0,141.645,141.645,141.5355,141.5554,13308.0
2024-07-23 14:20:00,142.29,142.39,142.19,142.26,33563.0,141.5554,141.6549,141.4559,141.5256,33563.0
2024-07-23 14:30:00,142.25,142.31,141.92,141.94,39530.0,141.5156,141.5753,141.1873,141.2072,39530.0
2024-07-23 14:40:00,141.97,142.1,141.93,142.0,10934.0,141.2371,141.3664,141.1973,141.2669,10934.0
2024-07-23 14:50:00,141.98,142.0,141.87,141.94,25032.0,141.247,141.2669,141.1376,141.2072,25032.0
2024-07-23 15:00:00,141.89,141.91,141.73,141.9,19772.0,141.1575,141.1774,140.9983,141.1674,19772.0
2024-07-23 15:10:00,141.9,142.03,141.88,142.01,19222.0,141.1674,141.2968,141.1475,141.2769,19222.0
2024-07-23 15:20:00,142.0,142.1,141.95,142.05,20876.0,141.2669,141.3664,141.2172,141.3167,20876.0
2024-07-23 15:30:00,142.03,142.04,141.9,141.94,29693.0,141.2968,141.3067,141.1674,141.2072,29693.0
2024-07-23 15:40:00,141.93,142.06,141.84,142.06,30276.0,141.1973,141.3266,141.1078,141.3266,30276.0
2024-07-23 15:50:00,142.05,142.2,141.76,142.01,154717.0,141.3167,141.4659,141.0282,141.2769,154717.0
2024-07-24 09:30:00,142.12,142.82,141.63,142.08,42141.0,141.3863,142.0827,140.8988,141.3465,42141.0
2024-07-24 09:40:00,142.24,142.81,142.1,142.42,12629.0,141.5057,142.0727,141.3664,141.6848,12629.0
2024-07-24 09:50:00,142.35,142.42,141.78,142.0,14764.0,141.6151,141.6848,141.0481,141.2669,14764.0
2024-07-24 10:00:00,141.99,142.02,141.61,141.94,23272.0,141.257,141.2868,140.8789,141.2072,23272.0
2024-07-24 10:10:00,142.01,142.07,141.67,141.67,37948.0,141.2769,141.3366,140.9386,140.9386,37948.0
2024-07-24 10:20:00,141.69,141.76,141.46,141.53,49388.0,140.9585,141.0282,140.7297,140.7994,49388.0
2024-07-24 10:30:00,141.64,141.64,141.23,141.47,33666.0,140.9088,140.9088,140.5009,140.7397,33666.0
2024-07-24 10:40:00,141.53,141.65,141.38,141.61,19470.0,140.7994,140.9187,140.6501,140.8789,19470.0
2024-07-24 10:50:00,141.6,141.67,141.54,141.67,13413.0,140.869,140.9386,140.8093,140.9386,13413.0
2024-07-24 11:00:00,141.63,141.64,141.43,141.63,46476.0,140.8988,140.9088,140.6999,140.8988,46476.0
2024-07-24 11:10:00,141.63,141.72,141.43,141.44,11662.0,140.8988,140.9884,140.6999,140.7098,11662.0
2024-07-24 11:20:00,141.44,141.53,141.32,141.47,31673.0,140.7098,140.7994,140.5904,140.7397,31673.0
2024-07-24 11:30:00,141.43,141.8,141.42,141.8,12975.0,140.6999,141.068,140.6899,141.068,12975.0
2024-07-24 11:40:00,141.78,141.88,141.57,141.88,13892.0,141.0481,141.1475,140.8391,141.1475,13892.0
2024-07-24 11:50:00,141.85,142.05,141.82,141.96,41790.0,141.1177,141.3167,141.0879,141.2271,41790.0
2024-07-24 12:00:00,141.91,142.13,141.88,142.0,14348.0,141.1774,141.3963,141.1475,141.2669,14348.0
2024-07-24 12:10:00,142.02,142.15,141.91,142.0,9457.0,141.2868,141.4162,141.1774,141.2669,9457.0
2024-07-24 12:20:00,141.96,142.18,141.91,142.12,6516.0,141.2271,141.446,141.1774,141.3863,6516.0
2024-07-24 12:30:00,142.13,142.2,141.98,142.13,6613.0,141.3963,141.4659,141.247,141.3963,6613.0
2024-07-24 12:40:00,142.21,142.21,141.96,142.09,6689.0,141.4758,141.4758,141.2271,141.3565,6689.0
2024-07-24 12:50:00,142.1,142.13,141.85,142.04,20058.0,141.3664,141.3963,141.1177,141.3067,20058.0
2024-07-24 13:00:00,142.01,142.11,141.89,142.1,7120.0,141.2769,141.3764,141.1575,141.3664,7120.0
2024-07-24 13:10:00,142.1,142.11,141.85,141.93,17936.0,141.3664,141.3764,141.1177,141.1973,17936.0
2024-07-24 13:20:00,141.95,142.04,141.79,141.88,29696.0,141.2172,141.3067,141.058,141.1475,29696.0
2024-07-24 13:30:00,141.88,142.0,141.63,141.69,74170.0,141.1475,141.2669,140.8988,140.9585,74170.0
2024-07-24 13:40:00,141.72,141.73,141.38,141.46,25179.0,140.9884,140.9983,140.6501,140.7297,25179.0
2024-07-24 13:50:00,141.46,141.58,141.4,141.58,25710.0,140.7297,140.8491,140.67,140.8491,25710.0
2024-07-24 14:00:00,141.56,141.67,141.53,141.64,15948.0,140.8292,140.9386,140.7994,140.9088,15948.0
2024-07-24 14:10:00,141.64,141.65,141.5,141.54,10566.0,140.9088,140.9187,140.7695,140.8093,10566.0
2024-07-24 14:20:00,141.54,141.56,141.4,141.55,15487.0,140.8093,140.8292,140.67,140.8193,15487.0
2024-07-24 14:30:00,141.52,141.71,141.52,141.67,23237.0,140.7894,140.9784,140.7894,140.9386,23237.0
2024-07-24 14:40:00,141.66,141.77,141.56,141.69,15975.0,140.9287,141.0381,140.8292,140.9585,15975.0
2024-07-24 14:50:00,141.69,141.71,141.39,141.63,52052.0,140.9585,140.9784,140.6601,140.8988,52052.0
2024-07-24 15:00:00,141.6,141.63,141.42,141.56,64191.0,140.869,140.8988,140.6899,140.8292,64191.0
2024-07-24 15:10:00,141.53,141.62,141.52,141.6,32075.0,140.7994,140.8889,140.7894,140.869,32075.0
2024-07-24 15:20:00,141.6,141.65,141.55,141.59,25632.0,140.869,140.9187,140.8193,140.859,25632.0
2024-07-24 15:30:00,141.59,141.78,141.57,141.63,33209.0,140.859,141.0481,140.8391,140.8988,33209.0
2024-07-24 15:40:00,141.63,141.67,140.95,141.21,79422.0,140.8988,140.9386,140.2223,140.481,79422.0
2024-07-24 15:50:00,141.22,141.35,140.96,141.17,185590.0,140.491,140.6203,140.2323,140.4412,185590.0
2024-07-25 09:30:00,142.24,142.67,141.49,142.4,43354.0,141.5057,141.9335,140.7596,141.6649,43354.0
2024-07-25 09:40:00,142.4,142.86,142.32,142.35,19003.0,141.6649,142.1225,141.5853,141.6151,19003.0
2024-07-25 09:50:00,142.41,142.75,142.17,142.69,48524.0,141.6748,142.0131,141.4361,141.9534,48524.0
2024-07-25 10:00:00,142.64,143.12,142.13,142.66,43713.0,141.9036,142.3811,141.3963,141.9235,43713.0
2024-07-25 10:10:00,142.66,142.82,142.33,142.55,21929.0,141.9235,142.0827,141.5952,141.8141,21929.0
2024-07-25 10:20:00,142.56,142.68,142.26,142.52,24712.0,141.824,141.9434,141.5256,141.7842,24712.0
2024-07-25 10:30:00,142.52,142.67,142.34,142.57,29284.0,141.7842,141.9335,141.6052,141.834,29284.0
2024-07-25 10:40:00,142.55,142.86,142.31,142.37,49054.0,141.8141,142.1225,141.5753,141.635,49054.0
2024-07-25 10:50:00,142.4,142.57,142.3,142.47,37405.0,141.6649,141.834,141.5654,141.7345,37405.0
2024-07-25 11:00:00,142.49,142.58,142.29,142.3,16511.0,141.7544,141.8439,141.5554,141.5654,16511.0
2024-07-25 11:10:00,142.34,142.36,141.85,142.18,27893.0,141.6052,141.6251,141.1177,141.446,27893.0
2024-07-25 11:20:00,142.15,142.26,141.76,141.76,29973.0,141.4162,141.5256,141.0282,141.0282,29973.0
2024-07-25 11:30:00,141.81,142.02,141.77,141.96,23925.0,141.0779,141.2868,141.0381,141.2271,23925.0
2024-07-25 11:40:00,141.92,142.37,141.92,142.21,39442.0,141.1873,141.635,141.1873,141.4758,39442.0
2024-07-25 11:50:00,142.24,142.47,142.13,142.38,24393.0,141.5057,141.7345,141.3963,141.645,24393.0
2024-07-25 12:00:00,142.39,142.58,142.3,142.39,14767.0,141.6549,141.8439,141.5654,141.6549,14767.0
2024-07-25 12:10:00,142.41,142.61,142.4,142.44,7827.0,141.6748,141.8738,141.6649,141.7047,7827.0
2024-07-25 12:20:00,142.39,142.82,142.33,142.79,13664.0,141.6549,142.0827,141.5952,142.0528,13664.0
2024-07-25 12:30:00,142.78,143.02,142.78,142.83,9929.0,142.0429,142.2817,142.0429,142.0926,9929.0
2024-07-25 12:40:00,142.81,142.92,142.72,142.81,12197.0,142.0727,142.1822,141.9832,142.0727,12197.0
2024-07-25 12:50:00,142.8,142.88,142.66,142.78,8345.0,142.0628,142.1424,141.9235,142.0429,8345.0
2024-07-25 13:00:00,142.74,143.08,142.74,143.03,9128.0,142.0031,142.3414,142.0031,142.2916,9128.0
2024-07-25 13:10:00,143.07,143.15,142.66,142.75,18396.0,142.3314,142.411,141.9235,142.0131,18396.0
2024-07-25 13:20:00,142.75,142.75,142.48,142.5,40553.0,142.0131,142.0131,141.7445,141.7643,40553.0
2024-07-25 13:30:00,142.51,142.83,142.5,142.76,20830.0,141.7743,142.0926,141.7643,142.023,20830.0
2024-07-25 13:40:00,142.77,142.91,142.74,142.83,15042.0,142.033,142.1722,142.0031,142.0926,15042.0
2024-07-25 13:50:00,142.83,143.06,142.78,142.78,39054.0,142.0926,142.3215,142.0429,142.0429,39054.0
2024-07-25 14:00:00,142.77,142.77,142.29,142.56,20426.0,142.033,142.033,141.5554,141.824,20426.0
2024-07-25 14:10:00,142.51,142.85,142.51,142.75,23990.0,141.7743,142.1125,141.7743,142.0131,23990.0
2024-07-25 14:20:00,142.72,142.78,142.6,142.64,20675.0,141.9832,142.0429,141.8638,141.9036,20675.0
2024-07-25 14:30:00,142.64,142.75,142.5,142.5,32236.0,141.9036,142.0131,141.7643,141.7643,32236.0
2024-07-25 14:40:00,142.5,142.53,142.4,142.46,26478.0,141.7643,141.7942,141.6649,141.7246,26478.0
2024-07-25 14:50:00,142.47,142.52,142.26,142.44,63429.0,141.7345,141.7842,141.5256,141.7047,63429.0
2024-07-25 15:00:00,142.48,142.53,142.27,142.4,51439.0,141.7445,141.7942,141.5355,141.6649,51439.0
2024-07-25 15:10:00,142.37,142.56,142.33,142.41,51188.0,141.635,141.824,141.5952,141.6748,51188.0
2024-07-25 15:20:00,142.4,142.76,142.4,142.69,23441.0,141.6649,142.023,141.6649,141.9534,23441.0
2024-07-25 15:30:00,142.71,142.83,142.38,142.43,36679.0,141.9733,142.0926,141.645,141.6947,36679.0
2024-07-25 15:40:00,142.41,142.52,142.09,142.34,84460.0,141.6748,141.7842,141.3565,141.6052,84460.0
2024-07-25 15:50:00,142.32,142.33,141.44,141.8,353822.0,141.5853,141.5952,140.7098,141.068,353822.0
2024-07-26 09:30:00,141.62,143.6,141.62,142.67,59228.0,140.8889,142.8587,140.8889,141.9335,59228.0
2024-07-26 09:40:00,142.67,143.23,142.31,142.85,42222.0,141.9335,142.4906,141.5753,142.1125,42222.0
2024-07-26 09:50:00,142.86,143.46,142.86,142.99,33290.0,142.1225,142.7194,142.1225,142.2518,33290.0
2024-07-26 10:00:00,143.0,143.76,142.99,143.21,22933.0,142.2618,143.0178,142.2518,142.4707,22933.0
2024-07-26 10:10:00,143.12,143.45,143.12,143.24,14696.0,142.3811,142.7094,142.3811,142.5005,14696.0
2024-07-26 10:20:00,143.25,143.59,143.18,143.33,22313.0,142.5105,142.8487,142.4408,142.5901,22313.0
2024-07-26 10:30:00,143.17,143.2,142.6,142.79,18154.0,142.4309,142.4607,141.8638,142.0528,18154.0
2024-07-26 10:40:00,142.9,143.22,142.84,143.11,16835.0,142.1623,142.4806,142.1026,142.3712,16835.0
2024-07-26 10:50:00,143.14,143.47,143.04,143.47,18230.0,142.401,142.7293,142.3016,142.7293,18230.0
2024-07-26 11:00:00,143.48,143.83,143.42,143.42,20687.0,142.7393,143.0875,142.6796,142.6796,20687.0
2024-07-26 11:10:00,143.38,143.5,143.3,143.43,18571.0,142.6398,142.7592,142.5602,142.6895,18571.0
2024-07-26 11:20:00,143.42,143.59,143.4,143.59,16786.0,142.6796,142.8487,142.6597,142.8487,16786.0
2024-07-26 11:30:00,143.55,143.64,143.37,143.57,8992.0,142.8089,142.8985,142.6299,142.8288,8992.0
2024-07-26 11:40:00,143.61,143.71,143.57,143.65,9766.0,142.8686,142.9681,142.8288,142.9084,9766.0
2024-07-26 11:50:00,143.7,144.13,143.69,144.09,22067.0,142.9582,143.3859,142.9482,143.3461,22067.0
2024-07-26 12:00:00,144.12,144.39,144.11,144.26,9232.0,143.376,143.6446,143.366,143.5153,9232.0
2024-07-26 12:10:00,144.31,144.31,144.07,144.19,13247.0,143.565,143.565,143.3262,143.4456,13247.0
2024-07-26 12:20:00,144.18,144.21,144.0,144.17,11987.0,143.4357,143.4655,143.2566,143.4257,11987.0
2024-07-26 12:30:00,144.16,144.19,143.75,143.9,11539.0,143.4158,143.4456,143.0079,143.1571,11539.0
2024-07-26 12:40:00,143.87,144.17,143.75,144.17,78312.0,143.1273,143.4257,143.0079,143.4257,78312.0
2024-07-26 12:50:00,144.17,144.44,144.14,144.39,43601.0,143.4257,143.6943,143.3959,143.6446,43601.0
2024-07-26 13:00:00,144.42,144.56,144.37,144.47,20110.0,143.6744,143.8137,143.6247,143.7242,20110.0
2024-07-26 13:10:00,144.49,144.71,144.48,144.56,47416.0,143.7441,143.9629,143.7341,143.8137,47416.0
2024-07-26 13:20:00,144.56,144.79,144.45,144.72,22805.0,143.8137,144.0425,143.7043,143.9729,22805.0
2024-07-26 13:30:00,144.71,144.82,144.09,144.21,20363.0,143.9629,144.0724,143.3461,143.4655,20363.0
2024-07-26 13:40:00,144.29,144.53,144.25,144.36,26246.0,143.5451,143.7839,143.5053,143.6147,26246.0
2024-07-26 13:50:00,144.41,144.41,144.17,144.25,11713.0,143.6645,143.6645,143.4257,143.5053,11713.0
2024-07-26 14:00:00,144.27,144.43,144.16,144.43,13419.0,143.5252,143.6844,143.4158,143.6844,13419.0
2024-07-26 14:10:00,144.45,144.84,144.41,144.81,44913.0,143.7043,144.0923,143.6645,144.0624,44913.0
2024-07-26 14:20:00,144.77,145.0,144.7,144.7,28372.0,144.0226,144.2514,143.953,143.953,28372.0
2024-07-26 14:30:00,144.73,144.87,144.53,144.69,18762.0,143.9828,144.1221,143.7839,143.943,18762.0
2024-07-26 14:40:00,144.74,144.84,144.56,144.84,23650.0,143.9928,144.0923,143.8137,144.0923,23650.0
2024-07-26 14:50:00,144.81,144.86,144.66,144.72,23581.0,144.0624,144.1122,143.9132,143.9729,23581.0
2024-07-26 15:00:00,144.7,144.71,144.59,144.68,24449.0,143.953,143.9629,143.8436,143.9331,24449.0
2024-07-26 15:10:00,144.7,145.03,144.69,145.03,41481.0,143.953,144.2813,143.943,144.2813,41481.0
2024-07-26 15:20:00,145.03,145.49,145.02,145.48,65533.0,144.2813,144.7389,144.2713,144.729,65533.0
2024-07-26 15:30:00,145.48,145.48,145.17,145.31,48575.0,144.729,144.729,144.4206,144.5598,48575.0
2024-07-26 15:40:00,145.31,145.45,145.24,145.24,59689.0,144.5598,144.6991,144.4902,144.4902,59689.0
2024-07-26 15:50:00,145.25,145.35,144.8,145.2,200505.0,144.5002,144.5996,144.0525,144.4504,200505.0
2024-07-29 09:30:00,145.0,146.0,145.0,145.6,44055.0,144.2514,145.2463,144.2514,144.8483,44055.0
2024-07-29 09:40:00,145.5,145.96,145.43,145.95,24039.0,144.7489,145.2065,144.6792,145.1965,24039.0
2024-07-29 09:50:00,145.86,146.5,145.82,146.48,25329.0,145.107,145.7437,145.0672,145.7238,25329.0
2024-07-29 10:00:00,146.49,146.77,146.13,146.39,93718.0,145.7337,146.0123,145.3756,145.6343,93718.0
2024-07-29 10:10:00,146.39,146.64,146.24,146.49,32904.0,145.6343,145.883,145.485,145.7337,32904.0
2024-07-29 10:20:00,146.4,146.53,146.07,146.22,79124.0,145.6442,145.7735,145.3159,145.4651,79124.0
2024-07-29 10:30:00,146.22,146.48,146.08,146.48,49312.0,145.4651,145.7238,145.3259,145.7238,49312.0
2024-07-29 10:40:00,146.5,147.09,146.39,146.55,81701.0,145.7437,146.3307,145.6343,145.7934,81701.0
2024-07-29 10:50:00,146.53,146.7,146.4,146.52,31853.0,145.7735,145.9427,145.6442,145.7636,31853.0
2024-07-29 11:00:00,146.5,146.92,146.48,146.84,30670.0,145.7437,146.1615,145.7238,146.0819,30670.0
2024-07-29 11:10:00,146.83,147.01,146.8,146.85,40160.0,146.072,146.2511,146.0421,146.0919,40160.0
2024-07-29 11:20:00,146.85,147.24,146.85,147.22,19840.0,146.0919,146.4799,146.0919,146.46,19840.0
2024-07-29 11:30:00,147.21,147.31,146.99,147.0,69172.0,146.45,146.5495,146.2312,146.2411,69172.0
2024-07-29 11:40:00,146.99,147.23,146.88,147.21,27994.0,146.2312,146.4699,146.1217,146.45,27994.0
2024-07-29 11:50:00,147.17,147.5,147.17,147.49,20327.0,146.4102,146.7385,146.4102,146.7286,20327.0
2024-07-29 12:00:00,147.5,147.51,147.16,147.5,21439.0,146.7385,146.7485,146.4003,146.7385,21439.0
2024-07-29 12:10:00,147.53,147.78,147.52,147.75,17998.0,146.7684,147.0171,146.7584,146.9872,17998.0
2024-07-29 12:20:00,147.72,147.82,147.67,147.77,17267.0,146.9574,147.0569,146.9077,147.0071,17267.0
2024-07-29 12:30:00,147.77,147.87,147.69,147.76,19259.0,147.0071,147.1066,146.9276,146.9972,19259.0
2024-07-29 12:40:00,147.74,147.76,147.39,147.56,26965.0,146.9773,146.9972,146.6291,146.7982,26965.0
2024-07-29 12:50:00,147.57,147.64,147.39,147.58,35992.0,146.8082,146.8778,146.6291,146.8181,35992.0
2024-07-29 13:00:00,147.59,147.85,147.59,147.73,29192.0,146.8281,147.0867,146.8281,146.9673,29192.0
2024-07-29 13:10:00,147.77,147.85,147.67,147.75,24063.0,147.0071,147.0867,146.9077,146.9872,24063.0
2024-07-29 13:20:00,147.75,147.78,147.45,147.45,40429.0,146.9872,147.0171,146.6888,146.6888,40429.0
2024-07-29 13:30:00,147.42,147.45,147.02,147.14,40097.0,146.6589,146.6888,146.261,146.3804,40097.0
2024-07-29 13:40:00,147.15,147.36,147.15,147.25,17812.0,146.3903,146.5993,146.3903,146.4898,17812.0
2024-07-29 13:50:00,147.24,147.24,147.01,147.03,25398.0,146.4799,146.4799,146.2511,146.271,25398.0
2024-07-29 14:00:00,147.0,147.14,146.94,147.0,20454.0,146.2411,146.3804,146.1814,146.2411,20454.0
2024-07-29 14:10:00,147.02,147.03,146.86,146.95,16640.0,146.261,146.271,146.1018,146.1914,16640.0
2024-07-29 14:20:00,146.96,147.01,146.79,146.99,33638.0,146.2013,146.2511,146.0322,146.2312,33638.0
2024-07-29 14:30:00,146.96,147.07,146.93,147.01,22450.0,146.2013,146.3108,146.1715,146.2511,22450.0
2024-07-29 14:40:00,147.03,147.15,146.95,146.97,19930.0,146.271,146.3903,146.1914,146.2113,19930.0
2024-07-29 14:50:00,146.99,147.19,146.92,147.03,25447.0,146.2312,146.4301,146.1615,146.271,25447.0
2024-07-29 15:00:00,147.0,147.2,147.0,147.06,15775.0,146.2411,146.4401,146.2411,146.3008,15775.0
2024-07-29 15:10:00,147.07,147.21,147.07,147.18,28892.0,146.3108,146.45,146.3108,146.4202,28892.0
2024-07-29 15:20:00,147.19,147.43,147.19,147.38,31426.0,146.4301,146.6689,146.4301,146.6192,31426.0
2024-07-29 15:30:00,147.38,147.53,147.27,147.52,44817.0,146.6192,146.7684,146.5097,146.7584,44817.0
2024-07-29 15:40:00,147.52,147.54,147.33,147.38,59954.0,146.7584,146.7783,146.5694,146.6192,59954.0
2024-07-29 15:50:00,147.38,147.98,147.35,147.85,248141.0,146.6192,147.2161,146.5893,147.0867,248141.0
2024-07-30 09:30:00,148.1,149.69,147.83,149.48,78458.0,147.3354,148.9172,147.0668,148.7083,78458.0
2024-07-30 09:40:00,149.4,149.6,149.0,149.44,54802.0,148.6287,148.8277,148.2308,148.6685,54802.0
2024-07-30 09:50:00,149.43,150.49,149.43,150.33,70839.0,148.6586,149.7131,148.6586,149.5539,70839.0
2024-07-30 10:00:00,150.3,150.3,149.59,150.13,47476.0,149.5241,149.5241,148.8177,149.355,47476.0
2024-07-30 10:10:00,150.1,150.5,149.76,150.34,63672.0,149.3251,149.723,148.9869,149.5639,63672.0
2024-07-30 10:20:00,150.34,150.67,150.11,150.36,78544.0,149.5639,149.8922,149.3351,149.5838,78544.0
2024-07-30 10:30:00,150.41,150.89,150.34,150.73,61721.0,149.6335,150.111,149.5639,149.9519,61721.0
2024-07-30 10:40:00,150.76,150.91,150.45,150.51,83194.0,149.9817,150.1309,149.6733,149.733,83194.0
2024-07-30 10:50:00,150.45,150.57,149.83,149.9,78149.0,149.6733,149.7927,149.0565,149.1261,78149.0
2024-07-30 11:00:00,149.91,150.22,149.87,150.09,72138.0,149.1361,149.4445,149.0963,149.3152,72138.0
2024-07-30 11:10:00,150.03,150.16,149.59,149.93,149123.0,149.2555,149.3848,148.8177,149.156,149123.0
2024-07-30 11:20:00,149.92,149.94,149.43,149.43,54840.0,149.146,149.1659,148.6586,148.6586,54840.0
2024-07-30 11:30:00,149.46,149.46,148.83,148.84,37148.0,148.6884,148.6884,148.0617,148.0716,37148.0
2024-07-30 11:40:00,148.87,148.93,148.11,148.37,60863.0,148.1015,148.1612,147.3454,147.604,60863.0
2024-07-30 11:50:00,148.32,148.95,148.31,148.86,37718.0,147.5543,148.181,147.5444,148.0915,37718.0
2024-07-30 12:00:00,148.88,148.98,148.53,148.97,17525.0,148.1114,148.2109,147.7632,148.2009,17525.0
2024-07-30 12:10:00,148.95,148.98,148.69,148.77,23057.0,148.181,148.2109,147.9224,148.002,23057.0
2024-07-30 12:20:00,148.81,148.89,148.69,148.88,21783.0,148.0418,148.1214,147.9224,148.1114,21783.0
2024-07-30 12:30:00,148.89,148.9,148.7,148.9,19432.0,148.1214,148.1313,147.9323,148.1313,19432.0
2024-07-30 12:40:00,148.84,148.9,148.58,148.8,21999.0,148.0716,148.1313,147.813,148.0318,21999.0
2024-07-30 12:50:00,148.78,148.81,148.46,148.53,13559.0,148.0119,148.0418,147.6936,147.7632,13559.0
2024-07-30 13:00:00,148.51,148.89,148.25,148.86,48005.0,147.7433,148.1214,147.4847,148.0915,48005.0
2024-07-30 13:10:00,148.86,149.07,148.85,148.94,58111.0,148.0915,148.3004,148.0816,148.1711,58111.0
2024-07-30 13:20:00,148.93,149.34,148.93,149.19,36612.0,148.1612,148.569,148.1612,148.4198,36612.0
2024-07-30 13:30:00,149.22,149.22,148.78,148.83,14067.0,148.4497,148.4497,148.0119,148.0617,14067.0
2024-07-30 13:40:00,148.86,148.88,148.41,148.45,32550.0,148.0915,148.1114,147.6438,147.6836,32550.0
2024-07-30 13:50:00,148.5,148.72,148.41,148.59,28453.0,147.7334,147.9522,147.6438,147.8229,28453.0
2024-07-30 14:00:00,148.58,148.92,148.56,148.92,22340.0,147.813,148.1512,147.7931,148.1512,22340.0
2024-07-30 14:10:00,148.93,149.03,148.72,148.96,28445.0,148.1612,148.2606,147.9522,148.191,28445.0
2024-07-30 14:20:00,148.96,149.12,148.86,149.01,30896.0,148.191,148.3502,148.0915,148.2407,30896.0
2024-07-30 14:30:00,148.99,149.13,148.96,149.09,21201.0,148.2208,148.3601,148.191,148.3203,21201.0
2024-07-30 14:40:00,149.09,149.33,148.98,149.02,36103.0,148.3203,148.5591,148.2109,148.2507,36103.0
2024-07-30 14:50:00,149.04,149.09,148.8,148.91,40161.0,148.2706,148.3203,148.0318,148.1413,40161.0
2024-07-30 15:00:00,148.88,149.02,148.72,149.01,46461.0,148.1114,148.2507,147.9522,148.2407,46461.0
2024-07-30 15:10:00,149.02,149.11,148.79,149.11,45951.0,148.2507,148.3402,148.0219,148.3402,45951.0
2024-07-30 15:20:00,149.13,149.22,148.97,149.08,61819.0,148.3601,148.4497,148.2009,148.3104,61819.0
2024-07-30 15:30:00,149.1,149.16,148.72,148.77,66178.0,148.3303,148.39,147.9522,148.002,66178.0
2024-07-30 15:40:00,148.77,148.96,148.41,148.94,105104.0,148.002,148.191,147.6438,148.1711,105104.0
2024-07-30 15:50:00,148.91,149.37,148.66,149.06,297526.0,148.1413,148.5989,147.8925,148.2905,297526.0
2024-07-31 09:30:00,151.0,151.0,147.28,149.07,196930.0,150.2205,150.2205,146.5197,148.3004,196930.0
2024-07-31 09:40:00,148.97,150.72,148.78,150.22,61505.0,148.2009,149.9419,148.0119,149.4445,61505.0
2024-07-31 09:50:00,150.22,150.23,147.48,147.61,104807.0,149.4445,149.4544,146.7186,146.848,104807.0
2024-07-31 10:00:00,147.47,148.23,146.68,147.22,101603.0,146.7087,147.4648,145.9228,146.46,101603.0
2024-07-31 10:10:00,147.16,148.9,146.94,147.94,110951.0,146.4003,148.1313,146.1814,147.1763,110951.0
2024-07-31 10:20:00,147.81,149.1,147.43,149.02,47166.0,147.0469,148.3303,146.6689,148.2507,47166.0
2024-07-31 10:30:00,149.09,150.17,149.06,149.67,45619.0,148.3203,149.3948,148.2905,148.8973,45619.0
2024-07-31 10:40:00,149.68,150.5,149.54,149.95,45881.0,148.9073,149.723,148.768,149.1759,45881.0
2024-07-31 10:50:00,149.95,150.8,149.59,150.72,64180.0,149.1759,150.0215,148.8177,149.9419,64180.0
2024-07-31 11:00:00,150.71,151.22,150.49,151.22,51442.0,149.932,150.4393,149.7131,150.4393,51442.0
2024-07-31 11:10:00,151.27,151.84,150.95,151.72,66758.0,150.4891,151.0561,150.1707,150.9367,66758.0
2024-07-31 11:20:00,151.72,152.82,151.65,152.28,65011.0,150.9367,152.0311,150.8671,151.4939,65011.0
2024-07-31 11:30:00,152.24,152.44,151.23,152.3,48995.0,151.4541,151.653,150.4493,151.5138,48995.0
2024-07-31 11:40:00,152.43,153.51,152.34,153.15,89371.0,151.6431,152.7175,151.5535,152.3594,89371.0
2024-07-31 11:50:00,153.09,153.31,152.0,152.19,27712.0,152.2997,152.5185,151.2153,151.4043,27712.0
2024-07-31 12:00:00,152.05,152.05,150.9,150.9,35982.0,151.265,151.265,150.121,150.121,35982.0
2024-07-31 12:10:00,150.83,151.01,150.55,150.74,29157.0,150.0513,150.2304,149.7728,149.9618,29157.0
2024-07-31 12:20:00,150.78,151.42,150.61,151.36,30448.0,150.0016,150.6383,149.8325,150.5786,30448.0
2024-07-31 12:30:00,151.37,152.27,151.36,152.08,40589.0,150.5886,151.4839,150.5786,151.2949,40589.0
2024-07-31 12:40:00,152.09,152.61,151.46,151.48,20080.0,151.3048,151.8222,150.6781,150.698,20080.0
2024-07-31 12:50:00,151.52,151.9,151.5,151.5,10632.0,150.7378,151.1158,150.7179,150.7179,10632.0
2024-07-31 13:00:00,151.46,151.99,151.39,151.8,28365.0,150.6781,151.2054,150.6085,151.0163,28365.0
2024-07-31 13:10:00,151.91,152.74,151.83,152.58,64956.0,151.1258,151.9515,151.0462,151.7923,64956.0
2024-07-31 13:20:00,152.54,152.54,152.2,152.32,32282.0,151.7525,151.7525,151.4143,151.5337,32282.0
2024-07-31 13:30:00,152.36,152.36,151.85,152.13,38017.0,151.5734,151.5734,151.0661,151.3446,38017.0
2024-07-31 13:40:00,152.16,152.53,152.13,152.22,36095.0,151.3745,151.7426,151.3446,151.4342,36095.0
2024-07-31 13:50:00,152.27,153.21,152.27,152.9,68368.0,151.4839,152.4191,151.4839,152.1107,68368.0
2024-07-31 14:00:00,152.77,152.77,152.22,152.53,29243.0,151.9813,151.9813,151.4342,151.7426,29243.0
2024-07-31 14:10:00,152.62,152.87,152.43,152.5,20467.0,151.8321,152.0808,151.6431,151.7127,20467.0
2024-07-31 14:20:00,152.5,152.54,152.09,152.43,30431.0,151.7127,151.7525,151.3048,151.6431,30431.0
2024-07-31 14:30:00,152.43,152.48,151.73,152.15,29192.0,151.6431,151.6928,150.9467,151.3645,29192.0
2024-07-31 14:40:00,152.13,152.79,152.02,152.72,36039.0,151.3446,152.0012,151.2352,151.9316,36039.0
2024-07-31 14:50:00,152.72,153.27,152.44,152.94,98055.0,151.9316,152.4787,151.653,152.1505,98055.0
2024-07-31 15:00:00,152.94,153.1,152.5,152.53,63799.0,152.1505,152.3096,151.7127,151.7426,63799.0
2024-07-31 15:10:00,152.53,152.54,151.64,151.66,66190.0,151.7426,151.7525,150.8572,150.8771,66190.0
2024-07-31 15:20:00,151.62,152.03,151.4,151.54,52070.0,150.8373,151.2451,150.6184,150.7577,52070.0
2024-07-31 15:30:00,151.49,151.49,150.97,151.19,75374.0,150.7079,150.7079,150.1906,150.4095,75374.0
2024-07-31 15:40:00,151.14,152.21,151.14,151.7,123664.0,150.3597,151.4242,150.3597,150.9169,123664.0
2024-07-31 15:50:00,151.68,151.76,150.82,150.99,280605.0,150.897,150.9765,150.0414,150.2105,280605.0
2024-08-01 09:30:00,150.73,150.95,146.82,147.31,112097.0,149.9519,150.1707,146.062,146.5495,112097.0
2024-08-01 09:40:00,147.59,149.0,147.56,148.2,35422.0,146.8281,148.2308,146.7982,147.4349,35422.0
2024-08-01 09:50:00,148.07,148.31,147.22,147.77,59312.0,147.3056,147.5444,146.46,147.0071,59312.0
2024-08-01 10:00:00,147.7,149.58,147.62,149.53,40745.0,146.9375,148.8078,146.8579,148.7581,40745.0
2024-08-01 10:10:00,149.59,149.75,148.7,148.81,31475.0,148.8177,148.9769,147.9323,148.0418,31475.0
2024-08-01 10:20:00,148.87,148.95,148.38,148.44,28296.0,148.1015,148.181,147.614,147.6737,28296.0
2024-08-01 10:30:00,148.41,148.69,148.15,148.33,28559.0,147.6438,147.9224,147.3852,147.5642,28559.0
2024-08-01 10:40:00,148.31,148.79,148.05,148.05,30596.0,147.5444,148.0219,147.2857,147.2857,30596.0
2024-08-01 10:50:00,148.1,148.42,147.85,148.02,36884.0,147.3354,147.6538,147.0867,147.2559,36884.0
2024-08-01 11:00:00,147.93,148.84,147.93,148.45,28251.0,147.1663,148.0716,147.1663,147.6836,28251.0
2024-08-01 11:10:00,148.47,148.83,148.37,148.52,28621.0,147.7035,148.0617,147.604,147.7533,28621.0
2024-08-01 11:20:00,148.54,148.7,148.18,148.69,19337.0,147.7732,147.9323,147.415,147.9224,19337.0
2024-08-01 11:30:00,148.71,148.91,148.28,148.68,23685.0,147.9423,148.1413,147.5145,147.9124,23685.0
2024-08-01 11:40:00,148.57,148.79,148.33,148.5,14744.0,147.803,148.0219,147.5642,147.7334,14744.0
2024-08-01 11:50:00,148.56,148.67,148.28,148.55,21773.0,147.7931,147.9025,147.5145,147.7831,21773.0
2024-08-01 12:00:00,148.58,148.76,148.38,148.4,26625.0,147.813,147.992,147.614,147.6339,26625.0
2024-08-01 12:10:00,148.4,148.59,148.1,148.48,32971.0,147.6339,147.8229,147.3354,147.7135,32971.0
2024-08-01 12:20:00,148.5,148.51,147.84,148.26,21546.0,147.7334,147.7433,147.0768,147.4946,21546.0
2024-08-01 12:30:00,148.26,148.34,148.04,148.19,18563.0,147.4946,147.5742,147.2757,147.425,18563.0
2024-08-01 12:40:00,148.17,148.66,148.12,148.58,23576.0,147.4051,147.8925,147.3553,147.813,23576.0
2024-08-01 12:50:00,148.56,148.61,148.11,148.22,59428.0,147.7931,147.8428,147.3454,147.4548,59428.0
2024-08-01 13:00:00,148.15,148.27,147.87,147.97,15613.0,147.3852,147.5046,147.1066,147.2061,15613.0
2024-08-01 13:10:00,147.93,148.02,147.79,147.84,16058.0,147.1663,147.2559,147.027,147.0768,16058.0
2024-08-01 13:20:00,147.82,148.12,147.71,147.95,16214.0,147.0569,147.3553,146.9475,147.1862,16214.0
2024-08-01 13:30:00,147.92,147.98,147.04,147.05,19218.0,147.1564,147.2161,146.2809,146.2909,19218.0
2024-08-01 13:40:00,147.11,147.17,146.66,146.96,19371.0,146.3505,146.4102,145.9029,146.2013,19371.0
2024-08-01 13:50:00,146.98,147.27,146.73,147.23,31112.0,146.2212,146.5097,145.9725,146.4699,31112.0
2024-08-01 14:00:00,147.23,147.24,146.69,147.08,34873.0,146.4699,146.4799,145.9327,146.3207,34873.0
2024-08-01 14:10:00,147.17,147.47,146.89,146.92,49571.0,146.4102,146.7087,146.1317,146.1615,49571.0
2024-08-01 14:20:00,146.93,147.01,146.55,146.8,28401.0,146.1715,146.2511,145.7934,146.0421,28401.0
2024-08-01 14:30:00,146.75,146.8,146.5,146.59,31151.0,145.9924,146.0421,145.7437,145.8332,31151.0
2024-08-01 14:40:00,146.62,146.81,146.52,146.61,21405.0,145.8631,146.0521,145.7636,145.8531,21405.0
2024-08-01 14:50:00,146.61,147.0,146.58,147.0,18797.0,145.8531,146.2411,145.8233,146.2411,18797.0
2024-08-01 15:00:00,147.03,147.7,146.96,147.7,25005.0,146.271,146.9375,146.2013,146.9375,25005.0
2024-08-01 15:10:00,147.75,147.75,147.56,147.67,18176.0,146.9872,146.9872,146.7982,146.9077,18176.0
2024-08-01 15:20:00,147.69,147.85,147.57,147.82,37606.0,146.9276,147.0867,146.8082,147.0569,37606.0
2024-08-01 15:30:00,147.83,148.01,147.79,147.84,63100.0,147.0668,147.2459,147.027,147.0768,63100.0
2024-08-01 15:40:00,147.86,147.89,147.52,147.75,82807.0,147.0967,147.1265,146.7584,146.9872,82807.0
2024-08-01 15:50:00,147.77,148.53,147.77,148.38,195471.0,147.0071,147.7632,147.0071,147.614,195471.0
2024-08-02 09:30:00,148.11,149.0,147.82,148.22,43402.0,147.3454,148.2308,147.0569,147.4548,43402.0
2024-08-02 09:40:00,148.19,149.99,148.19,149.99,23582.0,147.425,149.2157,147.425,149.2157,23582.0
2024-08-02 09:50:00,149.93,150.13,149.39,149.9,40651.0,149.156,149.355,148.6188,149.1261,40651.0
2024-08-02 10:00:00,149.9,149.96,148.97,149.1,23677.0,149.1261,149.1858,148.2009,148.3303,23677.0
2024-08-02 10:10:00,149.14,149.14,148.22,148.22,19911.0,148.3701,148.3701,147.4548,147.4548,19911.0
2024-08-02 10:20:00,148.1,148.77,147.97,148.53,34809.0,147.3354,148.002,147.2061,147.7632,34809.0
2024-08-02 10:30:00,148.48,148.61,148.09,148.09,34191.0,147.7135,147.8428,147.3255,147.3255,34191.0
2024-08-02 10:40:00,148.14,148.35,147.67,147.69,27752.0,147.3752,147.5841,146.9077,146.9276,27752.0
2024-08-02 10:50:00,147.78,147.88,147.24,147.26,19451.0,147.0171,147.1166,146.4799,146.4998,19451.0
2024-08-02 11:00:00,147.24,147.44,146.68,146.96,38018.0,146.4799,146.6788,145.9228,146.2013,38018.0
2024-08-02 11:10:00,146.95,147.22,146.94,147.06,13661.0,146.1914,146.46,146.1814,146.3008,13661.0
2024-08-02 11:20:00,147.09,147.09,146.75,146.99,22933.0,146.3307,146.3307,145.9924,146.2312,22933.0
2024-08-02 11:30:00,147.02,147.77,146.85,147.62,18281.0,146.261,147.0071,146.0919,146.8579,18281.0
2024-08-02 11:40:00,147.56,148.21,147.56,148.21,20679.0,146.7982,147.4449,146.7982,147.4449,20679.0
2024-08-02 11:50:00,148.22,148.51,148.13,148.38,9131.0,147.4548,147.7433,147.3653,147.614,9131.0
2024-08-02 12:00:00,148.38,148.68,148.35,148.67,7997.0,147.614,147.9124,147.5841,147.9025,7997.0
2024-08-02 12:10:00,148.64,148.64,148.35,148.4,7028.0,147.8726,147.8726,147.5841,147.6339,7028.0
2024-08-02 12:20:00,148.42,148.67,148.42,148.55,8816.0,147.6538,147.9025,147.6538,147.7831,8816.0
2024-08-02 12:30:00,148.55,148.68,148.36,148.63,8940.0,147.7831,147.9124,147.5941,147.8627,8940.0
2024-08-02 12:40:00,148.65,148.94,148.65,148.86,12259.0,147.8826,148.1711,147.8826,148.0915,12259.0
2024-08-02 12:50:00,148.83,148.83,148.39,148.63,10383.0,148.0617,148.0617,147.6239,147.8627,10383.0
2024-08-02 13:00:00,148.53,148.53,148.2,148.32,10670.0,147.7632,147.7632,147.4349,147.5543,10670.0
2024-08-02 13:10:00,148.36,148.46,148.18,148.28,4418.0,147.5941,147.6936,147.415,147.5145,4418.0
2024-08-02 13:20:00,148.17,148.21,147.98,147.98,5489.0,147.4051,147.4449,147.2161,147.2161,5489.0
2024-08-02 13:30:00,148.0,148.02,147.77,147.97,6843.0,147.236,147.2559,147.0071,147.2061,6843.0
2024-08-02 13:40:00,148.01,148.06,147.83,147.83,5501.0,147.2459,147.2956,147.0668,147.0668,5501.0
2024-08-02 13:50:00,147.88,147.98,147.76,147.98,4911.0,147.1166,147.2161,146.9972,147.2161,4911.0
2024-08-02 14:00:00,147.96,147.96,147.77,147.9,11992.0,147.1962,147.1962,147.0071,147.1365,11992.0
2024-08-02 14:10:00,147.9,148.03,147.8,147.89,11176.0,147.1365,147.2658,147.037,147.1265,11176.0
2024-08-02 14:20:00,147.94,148.35,147.92,148.29,14938.0,147.1763,147.5841,147.1564,147.5245,14938.0
2024-08-02 14:30:00,148.3,148.44,147.99,148.06,15146.0,147.5344,147.6737,147.226,147.2956,15146.0
2024-08-02 14:40:00,148.08,148.29,148.03,148.18,9840.0,147.3155,147.5245,147.2658,147.415,9840.0
2024-08-02 14:50:00,148.1,148.32,148.03,148.03,9795.0,147.3354,147.5543,147.2658,147.2658,9795.0
2024-08-02 15:00:00,148.08,148.16,147.88,148.08,9826.0,147.3155,147.3951,147.1166,147.3155,9826.0
2024-08-02 15:10:00,148.05,148.2,147.78,148.2,17728.0,147.2857,147.4349,147.0171,147.4349,17728.0
2024-08-02 15:20:00,148.18,148.29,148.06,148.06,20566.0,147.415,147.5245,147.2956,147.2956,20566.0
2024-08-02 15:30:00,148.1,148.36,148.04,148.14,19621.0,147.3354,147.5941,147.2757,147.3752,19621.0
2024-08-02 15:40:00,148.15,148.56,148.04,148.36,23916.0,147.3852,147.7931,147.2757,147.5941,23916.0
2024-08-02 15:50:00,148.37,149.04,148.16,148.91,156901.0,147.604,148.2706,147.3951,148.1413,156901.0
2024-08-05 09:30:00,146.69,148.04,145.31,145.49,74489.0,145.9327,147.2757,144.5598,144.7389,74489.0
2024-08-05 09:40:00,145.49,146.18,144.15,145.65,90985.0,144.7389,145.4253,143.4058,144.8981,90985.0
2024-08-05 09:50:00,145.77,146.75,145.38,145.75,48019.0,145.0175,145.9924,144.6295,144.9976,48019.0
2024-08-05 10:00:00,145.88,146.77,145.71,146.14,18177.0,145.1269,146.0123,144.9578,145.3856,18177.0
2024-08-05 10:10:00,146.06,146.06,145.33,145.65,20637.0,145.306,145.306,144.5797,144.8981,20637.0
2024-08-05 10:20:00,145.54,145.94,145.0,145.27,18909.0,144.7887,145.1866,144.2514,144.52,18909.0
2024-08-05 10:30:00,145.47,146.22,145.38,146.16,13692.0,144.719,145.4651,144.6295,145.4055,13692.0
2024-08-05 10:40:00,146.13,146.24,145.85,146.09,34847.0,145.3756,145.485,145.0971,145.3358,34847.0
2024-08-05 10:50:00,146.06,146.83,145.97,146.19,47895.0,145.306,146.072,145.2164,145.4353,47895.0
2024-08-05 11:00:00,146.26,147.14,146.12,146.92,14657.0,145.5049,146.3804,145.3657,146.1615,14657.0
2024-08-05 11:10:00,146.89,147.81,146.89,147.58,20199.0,146.1317,147.0469,146.1317,146.8181,20199.0
2024-08-05 11:20:00,147.57,147.81,147.46,147.68,13159.0,146.8082,147.0469,146.6987,146.9176,13159.0
2024-08-05 11:30:00,147.68,147.68,147.06,147.15,31056.0,146.9176,146.9176,146.3008,146.3903,31056.0
2024-08-05 11:40:00,147.05,147.16,146.77,146.9,28878.0,146.2909,146.4003,146.0123,146.1416,28878.0
2024-08-05 11:50:00,146.91,147.34,146.73,147.34,39889.0,146.1516,146.5794,145.9725,146.5794,39889.0
2024-08-05 12:00:00,147.32,147.38,146.93,146.93,27310.0,146.5595,146.6192,146.1715,146.1715,27310.0
2024-08-05 12:10:00,147.0,147.15,146.79,147.06,17712.0,146.2411,146.3903,146.0322,146.3008,17712.0
2024-08-05 12:20:00,147.1,147.55,147.01,147.42,11414.0,146.3406,146.7883,146.2511,146.6589,11414.0
2024-08-05 12:30:00,147.33,147.44,146.93,147.0,17459.0,146.5694,146.6788,146.1715,146.2411,17459.0
2024-08-05 12:40:00,146.95,147.07,146.75,147.0,27733.0,146.1914,146.3108,145.9924,146.2411,27733.0
2024-08-05 12:50:00,146.91,146.96,146.47,146.6,16611.0,146.1516,146.2013,145.7139,145.8432,16611.0
2024-08-05 13:00:00,146.58,146.78,146.5,146.69,30493.0,145.8233,146.0223,145.7437,145.9327,30493.0
2024-08-05 13:10:00,146.76,146.98,146.24,146.25,55254.0,146.0024,146.2212,145.485,145.495,55254.0
2024-08-05 13:20:00,146.22,146.79,146.1,146.11,34308.0,145.4651,146.0322,145.3458,145.3557,34308.0
2024-08-05 13:30:00,146.07,146.43,145.99,146.11,17947.0,145.3159,145.6741,145.2363,145.3557,17947.0
2024-08-05 13:40:00,146.14,146.61,146.07,146.19,26060.0,145.3856,145.8531,145.3159,145.4353,26060.0
2024-08-05 13:50:00,146.25,146.33,146.01,146.28,27565.0,145.495,145.5746,145.2562,145.5248,27565.0
2024-08-05 14:00:00,146.28,146.28,145.89,146.07,31097.0,145.5248,145.5248,145.1368,145.3159,31097.0
2024-08-05 14:10:00,146.02,146.4,145.92,146.25,57547.0,145.2662,145.6442,145.1667,145.495,57547.0
2024-08-05 14:20:00,146.24,146.31,145.94,146.2,27796.0,145.485,145.5547,145.1866,145.4452,27796.0
2024-08-05 14:30:00,146.19,146.35,145.9,145.95,16248.0,145.4353,145.5945,145.1468,145.1965,16248.0
2024-08-05 14:40:00,145.9,146.2,145.61,146.0,48807.0,145.1468,145.4452,144.8583,145.2463,48807.0
2024-08-05 14:50:00,146.01,146.3,145.8,145.8,32205.0,145.2562,145.5447,145.0473,145.0473,32205.0
2024-08-05 15:00:00,145.79,146.44,145.79,146.11,46223.0,145.0374,145.684,145.0374,145.3557,46223.0
2024-08-05 15:10:00,146.07,146.18,145.89,146.15,25800.0,145.3159,145.4253,145.1368,145.3955,25800.0
2024-08-05 15:20:00,146.17,146.21,145.81,145.99,28935.0,145.4154,145.4552,145.0573,145.2363,28935.0
2024-08-05 15:30:00,146.0,146.25,145.92,146.0,43346.0,145.2463,145.495,145.1667,145.2463,43346.0
2024-08-05 15:40:00,146.03,146.11,145.69,145.86,43457.0,145.2761,145.3557,144.9379,145.107,43457.0
2024-08-05 15:50:00,145.84,146.08,145.49,145.49,324812.0,145.0871,145.3259,144.7389,144.7389,324812.0
2024-08-06 09:30:00,146.14,146.73,145.14,146.47,73771.0,145.3856,145.9725,144.3907,145.7139,73771.0
2024-08-06 09:40:00,146.57,146.68,145.64,146.16,28448.0,145.8133,145.9228,144.8881,145.4055,28448.0
2024-08-06 09:50:00,145.87,146.53,145.84,146.33,17396.0,145.1169,145.7735,145.0871,145.5746,17396.0
2024-08-06 10:00:00,146.25,146.68,146.09,146.5,12880.0,145.495,145.9228,145.3358,145.7437,12880.0
2024-08-06 10:10:00,146.63,146.89,146.37,146.38,13731.0,145.873,146.1317,145.6144,145.6243,13731.0
2024-08-06 10:20:00,146.37,146.83,146.21,146.26,13073.0,145.6144,146.072,145.4552,145.5049,13073.0
2024-08-06 10:30:00,146.38,146.59,146.03,146.35,16476.0,145.6243,145.8332,145.2761,145.5945,16476.0
2024-08-06 10:40:00,146.46,146.66,146.1,146.31,56247.0,145.7039,145.9029,145.3458,145.5547,56247.0
2024-08-06 10:50:00,146.3,146.62,146.1,146.61,16507.0,145.5447,145.8631,145.3458,145.8531,16507.0
2024-08-06 11:00:00,146.54,146.8,146.46,146.65,17249.0,145.7835,146.0421,145.7039,145.8929,17249.0
2024-08-06 11:10:00,146.62,146.77,146.52,146.54,16478.0,145.8631,146.0123,145.7636,145.7835,16478.0
2024-08-06 11:20:00,146.53,146.6,146.17,146.26,11328.0,145.7735,145.8432,145.4154,145.5049,11328.0
2024-08-06 11:30:00,146.31,146.68,146.02,146.68,19282.0,145.5547,145.9228,145.2662,145.9228,19282.0
2024-08-06 11:40:00,146.62,146.68,146.42,146.56,19182.0,145.8631,145.9228,145.6641,145.8034,19182.0
2024-08-06 11:50:00,146.6,146.79,146.53,146.75,33470.0,145.8432,146.0322,145.7735,145.9924,33470.0
2024-08-06 12:00:00,146.8,146.85,146.43,146.53,12231.0,146.0421,146.0919,145.6741,145.7735,12231.0
2024-08-06 12:10:00,146.56,146.62,146.37,146.58,11885.0,145.8034,145.8631,145.6144,145.8233,11885.0
2024-08-06 12:20:00,146.6,146.6,146.02,146.02,8483.0,145.8432,145.8432,145.2662,145.2662,8483.0
2024-08-06 12:30:00,146.09,146.63,146.09,146.57,49549.0,145.3358,145.873,145.3358,145.8133,49549.0
2024-08-06 12:40:00,146.52,146.75,146.51,146.59,25152.0,145.7636,145.9924,145.7536,145.8332,25152.0
2024-08-06 12:50:00,146.57,147.64,146.55,147.48,81911.0,145.8133,146.8778,145.7934,146.7186,81911.0
2024-08-06 13:00:00,147.44,147.85,147.43,147.77,18745.0,146.6788,147.0867,146.6689,147.0071,18745.0
2024-08-06 13:10:00,147.75,148.08,147.72,148.03,54424.0,146.9872,147.3155,146.9574,147.2658,54424.0
2024-08-06 13:20:00,148.04,148.12,147.65,147.89,5383.0,147.2757,147.3553,146.8878,147.1265,5383.0
2024-08-06 13:30:00,147.92,147.92,147.74,147.85,6605.0,147.1564,147.1564,146.9773,147.0867,6605.0
2024-08-06 13:40:00,147.89,147.89,147.63,147.77,31120.0,147.1265,147.1265,146.8679,147.0071,31120.0
2024-08-06 13:50:00,147.79,148.27,147.79,148.2,9267.0,147.027,147.5046,147.027,147.4349,9267.0
2024-08-06 14:00:00,148.21,148.28,147.73,147.73,17166.0,147.4449,147.5145,146.9673,146.9673,17166.0
2024-08-06 14:10:00,147.77,147.92,147.51,147.7,8432.0,147.0071,147.1564,146.7485,146.9375,8432.0
2024-08-06 14:20:00,147.69,147.71,147.55,147.64,6665.0,146.9276,146.9475,146.7883,146.8778,6665.0
2024-08-06 14:30:00,147.67,147.8,147.6,147.7,8355.0,146.9077,147.037,146.838,146.9375,8355.0
2024-08-06 14:40:00,147.68,147.74,147.56,147.7,6202.0,146.9176,146.9773,146.7982,146.9375,6202.0
2024-08-06 14:50:00,147.73,147.73,147.09,147.11,9430.0,146.9673,146.9673,146.3307,146.3505,9430.0
2024-08-06 15:00:00,147.01,147.09,146.47,146.57,13315.0,146.2511,146.3307,145.7139,145.8133,13315.0
2024-08-06 15:10:00,146.51,146.76,146.41,146.53,14477.0,145.7536,146.0024,145.6542,145.7735,14477.0
2024-08-06 15:20:00,146.53,146.86,146.45,146.59,18191.0,145.7735,146.1018,145.694,145.8332,18191.0
2024-08-06 15:30:00,146.6,146.71,146.48,146.61,17107.0,145.8432,145.9526,145.7238,145.8531,17107.0
2024-08-06 15:40:00,146.61,146.7,146.28,146.29,22274.0,145.8531,145.9427,145.5248,145.5348,22274.0
2024-08-06 15:50:00,146.29,146.37,145.65,145.69,129184.0,145.5348,145.6144,144.8981,144.9379,129184.0
2024-08-07 09:30:00,146.24,147.16,146.24,146.85,17848.0,145.485,146.4003,145.485,146.0919,17848.0
2024-08-07 09:40:00,146.79,147.45,146.79,146.88,14616.0,146.0322,146.6888,146.0322,146.1217,14616.0
2024-08-07 09:50:00,146.79,147.21,146.51,147.07,17788.0,146.0322,146.45,145.7536,146.3108,17788.0
2024-08-07 10:00:00,147.14,147.63,147.09,147.36,10007.0,146.3804,146.8679,146.3307,146.5993,10007.0
2024-08-07 10:10:00,147.28,147.47,146.78,146.87,20281.0,146.5197,146.7087,146.0223,146.1118,20281.0
2024-08-07 10:20:00,146.95,147.11,146.51,146.62,16693.0,146.1914,146.3505,145.7536,145.8631,16693.0
2024-08-07 10:30:00,146.64,147.06,146.5,146.84,18370.0,145.883,146.3008,145.7437,146.0819,18370.0
2024-08-07 10:40:00,146.84,147.03,146.72,146.86,8880.0,146.0819,146.271,145.9626,146.1018,8880.0
2024-08-07 10:50:00,146.85,147.04,146.7,147.04,16787.0,146.0919,146.2809,145.9427,146.2809,16787.0
2024-08-07 11:00:00,147.05,147.05,146.63,146.69,21448.0,146.2909,146.2909,145.873,145.9327,21448.0
2024-08-07 11:10:00,146.64,146.69,146.17,146.27,27548.0,145.883,145.9327,145.4154,145.5149,27548.0
2024-08-07 11:20:00,146.25,146.69,146.19,146.69,16695.0,145.495,145.9327,145.4353,145.9327,16695.0
2024-08-07 11:30:00,146.58,147.08,146.53,147.03,9191.0,145.8233,146.3207,145.7735,146.271,9191.0
2024-08-07 11:40:00,147.0,147.15,146.55,146.69,8499.0,146.2411,146.3903,145.7934,145.9327,8499.0
2024-08-07 11:50:00,146.74,146.79,146.61,146.75,6087.0,145.9825,146.0322,145.8531,145.9924,6087.0
2024-08-07 12:00:00,146.7,146.85,146.41,146.63,10011.0,145.9427,146.0919,145.6542,145.873,10011.0
2024-08-07 12:10:00,146.64,146.92,146.64,146.88,7744.0,145.883,146.1615,145.883,146.1217,7744.0
2024-08-07 12:20:00,146.86,147.07,146.86,146.95,4697.0,146.1018,146.3108,146.1018,146.1914,4697.0
2024-08-07 12:30:00,146.92,146.92,146.55,146.58,10245.0,146.1615,146.1615,145.7934,145.8233,10245.0
2024-08-07 12:40:00,146.56,146.57,146.14,146.22,10574.0,145.8034,145.8133,145.3856,145.4651,10574.0
2024-08-07 12:50:00,146.16,146.23,146.02,146.18,11803.0,145.4055,145.4751,145.2662,145.4253,11803.0
2024-08-07 13:00:00,146.13,146.15,145.87,145.89,7368.0,145.3756,145.3955,145.1169,145.1368,7368.0
2024-08-07 13:10:00,145.81,145.81,145.59,145.68,7592.0,145.0573,145.0573,144.8384,144.9279,7592.0
2024-08-07 13:20:00,145.62,145.79,145.61,145.61,12267.0,144.8682,145.0374,144.8583,144.8583,12267.0
2024-08-07 13:30:00,145.63,145.88,145.54,145.85,17864.0,144.8782,145.1269,144.7887,145.0971,17864.0
2024-08-07 13:40:00,145.9,145.9,145.38,145.43,13827.0,145.1468,145.1468,144.6295,144.6792,13827.0
2024-08-07 13:50:00,145.4,145.47,145.22,145.3,7683.0,144.6494,144.719,144.4703,144.5499,7683.0
2024-08-07 14:00:00,145.2,145.26,145.04,145.07,6755.0,144.4504,144.5101,144.2912,144.3211,6755.0
2024-08-07 14:10:00,145.03,145.03,144.71,145.01,7044.0,144.2813,144.2813,143.9629,144.2614,7044.0
2024-08-07 14:20:00,145.0,145.34,144.95,145.31,5971.0,144.2514,144.5897,144.2017,144.5598,5971.0
2024-08-07 14:30:00,145.27,145.31,144.94,144.94,20190.0,144.52,144.5598,144.1918,144.1918,20190.0
2024-08-07 14:40:00,145.06,145.08,144.5,144.68,49832.0,144.3111,144.331,143.754,143.9331,49832.0
2024-08-07 14:50:00,144.6,144.87,144.31,144.77,20700.0,143.8535,144.1221,143.565,144.0226,20700.0
2024-08-07 15:00:00,144.78,145.34,144.78,145.22,26705.0,144.0326,144.5897,144.0326,144.4703,26705.0
2024-08-07 15:10:00,145.24,145.31,144.91,145.02,20641.0,144.4902,144.5598,144.1619,144.2713,20641.0
2024-08-07 15:20:00,144.99,145.1,144.84,145.03,20936.0,144.2415,144.3509,144.0923,144.2813,20936.0
2024-08-07 15:30:00,145.03,145.24,144.94,145.07,14604.0,144.2813,144.4902,144.1918,144.3211,14604.0
2024-08-07 15:40:00,145.03,145.17,144.85,145.17,21223.0,144.2813,144.4206,144.1022,144.4206,21223.0
2024-08-07 15:50:00,145.16,145.22,144.32,144.36,166483.0,144.4106,144.4703,143.575,143.6147,166483.0
2024-08-08 09:30:00,145.24,146.18,145.12,145.39,20314.0,144.4902,145.4253,144.3708,144.6394,20314.0
2024-08-08 09:40:00,145.44,145.68,144.88,145.17,20258.0,144.6892,144.9279,144.1321,144.4206,20258.0
2024-08-08 09:50:00,144.99,145.78,144.75,145.65,17195.0,144.2415,145.0274,144.0027,144.8981,17195.0
2024-08-08 10:00:00,145.65,146.03,145.57,145.82,16786.0,144.8981,145.2761,144.8185,145.0672,16786.0
2024-08-08 10:10:00,145.82,146.1,145.81,146.02,25474.0,145.0672,145.3458,145.0573,145.2662,25474.0
2024-08-08 10:20:00,146.05,146.52,145.68,146.48,33394.0,145.296,145.7636,144.9279,145.7238,33394.0
2024-08-08 10:30:00,146.4,146.66,146.28,146.5,12956.0,145.6442,145.9029,145.5248,145.7437,12956.0
2024-08-08 10:40:00,146.54,146.71,146.43,146.56,10523.0,145.7835,145.9526,145.6741,145.8034,10523.0
2024-08-08 10:50:00,146.59,146.66,146.2,146.48,25464.0,145.8332,145.9029,145.4452,145.7238,25464.0
2024-08-08 11:00:00,146.34,146.5,146.11,146.22,30271.0,145.5845,145.7437,145.3557,145.4651,30271.0
2024-08-08 11:10:00,146.25,146.28,145.81,145.94,14702.0,145.495,145.5248,145.0573,145.1866,14702.0
2024-08-08 11:20:00,145.84,146.41,145.84,146.24,11620.0,145.0871,145.6542,145.0871,145.485,11620.0
2024-08-08 11:30:00,146.13,146.28,146.09,146.15,16647.0,145.3756,145.5248,145.3358,145.3955,16647.0
2024-08-08 11:40:00,146.14,146.34,146.02,146.33,12370.0,145.3856,145.5845,145.2662,145.5746,12370.0
2024-08-08 11:50:00,146.31,146.46,146.27,146.29,11471.0,145.5547,145.7039,145.5149,145.5348,11471.0
2024-08-08 12:00:00,146.28,146.55,146.27,146.51,10315.0,145.5248,145.7934,145.5149,145.7536,10315.0
2024-08-08 12:10:00,146.5,146.77,146.4,146.67,26969.0,145.7437,146.0123,145.6442,145.9128,26969.0
2024-08-08 12:20:00,146.64,146.74,146.45,146.45,8908.0,145.883,145.9825,145.694,145.694,8908.0
2024-08-08 12:30:00,146.45,146.45,146.06,146.12,11157.0,145.694,145.694,145.306,145.3657,11157.0
2024-08-08 12:40:00,146.09,146.23,146.04,146.12,8125.0,145.3358,145.4751,145.2861,145.3657,8125.0
2024-08-08 12:50:00,146.12,146.24,146.02,146.09,7898.0,145.3657,145.485,145.2662,145.3358,7898.0
2024-08-08 13:00:00,146.1,146.3,145.99,146.26,10075.0,145.3458,145.5447,145.2363,145.5049,10075.0
2024-08-08 13:10:00,146.28,146.31,146.02,146.27,20657.0,145.5248,145.5547,145.2662,145.5149,20657.0
2024-08-08 13:20:00,146.24,146.59,146.24,146.55,9883.0,145.485,145.8332,145.485,145.7934,9883.0
2024-08-08 13:30:00,146.56,146.69,146.43,146.56,13880.0,145.8034,145.9327,145.6741,145.8034,13880.0
2024-08-08 13:40:00,146.6,146.72,146.59,146.6,9682.0,145.8432,145.9626,145.8332,145.8432,9682.0
2024-08-08 13:50:00,146.62,146.71,146.6,146.67,7380.0,145.8631,145.9526,145.8432,145.9128,7380.0
2024-08-08 14:00:00,146.68,146.83,146.65,146.76,14170.0,145.9228,146.072,145.8929,146.0024,14170.0
2024-08-08 14:10:00,146.77,147.05,146.76,147.05,13903.0,146.0123,146.2909,146.0024,146.2909,13903.0
2024-08-08 14:20:00,147.06,147.13,146.94,147.07,13518.0,146.3008,146.3704,146.1814,146.3108,13518.0
2024-08-08 14:30:00,147.08,147.12,146.75,146.78,14102.0,146.3207,146.3605,145.9924,146.0223,14102.0
2024-08-08 14:40:00,146.75,146.87,146.67,146.85,8102.0,145.9924,146.1118,145.9128,146.0919,8102.0
2024-08-08 14:50:00,146.84,146.97,146.79,146.8,9402.0,146.0819,146.2113,146.0322,146.0421,9402.0
2024-08-08 15:00:00,146.78,146.97,146.71,146.97,10657.0,146.0223,146.2113,145.9526,146.2113,10657.0
2024-08-08 15:10:00,146.95,146.97,146.74,146.77,8509.0,146.1914,146.2113,145.9825,146.0123,8509.0
2024-08-08 15:20:00,146.8,146.99,146.58,146.58,14451.0,146.0421,146.2312,145.8233,145.8233,14451.0
2024-08-08 15:30:00,146.57,146.63,146.36,146.49,13938.0,145.8133,145.873,145.6044,145.7337,13938.0
2024-08-08 15:40:00,146.51,146.75,146.49,146.52,19152.0,145.7536,145.9924,145.7337,145.7636,19152.0
2024-08-08 15:50:00,146.49,147.16,146.43,147.06,122920.0,145.7337,146.4003,145.6741,146.3008,122920.0
2024-08-09 09:30:00,147.08,147.23,145.22,145.37,34121.0,146.3207,146.4699,144.4703,144.6195,34121.0
2024-08-09 09:40:00,145.31,146.09,145.15,145.77,17367.0,144.5598,145.3358,144.4007,145.0175,17367.0
2024-08-09 09:50:00,145.7,146.43,145.45,146.3,17136.0,144.9478,145.6741,144.6991,145.5447,17136.0
2024-08-09 10:00:00,146.3,146.83,146.17,146.18,23926.0,145.5447,146.072,145.4154,145.4253,23926.0
2024-08-09 10:10:00,146.27,146.39,145.96,146.26,32505.0,145.5149,145.6343,145.2065,145.5049,32505.0
2024-08-09 10:20:00,146.26,146.9,146.22,146.81,28970.0,145.5049,146.1416,145.4651,146.0521,28970.0
2024-08-09 10:30:00,146.87,146.87,146.24,146.39,72624.0,146.1118,146.1118,145.485,145.6343,72624.0
2024-08-09 10:40:00,146.32,146.7,146.29,146.68,59704.0,145.5646,145.9427,145.5348,145.9228,59704.0
2024-08-09 10:50:00,146.67,146.97,146.59,146.71,51079.0,145.9128,146.2113,145.8332,145.9526,51079.0
2024-08-09 11:00:00,146.77,146.9,146.57,146.57,120258.0,146.0123,146.1416,145.8133,145.8133,120258.0
2024-08-09 11:10:00,146.57,146.62,146.43,146.55,23387.0,145.8133,145.8631,145.6741,145.7934,23387.0
2024-08-09 11:20:00,146.49,146.56,146.18,146.23,15221.0,145.7337,145.8034,145.4253,145.4751,15221.0
2024-08-09 11:30:00,146.18,146.44,146.18,146.37,12719.0,145.4253,145.684,145.4253,145.6144,12719.0
2024-08-09 11:40:00,146.39,146.42,146.19,146.33,10241.0,145.6343,145.6641,145.4353,145.5746,10241.0
2024-08-09 11:50:00,146.38,146.39,145.97,146.02,17106.0,145.6243,145.6343,145.2164,145.2662,17106.0
2024-08-09 12:00:00,146.09,146.12,145.96,146.02,7645.0,145.3358,145.3657,145.2065,145.2662,7645.0
2024-08-09 12:10:00,146.07,146.13,145.89,145.89,13211.0,145.3159,145.3756,145.1368,145.1368,13211.0
2024-08-09 12:20:00,145.89,145.93,145.72,145.81,12280.0,145.1368,145.1766,144.9677,145.0573,12280.0
2024-08-09 12:30:00,145.86,145.96,145.81,145.95,14898.0,145.107,145.2065,145.0573,145.1965,14898.0
2024-08-09 12:40:00,145.96,146.15,145.88,146.11,32748.0,145.2065,145.3955,145.1269,145.3557,32748.0
2024-08-09 12:50:00,146.15,146.16,145.9,146.15,17823.0,145.3955,145.4055,145.1468,145.3955,17823.0
2024-08-09 13:00:00,146.15,146.18,145.94,146.15,21139.0,145.3955,145.4253,145.1866,145.3955,21139.0
2024-08-09 13:10:00,146.17,146.48,146.12,146.44,30636.0,145.4154,145.7238,145.3657,145.684,30636.0
2024-08-09 13:20:00,146.44,146.6,146.34,146.5,27408.0,145.684,145.8432,145.5845,145.7437,27408.0
2024-08-09 13:30:00,146.5,146.74,146.48,146.61,37994.0,145.7437,145.9825,145.7238,145.8531,37994.0
2024-08-09 13:40:00,146.62,146.64,146.39,146.58,12279.0,145.8631,145.883,145.6343,145.8233,12279.0
2024-08-09 13:50:00,146.5,146.66,146.4,146.49,25852.0,145.7437,145.9029,145.6442,145.7337,25852.0
2024-08-09 14:00:00,146.43,146.48,146.26,146.36,6480.0,145.6741,145.7238,145.5049,145.6044,6480.0
2024-08-09 14:10:00,146.3,146.32,146.07,146.17,5552.0,145.5447,145.5646,145.3159,145.4154,5552.0
2024-08-09 14:20:00,146.17,146.33,146.1,146.22,10274.0,145.4154,145.5746,145.3458,145.4651,10274.0
2024-08-09 14:30:00,146.26,146.31,146.1,146.18,16744.0,145.5049,145.5547,145.3458,145.4253,16744.0
2024-08-09 14:40:00,146.23,146.32,146.15,146.32,29252.0,145.4751,145.5646,145.3955,145.5646,29252.0
2024-08-09 14:50:00,146.34,146.34,145.98,146.11,19120.0,145.5845,145.5845,145.2264,145.3557,19120.0
2024-08-09 15:00:00,146.13,146.22,146.03,146.17,13323.0,145.3756,145.4651,145.2761,145.4154,13323.0
2024-08-09 15:10:00,146.21,146.46,146.14,146.42,22204.0,145.4552,145.7039,145.3856,145.6641,22204.0
2024-08-09 15:20:00,146.43,146.53,146.33,146.4,25881.0,145.6741,145.7735,145.5746,145.6442,25881.0
2024-08-09 15:30:00,146.41,146.5,146.27,146.42,31916.0,145.6542,145.7437,145.5149,145.6641,31916.0
2024-08-09 15:40:00,146.45,146.59,146.42,146.47,35553.0,145.694,145.8332,145.6641,145.7139,35553.0
2024-08-09 15:50:00,146.42,146.63,146.12,146.53,173694.0,145.6641,145.873,145.3657,145.7735,173694.0
2024-08-12 09:30:00,146.11,147.93,145.83,147.46,49959.0,145.3557,147.1663,145.0772,146.6987,49959.0
2024-08-12 09:40:00,147.33,147.91,147.04,147.51,11256.0,146.5694,147.1464,146.2809,146.7485,11256.0
2024-08-12 09:50:00,147.64,147.64,147.18,147.29,9675.0,146.8778,146.8778,146.4202,146.5296,9675.0
2024-08-12 10:00:00,147.24,147.66,147.08,147.57,23058.0,146.4799,146.8977,146.3207,146.8082,23058.0
2024-08-12 10:10:00,147.53,147.62,147.26,147.28,12810.0,146.7684,146.8579,146.4998,146.5197,12810.0
2024-08-12 10:20:00,147.32,147.52,147.15,147.51,12313.0,146.5595,146.7584,146.3903,146.7485,12313.0
2024-08-12 10:30:00,147.47,147.59,147.31,147.59,10010.0,146.7087,146.8281,146.5495,146.8281,10010.0
2024-08-12 10:40:00,147.64,147.74,147.51,147.64,9351.0,146.8778,146.9773,146.7485,146.8778,9351.0
2024-08-12 10:50:00,147.7,148.17,147.57,148.15,40216.0,146.9375,147.4051,146.8082,147.3852,40216.0
2024-08-12 11:00:00,148.2,148.2,147.27,147.28,16328.0,147.4349,147.4349,146.5097,146.5197,16328.0
2024-08-12 11:10:00,147.28,147.31,146.91,146.98,36871.0,146.5197,146.5495,146.1516,146.2212,36871.0
2024-08-12 11:20:00,147.0,147.13,146.46,146.63,20071.0,146.2411,146.3704,145.7039,145.873,20071.0
2024-08-12 11:30:00,146.53,146.74,146.5,146.72,7945.0,145.7735,145.9825,145.7437,145.9626,7945.0
2024-08-12 11:40:00,146.72,146.96,146.72,146.94,5834.0,145.9626,146.2013,145.9626,146.1814,5834.0
2024-08-12 11:50:00,146.94,147.35,146.94,147.31,11195.0,146.1814,146.5893,146.1814,146.5495,11195.0
2024-08-12 12:00:00,147.38,147.49,147.22,147.24,7968.0,146.6192,146.7286,146.46,146.4799,7968.0
2024-08-12 12:10:00,147.24,147.25,146.99,147.07,14012.0,146.4799,146.4898,146.2312,146.3108,14012.0
2024-08-12 12:20:00,146.99,147.06,146.88,146.96,9639.0,146.2312,146.3008,146.1217,146.2013,9639.0
2024-08-12 12:30:00,146.91,146.98,146.56,146.75,16584.0,146.1516,146.2212,145.8034,145.9924,16584.0
2024-08-12 12:40:00,146.77,147.0,146.64,146.8,10229.0,146.0123,146.2411,145.883,146.0421,10229.0
2024-08-12 12:50:00,146.75,146.91,146.58,146.62,7175.0,145.9924,146.1516,145.8233,145.8631,7175.0
2024-08-12 13:00:00,146.55,146.71,146.4,146.47,29612.0,145.7934,145.9526,145.6442,145.7139,29612.0
2024-08-12 13:10:00,146.43,146.48,146.33,146.48,10786.0,145.6741,145.7238,145.5746,145.7238,10786.0
2024-08-12 13:20:00,146.44,146.57,146.39,146.44,6175.0,145.684,145.8133,145.6343,145.684,6175.0
2024-08-12 13:30:00,146.44,146.6,146.42,146.49,8922.0,145.684,145.8432,145.6641,145.7337,8922.0
2024-08-12 13:40:00,146.5,146.51,146.32,146.35,12104.0,145.7437,145.7536,145.5646,145.5945,12104.0
2024-08-12 13:50:00,146.3,146.33,146.15,146.25,11527.0,145.5447,145.5746,145.3955,145.495,11527.0
2024-08-12 14:00:00,146.23,146.48,146.22,146.27,6625.0,145.4751,145.7238,145.4651,145.5149,6625.0
2024-08-12 14:10:00,146.31,146.46,146.31,146.36,7367.0,145.5547,145.7039,145.5547,145.6044,7367.0
2024-08-12 14:20:00,146.38,146.51,146.26,146.33,10779.0,145.6243,145.7536,145.5049,145.5746,10779.0
2024-08-12 14:30:00,146.33,146.35,146.16,146.2,12401.0,145.5746,145.5945,145.4055,145.4452,12401.0
2024-08-12 14:40:00,146.21,146.48,146.17,146.43,23298.0,145.4552,145.7238,145.4154,145.6741,23298.0
2024-08-12 14:50:00,146.41,146.44,146.25,146.27,21609.0,145.6542,145.684,145.495,145.5149,21609.0
2024-08-12 15:00:00,146.32,146.38,146.23,146.34,17622.0,145.5646,145.6243,145.4751,145.5845,17622.0
2024-08-12 15:10:00,146.38,146.46,146.15,146.16,8286.0,145.6243,145.7039,145.3955,145.4055,8286.0
2024-08-12 15:20:00,146.16,146.16,145.93,145.97,24003.0,145.4055,145.4055,145.1766,145.2164,24003.0
2024-08-12 15:30:00,145.97,146.03,145.88,145.91,31343.0,145.2164,145.2761,145.1269,145.1567,31343.0
2024-08-12 15:40:00,145.91,145.95,145.74,145.78,33726.0,145.1567,145.1965,144.9876,145.0274,33726.0
2024-08-12 15:50:00,145.74,145.92,145.49,145.87,138018.0,144.9876,145.1667,144.7389,145.1169,138018.0
2024-08-13 09:30:00,146.35,146.79,145.72,146.49,26316.0,145.5945,146.0322,144.9677,145.7337,26316.0
2024-08-13 09:40:00,146.5,146.8,146.47,146.65,13037.0,145.7437,146.0421,145.7139,145.8929,13037.0
2024-08-13 09:50:00,146.65,146.87,145.98,146.34,14361.0,145.8929,146.1118,145.2264,145.5845,14361.0
2024-08-13 10:00:00,146.44,146.59,146.14,146.42,17215.0,145.684,145.8332,145.3856,145.6641,17215.0
2024-08-13 10:10:00,146.42,146.63,146.1,146.13,17809.0,145.6641,145.873,145.3458,145.3756,17809.0
2024-08-13 10:20:00,146.07,146.33,145.97,146.09,15927.0,145.3159,145.5746,145.2164,145.3358,15927.0
2024-08-13 10:30:00,146.1,146.51,146.08,146.4,34553.0,145.3458,145.7536,145.3259,145.6442,34553.0
2024-08-13 10:40:00,146.46,147.0,146.41,146.94,20079.0,145.7039,146.2411,145.6542,146.1814,20079.0
2024-08-13 10:50:00,146.94,147.12,146.8,147.12,44663.0,146.1814,146.3605,146.0421,146.3605,44663.0
2024-08-13 11:00:00,147.12,147.23,147.05,147.05,11813.0,146.3605,146.4699,146.2909,146.2909,11813.0
2024-08-13 11:10:00,147.06,147.39,147.02,147.26,13149.0,146.3008,146.6291,146.261,146.4998,13149.0
2024-08-13 11:20:00,147.23,147.44,147.23,147.39,10463.0,146.4699,146.6788,146.4699,146.6291,10463.0
2024-08-13 11:30:00,147.38,147.38,147.06,147.06,5500.0,146.6192,146.6192,146.3008,146.3008,5500.0
2024-08-13 11:40:00,147.13,147.16,147.01,147.1,5865.0,146.3704,146.4003,146.2511,146.3406,5865.0
2024-08-13 11:50:00,147.07,147.08,146.93,147.08,3912.0,146.3108,146.3207,146.1715,146.3207,3912.0
2024-08-13 12:00:00,147.08,147.12,146.98,147.0,5010.0,146.3207,146.3605,146.2212,146.2411,5010.0
2024-08-13 12:10:00,147.0,147.14,146.9,147.1,4856.0,146.2411,146.3804,146.1416,146.3406,4856.0
2024-08-13 12:20:00,147.12,147.25,147.11,147.15,6443.0,146.3605,146.4898,146.3505,146.3903,6443.0
2024-08-13 12:30:00,147.16,147.23,146.91,147.23,9615.0,146.4003,146.4699,146.1516,146.4699,9615.0
2024-08-13 12:40:00,147.17,147.38,147.15,147.34,4955.0,146.4102,146.6192,146.3903,146.5794,4955.0
2024-08-13 12:50:00,147.37,147.45,147.22,147.33,7057.0,146.6092,146.6888,146.46,146.5694,7057.0
2024-08-13 13:00:00,147.31,147.33,147.19,147.19,4899.0,146.5495,146.5694,146.4301,146.4301,4899.0
2024-08-13 13:10:00,147.19,147.27,147.11,147.21,3316.0,146.4301,146.5097,146.3505,146.45,3316.0
2024-08-13 13:20:00,147.17,147.21,147.14,147.17,3634.0,146.4102,146.45,146.3804,146.4102,3634.0
2024-08-13 13:30:00,147.17,147.21,147.11,147.19,6308.0,146.4102,146.45,146.3505,146.4301,6308.0
2024-08-13 13:40:00,147.17,147.2,147.05,147.18,9228.0,146.4102,146.4401,146.2909,146.4202,9228.0
2024-08-13 13:50:00,147.19,147.28,147.16,147.19,6259.0,146.4301,146.5197,146.4003,146.4301,6259.0
2024-08-13 14:00:00,147.18,147.23,147.12,147.12,2850.0,146.4202,146.4699,146.3605,146.3605,2850.0
2024-08-13 14:10:00,147.11,147.17,147.06,147.08,4398.0,146.3505,146.4102,146.3008,146.3207,4398.0
2024-08-13 14:20:00,147.13,147.17,147.05,147.06,3667.0,146.3704,146.4102,146.2909,146.3008,3667.0
2024-08-13 14:30:00,147.05,147.1,146.95,146.97,10316.0,146.2909,146.3406,146.1914,146.2113,10316.0
2024-08-13 14:40:00,146.94,146.95,146.81,146.82,5125.0,146.1814,146.1914,146.0521,146.062,5125.0
2024-08-13 14:50:00,146.81,146.85,146.67,146.74,6931.0,146.0521,146.0919,145.9128,145.9825,6931.0
2024-08-13 15:00:00,146.71,146.76,146.41,146.41,38459.0,145.9526,146.0024,145.6542,145.6542,38459.0
2024-08-13 15:10:00,146.44,146.52,146.42,146.48,20237.0,145.684,145.7636,145.6641,145.7238,20237.0
2024-08-13 15:20:00,146.47,146.66,146.38,146.66,13369.0,145.7139,145.9029,145.6243,145.9029,13369.0
2024-08-13 15:30:00,146.67,146.93,146.65,146.88,21339.0,145.9128,146.1715,145.8929,146.1217,21339.0
2024-08-13 15:40:00,146.87,147.06,146.78,147.01,28267.0,146.1118,146.3008,146.0223,146.2511,28267.0
2024-08-13 15:50:00,146.99,147.03,146.74,146.88,84221.0,146.2312,146.271,145.9825,146.1217,84221.0
2024-08-14 09:30:00,146.38,146.38,145.61,146.04,21759.0,145.6243,145.6243,144.8583,145.2861,21759.0
2024-08-14 09:40:00,146.22,146.53,146.03,146.51,6229.0,145.4651,145.7735,145.2761,145.7536,6229.0
2024-08-14 09:50:00,146.45,146.71,146.11,146.53,7785.0,145.694,145.9526,145.3557,145.7735,7785.0
2024-08-14 10:00:00,146.37,146.68,146.37,146.46,12270.0,145.6144,145.9228,145.6144,145.7039,12270.0
2024-08-14 10:10:00,146.46,146.5,146.0,146.3,12529.0,145.7039,145.7437,145.2463,145.5447,12529.0
2024-08-14 10:20:00,146.24,146.36,146.12,146.17,9248.0,145.485,145.6044,145.3657,145.4154,9248.0
2024-08-14 10:30:00,146.18,146.23,145.7,145.97,6729.0,145.4253,145.4751,144.9478,145.2164,6729.0
2024-08-14 10:40:00,146.01,146.01,145.67,145.88,8839.0,145.2562,145.2562,144.918,145.1269,8839.0
2024-08-14 10:50:00,145.85,146.12,145.77,146.09,22365.0,145.0971,145.3657,145.0175,145.3358,22365.0
2024-08-14 11:00:00,146.11,146.4,146.11,146.32,10522.0,145.3557,145.6442,145.3557,145.5646,10522.0
2024-08-14 11:10:00,146.28,146.51,146.28,146.5,6551.0,145.5248,145.7536,145.5248,145.7437,6551.0
2024-08-14 11:20:00,146.45,146.67,146.43,146.67,5496.0,145.694,145.9128,145.6741,145.9128,5496.0
2024-08-14 11:30:00,146.72,146.9,146.63,146.78,5348.0,145.9626,146.1416,145.873,146.0223,5348.0
2024-08-14 11:40:00,146.8,146.83,146.6,146.65,4145.0,146.0421,146.072,145.8432,145.8929,4145.0
2024-08-14 11:50:00,146.69,146.92,146.69,146.84,5670.0,145.9327,146.1615,145.9327,146.0819,5670.0
2024-08-14 12:00:00,146.83,146.95,146.73,146.73,4006.0,146.072,146.1914,145.9725,145.9725,4006.0
2024-08-14 12:10:00,146.65,146.9,146.65,146.77,2700.0,145.8929,146.1416,145.8929,146.0123,2700.0
2024-08-14 12:20:00,146.71,146.74,146.45,146.53,2900.0,145.9526,145.9825,145.694,145.7735,2900.0
2024-08-14 12:30:00,146.51,146.52,146.32,146.49,10416.0,145.7536,145.7636,145.5646,145.7337,10416.0
2024-08-14 12:40:00,146.46,146.46,146.23,146.34,2936.0,145.7039,145.7039,145.4751,145.5845,2936.0
2024-08-14 12:50:00,146.33,146.51,146.28,146.51,2307.0,145.5746,145.7536,145.5248,145.7536,2307.0
2024-08-14 13:00:00,146.43,146.55,146.39,146.55,5151.0,145.6741,145.7934,145.6343,145.7934,5151.0
2024-08-14 13:10:00,146.55,146.55,146.4,146.54,2381.0,145.7934,145.7934,145.6442,145.7835,2381.0
2024-08-14 13:20:00,146.51,146.56,146.46,146.5,2737.0,145.7536,145.8034,145.7039,145.7437,2737.0
2024-08-14 13:30:00,146.56,146.67,146.56,146.64,2974.0,145.8034,145.9128,145.8034,145.883,2974.0
2024-08-14 13:40:00,146.62,146.72,146.54,146.65,4405.0,145.8631,145.9626,145.7835,145.8929,4405.0
2024-08-14 13:50:00,146.68,146.76,146.63,146.71,3032.0,145.9228,146.0024,145.873,145.9526,3032.0
2024-08-14 14:00:00,146.74,146.78,146.58,146.68,4877.0,145.9825,146.0223,145.8233,145.9228,4877.0
2024-08-14 14:10:00,146.68,146.81,146.68,146.75,2436.0,145.9228,146.0521,145.9228,145.9924,2436.0
2024-08-14 14:20:00,146.75,146.75,146.66,146.73,1508.0,145.9924,145.9924,145.9029,145.9725,1508.0
2024-08-14 14:30:00,146.69,146.77,146.53,146.53,6536.0,145.9327,146.0123,145.7735,145.7735,6536.0
2024-08-14 14:40:00,146.55,146.61,146.48,146.54,5363.0,145.7934,145.8531,145.7238,145.7835,5363.0
2024-08-14 14:50:00,146.53,146.63,146.48,146.55,8353.0,145.7735,145.873,145.7238,145.7934,8353.0
2024-08-14 15:00:00,146.54,146.55,146.47,146.49,5291.0,145.7835,145.7934,145.7139,145.7337,5291.0
2024-08-14 15:10:00,146.47,146.47,146.2,146.2,5794.0,145.7139,145.7139,145.4452,145.4452,5794.0
2024-08-14 15:20:00,146.18,146.3,146.15,146.18,7060.0,145.4253,145.5447,145.3955,145.4253,7060.0
2024-08-14 15:30:00,146.15,146.25,146.08,146.23,16000.0,145.3955,145.495,145.3259,145.4751,16000.0
2024-08-14 15:40:00,146.27,146.55,146.23,146.48,6455.0,145.5149,145.7934,145.4751,145.7238,6455.0
2024-08-14 15:50:00,146.43,146.59,146.34,146.52,63646.0,145.6741,145.8332,145.5845,145.7636,63646.0
2024-08-15 09:30:00,147.58,148.46,147.0,147.35,29652.0,146.8181,147.6936,146.2411,146.5893,29652.0
2024-08-15 09:40:00,147.38,147.72,147.19,147.55,9597.0,146.6192,146.9574,146.4301,146.7883,9597.0
2024-08-15 09:50:00,147.56,147.95,147.4,147.78,5830.0,146.7982,147.1862,146.6391,147.0171,5830.0
2024-08-15 10:00:00,147.79,147.92,147.14,147.21,12600.0,147.027,147.1564,146.3804,146.45,12600.0
2024-08-15 10:10:00,147.23,147.51,147.11,147.5,11307.0,146.4699,146.7485,146.3505,146.7385,11307.0
2024-08-15 10:20:00,147.5,147.56,147.3,147.45,13401.0,146.7385,146.7982,146.5396,146.6888,13401.0
2024-08-15 10:30:00,147.45,147.45,147.05,147.07,8167.0,146.6888,146.6888,146.2909,146.3108,8167.0
2024-08-15 10:40:00,147.07,147.43,147.06,147.2,7231.0,146.3108,146.6689,146.3008,146.4401,7231.0
2024-08-15 10:50:00,147.24,147.35,147.15,147.16,8230.0,146.4799,146.5893,146.3903,146.4003,8230.0
2024-08-15 11:00:00,147.16,147.17,146.82,146.91,15998.0,146.4003,146.4102,146.062,146.1516,15998.0
2024-08-15 11:10:00,146.94,147.06,146.87,146.9,4894.0,146.1814,146.3008,146.1118,146.1416,4894.0
2024-08-15 11:20:00,146.89,147.03,146.83,146.83,6480.0,146.1317,146.271,146.072,146.072,6480.0
2024-08-15 11:30:00,146.88,146.91,146.74,146.91,3190.0,146.1217,146.1516,145.9825,146.1516,3190.0
2024-08-15 11:40:00,146.94,146.96,146.83,146.93,3399.0,146.1814,146.2013,146.072,146.1715,3399.0
2024-08-15 11:50:00,146.93,147.0,146.8,146.8,7234.0,146.1715,146.2411,146.0421,146.0421,7234.0
2024-08-15 12:00:00,146.78,146.87,146.75,146.81,6464.0,146.0223,146.1118,145.9924,146.0521,6464.0
2024-08-15 12:10:00,146.81,146.88,146.57,146.72,17137.0,146.0521,146.1217,145.8133,145.9626,17137.0
2024-08-15 12:20:00,146.72,146.86,146.68,146.69,4239.0,145.9626,146.1018,145.9228,145.9327,4239.0
2024-08-15 12:30:00,146.68,146.76,146.6,146.63,3443.0,145.9228,146.0024,145.8432,145.873,3443.0
2024-08-15 12:40:00,146.64,146.67,146.46,146.6,7774.0,145.883,145.9128,145.7039,145.8432,7774.0
2024-08-15 12:50:00,146.58,146.66,146.54,146.66,7704.0,145.8233,145.9029,145.7835,145.9029,7704.0
2024-08-15 13:00:00,146.66,146.68,146.61,146.68,2000.0,145.9029,145.9228,145.8531,145.9228,2000.0
2024-08-15 13:10:00,146.66,146.87,146.62,146.87,5885.0,145.9029,146.1118,145.8631,146.1118,5885.0
2024-08-15 13:20:00,146.91,147.12,146.88,147.09,3038.0,146.1516,146.3605,146.1217,146.3307,3038.0
2024-08-15 13:30:00,147.09,147.21,147.05,147.08,4222.0,146.3307,146.45,146.2909,146.3207,4222.0
2024-08-15 13:40:00,147.05,147.15,147.05,147.15,4016.0,146.2909,146.3903,146.2909,146.3903,4016.0
2024-08-15 13:50:00,147.1,147.1,146.95,147.08,4933.0,146.3406,146.3406,146.1914,146.3207,4933.0
2024-08-15 14:00:00,147.02,147.15,146.91,147.06,5658.0,146.261,146.3903,146.1516,146.3008,5658.0
2024-08-15 14:10:00,147.05,147.05,146.94,146.94,2587.0,146.2909,146.2909,146.1814,146.1814,2587.0
2024-08-15 14:20:00,146.97,147.05,146.87,147.04,7067.0,146.2113,146.2909,146.1118,146.2809,7067.0
2024-08-15 14:30:00,147.0,147.0,146.82,146.83,5263.0,146.2411,146.2411,146.062,146.072,5263.0
2024-08-15 14:40:00,146.88,146.92,146.81,146.81,11342.0,146.1217,146.1615,146.0521,146.0521,11342.0
2024-08-15 14:50:00,146.79,146.8,146.62,146.62,16288.0,146.0322,146.0421,145.8631,145.8631,16288.0
2024-08-15 15:00:00,146.59,146.59,146.45,146.54,26059.0,145.8332,145.8332,145.694,145.7835,26059.0
2024-08-15 15:10:00,146.52,146.65,146.47,146.56,17244.0,145.7636,145.8929,145.7139,145.8034,17244.0
2024-08-15 15:20:00,146.56,146.82,146.53,146.82,14642.0,145.8034,146.062,145.7735,146.062,14642.0
2024-08-15 15:30:00,146.89,147.09,146.88,146.93,14536.0,146.1317,146.3307,146.1217,146.1715,14536.0
2024-08-15 15:40:00,146.94,147.08,146.89,147.05,17649.0,146.1814,146.3207,146.1317,146.2909,17649.0
2024-08-15 15:50:00,147.1,147.23,146.75,146.98,74417.0,146.3406,146.4699,145.9924,146.2212,74417.0
2024-08-16 09:30:00,146.48,146.79,145.74,146.78,113193.0,145.7238,146.0322,144.9876,146.0223,113193.0
2024-08-16 09:40:00,146.63,146.78,146.41,146.63,7932.0,145.873,146.0223,145.6542,145.873,7932.0
2024-08-16 09:50:00,146.7,146.77,146.57,146.6,11794.0,145.9427,146.0123,145.8133,145.8432,11794.0
2024-08-16 10:00:00,146.6,147.07,146.6,146.83,21587.0,145.8432,146.3108,145.8432,146.072,21587.0
2024-08-16 10:10:00,146.92,147.4,146.84,147.31,14979.0,146.1615,146.6391,146.0819,146.5495,14979.0
2024-08-16 10:20:00,147.4,147.69,147.33,147.38,20182.0,146.6391,146.9276,146.5694,146.6192,20182.0
2024-08-16 10:30:00,147.37,147.77,147.37,147.69,15163.0,146.6092,147.0071,146.6092,146.9276,15163.0
2024-08-16 10:40:00,147.69,147.74,147.41,147.48,31426.0,146.9276,146.9773,146.649,146.7186,31426.0
2024-08-16 10:50:00,147.41,147.51,147.25,147.38,16001.0,146.649,146.7485,146.4898,146.6192,16001.0
2024-08-16 11:00:00,147.33,147.38,147.22,147.31,10495.0,146.5694,146.6192,146.46,146.5495,10495.0
2024-08-16 11:10:00,147.25,147.6,147.24,147.53,38880.0,146.4898,146.838,146.4799,146.7684,38880.0
2024-08-16 11:20:00,147.53,147.82,147.44,147.82,23428.0,146.7684,147.0569,146.6788,147.0569,23428.0
2024-08-16 11:30:00,147.81,147.93,147.53,147.68,17780.0,147.0469,147.1663,146.7684,146.9176,17780.0
2024-08-16 11:40:00,147.72,147.88,147.49,147.53,22543.0,146.9574,147.1166,146.7286,146.7684,22543.0
2024-08-16 11:50:00,147.44,147.77,147.44,147.68,7797.0,146.6788,147.0071,146.6788,146.9176,7797.0
2024-08-16 12:00:00,147.68,147.85,147.62,147.71,8084.0,146.9176,147.0867,146.8579,146.9475,8084.0
2024-08-16 12:10:00,147.75,147.85,147.71,147.73,10700.0,146.9872,147.0867,146.9475,146.9673,10700.0
2024-08-16 12:20:00,147.73,148.2,147.73,148.2,58840.0,146.9673,147.4349,146.9673,147.4349,58840.0
2024-08-16 12:30:00,148.19,148.47,148.18,148.44,11556.0,147.425,147.7035,147.415,147.6737,11556.0
2024-08-16 12:40:00,148.46,148.72,148.43,148.65,11890.0,147.6936,147.9522,147.6637,147.8826,11890.0
2024-08-16 12:50:00,148.66,148.71,148.5,148.64,14389.0,147.8925,147.9423,147.7334,147.8726,14389.0
2024-08-16 13:00:00,148.62,148.65,148.31,148.42,12832.0,147.8528,147.8826,147.5444,147.6538,12832.0
2024-08-16 13:10:00,148.38,148.63,148.35,148.62,14052.0,147.614,147.8627,147.5841,147.8528,14052.0
2024-08-16 13:20:00,148.62,148.75,148.47,148.47,29846.0,147.8528,147.9821,147.7035,147.7035,29846.0
2024-08-16 13:30:00,148.51,148.68,148.5,148.68,10474.0,147.7433,147.9124,147.7334,147.9124,10474.0
2024-08-16 13:40:00,148.65,148.79,148.57,148.65,28464.0,147.8826,148.0219,147.803,147.8826,28464.0
2024-08-16 13:50:00,148.6,148.75,148.56,148.73,9189.0,147.8329,147.9821,147.7931,147.9622,9189.0
2024-08-16 14:00:00,148.7,148.72,148.51,148.56,8222.0,147.9323,147.9522,147.7433,147.7931,8222.0
2024-08-16 14:10:00,148.57,148.64,148.43,148.64,11108.0,147.803,147.8726,147.6637,147.8726,11108.0
2024-08-16 14:20:00,148.6,148.61,148.48,148.56,12371.0,147.8329,147.8428,147.7135,147.7931,12371.0
2024-08-16 14:30:00,148.54,148.57,148.42,148.42,9490.0,147.7732,147.803,147.6538,147.6538,9490.0
2024-08-16 14:40:00,148.38,148.4,148.17,148.34,17090.0,147.614,147.6339,147.4051,147.5742,17090.0
2024-08-16 14:50:00,148.34,148.48,148.3,148.44,7520.0,147.5742,147.7135,147.5344,147.6737,7520.0
2024-08-16 15:00:00,148.43,148.52,148.15,148.15,8084.0,147.6637,147.7533,147.3852,147.3852,8084.0
2024-08-16 15:10:00,148.15,148.33,148.15,148.26,11631.0,147.3852,147.5642,147.3852,147.4946,11631.0
2024-08-16 15:20:00,148.21,148.36,148.21,148.33,18886.0,147.4449,147.5941,147.4449,147.5642,18886.0
2024-08-16 15:30:00,148.34,148.71,148.33,148.63,38977.0,147.5742,147.9423,147.5642,147.8627,38977.0
2024-08-16 15:40:00,148.63,148.66,148.33,148.37,29925.0,147.8627,147.8925,147.5642,147.604,29925.0
2024-08-16 15:50:00,148.38,148.41,148.06,148.39,105977.0,147.614,147.6438,147.2956,147.6239,105977.0
2024-08-19 09:30:00,147.91,148.3,147.62,147.97,52975.0,147.1464,147.5344,146.8579,147.2061,52975.0
2024-08-19 09:40:00,147.99,148.25,147.77,148.24,11206.0,147.226,147.4847,147.0071,147.4747,11206.0
2024-08-19 09:50:00,148.12,148.5,148.11,148.44,38554.0,147.3553,147.7334,147.3454,147.6737,38554.0
2024-08-19 10:00:00,148.44,148.74,148.36,148.7,19468.0,147.6737,147.9721,147.5941,147.9323,19468.0
2024-08-19 10:10:00,148.66,148.7,148.36,148.41,16239.0,147.8925,147.9323,147.5941,147.6438,16239.0
2024-08-19 10:20:00,148.43,148.67,148.33,148.66,10999.0,147.6637,147.9025,147.5642,147.8925,10999.0
2024-08-19 10:30:00,148.62,148.63,148.35,148.43,13666.0,147.8528,147.8627,147.5841,147.6637,13666.0
2024-08-19 10:40:00,148.42,148.44,148.2,148.22,58384.0,147.6538,147.6737,147.4349,147.4548,58384.0
2024-08-19 10:50:00,148.22,148.43,148.22,148.31,68343.0,147.4548,147.6637,147.4548,147.5444,68343.0
2024-08-19 11:00:00,148.31,148.45,148.26,148.44,8556.0,147.5444,147.6836,147.4946,147.6737,8556.0
2024-08-19 11:10:00,148.44,148.79,148.36,148.76,15895.0,147.6737,148.0219,147.5941,147.992,15895.0
2024-08-19 11:20:00,148.83,148.83,148.66,148.67,9317.0,148.0617,148.0617,147.8925,147.9025,9317.0
2024-08-19 11:30:00,148.71,148.86,148.57,148.58,12588.0,147.9423,148.0915,147.803,147.813,12588.0
2024-08-19 11:40:00,148.64,148.64,148.48,148.54,15339.0,147.8726,147.8726,147.7135,147.7732,15339.0
2024-08-19 11:50:00,148.51,148.6,148.41,148.44,13663.0,147.7433,147.8329,147.6438,147.6737,13663.0
2024-08-19 12:00:00,148.47,148.6,148.4,148.58,13618.0,147.7035,147.8329,147.6339,147.813,13618.0
2024-08-19 12:10:00,148.58,148.99,148.56,148.77,55547.0,147.813,148.2208,147.7931,148.002,55547.0
2024-08-19 12:20:00,148.76,148.96,148.61,148.73,71382.0,147.992,148.191,147.8428,147.9622,71382.0
2024-08-19 12:30:00,148.7,148.82,148.59,148.81,12299.0,147.9323,148.0517,147.8229,148.0418,12299.0
2024-08-19 12:40:00,148.78,148.82,148.66,148.75,12965.0,148.0119,148.0517,147.8925,147.9821,12965.0
2024-08-19 12:50:00,148.79,148.94,148.79,148.91,10775.0,148.0219,148.1711,148.0219,148.1413,10775.0
2024-08-19 13:00:00,148.91,148.99,148.88,148.99,8318.0,148.1413,148.2208,148.1114,148.2208,8318.0
2024-08-19 13:10:00,148.99,149.01,148.91,148.95,12433.0,148.2208,148.2407,148.1413,148.181,12433.0
2024-08-19 13:20:00,148.98,149.01,148.86,148.99,8754.0,148.2109,148.2407,148.0915,148.2208,8754.0
2024-08-19 13:30:00,148.98,149.0,148.9,148.94,8764.0,148.2109,148.2308,148.1313,148.1711,8764.0
2024-08-19 13:40:00,148.96,149.0,148.86,148.94,7903.0,148.191,148.2308,148.0915,148.1711,7903.0
2024-08-19 13:50:00,148.94,148.96,148.91,148.94,3157.0,148.1711,148.191,148.1413,148.1711,3157.0
2024-08-19 14:00:00,148.94,148.95,148.78,148.8,8207.0,148.1711,148.181,148.0119,148.0318,8207.0
2024-08-19 14:10:00,148.78,148.82,148.65,148.71,9409.0,148.0119,148.0517,147.8826,147.9423,9409.0
2024-08-19 14:20:00,148.7,148.74,148.62,148.66,12421.0,147.9323,147.9721,147.8528,147.8925,12421.0
2024-08-19 14:30:00,148.68,148.76,148.65,148.74,19888.0,147.9124,147.992,147.8826,147.9721,19888.0
2024-08-19 14:40:00,148.74,149.01,148.74,148.9,25338.0,147.9721,148.2407,147.9721,148.1313,25338.0
2024-08-19 14:50:00,148.91,148.98,148.77,148.89,41643.0,148.1413,148.2109,148.002,148.1214,41643.0
2024-08-19 15:00:00,148.85,148.92,148.77,148.86,22450.0,148.0816,148.1512,148.002,148.0915,22450.0
2024-08-19 15:10:00,148.86,148.92,148.84,148.84,13133.0,148.0915,148.1512,148.0716,148.0716,13133.0
2024-08-19 15:20:00,148.86,148.91,148.81,148.84,19832.0,148.0915,148.1413,148.0418,148.0716,19832.0
2024-08-19 15:30:00,148.87,148.87,148.67,148.81,23060.0,148.1015,148.1015,147.9025,148.0418,23060.0
2024-08-19 15:40:00,148.81,148.95,148.81,148.93,34119.0,148.0418,148.181,148.0418,148.1612,34119.0
2024-08-19 15:50:00,148.93,149.72,148.93,149.66,256341.0,148.1612,148.9471,148.1612,148.8874,256341.0
2024-08-20 09:30:00,149.65,149.7,149.08,149.19,22523.0,148.8774,148.9272,148.3104,148.4198,22523.0
2024-08-20 09:40:00,149.27,149.5,148.91,148.92,6110.0,148.4994,148.7282,148.1413,148.1512,6110.0
2024-08-20 09:50:00,148.96,149.06,148.81,149.02,6979.0,148.191,148.2905,148.0418,148.2507,6979.0
2024-08-20 10:00:00,149.05,149.08,148.63,148.78,19905.0,148.2805,148.3104,147.8627,148.0119,19905.0
2024-08-20 10:10:00,148.74,148.76,148.52,148.6,16817.0,147.9721,147.992,147.7533,147.8329,16817.0
2024-08-20 10:20:00,148.65,148.68,148.45,148.68,9361.0,147.8826,147.9124,147.6836,147.9124,9361.0
2024-08-20 10:30:00,148.68,148.69,148.44,148.46,12898.0,147.9124,147.9224,147.6737,147.6936,12898.0
2024-08-20 10:40:00,148.38,148.48,148.3,148.42,12722.0,147.614,147.7135,147.5344,147.6538,12722.0
2024-08-20 10:50:00,148.39,148.44,148.32,148.43,13808.0,147.6239,147.6737,147.5543,147.6637,13808.0
2024-08-20 11:00:00,148.43,148.6,148.33,148.58,11823.0,147.6637,147.8329,147.5642,147.813,11823.0
2024-08-20 11:10:00,148.53,148.67,148.53,148.6,12473.0,147.7632,147.9025,147.7632,147.8329,12473.0
2024-08-20 11:20:00,148.62,148.71,148.47,148.48,11771.0,147.8528,147.9423,147.7035,147.7135,11771.0
2024-08-20 11:30:00,148.5,148.67,148.46,148.56,7556.0,147.7334,147.9025,147.6936,147.7931,7556.0
2024-08-20 11:40:00,148.56,148.66,148.5,148.63,5475.0,147.7931,147.8925,147.7334,147.8627,5475.0
2024-08-20 11:50:00,148.61,148.91,148.53,148.89,9368.0,147.8428,148.1413,147.7632,148.1214,9368.0
2024-08-20 12:00:00,148.83,148.93,148.79,148.83,6904.0,148.0617,148.1612,148.0219,148.0617,6904.0
2024-08-20 12:10:00,148.79,148.81,148.69,148.77,6382.0,148.0219,148.0418,147.9224,148.002,6382.0
2024-08-20 12:20:00,148.67,148.78,148.67,148.7,4588.0,147.9025,148.0119,147.9025,147.9323,4588.0
2024-08-20 12:30:00,148.74,148.96,148.71,148.96,3073.0,147.9721,148.191,147.9423,148.191,3073.0
2024-08-20 12:40:00,148.99,148.99,148.86,148.88,6092.0,148.2208,148.2208,148.0915,148.1114,6092.0
2024-08-20 12:50:00,148.91,148.91,148.78,148.79,4458.0,148.1413,148.1413,148.0119,148.0219,4458.0
2024-08-20 13:00:00,148.77,148.77,148.53,148.62,4855.0,148.002,148.002,147.7632,147.8528,4855.0
2024-08-20 13:10:00,148.63,148.71,148.6,148.69,3838.0,147.8627,147.9423,147.8329,147.9224,3838.0
2024-08-20 13:20:00,148.69,148.73,148.68,148.71,3217.0,147.9224,147.9622,147.9124,147.9423,3217.0
2024-08-20 13:30:00,148.7,148.74,148.66,148.69,4488.0,147.9323,147.9721,147.8925,147.9224,4488.0
2024-08-20 13:40:00,148.69,148.87,148.68,148.85,4694.0,147.9224,148.1015,147.9124,148.0816,4694.0
2024-08-20 13:50:00,148.89,148.99,148.89,148.94,8849.0,148.1214,148.2208,148.1214,148.1711,8849.0
2024-08-20 14:00:00,148.96,149.03,148.94,148.97,4402.0,148.191,148.2606,148.1711,148.2009,4402.0
2024-08-20 14:10:00,149.02,149.4,148.94,149.36,15298.0,148.2507,148.6287,148.1711,148.5889,15298.0
2024-08-20 14:20:00,149.36,149.47,149.33,149.33,6641.0,148.5889,148.6984,148.5591,148.5591,6641.0
2024-08-20 14:30:00,149.3,149.34,148.98,148.98,5460.0,148.5292,148.569,148.2109,148.2109,5460.0
2024-08-20 14:40:00,149.0,149.07,148.88,148.88,6445.0,148.2308,148.3004,148.1114,148.1114,6445.0
2024-08-20 14:50:00,148.91,149.02,148.8,148.9,9787.0,148.1413,148.2507,148.0318,148.1313,9787.0
2024-08-20 15:00:00,148.93,148.95,148.86,148.87,9590.0,148.1612,148.181,148.0915,148.1015,9590.0
2024-08-20 15:10:00,148.88,148.92,148.7,148.82,15396.0,148.1114,148.1512,147.9323,148.0517,15396.0
2024-08-20 15:20:00,148.85,148.92,148.78,148.8,12934.0,148.0816,148.1512,148.0119,148.0318,12934.0
2024-08-20 15:30:00,148.83,148.9,148.77,148.83,14384.0,148.0617,148.1313,148.002,148.0617,14384.0
2024-08-20 15:40:00,148.81,148.94,148.8,148.92,10888.0,148.0418,148.1711,148.0318,148.1512,10888.0
2024-08-20 15:50:00,148.92,149.26,148.9,149.04,77739.0,148.1512,148.4894,148.1313,148.2706,77739.0
2024-08-21 09:30:00,149.1,149.46,148.87,149.29,29423.0,148.3303,148.6884,148.1015,148.5193,29423.0
2024-08-21 09:40:00,149.26,149.33,148.93,149.0,27662.0,148.4894,148.5591,148.1612,148.2308,27662.0
2024-08-21 09:50:00,149.0,149.61,148.98,149.42,27152.0,148.2308,148.8376,148.2109,148.6486,27152.0
2024-08-21 10:00:00,149.5,149.78,149.34,149.6,23394.0,148.7282,149.0068,148.569,148.8277,23394.0
2024-08-21 10:10:00,149.64,149.83,149.53,149.71,11240.0,148.8675,149.0565,148.7581,148.9371,11240.0
2024-08-21 10:20:00,149.76,149.81,149.48,149.55,12067.0,148.9869,149.0366,148.7083,148.778,12067.0
2024-08-21 10:30:00,149.56,149.86,149.45,149.74,19060.0,148.7879,149.0864,148.6785,148.967,19060.0
2024-08-21 10:40:00,149.75,149.98,149.54,149.54,21264.0,148.9769,149.2057,148.768,148.768,21264.0
2024-08-21 10:50:00,149.52,149.55,149.14,149.34,15547.0,148.7481,148.778,148.3701,148.569,15547.0
2024-08-21 11:00:00,149.33,149.65,149.13,149.62,6791.0,148.5591,148.8774,148.3601,148.8476,6791.0
2024-08-21 11:10:00,149.54,149.84,149.54,149.61,6397.0,148.768,149.0665,148.768,148.8376,6397.0
2024-08-21 11:20:00,149.65,149.7,149.52,149.54,7340.0,148.8774,148.9272,148.7481,148.768,7340.0
2024-08-21 11:30:00,149.47,149.49,149.31,149.4,7405.0,148.6984,148.7183,148.5392,148.6287,7405.0
2024-08-21 11:40:00,149.44,149.49,149.35,149.38,6224.0,148.6685,148.7183,148.579,148.6088,6224.0
2024-08-21 11:50:00,149.36,149.52,149.34,149.52,6329.0,148.5889,148.7481,148.569,148.7481,6329.0
2024-08-21 12:00:00,149.48,149.74,149.43,149.74,5470.0,148.7083,148.967,148.6586,148.967,5470.0
2024-08-21 12:10:00,149.72,149.72,149.49,149.53,4535.0,148.9471,148.9471,148.7183,148.7581,4535.0
2024-08-21 12:20:00,149.55,149.62,149.44,149.62,9548.0,148.778,148.8476,148.6685,148.8476,9548.0
2024-08-21 12:30:00,149.66,149.74,149.56,149.59,11515.0,148.8874,148.967,148.7879,148.8177,11515.0
2024-08-21 12:40:00,149.58,149.58,149.45,149.52,12896.0,148.8078,148.8078,148.6785,148.7481,12896.0
2024-08-21 12:50:00,149.5,149.63,149.45,149.61,9359.0,148.7282,148.8575,148.6785,148.8376,9359.0
2024-08-21 13:00:00,149.59,149.63,149.49,149.49,5523.0,148.8177,148.8575,148.7183,148.7183,5523.0
2024-08-21 13:10:00,149.5,149.54,149.45,149.52,5399.0,148.7282,148.768,148.6785,148.7481,5399.0
2024-08-21 13:20:00,149.53,149.58,149.44,149.47,10789.0,148.7581,148.8078,148.6685,148.6984,10789.0
2024-08-21 13:30:00,149.46,149.58,149.39,149.52,5112.0,148.6884,148.8078,148.6188,148.7481,5112.0
2024-08-21 13:40:00,149.56,149.6,149.53,149.59,4942.0,148.7879,148.8277,148.7581,148.8177,4942.0
2024-08-21 13:50:00,149.58,149.62,149.56,149.61,9133.0,148.8078,148.8476,148.7879,148.8376,9133.0
2024-08-21 14:00:00,149.6,149.72,149.56,149.6,5342.0,148.8277,148.9471,148.7879,148.8277,5342.0
2024-08-21 14:10:00,149.59,149.61,149.49,149.54,13180.0,148.8177,148.8376,148.7183,148.768,13180.0
2024-08-21 14:20:00,149.51,149.61,149.51,149.6,11370.0,148.7382,148.8376,148.7382,148.8277,11370.0
2024-08-21 14:30:00,149.6,149.65,149.42,149.5,17613.0,148.8277,148.8774,148.6486,148.7282,17613.0
2024-08-21 14:40:00,149.52,149.59,149.5,149.56,5792.0,148.7481,148.8177,148.7282,148.7879,5792.0
2024-08-21 14:50:00,149.59,149.88,149.59,149.86,5678.0,148.8177,149.1062,148.8177,149.0864,5678.0
2024-08-21 15:00:00,149.85,149.9,149.71,149.74,7767.0,149.0764,149.1261,148.9371,148.967,7767.0
2024-08-21 15:10:00,149.72,149.86,149.71,149.78,5455.0,148.9471,149.0864,148.9371,149.0068,5455.0
2024-08-21 15:20:00,149.77,149.78,149.61,149.71,8206.0,148.9968,149.0068,148.8376,148.9371,8206.0
2024-08-21 15:30:00,149.7,149.75,149.67,149.75,10088.0,148.9272,148.9769,148.8973,148.9769,10088.0
2024-08-21 15:40:00,149.75,149.76,149.63,149.69,10606.0,148.9769,148.9869,148.8575,148.9172,10606.0
2024-08-21 15:50:00,149.68,149.84,149.62,149.73,82786.0,148.9073,149.0665,148.8476,148.957,82786.0
2024-08-22 09:30:00,149.12,150.05,149.12,149.85,71177.0,148.3502,149.2754,148.3502,149.0764,71177.0
2024-08-22 09:40:00,149.83,150.06,149.73,149.73,11318.0,149.0565,149.2853,148.957,148.957,11318.0
2024-08-22 09:50:00,149.64,149.64,149.12,149.21,33323.0,148.8675,148.8675,148.3502,148.4397,33323.0
2024-08-22 10:00:00,149.22,149.38,148.91,149.13,32213.0,148.4497,148.6088,148.1413,148.3601,32213.0
2024-08-22 10:10:00,149.15,149.19,148.96,148.96,19975.0,148.38,148.4198,148.191,148.191,19975.0
2024-08-22 10:20:00,149.0,149.03,148.8,148.93,10552.0,148.2308,148.2606,148.0318,148.1612,10552.0
2024-08-22 10:30:00,148.93,149.01,148.75,148.97,10577.0,148.1612,148.2407,147.9821,148.2009,10577.0
2024-08-22 10:40:00,148.96,148.98,148.68,148.71,8123.0,148.191,148.2109,147.9124,147.9423,8123.0
2024-08-22 10:50:00,148.76,148.95,148.76,148.77,9964.0,147.992,148.181,147.992,148.002,9964.0
2024-08-22 11:00:00,148.83,148.88,148.62,148.63,12327.0,148.0617,148.1114,147.8528,147.8627,12327.0
2024-08-22 11:10:00,148.58,148.61,148.28,148.34,8059.0,147.813,147.8428,147.5145,147.5742,8059.0
2024-08-22 11:20:00,148.28,148.4,148.12,148.4,11571.0,147.5145,147.6339,147.3553,147.6339,11571.0
2024-08-22 11:30:00,148.4,148.42,148.27,148.28,4832.0,147.6339,147.6538,147.5046,147.5145,4832.0
2024-08-22 11:40:00,148.28,148.33,148.1,148.12,6611.0,147.5145,147.5642,147.3354,147.3553,6611.0
2024-08-22 11:50:00,148.13,148.15,147.95,148.06,6709.0,147.3653,147.3852,147.1862,147.2956,6709.0
2024-08-22 12:00:00,148.05,148.11,147.84,147.97,7525.0,147.2857,147.3454,147.0768,147.2061,7525.0
2024-08-22 12:10:00,147.95,147.98,147.8,147.94,7457.0,147.1862,147.2161,147.037,147.1763,7457.0
2024-08-22 12:20:00,147.97,148.13,147.86,148.06,10412.0,147.2061,147.3653,147.0967,147.2956,10412.0
2024-08-22 12:30:00,148.05,148.19,147.98,147.98,7447.0,147.2857,147.425,147.2161,147.2161,7447.0
2024-08-22 12:40:00,147.96,148.15,147.94,147.94,11419.0,147.1962,147.3852,147.1763,147.1763,11419.0
2024-08-22 12:50:00,147.98,147.98,147.55,147.58,16951.0,147.2161,147.2161,146.7883,146.8181,16951.0
2024-08-22 13:00:00,147.64,147.64,147.29,147.41,10324.0,146.8778,146.8778,146.5296,146.649,10324.0
2024-08-22 13:10:00,147.41,147.82,147.41,147.8,7303.0,146.649,147.0569,146.649,147.037,7303.0
2024-08-22 13:20:00,147.83,147.83,147.48,147.48,7201.0,147.0668,147.0668,146.7186,146.7186,7201.0
2024-08-22 13:30:00,147.46,147.46,147.22,147.26,10811.0,146.6987,146.6987,146.46,146.4998,10811.0
2024-08-22 13:40:00,147.29,147.29,146.97,147.01,10741.0,146.5296,146.5296,146.2113,146.2511,10741.0
2024-08-22 13:50:00,147.0,147.18,146.84,146.88,17711.0,146.2411,146.4202,146.0819,146.1217,17711.0
2024-08-22 14:00:00,146.89,147.04,146.73,147.04,10229.0,146.1317,146.2809,145.9725,146.2809,10229.0
2024-08-22 14:10:00,147.05,147.28,147.02,147.27,14805.0,146.2909,146.5197,146.261,146.5097,14805.0
2024-08-22 14:20:00,147.24,147.29,147.15,147.29,11744.0,146.4799,146.5296,146.3903,146.5296,11744.0
2024-08-22 14:30:00,147.26,147.31,147.16,147.25,12316.0,146.4998,146.5495,146.4003,146.4898,12316.0
2024-08-22 14:40:00,147.27,147.46,147.26,147.4,7793.0,146.5097,146.6987,146.4998,146.6391,7793.0
2024-08-22 14:50:00,147.36,147.44,147.26,147.27,10167.0,146.5993,146.6788,146.4998,146.5097,10167.0
2024-08-22 15:00:00,147.28,147.48,147.28,147.39,14828.0,146.5197,146.7186,146.5197,146.6291,14828.0
2024-08-22 15:10:00,147.39,147.46,147.34,147.4,16756.0,146.6291,146.6987,146.5794,146.6391,16756.0
2024-08-22 15:20:00,147.38,147.41,147.09,147.22,26245.0,146.6192,146.649,146.3307,146.46,26245.0
2024-08-22 15:30:00,147.23,147.38,147.14,147.37,23151.0,146.4699,146.6192,146.3804,146.6092,23151.0
2024-08-22 15:40:00,147.37,147.61,147.32,147.61,24784.0,146.6092,146.848,146.5595,146.848,24784.0
2024-08-22 15:50:00,147.58,147.63,146.89,147.09,119441.0,146.8181,146.8679,146.1317,146.3307,119441.0
2024-08-23 09:30:00,148.37,148.51,147.87,147.94,24644.0,147.604,147.7433,147.1066,147.1763,24644.0
2024-08-23 09:40:00,147.87,147.87,147.41,147.79,8124.0,147.1066,147.1066,146.649,147.027,8124.0
2024-08-23 09:50:00,147.88,148.16,147.71,147.78,6991.0,147.1166,147.3951,146.9475,147.0171,6991.0
2024-08-23 10:00:00,147.84,148.41,147.75,147.94,29518.0,147.0768,147.6438,146.9872,147.1763,29518.0
2024-08-23 10:10:00,147.88,148.08,147.72,147.83,14736.0,147.1166,147.3155,146.9574,147.0668,14736.0
2024-08-23 10:20:00,147.75,148.06,147.73,147.89,10922.0,146.9872,147.2956,146.9673,147.1265,10922.0
2024-08-23 10:30:00,147.88,147.96,147.53,147.63,10445.0,147.1166,147.1962,146.7684,146.8679,10445.0
2024-08-23 10:40:00,147.52,147.64,146.78,146.87,22822.0,146.7584,146.8778,146.0223,146.1118,22822.0
2024-08-23 10:50:00,146.88,147.17,146.46,147.03,31377.0,146.1217,146.4102,145.7039,146.271,31377.0
2024-08-23 11:00:00,147.14,147.2,146.97,147.1,9545.0,146.3804,146.4401,146.2113,146.3406,9545.0
2024-08-23 11:10:00,147.17,147.81,146.99,147.67,8995.0,146.4102,147.0469,146.2312,146.9077,8995.0
2024-08-23 11:20:00,147.66,147.69,147.4,147.47,9999.0,146.8977,146.9276,146.6391,146.7087,9999.0
2024-08-23 11:30:00,147.5,147.7,147.34,147.62,11620.0,146.7385,146.9375,146.5794,146.8579,11620.0
2024-08-23 11:40:00,147.66,147.74,147.15,147.25,12172.0,146.8977,146.9773,146.3903,146.4898,12172.0
2024-08-23 11:50:00,147.24,147.38,147.09,147.16,8747.0,146.4799,146.6192,146.3307,146.4003,8747.0
2024-08-23 12:00:00,147.18,147.18,146.6,146.74,15188.0,146.4202,146.4202,145.8432,145.9825,15188.0
2024-08-23 12:10:00,146.74,146.8,146.57,146.8,8607.0,145.9825,146.0421,145.8133,146.0421,8607.0
2024-08-23 12:20:00,146.77,146.77,146.39,146.52,7678.0,146.0123,146.0123,145.6343,145.7636,7678.0
2024-08-23 12:30:00,146.52,146.69,146.44,146.47,6895.0,145.7636,145.9327,145.684,145.7139,6895.0
2024-08-23 12:40:00,146.49,146.5,146.17,146.28,10770.0,145.7337,145.7437,145.4154,145.5248,10770.0
2024-08-23 12:50:00,146.3,146.59,146.3,146.53,14488.0,145.5447,145.8332,145.5447,145.7735,14488.0
2024-08-23 13:00:00,146.5,146.52,146.29,146.3,10435.0,145.7437,145.7636,145.5348,145.5447,10435.0
2024-08-23 13:10:00,146.31,146.41,146.23,146.28,10385.0,145.5547,145.6542,145.4751,145.5248,10385.0
2024-08-23 13:20:00,146.27,146.41,146.22,146.3,7445.0,145.5149,145.6542,145.4651,145.5447,7445.0
2024-08-23 13:30:00,146.33,146.34,146.15,146.24,12490.0,145.5746,145.5845,145.3955,145.485,12490.0
2024-08-23 13:40:00,146.22,146.54,146.21,146.35,12375.0,145.4651,145.7835,145.4552,145.5945,12375.0
2024-08-23 13:50:00,146.34,146.46,146.3,146.4,10179.0,145.5845,145.7039,145.5447,145.6442,10179.0
2024-08-23 14:00:00,146.41,146.53,146.36,146.37,11352.0,145.6542,145.7735,145.6044,145.6144,11352.0
2024-08-23 14:10:00,146.38,146.75,146.37,146.74,19086.0,145.6243,145.9924,145.6144,145.9825,19086.0
2024-08-23 14:20:00,146.75,146.75,146.53,146.71,12427.0,145.9924,145.9924,145.7735,145.9526,12427.0
2024-08-23 14:30:00,146.68,146.72,146.53,146.58,12072.0,145.9228,145.9626,145.7735,145.8233,12072.0
2024-08-23 14:40:00,146.58,146.86,146.58,146.81,14341.0,145.8233,146.1018,145.8233,146.0521,14341.0
2024-08-23 14:50:00,146.79,146.94,146.78,146.79,10615.0,146.0322,146.1814,146.0223,146.0322,10615.0
2024-08-23 15:00:00,146.81,146.86,146.68,146.85,13408.0,146.0521,146.1018,145.9228,146.0919,13408.0
2024-08-23 15:10:00,146.87,147.24,146.86,147.22,16506.0,146.1118,146.4799,146.1018,146.46,16506.0
2024-08-23 15:20:00,147.25,147.39,147.2,147.38,7651.0,146.4898,146.6291,146.4401,146.6192,7651.0
2024-08-23 15:30:00,147.36,147.43,147.25,147.31,21350.0,146.5993,146.6689,146.4898,146.5495,21350.0
2024-08-23 15:40:00,147.34,147.51,147.25,147.51,14999.0,146.5794,146.7485,146.4898,146.7485,14999.0
2024-08-23 15:50:00,147.57,147.68,147.23,147.62,124704.0,146.8082,146.9176,146.4699,146.8579,124704.0
2024-08-26 09:30:00,147.51,148.66,147.48,148.39,34730.0,146.7485,147.8925,146.7186,147.6239,34730.0
2024-08-26 09:40:00,148.3,148.87,148.28,148.87,13056.0,147.5344,148.1015,147.5145,148.1015,13056.0
2024-08-26 09:50:00,148.91,149.23,148.85,149.02,19060.0,148.1413,148.4596,148.0816,148.2507,19060.0
2024-08-26 10:00:00,149.03,149.37,148.86,149.0,17804.0,148.2606,148.5989,148.0915,148.2308,17804.0
2024-08-26 10:10:00,149.02,149.24,148.85,149.0,19415.0,148.2507,148.4696,148.0816,148.2308,19415.0
2024-08-26 10:20:00,149.01,149.1,148.92,148.94,7336.0,148.2407,148.3303,148.1512,148.1711,7336.0
2024-08-26 10:30:00,148.91,148.99,148.77,148.81,10186.0,148.1413,148.2208,148.002,148.0418,10186.0
2024-08-26 10:40:00,148.83,149.37,148.82,149.37,18556.0,148.0617,148.5989,148.0517,148.5989,18556.0
2024-08-26 10:50:00,149.34,149.4,148.94,148.99,24284.0,148.569,148.6287,148.1711,148.2208,24284.0
2024-08-26 11:00:00,148.95,149.17,148.9,149.16,10317.0,148.181,148.3999,148.1313,148.39,10317.0
2024-08-26 11:10:00,149.12,149.15,148.82,148.9,14552.0,148.3502,148.38,148.0517,148.1313,14552.0
2024-08-26 11:20:00,148.9,149.0,148.7,148.77,14159.0,148.1313,148.2308,147.9323,148.002,14159.0
2024-08-26 11:30:00,148.74,148.88,148.62,148.81,12819.0,147.9721,148.1114,147.8528,148.0418,12819.0
2024-08-26 11:40:00,148.8,149.13,148.79,149.09,14213.0,148.0318,148.3601,148.0219,148.3203,14213.0
2024-08-26 11:50:00,149.13,149.17,148.97,148.97,13830.0,148.3601,148.3999,148.2009,148.2009,13830.0
2024-08-26 12:00:00,148.94,149.02,148.86,148.88,9753.0,148.1711,148.2507,148.0915,148.1114,9753.0
2024-08-26 12:10:00,148.88,148.94,148.75,148.94,9133.0,148.1114,148.1711,147.9821,148.1711,9133.0
2024-08-26 12:20:00,148.94,149.07,148.92,149.07,8391.0,148.1711,148.3004,148.1512,148.3004,8391.0
2024-08-26 12:30:00,149.05,149.12,149.05,149.1,6793.0,148.2805,148.3502,148.2805,148.3303,6793.0
2024-08-26 12:40:00,149.12,149.12,149.04,149.05,7420.0,148.3502,148.3502,148.2706,148.2805,7420.0
2024-08-26 12:50:00,149.07,149.16,149.06,149.09,10274.0,148.3004,148.39,148.2905,148.3203,10274.0
2024-08-26 13:00:00,149.09,149.18,149.06,149.18,7911.0,148.3203,148.4099,148.2905,148.4099,7911.0
2024-08-26 13:10:00,149.2,149.46,149.19,149.45,14875.0,148.4298,148.6884,148.4198,148.6785,14875.0
2024-08-26 13:20:00,149.48,149.48,149.33,149.39,7529.0,148.7083,148.7083,148.5591,148.6188,7529.0
2024-08-26 13:30:00,149.37,149.39,149.1,149.12,9422.0,148.5989,148.6188,148.3303,148.3502,9422.0
2024-08-26 13:40:00,149.13,149.17,148.97,148.99,6346.0,148.3601,148.3999,148.2009,148.2208,6346.0
2024-08-26 13:50:00,148.99,149.02,148.78,148.86,8089.0,148.2208,148.2507,148.0119,148.0915,8089.0
2024-08-26 14:00:00,148.84,148.84,148.63,148.68,8938.0,148.0716,148.0716,147.8627,147.9124,8938.0
2024-08-26 14:10:00,148.65,148.88,148.64,148.88,5652.0,147.8826,148.1114,147.8726,148.1114,5652.0
2024-08-26 14:20:00,148.88,149.01,148.79,148.87,11666.0,148.1114,148.2407,148.0219,148.1015,11666.0
2024-08-26 14:30:00,148.9,149.15,148.88,149.11,8553.0,148.1313,148.38,148.1114,148.3402,8553.0
2024-08-26 14:40:00,149.11,149.12,148.98,148.98,10546.0,148.3402,148.3502,148.2109,148.2109,10546.0
2024-08-26 14:50:00,148.99,149.04,148.92,148.92,11210.0,148.2208,148.2706,148.1512,148.1512,11210.0
2024-08-26 15:00:00,148.94,148.98,148.8,148.84,11164.0,148.1711,148.2109,148.0318,148.0716,11164.0
2024-08-26 15:10:00,148.88,148.9,148.71,148.89,13846.0,148.1114,148.1313,147.9423,148.1214,13846.0
2024-08-26 15:20:00,148.91,148.92,148.77,148.79,8824.0,148.1413,148.1512,148.002,148.0219,8824.0
2024-08-26 15:30:00,148.78,148.78,148.51,148.53,17961.0,148.0119,148.0119,147.7433,147.7632,17961.0
2024-08-26 15:40:00,148.53,148.9,148.52,148.86,51390.0,147.7632,148.1313,147.7533,148.0915,51390.0
2024-08-26 15:50:00,148.88,148.89,148.4,148.59,169583.0,148.1114,148.1214,147.6339,147.8229,169583.0
2024-08-27 09:30:00,148.47,149.7,148.38,149.34,46181.0,147.7035,148.9272,147.614,148.569,46181.0
2024-08-27 09:40:00,149.08,149.28,148.96,149.01,12135.0,148.3104,148.5093,148.191,148.2407,12135.0
2024-08-27 09:50:00,149.08,149.33,149.01,149.12,10836.0,148.3104,148.5591,148.2407,148.3502,10836.0
2024-08-27 10:00:00,149.14,149.25,148.85,149.18,14812.0,148.3701,148.4795,148.0816,148.4099,14812.0
2024-08-27 10:10:00,149.21,149.33,149.05,149.26,13962.0,148.4397,148.5591,148.2805,148.4894,13962.0
2024-08-27 10:20:00,149.26,149.53,149.26,149.46,11064.0,148.4894,148.7581,148.4894,148.6884,11064.0
2024-08-27 10:30:00,149.48,149.65,149.38,149.46,9275.0,148.7083,148.8774,148.6088,148.6884,9275.0
2024-08-27 10:40:00,149.42,149.6,149.42,149.47,11457.0,148.6486,148.8277,148.6486,148.6984,11457.0
2024-08-27 10:50:00,149.46,149.46,148.91,148.94,14941.0,148.6884,148.6884,148.1413,148.1711,14941.0
2024-08-27 11:00:00,148.95,149.29,148.95,149.25,19153.0,148.181,148.5193,148.181,148.4795,19153.0
2024-08-27 11:10:00,149.25,149.37,149.14,149.24,23961.0,148.4795,148.5989,148.3701,148.4696,23961.0
2024-08-27 11:20:00,149.24,149.28,149.13,149.16,17395.0,148.4696,148.5093,148.3601,148.39,17395.0
2024-08-27 11:30:00,149.14,149.17,148.82,149.0,30853.0,148.3701,148.3999,148.0517,148.2308,30853.0
2024-08-27 11:40:00,148.96,149.12,148.94,149.03,12290.0,148.191,148.3502,148.1711,148.2606,12290.0
2024-08-27 11:50:00,149.0,149.07,148.94,149.0,9672.0,148.2308,148.3004,148.1711,148.2308,9672.0
2024-08-27 12:00:00,149.0,149.0,148.82,148.83,16733.0,148.2308,148.2308,148.0517,148.0617,16733.0
2024-08-27 12:10:00,148.83,149.03,148.82,148.99,13874.0,148.0617,148.2606,148.0517,148.2208,13874.0
2024-08-27 12:20:00,148.99,149.07,148.93,148.97,8690.0,148.2208,148.3004,148.1612,148.2009,8690.0
2024-08-27 12:30:00,148.97,149.1,148.96,148.96,9706.0,148.2009,148.3303,148.191,148.191,9706.0
2024-08-27 12:40:00,148.95,149.07,148.88,149.07,12981.0,148.181,148.3004,148.1114,148.3004,12981.0
2024-08-27 12:50:00,149.07,149.11,148.98,148.98,6728.0,148.3004,148.3402,148.2109,148.2109,6728.0
2024-08-27 13:00:00,149.02,149.03,148.97,148.99,9296.0,148.2507,148.2606,148.2009,148.2208,9296.0
2024-08-27 13:10:00,148.99,149.19,148.99,149.09,7860.0,148.2208,148.4198,148.2208,148.3203,7860.0
2024-08-27 13:20:00,149.06,149.19,149.02,149.19,8723.0,148.2905,148.4198,148.2507,148.4198,8723.0
2024-08-27 13:30:00,149.19,149.26,149.1,149.1,6915.0,148.4198,148.4894,148.3303,148.3303,6915.0
2024-08-27 13:40:00,149.08,149.1,148.98,149.0,6982.0,148.3104,148.3303,148.2109,148.2308,6982.0
2024-08-27 13:50:00,149.01,149.11,148.99,149.09,9223.0,148.2407,148.3402,148.2208,148.3203,9223.0
2024-08-27 14:00:00,149.09,149.14,149.08,149.08,8101.0,148.3203,148.3701,148.3104,148.3104,8101.0
2024-08-27 14:10:00,149.09,149.17,149.07,149.12,7732.0,148.3203,148.3999,148.3004,148.3502,7732.0
2024-08-27 14:20:00,149.19,149.23,149.17,149.18,10675.0,148.4198,148.4596,148.3999,148.4099,10675.0
2024-08-27 14:30:00,149.17,149.19,149.12,149.18,8428.0,148.3999,148.4198,148.3502,148.4099,8428.0
2024-08-27 14:40:00,149.18,149.22,149.12,149.12,11142.0,148.4099,148.4497,148.3502,148.3502,11142.0
2024-08-27 14:50:00,149.12,149.2,149.06,149.17,11673.0,148.3502,148.4298,148.2905,148.3999,11673.0
2024-08-27 15:00:00,149.18,149.19,149.05,149.11,10527.0,148.4099,148.4198,148.2805,148.3402,10527.0
2024-08-27 15:10:00,149.09,149.12,149.04,149.09,8340.0,148.3203,148.3502,148.2706,148.3203,8340.0
2024-08-27 15:20:00,149.09,149.22,149.06,149.06,13636.0,148.3203,148.4497,148.2905,148.2905,13636.0
2024-08-27 15:30:00,149.08,149.17,149.02,149.15,15737.0,148.3104,148.3999,148.2507,148.38,15737.0
2024-08-27 15:40:00,149.15,149.25,149.09,149.23,22830.0,148.38,148.4795,148.3203,148.4596,22830.0
2024-08-27 15:50:00,149.27,149.37,148.97,149.2,126495.0,148.4994,148.5989,148.2009,148.4298,126495.0
2024-08-28 09:30:00,149.32,150.14,149.32,150.12,63386.0,148.7382,149.555,148.7382,149.535,63386.0
2024-08-28 09:40:00,150.11,150.15,149.94,150.13,21579.0,149.5251,149.5649,149.3557,149.545,21579.0
2024-08-28 09:50:00,150.08,150.17,149.92,149.98,13807.0,149.4952,149.5848,149.3358,149.3956,13807.0
2024-08-28 10:00:00,149.98,150.02,149.73,149.84,16170.0,149.3956,149.4354,149.1466,149.2561,16170.0
2024-08-28 10:10:00,149.77,150.07,149.77,149.99,12944.0,149.1864,149.4852,149.1864,149.4055,12944.0
2024-08-28 10:20:00,149.91,150.07,149.86,149.93,14467.0,149.3259,149.4852,149.2761,149.3458,14467.0
2024-08-28 10:30:00,149.92,150.02,149.84,149.91,12436.0,149.3358,149.4354,149.2561,149.3259,12436.0
2024-08-28 10:40:00,149.87,150.01,149.81,149.81,18218.0,149.286,149.4255,149.2262,149.2262,18218.0
2024-08-28 10:50:00,149.83,149.83,149.61,149.7,15061.0,149.2462,149.2462,149.027,149.1167,15061.0
2024-08-28 11:00:00,149.7,149.7,149.41,149.5,9716.0,149.1167,149.1167,148.8278,148.9175,9716.0
2024-08-28 11:10:00,149.45,149.49,149.33,149.37,26604.0,148.8677,148.9075,148.7481,148.788,26604.0
2024-08-28 11:20:00,149.36,149.4,149.09,149.12,21342.0,148.778,148.8178,148.5091,148.5389,21342.0
2024-08-28 11:30:00,149.11,149.12,149.0,149.12,7488.0,148.529,148.5389,148.4194,148.5389,7488.0
2024-08-28 11:40:00,149.07,149.5,149.04,149.49,30437.0,148.4891,148.9175,148.4592,148.9075,30437.0
2024-08-28 11:50:00,149.49,149.61,149.48,149.61,11141.0,148.9075,149.027,148.8975,149.027,11141.0
2024-08-28 12:00:00,149.57,149.66,149.4,149.4,13184.0,148.9872,149.0768,148.8178,148.8178,13184.0
2024-08-28 12:10:00,149.41,149.5,149.29,149.31,8518.0,148.8278,148.9175,148.7083,148.7282,8518.0
2024-08-28 12:20:00,149.3,149.32,149.04,149.16,5334.0,148.7182,148.7382,148.4592,148.5788,5334.0
2024-08-28 12:30:00,149.11,149.24,149.06,149.22,4192.0,148.529,148.6585,148.4792,148.6385,4192.0
2024-08-28 12:40:00,149.2,149.36,149.18,149.36,11223.0,148.6186,148.778,148.5987,148.778,11223.0
2024-08-28 12:50:00,149.36,149.5,149.34,149.43,4843.0,148.778,148.9175,148.7581,148.8477,4843.0
2024-08-28 13:00:00,149.5,149.53,149.42,149.43,3545.0,148.9175,148.9473,148.8378,148.8477,3545.0
2024-08-28 13:10:00,149.48,149.48,149.28,149.31,6003.0,148.8975,148.8975,148.6983,148.7282,6003.0
2024-08-28 13:20:00,149.29,149.29,149.2,149.24,5009.0,148.7083,148.7083,148.6186,148.6585,5009.0
2024-08-28 13:30:00,149.32,149.36,149.27,149.27,7259.0,148.7382,148.778,148.6884,148.6884,7259.0
2024-08-28 13:40:00,149.27,149.27,149.1,149.1,4948.0,148.6884,148.6884,148.519,148.519,4948.0
2024-08-28 13:50:00,149.05,149.12,148.88,149.0,19521.0,148.4692,148.5389,148.2999,148.4194,19521.0
2024-08-28 14:00:00,148.96,149.1,148.91,149.1,18618.0,148.3796,148.519,148.3298,148.519,18618.0
2024-08-28 14:10:00,149.12,149.12,148.95,149.02,9428.0,148.5389,148.5389,148.3696,148.4393,9428.0
2024-08-28 14:20:00,148.98,149.03,148.8,148.86,20286.0,148.3995,148.4493,148.2202,148.28,20286.0
2024-08-28 14:30:00,148.86,149.06,148.86,149.04,15069.0,148.28,148.4792,148.28,148.4592,15069.0
2024-08-28 14:40:00,149.04,149.04,148.91,148.94,23920.0,148.4592,148.4592,148.3298,148.3596,23920.0
2024-08-28 14:50:00,148.96,149.42,148.96,149.42,5204.0,148.3796,148.8378,148.3796,148.8378,5204.0
2024-08-28 15:00:00,149.52,149.74,149.44,149.44,17156.0,148.9374,149.1565,148.8577,148.8577,17156.0
2024-08-28 15:10:00,149.42,149.54,149.32,149.45,10405.0,148.8378,148.9573,148.7382,148.8677,10405.0
2024-08-28 15:20:00,149.45,149.6,149.45,149.58,17770.0,148.8677,149.0171,148.8677,148.9971,17770.0
2024-08-28 15:30:00,149.6,149.82,149.6,149.72,24365.0,149.0171,149.2362,149.0171,149.1366,24365.0
2024-08-28 15:40:00,149.75,149.78,149.3,149.35,20736.0,149.1665,149.1964,148.7182,148.768,20736.0
2024-08-28 15:50:00,149.36,149.46,149.21,149.33,90890.0,148.778,148.8776,148.6286,148.7481,90890.0
2024-08-29 09:30:00,150.06,150.58,149.64,149.93,41034.0,149.4753,149.9932,149.0569,149.3458,41034.0
2024-08-29 09:40:00,150.02,150.02,149.46,149.91,16266.0,149.4354,149.4354,148.8776,149.3259,16266.0
2024-08-29 09:50:00,149.8,150.14,149.38,150.05,12585.0,149.2163,149.555,148.7979,149.4653,12585.0
2024-08-29 10:00:00,150.08,150.43,150.02,150.43,17027.0,149.4952,149.8438,149.4354,149.8438,17027.0
2024-08-29 10:10:00,150.5,150.94,150.5,150.85,18264.0,149.9136,150.3518,149.9136,150.2622,18264.0
2024-08-29 10:20:00,150.87,150.98,150.68,150.94,30916.0,150.2821,150.3917,150.0929,150.3518,30916.0
2024-08-29 10:30:00,150.94,150.99,150.79,150.84,14155.0,150.3518,150.4017,150.2024,150.2522,14155.0
2024-08-29 10:40:00,150.89,150.91,150.71,150.87,13560.0,150.302,150.322,150.1227,150.2821,13560.0
2024-08-29 10:50:00,150.87,150.97,150.66,150.68,15467.0,150.2821,150.3817,150.0729,150.0929,15467.0
2024-08-29 11:00:00,150.66,150.85,150.64,150.84,15209.0,150.0729,150.2622,150.053,150.2522,15209.0
2024-08-29 11:10:00,150.84,151.02,150.74,150.78,10515.0,150.2522,150.4315,150.1526,150.1925,10515.0
2024-08-29 11:20:00,150.78,150.82,150.62,150.71,12114.0,150.1925,150.2323,150.0331,150.1227,12114.0
2024-08-29 11:30:00,150.71,150.84,150.54,150.61,10254.0,150.1227,150.2522,149.9534,150.0231,10254.0
2024-08-29 11:40:00,150.58,150.64,150.39,150.5,8768.0,149.9932,150.053,149.804,149.9136,8768.0
2024-08-29 11:50:00,150.5,150.57,150.45,150.56,8049.0,149.9136,149.9833,149.8638,149.9733,8049.0
2024-08-29 12:00:00,150.57,150.9,150.56,150.83,10980.0,149.9833,150.312,149.9733,150.2423,10980.0
2024-08-29 12:10:00,150.87,150.97,150.81,150.95,11126.0,150.2821,150.3817,150.2224,150.3618,11126.0
2024-08-29 12:20:00,150.96,151.03,150.93,151.02,2879.0,150.3718,150.4415,150.3419,150.4315,2879.0
2024-08-29 12:30:00,150.99,151.05,150.92,150.93,3698.0,150.4017,150.4614,150.3319,150.3419,3698.0
2024-08-29 12:40:00,150.91,151.12,150.91,151.09,7245.0,150.322,150.5311,150.322,150.5013,7245.0
2024-08-29 12:50:00,151.1,151.22,151.05,151.22,8589.0,150.5112,150.6308,150.4614,150.6308,8589.0
2024-08-29 13:00:00,151.22,151.28,151.06,151.06,17081.0,150.6308,150.6905,150.4714,150.4714,17081.0
2024-08-29 13:10:00,151.04,151.04,150.92,151.0,16791.0,150.4515,150.4515,150.3319,150.4116,16791.0
2024-08-29 13:20:00,151.01,151.24,150.98,151.22,10240.0,150.4216,150.6507,150.3917,150.6308,10240.0
2024-08-29 13:30:00,151.2,151.2,151.04,151.1,5553.0,150.6108,150.6108,150.4515,150.5112,5553.0
2024-08-29 13:40:00,151.14,151.28,151.13,151.23,11929.0,150.5511,150.6905,150.5411,150.6407,11929.0
2024-08-29 13:50:00,151.22,151.4,151.21,151.34,14449.0,150.6308,150.8101,150.6208,150.7503,14449.0
2024-08-29 14:00:00,151.36,151.36,151.17,151.17,13720.0,150.7702,150.7702,150.5809,150.5809,13720.0
2024-08-29 14:10:00,151.16,151.16,150.97,151.06,6227.0,150.571,150.571,150.3817,150.4714,6227.0
2024-08-29 14:20:00,151.03,151.16,150.81,150.85,9035.0,150.4415,150.571,150.2224,150.2622,9035.0
2024-08-29 14:30:00,150.83,150.83,150.42,150.48,8141.0,150.2423,150.2423,149.8339,149.8936,8141.0
2024-08-29 14:40:00,150.46,150.53,150.2,150.35,10838.0,149.8737,149.9434,149.6147,149.7641,10838.0
2024-08-29 14:50:00,150.35,150.58,150.21,150.46,8376.0,149.7641,149.9932,149.6247,149.8737,8376.0
2024-08-29 15:00:00,150.47,150.48,150.2,150.33,9575.0,149.8837,149.8936,149.6147,149.7442,9575.0
2024-08-29 15:10:00,150.33,150.54,150.24,150.5,10203.0,149.7442,149.9534,149.6546,149.9136,10203.0
2024-08-29 15:20:00,150.5,150.66,150.38,150.54,15864.0,149.9136,150.0729,149.794,149.9534,15864.0
2024-08-29 15:30:00,150.54,150.63,150.37,150.55,12798.0,149.9534,150.0431,149.7841,149.9634,12798.0
2024-08-29 15:40:00,150.55,150.55,150.16,150.19,16550.0,149.9634,149.9634,149.5749,149.6048,16550.0
2024-08-29 15:50:00,150.22,150.36,150.03,150.28,81296.0,149.6347,149.7741,149.4454,149.6944,81296.0
2024-08-30 09:30:00,150.25,150.79,150.02,150.24,26203.0,149.6645,150.2024,149.4354,149.6546,26203.0
2024-08-30 09:40:00,150.24,150.35,150.05,150.05,2235.0,149.6546,149.7641,149.4653,149.4653,2235.0
2024-08-30 09:50:00,150.0,150.2,149.88,149.93,6355.0,149.4155,149.6147,149.296,149.3458,6355.0
2024-08-30 10:00:00,149.91,150.27,149.87,150.22,8356.0,149.3259,149.6845,149.286,149.6347,8356.0
2024-08-30 10:10:00,150.26,150.38,150.12,150.23,5369.0,149.6745,149.794,149.535,149.6446,5369.0
2024-08-30 10:20:00,150.26,150.33,150.21,150.21,3371.0,149.6745,149.7442,149.6247,149.6247,3371.0
2024-08-30 10:30:00,150.22,150.26,150.08,150.19,6848.0,149.6347,149.6745,149.4952,149.6048,6848.0
2024-08-30 10:40:00,150.23,150.3,150.04,150.18,6819.0,149.6446,149.7143,149.4554,149.5948,6819.0
2024-08-30 10:50:00,150.21,150.25,149.72,149.72,19305.0,149.6247,149.6645,149.1366,149.1366,19305.0
2024-08-30 11:00:00,149.73,150.08,149.68,150.01,8606.0,149.1466,149.4952,149.0968,149.4255,8606.0
2024-08-30 11:10:00,150.07,150.34,150.07,150.29,9736.0,149.4852,149.7542,149.4852,149.7044,9736.0
2024-08-30 11:20:00,150.28,150.52,150.26,150.49,20912.0,149.6944,149.9335,149.6745,149.9036,20912.0
2024-08-30 11:30:00,150.48,150.48,150.06,150.22,12224.0,149.8936,149.8936,149.4753,149.6347,12224.0
2024-08-30 11:40:00,150.22,150.33,150.2,150.24,9885.0,149.6347,149.7442,149.6147,149.6546,9885.0
2024-08-30 11:50:00,150.31,150.57,150.3,150.5,8053.0,149.7243,149.9833,149.7143,149.9136,8053.0
2024-08-30 12:00:00,150.52,150.59,150.4,150.59,9557.0,149.9335,150.0032,149.8139,150.0032,9557.0
2024-08-30 12:10:00,150.59,150.62,150.47,150.47,6646.0,150.0032,150.0331,149.8837,149.8837,6646.0
2024-08-30 12:20:00,150.47,150.48,150.19,150.19,5802.0,149.8837,149.8936,149.6048,149.6048,5802.0
2024-08-30 12:30:00,150.19,150.19,149.9,150.11,9484.0,149.6048,149.6048,149.3159,149.5251,9484.0
2024-08-30 12:40:00,150.16,150.32,150.12,150.31,3963.0,149.5749,149.7343,149.535,149.7243,3963.0
2024-08-30 12:50:00,150.31,150.57,150.31,150.57,6252.0,149.7243,149.9833,149.7243,149.9833,6252.0
2024-08-30 13:00:00,150.57,150.76,150.56,150.6,7537.0,149.9833,150.1725,149.9733,150.0132,7537.0
2024-08-30 13:10:00,150.59,150.64,150.56,150.59,7262.0,150.0032,150.053,149.9733,150.0032,7262.0
2024-08-30 13:20:00,150.61,150.64,150.59,150.61,5236.0,150.0231,150.053,150.0032,150.0231,5236.0
2024-08-30 13:30:00,150.61,150.78,150.57,150.68,13325.0,150.0231,150.1925,149.9833,150.0929,13325.0
2024-08-30 13:40:00,150.69,150.71,150.56,150.63,8187.0,150.1028,150.1227,149.9733,150.0431,8187.0
2024-08-30 13:50:00,150.64,150.68,150.58,150.6,5065.0,150.053,150.0929,149.9932,150.0132,5065.0
2024-08-30 14:00:00,150.57,150.7,150.56,150.7,3782.0,149.9833,150.1128,149.9733,150.1128,3782.0
2024-08-30 14:10:00,150.69,150.81,150.68,150.78,7687.0,150.1028,150.2224,150.0929,150.1925,7687.0
2024-08-30 14:20:00,150.77,150.8,150.59,150.64,5284.0,150.1825,150.2124,150.0032,150.053,5284.0
2024-08-30 14:30:00,150.64,150.77,150.64,150.7,10050.0,150.053,150.1825,150.053,150.1128,10050.0
2024-08-30 14:40:00,150.71,150.8,150.68,150.68,6823.0,150.1227,150.2124,150.0929,150.0929,6823.0
2024-08-30 14:50:00,150.69,150.73,150.6,150.71,14655.0,150.1028,150.1427,150.0132,150.1227,14655.0
2024-08-30 15:00:00,150.76,150.83,150.63,150.67,6482.0,150.1725,150.2423,150.0431,150.0829,6482.0
2024-08-30 15:10:00,150.68,150.73,150.58,150.73,6248.0,150.0929,150.1427,149.9932,150.1427,6248.0
2024-08-30 15:20:00,150.75,151.0,150.75,150.9,11478.0,150.1626,150.4116,150.1626,150.312,11478.0
2024-08-30 15:30:00,150.92,151.23,150.89,151.22,44661.0,150.3319,150.6407,150.302,150.6308,44661.0
2024-08-30 15:40:00,151.23,151.49,151.2,151.48,44561.0,150.6407,150.8997,150.6108,150.8897,44561.0
2024-08-30 15:50:00,151.5,152.07,151.49,151.76,225061.0,150.9097,151.4774,150.8997,151.1687,225061.0
2024-09-03 09:30:00,151.7,151.7,150.51,150.55,41296.0,151.1089,151.1089,149.9235,149.9634,41296.0
2024-09-03 09:40:00,150.5,151.18,150.36,151.15,19235.0,149.9136,150.5909,149.7741,150.561,19235.0
2024-09-03 09:50:00,151.22,151.29,151.05,151.27,26269.0,150.6308,150.7005,150.4614,150.6806,26269.0
2024-09-03 10:00:00,151.24,151.24,150.12,150.28,11196.0,150.6507,150.6507,149.535,149.6944,11196.0
2024-09-03 10:10:00,150.23,150.47,150.09,150.41,17395.0,149.6446,149.8837,149.5052,149.8239,17395.0
2024-09-03 10:20:00,150.44,150.47,150.16,150.26,15180.0,149.8538,149.8837,149.5749,149.6745,15180.0
2024-09-03 10:30:00,150.28,150.32,149.97,150.13,12152.0,149.6944,149.7343,149.3856,149.545,12152.0
2024-09-03 10:40:00,150.09,150.36,149.97,150.23,10615.0,149.5052,149.7741,149.3856,149.6446,10615.0
2024-09-03 10:50:00,150.24,150.24,149.92,149.92,10877.0,149.6546,149.6546,149.3358,149.3358,10877.0
2024-09-03 11:00:00,149.96,150.11,149.87,149.92,11537.0,149.3757,149.5251,149.286,149.3358,11537.0
2024-09-03 11:10:00,149.92,149.93,149.78,149.83,6647.0,149.3358,149.3458,149.1964,149.2462,6647.0
2024-09-03 11:20:00,149.83,149.98,149.76,149.86,21885.0,149.2462,149.3956,149.1764,149.2761,21885.0
2024-09-03 11:30:00,149.77,149.77,149.43,149.47,9292.0,149.1864,149.1864,148.8477,148.8876,9292.0
2024-09-03 11:40:00,149.41,149.41,149.18,149.21,6551.0,148.8278,148.8278,148.5987,148.6286,6551.0
2024-09-03 11:50:00,149.2,149.25,148.92,148.95,9527.0,148.6186,148.6684,148.3397,148.3696,9527.0
2024-09-03 12:00:00,148.93,148.93,148.65,148.65,7423.0,148.3497,148.3497,148.0708,148.0708,7423.0
2024-09-03 12:10:00,148.72,148.92,148.7,148.9,5899.0,148.1405,148.3397,148.1206,148.3198,5899.0
2024-09-03 12:20:00,148.91,149.01,148.66,148.71,5219.0,148.3298,148.4294,148.0807,148.1305,5219.0
2024-09-03 12:30:00,148.68,148.76,148.43,148.44,8631.0,148.1007,148.1803,147.8516,147.8616,8631.0
2024-09-03 12:40:00,148.47,148.58,148.31,148.4,6900.0,147.8915,148.001,147.7321,147.8217,6900.0
2024-09-03 12:50:00,148.4,148.42,148.07,148.15,5894.0,147.8217,147.8417,147.493,147.5727,5894.0
2024-09-03 13:00:00,148.1,148.29,148.03,148.27,8285.0,147.5229,147.7122,147.4532,147.6922,8285.0
2024-09-03 13:10:00,148.31,148.31,148.11,148.22,6400.0,147.7321,147.7321,147.5329,147.6424,6400.0
2024-09-03 13:20:00,148.2,148.37,148.2,148.34,5354.0,147.6225,147.7919,147.6225,147.762,5354.0
2024-09-03 13:30:00,148.34,148.35,148.17,148.28,7210.0,147.762,147.7719,147.5926,147.7022,7210.0
2024-09-03 13:40:00,148.28,148.28,148.06,148.17,6720.0,147.7022,147.7022,147.4831,147.5926,6720.0
2024-09-03 13:50:00,148.16,148.19,147.97,148.06,11055.0,147.5827,147.6126,147.3934,147.4831,11055.0
2024-09-03 14:00:00,148.05,148.06,147.65,147.76,7591.0,147.4731,147.4831,147.0747,147.1842,7591.0
2024-09-03 14:10:00,147.75,147.8,147.7,147.71,8071.0,147.1743,147.2241,147.1245,147.1344,8071.0
2024-09-03 14:20:00,147.73,147.76,147.57,147.57,13366.0,147.1544,147.1842,146.995,146.995,13366.0
2024-09-03 14:30:00,147.58,147.61,147.34,147.37,10855.0,147.0049,147.0348,146.7659,146.7958,10855.0
2024-09-03 14:40:00,147.41,147.42,147.23,147.29,13798.0,146.8356,146.8456,146.6563,146.7161,13798.0
2024-09-03 14:50:00,147.24,147.3,146.99,147.06,9157.0,146.6663,146.726,146.4172,146.487,9157.0
2024-09-03 15:00:00,147.08,147.1,146.91,146.93,17102.0,146.5069,146.5268,146.3375,146.3575,17102.0
2024-09-03 15:10:00,146.88,146.9,146.48,146.52,29734.0,146.3077,146.3276,145.9092,145.9491,29734.0
2024-09-03 15:20:00,146.43,146.62,146.43,146.56,31318.0,145.8594,146.0487,145.8594,145.9889,31318.0
2024-09-03 15:30:00,146.56,146.61,145.87,145.95,39593.0,145.9889,146.0387,145.3016,145.3813,39593.0
2024-09-03 15:40:00,145.95,145.99,145.63,145.85,33456.0,145.3813,145.4211,145.0625,145.2817,33456.0
2024-09-03 15:50:00,145.86,146.25,145.81,146.21,160956.0,145.2916,145.6801,145.2418,145.6403,160956.0
2024-09-04 09:30:00,146.07,146.92,146.07,146.78,30751.0,145.5008,146.3475,145.5008,146.2081,30751.0
2024-09-04 09:40:00,146.79,146.99,146.32,146.52,15129.0,146.218,146.4172,145.7498,145.9491,15129.0
2024-09-04 09:50:00,146.36,146.76,146.24,146.74,9887.0,145.7897,146.1881,145.6702,146.1682,9887.0
2024-09-04 10:00:00,146.69,147.16,146.23,147.1,24836.0,146.1184,146.5866,145.6602,146.5268,24836.0
2024-09-04 10:10:00,147.16,147.17,146.74,147.03,11380.0,146.5866,146.5965,146.1682,146.4571,11380.0
2024-09-04 10:20:00,147.13,147.47,147.13,147.45,10457.0,146.5567,146.8954,146.5567,146.8754,10457.0
2024-09-04 10:30:00,147.49,147.71,147.34,147.63,22410.0,146.9153,147.1344,146.7659,147.0547,22410.0
2024-09-04 10:40:00,147.64,147.76,147.53,147.66,15719.0,147.0647,147.1842,146.9551,147.0846,15719.0
2024-09-04 10:50:00,147.67,147.95,147.67,147.93,8587.0,147.0946,147.3735,147.0946,147.3536,8587.0
2024-09-04 11:00:00,148.02,148.06,147.79,147.79,13732.0,147.4432,147.4831,147.2141,147.2141,13732.0
2024-09-04 11:10:00,147.81,148.04,147.8,147.95,28853.0,147.234,147.4631,147.2241,147.3735,28853.0
2024-09-04 11:20:00,147.87,147.95,147.71,147.74,13213.0,147.2938,147.3735,147.1344,147.1643,13213.0
2024-09-04 11:30:00,147.72,147.87,147.61,147.78,9392.0,147.1444,147.2938,147.0348,147.2042,9392.0
2024-09-04 11:40:00,147.77,148.03,147.77,147.95,7325.0,147.1942,147.4532,147.1942,147.3735,7325.0
2024-09-04 11:50:00,147.96,148.1,147.74,147.77,10919.0,147.3835,147.5229,147.1643,147.1942,10919.0
2024-09-04 12:00:00,147.81,147.85,147.58,147.65,5529.0,147.234,147.2739,147.0049,147.0747,5529.0
2024-09-04 12:10:00,147.68,147.73,147.56,147.59,5774.0,147.1045,147.1544,146.985,147.0149,5774.0
2024-09-04 12:20:00,147.59,147.76,147.58,147.66,6942.0,147.0149,147.1842,147.0049,147.0846,6942.0
2024-09-04 12:30:00,147.69,147.94,147.69,147.84,7292.0,147.1145,147.3635,147.1145,147.2639,7292.0
2024-09-04 12:40:00,147.9,147.9,147.68,147.82,6118.0,147.3237,147.3237,147.1045,147.244,6118.0
2024-09-04 12:50:00,147.78,147.8,147.64,147.66,12581.0,147.2042,147.2241,147.0647,147.0846,12581.0
2024-09-04 13:00:00,147.63,147.71,147.58,147.71,4138.0,147.0547,147.1344,147.0049,147.1344,4138.0
2024-09-04 13:10:00,147.74,147.78,147.59,147.71,5644.0,147.1643,147.2042,147.0149,147.1344,5644.0
2024-09-04 13:20:00,147.7,147.86,147.69,147.74,6349.0,147.1245,147.2838,147.1145,147.1643,6349.0
2024-09-04 13:30:00,147.75,147.76,147.48,147.59,7377.0,147.1743,147.1842,146.9053,147.0149,7377.0
2024-09-04 13:40:00,147.59,147.68,147.55,147.56,5608.0,147.0149,147.1045,146.9751,146.985,5608.0
2024-09-04 13:50:00,147.55,147.62,147.44,147.48,7865.0,146.9751,147.0448,146.8655,146.9053,7865.0
2024-09-04 14:00:00,147.53,147.68,147.52,147.65,5344.0,146.9551,147.1045,146.9452,147.0747,5344.0
2024-09-04 14:10:00,147.66,147.66,147.47,147.53,5764.0,147.0846,147.0846,146.8954,146.9551,5764.0
2024-09-04 14:20:00,147.51,147.6,147.4,147.58,6185.0,146.9352,147.0249,146.8256,147.0049,6185.0
2024-09-04 14:30:00,147.63,147.68,147.53,147.64,11101.0,147.0547,147.1045,146.9551,147.0647,11101.0
2024-09-04 14:40:00,147.62,147.64,147.32,147.32,47137.0,147.0448,147.0647,146.746,146.746,47137.0
2024-09-04 14:50:00,147.3,147.39,147.22,147.29,11277.0,146.726,146.8157,146.6463,146.7161,11277.0
2024-09-04 15:00:00,147.25,147.3,147.01,147.01,8786.0,146.6762,146.726,146.4372,146.4372,8786.0
2024-09-04 15:10:00,147.02,147.07,146.89,146.94,12850.0,146.4471,146.4969,146.3176,146.3674,12850.0
2024-09-04 15:20:00,146.94,147.24,146.91,147.22,11159.0,146.3674,146.6663,146.3375,146.6463,11159.0
2024-09-04 15:30:00,147.22,147.3,147.07,147.07,16376.0,146.6463,146.726,146.4969,146.4969,16376.0
2024-09-04 15:40:00,147.08,147.19,147.02,147.11,29370.0,146.5069,146.6165,146.4471,146.5368,29370.0
2024-09-04 15:50:00,147.11,147.18,146.78,147.04,105324.0,146.5368,146.6065,146.2081,146.467,105324.0
2024-09-05 09:30:00,146.41,146.77,145.4,146.39,32324.0,145.8395,146.1981,144.8334,145.8196,32324.0
2024-09-05 09:40:00,146.41,146.74,145.73,145.73,21698.0,145.8395,146.1682,145.1621,145.1621,21698.0
2024-09-05 09:50:00,145.78,146.25,145.68,146.25,24495.0,145.212,145.6801,145.1123,145.6801,24495.0
2024-09-05 10:00:00,146.29,146.44,145.74,145.74,21879.0,145.72,145.8694,145.1721,145.1721,21879.0
2024-09-05 10:10:00,145.82,146.15,145.71,146.1,20579.0,145.2518,145.5805,145.1422,145.5307,20579.0
2024-09-05 10:20:00,146.1,146.63,146.1,146.42,11838.0,145.5307,146.0586,145.5307,145.8495,11838.0
2024-09-05 10:30:00,146.47,146.67,146.45,146.48,10325.0,145.8993,146.0985,145.8793,145.9092,10325.0
2024-09-05 10:40:00,146.46,146.48,145.94,146.07,26739.0,145.8893,145.9092,145.3713,145.5008,26739.0
2024-09-05 10:50:00,145.96,146.13,145.91,145.98,18533.0,145.3913,145.5606,145.3414,145.4112,18533.0
2024-09-05 11:00:00,146.03,146.12,145.78,145.93,20540.0,145.461,145.5506,145.212,145.3614,20540.0
2024-09-05 11:10:00,145.93,145.98,145.7,145.76,9211.0,145.3614,145.4112,145.1323,145.192,9211.0
2024-09-05 11:20:00,145.8,145.99,145.57,145.63,19957.0,145.2319,145.4211,145.0028,145.0625,19957.0
2024-09-05 11:30:00,145.61,145.85,145.5,145.76,11791.0,145.0426,145.2817,144.933,145.192,11791.0
2024-09-05 11:40:00,145.75,146.25,145.7,146.22,19552.0,145.1821,145.6801,145.1323,145.6502,19552.0
2024-09-05 11:50:00,146.22,146.39,146.03,146.03,15739.0,145.6502,145.8196,145.461,145.461,15739.0
2024-09-05 12:00:00,146.0,146.07,145.96,146.01,8379.0,145.4311,145.5008,145.3913,145.4411,8379.0
2024-09-05 12:10:00,145.99,145.99,145.64,145.76,12911.0,145.4211,145.4211,145.0725,145.192,12911.0
2024-09-05 12:20:00,145.76,145.8,145.62,145.72,10551.0,145.192,145.2319,145.0526,145.1522,10551.0
2024-09-05 12:30:00,145.7,145.75,145.53,145.57,14543.0,145.1323,145.1821,144.9629,145.0028,14543.0
2024-09-05 12:40:00,145.55,145.58,145.41,145.49,16818.0,144.9828,145.0127,144.8434,144.9231,16818.0
2024-09-05 12:50:00,145.45,145.5,145.2,145.4,27293.0,144.8832,144.933,144.6342,144.8334,27293.0
2024-09-05 13:00:00,145.32,145.47,145.28,145.44,5312.0,144.7537,144.9032,144.7139,144.8733,5312.0
2024-09-05 13:10:00,145.44,145.5,145.13,145.17,16427.0,144.8733,144.933,144.5645,144.6043,16427.0
2024-09-05 13:20:00,145.19,145.2,144.87,144.89,36665.0,144.6243,144.6342,144.3055,144.3254,36665.0
2024-09-05 13:30:00,144.91,145.35,144.91,145.29,6815.0,144.3453,144.7836,144.3453,144.7239,6815.0
2024-09-05 13:40:00,145.33,145.62,145.3,145.61,6846.0,144.7637,145.0526,144.7338,145.0426,6846.0
2024-09-05 13:50:00,145.61,145.7,145.51,145.7,7147.0,145.0426,145.1323,144.943,145.1323,7147.0
2024-09-05 14:00:00,145.7,145.76,145.62,145.67,7737.0,145.1323,145.192,145.0526,145.1024,7737.0
2024-09-05 14:10:00,145.64,145.82,145.57,145.75,13449.0,145.0725,145.2518,145.0028,145.1821,13449.0
2024-09-05 14:20:00,145.75,145.76,145.68,145.76,5678.0,145.1821,145.192,145.1123,145.192,5678.0
2024-09-05 14:30:00,145.74,145.95,145.74,145.92,5541.0,145.1721,145.3813,145.1721,145.3514,5541.0
2024-09-05 14:40:00,145.91,146.11,145.87,145.92,14726.0,145.3414,145.5407,145.3016,145.3514,14726.0
2024-09-05 14:50:00,145.89,146.02,145.81,145.88,18330.0,145.3215,145.451,145.2418,145.3116,18330.0
2024-09-05 15:00:00,145.85,145.87,145.39,145.46,11181.0,145.2817,145.3016,144.8235,144.8932,11181.0
2024-09-05 15:10:00,145.48,145.48,145.04,145.18,13155.0,144.9131,144.9131,144.4748,144.6143,13155.0
2024-09-05 15:20:00,145.19,145.23,145.09,145.22,14303.0,144.6243,144.6641,144.5246,144.6541,14303.0
2024-09-05 15:30:00,145.2,145.62,145.19,145.49,19815.0,144.6342,145.0526,144.6243,144.9231,19815.0
2024-09-05 15:40:00,145.49,145.57,145.27,145.5,21610.0,144.9231,145.0028,144.7039,144.933,21610.0
2024-09-05 15:50:00,145.54,145.94,145.26,145.92,128138.0,144.9729,145.3713,144.694,145.3514,128138.0
2024-09-06 09:30:00,145.91,146.99,145.78,146.52,71234.0,145.3414,146.4172,145.212,145.9491,71234.0
2024-09-06 09:40:00,146.42,147.35,146.34,147.2,24648.0,145.8495,146.7758,145.7698,146.6264,24648.0
2024-09-06 09:50:00,147.18,147.28,146.58,146.67,18754.0,146.6065,146.7061,146.0088,146.0985,18754.0
2024-09-06 10:00:00,146.65,146.65,145.99,146.12,17495.0,146.0786,146.0786,145.4211,145.5506,17495.0
2024-09-06 10:10:00,146.13,146.48,145.9,146.42,30965.0,145.5606,145.9092,145.3315,145.8495,30965.0
2024-09-06 10:20:00,146.38,146.38,145.58,145.58,10569.0,145.8096,145.8096,145.0127,145.0127,10569.0
2024-09-06 10:30:00,145.59,145.63,144.66,144.76,111195.0,145.0227,145.0625,144.0963,144.1959,111195.0
2024-09-06 10:40:00,144.64,144.85,144.25,144.42,20448.0,144.0764,144.2856,143.6879,143.8573,20448.0
2024-09-06 10:50:00,144.45,144.63,143.78,143.92,41966.0,143.8871,144.0664,143.2197,143.3592,41966.0
2024-09-06 11:00:00,143.96,144.58,143.93,144.0,12905.0,143.399,144.0166,143.3692,143.4389,12905.0
2024-09-06 11:10:00,144.02,144.14,143.9,144.04,19622.0,143.4588,143.5783,143.3393,143.4787,19622.0
2024-09-06 11:20:00,144.01,144.09,143.89,144.05,9344.0,143.4488,143.5285,143.3293,143.4887,9344.0
2024-09-06 11:30:00,144.09,144.22,143.82,143.88,11807.0,143.5285,143.658,143.2596,143.3194,11807.0
2024-09-06 11:40:00,143.88,144.02,143.62,143.72,9259.0,143.3194,143.4588,143.0604,143.16,9259.0
2024-09-06 11:50:00,143.69,143.86,143.58,143.81,13733.0,143.1301,143.2994,143.0205,143.2496,13733.0
2024-09-06 12:00:00,143.79,143.94,143.75,143.84,5562.0,143.2297,143.3791,143.1899,143.2795,5562.0
2024-09-06 12:10:00,143.85,143.88,143.66,143.73,17695.0,143.2895,143.3194,143.1002,143.1699,17695.0
2024-09-06 12:20:00,143.68,143.7,143.41,143.49,9298.0,143.1201,143.1401,142.8512,142.9309,9298.0
2024-09-06 12:30:00,143.51,143.63,143.38,143.45,7189.0,142.9508,143.0703,142.8213,142.891,7189.0
2024-09-06 12:40:00,143.43,143.62,143.35,143.56,16911.0,142.8711,143.0604,142.7914,143.0006,16911.0
2024-09-06 12:50:00,143.56,143.71,143.49,143.69,8240.0,143.0006,143.15,142.9309,143.1301,8240.0
2024-09-06 13:00:00,143.74,144.1,143.66,144.0,22290.0,143.1799,143.5385,143.1002,143.4389,22290.0
2024-09-06 13:10:00,144.0,144.13,143.9,144.0,14968.0,143.4389,143.5684,143.3393,143.4389,14968.0
2024-09-06 13:20:00,144.0,144.04,143.76,143.8,9717.0,143.4389,143.4787,143.1998,143.2397,9717.0
2024-09-06 13:30:00,143.77,144.18,143.7,144.13,9080.0,143.2098,143.6182,143.1401,143.5684,9080.0
2024-09-06 13:40:00,144.12,144.17,143.9,143.94,7545.0,143.5584,143.6082,143.3393,143.3791,7545.0
2024-09-06 13:50:00,143.96,144.05,143.89,143.97,37604.0,143.399,143.4887,143.3293,143.409,37604.0
2024-09-06 14:00:00,143.98,144.0,143.56,143.8,9436.0,143.419,143.4389,143.0006,143.2397,9436.0
2024-09-06 14:10:00,143.79,143.81,143.56,143.56,8412.0,143.2297,143.2496,143.0006,143.0006,8412.0
2024-09-06 14:20:00,143.64,143.7,143.43,143.57,15519.0,143.0803,143.1401,142.8711,143.0106,15519.0
2024-09-06 14:30:00,143.56,143.56,143.36,143.47,14541.0,143.0006,143.0006,142.8014,142.911,14541.0
2024-09-06 14:40:00,143.47,143.58,143.41,143.58,17540.0,142.911,143.0205,142.8512,143.0205,17540.0
2024-09-06 14:50:00,143.59,143.75,143.52,143.55,11624.0,143.0305,143.1899,142.9608,142.9906,11624.0
2024-09-06 15:00:00,143.55,143.94,143.53,143.91,13240.0,142.9906,143.3791,142.9707,143.3492,13240.0
2024-09-06 15:10:00,143.91,143.91,143.59,143.59,15915.0,143.3492,143.3492,143.0305,143.0305,15915.0
2024-09-06 15:20:00,143.66,143.97,143.64,143.89,6140.0,143.1002,143.409,143.0803,143.3293,6140.0
2024-09-06 15:30:00,143.87,143.87,143.7,143.8,10745.0,143.3094,143.3094,143.1401,143.2397,10745.0
2024-09-06 15:40:00,143.79,144.1,143.77,144.08,14560.0,143.2297,143.5385,143.2098,143.5186,14560.0
2024-09-06 15:50:00,144.11,144.15,143.7,144.01,108498.0,143.5485,143.5883,143.1401,143.4488,108498.0
2024-09-09 09:30:00,144.74,144.83,143.92,144.46,26543.0,144.176,144.2657,143.3592,143.8971,26543.0
2024-09-09 09:40:00,144.46,144.9,144.33,144.88,33270.0,143.8971,144.3354,143.7676,144.3155,33270.0
2024-09-09 09:50:00,144.87,145.0,144.71,144.97,8673.0,144.3055,144.435,144.1461,144.4051,8673.0
2024-09-09 10:00:00,144.97,145.0,144.32,144.48,21951.0,144.4051,144.435,143.7576,143.917,21951.0
2024-09-09 10:10:00,144.47,144.67,144.39,144.43,10655.0,143.9071,144.1063,143.8274,143.8672,10655.0
2024-09-09 10:20:00,144.39,144.68,144.39,144.51,16209.0,143.8274,144.1162,143.8274,143.9469,16209.0
2024-09-09 10:30:00,144.51,144.65,144.41,144.49,13293.0,143.9469,144.0864,143.8473,143.927,13293.0
2024-09-09 10:40:00,144.45,144.52,144.33,144.36,13070.0,143.8871,143.9569,143.7676,143.7975,13070.0
2024-09-09 10:50:00,144.33,144.43,144.0,144.0,15773.0,143.7676,143.8672,143.4389,143.4389,15773.0
2024-09-09 11:00:00,143.92,144.08,143.78,143.92,17547.0,143.3592,143.5186,143.2197,143.3592,17547.0
2024-09-09 11:10:00,143.88,143.93,143.75,143.83,10058.0,143.3194,143.3692,143.1899,143.2696,10058.0
2024-09-09 11:20:00,143.81,143.95,143.76,143.95,9313.0,143.2496,143.3891,143.1998,143.3891,9313.0
2024-09-09 11:30:00,143.93,144.69,143.93,144.69,19280.0,143.3692,144.1262,143.3692,144.1262,19280.0
2024-09-09 11:40:00,144.72,144.88,144.68,144.86,11480.0,144.1561,144.3155,144.1162,144.2955,11480.0
2024-09-09 11:50:00,144.86,144.93,144.72,144.89,11356.0,144.2955,144.3653,144.1561,144.3254,11356.0
2024-09-09 12:00:00,144.85,145.04,144.79,144.99,6358.0,144.2856,144.4748,144.2258,144.425,6358.0
2024-09-09 12:10:00,144.99,145.0,144.9,144.92,6874.0,144.425,144.435,144.3354,144.3553,6874.0
2024-09-09 12:20:00,144.92,145.07,144.87,145.07,9077.0,144.3553,144.5047,144.3055,144.5047,9077.0
2024-09-09 12:30:00,145.09,145.22,145.08,145.16,7623.0,144.5246,144.6541,144.5147,144.5944,7623.0
2024-09-09 12:40:00,145.2,145.34,145.17,145.17,9594.0,144.6342,144.7737,144.6043,144.6043,9594.0
2024-09-09 12:50:00,145.17,145.26,145.1,145.26,9757.0,144.6043,144.694,144.5346,144.694,9757.0
2024-09-09 13:00:00,145.22,145.23,144.92,145.02,18839.0,144.6541,144.6641,144.3553,144.4549,18839.0
2024-09-09 13:10:00,145.02,145.06,144.96,145.06,4629.0,144.4549,144.4948,144.3951,144.4948,4629.0
2024-09-09 13:20:00,145.04,145.04,144.92,144.99,8288.0,144.4748,144.4748,144.3553,144.425,8288.0
2024-09-09 13:30:00,144.98,145.07,144.83,145.01,9272.0,144.4151,144.5047,144.2657,144.445,9272.0
2024-09-09 13:40:00,145.03,145.06,144.79,144.94,10002.0,144.4649,144.4948,144.2258,144.3752,10002.0
2024-09-09 13:50:00,144.94,144.94,144.74,144.75,11779.0,144.3752,144.3752,144.176,144.186,11779.0
2024-09-09 14:00:00,144.74,144.79,144.59,144.77,9750.0,144.176,144.2258,144.0266,144.2059,9750.0
2024-09-09 14:10:00,144.77,144.8,144.54,144.55,13581.0,144.2059,144.2358,143.9768,143.9867,13581.0
2024-09-09 14:20:00,144.53,144.55,144.36,144.43,28346.0,143.9668,143.9867,143.7975,143.8672,28346.0
2024-09-09 14:30:00,144.44,144.57,144.32,144.38,21332.0,143.8772,144.0067,143.7576,143.8174,21332.0
2024-09-09 14:40:00,144.37,144.6,144.36,144.37,18733.0,143.8074,144.0366,143.7975,143.8074,18733.0
2024-09-09 14:50:00,144.37,144.44,144.3,144.3,16970.0,143.8074,143.8772,143.7377,143.7377,16970.0
2024-09-09 15:00:00,144.3,144.38,144.24,144.38,16088.0,143.7377,143.8174,143.678,143.8174,16088.0
2024-09-09 15:10:00,144.38,144.39,144.24,144.3,18073.0,143.8174,143.8274,143.678,143.7377,18073.0
2024-09-09 15:20:00,144.28,144.47,144.2,144.47,24343.0,143.7178,143.9071,143.6381,143.9071,24343.0
2024-09-09 15:30:00,144.49,144.62,144.43,144.61,24806.0,143.927,144.0565,143.8672,144.0465,24806.0
2024-09-09 15:40:00,144.61,144.75,144.39,144.39,40849.0,144.0465,144.186,143.8274,143.8274,40849.0
2024-09-09 15:50:00,144.38,144.43,144.08,144.3,153550.0,143.8174,143.8672,143.5186,143.7377,153550.0
2024-09-10 09:30:00,144.44,145.16,144.25,144.36,34087.0,143.8772,144.5944,143.6879,143.7975,34087.0
2024-09-10 09:40:00,144.45,144.46,143.79,143.83,9100.0,143.8871,143.8971,143.2297,143.2696,9100.0
2024-09-10 09:50:00,143.88,144.03,143.57,143.77,15923.0,143.3194,143.4688,143.0106,143.2098,15923.0
2024-09-10 10:00:00,143.8,143.84,143.5,143.77,11702.0,143.2397,143.2795,142.9408,143.2098,11702.0
2024-09-10 10:10:00,143.76,143.86,143.35,143.76,25042.0,143.1998,143.2994,142.7914,143.1998,25042.0
2024-09-10 10:20:00,143.75,143.75,143.5,143.61,8895.0,143.1899,143.1899,142.9408,143.0504,8895.0
2024-09-10 10:30:00,143.68,143.85,143.56,143.62,8643.0,143.1201,143.2895,143.0006,143.0604,8643.0
2024-09-10 10:40:00,143.65,143.73,143.4,143.43,6186.0,143.0903,143.1699,142.8412,142.8711,6186.0
2024-09-10 10:50:00,143.41,143.44,143.21,143.44,8234.0,142.8512,142.8811,142.652,142.8811,8234.0
2024-09-10 11:00:00,143.43,143.55,143.41,143.49,9973.0,142.8711,142.9906,142.8512,142.9309,9973.0
2024-09-10 11:10:00,143.47,143.62,143.44,143.61,8455.0,142.911,143.0604,142.8811,143.0504,8455.0
2024-09-10 11:20:00,143.61,144.02,143.61,143.97,10148.0,143.0504,143.4588,143.0504,143.409,10148.0
2024-09-10 11:30:00,144.0,144.29,144.0,144.07,12048.0,143.4389,143.7278,143.4389,143.5086,12048.0
2024-09-10 11:40:00,144.15,144.19,143.75,143.75,11139.0,143.5883,143.6281,143.1899,143.1899,11139.0
2024-09-10 11:50:00,143.73,143.73,143.26,143.31,5426.0,143.1699,143.1699,142.7018,142.7516,5426.0
2024-09-10 12:00:00,143.22,143.38,143.11,143.28,7327.0,142.6619,142.8213,142.5524,142.7217,7327.0
2024-09-10 12:10:00,143.27,143.52,143.26,143.52,5239.0,142.7117,142.9608,142.7018,142.9608,5239.0
2024-09-10 12:20:00,143.55,143.61,143.46,143.49,2928.0,142.9906,143.0504,142.901,142.9309,2928.0
2024-09-10 12:30:00,143.49,143.68,143.48,143.67,8343.0,142.9309,143.1201,142.9209,143.1102,8343.0
2024-09-10 12:40:00,143.68,143.74,143.54,143.74,4324.0,143.1201,143.1799,142.9807,143.1799,4324.0
2024-09-10 12:50:00,143.71,143.8,143.7,143.73,2500.0,143.15,143.2397,143.1401,143.1699,2500.0
2024-09-10 13:00:00,143.7,143.7,143.59,143.66,3574.0,143.1401,143.1401,143.0305,143.1002,3574.0
2024-09-10 13:10:00,143.69,143.88,143.69,143.81,5811.0,143.1301,143.3194,143.1301,143.2496,5811.0
2024-09-10 13:20:00,143.8,143.8,143.53,143.53,4785.0,143.2397,143.2397,142.9707,142.9707,4785.0
2024-09-10 13:30:00,143.55,143.7,143.52,143.69,4371.0,142.9906,143.1401,142.9608,143.1301,4371.0
2024-09-10 13:40:00,143.69,143.93,143.66,143.91,10570.0,143.1301,143.3692,143.1002,143.3492,10570.0
2024-09-10 13:50:00,143.91,144.0,143.83,143.95,10427.0,143.3492,143.4389,143.2696,143.3891,10427.0
2024-09-10 14:00:00,143.95,144.13,143.95,144.1,15928.0,143.3891,143.5684,143.3891,143.5385,15928.0
2024-09-10 14:10:00,144.08,144.08,143.99,144.08,11928.0,143.5186,143.5186,143.4289,143.5186,11928.0
2024-09-10 14:20:00,144.03,144.14,143.93,143.93,8811.0,143.4688,143.5783,143.3692,143.3692,8811.0
2024-09-10 14:30:00,143.91,143.91,143.86,143.89,4845.0,143.3492,143.3492,143.2994,143.3293,4845.0
2024-09-10 14:40:00,143.9,143.96,143.81,143.9,13137.0,143.3393,143.399,143.2496,143.3393,13137.0
2024-09-10 14:50:00,143.91,143.93,143.76,143.78,23440.0,143.3492,143.3692,143.1998,143.2197,23440.0
2024-09-10 15:00:00,143.81,143.93,143.73,143.73,8247.0,143.2496,143.3692,143.1699,143.1699,8247.0
2024-09-10 15:10:00,143.75,143.88,143.69,143.74,11605.0,143.1899,143.3194,143.1301,143.1799,11605.0
2024-09-10 15:20:00,143.74,143.79,143.61,143.63,8971.0,143.1799,143.2297,143.0504,143.0703,8971.0
2024-09-10 15:30:00,143.61,143.75,143.58,143.64,14416.0,143.0504,143.1899,143.0205,143.0803,14416.0
2024-09-10 15:40:00,143.65,143.77,143.65,143.73,9021.0,143.0903,143.2098,143.0903,143.1699,9021.0
2024-09-10 15:50:00,143.76,143.87,143.44,143.81,104594.0,143.1998,143.3094,142.8811,143.2496,104594.0
2024-09-11 09:30:00,144.04,144.14,142.8,142.81,63983.0,143.4787,143.5783,142.2436,142.2535,63983.0
2024-09-11 09:40:00,142.77,142.96,142.33,142.51,15297.0,142.2137,142.4029,141.7754,141.9547,15297.0
2024-09-11 09:50:00,142.3,142.83,142.27,142.71,16795.0,141.7455,142.2734,141.7156,142.1539,16795.0
2024-09-11 10:00:00,142.69,142.7,142.27,142.35,20394.0,142.134,142.144,141.7156,141.7953,20394.0
2024-09-11 10:10:00,142.33,142.33,141.48,141.53,19241.0,141.7754,141.7754,140.9287,140.9785,19241.0
2024-09-11 10:20:00,141.56,141.58,141.25,141.3,9637.0,141.0084,141.0283,140.6996,140.7494,9637.0
2024-09-11 10:30:00,141.32,141.48,141.12,141.37,16827.0,140.7693,140.9287,140.5701,140.8191,16827.0
2024-09-11 10:40:00,141.37,141.37,141.01,141.01,16152.0,140.8191,140.8191,140.4605,140.4605,16152.0
2024-09-11 10:50:00,141.01,141.09,140.82,141.09,20450.0,140.4605,140.5402,140.2713,140.5402,20450.0
2024-09-11 11:00:00,141.06,141.57,140.9,141.4,13683.0,140.5103,141.0184,140.351,140.849,13683.0
2024-09-11 11:10:00,141.38,141.54,141.26,141.51,14651.0,140.8291,140.9885,140.7096,140.9586,14651.0
2024-09-11 11:20:00,141.45,141.56,141.3,141.56,10363.0,140.8988,141.0084,140.7494,141.0084,10363.0
2024-09-11 11:30:00,141.59,142.05,141.57,142.05,16415.0,141.0383,141.4965,141.0184,141.4965,16415.0
2024-09-11 11:40:00,142.05,142.37,141.98,142.27,9563.0,141.4965,141.8152,141.4268,141.7156,9563.0
2024-09-11 11:50:00,142.23,142.27,141.68,141.98,11042.0,141.6758,141.7156,141.1279,141.4268,11042.0
2024-09-11 12:00:00,141.97,142.8,141.96,142.53,14171.0,141.4168,142.2436,141.4068,141.9746,14171.0
2024-09-11 12:10:00,142.59,142.85,142.52,142.83,7811.0,142.0344,142.2934,141.9647,142.2734,7811.0
2024-09-11 12:20:00,142.85,142.92,142.61,142.78,7254.0,142.2934,142.3631,142.0543,142.2236,7254.0
2024-09-11 12:30:00,142.83,142.94,142.65,142.81,9794.0,142.2734,142.383,142.0941,142.2535,9794.0
2024-09-11 12:40:00,142.83,142.85,142.63,142.66,5984.0,142.2734,142.2934,142.0742,142.1041,5984.0
2024-09-11 12:50:00,142.66,142.91,142.66,142.83,4949.0,142.1041,142.3531,142.1041,142.2734,4949.0
2024-09-11 13:00:00,142.88,143.29,142.86,143.21,9367.0,142.3233,142.7317,142.3033,142.652,9367.0
2024-09-11 13:10:00,143.24,143.38,143.09,143.11,14669.0,142.6818,142.8213,142.5324,142.5524,14669.0
2024-09-11 13:20:00,143.11,143.13,143.0,143.06,13679.0,142.5524,142.5723,142.4428,142.5026,13679.0
2024-09-11 13:30:00,143.08,143.12,143.01,143.04,7594.0,142.5225,142.5623,142.4527,142.4826,7594.0
2024-09-11 13:40:00,143.03,143.38,143.03,143.36,6661.0,142.4727,142.8213,142.4727,142.8014,6661.0
2024-09-11 13:50:00,143.39,143.64,143.28,143.46,20475.0,142.8313,143.0803,142.7217,142.901,20475.0
2024-09-11 14:00:00,143.43,143.47,143.31,143.35,7088.0,142.8711,142.911,142.7516,142.7914,7088.0
2024-09-11 14:10:00,143.37,143.39,143.24,143.3,4874.0,142.8113,142.8313,142.6818,142.7416,4874.0
2024-09-11 14:20:00,143.28,143.65,143.28,143.56,11899.0,142.7217,143.0903,142.7217,143.0006,11899.0
2024-09-11 14:30:00,143.6,143.66,143.49,143.66,8426.0,143.0404,143.1002,142.9309,143.1002,8426.0
2024-09-11 14:40:00,143.67,143.81,143.66,143.74,9274.0,143.1102,143.2496,143.1002,143.1799,9274.0
2024-09-11 14:50:00,143.74,143.81,143.58,143.61,8536.0,143.1799,143.2496,143.0205,143.0504,8536.0
2024-09-11 15:00:00,143.6,143.66,143.49,143.66,17251.0,143.0404,143.1002,142.9309,143.1002,17251.0
2024-09-11 15:10:00,143.71,143.86,143.6,143.67,8359.0,143.15,143.2994,143.0404,143.1102,8359.0
2024-09-11 15:20:00,143.69,143.82,143.67,143.78,9990.0,143.1301,143.2596,143.1102,143.2197,9990.0
2024-09-11 15:30:00,143.78,143.8,143.56,143.6,19304.0,143.2197,143.2397,143.0006,143.0404,19304.0
2024-09-11 15:40:00,143.62,143.62,143.34,143.61,24307.0,143.0604,143.0604,142.7815,143.0504,24307.0
2024-09-11 15:50:00,143.57,143.87,143.36,143.71,152402.0,143.0106,143.3094,142.8014,143.15,152402.0
2024-09-12 09:30:00,144.25,145.13,144.11,144.25,49677.0,143.6879,144.5645,143.5485,143.6879,49677.0
2024-09-12 09:40:00,144.25,144.25,143.76,144.0,14288.0,143.6879,143.6879,143.1998,143.4389,14288.0
2024-09-12 09:50:00,143.91,143.98,143.45,143.47,15029.0,143.3492,143.419,142.891,142.911,15029.0
2024-09-12 10:00:00,143.47,143.54,143.14,143.17,15891.0,142.911,142.9807,142.5822,142.6121,15891.0
2024-09-12 10:10:00,143.21,143.86,143.21,143.81,18209.0,142.652,143.2994,142.652,143.2496,18209.0
2024-09-12 10:20:00,143.76,143.89,143.48,143.64,14592.0,143.1998,143.3293,142.9209,143.0803,14592.0
2024-09-12 10:30:00,143.64,143.86,143.44,143.77,17279.0,143.0803,143.2994,142.8811,143.2098,17279.0
2024-09-12 10:40:00,143.81,144.2,143.72,144.12,13993.0,143.2496,143.6381,143.16,143.5584,13993.0
2024-09-12 10:50:00,144.12,144.12,143.91,143.94,7987.0,143.5584,143.5584,143.3492,143.3791,7987.0
2024-09-12 11:00:00,143.95,144.28,143.83,144.26,4635.0,143.3891,143.7178,143.2696,143.6979,4635.0
2024-09-12 11:10:00,144.25,144.36,144.17,144.24,7740.0,143.6879,143.7975,143.6082,143.678,7740.0
2024-09-12 11:20:00,144.21,144.4,144.01,144.02,8891.0,143.6481,143.8373,143.4488,143.4588,8891.0
2024-09-12 11:30:00,144.0,144.11,143.8,144.06,6989.0,143.4389,143.5485,143.2397,143.4987,6989.0
2024-09-12 11:40:00,144.09,144.1,143.95,144.09,4744.0,143.5285,143.5385,143.3891,143.5285,4744.0
2024-09-12 11:50:00,144.12,144.17,144.0,144.03,4995.0,143.5584,143.6082,143.4389,143.4688,4995.0
2024-09-12 12:00:00,144.02,144.1,143.94,144.02,4650.0,143.4588,143.5385,143.3791,143.4588,4650.0
2024-09-12 12:10:00,144.01,144.04,143.96,144.04,2126.0,143.4488,143.4787,143.399,143.4787,2126.0
2024-09-12 12:20:00,144.14,144.16,144.07,144.13,3385.0,143.5783,143.5983,143.5086,143.5684,3385.0
2024-09-12 12:30:00,144.11,144.14,144.05,144.05,3038.0,143.5485,143.5783,143.4887,143.4887,3038.0
2024-09-12 12:40:00,144.02,144.16,143.99,144.02,17857.0,143.4588,143.5983,143.4289,143.4588,17857.0
2024-09-12 12:50:00,144.06,144.43,144.06,144.43,2541.0,143.4987,143.8672,143.4987,143.8672,2541.0
2024-09-12 13:00:00,144.47,144.53,144.46,144.49,6176.0,143.9071,143.9668,143.8971,143.927,6176.0
2024-09-12 13:10:00,144.49,144.53,144.42,144.48,4829.0,143.927,143.9668,143.8573,143.917,4829.0
2024-09-12 13:20:00,144.5,144.7,144.46,144.54,4733.0,143.9369,144.1362,143.8971,143.9768,4733.0
2024-09-12 13:30:00,144.55,144.69,144.55,144.66,7546.0,143.9867,144.1262,143.9867,144.0963,7546.0
2024-09-12 13:40:00,144.71,144.83,144.68,144.78,5724.0,144.1461,144.2657,144.1162,144.2158,5724.0
2024-09-12 13:50:00,144.77,144.78,144.66,144.7,4729.0,144.2059,144.2158,144.0963,144.1362,4729.0
2024-09-12 14:00:00,144.71,144.85,144.7,144.84,3466.0,144.1461,144.2856,144.1362,144.2756,3466.0
2024-09-12 14:10:00,144.81,144.82,144.7,144.7,3787.0,144.2457,144.2557,144.1362,144.1362,3787.0
2024-09-12 14:20:00,144.73,145.0,144.73,144.96,4549.0,144.166,144.435,144.166,144.3951,4549.0
2024-09-12 14:30:00,144.96,144.97,144.85,144.88,4268.0,144.3951,144.4051,144.2856,144.3155,4268.0
2024-09-12 14:40:00,144.91,144.91,144.81,144.83,4636.0,144.3453,144.3453,144.2457,144.2657,4636.0
2024-09-12 14:50:00,144.86,144.86,144.44,144.72,11070.0,144.2955,144.2955,143.8772,144.1561,11070.0
2024-09-12 15:00:00,144.66,144.72,144.53,144.55,8914.0,144.0963,144.1561,143.9668,143.9867,8914.0
2024-09-12 15:10:00,144.66,144.79,144.66,144.77,6393.0,144.0963,144.2258,144.0963,144.2059,6393.0
2024-09-12 15:20:00,144.78,144.83,144.72,144.82,8512.0,144.2158,144.2657,144.1561,144.2557,8512.0
2024-09-12 15:30:00,144.82,144.82,144.64,144.75,11645.0,144.2557,144.2557,144.0764,144.186,11645.0
2024-09-12 15:40:00,144.74,144.8,144.57,144.64,18218.0,144.176,144.2358,144.0067,144.0764,18218.0
2024-09-12 15:50:00,144.63,144.81,144.5,144.8,86231.0,144.0664,144.2457,143.9369,144.2358,86231.0
2024-09-13 09:30:00,145.22,145.94,144.52,145.63,33628.0,144.6541,145.3713,143.9569,145.0625,33628.0
2024-09-13 09:40:00,145.56,145.99,145.56,145.81,21078.0,144.9928,145.4211,144.9928,145.2418,21078.0
2024-09-13 09:50:00,145.81,146.05,145.72,145.94,9888.0,145.2418,145.4809,145.1522,145.3713,9888.0
2024-09-13 10:00:00,145.93,146.06,145.78,145.81,16529.0,145.3614,145.4909,145.212,145.2418,16529.0
2024-09-13 10:10:00,145.82,146.23,145.82,146.15,10294.0,145.2518,145.6602,145.2518,145.5805,10294.0
2024-09-13 10:20:00,146.15,146.29,146.09,146.15,10458.0,145.5805,145.72,145.5207,145.5805,10458.0
2024-09-13 10:30:00,146.13,146.26,145.97,146.21,18639.0,145.5606,145.6901,145.4012,145.6403,18639.0
2024-09-13 10:40:00,146.21,146.45,146.21,146.35,10796.0,145.6403,145.8793,145.6403,145.7797,10796.0
2024-09-13 10:50:00,146.32,146.32,146.0,146.05,6635.0,145.7498,145.7498,145.4311,145.4809,6635.0
2024-09-13 11:00:00,146.06,146.12,145.79,145.81,7719.0,145.4909,145.5506,145.2219,145.2418,7719.0
2024-09-13 11:10:00,145.81,146.0,145.81,146.0,12153.0,145.2418,145.4311,145.2418,145.4311,12153.0
2024-09-13 11:20:00,145.99,146.07,145.89,145.93,11459.0,145.4211,145.5008,145.3215,145.3614,11459.0
2024-09-13 11:30:00,145.93,146.09,145.9,146.08,11771.0,145.3614,145.5207,145.3315,145.5108,11771.0
2024-09-13 11:40:00,146.07,146.19,146.02,146.13,5440.0,145.5008,145.6204,145.451,145.5606,5440.0
2024-09-13 11:50:00,146.12,146.17,146.01,146.06,7676.0,145.5506,145.6004,145.4411,145.4909,7676.0
2024-09-13 12:00:00,146.06,146.14,145.85,145.85,10959.0,145.4909,145.5705,145.2817,145.2817,10959.0
2024-09-13 12:10:00,145.83,145.89,145.72,145.8,4630.0,145.2618,145.3215,145.1522,145.2319,4630.0
2024-09-13 12:20:00,145.84,145.85,145.7,145.7,5626.0,145.2717,145.2817,145.1323,145.1323,5626.0
2024-09-13 12:30:00,145.69,145.69,145.44,145.55,9499.0,145.1223,145.1223,144.8733,144.9828,9499.0
2024-09-13 12:40:00,145.58,145.65,145.56,145.62,3158.0,145.0127,145.0825,144.9928,145.0526,3158.0
2024-09-13 12:50:00,145.61,145.77,145.61,145.72,5370.0,145.0426,145.202,145.0426,145.1522,5370.0
2024-09-13 13:00:00,145.72,145.82,145.6,145.61,6550.0,145.1522,145.2518,145.0327,145.0426,6550.0
2024-09-13 13:10:00,145.62,145.78,145.62,145.73,4052.0,145.0526,145.212,145.0526,145.1621,4052.0
2024-09-13 13:20:00,145.71,145.77,145.63,145.71,5526.0,145.1422,145.202,145.0625,145.1422,5526.0
2024-09-13 13:30:00,145.72,145.86,145.62,145.86,24650.0,145.1522,145.2916,145.0526,145.2916,24650.0
2024-09-13 13:40:00,145.84,145.84,145.55,145.55,8804.0,145.2717,145.2717,144.9828,144.9828,8804.0
2024-09-13 13:50:00,145.51,145.69,145.51,145.66,20479.0,144.943,145.1223,144.943,145.0924,20479.0
2024-09-13 14:00:00,145.66,145.98,145.44,145.97,9417.0,145.0924,145.4112,144.8733,145.4012,9417.0
2024-09-13 14:10:00,146.0,146.01,145.74,145.77,7549.0,145.4311,145.4411,145.1721,145.202,7549.0
2024-09-13 14:20:00,145.76,145.84,145.72,145.82,12372.0,145.192,145.2717,145.1522,145.2518,12372.0
2024-09-13 14:30:00,145.81,145.81,145.62,145.72,13883.0,145.2418,145.2418,145.0526,145.1522,13883.0
2024-09-13 14:40:00,145.72,145.81,145.61,145.72,7902.0,145.1522,145.2418,145.0426,145.1522,7902.0
2024-09-13 14:50:00,145.69,145.75,145.64,145.7,6223.0,145.1223,145.1821,145.0725,145.1323,6223.0
2024-09-13 15:00:00,145.68,145.68,145.55,145.6,10839.0,145.1123,145.1123,144.9828,145.0327,10839.0
2024-09-13 15:10:00,145.58,145.6,145.5,145.58,11192.0,145.0127,145.0327,144.933,145.0127,11192.0
2024-09-13 15:20:00,145.58,145.63,145.45,145.6,14437.0,145.0127,145.0625,144.8832,145.0327,14437.0
2024-09-13 15:30:00,145.61,145.76,145.56,145.68,24828.0,145.0426,145.192,144.9928,145.1123,24828.0
2024-09-13 15:40:00,145.69,145.79,145.53,145.72,27194.0,145.1223,145.2219,144.9629,145.1522,27194.0
2024-09-13 15:50:00,145.74,145.96,145.68,145.84,135201.0,145.1721,145.3913,145.1123,145.2717,135201.0
2024-09-16 09:30:00,146.83,147.49,146.29,146.47,104589.0,146.2579,146.9153,145.72,145.8993,104589.0
2024-09-16 09:40:00,146.57,147.46,146.47,147.35,35669.0,145.9989,146.8854,145.8993,146.7758,35669.0
2024-09-16 09:50:00,147.4,147.68,147.35,147.4,16427.0,146.8256,147.1045,146.7758,146.8256,16427.0
2024-09-16 10:00:00,147.36,147.36,146.59,146.99,26847.0,146.7858,146.7858,146.0188,146.4172,26847.0
2024-09-16 10:10:00,147.05,147.09,146.42,146.49,14776.0,146.477,146.5168,145.8495,145.9192,14776.0
2024-09-16 10:20:00,146.47,146.61,145.75,145.97,15898.0,145.8993,146.0387,145.1821,145.4012,15898.0
2024-09-16 10:30:00,145.97,146.01,145.62,145.65,21025.0,145.4012,145.4411,145.0526,145.0825,21025.0
2024-09-16 10:40:00,145.68,146.05,145.6,145.92,38382.0,145.1123,145.4809,145.0327,145.3514,38382.0
2024-09-16 10:50:00,145.9,146.02,145.51,145.61,38101.0,145.3315,145.451,144.943,145.0426,38101.0
2024-09-16 11:00:00,145.64,145.75,145.29,145.29,15827.0,145.0725,145.1821,144.7239,144.7239,15827.0
2024-09-16 11:10:00,145.29,145.91,145.29,145.86,26686.0,144.7239,145.3414,144.7239,145.2916,26686.0
2024-09-16 11:20:00,145.86,146.04,145.55,145.55,11925.0,145.2916,145.4709,144.9828,144.9828,11925.0
2024-09-16 11:30:00,145.57,145.8,145.34,145.34,9134.0,145.0028,145.2319,144.7737,144.7737,9134.0
2024-09-16 11:40:00,145.38,145.4,145.23,145.28,9605.0,144.8135,144.8334,144.6641,144.7139,9605.0
2024-09-16 11:50:00,145.3,145.66,145.19,145.4,10891.0,144.7338,145.0924,144.6243,144.8334,10891.0
2024-09-16 12:00:00,145.44,145.44,145.21,145.37,6399.0,144.8733,144.8733,144.6442,144.8035,6399.0
2024-09-16 12:10:00,145.4,145.45,144.95,145.0,15068.0,144.8334,144.8832,144.3852,144.435,15068.0
2024-09-16 12:20:00,144.99,145.56,144.95,145.45,11995.0,144.425,144.9928,144.3852,144.8832,11995.0
2024-09-16 12:30:00,145.48,145.57,145.29,145.54,26984.0,144.9131,145.0028,144.7239,144.9729,26984.0
2024-09-16 12:40:00,145.55,145.65,145.43,145.54,6104.0,144.9828,145.0825,144.8633,144.9729,6104.0
2024-09-16 12:50:00,145.6,145.88,145.6,145.75,17043.0,145.0327,145.3116,145.0327,145.1821,17043.0
2024-09-16 13:00:00,145.78,145.8,145.66,145.71,6237.0,145.212,145.2319,145.0924,145.1422,6237.0
2024-09-16 13:10:00,145.69,145.77,145.56,145.69,12334.0,145.1223,145.202,144.9928,145.1223,12334.0
2024-09-16 13:20:00,145.71,145.8,145.44,145.55,8503.0,145.1422,145.2319,144.8733,144.9828,8503.0
2024-09-16 13:30:00,145.56,145.58,145.22,145.4,30110.0,144.9928,145.0127,144.6541,144.8334,30110.0
2024-09-16 13:40:00,145.4,145.51,145.35,145.5,11471.0,144.8334,144.943,144.7836,144.933,11471.0
2024-09-16 13:50:00,145.48,145.48,145.28,145.46,16618.0,144.9131,144.9131,144.7139,144.8932,16618.0
2024-09-16 14:00:00,145.45,145.67,145.44,145.61,10870.0,144.8832,145.1024,144.8733,145.0426,10870.0
2024-09-16 14:10:00,145.63,145.77,145.53,145.53,12644.0,145.0625,145.202,144.9629,144.9629,12644.0
2024-09-16 14:20:00,145.55,145.69,145.52,145.68,9986.0,144.9828,145.1223,144.953,145.1123,9986.0
2024-09-16 14:30:00,145.67,145.7,145.58,145.67,9131.0,145.1024,145.1323,145.0127,145.1024,9131.0
2024-09-16 14:40:00,145.63,145.79,145.55,145.79,13997.0,145.0625,145.2219,144.9828,145.2219,13997.0
2024-09-16 14:50:00,145.79,146.07,145.78,146.03,24835.0,145.2219,145.5008,145.212,145.461,24835.0
2024-09-16 15:00:00,146.03,146.04,145.81,145.83,34399.0,145.461,145.4709,145.2418,145.2618,34399.0
2024-09-16 15:10:00,145.8,146.01,145.7,146.0,25308.0,145.2319,145.4411,145.1323,145.4311,25308.0
2024-09-16 15:20:00,146.0,146.03,145.83,145.87,34179.0,145.4311,145.461,145.2618,145.3016,34179.0
2024-09-16 15:30:00,145.85,146.02,145.79,145.98,38905.0,145.2817,145.451,145.2219,145.4112,38905.0
2024-09-16 15:40:00,145.96,146.23,145.95,146.16,70854.0,145.3913,145.6602,145.3813,145.5905,70854.0
2024-09-16 15:50:00,146.13,146.57,146.05,146.52,163655.0,145.5606,145.9989,145.4809,145.9491,163655.0
2024-09-17 09:30:00,146.92,147.17,146.38,147.03,43761.0,146.3475,146.5965,145.8096,146.4571,43761.0
2024-09-17 09:40:00,147.14,147.72,147.14,147.52,24839.0,146.5667,147.1444,146.5667,146.9452,24839.0
2024-09-17 09:50:00,147.5,147.5,147.03,147.09,8205.0,146.9252,146.9252,146.4571,146.5168,8205.0
2024-09-17 10:00:00,147.21,147.52,147.12,147.52,9744.0,146.6364,146.9452,146.5467,146.9452,9744.0
2024-09-17 10:10:00,147.42,147.53,147.38,147.44,10930.0,146.8456,146.9551,146.8057,146.8655,10930.0
2024-09-17 10:20:00,147.42,147.47,146.51,146.52,38287.0,146.8456,146.8954,145.9391,145.9491,38287.0
2024-09-17 10:30:00,146.61,146.61,145.9,145.96,59727.0,146.0387,146.0387,145.3315,145.3913,59727.0
2024-09-17 10:40:00,145.94,146.11,145.78,146.11,35855.0,145.3713,145.5407,145.212,145.5407,35855.0
2024-09-17 10:50:00,146.11,146.72,145.89,145.98,14310.0,145.5407,146.1483,145.3215,145.4112,14310.0
2024-09-17 11:00:00,146.05,146.17,145.85,146.02,8838.0,145.4809,145.6004,145.2817,145.451,8838.0
2024-09-17 11:10:00,145.98,146.02,145.57,145.64,16377.0,145.4112,145.451,145.0028,145.0725,16377.0
2024-09-17 11:20:00,145.61,145.62,145.4,145.62,9150.0,145.0426,145.0526,144.8334,145.0526,9150.0
2024-09-17 11:30:00,145.61,145.61,145.18,145.21,9187.0,145.0426,145.0426,144.6143,144.6442,9187.0
2024-09-17 11:40:00,145.19,145.27,144.89,144.92,12971.0,144.6243,144.7039,144.3254,144.3553,12971.0
2024-09-17 11:50:00,144.92,145.01,144.47,144.66,42073.0,144.3553,144.445,143.9071,144.0963,42073.0
2024-09-17 12:00:00,144.71,144.88,144.47,144.55,35151.0,144.1461,144.3155,143.9071,143.9867,35151.0
2024-09-17 12:10:00,144.54,144.67,144.51,144.6,27086.0,143.9768,144.1063,143.9469,144.0366,27086.0
2024-09-17 12:20:00,144.6,144.71,144.38,144.7,10413.0,144.0366,144.1461,143.8174,144.1362,10413.0
2024-09-17 12:30:00,144.66,144.66,144.43,144.47,7403.0,144.0963,144.0963,143.8672,143.9071,7403.0
2024-09-17 12:40:00,144.46,144.49,143.93,143.97,8974.0,143.8971,143.927,143.3692,143.409,8974.0
2024-09-17 12:50:00,143.96,144.24,143.86,144.12,9228.0,143.399,143.678,143.2994,143.5584,9228.0
2024-09-17 13:00:00,144.12,144.15,143.95,144.11,9011.0,143.5584,143.5883,143.3891,143.5485,9011.0
2024-09-17 13:10:00,144.1,144.2,143.97,144.14,7660.0,143.5385,143.6381,143.409,143.5783,7660.0
2024-09-17 13:20:00,144.17,144.56,144.17,144.56,13622.0,143.6082,143.9967,143.6082,143.9967,13622.0
2024-09-17 13:30:00,144.56,144.87,144.56,144.69,25862.0,143.9967,144.3055,143.9967,144.1262,25862.0
2024-09-17 13:40:00,144.69,144.69,144.22,144.59,10790.0,144.1262,144.1262,143.658,144.0266,10790.0
2024-09-17 13:50:00,144.65,144.98,144.64,144.73,10943.0,144.0864,144.4151,144.0764,144.166,10943.0
2024-09-17 14:00:00,144.76,145.13,144.74,144.93,49007.0,144.1959,144.5645,144.176,144.3653,49007.0
2024-09-17 14:10:00,144.93,145.76,144.91,145.58,38181.0,144.3653,145.192,144.3453,145.0127,38181.0
2024-09-17 14:20:00,145.62,146.09,145.62,146.04,33030.0,145.0526,145.5207,145.0526,145.4709,33030.0
2024-09-17 14:30:00,146.03,146.09,145.6,145.6,23219.0,145.461,145.5207,145.0327,145.0327,23219.0
2024-09-17 14:40:00,145.58,145.85,145.28,145.46,27977.0,145.0127,145.2817,144.7139,144.8932,27977.0
2024-09-17 14:50:00,145.43,145.46,145.0,145.19,24663.0,144.8633,144.8932,144.435,144.6243,24663.0
2024-09-17 15:00:00,145.19,145.26,145.04,145.26,8349.0,144.6243,144.694,144.4748,144.694,8349.0
2024-09-17 15:10:00,145.28,145.34,145.08,145.18,7333.0,144.7139,144.7737,144.5147,144.6143,7333.0
2024-09-17 15:20:00,145.18,145.57,145.18,145.54,27032.0,144.6143,145.0028,144.6143,144.9729,27032.0
2024-09-17 15:30:00,145.52,146.94,143.19,144.36,425443.0,144.953,146.3674,142.632,143.7975,425443.0
2024-09-17 15:40:00,144.38,145.0,142.01,142.46,197957.0,143.8174,144.435,141.4566,141.9049,197957.0
2024-09-17 15:50:00,142.59,143.43,142.43,142.59,502063.0,142.0344,142.8711,141.875,142.0344,502063.0
2024-09-18 09:30:00,142.99,143.31,141.05,141.13,116045.0,142.4328,142.7516,140.5004,140.5801,116045.0
2024-09-18 09:40:00,141.03,142.09,140.76,140.81,308711.0,140.4805,141.5363,140.2115,140.2613,308711.0
2024-09-18 09:50:00,140.86,141.32,140.65,140.78,85989.0,140.3111,140.7693,140.1019,140.2314,85989.0
2024-09-18 10:00:00,140.78,140.8,140.02,140.1,173620.0,140.2314,140.2514,139.4744,139.5541,173620.0
2024-09-18 10:10:00,140.11,140.45,140.02,140.28,90048.0,139.564,139.9027,139.4744,139.7334,90048.0
2024-09-18 10:20:00,140.26,140.54,140.18,140.45,41183.0,139.7135,139.9924,139.6338,139.9027,41183.0
2024-09-18 10:30:00,140.41,141.4,140.41,141.33,125584.0,139.8629,140.849,139.8629,140.7793,125584.0
2024-09-18 10:40:00,141.33,141.58,141.0,141.19,43210.0,140.7793,141.0283,140.4506,140.6398,43210.0
2024-09-18 10:50:00,141.21,141.27,140.9,140.98,42672.0,140.6598,140.7195,140.351,140.4307,42672.0
2024-09-18 11:00:00,141.0,141.02,140.54,140.94,53949.0,140.4506,140.4705,139.9924,140.3908,53949.0
2024-09-18 11:10:00,140.93,141.37,140.87,141.16,50999.0,140.3809,140.8191,140.3211,140.61,50999.0
2024-09-18 11:20:00,141.15,141.51,141.13,141.3,91908.0,140.6,140.9586,140.5801,140.7494,91908.0
2024-09-18 11:30:00,141.3,141.39,140.91,141.35,64692.0,140.7494,140.8391,140.3609,140.7992,64692.0
2024-09-18 11:40:00,141.35,141.36,141.05,141.19,19199.0,140.7992,140.8092,140.5004,140.6398,19199.0
2024-09-18 11:50:00,141.25,141.25,140.78,140.92,17027.0,140.6996,140.6996,140.2314,140.3709,17027.0
2024-09-18 12:00:00,140.9,140.91,140.63,140.82,27353.0,140.351,140.3609,140.082,140.2713,27353.0
2024-09-18 12:10:00,140.8,141.0,140.76,140.81,20458.0,140.2514,140.4506,140.2115,140.2613,20458.0
2024-09-18 12:20:00,140.81,141.2,140.72,141.07,26170.0,140.2613,140.6498,140.1717,140.5203,26170.0
2024-09-18 12:30:00,141.07,141.13,140.92,140.95,32405.0,140.5203,140.5801,140.3709,140.4008,32405.0
2024-09-18 12:40:00,140.92,141.39,140.89,141.12,15899.0,140.3709,140.8391,140.341,140.5701,15899.0
2024-09-18 12:50:00,141.12,141.25,141.1,141.18,13914.0,140.5701,140.6996,140.5502,140.6299,13914.0
2024-09-18 13:00:00,141.21,141.38,141.2,141.31,11542.0,140.6598,140.8291,140.6498,140.7594,11542.0
2024-09-18 13:10:00,141.33,141.77,141.32,141.76,36660.0,140.7793,141.2176,140.7693,141.2076,36660.0
2024-09-18 13:20:00,141.8,141.98,141.33,141.37,63263.0,141.2475,141.4268,140.7793,140.8191,63263.0
2024-09-18 13:30:00,141.44,141.54,141.18,141.18,17384.0,140.8889,140.9885,140.6299,140.6299,17384.0
2024-09-18 13:40:00,141.18,141.39,140.94,140.94,22807.0,140.6299,140.8391,140.3908,140.3908,22807.0
2024-09-18 13:50:00,140.93,141.41,140.82,141.37,67134.0,140.3809,140.859,140.2713,140.8191,67134.0
2024-09-18 14:00:00,141.35,142.51,141.2,141.69,39979.0,140.7992,141.9547,140.6498,141.1379,39979.0
2024-09-18 14:10:00,141.65,141.73,141.09,141.14,27629.0,141.098,141.1777,140.5402,140.59,27629.0
2024-09-18 14:20:00,141.09,141.37,141.07,141.19,12008.0,140.5402,140.8191,140.5203,140.6398,12008.0
2024-09-18 14:30:00,141.17,141.21,140.5,140.6,19520.0,140.6199,140.6598,139.9525,140.0521,19520.0
2024-09-18 14:40:00,140.56,140.81,140.38,140.72,23265.0,140.0123,140.2613,139.833,140.1717,23265.0
2024-09-18 14:50:00,140.66,141.12,140.57,140.57,29191.0,140.1119,140.5701,140.0223,140.0223,29191.0
2024-09-18 15:00:00,140.5,140.98,140.36,140.74,81750.0,139.9525,140.4307,139.8131,140.1916,81750.0
2024-09-18 15:10:00,140.73,141.28,140.56,140.75,39647.0,140.1816,140.7295,140.0123,140.2016,39647.0
2024-09-18 15:20:00,140.75,141.24,140.45,141.24,86783.0,140.2016,140.6896,139.9027,140.6896,86783.0
2024-09-18 15:30:00,141.19,141.29,140.45,140.64,45645.0,140.6398,140.7394,139.9027,140.092,45645.0
2024-09-18 15:40:00,140.66,140.86,140.32,140.41,79032.0,140.1119,140.3111,139.7732,139.8629,79032.0
2024-09-18 15:50:00,140.4,140.75,140.25,140.44,214198.0,139.8529,140.2016,139.7035,139.8928,214198.0
2024-09-19 09:30:00,142.54,143.39,142.31,142.74,69916.0,141.9846,142.8313,141.7555,142.1838,69916.0
2024-09-19 09:40:00,142.71,142.99,142.15,142.32,73688.0,142.1539,142.4328,141.5961,141.7654,73688.0
2024-09-19 09:50:00,142.32,142.32,142.0,142.09,20007.0,141.7654,141.7654,141.4467,141.5363,20007.0
2024-09-19 10:00:00,142.08,142.2,141.77,141.97,17612.0,141.5264,141.6459,141.2176,141.4168,17612.0
2024-09-19 10:10:00,141.96,142.34,141.96,142.2,23028.0,141.4068,141.7854,141.4068,141.6459,23028.0
2024-09-19 10:20:00,142.2,142.28,141.88,142.25,16979.0,141.6459,141.7256,141.3271,141.6957,16979.0
2024-09-19 10:30:00,142.24,142.65,142.15,142.5,33257.0,141.6857,142.0941,141.5961,141.9447,33257.0
2024-09-19 10:40:00,142.46,142.55,142.2,142.33,13926.0,141.9049,141.9945,141.6459,141.7754,13926.0
2024-09-19 10:50:00,142.36,142.43,142.22,142.43,36426.0,141.8053,141.875,141.6658,141.875,36426.0
2024-09-19 11:00:00,142.38,142.61,142.26,142.44,15528.0,141.8252,142.0543,141.7057,141.885,15528.0
2024-09-19 11:10:00,142.44,142.62,142.38,142.5,10917.0,141.885,142.0643,141.8252,141.9447,10917.0
2024-09-19 11:20:00,142.51,142.76,142.5,142.69,8316.0,141.9547,142.2037,141.9447,142.134,8316.0
2024-09-19 11:30:00,142.69,142.73,142.49,142.67,17831.0,142.134,142.1738,141.9348,142.1141,17831.0
2024-09-19 11:40:00,142.67,142.75,142.5,142.6,11950.0,142.1141,142.1938,141.9447,142.0443,11950.0
2024-09-19 11:50:00,142.6,142.63,142.17,142.17,13986.0,142.0443,142.0742,141.616,141.616,13986.0
2024-09-19 12:00:00,142.2,142.42,142.18,142.42,10037.0,141.6459,141.865,141.626,141.865,10037.0
2024-09-19 12:10:00,142.41,142.61,142.32,142.61,8950.0,141.8551,142.0543,141.7654,142.0543,8950.0
2024-09-19 12:20:00,142.62,142.63,142.44,142.61,10394.0,142.0643,142.0742,141.885,142.0543,10394.0
2024-09-19 12:30:00,142.65,142.65,142.45,142.52,9475.0,142.0941,142.0941,141.8949,141.9647,9475.0
2024-09-19 12:40:00,142.49,142.49,142.28,142.35,10980.0,141.9348,141.9348,141.7256,141.7953,10980.0
2024-09-19 12:50:00,142.33,142.33,141.95,141.95,13424.0,141.7754,141.7754,141.3969,141.3969,13424.0
2024-09-19 13:00:00,141.99,142.0,141.77,141.84,9722.0,141.4367,141.4467,141.2176,141.2873,9722.0
2024-09-19 13:10:00,141.84,141.97,141.81,141.94,6552.0,141.2873,141.4168,141.2574,141.3869,6552.0
2024-09-19 13:20:00,141.94,142.0,141.71,141.71,12287.0,141.3869,141.4467,141.1578,141.1578,12287.0
2024-09-19 13:30:00,141.71,141.89,141.68,141.84,20687.0,141.1578,141.3371,141.1279,141.2873,20687.0
2024-09-19 13:40:00,141.85,142.13,141.83,142.1,9313.0,141.2973,141.5762,141.2773,141.5463,9313.0
2024-09-19 13:50:00,142.09,142.11,141.95,141.95,7978.0,141.5363,141.5563,141.3969,141.3969,7978.0
2024-09-19 14:00:00,141.93,142.0,141.73,141.77,9044.0,141.377,141.4467,141.1777,141.2176,9044.0
2024-09-19 14:10:00,141.77,141.82,141.38,141.4,14832.0,141.2176,141.2674,140.8291,140.849,14832.0
2024-09-19 14:20:00,141.4,141.5,141.35,141.48,11467.0,140.849,140.9486,140.7992,140.9287,11467.0
2024-09-19 14:30:00,141.5,141.55,141.39,141.53,8501.0,140.9486,140.9984,140.8391,140.9785,8501.0
2024-09-19 14:40:00,141.54,141.56,141.43,141.44,8602.0,140.9885,141.0084,140.8789,140.8889,8602.0
2024-09-19 14:50:00,141.44,141.61,141.42,141.61,10856.0,140.8889,141.0582,140.8689,141.0582,10856.0
2024-09-19 15:00:00,141.63,141.66,141.28,141.32,39229.0,141.0781,141.108,140.7295,140.7693,39229.0
2024-09-19 15:10:00,141.33,141.44,141.14,141.14,10140.0,140.7793,140.8889,140.59,140.59,10140.0
2024-09-19 15:20:00,141.15,141.15,140.85,141.03,21756.0,140.6,140.6,140.3012,140.4805,21756.0
2024-09-19 15:30:00,140.99,141.04,140.81,140.85,26812.0,140.4406,140.4904,140.2613,140.3012,26812.0
2024-09-19 15:40:00,140.84,141.01,140.7,140.78,35106.0,140.2912,140.4605,140.1517,140.2314,35106.0
2024-09-19 15:50:00,140.75,140.79,140.46,140.77,123617.0,140.2016,140.2414,139.9127,140.2215,123617.0
2024-09-20 09:30:00,139.66,140.44,139.23,140.06,367419.0,139.1158,139.8928,138.6875,139.5142,367419.0
2024-09-20 09:40:00,139.86,140.13,139.66,140.01,9686.0,139.315,139.584,139.1158,139.4644,9686.0
2024-09-20 09:50:00,140.01,140.01,139.28,139.54,40342.0,139.4644,139.4644,138.7373,138.9963,40342.0
2024-09-20 10:00:00,139.54,139.74,139.26,139.56,38051.0,138.9963,139.1955,138.7174,139.0162,38051.0
2024-09-20 10:10:00,139.53,139.55,139.18,139.53,9586.0,138.9863,139.0062,138.6377,138.9863,9586.0
2024-09-20 10:20:00,139.56,139.64,139.15,139.22,14762.0,139.0162,139.0959,138.6078,138.6775,14762.0
2024-09-20 10:30:00,139.24,139.69,139.2,139.6,23571.0,138.6974,139.1457,138.6576,139.056,23571.0
2024-09-20 10:40:00,139.6,139.62,139.38,139.42,7498.0,139.056,139.076,138.8369,138.8767,7498.0
2024-09-20 10:50:00,139.42,139.42,139.15,139.29,105440.0,138.8767,138.8767,138.6078,138.7472,105440.0
2024-09-20 11:00:00,139.26,139.36,138.93,138.93,18869.0,138.7174,138.817,138.3886,138.3886,18869.0
2024-09-20 11:10:00,138.93,139.0,138.58,138.66,18624.0,138.3886,138.4584,138.04,138.1197,18624.0
2024-09-20 11:20:00,138.65,138.83,138.61,138.69,12646.0,138.1097,138.289,138.0699,138.1496,12646.0
2024-09-20 11:30:00,138.69,139.33,138.67,139.33,46344.0,138.1496,138.7871,138.1297,138.7871,46344.0
2024-09-20 11:40:00,139.3,139.52,139.15,139.23,34907.0,138.7572,138.9763,138.6078,138.6875,34907.0
2024-09-20 11:50:00,139.17,139.42,139.08,139.42,11043.0,138.6277,138.8767,138.5381,138.8767,11043.0
2024-09-20 12:00:00,139.44,139.44,139.26,139.32,10818.0,138.8967,138.8967,138.7174,138.7771,10818.0
2024-09-20 12:10:00,139.31,139.34,139.18,139.29,10257.0,138.7672,138.797,138.6377,138.7472,10257.0
2024-09-20 12:20:00,139.18,139.44,139.13,139.44,8104.0,138.6377,138.8967,138.5879,138.8967,8104.0
2024-09-20 12:30:00,139.46,139.6,139.44,139.59,11485.0,138.9166,139.056,138.8967,139.0461,11485.0
2024-09-20 12:40:00,139.59,139.6,139.45,139.58,14706.0,139.0461,139.056,138.9066,139.0361,14706.0
2024-09-20 12:50:00,139.6,139.68,139.48,139.48,8650.0,139.056,139.1357,138.9365,138.9365,8650.0
2024-09-20 13:00:00,139.54,139.65,139.47,139.6,12877.0,138.9963,139.1058,138.9265,139.056,12877.0
2024-09-20 13:10:00,139.58,139.62,139.36,139.37,30815.0,139.0361,139.076,138.817,138.8269,30815.0
2024-09-20 13:20:00,139.36,139.37,139.18,139.25,11308.0,138.817,138.8269,138.6377,138.7074,11308.0
2024-09-20 13:30:00,139.28,139.43,139.25,139.33,10292.0,138.7373,138.8867,138.7074,138.7871,10292.0
2024-09-20 13:40:00,139.32,139.43,139.17,139.18,18218.0,138.7771,138.8867,138.6277,138.6377,18218.0
2024-09-20 13:50:00,139.17,139.24,139.11,139.22,11072.0,138.6277,138.6974,138.5679,138.6775,11072.0
2024-09-20 14:00:00,139.24,139.34,139.03,139.05,17166.0,138.6974,138.797,138.4883,138.5082,17166.0
2024-09-20 14:10:00,139.04,139.04,138.81,138.86,13325.0,138.4982,138.4982,138.2691,138.3189,13325.0
2024-09-20 14:20:00,138.85,139.01,138.84,138.92,7149.0,138.309,138.4683,138.299,138.3787,7149.0
2024-09-20 14:30:00,138.89,138.89,138.69,138.72,10733.0,138.3488,138.3488,138.1496,138.1795,10733.0
2024-09-20 14:40:00,138.7,138.92,138.64,138.89,12501.0,138.1595,138.3787,138.0998,138.3488,12501.0
2024-09-20 14:50:00,138.87,139.15,138.85,139.14,22260.0,138.3289,138.6078,138.309,138.5978,22260.0
2024-09-20 15:00:00,139.13,139.21,138.95,139.05,17430.0,138.5879,138.6676,138.4086,138.5082,17430.0
2024-09-20 15:10:00,139.05,139.21,138.9,139.19,21684.0,138.5082,138.6676,138.3588,138.6476,21684.0
2024-09-20 15:20:00,139.19,139.36,138.97,138.97,24680.0,138.6476,138.817,138.4285,138.4285,24680.0
2024-09-20 15:30:00,139.0,139.32,138.93,139.25,43348.0,138.4584,138.7771,138.3886,138.7074,43348.0
2024-09-20 15:40:00,139.22,139.62,139.21,139.57,29610.0,138.6775,139.076,138.6676,139.0262,29610.0
2024-09-20 15:50:00,139.59,139.95,139.25,139.53,427608.0,139.0461,139.4047,138.7074,138.9863,427608.0
2024-09-23 09:30:00,140.54,140.7,139.53,140.01,44464.0,139.9924,140.1517,138.9863,139.4644,44464.0
2024-09-23 09:40:00,140.11,140.44,140.06,140.14,30329.0,139.564,139.8928,139.5142,139.5939,30329.0
2024-09-23 09:50:00,140.17,140.49,140.06,140.37,12101.0,139.6238,139.9426,139.5142,139.823,12101.0
2024-09-23 10:00:00,140.42,140.64,140.19,140.19,30265.0,139.8728,140.092,139.6437,139.6437,30265.0
2024-09-23 10:10:00,140.18,140.43,140.12,140.22,20633.0,139.6338,139.8828,139.574,139.6736,20633.0
2024-09-23 10:20:00,140.22,140.28,140.09,140.25,20209.0,139.6736,139.7334,139.5441,139.7035,20209.0
2024-09-23 10:30:00,140.33,140.9,140.33,140.87,69578.0,139.7832,140.351,139.7832,140.3211,69578.0
2024-09-23 10:40:00,140.87,141.3,140.87,141.2,18225.0,140.3211,140.7494,140.3211,140.6498,18225.0
2024-09-23 10:50:00,141.14,141.28,141.0,141.09,21779.0,140.59,140.7295,140.4506,140.5402,21779.0
2024-09-23 11:00:00,141.14,141.16,140.82,140.94,22365.0,140.59,140.61,140.2713,140.3908,22365.0
2024-09-23 11:10:00,141.0,141.15,140.94,141.11,15255.0,140.4506,140.6,140.3908,140.5601,15255.0
2024-09-23 11:20:00,141.16,141.27,141.04,141.15,15318.0,140.61,140.7195,140.4904,140.6,15318.0
2024-09-23 11:30:00,141.2,141.29,141.16,141.21,13493.0,140.6498,140.7394,140.61,140.6598,13493.0
2024-09-23 11:40:00,141.21,141.21,140.97,141.14,18931.0,140.6598,140.6598,140.4207,140.59,18931.0
2024-09-23 11:50:00,141.14,141.16,140.84,140.91,12882.0,140.59,140.61,140.2912,140.3609,12882.0
2024-09-23 12:00:00,140.87,140.93,140.82,140.86,10396.0,140.3211,140.3809,140.2713,140.3111,10396.0
2024-09-23 12:10:00,140.83,140.87,140.61,140.81,23214.0,140.2812,140.3211,140.0621,140.2613,23214.0
2024-09-23 12:20:00,140.78,141.03,140.78,141.03,5839.0,140.2314,140.4805,140.2314,140.4805,5839.0
2024-09-23 12:30:00,141.01,141.2,140.62,140.83,42189.0,140.4605,140.6498,140.0721,140.2812,42189.0
2024-09-23 12:40:00,140.83,140.92,140.69,140.92,10255.0,140.2812,140.3709,140.1418,140.3709,10255.0
2024-09-23 12:50:00,140.89,140.97,140.85,140.93,9060.0,140.341,140.4207,140.3012,140.3809,9060.0
2024-09-23 13:00:00,140.97,141.01,140.75,140.97,9929.0,140.4207,140.4605,140.2016,140.4207,9929.0
2024-09-23 13:10:00,141.0,141.1,140.95,141.1,11182.0,140.4506,140.5502,140.4008,140.5502,11182.0
2024-09-23 13:20:00,141.08,141.14,141.06,141.12,8441.0,140.5303,140.59,140.5103,140.5701,8441.0
2024-09-23 13:30:00,141.16,141.26,141.13,141.2,5609.0,140.61,140.7096,140.5801,140.6498,5609.0
2024-09-23 13:40:00,141.21,141.3,141.11,141.13,12774.0,140.6598,140.7494,140.5601,140.5801,12774.0
2024-09-23 13:50:00,141.11,141.34,141.11,141.3,4518.0,140.5601,140.7893,140.5601,140.7494,4518.0
2024-09-23 14:00:00,141.32,141.39,141.25,141.34,10292.0,140.7693,140.8391,140.6996,140.7893,10292.0
2024-09-23 14:10:00,141.34,141.37,140.99,141.26,41614.0,140.7893,140.8191,140.4406,140.7096,41614.0
2024-09-23 14:20:00,141.26,141.28,141.12,141.19,7338.0,140.7096,140.7295,140.5701,140.6398,7338.0
2024-09-23 14:30:00,141.19,141.26,141.09,141.19,15888.0,140.6398,140.7096,140.5402,140.6398,15888.0
2024-09-23 14:40:00,141.16,141.22,141.1,141.19,9626.0,140.61,140.6697,140.5502,140.6398,9626.0
2024-09-23 14:50:00,141.19,141.19,140.95,141.08,12959.0,140.6398,140.6398,140.4008,140.5303,12959.0
2024-09-23 15:00:00,141.05,141.18,141.0,141.1,10762.0,140.5004,140.6299,140.4506,140.5502,10762.0
2024-09-23 15:10:00,141.09,141.11,141.02,141.09,12500.0,140.5402,140.5601,140.4705,140.5402,12500.0
2024-09-23 15:20:00,141.09,141.1,140.97,141.01,19637.0,140.5402,140.5502,140.4207,140.4605,19637.0
2024-09-23 15:30:00,141.01,141.18,140.94,141.18,23532.0,140.4605,140.6299,140.3908,140.6299,23532.0
2024-09-23 15:40:00,141.18,141.19,140.87,141.1,30274.0,140.6299,140.6398,140.3211,140.5502,30274.0
2024-09-23 15:50:00,141.08,141.1,140.87,141.09,106187.0,140.5303,140.5502,140.3211,140.5402,106187.0
2024-09-24 09:30:00,140.98,141.42,140.32,141.0,42125.0,140.4307,140.8689,139.7732,140.4506,42125.0
2024-09-24 09:40:00,141.04,141.21,140.62,140.99,11227.0,140.4904,140.6598,140.0721,140.4406,11227.0
2024-09-24 09:50:00,140.92,141.0,140.71,140.71,8773.0,140.3709,140.4506,140.1617,140.1617,8773.0
2024-09-24 10:00:00,140.79,140.88,140.47,140.71,24240.0,140.2414,140.331,139.9226,140.1617,24240.0
2024-09-24 10:10:00,140.71,140.84,140.59,140.72,8741.0,140.1617,140.2912,140.0422,140.1717,8741.0
2024-09-24 10:20:00,140.72,140.9,140.54,140.87,21955.0,140.1717,140.351,139.9924,140.3211,21955.0
2024-09-24 10:30:00,140.89,140.95,140.7,140.91,18961.0,140.341,140.4008,140.1517,140.3609,18961.0
2024-09-24 10:40:00,140.9,141.32,140.9,141.28,22167.0,140.351,140.7693,140.351,140.7295,22167.0
2024-09-24 10:50:00,141.29,141.61,141.28,141.57,21676.0,140.7394,141.0582,140.7295,141.0184,21676.0
2024-09-24 11:00:00,141.57,141.59,141.1,141.28,72229.0,141.0184,141.0383,140.5502,140.7295,72229.0
2024-09-24 11:10:00,141.36,141.57,141.33,141.57,8517.0,140.8092,141.0184,140.7793,141.0184,8517.0
2024-09-24 11:20:00,141.53,141.7,141.51,141.65,18122.0,140.9785,141.1479,140.9586,141.098,18122.0
2024-09-24 11:30:00,141.71,142.03,141.65,142.0,12403.0,141.1578,141.4766,141.098,141.4467,12403.0
2024-09-24 11:40:00,142.0,142.2,141.8,141.81,13864.0,141.4467,141.6459,141.2475,141.2574,13864.0
2024-09-24 11:50:00,141.84,142.11,141.68,142.06,136357.0,141.2873,141.5563,141.1279,141.5064,136357.0
2024-09-24 12:00:00,142.05,142.08,141.88,141.97,6940.0,141.4965,141.5264,141.3271,141.4168,6940.0
2024-09-24 12:10:00,141.95,142.0,141.88,141.96,8115.0,141.3969,141.4467,141.3271,141.4068,8115.0
2024-09-24 12:20:00,141.99,142.1,141.87,141.94,5259.0,141.4367,141.5463,141.3172,141.3869,5259.0
2024-09-24 12:30:00,141.93,142.03,141.88,141.97,2893.0,141.377,141.4766,141.3271,141.4168,2893.0
2024-09-24 12:40:00,141.97,142.06,141.89,141.92,7663.0,141.4168,141.5064,141.3371,141.367,7663.0
2024-09-24 12:50:00,141.89,142.04,141.8,141.94,57940.0,141.3371,141.4865,141.2475,141.3869,57940.0
2024-09-24 13:00:00,141.94,142.04,141.79,141.98,11225.0,141.3869,141.4865,141.2375,141.4268,11225.0
2024-09-24 13:10:00,141.94,142.17,141.93,142.12,11970.0,141.3869,141.616,141.377,141.5662,11970.0
2024-09-24 13:20:00,142.12,142.21,142.0,142.03,9829.0,141.5662,141.6559,141.4467,141.4766,9829.0
2024-09-24 13:30:00,142.03,142.09,141.95,142.03,7690.0,141.4766,141.5363,141.3969,141.4766,7690.0
2024-09-24 13:40:00,142.0,142.0,141.89,141.9,7348.0,141.4467,141.4467,141.3371,141.3471,7348.0
2024-09-24 13:50:00,141.89,142.0,141.89,141.97,5845.0,141.3371,141.4467,141.3371,141.4168,5845.0
2024-09-24 14:00:00,141.95,142.05,141.53,141.61,61144.0,141.3969,141.4965,140.9785,141.0582,61144.0
2024-09-24 14:10:00,141.59,141.59,140.73,141.08,84856.0,141.0383,141.0383,140.1816,140.5303,84856.0
2024-09-24 14:20:00,141.04,141.2,141.0,141.12,9245.0,140.4904,140.6498,140.4506,140.5701,9245.0
2024-09-24 14:30:00,141.12,141.3,140.96,141.27,14235.0,140.5701,140.7494,140.4107,140.7195,14235.0
2024-09-24 14:40:00,141.34,141.46,141.31,141.42,9361.0,140.7893,140.9088,140.7594,140.8689,9361.0
2024-09-24 14:50:00,141.38,141.73,141.36,141.61,9626.0,140.8291,141.1777,140.8092,141.0582,9626.0
2024-09-24 15:00:00,141.65,141.81,141.61,141.81,11521.0,141.098,141.2574,141.0582,141.2574,11521.0
2024-09-24 15:10:00,141.77,141.88,141.76,141.82,10818.0,141.2176,141.3271,141.2076,141.2674,10818.0
2024-09-24 15:20:00,141.82,141.89,141.8,141.87,17913.0,141.2674,141.3371,141.2475,141.3172,17913.0
2024-09-24 15:30:00,141.86,141.87,141.29,141.57,86661.0,141.3072,141.3172,140.7394,141.0184,86661.0
2024-09-24 15:40:00,141.58,141.91,141.58,141.83,26210.0,141.0283,141.357,141.0283,141.2773,26210.0
2024-09-24 15:50:00,141.81,141.81,141.31,141.67,183861.0,141.2574,141.2574,140.7594,141.118,183861.0
2024-09-25 09:30:00,141.79,142.16,141.35,141.37,22184.0,141.2375,141.6061,140.7992,140.8191,22184.0
2024-09-25 09:40:00,141.21,141.53,141.0,141.05,21479.0,140.6598,140.9785,140.4506,140.5004,21479.0
2024-09-25 09:50:00,141.05,141.37,141.05,141.09,15268.0,140.5004,140.8191,140.5004,140.5402,15268.0
2024-09-25 10:00:00,141.21,141.35,141.0,141.1,29514.0,140.6598,140.7992,140.4506,140.5502,29514.0
2024-09-25 10:10:00,141.16,141.83,141.16,141.83,8952.0,140.61,141.2773,140.61,141.2773,8952.0
2024-09-25 10:20:00,141.86,141.89,141.64,141.75,21840.0,141.3072,141.3371,141.0881,141.1977,21840.0
2024-09-25 10:30:00,141.72,141.89,141.58,141.69,7794.0,141.1678,141.3371,141.0283,141.1379,7794.0
2024-09-25 10:40:00,141.69,141.75,141.44,141.47,7556.0,141.1379,141.1977,140.8889,140.9187,7556.0
2024-09-25 10:50:00,141.42,141.75,141.41,141.68,6689.0,140.8689,141.1977,140.859,141.1279,6689.0
2024-09-25 11:00:00,141.69,141.98,141.66,141.94,9365.0,141.1379,141.4268,141.108,141.3869,9365.0
2024-09-25 11:10:00,141.91,141.96,141.75,141.94,22161.0,141.357,141.4068,141.1977,141.3869,22161.0
2024-09-25 11:20:00,141.96,142.18,141.91,142.18,10344.0,141.4068,141.626,141.357,141.626,10344.0
2024-09-25 11:30:00,142.14,142.21,142.04,142.1,11191.0,141.5861,141.6559,141.4865,141.5463,11191.0
2024-09-25 11:40:00,142.1,142.11,141.0,141.43,96492.0,141.5463,141.5563,140.4506,140.8789,96492.0
2024-09-25 11:50:00,141.4,141.75,141.34,141.72,26311.0,140.849,141.1977,140.7893,141.1678,26311.0
2024-09-25 12:00:00,141.62,141.68,141.43,141.55,10210.0,141.0682,141.1279,140.8789,140.9984,10210.0
2024-09-25 12:10:00,141.61,141.61,141.28,141.42,12109.0,141.0582,141.0582,140.7295,140.8689,12109.0
2024-09-25 12:20:00,141.48,141.6,141.35,141.51,7849.0,140.9287,141.0482,140.7992,140.9586,7849.0
2024-09-25 12:30:00,141.49,141.53,141.41,141.48,7741.0,140.9387,140.9785,140.859,140.9287,7741.0
2024-09-25 12:40:00,141.49,141.5,141.34,141.34,17898.0,140.9387,140.9486,140.7893,140.7893,17898.0
2024-09-25 12:50:00,141.42,141.54,141.42,141.42,5783.0,140.8689,140.9885,140.8689,140.8689,5783.0
2024-09-25 13:00:00,141.42,141.42,141.22,141.3,8546.0,140.8689,140.8689,140.6697,140.7494,8546.0
2024-09-25 13:10:00,141.28,141.43,141.26,141.39,4345.0,140.7295,140.8789,140.7096,140.8391,4345.0
2024-09-25 13:20:00,141.47,141.47,141.35,141.35,4546.0,140.9187,140.9187,140.7992,140.7992,4546.0
2024-09-25 13:30:00,141.35,141.4,141.21,141.33,10531.0,140.7992,140.849,140.6598,140.7793,10531.0
2024-09-25 13:40:00,141.32,141.41,141.27,141.38,7063.0,140.7693,140.859,140.7195,140.8291,7063.0
2024-09-25 13:50:00,141.43,141.81,141.38,141.8,8973.0,140.8789,141.2574,140.8291,141.2475,8973.0
2024-09-25 14:00:00,141.79,141.82,141.44,141.44,7017.0,141.2375,141.2674,140.8889,140.8889,7017.0
2024-09-25 14:10:00,141.44,141.47,141.22,141.31,7740.0,140.8889,140.9187,140.6697,140.7594,7740.0
2024-09-25 14:20:00,141.34,141.58,141.29,141.57,4520.0,140.7893,141.0283,140.7394,141.0184,4520.0
2024-09-25 14:30:00,141.54,141.72,141.5,141.62,5736.0,140.9885,141.1678,140.9486,141.0682,5736.0
2024-09-25 14:40:00,141.64,141.64,141.45,141.57,8930.0,141.0881,141.0881,140.8988,141.0184,8930.0
2024-09-25 14:50:00,141.55,141.55,141.36,141.43,7023.0,140.9984,140.9984,140.8092,140.8789,7023.0
2024-09-25 15:00:00,141.43,141.54,141.14,141.14,13286.0,140.8789,140.9885,140.59,140.59,13286.0
2024-09-25 15:10:00,141.12,141.21,140.99,141.21,9460.0,140.5701,140.6598,140.4406,140.6598,9460.0
2024-09-25 15:20:00,141.09,141.25,141.09,141.25,6821.0,140.5402,140.6996,140.5402,140.6996,6821.0
2024-09-25 15:30:00,141.24,141.34,141.18,141.19,13894.0,140.6896,140.7893,140.6299,140.6398,13894.0
2024-09-25 15:40:00,141.21,141.38,141.19,141.34,19677.0,140.6598,140.8291,140.6398,140.7893,19677.0
2024-09-25 15:50:00,141.39,141.51,140.99,141.45,159186.0,140.8391,140.9586,140.4406,140.8988,159186.0
2024-09-26 09:30:00,142.16,143.56,142.16,142.89,80291.0,141.6061,143.0006,141.6061,142.3332,80291.0
2024-09-26 09:40:00,142.71,143.41,142.71,143.39,23280.0,142.1539,142.8512,142.1539,142.8313,23280.0
2024-09-26 09:50:00,143.41,143.49,142.68,142.8,16728.0,142.8512,142.9309,142.124,142.2436,16728.0
2024-09-26 10:00:00,142.96,142.97,142.36,142.5,15294.0,142.4029,142.4129,141.8053,141.9447,15294.0
2024-09-26 10:10:00,142.51,143.16,142.5,142.77,16883.0,141.9547,142.6022,141.9447,142.2137,16883.0
2024-09-26 10:20:00,142.81,143.08,142.75,142.87,21333.0,142.2535,142.5225,142.1938,142.3133,21333.0
2024-09-26 10:30:00,142.88,142.94,142.53,142.89,11729.0,142.3233,142.383,141.9746,142.3332,11729.0
2024-09-26 10:40:00,142.87,143.09,142.76,142.94,18041.0,142.3133,142.5324,142.2037,142.383,18041.0
2024-09-26 10:50:00,143.01,143.01,142.78,142.88,9820.0,142.4527,142.4527,142.2236,142.3233,9820.0
2024-09-26 11:00:00,142.73,142.79,142.37,142.73,10390.0,142.1738,142.2336,141.8152,142.1738,10390.0
2024-09-26 11:10:00,142.69,142.83,142.51,142.83,10923.0,142.134,142.2734,141.9547,142.2734,10923.0
2024-09-26 11:20:00,142.82,142.97,142.8,142.92,19522.0,142.2635,142.4129,142.2436,142.3631,19522.0
2024-09-26 11:30:00,142.94,142.99,142.79,142.83,20636.0,142.383,142.4328,142.2336,142.2734,20636.0
2024-09-26 11:40:00,142.84,143.07,142.8,142.97,17283.0,142.2834,142.5125,142.2436,142.4129,17283.0
2024-09-26 11:50:00,142.94,143.22,142.94,143.2,8317.0,142.383,142.6619,142.383,142.642,8317.0
2024-09-26 12:00:00,143.16,143.42,143.1,143.36,8864.0,142.6022,142.8611,142.5424,142.8014,8864.0
2024-09-26 12:10:00,143.32,143.42,143.32,143.35,9148.0,142.7615,142.8611,142.7615,142.7914,9148.0
2024-09-26 12:20:00,143.38,143.48,143.34,143.34,11674.0,142.8213,142.9209,142.7815,142.7815,11674.0
2024-09-26 12:30:00,143.36,143.55,143.35,143.38,11101.0,142.8014,142.9906,142.7914,142.8213,11101.0
2024-09-26 12:40:00,143.35,143.35,143.22,143.22,4368.0,142.7914,142.7914,142.6619,142.6619,4368.0
2024-09-26 12:50:00,143.19,143.31,143.19,143.27,5622.0,142.632,142.7516,142.632,142.7117,5622.0
2024-09-26 13:00:00,143.25,143.39,143.16,143.21,9870.0,142.6918,142.8313,142.6022,142.652,9870.0
2024-09-26 13:10:00,143.23,143.3,142.91,142.97,9507.0,142.6719,142.7416,142.3531,142.4129,9507.0
2024-09-26 13:20:00,142.98,143.09,142.88,143.08,13145.0,142.4229,142.5324,142.3233,142.5225,13145.0
2024-09-26 13:30:00,143.09,143.39,143.09,143.29,7214.0,142.5324,142.8313,142.5324,142.7317,7214.0
2024-09-26 13:40:00,143.28,143.34,143.14,143.25,5596.0,142.7217,142.7815,142.5822,142.6918,5596.0
2024-09-26 13:50:00,143.29,143.31,143.17,143.26,12768.0,142.7317,142.7516,142.6121,142.7018,12768.0
2024-09-26 14:00:00,143.28,143.3,143.23,143.28,10166.0,142.7217,142.7416,142.6719,142.7217,10166.0
2024-09-26 14:10:00,143.28,143.47,143.26,143.38,8613.0,142.7217,142.911,142.7018,142.8213,8613.0
2024-09-26 14:20:00,143.38,143.41,143.31,143.39,8288.0,142.8213,142.8512,142.7516,142.8313,8288.0
2024-09-26 14:30:00,143.41,143.45,143.36,143.38,6837.0,142.8512,142.891,142.8014,142.8213,6837.0
2024-09-26 14:40:00,143.33,143.37,143.26,143.33,9020.0,142.7715,142.8113,142.7018,142.7715,9020.0
2024-09-26 14:50:00,143.34,143.34,143.16,143.2,8776.0,142.7815,142.7815,142.6022,142.642,8776.0
2024-09-26 15:00:00,143.15,143.39,143.09,143.29,13901.0,142.5922,142.8313,142.5324,142.7317,13901.0
2024-09-26 15:10:00,143.32,143.47,143.32,143.46,10171.0,142.7615,142.911,142.7615,142.901,10171.0
2024-09-26 15:20:00,143.44,143.5,143.37,143.43,14933.0,142.8811,142.9408,142.8113,142.8711,14933.0
2024-09-26 15:30:00,143.41,143.48,143.3,143.44,20029.0,142.8512,142.9209,142.7416,142.8811,20029.0
2024-09-26 15:40:00,143.47,143.64,143.45,143.53,35939.0,142.911,143.0803,142.891,142.9707,35939.0
2024-09-26 15:50:00,143.5,143.68,143.2,143.64,117761.0,142.9408,143.1201,142.642,143.0803,117761.0
2024-09-27 09:30:00,143.81,144.6,143.81,144.48,35441.0,143.2496,144.0366,143.2496,143.917,35441.0
2024-09-27 09:40:00,144.47,144.74,144.27,144.59,8859.0,143.9071,144.176,143.7078,144.0266,8859.0
2024-09-27 09:50:00,144.5,144.89,144.5,144.83,10687.0,143.9369,144.3254,143.9369,144.2657,10687.0
2024-09-27 10:00:00,144.86,145.05,144.8,144.84,22292.0,144.2955,144.4848,144.2358,144.2756,22292.0
2024-09-27 10:10:00,144.84,145.16,144.84,145.08,15262.0,144.2756,144.5944,144.2756,144.5147,15262.0
2024-09-27 10:20:00,145.1,145.35,144.97,145.24,17303.0,144.5346,144.7836,144.4051,144.6741,17303.0
2024-09-27 10:30:00,145.3,145.44,145.24,145.27,19152.0,144.7338,144.8733,144.6741,144.7039,19152.0
2024-09-27 10:40:00,145.29,145.36,145.04,145.05,14936.0,144.7239,144.7936,144.4748,144.4848,14936.0
2024-09-27 10:50:00,145.05,145.26,144.95,145.09,10832.0,144.4848,144.694,144.3852,144.5246,10832.0
2024-09-27 11:00:00,145.09,145.18,145.06,145.12,10094.0,144.5246,144.6143,144.4948,144.5545,10094.0
2024-09-27 11:10:00,145.12,145.28,145.03,145.18,10970.0,144.5545,144.7139,144.4649,144.6143,10970.0
2024-09-27 11:20:00,145.18,145.58,145.18,145.56,14524.0,144.6143,145.0127,144.6143,144.9928,14524.0
2024-09-27 11:30:00,145.56,145.57,145.33,145.34,12807.0,144.9928,145.0028,144.7637,144.7737,12807.0
2024-09-27 11:40:00,145.3,145.34,144.95,144.95,12933.0,144.7338,144.7737,144.3852,144.3852,12933.0
2024-09-27 11:50:00,144.93,145.05,144.79,144.8,9844.0,144.3653,144.4848,144.2258,144.2358,9844.0
2024-09-27 12:00:00,144.8,144.81,144.5,144.5,9477.0,144.2358,144.2457,143.9369,143.9369,9477.0
2024-09-27 12:10:00,144.52,144.52,144.27,144.46,12329.0,143.9569,143.9569,143.7078,143.8971,12329.0
2024-09-27 12:20:00,144.47,144.63,144.43,144.63,6379.0,143.9071,144.0664,143.8672,144.0664,6379.0
2024-09-27 12:30:00,144.63,144.77,144.59,144.71,9691.0,144.0664,144.2059,144.0266,144.1461,9691.0
2024-09-27 12:40:00,144.75,144.86,144.75,144.79,4028.0,144.186,144.2955,144.186,144.2258,4028.0
2024-09-27 12:50:00,144.81,144.82,144.71,144.78,5782.0,144.2457,144.2557,144.1461,144.2158,5782.0
2024-09-27 13:00:00,144.8,144.91,144.71,144.71,7122.0,144.2358,144.3453,144.1461,144.1461,7122.0
2024-09-27 13:10:00,144.75,144.86,144.74,144.85,5442.0,144.186,144.2955,144.176,144.2856,5442.0
2024-09-27 13:20:00,144.84,144.85,144.63,144.63,6858.0,144.2756,144.2856,144.0664,144.0664,6858.0
2024-09-27 13:30:00,144.67,144.72,144.6,144.62,6496.0,144.1063,144.1561,144.0366,144.0565,6496.0
2024-09-27 13:40:00,144.61,144.72,144.6,144.71,3613.0,144.0465,144.1561,144.0366,144.1461,3613.0
2024-09-27 13:50:00,144.74,144.83,144.63,144.83,7020.0,144.176,144.2657,144.0664,144.2657,7020.0
2024-09-27 14:00:00,144.85,144.85,144.53,144.53,3725.0,144.2856,144.2856,143.9668,143.9668,3725.0
2024-09-27 14:10:00,144.53,144.56,144.38,144.41,7916.0,143.9668,143.9967,143.8174,143.8473,7916.0
2024-09-27 14:20:00,144.42,144.5,144.31,144.39,8295.0,143.8573,143.9369,143.7477,143.8274,8295.0
2024-09-27 14:30:00,144.39,144.39,144.02,144.13,8187.0,143.8274,143.8274,143.4588,143.5684,8187.0
2024-09-27 14:40:00,144.11,144.3,144.08,144.27,11258.0,143.5485,143.7377,143.5186,143.7078,11258.0
2024-09-27 14:50:00,144.27,144.54,144.24,144.54,6437.0,143.7078,143.9768,143.678,143.9768,6437.0
2024-09-27 15:00:00,144.51,144.6,144.48,144.55,9143.0,143.9469,144.0366,143.917,143.9867,9143.0
2024-09-27 15:10:00,144.55,144.73,144.55,144.64,24447.0,143.9867,144.166,143.9867,144.0764,24447.0
2024-09-27 15:20:00,144.66,144.78,144.58,144.67,15467.0,144.0963,144.2158,144.0166,144.1063,15467.0
2024-09-27 15:30:00,144.68,144.7,144.41,144.45,29489.0,144.1162,144.1362,143.8473,143.8871,29489.0
2024-09-27 15:40:00,144.45,144.57,144.33,144.5,25171.0,143.8871,144.0067,143.7676,143.9369,25171.0
2024-09-27 15:50:00,144.46,144.76,144.29,144.66,144120.0,143.8971,144.1959,143.7278,144.0963,144120.0
2024-09-30 09:30:00,144.6,145.0,144.29,144.31,20074.0,144.0366,144.435,143.7278,143.7477,20074.0
2024-09-30 09:40:00,144.35,144.5,143.94,143.99,8069.0,143.7875,143.9369,143.3791,143.4289,8069.0
2024-09-30 09:50:00,143.81,144.06,143.72,143.83,4200.0,143.2496,143.4987,143.16,143.2696,4200.0
2024-09-30 10:00:00,143.83,144.1,143.73,143.99,11266.0,143.2696,143.5385,143.1699,143.4289,11266.0
2024-09-30 10:10:00,143.99,144.2,143.96,144.11,6792.0,143.4289,143.6381,143.399,143.5485,6792.0
2024-09-30 10:20:00,144.15,144.44,144.0,144.4,5816.0,143.5883,143.8772,143.4389,143.8373,5816.0
2024-09-30 10:30:00,144.38,144.44,144.22,144.24,6625.0,143.8174,143.8772,143.658,143.678,6625.0
2024-09-30 10:40:00,144.25,144.25,143.86,143.96,18072.0,143.6879,143.6879,143.2994,143.399,18072.0
2024-09-30 10:50:00,143.86,143.93,143.79,143.85,7042.0,143.2994,143.3692,143.2297,143.2895,7042.0
2024-09-30 11:00:00,143.86,144.03,143.75,143.88,8020.0,143.2994,143.4688,143.1899,143.3194,8020.0
2024-09-30 11:10:00,143.89,144.0,143.88,143.9,1927.0,143.3293,143.4389,143.3194,143.3393,1927.0
2024-09-30 11:20:00,143.93,143.98,143.66,143.77,9356.0,143.3692,143.419,143.1002,143.2098,9356.0
2024-09-30 11:30:00,143.82,143.89,143.62,143.66,11010.0,143.2596,143.3293,143.0604,143.1002,11010.0
2024-09-30 11:40:00,143.66,143.79,143.63,143.74,4666.0,143.1002,143.2297,143.0703,143.1799,4666.0
2024-09-30 11:50:00,143.75,143.77,143.64,143.74,5099.0,143.1899,143.2098,143.0803,143.1799,5099.0
2024-09-30 12:00:00,143.8,143.91,143.79,143.86,5061.0,143.2397,143.3492,143.2297,143.2994,5061.0
2024-09-30 12:10:00,143.9,143.93,143.76,143.87,5859.0,143.3393,143.3692,143.1998,143.3094,5859.0
2024-09-30 12:20:00,143.86,143.9,143.79,143.79,2061.0,143.2994,143.3393,143.2297,143.2297,2061.0
2024-09-30 12:30:00,143.76,143.81,143.55,143.6,8057.0,143.1998,143.2496,142.9906,143.0404,8057.0
2024-09-30 12:40:00,143.59,143.66,143.53,143.56,5388.0,143.0305,143.1002,142.9707,143.0006,5388.0
2024-09-30 12:50:00,143.53,143.54,143.45,143.48,4759.0,142.9707,142.9807,142.891,142.9209,4759.0
2024-09-30 13:00:00,143.49,143.5,143.29,143.34,5303.0,142.9309,142.9408,142.7317,142.7815,5303.0
2024-09-30 13:10:00,143.34,143.45,143.26,143.39,4274.0,142.7815,142.891,142.7018,142.8313,4274.0
2024-09-30 13:20:00,143.4,143.52,143.33,143.34,3560.0,142.8412,142.9608,142.7715,142.7815,3560.0
2024-09-30 13:30:00,143.3,143.41,143.3,143.32,4876.0,142.7416,142.8512,142.7416,142.7615,4876.0
2024-09-30 13:40:00,143.28,143.34,143.28,143.34,7673.0,142.7217,142.7815,142.7217,142.7815,7673.0
2024-09-30 13:50:00,143.34,143.51,143.33,143.4,6935.0,142.7815,142.9508,142.7715,142.8412,6935.0
2024-09-30 14:00:00,143.44,143.48,143.33,143.48,7408.0,142.8811,142.9209,142.7715,142.9209,7408.0
2024-09-30 14:10:00,143.5,143.52,143.07,143.14,18506.0,142.9408,142.9608,142.5125,142.5822,18506.0
2024-09-30 14:20:00,143.08,143.17,142.81,143.06,16220.0,142.5225,142.6121,142.2535,142.5026,16220.0
2024-09-30 14:30:00,143.01,143.25,142.93,143.19,6492.0,142.4527,142.6918,142.3731,142.632,6492.0
2024-09-30 14:40:00,143.14,143.31,143.13,143.24,10010.0,142.5822,142.7516,142.5723,142.6818,10010.0
2024-09-30 14:50:00,143.24,143.35,143.13,143.27,10484.0,142.6818,142.7914,142.5723,142.7117,10484.0
2024-09-30 15:00:00,143.23,143.26,143.08,143.25,8369.0,142.6719,142.7018,142.5225,142.6918,8369.0
2024-09-30 15:10:00,143.24,143.24,142.97,143.13,10575.0,142.6818,142.6818,142.4129,142.5723,10575.0
2024-09-30 15:20:00,143.15,143.22,143.11,143.18,10275.0,142.5922,142.6619,142.5524,142.6221,10275.0
2024-09-30 15:30:00,143.17,143.27,143.11,143.27,23677.0,142.6121,142.7117,142.5524,142.7117,23677.0
2024-09-30 15:40:00,143.28,143.48,143.23,143.42,21299.0,142.7217,142.9209,142.6719,142.8611,21299.0
2024-09-30 15:50:00,143.38,143.68,143.34,143.43,186784.0,142.8213,143.1201,142.7815,142.8711,186784.0
2024-10-01 09:30:00,143.46,143.62,142.01,142.24,47302.0,142.901,143.0604,141.4566,141.6857,47302.0
2024-10-01 09:40:00,142.43,142.5,141.38,141.41,15983.0,141.875,141.9447,140.8291,140.859,15983.0
2024-10-01 09:50:00,141.41,141.63,140.99,141.58,14604.0,140.859,141.0781,140.4406,141.0283,14604.0
2024-10-01 10:00:00,141.45,141.85,141.09,141.15,13024.0,140.8988,141.2973,140.5402,140.6,13024.0
2024-10-01 10:10:00,141.03,141.55,140.95,141.55,14393.0,140.4805,140.9984,140.4008,140.9984,14393.0
2024-10-01 10:20:00,141.61,141.75,141.18,141.34,12965.0,141.0582,141.1977,140.6299,140.7893,12965.0
2024-10-01 10:30:00,141.34,141.67,141.24,141.67,9689.0,140.7893,141.118,140.6896,141.118,9689.0
2024-10-01 10:40:00,141.62,141.79,141.5,141.59,12188.0,141.0682,141.2375,140.9486,141.0383,12188.0
2024-10-01 10:50:00,141.62,141.62,141.17,141.37,16372.0,141.0682,141.0682,140.6199,140.8191,16372.0
2024-10-01 11:00:00,141.36,141.6,141.13,141.13,26610.0,140.8092,141.0482,140.5801,140.5801,26610.0
2024-10-01 11:10:00,141.15,141.32,141.14,141.3,5131.0,140.6,140.7693,140.59,140.7494,5131.0
2024-10-01 11:20:00,141.37,141.94,141.24,141.89,8893.0,140.8191,141.3869,140.6896,141.3371,8893.0
2024-10-01 11:30:00,141.9,142.1,141.84,142.03,16819.0,141.3471,141.5463,141.2873,141.4766,16819.0
2024-10-01 11:40:00,142.07,142.41,142.07,142.35,18983.0,141.5164,141.8551,141.5164,141.7953,18983.0
2024-10-01 11:50:00,142.36,142.55,142.35,142.5,7283.0,141.8053,141.9945,141.7953,141.9447,7283.0
2024-10-01 12:00:00,142.43,142.69,142.39,142.49,8919.0,141.875,142.134,141.8352,141.9348,8919.0
2024-10-01 12:10:00,142.49,142.75,142.39,142.53,54647.0,141.9348,142.1938,141.8352,141.9746,54647.0
2024-10-01 12:20:00,142.48,142.54,142.31,142.4,6376.0,141.9248,141.9846,141.7555,141.8451,6376.0
2024-10-01 12:30:00,142.43,142.43,142.05,142.28,7773.0,141.875,141.875,141.4965,141.7256,7773.0
2024-10-01 12:40:00,142.22,142.35,141.89,141.93,8665.0,141.6658,141.7953,141.3371,141.377,8665.0
2024-10-01 12:50:00,141.98,142.27,141.98,142.16,5331.0,141.4268,141.7156,141.4268,141.6061,5331.0
2024-10-01 13:00:00,142.11,142.11,141.86,141.88,2684.0,141.5563,141.5563,141.3072,141.3271,2684.0
2024-10-01 13:10:00,141.97,141.97,141.64,141.73,6584.0,141.4168,141.4168,141.0881,141.1777,6584.0
2024-10-01 13:20:00,141.74,141.83,141.52,141.56,3449.0,141.1877,141.2773,140.9686,141.0084,3449.0
2024-10-01 13:30:00,141.56,141.85,141.54,141.66,9653.0,141.0084,141.2973,140.9885,141.108,9653.0
2024-10-01 13:40:00,141.7,141.96,141.65,141.69,14110.0,141.1479,141.4068,141.098,141.1379,14110.0
2024-10-01 13:50:00,141.77,142.22,141.7,142.18,10305.0,141.2176,141.6658,141.1479,141.626,10305.0
2024-10-01 14:00:00,142.31,142.56,142.27,142.42,9863.0,141.7555,142.0045,141.7156,141.865,9863.0
2024-10-01 14:10:00,142.41,142.49,142.32,142.41,6460.0,141.8551,141.9348,141.7654,141.8551,6460.0
2024-10-01 14:20:00,142.42,142.43,142.29,142.4,5130.0,141.865,141.875,141.7356,141.8451,5130.0
2024-10-01 14:30:00,142.42,142.43,142.19,142.19,6732.0,141.865,141.875,141.6359,141.6359,6732.0
2024-10-01 14:40:00,142.26,142.32,142.1,142.1,15392.0,141.7057,141.7654,141.5463,141.5463,15392.0
2024-10-01 14:50:00,142.19,142.31,142.12,142.2,6624.0,141.6359,141.7555,141.5662,141.6459,6624.0
2024-10-01 15:00:00,142.19,142.23,142.12,142.21,9386.0,141.6359,141.6758,141.5662,141.6559,9386.0
2024-10-01 15:10:00,142.22,142.25,142.1,142.22,11426.0,141.6658,141.6957,141.5463,141.6658,11426.0
2024-10-01 15:20:00,142.22,142.36,142.18,142.34,16272.0,141.6658,141.8053,141.626,141.7854,16272.0
2024-10-01 15:30:00,142.29,142.29,142.04,142.19,13416.0,141.7356,141.7356,141.4865,141.6359,13416.0
2024-10-01 15:40:00,142.21,142.32,142.02,142.07,25247.0,141.6559,141.7654,141.4666,141.5164,25247.0
2024-10-01 15:50:00,142.1,142.38,142.08,142.25,113301.0,141.5463,141.8252,141.5264,141.6957,113301.0
2024-10-02 09:30:00,141.94,142.5,141.82,142.22,27692.0,141.3869,141.9447,141.2674,141.6658,27692.0
2024-10-02 09:40:00,142.1,142.56,142.0,142.56,8652.0,141.5463,142.0045,141.4467,142.0045,8652.0
2024-10-02 09:50:00,142.54,142.77,142.32,142.34,10872.0,141.9846,142.2137,141.7654,141.7854,10872.0
2024-10-02 10:00:00,142.38,142.81,142.37,142.77,8377.0,141.8252,142.2535,141.8152,142.2137,8377.0
2024-10-02 10:10:00,142.8,143.2,142.74,143.12,10290.0,142.2436,142.642,142.1838,142.5623,10290.0
2024-10-02 10:20:00,143.15,143.26,143.03,143.23,19053.0,142.5922,142.7018,142.4727,142.6719,19053.0
2024-10-02 10:30:00,143.26,143.44,143.11,143.24,9334.0,142.7018,142.8811,142.5524,142.6818,9334.0
2024-10-02 10:40:00,143.24,143.36,143.0,143.31,10337.0,142.6818,142.8014,142.4428,142.7516,10337.0
2024-10-02 10:50:00,143.33,143.34,143.05,143.11,8885.0,142.7715,142.7815,142.4926,142.5524,8885.0
2024-10-02 11:00:00,143.15,143.37,143.15,143.27,10977.0,142.5922,142.8113,142.5922,142.7117,10977.0
2024-10-02 11:10:00,143.31,143.45,143.2,143.44,8774.0,142.7516,142.891,142.642,142.8811,8774.0
2024-10-02 11:20:00,143.44,143.52,143.27,143.48,7921.0,142.8811,142.9608,142.7117,142.9209,7921.0
2024-10-02 11:30:00,143.46,143.53,143.05,143.21,11891.0,142.901,142.9707,142.4926,142.652,11891.0
2024-10-02 11:40:00,143.28,143.39,143.18,143.28,7848.0,142.7217,142.8313,142.6221,142.7217,7848.0
2024-10-02 11:50:00,143.24,143.39,143.18,143.22,6757.0,142.6818,142.8313,142.6221,142.6619,6757.0
2024-10-02 12:00:00,143.19,143.35,143.18,143.32,4111.0,142.632,142.7914,142.6221,142.7615,4111.0
2024-10-02 12:10:00,143.3,143.45,143.21,143.22,6913.0,142.7416,142.891,142.652,142.6619,6913.0
2024-10-02 12:20:00,143.19,143.46,143.18,143.43,4707.0,142.632,142.901,142.6221,142.8711,4707.0
2024-10-02 12:30:00,143.39,143.39,143.12,143.17,6868.0,142.8313,142.8313,142.5623,142.6121,6868.0
2024-10-02 12:40:00,143.17,143.17,143.03,143.05,6693.0,142.6121,142.6121,142.4727,142.4926,6693.0
2024-10-02 12:50:00,143.01,143.08,142.89,142.9,3428.0,142.4527,142.5225,142.3332,142.3432,3428.0
2024-10-02 13:00:00,142.87,142.95,142.85,142.95,4712.0,142.3133,142.393,142.2934,142.393,4712.0
2024-10-02 13:10:00,142.94,143.1,142.94,143.09,9159.0,142.383,142.5424,142.383,142.5324,9159.0
2024-10-02 13:20:00,143.09,143.15,143.03,143.13,6602.0,142.5324,142.5922,142.4727,142.5723,6602.0
2024-10-02 13:30:00,143.1,143.1,142.9,143.09,6369.0,142.5424,142.5424,142.3432,142.5324,6369.0
2024-10-02 13:40:00,143.05,143.1,142.96,143.09,3165.0,142.4926,142.5424,142.4029,142.5324,3165.0
2024-10-02 13:50:00,143.1,143.14,143.07,143.09,3134.0,142.5424,142.5822,142.5125,142.5324,3134.0
2024-10-02 14:00:00,143.06,143.25,143.06,143.25,4735.0,142.5026,142.6918,142.5026,142.6918,4735.0
2024-10-02 14:10:00,143.23,143.23,143.07,143.07,5561.0,142.6719,142.6719,142.5125,142.5125,5561.0
2024-10-02 14:20:00,142.99,143.06,142.81,142.96,5293.0,142.4328,142.5026,142.2535,142.4029,5293.0
2024-10-02 14:30:00,142.94,143.01,142.92,142.94,4080.0,142.383,142.4527,142.3631,142.383,4080.0
2024-10-02 14:40:00,142.97,143.01,142.94,142.99,3520.0,142.4129,142.4527,142.383,142.4328,3520.0
2024-10-02 14:50:00,142.96,143.1,142.93,143.08,4753.0,142.4029,142.5424,142.3731,142.5225,4753.0
2024-10-02 15:00:00,143.08,143.1,143.02,143.04,6632.0,142.5225,142.5424,142.4627,142.4826,6632.0
2024-10-02 15:10:00,143.05,143.07,142.94,143.06,7187.0,142.4926,142.5125,142.383,142.5026,7187.0
2024-10-02 15:20:00,143.06,143.29,143.06,143.22,7798.0,142.5026,142.7317,142.5026,142.6619,7798.0
2024-10-02 15:30:00,143.21,143.22,143.04,143.16,10193.0,142.652,142.6619,142.4826,142.6022,10193.0
2024-10-02 15:40:00,143.12,143.45,143.02,143.45,12683.0,142.5623,142.891,142.4627,142.891,12683.0
2024-10-02 15:50:00,143.44,143.45,143.13,143.19,79973.0,142.8811,142.891,142.5723,142.632,79973.0
2024-10-03 09:30:00,142.41,142.71,141.69,141.89,26978.0,141.8551,142.1539,141.1379,141.3371,26978.0
2024-10-03 09:40:00,141.79,142.17,141.42,142.02,13213.0,141.2375,141.616,140.8689,141.4666,13213.0
2024-10-03 09:50:00,141.95,142.12,141.73,141.76,17912.0,141.3969,141.5662,141.1777,141.2076,17912.0
2024-10-03 10:00:00,141.86,142.79,141.77,142.41,26883.0,141.3072,142.2336,141.2176,141.8551,26883.0
2024-10-03 10:10:00,142.49,142.67,142.12,142.14,16268.0,141.9348,142.1141,141.5662,141.5861,16268.0
2024-10-03 10:20:00,142.2,142.23,141.71,141.94,16528.0,141.6459,141.6758,141.1578,141.3869,16528.0
2024-10-03 10:30:00,141.94,142.32,141.8,142.24,11846.0,141.3869,141.7654,141.2475,141.6857,11846.0
2024-10-03 10:40:00,142.22,142.23,141.58,141.91,9404.0,141.6658,141.6758,141.0283,141.357,9404.0
2024-10-03 10:50:00,141.79,141.91,141.5,141.53,7306.0,141.2375,141.357,140.9486,140.9785,7306.0
2024-10-03 11:00:00,141.56,141.86,141.44,141.74,12467.0,141.0084,141.3072,140.8889,141.1877,12467.0
2024-10-03 11:10:00,141.75,141.84,141.63,141.72,5496.0,141.1977,141.2873,141.0781,141.1678,5496.0
2024-10-03 11:20:00,141.76,141.88,141.47,141.67,8287.0,141.2076,141.3271,140.9187,141.118,8287.0
2024-10-03 11:30:00,141.73,141.97,141.73,141.83,7018.0,141.1777,141.4168,141.1777,141.2773,7018.0
2024-10-03 11:40:00,141.8,141.88,141.62,141.73,9764.0,141.2475,141.3271,141.0682,141.1777,9764.0
2024-10-03 11:50:00,141.71,141.86,141.71,141.71,6848.0,141.1578,141.3072,141.1578,141.1578,6848.0
2024-10-03 12:00:00,141.81,141.81,141.67,141.76,5022.0,141.2574,141.2574,141.118,141.2076,5022.0
2024-10-03 12:10:00,141.76,141.78,141.65,141.71,6657.0,141.2076,141.2275,141.098,141.1578,6657.0
2024-10-03 12:20:00,141.71,141.77,141.53,141.53,6205.0,141.1578,141.2176,140.9785,140.9785,6205.0
2024-10-03 12:30:00,141.54,141.54,141.27,141.28,8387.0,140.9885,140.9885,140.7195,140.7295,8387.0
2024-10-03 12:40:00,141.26,141.3,140.74,140.81,10022.0,140.7096,140.7494,140.1916,140.2613,10022.0
2024-10-03 12:50:00,140.73,140.83,140.58,140.71,14958.0,140.1816,140.2812,140.0322,140.1617,14958.0
2024-10-03 13:00:00,140.68,140.75,140.49,140.62,11101.0,140.1318,140.2016,139.9426,140.0721,11101.0
2024-10-03 13:10:00,140.58,140.74,140.53,140.6,13292.0,140.0322,140.1916,139.9824,140.0521,13292.0
2024-10-03 13:20:00,140.61,141.04,140.58,140.72,13327.0,140.0621,140.4904,140.0322,140.1717,13327.0
2024-10-03 13:30:00,140.72,140.89,140.72,140.81,9462.0,140.1717,140.341,140.1717,140.2613,9462.0
2024-10-03 13:40:00,140.78,140.83,140.6,140.77,7224.0,140.2314,140.2812,140.0521,140.2215,7224.0
2024-10-03 13:50:00,140.74,140.75,140.58,140.74,6064.0,140.1916,140.2016,140.0322,140.1916,6064.0
2024-10-03 14:00:00,140.75,140.75,140.57,140.63,7710.0,140.2016,140.2016,140.0223,140.082,7710.0
2024-10-03 14:10:00,140.59,140.65,140.55,140.62,4513.0,140.0422,140.1019,140.0023,140.0721,4513.0
2024-10-03 14:20:00,140.63,140.78,140.54,140.72,13622.0,140.082,140.2314,139.9924,140.1717,13622.0
2024-10-03 14:30:00,140.69,141.01,140.68,141.01,5300.0,140.1418,140.4605,140.1318,140.4605,5300.0
2024-10-03 14:40:00,141.03,141.13,141.03,141.09,5932.0,140.4805,140.5801,140.4805,140.5402,5932.0
2024-10-03 14:50:00,141.09,141.18,141.01,141.1,7488.0,140.5402,140.6299,140.4605,140.5502,7488.0
2024-10-03 15:00:00,141.07,141.12,140.86,140.93,7362.0,140.5203,140.5701,140.3111,140.3809,7362.0
2024-10-03 15:10:00,140.93,141.03,140.83,140.99,6721.0,140.3809,140.4805,140.2812,140.4406,6721.0
2024-10-03 15:20:00,141.03,141.04,140.84,140.84,12210.0,140.4805,140.4904,140.2912,140.2912,12210.0
2024-10-03 15:30:00,140.83,140.87,140.6,140.73,25247.0,140.2812,140.3211,140.0521,140.1816,25247.0
2024-10-03 15:40:00,140.69,140.77,140.4,140.58,32071.0,140.1418,140.2215,139.8529,140.0322,32071.0
2024-10-03 15:50:00,140.61,140.78,140.58,140.69,115982.0,140.0621,140.2314,140.0322,140.1418,115982.0
2024-10-04 09:30:00,141.57,142.14,141.43,141.97,28497.0,141.0184,141.5861,140.8789,141.4168,28497.0
2024-10-04 09:40:00,141.97,143.44,141.69,141.93,101183.0,141.4168,142.8811,141.1379,141.377,101183.0
2024-10-04 09:50:00,141.88,141.93,140.75,141.3,66194.0,141.3271,141.377,140.2016,140.7494,66194.0
2024-10-04 10:00:00,141.3,141.63,140.86,140.95,27325.0,140.7494,141.0781,140.3111,140.4008,27325.0
2024-10-04 10:10:00,140.91,141.07,140.8,140.97,14177.0,140.3609,140.5203,140.2514,140.4207,14177.0
2024-10-04 10:20:00,140.88,140.91,140.55,140.78,9901.0,140.331,140.3609,140.0023,140.2314,9901.0
2024-10-04 10:30:00,140.75,141.03,140.74,140.91,12269.0,140.2016,140.4805,140.1916,140.3609,12269.0
2024-10-04 10:40:00,140.99,141.14,140.86,141.1,7954.0,140.4406,140.59,140.3111,140.5502,7954.0
2024-10-04 10:50:00,141.12,141.44,141.07,141.44,13951.0,140.5701,140.8889,140.5203,140.8889,13951.0
2024-10-04 11:00:00,141.43,141.73,141.43,141.67,14785.0,140.8789,141.1777,140.8789,141.118,14785.0
2024-10-04 11:10:00,141.68,141.71,141.43,141.69,17719.0,141.1279,141.1578,140.8789,141.1379,17719.0
2024-10-04 11:20:00,141.65,141.67,141.24,141.34,10064.0,141.098,141.118,140.6896,140.7893,10064.0
2024-10-04 11:30:00,141.34,141.41,141.23,141.25,11615.0,140.7893,140.859,140.6797,140.6996,11615.0
2024-10-04 11:40:00,141.25,141.33,141.2,141.24,14768.0,140.6996,140.7793,140.6498,140.6896,14768.0
2024-10-04 11:50:00,141.25,142.05,141.25,142.05,69141.0,140.6996,141.4965,140.6996,141.4965,69141.0
2024-10-04 12:00:00,142.08,142.17,141.75,141.78,8300.0,141.5264,141.616,141.1977,141.2275,8300.0
2024-10-04 12:10:00,141.8,141.95,141.72,141.76,6879.0,141.2475,141.3969,141.1678,141.2076,6879.0
2024-10-04 12:20:00,141.72,141.82,141.6,141.81,6695.0,141.1678,141.2674,141.0482,141.2574,6695.0
2024-10-04 12:30:00,141.78,142.23,141.75,142.21,9676.0,141.2275,141.6758,141.1977,141.6559,9676.0
2024-10-04 12:40:00,142.21,142.28,142.09,142.19,11526.0,141.6559,141.7256,141.5363,141.6359,11526.0
2024-10-04 12:50:00,142.17,142.31,142.04,142.26,18040.0,141.616,141.7555,141.4865,141.7057,18040.0
2024-10-04 13:00:00,142.28,142.29,142.15,142.25,13852.0,141.7256,141.7356,141.5961,141.6957,13852.0
2024-10-04 13:10:00,142.25,142.31,142.18,142.27,13794.0,141.6957,141.7555,141.626,141.7156,13794.0
2024-10-04 13:20:00,142.29,142.34,142.12,142.12,8874.0,141.7356,141.7854,141.5662,141.5662,8874.0
2024-10-04 13:30:00,142.12,142.19,141.65,141.82,13834.0,141.5662,141.6359,141.098,141.2674,13834.0
2024-10-04 13:40:00,141.82,142.2,141.82,142.16,11184.0,141.2674,141.6459,141.2674,141.6061,11184.0
2024-10-04 13:50:00,142.19,142.19,141.88,141.88,7991.0,141.6359,141.6359,141.3271,141.3271,7991.0
2024-10-04 14:00:00,141.87,141.93,141.78,141.88,9251.0,141.3172,141.377,141.2275,141.3271,9251.0
2024-10-04 14:10:00,141.85,141.85,141.63,141.73,9239.0,141.2973,141.2973,141.0781,141.1777,9239.0
2024-10-04 14:20:00,141.74,141.96,141.73,141.93,8559.0,141.1877,141.4068,141.1777,141.377,8559.0
2024-10-04 14:30:00,141.92,142.12,141.91,142.04,8342.0,141.367,141.5662,141.357,141.4865,8342.0
2024-10-04 14:40:00,142.04,142.11,141.86,142.03,11602.0,141.4865,141.5563,141.3072,141.4766,11602.0
2024-10-04 14:50:00,142.06,142.14,141.98,142.14,9307.0,141.5064,141.5861,141.4268,141.5861,9307.0
2024-10-04 15:00:00,142.11,142.14,142.07,142.1,7410.0,141.5563,141.5861,141.5164,141.5463,7410.0
2024-10-04 15:10:00,142.09,142.2,142.05,142.2,13200.0,141.5363,141.6459,141.4965,141.6459,13200.0
2024-10-04 15:20:00,142.22,142.4,142.16,142.39,17368.0,141.6658,141.8451,141.6061,141.8352,17368.0
2024-10-04 15:30:00,142.32,142.46,142.26,142.41,14037.0,141.7654,141.9049,141.7057,141.8551,14037.0
2024-10-04 15:40:00,142.42,142.46,142.21,142.21,11743.0,141.865,141.9049,141.6559,141.6559,11743.0
2024-10-04 15:50:00,142.21,142.8,142.12,142.69,148913.0,141.6559,142.2436,141.5662,142.134,148913.0
2024-10-07 09:30:00,142.44,142.54,141.56,141.64,38881.0,141.885,141.9846,141.0084,141.0881,38881.0
2024-10-07 09:40:00,141.61,142.26,141.61,142.04,23502.0,141.0582,141.7057,141.0582,141.4865,23502.0
2024-10-07 09:50:00,141.96,142.41,141.87,142.02,12725.0,141.4068,141.8551,141.3172,141.4666,12725.0
2024-10-07 10:00:00,142.09,142.45,142.09,142.45,14285.0,141.5363,141.8949,141.5363,141.8949,14285.0
2024-10-07 10:10:00,142.44,142.9,142.36,142.9,9356.0,141.885,142.3432,141.8053,142.3432,9356.0
2024-10-07 10:20:00,142.94,143.1,142.86,142.97,11043.0,142.383,142.5424,142.3033,142.4129,11043.0
2024-10-07 10:30:00,143.03,143.51,143.03,143.44,15819.0,142.4727,142.9508,142.4727,142.8811,15819.0
2024-10-07 10:40:00,143.41,143.41,143.07,143.36,10816.0,142.8512,142.8512,142.5125,142.8014,10816.0
2024-10-07 10:50:00,143.36,143.51,143.29,143.3,10651.0,142.8014,142.9508,142.7317,142.7416,10651.0
2024-10-07 11:00:00,143.31,143.4,143.18,143.27,18574.0,142.7516,142.8412,142.6221,142.7117,18574.0
2024-10-07 11:10:00,143.25,143.48,143.25,143.27,17867.0,142.6918,142.9209,142.6918,142.7117,17867.0
2024-10-07 11:20:00,143.24,143.28,142.75,142.8,26982.0,142.6818,142.7217,142.1938,142.2436,26982.0
2024-10-07 11:30:00,142.84,143.0,142.8,142.95,7225.0,142.2834,142.4428,142.2436,142.393,7225.0
2024-10-07 11:40:00,142.99,143.1,142.71,142.87,7450.0,142.4328,142.5424,142.1539,142.3133,7450.0
2024-10-07 11:50:00,142.87,142.94,142.71,142.84,9162.0,142.3133,142.383,142.1539,142.2834,9162.0
2024-10-07 12:00:00,142.77,143.01,142.77,142.9,8798.0,142.2137,142.4527,142.2137,142.3432,8798.0
2024-10-07 12:10:00,142.88,143.05,142.84,143.05,9377.0,142.3233,142.4926,142.2834,142.4926,9377.0
2024-10-07 12:20:00,143.04,143.38,143.04,143.38,6950.0,142.4826,142.8213,142.4826,142.8213,6950.0
2024-10-07 12:30:00,143.38,143.48,143.35,143.44,8643.0,142.8213,142.9209,142.7914,142.8811,8643.0
2024-10-07 12:40:00,143.42,143.44,143.34,143.43,8730.0,142.8611,142.8811,142.7815,142.8711,8730.0
2024-10-07 12:50:00,143.46,143.56,143.44,143.55,5724.0,142.901,143.0006,142.8811,142.9906,5724.0
2024-10-07 13:00:00,143.56,143.61,143.48,143.56,8125.0,143.0006,143.0504,142.9209,143.0006,8125.0
2024-10-07 13:10:00,143.56,143.67,143.52,143.56,9380.0,143.0006,143.1102,142.9608,143.0006,9380.0
2024-10-07 13:20:00,143.56,143.59,143.29,143.36,15749.0,143.0006,143.0305,142.7317,142.8014,15749.0
2024-10-07 13:30:00,143.34,143.56,143.34,143.39,18241.0,142.7815,143.0006,142.7815,142.8313,18241.0
2024-10-07 13:40:00,143.39,143.39,143.14,143.16,6793.0,142.8313,142.8313,142.5822,142.6022,6793.0
2024-10-07 13:50:00,143.18,143.32,143.12,143.28,11108.0,142.6221,142.7615,142.5623,142.7217,11108.0
2024-10-07 14:00:00,143.26,143.26,143.05,143.17,10510.0,142.7018,142.7018,142.4926,142.6121,10510.0
2024-10-07 14:10:00,143.16,143.49,143.16,143.42,15528.0,142.6022,142.9309,142.6022,142.8611,15528.0
2024-10-07 14:20:00,143.48,143.6,143.13,143.26,31374.0,142.9209,143.0404,142.5723,142.7018,31374.0
2024-10-07 14:30:00,143.09,143.16,142.8,143.05,13600.0,142.5324,142.6022,142.2436,142.4926,13600.0
2024-10-07 14:40:00,143.05,143.11,142.63,142.7,9250.0,142.4926,142.5524,142.0742,142.144,9250.0
2024-10-07 14:50:00,142.71,142.92,142.71,142.84,7296.0,142.1539,142.3631,142.1539,142.2834,7296.0
2024-10-07 15:00:00,142.82,142.98,142.76,142.96,12206.0,142.2635,142.4229,142.2037,142.4029,12206.0
2024-10-07 15:10:00,142.97,143.13,142.95,143.12,8058.0,142.4129,142.5723,142.393,142.5623,8058.0
2024-10-07 15:20:00,143.14,143.2,142.91,142.94,16720.0,142.5822,142.642,142.3531,142.383,16720.0
2024-10-07 15:30:00,142.94,142.99,142.6,142.64,22371.0,142.383,142.4328,142.0443,142.0842,22371.0
2024-10-07 15:40:00,142.64,142.64,142.36,142.52,16460.0,142.0842,142.0842,141.8053,141.9647,16460.0
2024-10-07 15:50:00,142.51,142.95,142.46,142.91,114894.0,141.9547,142.393,141.9049,142.3531,114894.0
2024-10-08 09:30:00,143.46,143.88,142.95,143.14,20431.0,142.901,143.3194,142.393,142.5822,20431.0
2024-10-08 09:40:00,143.06,143.45,143.03,143.33,5907.0,142.5026,142.891,142.4727,142.7715,5907.0
2024-10-08 09:50:00,143.33,143.63,143.13,143.58,8717.0,142.7715,143.0703,142.5723,143.0205,8717.0
2024-10-08 10:00:00,143.5,143.63,143.28,143.6,9640.0,142.9408,143.0703,142.7217,143.0404,9640.0
2024-10-08 10:10:00,143.59,143.6,143.2,143.22,6455.0,143.0305,143.0404,142.642,142.6619,6455.0
2024-10-08 10:20:00,143.22,143.34,143.13,143.15,10266.0,142.6619,142.7815,142.5723,142.5922,10266.0
2024-10-08 10:30:00,143.11,143.36,143.07,143.07,10598.0,142.5524,142.8014,142.5125,142.5125,10598.0
2024-10-08 10:40:00,143.12,143.34,143.03,143.18,20104.0,142.5623,142.7815,142.4727,142.6221,20104.0
2024-10-08 10:50:00,143.12,143.21,142.79,142.89,14923.0,142.5623,142.652,142.2336,142.3332,14923.0
2024-10-08 11:00:00,142.92,143.17,142.91,142.97,4940.0,142.3631,142.6121,142.3531,142.4129,4940.0
2024-10-08 11:10:00,142.92,143.03,142.87,142.96,4974.0,142.3631,142.4727,142.3133,142.4029,4974.0
2024-10-08 11:20:00,142.93,143.07,142.93,143.02,6237.0,142.3731,142.5125,142.3731,142.4627,6237.0
2024-10-08 11:30:00,143.09,143.14,143.05,143.14,3526.0,142.5324,142.5822,142.4926,142.5822,3526.0
2024-10-08 11:40:00,143.19,143.29,143.06,143.06,6817.0,142.632,142.7317,142.5026,142.5026,6817.0
2024-10-08 11:50:00,143.09,143.23,143.04,143.07,6989.0,142.5324,142.6719,142.4826,142.5125,6989.0
2024-10-08 12:00:00,143.03,143.08,142.79,142.83,5306.0,142.4727,142.5225,142.2336,142.2734,5306.0
2024-10-08 12:10:00,142.83,142.92,142.8,142.89,5138.0,142.2734,142.3631,142.2436,142.3332,5138.0
2024-10-08 12:20:00,142.9,143.07,142.89,142.92,6867.0,142.3432,142.5125,142.3332,142.3631,6867.0
2024-10-08 12:30:00,142.92,142.98,142.84,142.84,5232.0,142.3631,142.4229,142.2834,142.2834,5232.0
2024-10-08 12:40:00,142.91,142.96,142.8,142.81,10560.0,142.3531,142.4029,142.2436,142.2535,10560.0
2024-10-08 12:50:00,142.81,142.9,142.73,142.86,12135.0,142.2535,142.3432,142.1738,142.3033,12135.0
2024-10-08 13:00:00,142.81,142.82,142.39,142.42,6909.0,142.2535,142.2635,141.8352,141.865,6909.0
2024-10-08 13:10:00,142.47,142.66,142.47,142.54,5954.0,141.9148,142.1041,141.9148,141.9846,5954.0
2024-10-08 13:20:00,142.56,142.62,142.56,142.58,6298.0,142.0045,142.0643,142.0045,142.0244,6298.0
2024-10-08 13:30:00,142.56,142.72,142.55,142.66,8206.0,142.0045,142.1639,141.9945,142.1041,8206.0
2024-10-08 13:40:00,142.68,142.79,142.66,142.66,4213.0,142.124,142.2336,142.1041,142.1041,4213.0
2024-10-08 13:50:00,142.68,142.86,142.68,142.86,4891.0,142.124,142.3033,142.124,142.3033,4891.0
2024-10-08 14:00:00,142.88,143.01,142.85,142.92,5676.0,142.3233,142.4527,142.2934,142.3631,5676.0
2024-10-08 14:10:00,142.91,142.94,142.74,142.75,8036.0,142.3531,142.383,142.1838,142.1938,8036.0
2024-10-08 14:20:00,142.72,142.78,142.67,142.77,7284.0,142.1639,142.2236,142.1141,142.2137,7284.0
2024-10-08 14:30:00,142.75,142.93,142.7,142.9,8698.0,142.1938,142.3731,142.144,142.3432,8698.0
2024-10-08 14:40:00,142.9,142.91,142.77,142.83,8909.0,142.3432,142.3531,142.2137,142.2734,8909.0
2024-10-08 14:50:00,142.88,143.13,142.88,143.1,6104.0,142.3233,142.5723,142.3233,142.5424,6104.0
2024-10-08 15:00:00,143.09,143.09,142.95,143.01,11023.0,142.5324,142.5324,142.393,142.4527,11023.0
2024-10-08 15:10:00,143.0,143.18,143.0,143.16,10331.0,142.4428,142.6221,142.4428,142.6022,10331.0
2024-10-08 15:20:00,143.15,143.21,143.14,143.14,9715.0,142.5922,142.652,142.5822,142.5822,9715.0
2024-10-08 15:30:00,143.08,143.34,143.07,143.34,11229.0,142.5225,142.7815,142.5125,142.7815,11229.0
2024-10-08 15:40:00,143.34,143.39,143.22,143.34,9615.0,142.7815,142.8313,142.6619,142.7815,9615.0
2024-10-08 15:50:00,143.34,143.51,143.25,143.36,74808.0,142.7815,142.9508,142.6918,142.8014,74808.0
2024-10-09 09:30:00,143.75,144.42,143.36,144.28,19373.0,143.1899,143.8573,142.8014,143.7178,19373.0
2024-10-09 09:40:00,144.33,144.56,143.94,144.0,10799.0,143.7676,143.9967,143.3791,143.4389,10799.0
2024-10-09 09:50:00,144.03,144.13,143.76,144.11,8475.0,143.4688,143.5684,143.1998,143.5485,8475.0
2024-10-09 10:00:00,144.07,144.18,143.78,143.86,13285.0,143.5086,143.6182,143.2197,143.2994,13285.0
2024-10-09 10:10:00,143.84,143.92,143.69,143.81,5362.0,143.2795,143.3592,143.1301,143.2496,5362.0
2024-10-09 10:20:00,143.81,144.01,143.78,143.84,6068.0,143.2496,143.4488,143.2197,143.2795,6068.0
2024-10-09 10:30:00,143.86,144.09,143.83,144.09,7751.0,143.2994,143.5285,143.2696,143.5285,7751.0
2024-10-09 10:40:00,144.06,144.13,144.01,144.09,5562.0,143.4987,143.5684,143.4488,143.5285,5562.0
2024-10-09 10:50:00,144.15,144.3,144.15,144.27,3565.0,143.5883,143.7377,143.5883,143.7078,3565.0
2024-10-09 11:00:00,144.3,144.52,144.3,144.47,9541.0,143.7377,143.9569,143.7377,143.9071,9541.0
2024-10-09 11:10:00,144.48,144.76,144.48,144.76,11441.0,143.917,144.1959,143.917,144.1959,11441.0
2024-10-09 11:20:00,144.73,144.85,144.66,144.69,12084.0,144.166,144.2856,144.0963,144.1262,12084.0
2024-10-09 11:30:00,144.66,144.68,144.5,144.56,9794.0,144.0963,144.1162,143.9369,143.9967,9794.0
2024-10-09 11:40:00,144.62,144.77,144.53,144.71,8483.0,144.0565,144.2059,143.9668,144.1461,8483.0
2024-10-09 11:50:00,144.67,144.77,144.67,144.74,5389.0,144.1063,144.2059,144.1063,144.176,5389.0
2024-10-09 12:00:00,144.72,144.79,144.67,144.73,6287.0,144.1561,144.2258,144.1063,144.166,6287.0
2024-10-09 12:10:00,144.75,144.78,144.63,144.64,3480.0,144.186,144.2158,144.0664,144.0764,3480.0
2024-10-09 12:20:00,144.56,144.69,144.49,144.67,3212.0,143.9967,144.1262,143.927,144.1063,3212.0
2024-10-09 12:30:00,144.65,144.69,144.58,144.63,2469.0,144.0864,144.1262,144.0166,144.0664,2469.0
2024-10-09 12:40:00,144.58,144.7,144.58,144.67,14692.0,144.0166,144.1362,144.0166,144.1063,14692.0
2024-10-09 12:50:00,144.65,144.66,144.52,144.52,3442.0,144.0864,144.0963,143.9569,143.9569,3442.0
2024-10-09 13:00:00,144.53,144.6,144.46,144.59,11580.0,143.9668,144.0366,143.8971,144.0266,11580.0
2024-10-09 13:10:00,144.57,144.63,144.53,144.53,3849.0,144.0067,144.0664,143.9668,143.9668,3849.0
2024-10-09 13:20:00,144.63,144.73,144.63,144.68,4388.0,144.0664,144.166,144.0664,144.1162,4388.0
2024-10-09 13:30:00,144.67,144.8,144.65,144.74,11703.0,144.1063,144.2358,144.0864,144.176,11703.0
2024-10-09 13:40:00,144.71,144.78,144.66,144.74,6548.0,144.1461,144.2158,144.0963,144.176,6548.0
2024-10-09 13:50:00,144.68,144.68,144.4,144.5,7098.0,144.1162,144.1162,143.8373,143.9369,7098.0
2024-10-09 14:00:00,144.46,144.46,144.4,144.43,2688.0,143.8971,143.8971,143.8373,143.8672,2688.0
2024-10-09 14:10:00,144.4,144.41,144.35,144.36,2651.0,143.8373,143.8473,143.7875,143.7975,2651.0
2024-10-09 14:20:00,144.32,144.35,144.22,144.27,12304.0,143.7576,143.7875,143.658,143.7078,12304.0
2024-10-09 14:30:00,144.24,144.27,144.0,144.09,12509.0,143.678,143.7078,143.4389,143.5285,12509.0
2024-10-09 14:40:00,144.04,144.07,143.97,144.0,9364.0,143.4787,143.5086,143.409,143.4389,9364.0
2024-10-09 14:50:00,143.98,143.98,143.8,143.88,14396.0,143.419,143.419,143.2397,143.3194,14396.0
2024-10-09 15:00:00,143.88,143.88,143.69,143.72,19760.0,143.3194,143.3194,143.1301,143.16,19760.0
2024-10-09 15:10:00,143.71,143.76,143.66,143.75,15214.0,143.15,143.1998,143.1002,143.1899,15214.0
2024-10-09 15:20:00,143.75,143.89,143.74,143.82,17604.0,143.1899,143.3293,143.1799,143.2596,17604.0
2024-10-09 15:30:00,143.81,144.08,143.78,143.99,19523.0,143.2496,143.5186,143.2197,143.4289,19523.0
2024-10-09 15:40:00,143.98,143.98,143.76,143.91,19009.0,143.419,143.419,143.1998,143.3492,19009.0
2024-10-09 15:50:00,143.92,144.01,143.68,143.75,95147.0,143.3592,143.4488,143.1201,143.1899,95147.0
2024-10-10 09:30:00,143.09,143.53,142.56,142.78,36775.0,142.5324,142.9707,142.0045,142.2236,36775.0
2024-10-10 09:40:00,142.78,143.02,142.12,142.29,48791.0,142.2236,142.4627,141.5662,141.7356,48791.0
2024-10-10 09:50:00,142.31,142.38,141.85,141.86,11651.0,141.7555,141.8252,141.2973,141.3072,11651.0
2024-10-10 10:00:00,141.75,142.0,141.53,141.66,18188.0,141.1977,141.4467,140.9785,141.108,18188.0
2024-10-10 10:10:00,141.59,141.83,141.48,141.54,18862.0,141.0383,141.2773,140.9287,140.9885,18862.0
2024-10-10 10:20:00,141.49,141.66,141.48,141.55,10440.0,140.9387,141.108,140.9287,140.9984,10440.0
2024-10-10 10:30:00,141.58,141.82,141.56,141.62,7643.0,141.0283,141.2674,141.0084,141.0682,7643.0
2024-10-10 10:40:00,141.64,141.86,141.6,141.8,12502.0,141.0881,141.3072,141.0482,141.2475,12502.0
2024-10-10 10:50:00,141.85,141.86,141.42,141.44,13411.0,141.2973,141.3072,140.8689,140.8889,13411.0
2024-10-10 11:00:00,141.47,141.94,141.44,141.94,12488.0,140.9187,141.3869,140.8889,141.3869,12488.0
2024-10-10 11:10:00,141.97,142.34,141.97,142.15,11164.0,141.4168,141.7854,141.4168,141.5961,11164.0
2024-10-10 11:20:00,142.12,142.14,141.88,142.05,5624.0,141.5662,141.5861,141.3271,141.4965,5624.0
2024-10-10 11:30:00,142.04,142.32,141.93,142.05,19575.0,141.4865,141.7654,141.377,141.4965,19575.0
2024-10-10 11:40:00,142.0,142.02,141.83,141.83,7394.0,141.4467,141.4666,141.2773,141.2773,7394.0
2024-10-10 11:50:00,141.83,142.0,141.74,142.0,8292.0,141.2773,141.4467,141.1877,141.4467,8292.0
2024-10-10 12:00:00,142.02,142.36,142.02,142.36,23184.0,141.4666,141.8053,141.4666,141.8053,23184.0
2024-10-10 12:10:00,142.33,142.33,142.23,142.29,17650.0,141.7754,141.7754,141.6758,141.7356,17650.0
2024-10-10 12:20:00,142.28,142.35,142.05,142.05,9567.0,141.7256,141.7953,141.4965,141.4965,9567.0
2024-10-10 12:30:00,142.06,142.07,141.82,141.84,18546.0,141.5064,141.5164,141.2674,141.2873,18546.0
2024-10-10 12:40:00,141.84,141.99,141.68,141.77,13879.0,141.2873,141.4367,141.1279,141.2176,13879.0
2024-10-10 12:50:00,141.81,142.06,141.81,141.91,6055.0,141.2574,141.5064,141.2574,141.357,6055.0
2024-10-10 13:00:00,141.91,141.96,141.71,141.74,5894.0,141.357,141.4068,141.1578,141.1877,5894.0
2024-10-10 13:10:00,141.74,141.91,141.73,141.91,6437.0,141.1877,141.357,141.1777,141.357,6437.0
2024-10-10 13:20:00,141.91,142.17,141.91,142.17,4269.0,141.357,141.616,141.357,141.616,4269.0
2024-10-10 13:30:00,142.18,142.23,142.07,142.07,7007.0,141.626,141.6758,141.5164,141.5164,7007.0
2024-10-10 13:40:00,142.07,142.19,142.05,142.09,7176.0,141.5164,141.6359,141.4965,141.5363,7176.0
2024-10-10 13:50:00,142.09,142.34,141.88,142.29,12807.0,141.5363,141.7854,141.3271,141.7356,12807.0
2024-10-10 14:00:00,142.27,142.27,141.93,141.99,6900.0,141.7156,141.7156,141.377,141.4367,6900.0
2024-10-10 14:10:00,142.02,142.06,141.95,141.96,9424.0,141.4666,141.5064,141.3969,141.4068,9424.0
2024-10-10 14:20:00,141.98,142.08,141.96,142.04,8532.0,141.4268,141.5264,141.4068,141.4865,8532.0
2024-10-10 14:30:00,142.06,142.14,142.0,142.14,7359.0,141.5064,141.5861,141.4467,141.5861,7359.0
2024-10-10 14:40:00,142.14,142.16,141.9,141.94,13039.0,141.5861,141.6061,141.3471,141.3869,13039.0
2024-10-10 14:50:00,141.93,141.99,141.86,141.98,9183.0,141.377,141.4367,141.3072,141.4268,9183.0
2024-10-10 15:00:00,141.98,141.99,141.78,141.83,9213.0,141.4268,141.4367,141.2275,141.2773,9213.0
2024-10-10 15:10:00,141.84,141.9,141.81,141.84,10536.0,141.2873,141.3471,141.2574,141.2873,10536.0
2024-10-10 15:20:00,141.88,142.03,141.86,141.92,17924.0,141.3271,141.4766,141.3072,141.367,17924.0
2024-10-10 15:30:00,141.92,142.13,141.91,142.09,25234.0,141.367,141.5762,141.357,141.5363,25234.0
2024-10-10 15:40:00,142.07,142.08,141.75,141.84,45951.0,141.5164,141.5264,141.1977,141.2873,45951.0
2024-10-10 15:50:00,141.82,142.11,141.77,141.99,117092.0,141.2674,141.5563,141.2176,141.4367,117092.0
2024-10-11 09:30:00,142.53,143.29,142.22,143.25,27354.0,141.9746,142.7317,141.6658,142.6918,27354.0
2024-10-11 09:40:00,143.31,143.64,143.22,143.5,30202.0,142.7516,143.0803,142.6619,142.9408,30202.0
2024-10-11 09:50:00,143.5,143.5,142.83,142.87,17809.0,142.9408,142.9408,142.2734,142.3133,17809.0
2024-10-11 10:00:00,142.74,143.47,142.73,143.47,9975.0,142.1838,142.911,142.1738,142.911,9975.0
2024-10-11 10:10:00,143.67,143.93,143.66,143.69,7245.0,143.1102,143.3692,143.1002,143.1301,7245.0
2024-10-11 10:20:00,143.67,143.95,143.58,143.91,7666.0,143.1102,143.3891,143.0205,143.3492,7666.0
2024-10-11 10:30:00,143.9,143.95,143.71,143.83,6790.0,143.3393,143.3891,143.15,143.2696,6790.0
2024-10-11 10:40:00,143.82,143.82,143.57,143.64,9151.0,143.2596,143.2596,143.0106,143.0803,9151.0
2024-10-11 10:50:00,143.65,143.65,143.48,143.52,5139.0,143.0903,143.0903,142.9209,142.9608,5139.0
2024-10-11 11:00:00,143.54,143.69,143.52,143.59,7630.0,142.9807,143.1301,142.9608,143.0305,7630.0
2024-10-11 11:10:00,143.59,143.61,143.32,143.32,5038.0,143.0305,143.0504,142.7615,142.7615,5038.0
2024-10-11 11:20:00,143.26,143.38,143.22,143.27,4842.0,142.7018,142.8213,142.6619,142.7117,4842.0
2024-10-11 11:30:00,143.31,143.41,143.25,143.36,6880.0,142.7516,142.8512,142.6918,142.8014,6880.0
2024-10-11 11:40:00,143.38,143.54,143.38,143.47,5122.0,142.8213,142.9807,142.8213,142.911,5122.0
2024-10-11 11:50:00,143.5,143.78,143.47,143.77,7106.0,142.9408,143.2197,142.911,143.2098,7106.0
2024-10-11 12:00:00,143.81,143.88,143.75,143.75,4517.0,143.2496,143.3194,143.1899,143.1899,4517.0
2024-10-11 12:10:00,143.75,143.82,143.56,143.57,5427.0,143.1899,143.2596,143.0006,143.0106,5427.0
2024-10-11 12:20:00,143.51,143.51,143.4,143.45,4703.0,142.9508,142.9508,142.8412,142.891,4703.0
2024-10-11 12:30:00,143.42,143.58,143.41,143.58,6636.0,142.8611,143.0205,142.8512,143.0205,6636.0
2024-10-11 12:40:00,143.58,143.65,143.5,143.54,7138.0,143.0205,143.0903,142.9408,142.9807,7138.0
2024-10-11 12:50:00,143.56,143.59,143.47,143.59,6471.0,143.0006,143.0305,142.911,143.0305,6471.0
2024-10-11 13:00:00,143.63,143.64,143.43,143.44,13065.0,143.0703,143.0803,142.8711,142.8811,13065.0
2024-10-11 13:10:00,143.44,143.44,143.29,143.36,7246.0,142.8811,142.8811,142.7317,142.8014,7246.0
2024-10-11 13:20:00,143.37,143.52,143.35,143.49,5378.0,142.8113,142.9608,142.7914,142.9309,5378.0
2024-10-11 13:30:00,143.52,143.57,143.42,143.44,7225.0,142.9608,143.0106,142.8611,142.8811,7225.0
2024-10-11 13:40:00,143.46,143.56,143.45,143.53,4641.0,142.901,143.0006,142.891,142.9707,4641.0
2024-10-11 13:50:00,143.52,143.54,143.46,143.46,6506.0,142.9608,142.9807,142.901,142.901,6506.0
2024-10-11 14:00:00,143.44,143.56,143.43,143.53,4257.0,142.8811,143.0006,142.8711,142.9707,4257.0
2024-10-11 14:10:00,143.53,143.59,143.52,143.59,4202.0,142.9707,143.0305,142.9608,143.0305,4202.0
2024-10-11 14:20:00,143.58,143.58,143.45,143.47,6736.0,143.0205,143.0205,142.891,142.911,6736.0
2024-10-11 14:30:00,143.48,143.59,143.44,143.47,10910.0,142.9209,143.0305,142.8811,142.911,10910.0
2024-10-11 14:40:00,143.5,143.63,143.49,143.62,7650.0,142.9408,143.0703,142.9309,143.0604,7650.0
2024-10-11 14:50:00,143.63,143.84,143.63,143.81,5585.0,143.0703,143.2795,143.0703,143.2496,5585.0
2024-10-11 15:00:00,143.83,143.92,143.71,143.85,7805.0,143.2696,143.3592,143.15,143.2895,7805.0
2024-10-11 15:10:00,143.81,143.88,143.8,143.83,2517.0,143.2496,143.3194,143.2397,143.2696,2517.0
2024-10-11 15:20:00,143.83,143.92,143.8,143.82,5547.0,143.2696,143.3592,143.2397,143.2596,5547.0
2024-10-11 15:30:00,143.81,143.88,143.63,143.63,9568.0,143.2496,143.3194,143.0703,143.0703,9568.0
2024-10-11 15:40:00,143.63,143.65,143.51,143.58,17689.0,143.0703,143.0903,142.9508,143.0205,17689.0
2024-10-11 15:50:00,143.56,143.59,143.08,143.28,183161.0,143.0006,143.0305,142.5225,142.7217,183161.0
2024-10-14 09:30:00,143.79,143.8,143.26,143.36,16128.0,143.2297,143.2397,142.7018,142.8014,16128.0
2024-10-14 09:40:00,143.5,143.56,143.36,143.56,3092.0,142.9408,143.0006,142.8014,143.0006,3092.0
2024-10-14 09:50:00,143.68,143.83,143.49,143.61,8007.0,143.1201,143.2696,142.9309,143.0504,8007.0
2024-10-14 10:00:00,143.61,143.82,143.57,143.58,14266.0,143.0504,143.2596,143.0106,143.0205,14266.0
2024-10-14 10:10:00,143.61,144.01,143.51,143.94,21385.0,143.0504,143.4488,142.9508,143.3791,21385.0
2024-10-14 10:20:00,144.03,144.09,143.75,143.75,11879.0,143.4688,143.5285,143.1899,143.1899,11879.0
2024-10-14 10:30:00,143.71,143.76,143.48,143.48,9172.0,143.15,143.1998,142.9209,142.9209,9172.0
2024-10-14 10:40:00,143.51,143.84,143.51,143.81,13116.0,142.9508,143.2795,142.9508,143.2496,13116.0
2024-10-14 10:50:00,143.79,144.02,143.43,143.44,27210.0,143.2297,143.4588,142.8711,142.8811,27210.0
2024-10-14 11:00:00,143.46,143.47,143.24,143.43,8377.0,142.901,142.911,142.6818,142.8711,8377.0
2024-10-14 11:10:00,143.4,143.59,143.37,143.59,5774.0,142.8412,143.0305,142.8113,143.0305,5774.0
2024-10-14 11:20:00,143.62,143.74,143.49,143.53,6452.0,143.0604,143.1799,142.9309,142.9707,6452.0
2024-10-14 11:30:00,143.52,143.67,143.49,143.6,7317.0,142.9608,143.1102,142.9309,143.0404,7317.0
2024-10-14 11:40:00,143.57,143.81,143.57,143.77,3234.0,143.0106,143.2496,143.0106,143.2098,3234.0
2024-10-14 11:50:00,143.78,143.84,143.72,143.8,3972.0,143.2197,143.2795,143.16,143.2397,3972.0
2024-10-14 12:00:00,143.88,143.98,143.88,143.92,2384.0,143.3194,143.419,143.3194,143.3592,2384.0
2024-10-14 12:10:00,143.94,144.01,143.88,144.01,3421.0,143.3791,143.4488,143.3194,143.4488,3421.0
2024-10-14 12:20:00,144.01,144.1,144.01,144.06,2280.0,143.4488,143.5385,143.4488,143.4987,2280.0
2024-10-14 12:30:00,144.1,144.18,144.07,144.07,4807.0,143.5385,143.6182,143.5086,143.5086,4807.0
2024-10-14 12:40:00,144.09,144.09,143.81,143.81,8597.0,143.5285,143.5285,143.2496,143.2496,8597.0
2024-10-14 12:50:00,143.82,144.04,143.82,144.03,8050.0,143.2596,143.4787,143.2596,143.4688,8050.0
2024-10-14 13:00:00,144.05,144.16,144.05,144.05,2696.0,143.4887,143.5983,143.4887,143.4887,2696.0
2024-10-14 13:10:00,144.05,144.05,143.95,143.99,2740.0,143.4887,143.4887,143.3891,143.4289,2740.0
2024-10-14 13:20:00,143.96,144.1,143.88,143.95,7419.0,143.399,143.5385,143.3194,143.3891,7419.0
2024-10-14 13:30:00,143.97,144.01,143.93,144.0,5682.0,143.409,143.4488,143.3692,143.4389,5682.0
2024-10-14 13:40:00,144.0,144.03,143.96,143.99,2599.0,143.4389,143.4688,143.399,143.4289,2599.0
2024-10-14 13:50:00,144.0,144.02,143.9,144.0,7019.0,143.4389,143.4588,143.3393,143.4389,7019.0
2024-10-14 14:00:00,143.94,144.07,143.91,144.07,2330.0,143.3791,143.5086,143.3492,143.5086,2330.0
2024-10-14 14:10:00,144.06,144.06,143.96,144.06,4628.0,143.4987,143.4987,143.399,143.4987,4628.0
2024-10-14 14:20:00,144.06,144.15,144.06,144.08,3101.0,143.4987,143.5883,143.4987,143.5186,3101.0
2024-10-14 14:30:00,144.06,144.08,144.01,144.07,3260.0,143.4987,143.5186,143.4488,143.5086,3260.0
2024-10-14 14:40:00,144.07,144.16,144.07,144.1,3290.0,143.5086,143.5983,143.5086,143.5385,3290.0
2024-10-14 14:50:00,144.13,144.32,144.12,144.32,9713.0,143.5684,143.7576,143.5584,143.7576,9713.0
2024-10-14 15:00:00,144.3,144.32,144.19,144.23,7288.0,143.7377,143.7576,143.6281,143.668,7288.0
2024-10-14 15:10:00,144.24,144.24,144.03,144.06,7507.0,143.678,143.678,143.4688,143.4987,7507.0
2024-10-14 15:20:00,144.07,144.13,144.04,144.09,11505.0,143.5086,143.5684,143.4787,143.5285,11505.0
2024-10-14 15:30:00,144.07,144.24,144.05,144.12,11822.0,143.5086,143.678,143.4887,143.5584,11822.0
2024-10-14 15:40:00,144.13,144.46,144.13,144.44,12363.0,143.5684,143.8971,143.5684,143.8772,12363.0
2024-10-14 15:50:00,144.42,144.44,144.09,144.14,67086.0,143.8573,143.8772,143.5285,143.5783,67086.0
2024-10-15 09:30:00,144.78,146.84,144.47,146.5,47257.0,144.2158,146.2678,143.9071,145.9291,47257.0
2024-10-15 09:40:00,146.42,146.67,146.18,146.42,23580.0,145.8495,146.0985,145.6104,145.8495,23580.0
2024-10-15 09:50:00,146.41,146.9,146.41,146.62,17155.0,145.8395,146.3276,145.8395,146.0487,17155.0
2024-10-15 10:00:00,146.66,147.01,146.63,146.98,13301.0,146.0885,146.4372,146.0586,146.4073,13301.0
2024-10-15 10:10:00,146.89,147.25,146.71,147.09,21794.0,146.3176,146.6762,146.1383,146.5168,21794.0
2024-10-15 10:20:00,147.1,147.36,147.02,147.18,23923.0,146.5268,146.7858,146.4471,146.6065,23923.0
2024-10-15 10:30:00,147.11,147.15,146.47,146.56,40414.0,146.5368,146.5766,145.8993,145.9889,40414.0
2024-10-15 10:40:00,146.54,146.77,146.27,146.34,16305.0,145.969,146.1981,145.7,145.7698,16305.0
2024-10-15 10:50:00,146.28,146.68,146.25,146.49,13985.0,145.71,146.1084,145.6801,145.9192,13985.0
2024-10-15 11:00:00,146.47,146.89,146.44,146.89,24397.0,145.8993,146.3176,145.8694,146.3176,24397.0
2024-10-15 11:10:00,146.84,146.98,146.77,146.94,13264.0,146.2678,146.4073,146.1981,146.3674,13264.0
2024-10-15 11:20:00,146.94,146.94,146.57,146.75,16892.0,146.3674,146.3674,145.9989,146.1782,16892.0
2024-10-15 11:30:00,146.77,146.79,146.55,146.63,11077.0,146.1981,146.218,145.979,146.0586,11077.0
2024-10-15 11:40:00,146.62,146.85,146.24,146.24,15168.0,146.0487,146.2778,145.6702,145.6702,15168.0
2024-10-15 11:50:00,146.37,146.5,146.2,146.22,7404.0,145.7997,145.9291,145.6303,145.6502,7404.0
2024-10-15 12:00:00,146.21,146.3,145.94,146.3,11288.0,145.6403,145.7299,145.3713,145.7299,11288.0
2024-10-15 12:10:00,146.32,146.74,146.27,146.69,12538.0,145.7498,146.1682,145.7,146.1184,12538.0
2024-10-15 12:20:00,146.68,146.71,146.35,146.35,9439.0,146.1084,146.1383,145.7797,145.7797,9439.0
2024-10-15 12:30:00,146.37,146.54,146.24,146.47,27719.0,145.7997,145.969,145.6702,145.8993,27719.0
2024-10-15 12:40:00,146.46,146.46,146.25,146.33,7633.0,145.8893,145.8893,145.6801,145.7598,7633.0
2024-10-15 12:50:00,146.34,146.36,146.18,146.22,4536.0,145.7698,145.7897,145.6104,145.6502,4536.0
2024-10-15 13:00:00,146.2,146.22,146.08,146.12,7420.0,145.6303,145.6502,145.5108,145.5506,7420.0
2024-10-15 13:10:00,146.09,146.41,146.09,146.32,15788.0,145.5207,145.8395,145.5207,145.7498,15788.0
2024-10-15 13:20:00,146.34,146.49,146.32,146.46,9707.0,145.7698,145.9192,145.7498,145.8893,9707.0
2024-10-15 13:30:00,146.46,146.59,146.4,146.59,13212.0,145.8893,146.0188,145.8295,146.0188,13212.0
2024-10-15 13:40:00,146.59,146.67,146.44,146.47,7490.0,146.0188,146.0985,145.8694,145.8993,7490.0
2024-10-15 13:50:00,146.46,146.46,146.03,146.16,8745.0,145.8893,145.8893,145.461,145.5905,8745.0
2024-10-15 14:00:00,146.17,146.32,146.07,146.29,19942.0,145.6004,145.7498,145.5008,145.72,19942.0
2024-10-15 14:10:00,146.3,146.32,146.15,146.19,6417.0,145.7299,145.7498,145.5805,145.6204,6417.0
2024-10-15 14:20:00,146.16,146.25,146.07,146.07,12906.0,145.5905,145.6801,145.5008,145.5008,12906.0
2024-10-15 14:30:00,146.12,146.19,146.03,146.05,7279.0,145.5506,145.6204,145.461,145.4809,7279.0
2024-10-15 14:40:00,146.04,146.05,145.91,146.04,12888.0,145.4709,145.4809,145.3414,145.4709,12888.0
2024-10-15 14:50:00,146.04,146.16,145.98,146.03,18259.0,145.4709,145.5905,145.4112,145.461,18259.0
2024-10-15 15:00:00,146.05,146.05,145.6,145.67,8308.0,145.4809,145.4809,145.0327,145.1024,8308.0
2024-10-15 15:10:00,145.73,145.79,145.66,145.78,11839.0,145.1621,145.2219,145.0924,145.212,11839.0
2024-10-15 15:20:00,145.77,145.99,145.77,145.89,18506.0,145.202,145.4211,145.202,145.3215,18506.0
2024-10-15 15:30:00,145.89,146.0,145.77,145.93,15213.0,145.3215,145.4311,145.202,145.3614,15213.0
2024-10-15 15:40:00,145.95,146.2,145.95,146.2,21791.0,145.3813,145.6303,145.3813,145.6303,21791.0
2024-10-15 15:50:00,146.21,146.5,146.12,146.46,94049.0,145.6403,145.9291,145.5506,145.8893,94049.0
2024-10-16 09:30:00,146.22,146.61,145.85,145.99,62710.0,145.6502,146.0387,145.2817,145.4211,62710.0
2024-10-16 09:40:00,145.99,146.6,145.96,146.31,10361.0,145.4211,146.0288,145.3913,145.7399,10361.0
2024-10-16 09:50:00,146.28,146.29,145.89,146.13,11444.0,145.71,145.72,145.3215,145.5606,11444.0
2024-10-16 10:00:00,146.11,146.13,145.79,145.84,34369.0,145.5407,145.5606,145.2219,145.2717,34369.0
2024-10-16 10:10:00,145.79,145.79,145.44,145.53,7182.0,145.2219,145.2219,144.8733,144.9629,7182.0
2024-10-16 10:20:00,145.53,145.77,145.43,145.7,14897.0,144.9629,145.202,144.8633,145.1323,14897.0
2024-10-16 10:30:00,145.68,145.68,145.27,145.28,7881.0,145.1123,145.1123,144.7039,144.7139,7881.0
2024-10-16 10:40:00,145.28,145.4,145.09,145.4,8771.0,144.7139,144.8334,144.5246,144.8334,8771.0
2024-10-16 10:50:00,145.42,145.42,145.21,145.25,14356.0,144.8534,144.8534,144.6442,144.684,14356.0
2024-10-16 11:00:00,145.25,145.66,145.25,145.66,12481.0,144.684,145.0924,144.684,145.0924,12481.0
2024-10-16 11:10:00,145.67,145.76,145.47,145.47,22518.0,145.1024,145.192,144.9032,144.9032,22518.0
2024-10-16 11:20:00,145.42,145.46,145.16,145.18,7275.0,144.8534,144.8932,144.5944,144.6143,7275.0
2024-10-16 11:30:00,145.19,145.23,145.06,145.12,6216.0,144.6243,144.6641,144.4948,144.5545,6216.0
2024-10-16 11:40:00,145.13,145.19,144.96,144.97,6341.0,144.5645,144.6243,144.3951,144.4051,6341.0
2024-10-16 11:50:00,144.94,145.0,144.9,144.96,5262.0,144.3752,144.435,144.3354,144.3951,5262.0
2024-10-16 12:00:00,144.96,145.03,144.96,144.97,4429.0,144.3951,144.4649,144.3951,144.4051,4429.0
2024-10-16 12:10:00,144.97,145.07,144.75,145.03,23020.0,144.4051,144.5047,144.186,144.4649,23020.0
2024-10-16 12:20:00,145.03,145.21,145.03,145.03,5041.0,144.4649,144.6442,144.4649,144.4649,5041.0
2024-10-16 12:30:00,145.02,145.11,144.97,145.02,5159.0,144.4549,144.5446,144.4051,144.4549,5159.0
2024-10-16 12:40:00,145.02,145.05,144.95,144.97,5683.0,144.4549,144.4848,144.3852,144.4051,5683.0
2024-10-16 12:50:00,145.0,145.09,144.97,145.09,7582.0,144.435,144.5246,144.4051,144.5246,7582.0
2024-10-16 13:00:00,145.12,145.15,145.01,145.01,4378.0,144.5545,144.5844,144.445,144.445,4378.0
2024-10-16 13:10:00,145.02,145.03,144.89,144.89,8530.0,144.4549,144.4649,144.3254,144.3254,8530.0
2024-10-16 13:20:00,144.88,144.97,144.88,144.9,4699.0,144.3155,144.4051,144.3155,144.3354,4699.0
2024-10-16 13:30:00,144.89,144.89,144.81,144.85,9797.0,144.3254,144.3254,144.2457,144.2856,9797.0
2024-10-16 13:40:00,144.85,144.98,144.8,144.98,18318.0,144.2856,144.4151,144.2358,144.4151,18318.0
2024-10-16 13:50:00,144.96,145.04,144.93,144.98,5200.0,144.3951,144.4748,144.3653,144.4151,5200.0
2024-10-16 14:00:00,144.94,145.03,144.9,144.9,8411.0,144.3752,144.4649,144.3354,144.3354,8411.0
2024-10-16 14:10:00,144.91,144.95,144.89,144.95,3629.0,144.3453,144.3852,144.3254,144.3852,3629.0
2024-10-16 14:20:00,144.96,145.32,144.95,145.18,9414.0,144.3951,144.7537,144.3852,144.6143,9414.0
2024-10-16 14:30:00,145.16,145.24,145.1,145.1,5034.0,144.5944,144.6741,144.5346,144.5346,5034.0
2024-10-16 14:40:00,145.09,145.14,145.08,145.14,5309.0,144.5246,144.5744,144.5147,144.5744,5309.0
2024-10-16 14:50:00,145.12,145.16,145.09,145.14,5420.0,144.5545,144.5944,144.5246,144.5744,5420.0
2024-10-16 15:00:00,145.15,145.36,145.14,145.17,23277.0,144.5844,144.7936,144.5744,144.6043,23277.0
2024-10-16 15:10:00,145.17,145.2,145.04,145.14,6232.0,144.6043,144.6342,144.4748,144.5744,6232.0
2024-10-16 15:20:00,145.14,145.15,145.02,145.07,9907.0,144.5744,144.5844,144.4549,144.5047,9907.0
2024-10-16 15:30:00,145.05,145.21,144.95,145.09,13165.0,144.4848,144.6442,144.3852,144.5246,13165.0
2024-10-16 15:40:00,145.1,145.29,145.08,145.27,39909.0,144.5346,144.7239,144.5147,144.7039,39909.0
2024-10-16 15:50:00,145.25,145.4,145.02,145.04,89058.0,144.684,144.8334,144.4549,144.4748,89058.0
2024-10-17 09:30:00,145.45,146.33,145.32,145.64,65475.0,144.8832,145.7598,144.7537,145.0725,65475.0
2024-10-17 09:40:00,145.66,145.84,145.41,145.41,30648.0,145.0924,145.2717,144.8434,144.8434,30648.0
2024-10-17 09:50:00,145.41,145.84,145.4,145.47,14347.0,144.8434,145.2717,144.8334,144.9032,14347.0
2024-10-17 10:00:00,145.53,145.54,144.97,144.97,9291.0,144.9629,144.9729,144.4051,144.4051,9291.0
2024-10-17 10:10:00,145.03,145.29,144.93,145.06,9271.0,144.4649,144.7239,144.3653,144.4948,9271.0
2024-10-17 10:20:00,145.07,145.28,144.95,145.09,9415.0,144.5047,144.7139,144.3852,144.5246,9415.0
2024-10-17 10:30:00,145.08,145.22,144.83,144.9,6376.0,144.5147,144.6541,144.2657,144.3354,6376.0
2024-10-17 10:40:00,144.95,145.08,144.77,144.8,6434.0,144.3852,144.5147,144.2059,144.2358,6434.0
2024-10-17 10:50:00,144.78,144.89,144.67,144.72,5836.0,144.2158,144.3254,144.1063,144.1561,5836.0
2024-10-17 11:00:00,144.72,144.75,144.49,144.75,5659.0,144.1561,144.186,143.927,144.186,5659.0
2024-10-17 11:10:00,144.74,144.81,144.67,144.68,4979.0,144.176,144.2457,144.1063,144.1162,4979.0
2024-10-17 11:20:00,144.68,144.79,144.62,144.77,4187.0,144.1162,144.2258,144.0565,144.2059,4187.0
2024-10-17 11:30:00,144.79,144.88,144.73,144.78,6560.0,144.2258,144.3155,144.166,144.2158,6560.0
2024-10-17 11:40:00,144.75,144.79,144.62,144.64,5702.0,144.186,144.2258,144.0565,144.0764,5702.0
2024-10-17 11:50:00,144.65,144.67,144.47,144.55,12379.0,144.0864,144.1063,143.9071,143.9867,12379.0
2024-10-17 12:00:00,144.55,144.59,144.37,144.37,16848.0,143.9867,144.0266,143.8074,143.8074,16848.0
2024-10-17 12:10:00,144.34,144.38,144.22,144.22,5527.0,143.7776,143.8174,143.658,143.658,5527.0
2024-10-17 12:20:00,144.23,144.24,144.13,144.24,13025.0,143.668,143.678,143.5684,143.678,13025.0
2024-10-17 12:30:00,144.26,144.26,144.05,144.22,3157.0,143.6979,143.6979,143.4887,143.658,3157.0
2024-10-17 12:40:00,144.22,144.29,144.18,144.18,3918.0,143.658,143.7278,143.6182,143.6182,3918.0
2024-10-17 12:50:00,144.19,144.23,144.14,144.17,3608.0,143.6281,143.668,143.5783,143.6082,3608.0
2024-10-17 13:00:00,144.22,144.25,144.21,144.22,3783.0,143.658,143.6879,143.6481,143.658,3783.0
2024-10-17 13:10:00,144.25,144.25,144.14,144.14,4800.0,143.6879,143.6879,143.5783,143.5783,4800.0
2024-10-17 13:20:00,144.14,144.21,144.13,144.21,2485.0,143.5783,143.6481,143.5684,143.6481,2485.0
2024-10-17 13:30:00,144.19,144.32,144.16,144.27,9519.0,143.6281,143.7576,143.5983,143.7078,9519.0
2024-10-17 13:40:00,144.26,144.47,144.23,144.47,4275.0,143.6979,143.9071,143.668,143.9071,4275.0
2024-10-17 13:50:00,144.48,144.48,144.37,144.37,3841.0,143.917,143.917,143.8074,143.8074,3841.0
2024-10-17 14:00:00,144.35,144.4,143.94,143.96,5350.0,143.7875,143.8373,143.3791,143.399,5350.0
2024-10-17 14:10:00,143.94,144.09,143.92,143.96,3610.0,143.3791,143.5285,143.3592,143.399,3610.0
2024-10-17 14:20:00,143.95,144.05,143.93,143.93,7101.0,143.3891,143.4887,143.3692,143.3692,7101.0
2024-10-17 14:30:00,143.89,143.97,143.88,143.97,6358.0,143.3293,143.409,143.3194,143.409,6358.0
2024-10-17 14:40:00,143.95,144.05,143.92,143.96,7000.0,143.3891,143.4887,143.3592,143.399,7000.0
2024-10-17 14:50:00,143.94,144.06,143.92,144.04,5225.0,143.3791,143.4987,143.3592,143.4787,5225.0
2024-10-17 15:00:00,144.09,144.09,143.9,144.02,8748.0,143.5285,143.5285,143.3393,143.4588,8748.0
2024-10-17 15:10:00,144.03,144.07,143.99,144.0,4898.0,143.4688,143.5086,143.4289,143.4389,4898.0
2024-10-17 15:20:00,144.01,144.01,143.81,143.84,7147.0,143.4488,143.4488,143.2496,143.2795,7147.0
2024-10-17 15:30:00,143.84,143.89,143.78,143.78,17586.0,143.2795,143.3293,143.2197,143.2197,17586.0
2024-10-17 15:40:00,143.82,144.08,143.79,144.06,15128.0,143.2596,143.5186,143.2297,143.4987,15128.0
2024-10-17 15:50:00,144.04,144.27,143.97,144.18,73159.0,143.4787,143.7078,143.409,143.6182,73159.0
2024-10-18 09:30:00,143.62,144.04,143.21,143.35,146504.0,143.0604,143.4787,142.652,142.7914,146504.0
2024-10-18 09:40:00,143.47,143.82,143.38,143.5,14806.0,142.911,143.2596,142.8213,142.9408,14806.0
2024-10-18 09:50:00,143.58,143.78,143.5,143.63,21557.0,143.0205,143.2197,142.9408,143.0703,21557.0
2024-10-18 10:00:00,143.64,143.99,143.55,143.99,12502.0,143.0803,143.4289,142.9906,143.4289,12502.0
2024-10-18 10:10:00,144.0,144.06,143.83,143.83,20402.0,143.4389,143.4987,143.2696,143.2696,20402.0
2024-10-18 10:20:00,143.83,144.25,143.83,144.14,11172.0,143.2696,143.6879,143.2696,143.5783,11172.0
2024-10-18 10:30:00,144.18,144.28,143.96,144.02,9966.0,143.6182,143.7178,143.399,143.4588,9966.0
2024-10-18 10:40:00,144.02,144.43,144.02,144.33,9732.0,143.4588,143.8672,143.4588,143.7676,9732.0
2024-10-18 10:50:00,144.38,144.48,144.19,144.31,8741.0,143.8174,143.917,143.6281,143.7477,8741.0
2024-10-18 11:00:00,144.31,144.62,144.31,144.58,6401.0,143.7477,144.0565,143.7477,144.0166,6401.0
2024-10-18 11:10:00,144.58,144.69,144.57,144.64,5532.0,144.0166,144.1262,144.0067,144.0764,5532.0
2024-10-18 11:20:00,144.66,144.71,144.49,144.59,11409.0,144.0963,144.1461,143.927,144.0266,11409.0
2024-10-18 11:30:00,144.6,144.6,144.31,144.32,7143.0,144.0366,144.0366,143.7477,143.7576,7143.0
2024-10-18 11:40:00,144.34,144.37,144.17,144.17,7985.0,143.7776,143.8074,143.6082,143.6082,7985.0
2024-10-18 11:50:00,144.17,144.17,144.0,144.01,5683.0,143.6082,143.6082,143.4389,143.4488,5683.0
2024-10-18 12:00:00,144.05,144.14,144.0,144.07,6154.0,143.4887,143.5783,143.4389,143.5086,6154.0
2024-10-18 12:10:00,144.07,144.3,144.07,144.3,7179.0,143.5086,143.7377,143.5086,143.7377,7179.0
2024-10-18 12:20:00,144.31,144.35,144.28,144.3,6347.0,143.7477,143.7875,143.7178,143.7377,6347.0
2024-10-18 12:30:00,144.31,144.4,144.28,144.39,6961.0,143.7477,143.8373,143.7178,143.8274,6961.0
2024-10-18 12:40:00,144.38,144.51,144.37,144.44,6282.0,143.8174,143.9469,143.8074,143.8772,6282.0
2024-10-18 12:50:00,144.44,144.57,144.39,144.39,11348.0,143.8772,144.0067,143.8274,143.8274,11348.0
2024-10-18 13:00:00,144.36,144.41,144.27,144.4,6720.0,143.7975,143.8473,143.7078,143.8373,6720.0
2024-10-18 13:10:00,144.44,144.45,144.35,144.38,6121.0,143.8772,143.8871,143.7875,143.8174,6121.0
2024-10-18 13:20:00,144.35,144.4,144.27,144.29,5406.0,143.7875,143.8373,143.7078,143.7278,5406.0
2024-10-18 13:30:00,144.27,144.3,144.13,144.3,7817.0,143.7078,143.7377,143.5684,143.7377,7817.0
2024-10-18 13:40:00,144.3,144.4,144.29,144.29,6167.0,143.7377,143.8373,143.7278,143.7278,6167.0
2024-10-18 13:50:00,144.3,144.3,144.17,144.27,9000.0,143.7377,143.7377,143.6082,143.7078,9000.0
2024-10-18 14:00:00,144.26,144.35,144.13,144.29,4657.0,143.6979,143.7875,143.5684,143.7278,4657.0
2024-10-18 14:10:00,144.29,144.48,144.29,144.41,7746.0,143.7278,143.917,143.7278,143.8473,7746.0
2024-10-18 14:20:00,144.44,144.5,144.41,144.43,13662.0,143.8772,143.9369,143.8473,143.8672,13662.0
2024-10-18 14:30:00,144.43,144.48,144.37,144.42,9378.0,143.8672,143.917,143.8074,143.8573,9378.0
2024-10-18 14:40:00,144.4,144.49,144.32,144.32,6649.0,143.8373,143.927,143.7576,143.7576,6649.0
2024-10-18 14:50:00,144.34,144.36,144.28,144.32,6355.0,143.7776,143.7975,143.7178,143.7576,6355.0
2024-10-18 15:00:00,144.29,144.29,144.02,144.02,9693.0,143.7278,143.7278,143.4588,143.4588,9693.0
2024-10-18 15:10:00,144.03,144.11,144.0,144.04,8297.0,143.4688,143.5485,143.4389,143.4787,8297.0
2024-10-18 15:20:00,144.05,144.13,144.03,144.1,19085.0,143.4887,143.5684,143.4688,143.5385,19085.0
2024-10-18 15:30:00,144.1,144.33,144.07,144.33,16587.0,143.5385,143.7676,143.5086,143.7676,16587.0
2024-10-18 15:40:00,144.31,144.47,144.17,144.28,24475.0,143.7477,143.9071,143.6082,143.7178,24475.0
2024-10-18 15:50:00,144.31,144.37,144.1,144.33,64230.0,143.7477,143.8074,143.5385,143.7676,64230.0
2024-10-21 09:30:00,144.12,144.42,142.63,144.31,154153.0,143.5584,143.8573,142.0742,143.7477,154153.0
2024-10-21 09:40:00,144.37,144.71,144.1,144.1,11842.0,143.8074,144.1461,143.5385,143.5385,11842.0
2024-10-21 09:50:00,144.08,144.48,144.08,144.27,8457.0,143.5186,143.917,143.5186,143.7078,8457.0
2024-10-21 10:00:00,144.26,144.83,144.2,144.83,16376.0,143.6979,144.2657,143.6381,144.2657,16376.0
2024-10-21 10:10:00,144.84,145.21,144.77,145.21,8034.0,144.2756,144.6442,144.2059,144.6442,8034.0
2024-10-21 10:20:00,145.23,145.29,145.05,145.14,11169.0,144.6641,144.7239,144.4848,144.5744,11169.0
2024-10-21 10:30:00,145.09,145.12,144.91,145.02,10261.0,144.5246,144.5545,144.3453,144.4549,10261.0
2024-10-21 10:40:00,144.99,145.0,144.59,144.81,10690.0,144.425,144.435,144.0266,144.2457,10690.0
2024-10-21 10:50:00,144.84,144.93,144.72,144.72,5429.0,144.2756,144.3653,144.1561,144.1561,5429.0
2024-10-21 11:00:00,144.77,144.77,144.21,144.21,13896.0,144.2059,144.2059,143.6481,143.6481,13896.0
2024-10-21 11:10:00,144.22,144.56,144.22,144.49,6356.0,143.658,143.9967,143.658,143.927,6356.0
2024-10-21 11:20:00,144.57,144.58,144.37,144.55,12856.0,144.0067,144.0166,143.8074,143.9867,12856.0
2024-10-21 11:30:00,144.5,144.65,144.45,144.64,11993.0,143.9369,144.0864,143.8871,144.0764,11993.0
2024-10-21 11:40:00,144.66,144.8,144.51,144.76,9598.0,144.0963,144.2358,143.9469,144.1959,9598.0
2024-10-21 11:50:00,144.77,145.0,144.74,144.93,8502.0,144.2059,144.435,144.176,144.3653,8502.0
2024-10-21 12:00:00,144.97,144.99,144.85,144.94,6245.0,144.4051,144.425,144.2856,144.3752,6245.0
2024-10-21 12:10:00,144.93,144.96,144.84,144.86,16397.0,144.3653,144.3951,144.2756,144.2955,16397.0
2024-10-21 12:20:00,144.87,145.01,144.87,145.0,7445.0,144.3055,144.445,144.3055,144.435,7445.0
2024-10-21 12:30:00,145.0,145.06,144.97,145.0,7418.0,144.435,144.4948,144.4051,144.435,7418.0
2024-10-21 12:40:00,145.09,145.15,144.98,144.99,9156.0,144.5246,144.5844,144.4151,144.425,9156.0
2024-10-21 12:50:00,144.98,145.36,144.98,145.28,4957.0,144.4151,144.7936,144.4151,144.7139,4957.0
2024-10-21 13:00:00,145.31,145.44,145.3,145.44,2043.0,144.7438,144.8733,144.7338,144.8733,2043.0
2024-10-21 13:10:00,145.47,145.72,145.45,145.53,5698.0,144.9032,145.1522,144.8832,144.9629,5698.0
2024-10-21 13:20:00,145.5,145.66,145.42,145.53,26501.0,144.933,145.0924,144.8534,144.9629,26501.0
2024-10-21 13:30:00,145.51,145.55,145.44,145.51,9058.0,144.943,144.9828,144.8733,144.943,9058.0
2024-10-21 13:40:00,145.5,145.55,145.48,145.5,4863.0,144.933,144.9828,144.9131,144.933,4863.0
2024-10-21 13:50:00,145.51,145.56,145.46,145.52,8786.0,144.943,144.9928,144.8932,144.953,8786.0
2024-10-21 14:00:00,145.5,145.51,145.43,145.44,15143.0,144.933,144.943,144.8633,144.8733,15143.0
2024-10-21 14:10:00,145.44,145.52,145.23,145.24,9903.0,144.8733,144.953,144.6641,144.6741,9903.0
2024-10-21 14:20:00,145.24,145.34,145.21,145.26,9698.0,144.6741,144.7737,144.6442,144.694,9698.0
2024-10-21 14:30:00,145.31,145.34,145.22,145.3,10473.0,144.7438,144.7737,144.6541,144.7338,10473.0
2024-10-21 14:40:00,145.35,145.42,145.27,145.4,9422.0,144.7836,144.8534,144.7039,144.8334,9422.0
2024-10-21 14:50:00,145.4,145.53,145.36,145.51,10373.0,144.8334,144.9629,144.7936,144.943,10373.0
2024-10-21 15:00:00,145.52,145.59,145.45,145.57,8640.0,144.953,145.0227,144.8832,145.0028,8640.0
2024-10-21 15:10:00,145.58,145.76,145.55,145.75,9383.0,145.0127,145.192,144.9828,145.1821,9383.0
2024-10-21 15:20:00,145.75,145.78,145.65,145.7,15005.0,145.1821,145.212,145.0825,145.1323,15005.0
2024-10-21 15:30:00,145.68,145.8,145.52,145.77,15310.0,145.1123,145.2319,144.953,145.202,15310.0
2024-10-21 15:40:00,145.78,145.82,145.6,145.77,39534.0,145.212,145.2518,145.0327,145.202,39534.0
2024-10-21 15:50:00,145.75,145.77,145.44,145.72,82623.0,145.1821,145.202,144.8733,145.1522,82623.0
2024-10-22 09:30:00,145.15,145.74,144.56,145.73,34831.0,144.5844,145.1721,143.9967,145.1621,34831.0
2024-10-22 09:40:00,145.65,145.66,145.27,145.55,16300.0,145.0825,145.0924,144.7039,144.9828,16300.0
2024-10-22 09:50:00,145.55,145.62,144.96,145.49,30993.0,144.9828,145.0526,144.3951,144.9231,30993.0
2024-10-22 10:00:00,145.57,145.61,145.18,145.49,11022.0,145.0028,145.0426,144.6143,144.9231,11022.0
2024-10-22 10:10:00,145.49,146.14,145.47,146.14,26253.0,144.9231,145.5705,144.9032,145.5705,26253.0
2024-10-22 10:20:00,146.05,146.47,146.05,146.32,19975.0,145.4809,145.8993,145.4809,145.7498,19975.0
2024-10-22 10:30:00,146.35,146.44,146.18,146.32,13581.0,145.7797,145.8694,145.6104,145.7498,13581.0
2024-10-22 10:40:00,146.36,146.38,146.01,146.09,10334.0,145.7897,145.8096,145.4411,145.5207,10334.0
2024-10-22 10:50:00,146.12,146.26,146.0,146.0,19100.0,145.5506,145.6901,145.4311,145.4311,19100.0
2024-10-22 11:00:00,146.06,146.26,146.05,146.06,10719.0,145.4909,145.6901,145.4809,145.4909,10719.0
2024-10-22 11:10:00,146.13,146.13,145.56,145.7,24186.0,145.5606,145.5606,144.9928,145.1323,24186.0
2024-10-22 11:20:00,145.7,146.02,145.7,145.9,9514.0,145.1323,145.451,145.1323,145.3315,9514.0
2024-10-22 11:30:00,145.92,146.01,145.74,145.86,10941.0,145.3514,145.4411,145.1721,145.2916,10941.0
2024-10-22 11:40:00,145.87,145.87,145.54,145.54,6319.0,145.3016,145.3016,144.9729,144.9729,6319.0
2024-10-22 11:50:00,145.57,145.7,145.51,145.7,6466.0,145.0028,145.1323,144.943,145.1323,6466.0
2024-10-22 12:00:00,145.68,145.68,145.5,145.52,4376.0,145.1123,145.1123,144.933,144.953,4376.0
2024-10-22 12:10:00,145.53,145.78,145.53,145.65,11104.0,144.9629,145.212,144.9629,145.0825,11104.0
2024-10-22 12:20:00,145.6,145.64,145.28,145.3,7780.0,145.0327,145.0725,144.7139,144.7338,7780.0
2024-10-22 12:30:00,145.27,145.49,145.27,145.38,4900.0,144.7039,144.9231,144.7039,144.8135,4900.0
2024-10-22 12:40:00,145.4,145.66,145.36,145.66,5340.0,144.8334,145.0924,144.7936,145.0924,5340.0
2024-10-22 12:50:00,145.66,145.9,145.66,145.8,3740.0,145.0924,145.3315,145.0924,145.2319,3740.0
2024-10-22 13:00:00,145.78,145.84,145.65,145.68,4387.0,145.212,145.2717,145.0825,145.1123,4387.0
2024-10-22 13:10:00,145.69,145.74,145.54,145.57,6610.0,145.1223,145.1721,144.9729,145.0028,6610.0
2024-10-22 13:20:00,145.58,145.61,145.49,145.53,4528.0,145.0127,145.0426,144.9231,144.9629,4528.0
2024-10-22 13:30:00,145.53,145.66,145.49,145.62,7155.0,144.9629,145.0924,144.9231,145.0526,7155.0
2024-10-22 13:40:00,145.63,145.81,145.63,145.76,5142.0,145.0625,145.2418,145.0625,145.192,5142.0
2024-10-22 13:50:00,145.82,145.96,145.82,145.96,8658.0,145.2518,145.3913,145.2518,145.3913,8658.0
2024-10-22 14:00:00,145.94,146.1,145.94,145.97,6555.0,145.3713,145.5307,145.3713,145.4012,6555.0
2024-10-22 14:10:00,146.0,146.03,145.73,145.85,3397.0,145.4311,145.461,145.1621,145.2817,3397.0
2024-10-22 14:20:00,145.8,145.91,145.72,145.91,3925.0,145.2319,145.3414,145.1522,145.3414,3925.0
2024-10-22 14:30:00,145.92,145.97,145.91,145.94,9320.0,145.3514,145.4012,145.3414,145.3713,9320.0
2024-10-22 14:40:00,145.94,145.96,145.78,145.78,4845.0,145.3713,145.3913,145.212,145.212,4845.0
2024-10-22 14:50:00,145.8,145.91,145.63,145.65,9215.0,145.2319,145.3414,145.0625,145.0825,9215.0
2024-10-22 15:00:00,145.63,145.87,145.59,145.81,10179.0,145.0625,145.3016,145.0227,145.2418,10179.0
2024-10-22 15:10:00,145.84,145.9,145.74,145.75,6955.0,145.2717,145.3315,145.1721,145.1821,6955.0
2024-10-22 15:20:00,145.78,145.78,145.64,145.69,10798.0,145.212,145.212,145.0725,145.1223,10798.0
2024-10-22 15:30:00,145.7,146.02,145.69,146.01,32765.0,145.1323,145.451,145.1223,145.4411,32765.0
2024-10-22 15:40:00,145.97,146.07,145.91,146.05,17685.0,145.4012,145.5008,145.3414,145.4809,17685.0
2024-10-22 15:50:00,146.03,146.25,145.7,145.71,138963.0,145.461,145.6801,145.1323,145.1422,138963.0
2024-10-23 09:30:00,145.74,146.14,144.86,144.86,28324.0,145.1721,145.5705,144.2955,144.2955,28324.0
2024-10-23 09:40:00,144.9,144.98,144.39,144.79,29983.0,144.3354,144.4151,143.8274,144.2258,29983.0
2024-10-23 09:50:00,144.94,145.18,144.79,145.18,11318.0,144.3752,144.6143,144.2258,144.6143,11318.0
2024-10-23 10:00:00,145.32,145.32,144.92,145.26,13300.0,144.7537,144.7537,144.3553,144.694,13300.0
2024-10-23 10:10:00,145.3,145.54,145.23,145.32,8586.0,144.7338,144.9729,144.6641,144.7537,8586.0
2024-10-23 10:20:00,145.25,145.34,144.9,145.34,11545.0,144.684,144.7737,144.3354,144.7737,11545.0
2024-10-23 10:30:00,145.34,145.54,145.18,145.44,12274.0,144.7737,144.9729,144.6143,144.8733,12274.0
2024-10-23 10:40:00,145.44,145.44,145.1,145.41,12896.0,144.8733,144.8733,144.5346,144.8434,12896.0
2024-10-23 10:50:00,145.43,145.67,145.35,145.45,14819.0,144.8633,145.1024,144.7836,144.8832,14819.0
2024-10-23 11:00:00,145.44,145.56,145.26,145.32,12484.0,144.8733,144.9928,144.694,144.7537,12484.0
2024-10-23 11:10:00,145.36,145.56,145.18,145.39,12126.0,144.7936,144.9928,144.6143,144.8235,12126.0
2024-10-23 11:20:00,145.39,145.64,145.38,145.39,20543.0,144.8235,145.0725,144.8135,144.8235,20543.0
2024-10-23 11:30:00,145.39,145.65,145.38,145.58,8770.0,144.8235,145.0825,144.8135,145.0127,8770.0
2024-10-23 11:40:00,145.58,145.78,145.52,145.78,11832.0,145.0127,145.212,144.953,145.212,11832.0
2024-10-23 11:50:00,145.78,145.86,145.76,145.83,11801.0,145.212,145.2916,145.192,145.2618,11801.0
2024-10-23 12:00:00,145.81,145.82,145.49,145.52,16522.0,145.2418,145.2518,144.9231,144.953,16522.0
2024-10-23 12:10:00,145.55,145.64,145.34,145.48,5140.0,144.9828,145.0725,144.7737,144.9131,5140.0
2024-10-23 12:20:00,145.5,145.5,145.31,145.34,8641.0,144.933,144.933,144.7438,144.7737,8641.0
2024-10-23 12:30:00,145.34,145.43,145.3,145.42,9576.0,144.7737,144.8633,144.7338,144.8534,9576.0
2024-10-23 12:40:00,145.4,145.76,145.4,145.76,4406.0,144.8334,145.192,144.8334,145.192,4406.0
2024-10-23 12:50:00,145.76,145.76,145.55,145.55,4643.0,145.192,145.192,144.9828,144.9828,4643.0
2024-10-23 13:00:00,145.56,145.56,145.3,145.34,6312.0,144.9928,144.9928,144.7338,144.7737,6312.0
2024-10-23 13:10:00,145.34,145.34,145.04,145.19,20437.0,144.7737,144.7737,144.4748,144.6243,20437.0
2024-10-23 13:20:00,145.16,145.24,145.07,145.24,6614.0,144.5944,144.6741,144.5047,144.6741,6614.0
2024-10-23 13:30:00,145.26,145.26,144.97,144.97,11870.0,144.694,144.694,144.4051,144.4051,11870.0
2024-10-23 13:40:00,145.0,145.0,144.9,144.95,7462.0,144.435,144.435,144.3354,144.3852,7462.0
2024-10-23 13:50:00,144.93,144.93,144.76,144.87,9433.0,144.3653,144.3653,144.1959,144.3055,9433.0
2024-10-23 14:00:00,144.92,145.01,144.8,144.89,7157.0,144.3553,144.445,144.2358,144.3254,7157.0
2024-10-23 14:10:00,144.86,144.86,144.6,144.62,8877.0,144.2955,144.2955,144.0366,144.0565,8877.0
2024-10-23 14:20:00,144.61,144.72,144.43,144.47,18497.0,144.0465,144.1561,143.8672,143.9071,18497.0
2024-10-23 14:30:00,144.44,144.62,144.3,144.62,31665.0,143.8772,144.0565,143.7377,144.0565,31665.0
2024-10-23 14:40:00,144.56,144.59,144.38,144.4,21755.0,143.9967,144.0266,143.8174,143.8373,21755.0
2024-10-23 14:50:00,144.4,144.42,144.14,144.27,22803.0,143.8373,143.8573,143.5783,143.7078,22803.0
2024-10-23 15:00:00,144.25,144.25,143.99,144.14,31320.0,143.6879,143.6879,143.4289,143.5783,31320.0
2024-10-23 15:10:00,144.14,144.25,144.0,144.24,65532.0,143.5783,143.6879,143.4389,143.678,65532.0
2024-10-23 15:20:00,144.22,144.51,144.21,144.49,14400.0,143.658,143.9469,143.6481,143.927,14400.0
2024-10-23 15:30:00,144.53,144.97,144.47,144.94,37144.0,143.9668,144.4051,143.9071,144.3752,37144.0
2024-10-23 15:40:00,144.97,145.09,144.66,144.67,41537.0,144.4051,144.5246,144.0963,144.1063,41537.0
2024-10-23 15:50:00,144.69,144.97,144.66,144.87,119243.0,144.1262,144.4051,144.0963,144.3055,119243.0
2024-10-24 09:30:00,145.9,146.46,145.54,145.89,39311.0,145.3315,145.8893,144.9729,145.3215,39311.0
2024-10-24 09:40:00,146.02,146.41,145.75,145.88,16607.0,145.451,145.8395,145.1821,145.3116,16607.0
2024-10-24 09:50:00,145.89,146.46,145.79,146.21,12855.0,145.3215,145.8893,145.2219,145.6403,12855.0
2024-10-24 10:00:00,146.21,146.29,145.72,145.72,12234.0,145.6403,145.72,145.1522,145.1522,12234.0
2024-10-24 10:10:00,145.71,146.12,145.69,146.0,11567.0,145.1422,145.5506,145.1223,145.4311,11567.0
2024-10-24 10:20:00,145.89,146.56,145.89,146.42,15176.0,145.3215,145.9889,145.3215,145.8495,15176.0
2024-10-24 10:30:00,146.37,146.49,146.26,146.44,25055.0,145.7997,145.9192,145.6901,145.8694,25055.0
2024-10-24 10:40:00,146.44,146.46,145.96,146.11,18162.0,145.8694,145.8893,145.3913,145.5407,18162.0
2024-10-24 10:50:00,146.14,146.21,145.9,146.13,11583.0,145.5705,145.6403,145.3315,145.5606,11583.0
2024-10-24 11:00:00,146.15,146.19,145.41,145.64,5912.0,145.5805,145.6204,144.8434,145.0725,5912.0
2024-10-24 11:10:00,145.67,145.98,145.67,145.77,11952.0,145.1024,145.4112,145.1024,145.202,11952.0
2024-10-24 11:20:00,145.77,145.77,145.36,145.5,11844.0,145.202,145.202,144.7936,144.933,11844.0
2024-10-24 11:30:00,145.48,145.49,145.19,145.19,17263.0,144.9131,144.9231,144.6243,144.6243,17263.0
2024-10-24 11:40:00,145.21,145.21,144.85,144.88,7059.0,144.6442,144.6442,144.2856,144.3155,7059.0
2024-10-24 11:50:00,144.87,145.26,144.83,145.26,6007.0,144.3055,144.694,144.2657,144.694,6007.0
2024-10-24 12:00:00,145.25,145.29,144.98,145.07,6147.0,144.684,144.7239,144.4151,144.5047,6147.0
2024-10-24 12:10:00,145.05,145.07,144.95,144.97,4280.0,144.4848,144.5047,144.3852,144.4051,4280.0
2024-10-24 12:20:00,144.96,145.42,144.95,145.4,12069.0,144.3951,144.8534,144.3852,144.8334,12069.0
2024-10-24 12:30:00,145.4,145.63,145.4,145.59,6942.0,144.8334,145.0625,144.8334,145.0227,6942.0
2024-10-24 12:40:00,145.59,145.68,145.43,145.49,5621.0,145.0227,145.1123,144.8633,144.9231,5621.0
2024-10-24 12:50:00,145.48,145.51,145.42,145.5,3764.0,144.9131,144.943,144.8534,144.933,3764.0
2024-10-24 13:00:00,145.52,145.69,145.39,145.43,10639.0,144.953,145.1223,144.8235,144.8633,10639.0
2024-10-24 13:10:00,145.45,145.51,145.19,145.31,8676.0,144.8832,144.943,144.6243,144.7438,8676.0
2024-10-24 13:20:00,145.35,145.4,145.21,145.21,6653.0,144.7836,144.8334,144.6442,144.6442,6653.0
2024-10-24 13:30:00,145.23,145.23,145.13,145.18,8414.0,144.6641,144.6641,144.5645,144.6143,8414.0
2024-10-24 13:40:00,145.15,145.27,145.04,145.09,7591.0,144.5844,144.7039,144.4748,144.5246,7591.0
2024-10-24 13:50:00,145.06,145.16,145.04,145.07,7777.0,144.4948,144.5944,144.4748,144.5047,7777.0
2024-10-24 14:00:00,145.04,145.24,144.91,145.1,8419.0,144.4748,144.6741,144.3453,144.5346,8419.0
2024-10-24 14:10:00,145.1,145.27,145.1,145.2,5088.0,144.5346,144.7039,144.5346,144.6342,5088.0
2024-10-24 14:20:00,145.17,145.21,145.07,145.13,7041.0,144.6043,144.6442,144.5047,144.5645,7041.0
2024-10-24 14:30:00,145.13,145.17,145.06,145.1,7590.0,144.5645,144.6043,144.4948,144.5346,7590.0
2024-10-24 14:40:00,145.09,145.29,145.09,145.29,8188.0,144.5246,144.7239,144.5246,144.7239,8188.0
2024-10-24 14:50:00,145.31,145.35,145.24,145.25,7623.0,144.7438,144.7836,144.6741,144.684,7623.0
2024-10-24 15:00:00,145.24,145.32,145.02,145.23,25302.0,144.6741,144.7537,144.4549,144.6641,25302.0
2024-10-24 15:10:00,145.24,145.35,145.18,145.21,11888.0,144.6741,144.7836,144.6143,144.6442,11888.0
2024-10-24 15:20:00,145.21,145.24,145.14,145.19,7314.0,144.6442,144.6741,144.5744,144.6243,7314.0
2024-10-24 15:30:00,145.18,145.39,145.14,145.22,17425.0,144.6143,144.8235,144.5744,144.6541,17425.0
2024-10-24 15:40:00,145.25,145.3,145.03,145.05,19553.0,144.684,144.7338,144.4649,144.4848,19553.0
2024-10-24 15:50:00,145.03,145.19,144.79,145.0,74705.0,144.4649,144.6243,144.2258,144.435,74705.0
2024-10-25 09:30:00,145.66,146.69,145.66,146.51,19879.0,145.0924,146.1184,145.0924,145.9391,19879.0
2024-10-25 09:40:00,146.53,147.25,146.48,146.98,14103.0,145.959,146.6762,145.9092,146.4073,14103.0
2024-10-25 09:50:00,147.08,147.2,146.97,147.11,10562.0,146.5069,146.6264,146.3973,146.5368,10562.0
2024-10-25 10:00:00,147.19,147.52,147.18,147.3,11108.0,146.6165,146.9452,146.6065,146.726,11108.0
2024-10-25 10:10:00,147.26,147.35,147.16,147.22,4943.0,146.6862,146.7758,146.5866,146.6463,4943.0
2024-10-25 10:20:00,147.29,147.39,147.11,147.21,7828.0,146.7161,146.8157,146.5368,146.6364,7828.0
2024-10-25 10:30:00,147.21,147.21,146.93,146.96,5938.0,146.6364,146.6364,146.3575,146.3874,5938.0
2024-10-25 10:40:00,146.96,147.0,146.69,146.78,7422.0,146.3874,146.4272,146.1184,146.2081,7422.0
2024-10-25 10:50:00,146.76,146.78,146.12,146.4,13893.0,146.1881,146.2081,145.5506,145.8295,13893.0
2024-10-25 11:00:00,146.41,146.52,146.33,146.34,5516.0,145.8395,145.9491,145.7598,145.7698,5516.0
2024-10-25 11:10:00,146.34,146.39,146.24,146.24,4573.0,145.7698,145.8196,145.6702,145.6702,4573.0
2024-10-25 11:20:00,146.26,146.26,146.04,146.06,9059.0,145.6901,145.6901,145.4709,145.4909,9059.0
2024-10-25 11:30:00,146.09,146.21,145.95,145.97,4987.0,145.5207,145.6403,145.3813,145.4012,4987.0
2024-10-25 11:40:00,145.97,146.14,145.86,146.11,13023.0,145.4012,145.5705,145.2916,145.5407,13023.0
2024-10-25 11:50:00,146.07,146.07,145.82,145.88,11068.0,145.5008,145.5008,145.2518,145.3116,11068.0
2024-10-25 12:00:00,145.88,146.01,145.79,145.94,18430.0,145.3116,145.4411,145.2219,145.3713,18430.0
2024-10-25 12:10:00,145.91,146.19,145.91,146.07,9443.0,145.3414,145.6204,145.3414,145.5008,9443.0
2024-10-25 12:20:00,146.11,146.2,146.09,146.18,3883.0,145.5407,145.6303,145.5207,145.6104,3883.0
2024-10-25 12:30:00,146.18,146.22,146.04,146.14,13848.0,145.6104,145.6502,145.4709,145.5705,13848.0
2024-10-25 12:40:00,146.14,146.28,146.13,146.24,6214.0,145.5705,145.71,145.5606,145.6702,6214.0
2024-10-25 12:50:00,146.21,146.21,146.15,146.16,2767.0,145.6403,145.6403,145.5805,145.5905,2767.0
2024-10-25 13:00:00,146.15,146.17,146.11,146.16,4144.0,145.5805,145.6004,145.5407,145.5905,4144.0
2024-10-25 13:10:00,146.13,146.13,145.71,145.78,12050.0,145.5606,145.5606,145.1422,145.212,12050.0
2024-10-25 13:20:00,145.69,145.79,145.56,145.74,6366.0,145.1223,145.2219,144.9928,145.1721,6366.0
2024-10-25 13:30:00,145.72,145.73,145.51,145.52,5525.0,145.1522,145.1621,144.943,144.953,5525.0
2024-10-25 13:40:00,145.52,145.52,145.25,145.45,6905.0,144.953,144.953,144.684,144.8832,6905.0
2024-10-25 13:50:00,145.46,145.53,145.29,145.31,5591.0,144.8932,144.9629,144.7239,144.7438,5591.0
2024-10-25 14:00:00,145.32,145.34,145.1,145.14,8099.0,144.7537,144.7737,144.5346,144.5744,8099.0
2024-10-25 14:10:00,145.12,145.51,145.12,145.51,19073.0,144.5545,144.943,144.5545,144.943,19073.0
2024-10-25 14:20:00,145.61,145.7,145.53,145.68,10245.0,145.0426,145.1323,144.9629,145.1123,10245.0
2024-10-25 14:30:00,145.61,145.65,145.51,145.62,5100.0,145.0426,145.0825,144.943,145.0526,5100.0
2024-10-25 14:40:00,145.67,145.73,145.57,145.71,6598.0,145.1024,145.1621,145.0028,145.1422,6598.0
2024-10-25 14:50:00,145.71,145.71,145.42,145.56,15022.0,145.1422,145.1422,144.8534,144.9928,15022.0
2024-10-25 15:00:00,145.55,145.62,145.46,145.47,9079.0,144.9828,145.0526,144.8932,144.9032,9079.0
2024-10-25 15:10:00,145.46,145.49,145.31,145.38,10974.0,144.8932,144.9231,144.7438,144.8135,10974.0
2024-10-25 15:20:00,145.38,145.53,145.21,145.51,13784.0,144.8135,144.9629,144.6442,144.943,13784.0
2024-10-25 15:30:00,145.53,145.63,145.43,145.44,18258.0,144.9629,145.0625,144.8633,144.8733,18258.0
2024-10-25 15:40:00,145.44,145.46,145.32,145.4,23543.0,144.8733,144.8932,144.7537,144.8334,23543.0
2024-10-25 15:50:00,145.4,145.41,145.08,145.23,100036.0,144.8334,144.8434,144.5147,144.6641,100036.0
2024-10-28 09:30:00,146.09,146.88,145.98,146.49,39438.0,145.5207,146.3077,145.4112,145.9192,39438.0
2024-10-28 09:40:00,146.42,146.55,146.18,146.26,12854.0,145.8495,145.979,145.6104,145.6901,12854.0
2024-10-28 09:50:00,146.28,146.41,146.19,146.23,20640.0,145.71,145.8395,145.6204,145.6602,20640.0
2024-10-28 10:00:00,146.2,146.2,145.8,146.05,17900.0,145.6303,145.6303,145.2319,145.4809,17900.0
2024-10-28 10:10:00,146.05,146.05,145.57,145.77,21483.0,145.4809,145.4809,145.0028,145.202,21483.0
2024-10-28 10:20:00,145.75,145.91,145.67,145.87,14517.0,145.1821,145.3414,145.1024,145.3016,14517.0
2024-10-28 10:30:00,145.91,145.97,145.66,145.89,8321.0,145.3414,145.4012,145.0924,145.3215,8321.0
2024-10-28 10:40:00,145.88,146.06,145.87,145.87,9283.0,145.3116,145.4909,145.3016,145.3016,9283.0
2024-10-28 10:50:00,145.89,145.93,145.28,145.41,28892.0,145.3215,145.3614,144.7139,144.8434,28892.0
2024-10-28 11:00:00,145.45,145.45,144.59,144.6,30778.0,144.8832,144.8832,144.0266,144.0366,30778.0
2024-10-28 11:10:00,144.62,144.71,143.18,143.42,58419.0,144.0565,144.1461,142.6221,142.8611,58419.0
2024-10-28 11:20:00,143.35,144.43,143.21,144.36,32308.0,142.7914,143.8672,142.652,143.7975,32308.0
2024-10-28 11:30:00,144.3,144.33,143.96,144.09,23548.0,143.7377,143.7676,143.399,143.5285,23548.0
2024-10-28 11:40:00,144.07,144.08,143.43,143.43,30738.0,143.5086,143.5186,142.8711,142.8711,30738.0
2024-10-28 11:50:00,143.4,143.94,143.4,143.88,35007.0,142.8412,143.3791,142.8412,143.3194,35007.0
2024-10-28 12:00:00,143.88,144.25,143.73,144.25,16684.0,143.3194,143.6879,143.1699,143.6879,16684.0
2024-10-28 12:10:00,144.26,144.54,144.19,144.53,10851.0,143.6979,143.9768,143.6281,143.9668,10851.0
2024-10-28 12:20:00,144.52,144.52,144.38,144.41,8078.0,143.9569,143.9569,143.8174,143.8473,8078.0
2024-10-28 12:30:00,144.38,144.49,144.07,144.16,12197.0,143.8174,143.927,143.5086,143.5983,12197.0
2024-10-28 12:40:00,144.16,144.36,144.07,144.16,15324.0,143.5983,143.7975,143.5086,143.5983,15324.0
2024-10-28 12:50:00,144.13,144.15,143.89,143.9,8863.0,143.5684,143.5883,143.3293,143.3393,8863.0
2024-10-28 13:00:00,143.91,144.08,143.91,144.06,11837.0,143.3492,143.5186,143.3492,143.4987,11837.0
2024-10-28 13:10:00,144.06,144.06,143.83,143.91,7021.0,143.4987,143.4987,143.2696,143.3492,7021.0
2024-10-28 13:20:00,143.88,144.1,143.87,144.0,21968.0,143.3194,143.5385,143.3094,143.4389,21968.0
2024-10-28 13:30:00,144.0,144.0,143.68,143.77,15303.0,143.4389,143.4389,143.1201,143.2098,15303.0
2024-10-28 13:40:00,143.82,144.17,143.76,144.13,29616.0,143.2596,143.6082,143.1998,143.5684,29616.0
2024-10-28 13:50:00,144.13,144.35,144.07,144.13,11719.0,143.5684,143.7875,143.5086,143.5684,11719.0
2024-10-28 14:00:00,144.16,144.2,143.92,144.1,8535.0,143.5983,143.6381,143.3592,143.5385,8535.0
2024-10-28 14:10:00,144.17,144.21,143.94,144.11,9428.0,143.6082,143.6481,143.3791,143.5485,9428.0
2024-10-28 14:20:00,144.07,144.13,143.99,144.12,8276.0,143.5086,143.5684,143.4289,143.5584,8276.0
2024-10-28 14:30:00,144.11,144.15,144.03,144.09,8162.0,143.5485,143.5883,143.4688,143.5285,8162.0
2024-10-28 14:40:00,144.13,144.13,144.01,144.05,5026.0,143.5684,143.5684,143.4488,143.4887,5026.0
2024-10-28 14:50:00,144.06,144.22,144.05,144.09,9380.0,143.4987,143.658,143.4887,143.5285,9380.0
2024-10-28 15:00:00,144.06,144.23,144.01,144.17,14431.0,143.4987,143.668,143.4488,143.6082,14431.0
2024-10-28 15:10:00,144.17,144.29,144.1,144.16,18940.0,143.6082,143.7278,143.5385,143.5983,18940.0
2024-10-28 15:20:00,144.16,144.41,144.15,144.34,25555.0,143.5983,143.8473,143.5883,143.7776,25555.0
2024-10-28 15:30:00,144.35,144.45,144.17,144.18,32364.0,143.7875,143.8871,143.6082,143.6182,32364.0
2024-10-28 15:40:00,144.22,144.23,144.04,144.11,29221.0,143.658,143.668,143.4787,143.5485,29221.0
2024-10-28 15:50:00,144.15,144.3,143.97,144.2,163192.0,143.5883,143.7377,143.409,143.6381,163192.0
2024-10-29 09:30:00,144.36,145.02,144.09,144.72,65571.0,143.7975,144.4549,143.5285,144.1561,65571.0
2024-10-29 09:40:00,144.79,145.13,144.36,145.01,47705.0,144.2258,144.5645,143.7975,144.445,47705.0
2024-10-29 09:50:00,145.08,145.79,145.08,145.75,44598.0,144.5147,145.2219,144.5147,145.1821,44598.0
2024-10-29 10:00:00,145.62,145.86,145.45,145.86,26494.0,145.0526,145.2916,144.8832,145.2916,26494.0
2024-10-29 10:10:00,145.86,145.96,145.26,145.57,83408.0,145.2916,145.3913,144.694,145.0028,83408.0
2024-10-29 10:20:00,145.55,146.16,145.48,145.76,73740.0,144.9828,145.5905,144.9131,145.192,73740.0
2024-10-29 10:30:00,145.82,146.03,145.75,145.8,26626.0,145.2518,145.461,145.1821,145.2319,26626.0
2024-10-29 10:40:00,145.84,145.84,145.41,145.62,20007.0,145.2717,145.2717,144.8434,145.0526,20007.0
2024-10-29 10:50:00,145.64,145.64,145.14,145.15,19682.0,145.0725,145.0725,144.5744,144.5844,19682.0
2024-10-29 11:00:00,145.12,145.55,145.12,145.52,53807.0,144.5545,144.9828,144.5545,144.953,53807.0
2024-10-29 11:10:00,145.51,145.64,145.36,145.37,20036.0,144.943,145.0725,144.7936,144.8035,20036.0
2024-10-29 11:20:00,145.4,145.64,145.37,145.52,16131.0,144.8334,145.0725,144.8035,144.953,16131.0
2024-10-29 11:30:00,145.49,145.61,145.38,145.51,18772.0,144.9231,145.0426,144.8135,144.943,18772.0
2024-10-29 11:40:00,145.51,145.73,145.45,145.49,14057.0,144.943,145.1621,144.8832,144.9231,14057.0
2024-10-29 11:50:00,145.49,145.61,145.4,145.44,11451.0,144.9231,145.0426,144.8334,144.8733,11451.0
2024-10-29 12:00:00,145.46,145.57,145.4,145.55,10808.0,144.8932,145.0028,144.8334,144.9828,10808.0
2024-10-29 12:10:00,145.55,145.8,145.55,145.72,12518.0,144.9828,145.2319,144.9828,145.1522,12518.0
2024-10-29 12:20:00,145.72,146.02,145.54,145.62,38427.0,145.1522,145.451,144.9729,145.0526,38427.0
2024-10-29 12:30:00,145.58,145.7,145.38,145.64,33546.0,145.0127,145.1323,144.8135,145.0725,33546.0
2024-10-29 12:40:00,145.64,145.75,145.55,145.75,16863.0,145.0725,145.1821,144.9828,145.1821,16863.0
2024-10-29 12:50:00,145.75,145.86,145.73,145.78,24359.0,145.1821,145.2916,145.1621,145.212,24359.0
2024-10-29 13:00:00,145.78,146.0,145.78,145.9,39089.0,145.212,145.4311,145.212,145.3315,39089.0
2024-10-29 13:10:00,145.87,145.95,145.82,145.93,23067.0,145.3016,145.3813,145.2518,145.3614,23067.0
2024-10-29 13:20:00,145.93,145.93,145.61,145.68,50370.0,145.3614,145.3614,145.0426,145.1123,50370.0
2024-10-29 13:30:00,145.68,145.78,145.64,145.7,32214.0,145.1123,145.212,145.0725,145.1323,32214.0
2024-10-29 13:40:00,145.7,145.83,145.46,145.81,37140.0,145.1323,145.2618,144.8932,145.2418,37140.0
2024-10-29 13:50:00,145.87,145.92,145.7,145.72,22731.0,145.3016,145.3514,145.1323,145.1522,22731.0
2024-10-29 14:00:00,145.7,145.81,145.67,145.81,14180.0,145.1323,145.2418,145.1024,145.2418,14180.0
2024-10-29 14:10:00,145.8,145.89,145.69,145.89,26733.0,145.2319,145.3215,145.1223,145.3215,26733.0
2024-10-29 14:20:00,145.86,146.17,145.8,146.17,60300.0,145.2916,145.6004,145.2319,145.6004,60300.0
2024-10-29 14:30:00,146.18,146.26,146.13,146.2,30853.0,145.6104,145.6901,145.5606,145.6303,30853.0
2024-10-29 14:40:00,146.18,146.24,145.77,145.78,77222.0,145.6104,145.6702,145.202,145.212,77222.0
2024-10-29 14:50:00,145.78,145.81,145.35,145.39,24760.0,145.212,145.2418,144.7836,144.8235,24760.0
2024-10-29 15:00:00,145.39,145.89,145.38,145.71,40268.0,144.8235,145.3215,144.8135,145.1422,40268.0
2024-10-29 15:10:00,145.69,145.76,145.53,145.72,28324.0,145.1223,145.192,144.9629,145.1522,28324.0
2024-10-29 15:20:00,145.69,145.76,145.65,145.7,23735.0,145.1223,145.192,145.0825,145.1323,23735.0
2024-10-29 15:30:00,145.67,145.76,145.61,145.75,32722.0,145.1024,145.192,145.0426,145.1821,32722.0
2024-10-29 15:40:00,145.75,145.91,145.72,145.78,56115.0,145.1821,145.3414,145.1522,145.212,56115.0
2024-10-29 15:50:00,145.73,145.78,145.55,145.56,168462.0,145.1621,145.212,144.9828,144.9928,168462.0
2024-10-30 09:30:00,147.48,147.85,144.68,146.36,172278.0,146.9053,147.2739,144.1162,145.7897,172278.0
2024-10-30 09:40:00,146.52,148.35,146.49,148.0,85591.0,145.9491,147.7719,145.9192,147.4233,85591.0
2024-10-30 09:50:00,148.0,149.1,147.46,148.26,104784.0,147.4233,148.519,146.8854,147.6823,104784.0
2024-10-30 10:00:00,148.21,149.39,148.03,149.35,84764.0,147.6325,148.8079,147.4532,148.768,84764.0
2024-10-30 10:10:00,149.35,149.69,149.21,149.65,33798.0,148.768,149.1067,148.6286,149.0669,33798.0
2024-10-30 10:20:00,149.65,151.0,149.65,150.8,73510.0,149.0669,150.4116,149.0669,150.2124,73510.0
2024-10-30 10:30:00,150.76,151.34,150.61,150.79,42241.0,150.1725,150.7503,150.0231,150.2024,42241.0
2024-10-30 10:40:00,150.88,150.92,150.38,150.85,56497.0,150.2921,150.3319,149.794,150.2622,56497.0
2024-10-30 10:50:00,150.97,151.33,150.0,150.12,44655.0,150.3817,150.7403,149.4155,149.535,44655.0
2024-10-30 11:00:00,150.14,150.84,150.04,150.73,52167.0,149.555,150.2522,149.4554,150.1427,52167.0
2024-10-30 11:10:00,150.71,150.9,150.49,150.82,38071.0,150.1227,150.312,149.9036,150.2323,38071.0
2024-10-30 11:20:00,150.82,151.02,150.58,150.62,31858.0,150.2323,150.4315,149.9932,150.0331,31858.0
2024-10-30 11:30:00,150.55,150.63,149.8,149.86,31407.0,149.9634,150.0431,149.2163,149.2761,31407.0
2024-10-30 11:40:00,149.87,150.24,149.53,150.06,60865.0,149.286,149.6546,148.9473,149.4753,60865.0
2024-10-30 11:50:00,150.06,150.17,149.52,149.78,36743.0,149.4753,149.5848,148.9374,149.1964,36743.0
2024-10-30 12:00:00,149.66,150.18,149.59,149.89,42728.0,149.0768,149.5948,149.0071,149.3059,42728.0
2024-10-30 12:10:00,149.85,150.0,149.46,149.61,111959.0,149.2661,149.4155,148.8776,149.027,111959.0
2024-10-30 12:20:00,149.52,149.67,149.11,149.17,18121.0,148.9374,149.0868,148.529,148.5887,18121.0
2024-10-30 12:30:00,149.18,149.24,148.55,148.88,26318.0,148.5987,148.6585,147.9712,148.2999,26318.0
2024-10-30 12:40:00,148.88,148.98,148.61,148.98,27572.0,148.2999,148.3995,148.0309,148.3995,27572.0
2024-10-30 12:50:00,149.04,149.2,148.98,149.07,11310.0,148.4592,148.6186,148.3995,148.4891,11310.0
2024-10-30 13:00:00,149.06,149.39,148.94,149.39,10567.0,148.4792,148.8079,148.3596,148.8079,10567.0
2024-10-30 13:10:00,149.39,149.65,149.2,149.58,34133.0,148.8079,149.0669,148.6186,148.9971,34133.0
2024-10-30 13:20:00,149.61,149.67,149.25,149.65,22209.0,149.027,149.0868,148.6684,149.0669,22209.0
2024-10-30 13:30:00,149.61,149.68,149.29,149.41,24576.0,149.027,149.0968,148.7083,148.8278,24576.0
2024-10-30 13:40:00,149.4,149.98,149.23,149.9,21411.0,148.8178,149.3956,148.6485,149.3159,21411.0
2024-10-30 13:50:00,149.88,149.88,149.18,149.28,30965.0,149.296,149.296,148.5987,148.6983,30965.0
2024-10-30 14:00:00,149.3,149.32,149.06,149.26,11006.0,148.7182,148.7382,148.4792,148.6784,11006.0
2024-10-30 14:10:00,149.25,149.26,148.88,148.89,16434.0,148.6684,148.6784,148.2999,148.3098,16434.0
2024-10-30 14:20:00,148.89,149.11,148.76,148.83,20109.0,148.3098,148.529,148.1803,148.2501,20109.0
2024-10-30 14:30:00,148.76,149.24,148.71,149.18,27765.0,148.1803,148.6585,148.1305,148.5987,27765.0
2024-10-30 14:40:00,149.14,149.68,149.12,149.34,30263.0,148.5589,149.0968,148.5389,148.7581,30263.0
2024-10-30 14:50:00,149.34,149.61,149.32,149.56,27792.0,148.7581,149.027,148.7382,148.9772,27792.0
2024-10-30 15:00:00,149.56,149.72,149.44,149.61,34097.0,148.9772,149.1366,148.8577,149.027,34097.0
2024-10-30 15:10:00,149.62,149.74,149.2,149.35,58511.0,149.037,149.1565,148.6186,148.768,58511.0
2024-10-30 15:20:00,149.33,149.55,149.16,149.21,37234.0,148.7481,148.9673,148.5788,148.6286,37234.0
2024-10-30 15:30:00,149.21,149.3,148.87,149.16,37817.0,148.6286,148.7182,148.2899,148.5788,37817.0
2024-10-30 15:40:00,149.12,149.21,148.92,149.04,41472.0,148.5389,148.6286,148.3397,148.4592,41472.0
2024-10-30 15:50:00,149.04,149.2,148.63,149.17,200253.0,148.4592,148.6186,148.0508,148.5887,200253.0
2024-10-31 09:30:00,148.31,149.0,147.59,148.03,55747.0,147.7321,148.4194,147.0149,147.4532,55747.0
2024-10-31 09:40:00,148.04,148.57,148.0,148.47,29689.0,147.4631,147.9911,147.4233,147.8915,29689.0
2024-10-31 09:50:00,148.47,149.33,148.3,149.33,27516.0,147.8915,148.7481,147.7221,148.7481,27516.0
2024-10-31 10:00:00,149.42,149.43,149.0,149.16,15344.0,148.8378,148.8477,148.4194,148.5788,15344.0
2024-10-31 10:10:00,149.11,150.29,149.1,150.2,33831.0,148.529,149.7044,148.519,149.6147,33831.0
2024-10-31 10:20:00,150.2,150.33,149.82,149.9,44219.0,149.6147,149.7442,149.2362,149.3159,44219.0
2024-10-31 10:30:00,149.92,150.25,149.68,149.75,12497.0,149.3358,149.6645,149.0968,149.1665,12497.0
2024-10-31 10:40:00,149.75,149.86,149.42,149.5,12858.0,149.1665,149.2761,148.8378,148.9175,12858.0
2024-10-31 10:50:00,149.48,149.61,149.27,149.56,13429.0,148.8975,149.027,148.6884,148.9772,13429.0
2024-10-31 11:00:00,149.56,149.97,149.34,149.74,20857.0,148.9772,149.3856,148.7581,149.1565,20857.0
2024-10-31 11:10:00,149.76,150.17,149.56,149.96,28490.0,149.1764,149.5848,148.9772,149.3757,28490.0
2024-10-31 11:20:00,149.97,150.56,149.93,150.39,25396.0,149.3856,149.9733,149.3458,149.804,25396.0
2024-10-31 11:30:00,150.32,150.36,149.96,150.22,25512.0,149.7343,149.7741,149.3757,149.6347,25512.0
2024-10-31 11:40:00,150.19,150.35,150.07,150.3,23390.0,149.6048,149.7641,149.4852,149.7143,23390.0
2024-10-31 11:50:00,150.3,150.71,150.28,150.65,44281.0,149.7143,150.1227,149.6944,150.063,44281.0
2024-10-31 12:00:00,150.66,151.11,150.65,151.09,23529.0,150.0729,150.5212,150.063,150.5013,23529.0
2024-10-31 12:10:00,151.06,151.39,150.91,151.38,29798.0,150.4714,150.8001,150.322,150.7901,29798.0
2024-10-31 12:20:00,151.38,151.51,150.98,151.05,24962.0,150.7901,150.9196,150.3917,150.4614,24962.0
2024-10-31 12:30:00,150.99,151.24,150.99,151.05,19936.0,150.4017,150.6507,150.4017,150.4614,19936.0
2024-10-31 12:40:00,151.0,151.34,150.8,151.34,16843.0,150.4116,150.7503,150.2124,150.7503,16843.0
2024-10-31 12:50:00,151.34,151.45,151.15,151.25,20137.0,150.7503,150.8599,150.561,150.6606,20137.0
2024-10-31 13:00:00,151.25,151.57,151.25,151.53,13643.0,150.6606,150.9794,150.6606,150.9395,13643.0
2024-10-31 13:10:00,151.54,151.59,151.28,151.39,16577.0,150.9495,150.9993,150.6905,150.8001,16577.0
2024-10-31 13:20:00,151.41,151.41,151.23,151.39,15197.0,150.82,150.82,150.6407,150.8001,15197.0
2024-10-31 13:30:00,151.37,151.48,151.19,151.43,30761.0,150.7802,150.8897,150.6009,150.8399,30761.0
2024-10-31 13:40:00,151.43,151.45,151.2,151.34,17025.0,150.8399,150.8599,150.6108,150.7503,17025.0
2024-10-31 13:50:00,151.32,151.49,151.29,151.4,15418.0,150.7304,150.8997,150.7005,150.8101,15418.0
2024-10-31 14:00:00,151.43,151.53,151.13,151.13,19489.0,150.8399,150.9395,150.5411,150.5411,19489.0
2024-10-31 14:10:00,151.13,151.15,150.4,150.95,40754.0,150.5411,150.561,149.8139,150.3618,40754.0
2024-10-31 14:20:00,150.99,151.0,150.76,150.89,15281.0,150.4017,150.4116,150.1725,150.302,15281.0
2024-10-31 14:30:00,150.95,151.16,150.87,151.04,24866.0,150.3618,150.571,150.2821,150.4515,24866.0
2024-10-31 14:40:00,151.05,151.17,150.84,150.91,24424.0,150.4614,150.5809,150.2522,150.322,24424.0
2024-10-31 14:50:00,150.9,151.28,150.89,151.27,23122.0,150.312,150.6905,150.302,150.6806,23122.0
2024-10-31 15:00:00,151.3,151.36,151.06,151.08,22996.0,150.7104,150.7702,150.4714,150.4913,22996.0
2024-10-31 15:10:00,151.09,151.14,150.84,150.95,30886.0,150.5013,150.5511,150.2522,150.3618,30886.0
2024-10-31 15:20:00,150.95,151.1,150.94,151.06,32317.0,150.3618,150.5112,150.3518,150.4714,32317.0
2024-10-31 15:30:00,151.1,151.13,150.62,150.75,29447.0,150.5112,150.5411,150.0331,150.1626,29447.0
2024-10-31 15:40:00,150.75,151.16,150.75,151.14,33284.0,150.1626,150.571,150.1626,150.5511,33284.0
2024-10-31 15:50:00,151.14,151.29,150.78,150.81,199334.0,150.5511,150.7005,150.1925,150.2224,199334.0
2024-11-01 09:30:00,150.44,150.83,149.3,149.68,40090.0,149.8538,150.2423,148.7182,149.0968,40090.0
2024-11-01 09:40:00,149.62,149.66,149.38,149.56,8810.0,149.037,149.0768,148.7979,148.9772,8810.0
2024-11-01 09:50:00,149.56,149.57,149.23,149.23,7737.0,148.9772,148.9872,148.6485,148.6485,7737.0
2024-11-01 10:00:00,149.21,150.17,149.14,150.04,28138.0,148.6286,149.5848,148.5589,149.4554,28138.0
2024-11-01 10:10:00,150.08,150.36,149.86,150.0,16226.0,149.4952,149.7741,149.2761,149.4155,16226.0
2024-11-01 10:20:00,150.0,150.43,149.99,150.33,19544.0,149.4155,149.8438,149.4055,149.7442,19544.0
2024-11-01 10:30:00,150.33,150.5,149.97,150.41,18862.0,149.7442,149.9136,149.3856,149.8239,18862.0
2024-11-01 10:40:00,150.4,150.49,150.09,150.48,18156.0,149.8139,149.9036,149.5052,149.8936,18156.0
2024-11-01 10:50:00,150.46,150.59,150.2,150.52,14112.0,149.8737,150.0032,149.6147,149.9335,14112.0
2024-11-01 11:00:00,150.48,150.76,150.43,150.72,16967.0,149.8936,150.1725,149.8438,150.1327,16967.0
2024-11-01 11:10:00,150.73,150.95,150.72,150.89,20701.0,150.1427,150.3618,150.1327,150.302,20701.0
2024-11-01 11:20:00,150.88,151.11,150.76,151.1,21109.0,150.2921,150.5212,150.1725,150.5112,21109.0
2024-11-01 11:30:00,151.12,151.19,150.9,150.9,19916.0,150.5311,150.6009,150.312,150.312,19916.0
2024-11-01 11:40:00,150.92,151.17,150.82,151.16,36785.0,150.3319,150.5809,150.2323,150.571,36785.0
2024-11-01 11:50:00,151.17,151.33,151.05,151.33,13105.0,150.5809,150.7403,150.4614,150.7403,13105.0
2024-11-01 12:00:00,151.29,151.45,151.14,151.45,13346.0,150.7005,150.8599,150.5511,150.8599,13346.0
2024-11-01 12:10:00,151.46,151.54,151.39,151.54,17045.0,150.8698,150.9495,150.8001,150.9495,17045.0
2024-11-01 12:20:00,151.55,151.7,151.5,151.52,14559.0,150.9595,151.1089,150.9097,150.9296,14559.0
2024-11-01 12:30:00,151.5,151.73,151.47,151.73,13004.0,150.9097,151.1388,150.8798,151.1388,13004.0
2024-11-01 12:40:00,151.72,151.78,151.41,151.7,13932.0,151.1288,151.1886,150.82,151.1089,13932.0
2024-11-01 12:50:00,151.7,151.72,151.46,151.59,10407.0,151.1089,151.1288,150.8698,150.9993,10407.0
2024-11-01 13:00:00,151.61,151.63,151.18,151.28,8175.0,151.0192,151.0392,150.5909,150.6905,8175.0
2024-11-01 13:10:00,151.24,151.38,151.18,151.19,12836.0,150.6507,150.7901,150.5909,150.6009,12836.0
2024-11-01 13:20:00,151.22,151.67,151.19,151.67,13414.0,150.6308,151.079,150.6009,151.079,13414.0
2024-11-01 13:30:00,151.67,151.67,150.96,151.16,22661.0,151.079,151.079,150.3718,150.571,22661.0
2024-11-01 13:40:00,151.13,151.37,151.13,151.34,19314.0,150.5411,150.7802,150.5411,150.7503,19314.0
2024-11-01 13:50:00,151.36,151.56,151.31,151.39,24120.0,150.7702,150.9694,150.7204,150.8001,24120.0
2024-11-01 14:00:00,151.37,151.67,151.31,151.47,34921.0,150.7802,151.079,150.7204,150.8798,34921.0
2024-11-01 14:10:00,151.42,151.66,151.3,151.48,15670.0,150.83,151.069,150.7104,150.8897,15670.0
2024-11-01 14:20:00,151.5,151.98,151.46,151.96,17456.0,150.9097,151.3878,150.8698,151.3679,17456.0
2024-11-01 14:30:00,151.96,152.15,151.92,152.1,32473.0,151.3679,151.5571,151.328,151.5073,32473.0
2024-11-01 14:40:00,152.07,152.24,152.02,152.13,35076.0,151.4774,151.6468,151.4276,151.5372,35076.0
2024-11-01 14:50:00,152.15,152.32,152.06,152.24,16976.0,151.5571,151.7265,151.4675,151.6468,16976.0
2024-11-01 15:00:00,152.22,152.43,152.16,152.43,29130.0,151.6269,151.836,151.5671,151.836,29130.0
2024-11-01 15:10:00,152.46,152.46,152.05,152.1,36564.0,151.8659,151.8659,151.4575,151.5073,36564.0
2024-11-01 15:20:00,152.12,152.26,151.57,151.59,22818.0,151.5272,151.6667,150.9794,150.9993,22818.0
2024-11-01 15:30:00,151.56,151.64,151.47,151.59,17858.0,150.9694,151.0491,150.8798,150.9993,17858.0
2024-11-01 15:40:00,151.57,151.72,151.31,151.31,32171.0,150.9794,151.1288,150.7204,150.7204,32171.0
2024-11-01 15:50:00,151.31,151.37,151.05,151.29,119273.0,150.7204,150.7802,150.4614,150.7005,119273.0
2024-11-04 09:30:00,152.16,152.16,150.4,150.9,52709.0,151.5671,151.5671,149.8139,150.312,52709.0
2024-11-04 09:40:00,150.87,151.67,150.77,151.47,29738.0,150.2821,151.079,150.1825,150.8798,29738.0
2024-11-04 09:50:00,151.47,151.47,150.9,151.25,18910.0,150.8798,150.8798,150.312,150.6606,18910.0
2024-11-04 10:00:00,151.28,151.76,151.28,151.48,18794.0,150.6905,151.1687,150.6905,150.8897,18794.0
2024-11-04 10:10:00,151.49,152.0,151.39,151.92,18432.0,150.8997,151.4077,150.8001,151.328,18432.0
2024-11-04 10:20:00,151.97,152.28,151.89,152.2,27633.0,151.3778,151.6866,151.2981,151.6069,27633.0
2024-11-04 10:30:00,152.19,152.19,151.57,151.89,26713.0,151.597,151.597,150.9794,151.2981,26713.0
2024-11-04 10:40:00,151.89,152.24,151.65,152.16,38034.0,151.2981,151.6468,151.0591,151.5671,38034.0
2024-11-04 10:50:00,152.19,152.23,151.92,152.09,20587.0,151.597,151.6368,151.328,151.4974,20587.0
2024-11-04 11:00:00,152.12,152.16,151.68,151.69,29362.0,151.5272,151.5671,151.089,151.0989,29362.0
2024-11-04 11:10:00,151.74,151.86,151.53,151.62,15659.0,151.1487,151.2683,150.9395,151.0292,15659.0
2024-11-04 11:20:00,151.64,152.01,151.59,151.96,11894.0,151.0491,151.4177,150.9993,151.3679,11894.0
2024-11-04 11:30:00,151.94,151.94,151.7,151.75,9446.0,151.3479,151.3479,151.1089,151.1587,9446.0
2024-11-04 11:40:00,151.69,151.75,151.44,151.46,10674.0,151.0989,151.1587,150.8499,150.8698,10674.0
2024-11-04 11:50:00,151.44,151.54,151.34,151.48,18008.0,150.8499,150.9495,150.7503,150.8897,18008.0
2024-11-04 12:00:00,151.54,151.82,151.54,151.56,11766.0,150.9495,151.2284,150.9495,150.9694,11766.0
2024-11-04 12:10:00,151.61,151.8,151.61,151.76,12518.0,151.0192,151.2085,151.0192,151.1687,12518.0
2024-11-04 12:20:00,151.77,152.03,151.74,151.87,10983.0,151.1786,151.4376,151.1487,151.2782,10983.0
2024-11-04 12:30:00,151.9,152.15,151.9,151.9,8381.0,151.3081,151.5571,151.3081,151.3081,8381.0
2024-11-04 12:40:00,151.94,152.22,151.91,152.12,10833.0,151.3479,151.6269,151.3181,151.5272,10833.0
2024-11-04 12:50:00,152.17,152.21,152.08,152.12,28735.0,151.5771,151.6169,151.4874,151.5272,28735.0
2024-11-04 13:00:00,152.12,152.15,151.67,151.79,13192.0,151.5272,151.5571,151.079,151.1985,13192.0
2024-11-04 13:10:00,151.8,152.03,151.76,151.96,22505.0,151.2085,151.4376,151.1687,151.3679,22505.0
2024-11-04 13:20:00,151.95,152.0,151.76,151.78,14555.0,151.3579,151.4077,151.1687,151.1886,14555.0
2024-11-04 13:30:00,151.78,152.42,151.76,152.39,20910.0,151.1886,151.8261,151.1687,151.7962,20910.0
2024-11-04 13:40:00,152.38,152.63,152.3,152.59,19303.0,151.7862,152.0353,151.7065,151.9954,19303.0
2024-11-04 13:50:00,152.59,152.61,152.35,152.44,24292.0,151.9954,152.0153,151.7564,151.846,24292.0
2024-11-04 14:00:00,152.5,152.78,152.5,152.78,16523.0,151.9058,152.1847,151.9058,152.1847,16523.0
2024-11-04 14:10:00,152.76,152.81,152.46,152.56,21856.0,152.1648,152.2146,151.8659,151.9655,21856.0
2024-11-04 14:20:00,152.56,152.7,152.53,152.62,21364.0,151.9655,152.105,151.9357,152.0253,21364.0
2024-11-04 14:30:00,152.62,153.03,152.59,153.0,19800.0,152.0253,152.4337,151.9954,152.4038,19800.0
2024-11-04 14:40:00,153.03,153.09,152.83,152.86,19672.0,152.4337,152.4935,152.2345,152.2644,19672.0
2024-11-04 14:50:00,152.87,152.9,152.62,152.81,20356.0,152.2743,152.3042,152.0253,152.2146,20356.0
2024-11-04 15:00:00,152.8,152.81,152.51,152.65,22643.0,152.2046,152.2146,151.9157,152.0552,22643.0
2024-11-04 15:10:00,152.62,152.7,152.47,152.56,23789.0,152.0253,152.105,151.8759,151.9655,23789.0
2024-11-04 15:20:00,152.56,152.74,152.49,152.49,26517.0,151.9655,152.1448,151.8958,151.8958,26517.0
2024-11-04 15:30:00,152.49,152.54,152.28,152.28,27338.0,151.8958,151.9456,151.6866,151.6866,27338.0
2024-11-04 15:40:00,152.31,152.68,152.28,152.61,33359.0,151.7165,152.0851,151.6866,152.0153,33359.0
2024-11-04 15:50:00,152.62,152.94,152.51,152.89,141772.0,152.0253,152.3441,151.9157,152.2942,141772.0
2024-11-05 09:30:00,152.85,153.41,151.83,153.2,50139.0,152.2544,152.8122,151.2384,152.603,50139.0
2024-11-05 09:40:00,153.49,153.92,153.32,153.89,48520.0,152.8919,153.3202,152.7226,153.2904,48520.0
2024-11-05 09:50:00,153.9,154.17,153.57,154.14,22534.0,153.3003,153.5693,152.9716,153.5394,22534.0
2024-11-05 10:00:00,154.25,154.4,154.04,154.24,47658.0,153.6489,153.7984,153.4398,153.639,47658.0
2024-11-05 10:10:00,154.28,154.67,154.28,154.59,37057.0,153.6788,154.0673,153.6788,153.9876,37057.0
2024-11-05 10:20:00,154.57,154.91,154.54,154.73,17566.0,153.9677,154.3064,153.9378,154.1271,17566.0
2024-11-05 10:30:00,154.72,154.72,154.33,154.41,27415.0,154.1171,154.1171,153.7286,153.8083,27415.0
2024-11-05 10:40:00,154.37,154.37,154.09,154.24,6745.0,153.7685,153.7685,153.4896,153.639,6745.0
2024-11-05 10:50:00,154.2,154.38,153.96,154.38,11388.0,153.5991,153.7784,153.3601,153.7784,11388.0
2024-11-05 11:00:00,154.29,154.37,154.18,154.36,9517.0,153.6888,153.7685,153.5792,153.7585,9517.0
2024-11-05 11:10:00,154.33,154.57,154.27,154.47,10972.0,153.7286,153.9677,153.6689,153.8681,10972.0
2024-11-05 11:20:00,154.49,154.59,154.42,154.54,9056.0,153.888,153.9876,153.8183,153.9378,9056.0
2024-11-05 11:30:00,154.54,154.85,154.54,154.8,11135.0,153.9378,154.2466,153.9378,154.1968,11135.0
2024-11-05 11:40:00,154.8,154.8,154.59,154.71,9370.0,154.1968,154.1968,153.9876,154.1072,9370.0
2024-11-05 11:50:00,154.65,154.67,154.35,154.67,16083.0,154.0474,154.0673,153.7486,154.0673,16083.0
2024-11-05 12:00:00,154.67,154.7,154.63,154.69,6644.0,154.0673,154.0972,154.0275,154.0872,6644.0
2024-11-05 12:10:00,154.7,154.91,154.6,154.82,31888.0,154.0972,154.3064,153.9976,154.2167,31888.0
2024-11-05 12:20:00,154.83,154.95,154.77,154.82,15992.0,154.2267,154.3462,154.1669,154.2167,15992.0
2024-11-05 12:30:00,154.81,155.11,154.73,155.02,18103.0,154.2068,154.5056,154.1271,154.4159,18103.0
2024-11-05 12:40:00,155.01,155.09,154.96,155.03,24275.0,154.406,154.4857,154.3562,154.4259,24275.0
2024-11-05 12:50:00,155.03,155.08,154.83,154.88,16541.0,154.4259,154.4757,154.2267,154.2765,16541.0
2024-11-05 13:00:00,154.89,154.89,154.61,154.66,15171.0,154.2865,154.2865,154.0075,154.0574,15171.0
2024-11-05 13:10:00,154.62,154.69,154.45,154.45,19638.0,154.0175,154.0872,153.8482,153.8482,19638.0
2024-11-05 13:20:00,154.47,154.5,154.33,154.48,8411.0,153.8681,153.898,153.7286,153.8781,8411.0
2024-11-05 13:30:00,154.5,154.75,154.38,154.72,18694.0,153.898,154.147,153.7784,154.1171,18694.0
2024-11-05 13:40:00,154.72,154.89,154.49,154.5,11694.0,154.1171,154.2865,153.888,153.898,11694.0
2024-11-05 13:50:00,154.5,154.68,154.49,154.56,23401.0,153.898,154.0773,153.888,153.9577,23401.0
2024-11-05 14:00:00,154.57,154.63,154.5,154.58,12891.0,153.9677,154.0275,153.898,153.9777,12891.0
2024-11-05 14:10:00,154.57,154.79,154.55,154.78,15353.0,153.9677,154.1868,153.9478,154.1769,15353.0
2024-11-05 14:20:00,154.78,154.86,154.68,154.69,6457.0,154.1769,154.2566,154.0773,154.0872,6457.0
2024-11-05 14:30:00,154.7,154.78,154.59,154.78,10167.0,154.0972,154.1769,153.9876,154.1769,10167.0
2024-11-05 14:40:00,154.78,154.78,154.49,154.61,11200.0,154.1769,154.1769,153.888,154.0075,11200.0
2024-11-05 14:50:00,154.64,154.67,154.49,154.57,9584.0,154.0374,154.0673,153.888,153.9677,9584.0
2024-11-05 15:00:00,154.56,154.72,154.53,154.72,6315.0,153.9577,154.1171,153.9279,154.1171,6315.0
2024-11-05 15:10:00,154.72,155.04,154.69,154.91,48932.0,154.1171,154.4359,154.0872,154.3064,48932.0
2024-11-05 15:20:00,154.88,154.99,154.81,154.97,21713.0,154.2765,154.3861,154.2068,154.3661,21713.0
2024-11-05 15:30:00,154.97,155.14,154.88,155.03,26155.0,154.3661,154.5355,154.2765,154.4259,26155.0
2024-11-05 15:40:00,155.01,155.24,154.95,155.24,49831.0,154.406,154.6351,154.3462,154.6351,49831.0
2024-11-05 15:50:00,155.24,155.55,155.0,155.5,255596.0,154.6351,154.9439,154.396,154.8941,255596.0
2024-11-06 09:30:00,157.77,158.29,156.71,158.22,64006.0,157.1552,157.6732,156.0994,157.6035,64006.0
2024-11-06 09:40:00,158.26,158.81,157.93,158.04,27369.0,157.6433,158.1912,157.3146,157.4242,27369.0
2024-11-06 09:50:00,158.03,158.98,157.81,158.97,33532.0,157.4142,158.3605,157.1951,158.3506,33532.0
2024-11-06 10:00:00,158.92,159.19,158.45,158.81,27671.0,158.3008,158.5697,157.8326,158.1912,27671.0
2024-11-06 10:10:00,158.75,158.9,158.27,158.88,19290.0,158.1314,158.2808,157.6533,158.2609,19290.0
2024-11-06 10:20:00,158.85,159.34,158.79,159.34,28666.0,158.231,158.7191,158.1713,158.7191,28666.0
2024-11-06 10:30:00,159.29,159.34,158.78,159.18,16414.0,158.6693,158.7191,158.1613,158.5597,16414.0
2024-11-06 10:40:00,159.14,159.15,158.49,158.69,22432.0,158.5199,158.5299,157.8724,158.0716,22432.0
2024-11-06 10:50:00,158.66,158.66,158.13,158.19,23740.0,158.0418,158.0418,157.5138,157.5736,23740.0
2024-11-06 11:00:00,158.12,158.12,157.64,157.87,17051.0,157.5039,157.5039,157.0257,157.2548,17051.0
2024-11-06 11:10:00,157.97,158.29,157.97,158.13,18871.0,157.3545,157.6732,157.3545,157.5138,18871.0
2024-11-06 11:20:00,158.12,158.28,157.92,158.27,20395.0,157.5039,157.6632,157.3046,157.6533,20395.0
2024-11-06 11:30:00,158.23,158.3,157.79,157.79,11426.0,157.6134,157.6832,157.1752,157.1752,11426.0
2024-11-06 11:40:00,157.8,157.81,157.59,157.78,15628.0,157.1851,157.1951,156.9759,157.1652,15628.0
2024-11-06 11:50:00,157.79,158.13,157.78,158.02,9453.0,157.1752,157.5138,157.1652,157.4043,9453.0
2024-11-06 12:00:00,158.02,158.36,158.02,158.36,6425.0,157.4043,157.7429,157.4043,157.7429,6425.0
2024-11-06 12:10:00,158.36,158.43,157.94,158.0,15194.0,157.7429,157.8127,157.3246,157.3843,15194.0
2024-11-06 12:20:00,158.0,158.08,157.93,157.94,9137.0,157.3843,157.464,157.3146,157.3246,9137.0
2024-11-06 12:30:00,157.93,157.93,157.76,157.76,9469.0,157.3146,157.3146,157.1453,157.1453,9469.0
2024-11-06 12:40:00,157.81,158.24,157.81,158.24,8754.0,157.1951,157.6234,157.1951,157.6234,8754.0
2024-11-06 12:50:00,158.21,158.21,157.78,157.86,8187.0,157.5935,157.5935,157.1652,157.2449,8187.0
2024-11-06 13:00:00,157.89,158.44,157.79,158.42,47491.0,157.2748,157.8226,157.1752,157.8027,47491.0
2024-11-06 13:10:00,158.44,158.64,158.32,158.37,13664.0,157.8226,158.0218,157.7031,157.7529,13664.0
2024-11-06 13:20:00,158.38,158.46,158.27,158.27,9491.0,157.7629,157.8425,157.6533,157.6533,9491.0
2024-11-06 13:30:00,158.28,158.37,157.99,158.05,22864.0,157.6632,157.7529,157.3744,157.4341,22864.0
2024-11-06 13:40:00,158.02,158.09,157.81,158.03,12093.0,157.4043,157.474,157.1951,157.4142,12093.0
2024-11-06 13:50:00,158.02,158.02,157.87,157.99,14218.0,157.4043,157.4043,157.2548,157.3744,14218.0
2024-11-06 14:00:00,158.03,158.28,157.99,158.25,14310.0,157.4142,157.6632,157.3744,157.6334,14310.0
2024-11-06 14:10:00,158.28,158.3,158.15,158.26,12603.0,157.6632,157.6832,157.5338,157.6433,12603.0
2024-11-06 14:20:00,158.26,158.39,158.12,158.12,15709.0,157.6433,157.7728,157.5039,157.5039,15709.0
2024-11-06 14:30:00,158.12,158.23,157.99,157.99,14291.0,157.5039,157.6134,157.3744,157.3744,14291.0
2024-11-06 14:40:00,158.0,158.12,157.96,158.07,14138.0,157.3843,157.5039,157.3445,157.4541,14138.0
2024-11-06 14:50:00,158.07,158.31,157.91,158.3,20293.0,157.4541,157.6931,157.2947,157.6832,20293.0
2024-11-06 15:00:00,158.31,158.36,158.11,158.14,14305.0,157.6931,157.7429,157.4939,157.5238,14305.0
2024-11-06 15:10:00,158.13,158.15,157.78,157.79,23968.0,157.5138,157.5338,157.1652,157.1752,23968.0
2024-11-06 15:20:00,157.78,157.92,157.66,157.77,27863.0,157.1652,157.3046,157.0457,157.1552,27863.0
2024-11-06 15:30:00,157.78,158.06,157.72,157.72,23576.0,157.1652,157.4441,157.1054,157.1054,23576.0
2024-11-06 15:40:00,157.74,158.04,157.72,158.02,45840.0,157.1253,157.4242,157.1054,157.4043,45840.0
2024-11-06 15:50:00,157.98,158.09,157.72,157.95,205382.0,157.3644,157.474,157.1054,157.3345,205382.0
2024-11-07 09:30:00,158.45,158.57,157.6,157.72,30573.0,157.8326,157.9521,156.9859,157.1054,30573.0
2024-11-07 09:40:00,157.83,158.24,157.59,157.8,7280.0,157.215,157.6234,156.9759,157.1851,7280.0
2024-11-07 09:50:00,157.79,157.89,157.46,157.81,10495.0,157.1752,157.2748,156.8464,157.1951,10495.0
2024-11-07 10:00:00,157.71,158.04,157.24,157.31,19138.0,157.0955,157.4242,156.6273,156.697,19138.0
2024-11-07 10:10:00,157.31,157.85,157.31,157.84,21739.0,156.697,157.2349,156.697,157.225,21739.0
2024-11-07 10:20:00,157.79,157.96,157.74,157.92,12451.0,157.1752,157.3445,157.1253,157.3046,12451.0
2024-11-07 10:30:00,157.9,157.94,157.7,157.74,20771.0,157.2847,157.3246,157.0855,157.1253,20771.0
2024-11-07 10:40:00,157.77,157.95,157.7,157.95,13417.0,157.1552,157.3345,157.0855,157.3345,13417.0
2024-11-07 10:50:00,158.0,158.19,157.99,158.07,9102.0,157.3843,157.5736,157.3744,157.4541,9102.0
2024-11-07 11:00:00,158.11,158.28,157.98,158.14,13907.0,157.4939,157.6632,157.3644,157.5238,13907.0
2024-11-07 11:10:00,158.09,158.31,157.96,158.17,18175.0,157.474,157.6931,157.3445,157.5537,18175.0
2024-11-07 11:20:00,158.14,158.37,158.12,158.28,16277.0,157.5238,157.7529,157.5039,157.6632,16277.0
2024-11-07 11:30:00,158.28,158.46,158.26,158.36,14235.0,157.6632,157.8425,157.6433,157.7429,14235.0
2024-11-07 11:40:00,158.34,158.38,158.07,158.15,10698.0,157.723,157.7629,157.4541,157.5338,10698.0
2024-11-07 11:50:00,158.19,158.42,158.19,158.42,8939.0,157.5736,157.8027,157.5736,157.8027,8939.0
2024-11-07 12:00:00,158.36,158.36,157.86,157.93,17252.0,157.7429,157.7429,157.2449,157.3146,17252.0
2024-11-07 12:10:00,157.95,158.13,157.93,158.11,22555.0,157.3345,157.5138,157.3146,157.4939,22555.0
2024-11-07 12:20:00,158.13,158.69,158.11,158.63,18371.0,157.5138,158.0716,157.4939,158.0119,18371.0
2024-11-07 12:30:00,158.68,158.82,158.61,158.63,6489.0,158.0617,158.2011,157.992,158.0119,6489.0
2024-11-07 12:40:00,158.59,158.79,158.59,158.78,5540.0,157.972,158.1713,157.972,158.1613,5540.0
2024-11-07 12:50:00,158.78,158.79,158.63,158.75,5568.0,158.1613,158.1713,158.0119,158.1314,5568.0
2024-11-07 13:00:00,158.75,158.87,158.64,158.64,7509.0,158.1314,158.2509,158.0218,158.0218,7509.0
2024-11-07 13:10:00,158.64,158.81,158.63,158.74,5895.0,158.0218,158.1912,158.0119,158.1215,5895.0
2024-11-07 13:20:00,158.75,158.88,158.64,158.64,10711.0,158.1314,158.2609,158.0218,158.0218,10711.0
2024-11-07 13:30:00,158.64,158.71,158.52,158.52,19874.0,158.0218,158.0916,157.9023,157.9023,19874.0
2024-11-07 13:40:00,158.53,158.74,158.51,158.71,10500.0,157.9123,158.1215,157.8923,158.0916,10500.0
2024-11-07 13:50:00,158.74,158.88,158.6,158.7,5273.0,158.1215,158.2609,157.982,158.0816,5273.0
2024-11-07 14:00:00,158.63,158.82,158.59,158.7,11329.0,158.0119,158.2011,157.972,158.0816,11329.0
2024-11-07 14:10:00,158.64,159.02,158.64,158.9,19467.0,158.0218,158.4004,158.0218,158.2808,19467.0
2024-11-07 14:20:00,158.9,159.16,158.81,159.05,12910.0,158.2808,158.5398,158.1912,158.4302,12910.0
2024-11-07 14:30:00,159.01,159.21,159.01,159.12,6085.0,158.3904,158.5896,158.3904,158.5,6085.0
2024-11-07 14:40:00,159.04,159.19,158.93,159.18,12339.0,158.4203,158.5697,158.3107,158.5597,12339.0
2024-11-07 14:50:00,159.19,159.21,158.99,159.15,9356.0,158.5697,158.5896,158.3705,158.5299,9356.0
2024-11-07 15:00:00,159.13,159.29,158.98,159.26,13402.0,158.5099,158.6693,158.3605,158.6394,13402.0
2024-11-07 15:10:00,159.27,159.34,159.14,159.17,16563.0,158.6494,158.7191,158.5199,158.5498,16563.0
2024-11-07 15:20:00,159.2,159.44,159.2,159.37,22190.0,158.5797,158.8187,158.5797,158.749,22190.0
2024-11-07 15:30:00,159.4,159.66,159.4,159.66,25446.0,158.7789,159.0379,158.7789,159.0379,25446.0
2024-11-07 15:40:00,159.65,160.31,159.65,160.02,88694.0,159.0279,159.6853,159.0279,159.3965,88694.0
2024-11-07 15:50:00,159.97,160.1,159.63,160.0,141608.0,159.3467,159.4762,159.008,159.3765,141608.0
2024-11-08 09:30:00,160.0,160.0,157.46,157.59,62011.0,159.3765,159.3765,156.8464,156.9759,62011.0
2024-11-08 09:40:00,157.56,158.59,157.38,158.21,33392.0,156.9461,157.972,156.7668,157.5935,33392.0
2024-11-08 09:50:00,158.21,158.39,157.95,158.18,19767.0,157.5935,157.7728,157.3345,157.5636,19767.0
2024-11-08 10:00:00,158.2,158.49,157.87,158.25,36445.0,157.5836,157.8724,157.2548,157.6334,36445.0
2024-11-08 10:10:00,158.23,158.9,158.08,158.8,23317.0,157.6134,158.2808,157.464,158.1812,23317.0
2024-11-08 10:20:00,158.99,159.07,158.5,158.5,17780.0,158.3705,158.4502,157.8824,157.8824,17780.0
2024-11-08 10:30:00,158.52,158.68,158.25,158.31,7185.0,157.9023,158.0617,157.6334,157.6931,7185.0
2024-11-08 10:40:00,158.29,158.63,158.22,158.58,13345.0,157.6732,158.0119,157.6035,157.9621,13345.0
2024-11-08 10:50:00,158.65,158.68,158.46,158.57,6702.0,158.0318,158.0617,157.8425,157.9521,6702.0
2024-11-08 11:00:00,158.49,159.07,158.49,158.78,17231.0,157.8724,158.4502,157.8724,158.1613,17231.0
2024-11-08 11:10:00,158.81,158.82,158.47,158.58,15752.0,158.1912,158.2011,157.8525,157.9621,15752.0
2024-11-08 11:20:00,158.65,158.74,158.43,158.43,13153.0,158.0318,158.1215,157.8127,157.8127,13153.0
2024-11-08 11:30:00,158.49,158.59,158.22,158.33,12367.0,157.8724,157.972,157.6035,157.713,12367.0
2024-11-08 11:40:00,158.38,158.57,158.29,158.54,13299.0,157.7629,157.9521,157.6732,157.9222,13299.0
2024-11-08 11:50:00,158.59,158.73,158.49,158.52,20864.0,157.972,158.1115,157.8724,157.9023,20864.0
2024-11-08 12:00:00,158.56,158.6,158.37,158.53,7830.0,157.9422,157.982,157.7529,157.9123,7830.0
2024-11-08 12:10:00,158.49,158.57,158.35,158.53,4619.0,157.8724,157.9521,157.733,157.9123,4619.0
2024-11-08 12:20:00,158.55,158.59,158.37,158.39,5574.0,157.9322,157.972,157.7529,157.7728,5574.0
2024-11-08 12:30:00,158.37,158.46,158.35,158.45,4560.0,157.7529,157.8425,157.733,157.8326,4560.0
2024-11-08 12:40:00,158.45,158.46,158.34,158.44,3428.0,157.8326,157.8425,157.723,157.8226,3428.0
2024-11-08 12:50:00,158.42,158.47,158.28,158.33,5121.0,157.8027,157.8525,157.6632,157.713,5121.0
2024-11-08 13:00:00,158.35,158.51,158.08,158.09,9845.0,157.733,157.8923,157.464,157.474,9845.0
2024-11-08 13:10:00,158.12,158.24,158.09,158.22,16679.0,157.5039,157.6234,157.474,157.6035,16679.0
2024-11-08 13:20:00,158.21,158.33,158.18,158.18,3487.0,157.5935,157.713,157.5636,157.5636,3487.0
2024-11-08 13:30:00,158.18,158.47,158.18,158.47,6506.0,157.5636,157.8525,157.5636,157.8525,6506.0
2024-11-08 13:40:00,158.45,158.53,158.39,158.4,3765.0,157.8326,157.9123,157.7728,157.7828,3765.0
2024-11-08 13:50:00,158.43,158.43,158.24,158.24,7774.0,157.8127,157.8127,157.6234,157.6234,7774.0
2024-11-08 14:00:00,158.12,158.3,158.05,158.06,17287.0,157.5039,157.6832,157.4341,157.4441,17287.0
2024-11-08 14:10:00,158.01,158.26,158.01,158.24,11225.0,157.3943,157.6433,157.3943,157.6234,11225.0
2024-11-08 14:20:00,158.22,158.31,158.08,158.26,7093.0,157.6035,157.6931,157.464,157.6433,7093.0
2024-11-08 14:30:00,158.36,158.46,158.35,158.45,3318.0,157.7429,157.8425,157.733,157.8326,3318.0
2024-11-08 14:40:00,158.49,158.55,158.23,158.28,6808.0,157.8724,157.9322,157.6134,157.6632,6808.0
2024-11-08 14:50:00,158.22,158.41,158.22,158.28,6912.0,157.6035,157.7927,157.6035,157.6632,6912.0
2024-11-08 15:00:00,158.28,158.28,157.87,157.91,6953.0,157.6632,157.6632,157.2548,157.2947,6953.0
2024-11-08 15:10:00,157.87,158.08,157.87,158.02,12951.0,157.2548,157.464,157.2548,157.4043,12951.0
2024-11-08 15:20:00,158.03,158.06,157.83,157.84,12489.0,157.4142,157.4441,157.215,157.225,12489.0
2024-11-08 15:30:00,157.87,157.94,157.72,157.79,14703.0,157.2548,157.3246,157.1054,157.1752,14703.0
2024-11-08 15:40:00,157.8,158.01,157.76,157.86,14079.0,157.1851,157.3943,157.1453,157.2449,14079.0
2024-11-08 15:50:00,157.82,157.97,157.63,157.89,74873.0,157.205,157.3545,157.0158,157.2748,74873.0
2024-11-11 09:30:00,157.83,158.84,157.54,158.49,27647.0,157.215,158.2211,156.9261,157.8724,27647.0
2024-11-11 09:40:00,158.42,158.96,158.4,158.96,14032.0,157.8027,158.3406,157.7828,158.3406,14032.0
2024-11-11 09:50:00,159.06,159.57,159.05,159.28,6867.0,158.4402,158.9482,158.4302,158.6593,6867.0
2024-11-11 10:00:00,159.37,159.41,159.0,159.06,7338.0,158.749,158.7888,158.3804,158.4402,7338.0
2024-11-11 10:10:00,159.06,159.13,158.87,159.07,7686.0,158.4402,158.5099,158.2509,158.4502,7686.0
2024-11-11 10:20:00,159.12,159.33,159.09,159.18,8207.0,158.5,158.7092,158.4701,158.5597,8207.0
2024-11-11 10:30:00,159.2,159.35,159.02,159.12,12500.0,158.5797,158.7291,158.4004,158.5,12500.0
2024-11-11 10:40:00,159.15,159.17,158.87,158.94,5153.0,158.5299,158.5498,158.2509,158.3207,5153.0
2024-11-11 10:50:00,158.98,159.12,158.88,159.12,6142.0,158.3605,158.5,158.2609,158.5,6142.0
2024-11-11 11:00:00,159.03,159.22,158.96,158.99,8443.0,158.4103,158.5996,158.3406,158.3705,8443.0
2024-11-11 11:10:00,158.94,159.13,158.89,158.99,9151.0,158.3207,158.5099,158.2709,158.3705,9151.0
2024-11-11 11:20:00,159.01,159.27,159.01,159.25,7028.0,158.3904,158.6494,158.3904,158.6295,7028.0
2024-11-11 11:30:00,159.24,159.51,159.23,159.5,9941.0,158.6195,158.8885,158.6095,158.8785,9941.0
2024-11-11 11:40:00,159.51,159.51,159.29,159.49,9956.0,158.8885,158.8885,158.6693,158.8685,9956.0
2024-11-11 11:50:00,159.45,159.56,159.42,159.52,8457.0,158.8287,158.9383,158.7988,158.8984,8457.0
2024-11-11 12:00:00,159.5,159.52,159.21,159.21,20073.0,158.8785,158.8984,158.5896,158.5896,20073.0
2024-11-11 12:10:00,159.24,159.42,159.24,159.25,6871.0,158.6195,158.7988,158.6195,158.6295,6871.0
2024-11-11 12:20:00,159.24,159.25,159.19,159.24,3284.0,158.6195,158.6295,158.5697,158.6195,3284.0
2024-11-11 12:30:00,159.22,159.27,159.18,159.19,5933.0,158.5996,158.6494,158.5597,158.5697,5933.0
2024-11-11 12:40:00,159.21,159.29,159.15,159.16,7160.0,158.5896,158.6693,158.5299,158.5398,7160.0
2024-11-11 12:50:00,159.1,159.15,158.89,158.89,27490.0,158.48,158.5299,158.2709,158.2709,27490.0
2024-11-11 13:00:00,158.87,158.88,158.62,158.83,5481.0,158.2509,158.2609,158.0019,158.2111,5481.0
2024-11-11 13:10:00,158.83,158.87,158.74,158.84,9208.0,158.2111,158.2509,158.1215,158.2211,9208.0
2024-11-11 13:20:00,158.86,158.99,158.74,158.92,8542.0,158.241,158.3705,158.1215,158.3008,8542.0
2024-11-11 13:30:00,158.93,159.13,158.75,159.13,5041.0,158.3107,158.5099,158.1314,158.5099,5041.0
2024-11-11 13:40:00,159.15,159.3,159.14,159.27,7867.0,158.5299,158.6793,158.5199,158.6494,7867.0
2024-11-11 13:50:00,159.24,159.4,159.14,159.19,9642.0,158.6195,158.7789,158.5199,158.5697,9642.0
2024-11-11 14:00:00,159.17,159.17,159.07,159.15,8793.0,158.5498,158.5498,158.4502,158.5299,8793.0
2024-11-11 14:10:00,159.12,159.27,159.09,159.21,7507.0,158.5,158.6494,158.4701,158.5896,7507.0
2024-11-11 14:20:00,159.21,159.26,159.19,159.25,3937.0,158.5896,158.6394,158.5697,158.6295,3937.0
2024-11-11 14:30:00,159.27,159.4,159.21,159.4,11681.0,158.6494,158.7789,158.5896,158.7789,11681.0
2024-11-11 14:40:00,159.41,159.45,159.39,159.4,5818.0,158.7888,158.8287,158.7689,158.7789,5818.0
2024-11-11 14:50:00,159.43,159.45,159.32,159.43,7654.0,158.8088,158.8287,158.6992,158.8088,7654.0
2024-11-11 15:00:00,159.42,159.5,159.32,159.46,10453.0,158.7988,158.8785,158.6992,158.8386,10453.0
2024-11-11 15:10:00,159.44,159.5,159.41,159.47,5535.0,158.8187,158.8785,158.7888,158.8486,5535.0
2024-11-11 15:20:00,159.46,159.54,159.41,159.49,9531.0,158.8386,158.9183,158.7888,158.8685,9531.0
2024-11-11 15:30:00,159.46,159.53,159.39,159.5,14705.0,158.8386,158.9084,158.7689,158.8785,14705.0
2024-11-11 15:40:00,159.52,159.71,159.5,159.64,19179.0,158.8984,159.0877,158.8785,159.0179,19179.0
2024-11-11 15:50:00,159.62,159.66,159.12,159.42,111981.0,158.998,159.0379,158.5,158.7988,111981.0
2024-11-12 09:30:00,159.39,159.68,159.0,159.28,29076.0,158.7689,159.0578,158.3804,158.6593,29076.0
2024-11-12 09:40:00,159.25,159.69,158.41,159.68,61655.0,158.6295,159.0678,157.7927,159.0578,61655.0
2024-11-12 09:50:00,159.84,160.27,159.77,160.26,17853.0,159.2172,159.6455,159.1474,159.6355,17853.0
2024-11-12 10:00:00,160.17,161.92,158.94,160.97,165338.0,159.5459,161.2891,158.3207,160.3428,165338.0
2024-11-12 10:10:00,160.91,161.42,160.9,161.09,24902.0,160.283,160.791,160.273,160.4623,24902.0
2024-11-12 10:20:00,161.04,161.32,160.93,161.03,22506.0,160.4125,160.6914,160.3029,160.4025,22506.0
2024-11-12 10:30:00,161.03,161.92,160.93,161.81,21311.0,160.4025,161.2891,160.3029,161.1795,21311.0
2024-11-12 10:40:00,161.9,161.95,161.63,161.91,28418.0,161.2691,161.3189,161.0002,161.2791,28418.0
2024-11-12 10:50:00,161.91,161.98,161.59,161.81,25920.0,161.2791,161.3488,160.9603,161.1795,25920.0
2024-11-12 11:00:00,161.75,162.05,161.67,161.77,19350.0,161.1197,161.4186,161.04,161.1396,19350.0
2024-11-12 11:10:00,161.77,161.86,161.55,161.69,20615.0,161.1396,161.2293,160.9205,161.06,20615.0
2024-11-12 11:20:00,161.69,161.69,161.07,161.18,49472.0,161.06,161.06,160.4424,160.5519,49472.0
2024-11-12 11:30:00,161.16,161.32,160.93,161.32,23246.0,160.532,160.6914,160.3029,160.6914,23246.0
2024-11-12 11:40:00,161.38,161.97,161.37,161.69,29079.0,160.7512,161.3389,160.7412,161.06,29079.0
2024-11-12 11:50:00,161.65,161.82,161.46,161.47,22939.0,161.0201,161.1895,160.8309,160.8408,22939.0
2024-11-12 12:00:00,161.51,161.99,161.44,161.99,14501.0,160.8807,161.3588,160.8109,161.3588,14501.0
2024-11-12 12:10:00,162.0,162.03,161.7,161.81,14237.0,161.3687,161.3986,161.0699,161.1795,14237.0
2024-11-12 12:20:00,161.83,162.01,161.58,161.68,19124.0,161.1994,161.3787,160.9504,161.05,19124.0
2024-11-12 12:30:00,161.67,162.36,161.67,162.36,14487.0,161.04,161.7273,161.04,161.7273,14487.0
2024-11-12 12:40:00,162.35,162.38,162.14,162.27,10693.0,161.7174,161.7473,161.5082,161.6377,10693.0
2024-11-12 12:50:00,162.29,162.41,161.67,161.72,18832.0,161.6576,161.7772,161.04,161.0898,18832.0
2024-11-12 13:00:00,161.68,161.79,161.35,161.43,18355.0,161.05,161.1596,160.7213,160.801,18355.0
2024-11-12 13:10:00,161.43,161.53,161.41,161.53,7311.0,160.801,160.9006,160.781,160.9006,7311.0
2024-11-12 13:20:00,161.56,161.79,161.5,161.69,18323.0,160.9305,161.1596,160.8707,161.06,18323.0
2024-11-12 13:30:00,161.67,161.73,161.39,161.43,14492.0,161.04,161.0998,160.7611,160.801,14492.0
2024-11-12 13:40:00,161.56,161.92,161.52,161.72,14988.0,160.9305,161.2891,160.8906,161.0898,14988.0
2024-11-12 13:50:00,161.72,161.92,161.67,161.74,24046.0,161.0898,161.2891,161.04,161.1098,24046.0
2024-11-12 14:00:00,161.75,162.18,161.7,162.16,16968.0,161.1197,161.548,161.0699,161.5281,16968.0
2024-11-12 14:10:00,162.18,162.2,162.01,162.08,42598.0,161.548,161.568,161.3787,161.4484,42598.0
2024-11-12 14:20:00,162.08,162.08,161.85,161.91,46672.0,161.4484,161.4484,161.2193,161.2791,46672.0
2024-11-12 14:30:00,161.91,162.3,161.89,162.14,42807.0,161.2791,161.6676,161.2592,161.5082,42807.0
2024-11-12 14:40:00,162.13,162.25,162.01,162.22,23426.0,161.4982,161.6178,161.3787,161.5879,23426.0
2024-11-12 14:50:00,162.24,162.44,162.23,162.4,17263.0,161.6078,161.807,161.5979,161.7672,17263.0
2024-11-12 15:00:00,162.33,162.33,162.14,162.24,21379.0,161.6975,161.6975,161.5082,161.6078,21379.0
2024-11-12 15:10:00,162.26,162.26,162.0,162.05,16892.0,161.6277,161.6277,161.3687,161.4186,16892.0
2024-11-12 15:20:00,162.06,162.08,161.84,162.03,25427.0,161.4285,161.4484,161.2094,161.3986,25427.0
2024-11-12 15:30:00,161.98,162.18,161.77,162.08,24507.0,161.3488,161.548,161.1396,161.4484,24507.0
2024-11-12 15:40:00,162.07,162.14,161.93,162.11,31023.0,161.4385,161.5082,161.299,161.4783,31023.0
2024-11-12 15:50:00,162.09,163.0,161.89,162.89,294526.0,161.4584,162.3649,161.2592,162.2553,294526.0
2024-11-13 09:30:00,161.98,162.79,161.49,162.58,34244.0,161.3488,162.1557,160.8607,161.9465,34244.0
2024-11-13 09:40:00,162.58,162.58,162.07,162.16,13417.0,161.9465,161.9465,161.4385,161.5281,13417.0
2024-11-13 09:50:00,162.21,162.41,161.9,162.07,5736.0,161.5779,161.7772,161.2691,161.4385,5736.0
2024-11-13 10:00:00,162.11,162.17,161.87,162.02,15058.0,161.4783,161.5381,161.2393,161.3887,15058.0
2024-11-13 10:10:00,162.01,162.33,162.01,162.27,15001.0,161.3787,161.6975,161.3787,161.6377,15001.0
2024-11-13 10:20:00,162.24,162.3,162.02,162.1,31158.0,161.6078,161.6676,161.3887,161.4684,31158.0
2024-11-13 10:30:00,162.03,162.22,161.86,161.9,11788.0,161.3986,161.5879,161.2293,161.2691,11788.0
2024-11-13 10:40:00,161.92,161.92,161.47,161.47,10530.0,161.2891,161.2891,160.8408,160.8408,10530.0
2024-11-13 10:50:00,161.58,161.83,161.52,161.8,11672.0,160.9504,161.1994,160.8906,161.1695,11672.0
2024-11-13 11:00:00,161.83,162.06,161.73,162.06,11392.0,161.1994,161.4285,161.0998,161.4285,11392.0
2024-11-13 11:10:00,162.02,162.07,161.69,161.72,11569.0,161.3887,161.4385,161.06,161.0898,11569.0
2024-11-13 11:20:00,161.7,162.08,161.67,162.0,13069.0,161.0699,161.4484,161.04,161.3687,13069.0
2024-11-13 11:30:00,162.06,162.24,161.94,162.2,9660.0,161.4285,161.6078,161.309,161.568,9660.0
2024-11-13 11:40:00,162.23,162.46,162.18,162.21,18165.0,161.5979,161.827,161.548,161.5779,18165.0
2024-11-13 11:50:00,162.18,162.24,162.11,162.17,13324.0,161.548,161.6078,161.4783,161.5381,13324.0
2024-11-13 12:00:00,162.11,162.29,162.02,162.27,5852.0,161.4783,161.6576,161.3887,161.6377,5852.0
2024-11-13 12:10:00,162.25,162.52,162.25,162.4,7993.0,161.6178,161.8867,161.6178,161.7672,7993.0
2024-11-13 12:20:00,162.43,162.46,162.15,162.16,14755.0,161.7971,161.827,161.5182,161.5281,14755.0
2024-11-13 12:30:00,162.16,162.26,162.14,162.17,4793.0,161.5281,161.6277,161.5082,161.5381,4793.0
2024-11-13 12:40:00,162.17,162.27,162.11,162.26,7414.0,161.5381,161.6377,161.4783,161.6277,7414.0
2024-11-13 12:50:00,162.21,162.34,162.21,162.33,8349.0,161.5779,161.7074,161.5779,161.6975,8349.0
2024-11-13 13:00:00,162.31,162.34,162.06,162.07,9664.0,161.6775,161.7074,161.4285,161.4385,9664.0
2024-11-13 13:10:00,162.08,162.11,161.98,162.06,8004.0,161.4484,161.4783,161.3488,161.4285,8004.0
2024-11-13 13:20:00,162.1,162.25,162.07,162.25,10369.0,161.4684,161.6178,161.4385,161.6178,10369.0
2024-11-13 13:30:00,162.26,162.26,162.09,162.25,11762.0,161.6277,161.6277,161.4584,161.6178,11762.0
2024-11-13 13:40:00,162.2,162.3,162.2,162.22,12562.0,161.568,161.6676,161.568,161.5879,12562.0
2024-11-13 13:50:00,162.27,162.33,162.23,162.26,9486.0,161.6377,161.6975,161.5979,161.6277,9486.0
2024-11-13 14:00:00,162.23,162.53,162.19,162.52,11093.0,161.5979,161.8967,161.558,161.8867,11093.0
2024-11-13 14:10:00,162.5,162.65,162.45,162.56,8928.0,161.8668,162.0162,161.817,161.9266,8928.0
2024-11-13 14:20:00,162.54,162.66,162.47,162.47,9264.0,161.9066,162.0262,161.8369,161.8369,9264.0
2024-11-13 14:30:00,162.49,162.53,162.42,162.47,7125.0,161.8568,161.8967,161.7871,161.8369,7125.0
2024-11-13 14:40:00,162.44,162.54,162.32,162.52,8946.0,161.807,161.9066,161.6875,161.8867,8946.0
2024-11-13 14:50:00,162.53,162.6,162.43,162.46,15500.0,161.8967,161.9664,161.7971,161.827,15500.0
2024-11-13 15:00:00,162.47,162.51,162.35,162.46,6932.0,161.8369,161.8768,161.7174,161.827,6932.0
2024-11-13 15:10:00,162.43,162.55,162.4,162.49,12585.0,161.7971,161.9166,161.7672,161.8568,12585.0
2024-11-13 15:20:00,162.49,162.68,162.42,162.66,11376.0,161.8568,162.0461,161.7871,162.0262,11376.0
2024-11-13 15:30:00,162.67,162.88,162.6,162.76,16738.0,162.0361,162.2453,161.9664,162.1258,16738.0
2024-11-13 15:40:00,162.73,162.78,162.67,162.75,11197.0,162.0959,162.1457,162.0361,162.1158,11197.0
2024-11-13 15:50:00,162.72,162.87,162.39,162.72,82933.0,162.0859,162.2354,161.7572,162.0859,82933.0
2024-11-14 09:30:00,162.5,163.13,162.5,162.76,33153.0,161.8668,162.4943,161.8668,162.1258,33153.0
2024-11-14 09:40:00,162.76,163.41,162.68,163.39,15055.0,162.1258,162.7733,162.0461,162.7533,15055.0
2024-11-14 09:50:00,163.43,163.67,163.37,163.54,9728.0,162.7932,163.0322,162.7334,162.9027,9728.0
2024-11-14 10:00:00,163.55,163.75,163.36,163.36,8419.0,162.9127,163.1119,162.7234,162.7234,8419.0
2024-11-14 10:10:00,163.36,163.41,162.91,162.92,21106.0,162.7234,162.7733,162.2752,162.2852,21106.0
2024-11-14 10:20:00,162.94,163.28,162.94,163.21,8231.0,162.3051,162.6438,162.3051,162.574,8231.0
2024-11-14 10:30:00,163.14,163.59,163.08,163.43,30396.0,162.5043,162.9526,162.4445,162.7932,30396.0
2024-11-14 10:40:00,163.48,163.73,163.48,163.61,6656.0,162.843,163.092,162.843,162.9725,6656.0
2024-11-14 10:50:00,163.68,163.92,163.68,163.79,8779.0,163.0422,163.2813,163.0422,163.1518,8779.0
2024-11-14 11:00:00,163.76,163.82,163.51,163.67,9652.0,163.1219,163.1817,162.8729,163.0322,9652.0
2024-11-14 11:10:00,163.67,163.86,163.61,163.72,10733.0,163.0322,163.2215,162.9725,163.082,10733.0
2024-11-14 11:20:00,163.71,163.8,163.47,163.68,12946.0,163.0721,163.1617,162.833,163.0422,12946.0
2024-11-14 11:30:00,163.72,163.86,163.68,163.84,11373.0,163.082,163.2215,163.0422,163.2016,11373.0
2024-11-14 11:40:00,163.82,163.93,163.74,163.92,21008.0,163.1817,163.2912,163.102,163.2813,21008.0
2024-11-14 11:50:00,163.97,164.06,163.85,163.94,14758.0,163.3311,163.4207,163.2115,163.3012,14758.0
2024-11-14 12:00:00,163.91,164.0,163.77,163.91,7769.0,163.2713,163.361,163.1319,163.2713,7769.0
2024-11-14 12:10:00,163.96,164.01,163.89,163.92,5788.0,163.3211,163.3709,163.2514,163.2813,5788.0
2024-11-14 12:20:00,163.92,163.93,163.76,163.9,6874.0,163.2813,163.2912,163.1219,163.2613,6874.0
2024-11-14 12:30:00,163.9,164.1,163.69,164.09,8846.0,163.2613,163.4606,163.0522,163.4506,8846.0
2024-11-14 12:40:00,164.09,164.12,163.77,163.77,9163.0,163.4506,163.4805,163.1319,163.1319,9163.0
2024-11-14 12:50:00,163.76,164.17,163.76,164.17,6464.0,163.1219,163.5303,163.1219,163.5303,6464.0
2024-11-14 13:00:00,164.13,164.37,164.07,164.36,9982.0,163.4904,163.7295,163.4307,163.7196,9982.0
2024-11-14 13:10:00,164.36,164.42,164.21,164.24,6903.0,163.7196,163.7793,163.5701,163.6,6903.0
2024-11-14 13:20:00,164.24,164.29,164.06,164.06,8259.0,163.6,163.6498,163.4207,163.4207,8259.0
2024-11-14 13:30:00,164.1,164.12,163.84,163.89,12073.0,163.4606,163.4805,163.2016,163.2514,12073.0
2024-11-14 13:40:00,163.84,164.03,163.84,163.94,10440.0,163.2016,163.3908,163.2016,163.3012,10440.0
2024-11-14 13:50:00,163.9,163.92,163.61,163.69,8735.0,163.2613,163.2813,162.9725,163.0522,8735.0
2024-11-14 14:00:00,163.69,163.99,163.69,163.93,10628.0,163.0522,163.351,163.0522,163.2912,10628.0
2024-11-14 14:10:00,163.83,164.04,163.82,163.98,8813.0,163.1916,163.4008,163.1817,163.341,8813.0
2024-11-14 14:20:00,163.99,164.05,163.91,163.99,12905.0,163.351,163.4108,163.2713,163.351,12905.0
2024-11-14 14:30:00,163.97,164.06,163.87,163.89,17001.0,163.3311,163.4207,163.2315,163.2514,17001.0
2024-11-14 14:40:00,163.93,163.99,163.7,163.84,14210.0,163.2912,163.351,163.0621,163.2016,14210.0
2024-11-14 14:50:00,163.86,164.12,163.85,164.07,17072.0,163.2215,163.4805,163.2115,163.4307,17072.0
2024-11-14 15:00:00,164.09,164.1,163.82,163.93,12967.0,163.4506,163.4606,163.1817,163.2912,12967.0
2024-11-14 15:10:00,163.95,164.12,163.82,164.07,11711.0,163.3112,163.4805,163.1817,163.4307,11711.0
2024-11-14 15:20:00,164.03,164.06,163.86,163.96,13879.0,163.3908,163.4207,163.2215,163.3211,13879.0
2024-11-14 15:30:00,163.99,164.01,163.84,163.89,21744.0,163.351,163.3709,163.2016,163.2514,21744.0
2024-11-14 15:40:00,163.89,163.93,163.78,163.78,17943.0,163.2514,163.2912,163.1418,163.1418,17943.0
2024-11-14 15:50:00,163.81,164.24,163.77,164.16,97219.0,163.1717,163.6,163.1319,163.5203,97219.0
2024-11-15 09:30:00,163.3,163.7,162.83,162.9,96555.0,162.6637,163.0621,162.1955,162.2652,96555.0
2024-11-15 09:40:00,162.89,163.0,162.38,162.52,13475.0,162.2553,162.3649,161.7473,161.8867,13475.0
2024-11-15 09:50:00,162.64,163.08,162.53,162.84,18725.0,162.0063,162.4445,161.8967,162.2055,18725.0
2024-11-15 10:00:00,162.85,162.89,162.46,162.59,19522.0,162.2154,162.2553,161.827,161.9565,19522.0
2024-11-15 10:10:00,162.58,162.61,162.28,162.61,8746.0,161.9465,161.9764,161.6477,161.9764,8746.0
2024-11-15 10:20:00,162.61,162.64,162.37,162.57,15145.0,161.9764,162.0063,161.7373,161.9365,15145.0
2024-11-15 10:30:00,162.58,162.79,162.24,162.78,30750.0,161.9465,162.1557,161.6078,162.1457,30750.0
2024-11-15 10:40:00,162.78,162.88,162.26,162.3,85881.0,162.1457,162.2453,161.6277,161.6676,85881.0
2024-11-15 10:50:00,162.3,162.46,162.05,162.41,13682.0,161.6676,161.827,161.4186,161.7772,13682.0
2024-11-15 11:00:00,162.42,162.42,161.96,162.07,39711.0,161.7871,161.7871,161.3289,161.4385,39711.0
2024-11-15 11:10:00,162.09,162.53,162.07,162.41,68711.0,161.4584,161.8967,161.4385,161.7772,68711.0
2024-11-15 11:20:00,162.41,162.41,162.22,162.23,10614.0,161.7772,161.7772,161.5879,161.5979,10614.0
2024-11-15 11:30:00,162.23,162.33,162.0,162.09,9745.0,161.5979,161.6975,161.3687,161.4584,9745.0
2024-11-15 11:40:00,162.06,162.09,161.86,161.94,9493.0,161.4285,161.4584,161.2293,161.309,9493.0
2024-11-15 11:50:00,161.95,161.95,161.7,161.78,5574.0,161.3189,161.3189,161.0699,161.1496,5574.0
2024-11-15 12:00:00,161.8,161.84,161.63,161.63,5168.0,161.1695,161.2094,161.0002,161.0002,5168.0
2024-11-15 12:10:00,161.53,161.76,161.53,161.72,3899.0,160.9006,161.1297,160.9006,161.0898,3899.0
2024-11-15 12:20:00,161.73,161.85,161.51,161.57,6560.0,161.0998,161.2193,160.8807,160.9404,6560.0
2024-11-15 12:30:00,161.54,161.61,161.5,161.58,4935.0,160.9105,160.9803,160.8707,160.9504,4935.0
2024-11-15 12:40:00,161.6,161.73,161.52,161.66,9595.0,160.9703,161.0998,160.8906,161.0301,9595.0
2024-11-15 12:50:00,161.64,161.87,161.5,161.83,9409.0,161.0102,161.2393,160.8707,161.1994,9409.0
2024-11-15 13:00:00,161.86,161.98,161.74,161.87,12315.0,161.2293,161.3488,161.1098,161.2393,12315.0
2024-11-15 13:10:00,161.81,162.08,161.81,161.86,8757.0,161.1795,161.4484,161.1795,161.2293,8757.0
2024-11-15 13:20:00,161.89,161.96,161.71,161.74,7101.0,161.2592,161.3289,161.0799,161.1098,7101.0
2024-11-15 13:30:00,161.71,161.81,161.65,161.76,12724.0,161.0799,161.1795,161.0201,161.1297,12724.0
2024-11-15 13:40:00,161.73,162.04,161.72,161.9,18478.0,161.0998,161.4086,161.0898,161.2691,18478.0
2024-11-15 13:50:00,161.94,161.94,161.64,161.8,5937.0,161.309,161.309,161.0102,161.1695,5937.0
2024-11-15 14:00:00,161.75,162.06,161.75,162.05,5430.0,161.1197,161.4285,161.1197,161.4186,5430.0
2024-11-15 14:10:00,162.05,162.23,162.01,162.22,7952.0,161.4186,161.5979,161.3787,161.5879,7952.0
2024-11-15 14:20:00,162.2,162.2,161.94,161.96,8088.0,161.568,161.568,161.309,161.3289,8088.0
2024-11-15 14:30:00,161.97,162.05,161.92,161.92,4902.0,161.3389,161.4186,161.2891,161.2891,4902.0
2024-11-15 14:40:00,161.96,162.25,161.96,162.25,7856.0,161.3289,161.6178,161.3289,161.6178,7856.0
2024-11-15 14:50:00,162.17,162.17,161.97,162.05,15695.0,161.5381,161.5381,161.3389,161.4186,15695.0
2024-11-15 15:00:00,162.08,162.08,161.72,161.72,8827.0,161.4484,161.4484,161.0898,161.0898,8827.0
2024-11-15 15:10:00,161.72,161.95,161.72,161.78,10199.0,161.0898,161.3189,161.0898,161.1496,10199.0
2024-11-15 15:20:00,161.78,161.91,161.64,161.67,9806.0,161.1496,161.2791,161.0102,161.04,9806.0
2024-11-15 15:30:00,161.63,161.79,161.6,161.66,14126.0,161.0002,161.1596,160.9703,161.0301,14126.0
2024-11-15 15:40:00,161.7,161.74,161.32,161.34,26163.0,161.0699,161.1098,160.6914,160.7113,26163.0
2024-11-15 15:50:00,161.34,161.55,161.26,161.36,108938.0,160.7113,160.9205,160.6316,160.7312,108938.0
2024-11-18 09:30:00,160.0,161.52,159.38,161.33,177676.0,159.3765,160.8906,158.759,160.7014,177676.0
2024-11-18 09:40:00,161.32,161.48,160.55,161.45,19112.0,160.6914,160.8508,159.9244,160.8209,19112.0
2024-11-18 09:50:00,161.41,161.52,161.03,161.42,15779.0,160.781,160.8906,160.4025,160.791,15779.0
2024-11-18 10:00:00,161.51,162.03,161.38,161.88,19135.0,160.8807,161.3986,160.7512,161.2492,19135.0
2024-11-18 10:10:00,161.98,162.48,161.86,162.4,20621.0,161.3488,161.8469,161.2293,161.7672,20621.0
2024-11-18 10:20:00,162.32,162.45,162.24,162.44,13056.0,161.6875,161.817,161.6078,161.807,13056.0
2024-11-18 10:30:00,162.41,162.67,162.41,162.44,21363.0,161.7772,162.0361,161.7772,161.807,21363.0
2024-11-18 10:40:00,162.41,162.97,162.41,162.97,13452.0,161.7772,162.335,161.7772,162.335,13452.0
2024-11-18 10:50:00,162.93,163.34,162.91,163.21,24236.0,162.2951,162.7035,162.2752,162.574,24236.0
2024-11-18 11:00:00,163.28,163.43,163.17,163.24,15742.0,162.6438,162.7932,162.5342,162.6039,15742.0
2024-11-18 11:10:00,163.21,163.34,163.1,163.23,16781.0,162.574,162.7035,162.4645,162.594,16781.0
2024-11-18 11:20:00,163.24,163.29,162.98,162.99,11967.0,162.6039,162.6537,162.3449,162.3549,11967.0
2024-11-18 11:30:00,163.1,163.32,162.97,163.04,11776.0,162.4645,162.6836,162.335,162.4047,11776.0
2024-11-18 11:40:00,163.05,163.05,162.54,162.65,13462.0,162.4147,162.4147,161.9066,162.0162,13462.0
2024-11-18 11:50:00,162.65,162.65,162.32,162.61,13014.0,162.0162,162.0162,161.6875,161.9764,13014.0
2024-11-18 12:00:00,162.56,162.76,162.51,162.76,9632.0,161.9266,162.1258,161.8768,162.1258,9632.0
2024-11-18 12:10:00,162.77,162.99,162.77,162.92,6899.0,162.1357,162.3549,162.1357,162.2852,6899.0
2024-11-18 12:20:00,162.91,163.06,162.87,162.89,7194.0,162.2752,162.4246,162.2354,162.2553,7194.0
2024-11-18 12:30:00,162.9,163.02,162.82,162.98,7289.0,162.2652,162.3848,162.1856,162.3449,7289.0
2024-11-18 12:40:00,162.97,162.97,162.5,162.68,37733.0,162.335,162.335,161.8668,162.0461,37733.0
2024-11-18 12:50:00,162.69,162.95,162.55,162.77,9355.0,162.0561,162.315,161.9166,162.1357,9355.0
2024-11-18 13:00:00,162.78,162.78,162.57,162.61,8004.0,162.1457,162.1457,161.9365,161.9764,8004.0
2024-11-18 13:10:00,162.67,162.68,162.42,162.47,7344.0,162.0361,162.0461,161.7871,161.8369,7344.0
2024-11-18 13:20:00,162.47,162.65,162.47,162.65,5080.0,161.8369,162.0162,161.8369,162.0162,5080.0
2024-11-18 13:30:00,162.67,163.08,162.61,163.03,14827.0,162.0361,162.4445,161.9764,162.3947,14827.0
2024-11-18 13:40:00,163.07,163.08,162.8,162.84,8930.0,162.4346,162.4445,162.1656,162.2055,8930.0
2024-11-18 13:50:00,162.9,163.04,162.84,162.96,8238.0,162.2652,162.4047,162.2055,162.325,8238.0
2024-11-18 14:00:00,162.93,163.36,162.89,163.36,8175.0,162.2951,162.7234,162.2553,162.7234,8175.0
2024-11-18 14:10:00,163.28,163.48,163.27,163.41,7710.0,162.6438,162.843,162.6338,162.7733,7710.0
2024-11-18 14:20:00,163.41,163.6,163.4,163.5,11384.0,162.7733,162.9625,162.7633,162.8629,11384.0
2024-11-18 14:30:00,163.53,163.74,163.47,163.74,11467.0,162.8928,163.102,162.833,163.102,11467.0
2024-11-18 14:40:00,163.76,163.93,163.69,163.87,12937.0,163.1219,163.2912,163.0522,163.2315,12937.0
2024-11-18 14:50:00,163.86,164.07,163.86,164.02,15159.0,163.2215,163.4307,163.2215,163.3809,15159.0
2024-11-18 15:00:00,163.99,164.06,163.95,164.02,13969.0,163.351,163.4207,163.3112,163.3809,13969.0
2024-11-18 15:10:00,163.99,164.15,163.99,164.15,15758.0,163.351,163.5104,163.351,163.5104,15758.0
2024-11-18 15:20:00,164.17,164.25,164.11,164.19,16335.0,163.5303,163.61,163.4705,163.5502,16335.0
2024-11-18 15:30:00,164.22,164.34,164.15,164.24,21393.0,163.5801,163.6996,163.5104,163.6,21393.0
2024-11-18 15:40:00,164.24,164.45,164.22,164.34,34457.0,163.6,163.8092,163.5801,163.6996,34457.0
2024-11-18 15:50:00,164.28,164.34,163.85,164.05,108495.0,163.6399,163.6996,163.2115,163.4108,108495.0
2024-11-19 09:30:00,162.37,163.0,162.05,162.72,57379.0,161.7373,162.3649,161.4186,162.0859,57379.0
2024-11-19 09:40:00,162.73,163.46,162.69,163.11,21470.0,162.0959,162.8231,162.0561,162.4744,21470.0
2024-11-19 09:50:00,163.22,163.63,163.13,163.53,12037.0,162.584,162.9924,162.4943,162.8928,12037.0
2024-11-19 10:00:00,163.58,163.81,163.42,163.76,12204.0,162.9426,163.1717,162.7832,163.1219,12204.0
2024-11-19 10:10:00,163.81,163.9,163.53,163.78,18359.0,163.1717,163.2613,162.8928,163.1418,18359.0
2024-11-19 10:20:00,163.78,163.92,163.66,163.91,6052.0,163.1418,163.2813,163.0223,163.2713,6052.0
2024-11-19 10:30:00,163.91,164.06,163.79,163.99,13638.0,163.2713,163.4207,163.1518,163.351,13638.0
2024-11-19 10:40:00,163.94,164.23,163.92,164.2,11616.0,163.3012,163.5901,163.2813,163.5602,11616.0
2024-11-19 10:50:00,164.21,164.24,163.97,164.07,10237.0,163.5701,163.6,163.3311,163.4307,10237.0
2024-11-19 11:00:00,164.07,164.44,164.03,164.44,10216.0,163.4307,163.7992,163.3908,163.7992,10216.0
2024-11-19 11:10:00,164.43,164.59,164.39,164.55,14700.0,163.7893,163.9487,163.7494,163.9088,14700.0
2024-11-19 11:20:00,164.53,164.74,164.47,164.66,11565.0,163.8889,164.0981,163.8291,164.0184,11565.0
2024-11-19 11:30:00,164.6,164.61,164.34,164.35,9790.0,163.9586,163.9686,163.6996,163.7096,9790.0
2024-11-19 11:40:00,164.38,164.45,164.24,164.34,14053.0,163.7395,163.8092,163.6,163.6996,14053.0
2024-11-19 11:50:00,164.32,164.34,164.17,164.32,8475.0,163.6797,163.6996,163.5303,163.6797,8475.0
2024-11-19 12:00:00,164.31,164.54,164.27,164.52,5747.0,163.6697,163.8989,163.6299,163.8789,5747.0
2024-11-19 12:10:00,164.59,164.59,164.44,164.52,4936.0,163.9487,163.9487,163.7992,163.8789,4936.0
2024-11-19 12:20:00,164.48,164.58,164.29,164.58,6439.0,163.8391,163.9387,163.6498,163.9387,6439.0
2024-11-19 12:30:00,164.54,164.67,164.49,164.66,4286.0,163.8989,164.0283,163.849,164.0184,4286.0
2024-11-19 12:40:00,164.63,164.63,164.46,164.46,4449.0,163.9885,163.9885,163.8192,163.8192,4449.0
2024-11-19 12:50:00,164.52,164.54,164.41,164.43,6482.0,163.8789,163.8989,163.7694,163.7893,6482.0
2024-11-19 13:00:00,164.4,164.56,164.27,164.53,10414.0,163.7594,163.9188,163.6299,163.8889,10414.0
2024-11-19 13:10:00,164.51,164.53,164.2,164.26,8075.0,163.869,163.8889,163.5602,163.6199,8075.0
2024-11-19 13:20:00,164.23,164.65,164.09,164.64,15118.0,163.5901,164.0084,163.4506,163.9985,15118.0
2024-11-19 13:30:00,164.62,164.83,164.61,164.82,19564.0,163.9785,164.1877,163.9686,164.1778,19564.0
2024-11-19 13:40:00,164.85,165.04,164.84,164.97,84616.0,164.2076,164.3969,164.1977,164.3272,84616.0
2024-11-19 13:50:00,165.0,165.48,164.99,165.37,20678.0,164.3571,164.8352,164.3471,164.7256,20678.0
2024-11-19 14:00:00,165.41,165.48,165.28,165.36,12853.0,164.7655,164.8352,164.636,164.7157,12853.0
2024-11-19 14:10:00,165.39,165.57,165.26,165.31,52319.0,164.7455,164.9248,164.616,164.6659,52319.0
2024-11-19 14:20:00,165.25,165.39,165.02,165.16,75318.0,164.6061,164.7455,164.377,164.5164,75318.0
2024-11-19 14:30:00,165.16,165.25,164.69,164.99,63538.0,164.5164,164.6061,164.0483,164.3471,63538.0
2024-11-19 14:40:00,165.0,165.26,164.85,165.18,25181.0,164.3571,164.616,164.2076,164.5364,25181.0
2024-11-19 14:50:00,165.19,165.27,165.07,165.14,38727.0,164.5463,164.626,164.4268,164.4965,38727.0
2024-11-19 15:00:00,165.16,165.18,165.0,165.1,16292.0,164.5164,164.5364,164.3571,164.4567,16292.0
2024-11-19 15:10:00,165.08,165.51,165.08,165.45,33876.0,164.4367,164.8651,164.4367,164.8053,33876.0
2024-11-19 15:20:00,165.48,165.76,165.34,165.63,26217.0,164.8352,165.1141,164.6957,164.9846,26217.0
2024-11-19 15:30:00,165.63,165.89,165.59,165.78,31552.0,164.9846,165.2436,164.9448,165.134,31552.0
2024-11-19 15:40:00,165.81,166.24,165.8,166.21,50433.0,165.1639,165.5922,165.1539,165.5623,50433.0
2024-11-19 15:50:00,166.08,166.4,165.75,166.16,327251.0,165.4329,165.7516,165.1041,165.5125,327251.0
2024-11-20 09:30:00,166.02,167.0,165.19,166.34,46679.0,165.3731,166.3493,164.5463,165.6918,46679.0
2024-11-20 09:40:00,166.34,166.68,165.97,166.42,22178.0,165.6918,166.0305,165.3233,165.7715,22178.0
2024-11-20 09:50:00,166.43,166.77,166.34,166.41,14312.0,165.7815,166.1202,165.6918,165.7616,14312.0
2024-11-20 10:00:00,166.52,166.68,165.95,165.96,10428.0,165.8711,166.0305,165.3034,165.3133,10428.0
2024-11-20 10:10:00,165.86,166.06,165.73,165.73,11961.0,165.2137,165.4129,165.0842,165.0842,11961.0
2024-11-20 10:20:00,165.75,166.01,165.63,165.63,12506.0,165.1041,165.3631,164.9846,164.9846,12506.0
2024-11-20 10:30:00,165.61,165.97,165.36,165.78,10802.0,164.9647,165.3233,164.7157,165.134,10802.0
2024-11-20 10:40:00,165.9,166.13,165.7,166.13,9479.0,165.2536,165.4827,165.0543,165.4827,9479.0
2024-11-20 10:50:00,166.13,166.45,166.04,166.29,8092.0,165.4827,165.8014,165.393,165.642,8092.0
2024-11-20 11:00:00,166.28,166.69,166.18,166.65,10721.0,165.6321,166.0405,165.5325,166.0006,10721.0
2024-11-20 11:10:00,166.59,167.07,166.58,167.01,19539.0,165.9409,166.419,165.9309,166.3592,19539.0
2024-11-20 11:20:00,167.06,167.47,166.97,167.03,133459.0,166.409,166.8174,166.3194,166.3791,133459.0
2024-11-20 11:30:00,166.92,167.11,166.44,166.92,69464.0,166.2696,166.4588,165.7914,166.2696,69464.0
2024-11-20 11:40:00,166.93,167.31,166.84,167.22,47953.0,166.2795,166.6581,166.1899,166.5684,47953.0
2024-11-20 11:50:00,167.18,167.45,167.11,167.4,18572.0,166.5286,166.7975,166.4588,166.7477,18572.0
2024-11-20 12:00:00,167.4,167.51,166.89,166.93,36555.0,166.7477,166.8573,166.2397,166.2795,36555.0
2024-11-20 12:10:00,166.94,166.98,166.75,166.8,14762.0,166.2895,166.3293,166.1002,166.15,14762.0
2024-11-20 12:20:00,166.82,166.85,166.5,166.65,12381.0,166.17,166.1999,165.8512,166.0006,12381.0
2024-11-20 12:30:00,166.65,166.98,166.64,166.88,10052.0,166.0006,166.3293,165.9907,166.2297,10052.0
2024-11-20 12:40:00,166.92,167.08,166.68,166.87,15347.0,166.2696,166.429,166.0305,166.2198,15347.0
2024-11-20 12:50:00,166.85,166.89,166.49,166.52,15423.0,166.1999,166.2397,165.8413,165.8711,15423.0
2024-11-20 13:00:00,166.48,166.53,166.43,166.43,3064.0,165.8313,165.8811,165.7815,165.7815,3064.0
2024-11-20 13:10:00,166.48,166.48,166.28,166.3,7454.0,165.8313,165.8313,165.6321,165.652,7454.0
2024-11-20 13:20:00,166.21,166.6,166.21,166.53,30623.0,165.5623,165.9508,165.5623,165.8811,30623.0
2024-11-20 13:30:00,166.52,166.52,166.26,166.38,7432.0,165.8711,165.8711,165.6121,165.7317,7432.0
2024-11-20 13:40:00,166.36,166.4,165.96,166.07,118851.0,165.7118,165.7516,165.3133,165.4229,118851.0
2024-11-20 13:50:00,166.1,166.34,166.03,166.2,26053.0,165.4528,165.6918,165.383,165.5524,26053.0
2024-11-20 14:00:00,166.12,166.24,165.86,165.86,11846.0,165.4727,165.5922,165.2137,165.2137,11846.0
2024-11-20 14:10:00,165.87,166.06,165.87,165.99,8771.0,165.2237,165.4129,165.2237,165.3432,8771.0
2024-11-20 14:20:00,165.97,166.32,165.97,166.25,11286.0,165.3233,165.6719,165.3233,165.6022,11286.0
2024-11-20 14:30:00,166.21,166.4,166.08,166.29,13730.0,165.5623,165.7516,165.4329,165.642,13730.0
2024-11-20 14:40:00,166.13,166.4,166.13,166.36,11905.0,165.4827,165.7516,165.4827,165.7118,11905.0
2024-11-20 14:50:00,166.31,166.36,166.25,166.33,17839.0,165.662,165.7118,165.6022,165.6819,17839.0
2024-11-20 15:00:00,166.29,166.3,166.08,166.09,10324.0,165.642,165.652,165.4329,165.4428,10324.0
2024-11-20 15:10:00,166.09,166.46,166.08,166.45,15203.0,165.4428,165.8114,165.4329,165.8014,15203.0
2024-11-20 15:20:00,166.47,166.76,166.46,166.68,11261.0,165.8213,166.1102,165.8114,166.0305,11261.0
2024-11-20 15:30:00,166.66,167.16,166.66,166.99,18081.0,166.0106,166.5086,166.0106,166.3393,18081.0
2024-11-20 15:40:00,167.0,167.17,166.86,167.01,46915.0,166.3493,166.5186,166.2098,166.3592,46915.0
2024-11-20 15:50:00,167.04,167.12,166.23,166.72,253947.0,166.3891,166.4688,165.5823,166.0704,253947.0
2024-11-21 09:30:00,167.39,167.44,165.7,165.78,53611.0,166.7377,166.7876,165.0543,165.134,53611.0
2024-11-21 09:40:00,165.73,166.33,165.5,166.31,3925.0,165.0842,165.6819,164.8551,165.662,3925.0
2024-11-21 09:50:00,166.32,166.82,166.11,166.45,13011.0,165.6719,166.17,165.4627,165.8014,13011.0
2024-11-21 10:00:00,166.56,166.56,165.65,165.74,7686.0,165.911,165.911,165.0045,165.0942,7686.0
2024-11-21 10:10:00,165.77,166.26,165.75,166.03,14233.0,165.1241,165.6121,165.1041,165.383,14233.0
2024-11-21 10:20:00,166.03,166.24,165.58,165.59,8907.0,165.383,165.5922,164.9348,164.9448,8907.0
2024-11-21 10:30:00,165.64,166.51,165.55,166.46,12592.0,164.9946,165.8612,164.9049,165.8114,12592.0
2024-11-21 10:40:00,166.52,166.89,166.36,166.89,10005.0,165.8711,166.2397,165.7118,166.2397,10005.0
2024-11-21 10:50:00,166.77,167.0,166.6,166.98,11866.0,166.1202,166.3493,165.9508,166.3293,11866.0
2024-11-21 11:00:00,166.99,167.11,166.65,166.65,7804.0,166.3393,166.4588,166.0006,166.0006,7804.0
2024-11-21 11:10:00,166.63,166.8,166.46,166.69,6040.0,165.9807,166.15,165.8114,166.0405,6040.0
2024-11-21 11:20:00,166.8,166.92,166.62,166.92,18771.0,166.15,166.2696,165.9707,166.2696,18771.0
2024-11-21 11:30:00,166.86,166.99,166.7,166.74,6380.0,166.2098,166.3393,166.0504,166.0903,6380.0
2024-11-21 11:40:00,166.71,166.79,166.46,166.46,11568.0,166.0604,166.1401,165.8114,165.8114,11568.0
2024-11-21 11:50:00,166.52,167.0,166.46,167.0,16475.0,165.8711,166.3493,165.8114,166.3493,16475.0
2024-11-21 12:00:00,167.04,167.04,166.59,166.59,7011.0,166.3891,166.3891,165.9409,165.9409,7011.0
2024-11-21 12:10:00,166.58,166.88,166.58,166.88,11028.0,165.9309,166.2297,165.9309,166.2297,11028.0
2024-11-21 12:20:00,166.81,167.04,166.81,166.98,12309.0,166.16,166.3891,166.16,166.3293,12309.0
2024-11-21 12:30:00,166.97,167.22,166.97,167.21,2683.0,166.3194,166.5684,166.3194,166.5584,2683.0
2024-11-21 12:40:00,167.15,167.43,167.15,167.4,7197.0,166.4987,166.7776,166.4987,166.7477,7197.0
2024-11-21 12:50:00,167.35,167.48,167.32,167.37,3829.0,166.6979,166.8274,166.668,166.7178,3829.0
2024-11-21 13:00:00,167.37,167.5,167.31,167.36,6950.0,166.7178,166.8473,166.6581,166.7079,6950.0
2024-11-21 13:10:00,167.35,167.44,167.29,167.3,5797.0,166.6979,166.7876,166.6381,166.6481,5797.0
2024-11-21 13:20:00,167.27,167.46,167.22,167.37,10715.0,166.6182,166.8075,166.5684,166.7178,10715.0
2024-11-21 13:30:00,167.33,167.41,167.25,167.29,2454.0,166.678,166.7577,166.5983,166.6381,2454.0
2024-11-21 13:40:00,167.28,167.34,167.21,167.24,5221.0,166.6282,166.6879,166.5584,166.5883,5221.0
2024-11-21 13:50:00,167.26,167.41,167.21,167.32,4774.0,166.6083,166.7577,166.5584,166.668,4774.0
2024-11-21 14:00:00,167.31,167.51,167.14,167.17,10356.0,166.6581,166.8573,166.4887,166.5186,10356.0
2024-11-21 14:10:00,167.13,167.21,167.06,167.09,5252.0,166.4788,166.5584,166.409,166.4389,5252.0
2024-11-21 14:20:00,167.12,167.4,167.12,167.28,3364.0,166.4688,166.7477,166.4688,166.6282,3364.0
2024-11-21 14:30:00,167.33,167.33,167.12,167.28,8742.0,166.678,166.678,166.4688,166.6282,8742.0
2024-11-21 14:40:00,167.26,167.26,166.93,166.94,6174.0,166.6083,166.6083,166.2795,166.2895,6174.0
2024-11-21 14:50:00,166.94,167.16,166.9,167.12,6678.0,166.2895,166.5086,166.2497,166.4688,6678.0
2024-11-21 15:00:00,167.11,167.6,167.08,167.55,12891.0,166.4588,166.9469,166.429,166.8971,12891.0
2024-11-21 15:10:00,167.68,167.71,167.45,167.58,9365.0,167.0266,167.0565,166.7975,166.927,9365.0
2024-11-21 15:20:00,167.59,167.76,167.54,167.72,8094.0,166.937,167.1063,166.8872,167.0665,8094.0
2024-11-21 15:30:00,167.73,167.75,167.5,167.61,12032.0,167.0764,167.0963,166.8473,166.9569,12032.0
2024-11-21 15:40:00,167.58,167.85,167.55,167.81,30517.0,166.927,167.196,166.8971,167.1561,30517.0
2024-11-21 15:50:00,167.83,168.07,167.79,167.97,82038.0,167.176,167.4151,167.1362,167.3155,82038.0
2024-11-22 09:30:00,168.46,168.5,166.69,167.03,102729.0,167.8036,167.8434,166.0405,166.3791,102729.0
2024-11-22 09:40:00,167.22,167.76,166.65,167.68,71044.0,166.5684,167.1063,166.0006,167.0266,71044.0
2024-11-22 09:50:00,167.67,167.79,167.17,167.46,8942.0,167.0167,167.1362,166.5186,166.8075,8942.0
2024-11-22 10:00:00,167.45,167.45,166.25,166.49,10968.0,166.7975,166.7975,165.6022,165.8413,10968.0
2024-11-22 10:10:00,166.49,166.49,165.95,165.95,16456.0,165.8413,165.8413,165.3034,165.3034,16456.0
2024-11-22 10:20:00,165.93,165.93,165.48,165.58,12754.0,165.2834,165.2834,164.8352,164.9348,12754.0
2024-11-22 10:30:00,165.62,165.76,165.22,165.62,19713.0,164.9746,165.1141,164.5762,164.9746,19713.0
2024-11-22 10:40:00,165.53,165.61,165.34,165.37,9687.0,164.885,164.9647,164.6957,164.7256,9687.0
2024-11-22 10:50:00,165.46,165.63,165.42,165.62,9348.0,164.8153,164.9846,164.7754,164.9746,9348.0
2024-11-22 11:00:00,165.65,165.72,165.36,165.41,7015.0,165.0045,165.0743,164.7157,164.7655,7015.0
2024-11-22 11:10:00,165.38,165.53,164.97,165.01,15475.0,164.7356,164.885,164.3272,164.367,15475.0
2024-11-22 11:20:00,165.06,165.24,164.89,164.89,19205.0,164.4168,164.5961,164.2475,164.2475,19205.0
2024-11-22 11:30:00,164.87,165.45,164.47,165.29,23126.0,164.2276,164.8053,163.8291,164.6459,23126.0
2024-11-22 11:40:00,165.28,165.36,165.04,165.24,21370.0,164.636,164.7157,164.3969,164.5961,21370.0
2024-11-22 11:50:00,165.18,165.42,165.13,165.27,13116.0,164.5364,164.7754,164.4866,164.626,13116.0
2024-11-22 12:00:00,165.16,165.35,165.03,165.21,8586.0,164.5164,164.7057,164.3869,164.5662,8586.0
2024-11-22 12:10:00,165.24,165.41,165.23,165.27,6134.0,164.5961,164.7655,164.5862,164.626,6134.0
2024-11-22 12:20:00,165.27,165.39,165.14,165.29,6134.0,164.626,164.7455,164.4965,164.6459,6134.0
2024-11-22 12:30:00,165.3,166.01,164.92,165.33,91532.0,164.6559,165.3631,164.2774,164.6858,91532.0
2024-11-22 12:40:00,165.41,165.79,165.33,165.6,17041.0,164.7655,165.144,164.6858,164.9547,17041.0
2024-11-22 12:50:00,165.6,166.05,165.48,165.93,24126.0,164.9547,165.403,164.8352,165.2834,24126.0
2024-11-22 13:00:00,165.96,166.24,165.82,166.24,27480.0,165.3133,165.5922,165.1739,165.5922,27480.0
2024-11-22 13:10:00,166.22,166.33,165.83,165.94,14047.0,165.5723,165.6819,165.1838,165.2934,14047.0
2024-11-22 13:20:00,165.91,166.28,165.84,166.16,15669.0,165.2635,165.6321,165.1938,165.5125,15669.0
2024-11-22 13:30:00,166.11,166.39,166.11,166.35,7832.0,165.4627,165.7416,165.4627,165.7018,7832.0
2024-11-22 13:40:00,166.32,166.35,166.09,166.18,10668.0,165.6719,165.7018,165.4428,165.5325,10668.0
2024-11-22 13:50:00,166.26,166.33,166.17,166.33,9388.0,165.6121,165.6819,165.5225,165.6819,9388.0
2024-11-22 14:00:00,166.34,166.39,166.06,166.07,7360.0,165.6918,165.7416,165.4129,165.4229,7360.0
2024-11-22 14:10:00,165.98,166.06,165.71,165.96,5847.0,165.3332,165.4129,165.0643,165.3133,5847.0
2024-11-22 14:20:00,166.06,166.11,165.91,165.91,9272.0,165.4129,165.4627,165.2635,165.2635,9272.0
2024-11-22 14:30:00,165.97,165.97,165.69,165.7,19508.0,165.3233,165.3233,165.0444,165.0543,19508.0
2024-11-22 14:40:00,165.71,166.01,165.59,166.01,17168.0,165.0643,165.3631,164.9448,165.3631,17168.0
2024-11-22 14:50:00,166.03,166.04,165.6,165.6,16049.0,165.383,165.393,164.9547,164.9547,16049.0
2024-11-22 15:00:00,165.63,165.69,165.19,165.69,14028.0,164.9846,165.0444,164.5463,165.0444,14028.0
2024-11-22 15:10:00,165.67,165.93,165.54,165.93,8693.0,165.0244,165.2834,164.895,165.2834,8693.0
2024-11-22 15:20:00,165.95,166.07,165.84,165.95,26957.0,165.3034,165.4229,165.1938,165.3034,26957.0
2024-11-22 15:30:00,165.99,166.4,165.93,166.33,11335.0,165.3432,165.7516,165.2834,165.6819,11335.0
2024-11-22 15:40:00,166.33,166.55,166.33,166.44,10268.0,165.6819,165.901,165.6819,165.7914,10268.0
2024-11-22 15:50:00,166.4,166.82,166.32,166.65,52335.0,165.7516,166.17,165.6719,166.0006,52335.0
2024-11-25 09:30:00,167.08,167.76,166.57,167.63,30460.0,166.429,167.1063,165.9209,166.9768,30460.0
2024-11-25 09:40:00,167.76,167.95,167.41,167.46,10849.0,167.1063,167.2956,166.7577,166.8075,10849.0
2024-11-25 09:50:00,167.54,167.58,167.36,167.36,6824.0,166.8872,166.927,166.7079,166.7079,6824.0
2024-11-25 10:00:00,167.38,167.44,166.78,166.78,16393.0,166.7278,166.7876,166.1301,166.1301,16393.0
2024-11-25 10:10:00,166.79,167.12,166.57,166.97,59108.0,166.1401,166.4688,165.9209,166.3194,59108.0
2024-11-25 10:20:00,167.05,167.05,166.4,166.61,17300.0,166.3991,166.3991,165.7516,165.9608,17300.0
2024-11-25 10:30:00,166.51,166.63,166.39,166.47,12591.0,165.8612,165.9807,165.7416,165.8213,12591.0
2024-11-25 10:40:00,166.48,166.57,166.13,166.31,29356.0,165.8313,165.9209,165.4827,165.662,29356.0
2024-11-25 10:50:00,166.36,166.46,165.87,165.94,18289.0,165.7118,165.8114,165.2237,165.2934,18289.0
2024-11-25 11:00:00,165.94,166.11,165.85,165.99,25426.0,165.2934,165.4627,165.2037,165.3432,25426.0
2024-11-25 11:10:00,166.02,166.12,165.87,166.03,13036.0,165.3731,165.4727,165.2237,165.383,13036.0
2024-11-25 11:20:00,165.99,166.36,165.97,165.98,20819.0,165.3432,165.7118,165.3233,165.3332,20819.0
2024-11-25 11:30:00,165.99,166.07,165.6,165.63,21142.0,165.3432,165.4229,164.9547,164.9846,21142.0
2024-11-25 11:40:00,165.66,165.73,165.44,165.52,11320.0,165.0145,165.0842,164.7953,164.875,11320.0
2024-11-25 11:50:00,165.53,165.68,165.46,165.49,13129.0,164.885,165.0344,164.8153,164.8451,13129.0
2024-11-25 12:00:00,165.49,165.49,165.29,165.3,13863.0,164.8451,164.8451,164.6459,164.6559,13863.0
2024-11-25 12:10:00,165.3,165.3,165.16,165.2,12563.0,164.6559,164.6559,164.5164,164.5563,12563.0
2024-11-25 12:20:00,165.16,165.19,164.9,165.05,16415.0,164.5164,164.5463,164.2574,164.4069,16415.0
2024-11-25 12:30:00,165.05,165.1,164.89,164.92,23520.0,164.4069,164.4567,164.2475,164.2774,23520.0
2024-11-25 12:40:00,164.92,164.94,164.67,164.78,20022.0,164.2774,164.2973,164.0283,164.1379,20022.0
2024-11-25 12:50:00,164.78,164.96,164.66,164.69,29630.0,164.1379,164.3172,164.0184,164.0483,29630.0
2024-11-25 13:00:00,164.68,164.96,164.63,164.8,16303.0,164.0383,164.3172,163.9885,164.1578,16303.0
2024-11-25 13:10:00,164.77,165.08,164.6,164.61,30817.0,164.128,164.4367,163.9586,163.9686,30817.0
2024-11-25 13:20:00,164.63,164.71,164.57,164.58,12893.0,163.9885,164.0682,163.9287,163.9387,12893.0
2024-11-25 13:30:00,164.59,164.71,164.46,164.61,14018.0,163.9487,164.0682,163.8192,163.9686,14018.0
2024-11-25 13:40:00,164.61,164.67,164.36,164.56,15358.0,163.9686,164.0283,163.7196,163.9188,15358.0
2024-11-25 13:50:00,164.61,164.63,164.25,164.25,15557.0,163.9686,163.9885,163.61,163.61,15557.0
2024-11-25 14:00:00,164.33,164.34,164.09,164.09,19303.0,163.6897,163.6996,163.4506,163.4506,19303.0
2024-11-25 14:10:00,164.1,164.52,164.1,164.52,13754.0,163.4606,163.8789,163.4606,163.8789,13754.0
2024-11-25 14:20:00,164.49,164.73,164.45,164.57,21284.0,163.849,164.0881,163.8092,163.9287,21284.0
2024-11-25 14:30:00,164.59,164.67,164.43,164.45,12925.0,163.9487,164.0283,163.7893,163.8092,12925.0
2024-11-25 14:40:00,164.44,164.5,164.34,164.5,9979.0,163.7992,163.859,163.6996,163.859,9979.0
2024-11-25 14:50:00,164.51,164.59,164.32,164.48,9652.0,163.869,163.9487,163.6797,163.8391,9652.0
2024-11-25 15:00:00,164.43,164.48,164.39,164.42,9882.0,163.7893,163.8391,163.7494,163.7793,9882.0
2024-11-25 15:10:00,164.46,164.52,164.15,164.32,16866.0,163.8192,163.8789,163.5104,163.6797,16866.0
2024-11-25 15:20:00,164.35,164.47,164.15,164.46,32066.0,163.7096,163.8291,163.5104,163.8192,32066.0
2024-11-25 15:30:00,164.43,164.43,164.24,164.34,23103.0,163.7893,163.7893,163.6,163.6996,23103.0
2024-11-25 15:40:00,164.32,164.43,164.1,164.16,44780.0,163.6797,163.7893,163.4606,163.5203,44780.0
2024-11-25 15:50:00,164.16,164.35,163.55,164.18,228543.0,163.5203,163.7096,162.9127,163.5403,228543.0
2024-11-26 09:30:00,164.81,165.11,163.72,165.11,65311.0,164.1678,164.4666,163.082,164.4666,65311.0
2024-11-26 09:40:00,165.02,166.31,164.98,166.09,37200.0,164.377,165.662,164.3371,165.4428,37200.0
2024-11-26 09:50:00,166.12,166.28,165.75,165.75,14271.0,165.4727,165.6321,165.1041,165.1041,14271.0
2024-11-26 10:00:00,165.74,165.77,164.51,164.65,15925.0,165.0942,165.1241,163.869,164.0084,15925.0
2024-11-26 10:10:00,164.65,164.75,164.29,164.45,29413.0,164.0084,164.108,163.6498,163.8092,29413.0
2024-11-26 10:20:00,164.5,164.71,164.35,164.66,15887.0,163.859,164.0682,163.7096,164.0184,15887.0
2024-11-26 10:30:00,164.62,164.69,164.19,164.28,45133.0,163.9785,164.0483,163.5502,163.6399,45133.0
2024-11-26 10:40:00,164.28,164.52,164.19,164.25,18404.0,163.6399,163.8789,163.5502,163.61,18404.0
2024-11-26 10:50:00,164.24,164.39,164.2,164.26,11822.0,163.6,163.7494,163.5602,163.6199,11822.0
2024-11-26 11:00:00,164.29,165.06,164.26,164.99,15138.0,163.6498,164.4168,163.6199,164.3471,15138.0
2024-11-26 11:10:00,165.03,165.19,164.97,165.13,13345.0,164.3869,164.5463,164.3272,164.4866,13345.0
2024-11-26 11:20:00,165.13,165.27,165.06,165.2,11510.0,164.4866,164.626,164.4168,164.5563,11510.0
2024-11-26 11:30:00,165.18,165.29,165.14,165.17,6871.0,164.5364,164.6459,164.4965,164.5264,6871.0
2024-11-26 11:40:00,165.14,165.18,165.08,165.1,8448.0,164.4965,164.5364,164.4367,164.4567,8448.0
2024-11-26 11:50:00,165.13,165.28,165.08,165.12,8754.0,164.4866,164.636,164.4367,164.4766,8754.0
2024-11-26 12:00:00,165.12,165.44,164.97,165.44,11218.0,164.4766,164.7953,164.3272,164.7953,11218.0
2024-11-26 12:10:00,165.38,165.45,165.09,165.1,26960.0,164.7356,164.8053,164.4467,164.4567,26960.0
2024-11-26 12:20:00,165.07,165.08,164.87,165.08,7014.0,164.4268,164.4367,164.2276,164.4367,7014.0
2024-11-26 12:30:00,165.12,165.22,165.07,165.09,7466.0,164.4766,164.5762,164.4268,164.4467,7466.0
2024-11-26 12:40:00,165.09,165.24,165.05,165.24,4997.0,164.4467,164.5961,164.4069,164.5961,4997.0
2024-11-26 12:50:00,165.22,165.24,165.1,165.16,4188.0,164.5762,164.5961,164.4567,164.5164,4188.0
2024-11-26 13:00:00,165.13,165.19,164.94,165.19,12275.0,164.4866,164.5463,164.2973,164.5463,12275.0
2024-11-26 13:10:00,165.18,165.18,164.96,165.03,6100.0,164.5364,164.5364,164.3172,164.3869,6100.0
2024-11-26 13:20:00,165.02,165.14,164.95,164.95,6888.0,164.377,164.4965,164.3073,164.3073,6888.0
2024-11-26 13:30:00,164.92,165.09,164.9,164.98,9500.0,164.2774,164.4467,164.2574,164.3371,9500.0
2024-11-26 13:40:00,164.97,165.07,164.93,165.01,7357.0,164.3272,164.4268,164.2873,164.367,7357.0
2024-11-26 13:50:00,165.01,165.02,164.69,164.74,20944.0,164.367,164.377,164.0483,164.0981,20944.0
2024-11-26 14:00:00,164.69,164.82,164.54,164.79,24842.0,164.0483,164.1778,163.8989,164.1479,24842.0
2024-11-26 14:10:00,164.8,164.98,164.77,164.78,12253.0,164.1578,164.3371,164.128,164.1379,12253.0
2024-11-26 14:20:00,164.77,164.77,164.42,164.75,21184.0,164.128,164.128,163.7793,164.108,21184.0
2024-11-26 14:30:00,164.84,164.95,164.76,164.83,12172.0,164.1977,164.3073,164.118,164.1877,12172.0
2024-11-26 14:40:00,164.8,164.88,164.71,164.8,13829.0,164.1578,164.2375,164.0682,164.1578,13829.0
2024-11-26 14:50:00,164.78,164.84,164.7,164.83,7157.0,164.1379,164.1977,164.0582,164.1877,7157.0
2024-11-26 15:00:00,164.81,164.95,164.78,164.89,9065.0,164.1678,164.3073,164.1379,164.2475,9065.0
2024-11-26 15:10:00,164.88,164.91,164.7,164.8,15915.0,164.2375,164.2674,164.0582,164.1578,15915.0
2024-11-26 15:20:00,164.82,164.94,164.76,164.81,11636.0,164.1778,164.2973,164.118,164.1678,11636.0
2024-11-26 15:30:00,164.81,164.93,164.78,164.82,16321.0,164.1678,164.2873,164.1379,164.1778,16321.0
2024-11-26 15:40:00,164.89,164.93,164.63,164.75,26327.0,164.2475,164.2873,163.9885,164.108,26327.0
2024-11-26 15:50:00,164.78,165.07,164.71,165.0,145028.0,164.1379,164.4268,164.0682,164.3571,145028.0
2024-11-27 09:30:00,164.05,164.44,163.66,163.89,30575.0,163.6011,163.9901,163.2122,163.4416,30575.0
2024-11-27 09:40:00,163.88,164.51,163.88,164.3,16740.0,163.4316,164.0599,163.4316,163.8504,16740.0
2024-11-27 09:50:00,164.18,164.46,164.03,164.04,11097.0,163.7308,164.01,163.5812,163.5912,11097.0
2024-11-27 10:00:00,164.04,164.18,163.59,163.74,17293.0,163.5912,163.7308,163.1424,163.292,17293.0
2024-11-27 10:10:00,163.72,163.78,163.37,163.55,17206.0,163.272,163.3319,162.923,163.1025,17206.0
2024-11-27 10:20:00,163.63,163.67,163.28,163.28,9189.0,163.1823,163.2222,162.8332,162.8332,9189.0
2024-11-27 10:30:00,163.27,163.56,163.16,163.18,26501.0,162.8233,163.1125,162.7136,162.7335,26501.0
2024-11-27 10:40:00,163.3,163.7,163.22,163.55,19240.0,162.8532,163.2521,162.7734,163.1025,19240.0
2024-11-27 10:50:00,163.62,163.8,163.49,163.64,18693.0,163.1723,163.3518,163.0427,163.1922,18693.0
2024-11-27 11:00:00,163.69,163.7,163.27,163.62,13486.0,163.2421,163.2521,162.8233,163.1723,13486.0
2024-11-27 11:10:00,163.66,163.66,163.36,163.57,17797.0,163.2122,163.2122,162.913,163.1224,17797.0
2024-11-27 11:20:00,163.53,163.55,163.24,163.24,10609.0,163.0825,163.1025,162.7933,162.7933,10609.0
2024-11-27 11:30:00,163.25,163.46,163.17,163.24,12273.0,162.8033,163.0127,162.7235,162.7933,12273.0
2024-11-27 11:40:00,163.33,163.33,162.91,162.91,5459.0,162.8831,162.8831,162.4642,162.4642,5459.0
2024-11-27 11:50:00,162.98,163.04,162.9,163.02,6762.0,162.5341,162.5939,162.4543,162.5739,6762.0
2024-11-27 12:00:00,163.05,163.07,162.82,163.02,12166.0,162.6039,162.6238,162.3745,162.5739,12166.0
2024-11-27 12:10:00,163.09,163.33,163.06,163.28,9988.0,162.6437,162.8831,162.6138,162.8332,9988.0
2024-11-27 12:20:00,163.3,163.46,163.29,163.46,4863.0,162.8532,163.0127,162.8432,163.0127,4863.0
2024-11-27 12:30:00,163.47,163.53,163.44,163.45,6219.0,163.0227,163.0825,162.9928,163.0028,6219.0
2024-11-27 12:40:00,163.5,163.51,163.42,163.49,3677.0,163.0526,163.0626,162.9728,163.0427,3677.0
2024-11-27 12:50:00,163.53,163.82,163.52,163.79,3815.0,163.0825,163.3718,163.0726,163.3418,3815.0
2024-11-27 13:00:00,163.81,163.82,163.56,163.6,17509.0,163.3618,163.3718,163.1125,163.1524,17509.0
2024-11-27 13:10:00,163.59,163.78,163.57,163.75,9166.0,163.1424,163.3319,163.1224,163.3019,9166.0
2024-11-27 13:20:00,163.74,163.78,163.5,163.5,6680.0,163.292,163.3319,163.0526,163.0526,6680.0
2024-11-27 13:30:00,163.47,163.66,163.4,163.65,8700.0,163.0227,163.2122,162.9529,163.2022,8700.0
2024-11-27 13:40:00,163.64,163.75,163.63,163.63,4042.0,163.1922,163.3019,163.1823,163.1823,4042.0
2024-11-27 13:50:00,163.63,163.74,163.59,163.59,5069.0,163.1823,163.292,163.1424,163.1424,5069.0
2024-11-27 14:00:00,163.64,163.67,163.52,163.54,7604.0,163.1922,163.2222,163.0726,163.0925,7604.0
2024-11-27 14:10:00,163.52,163.57,163.43,163.45,5553.0,163.0726,163.1224,162.9828,163.0028,5553.0
2024-11-27 14:20:00,163.41,163.58,163.39,163.45,8724.0,162.9629,163.1324,162.9429,163.0028,8724.0
2024-11-27 14:30:00,163.47,163.56,163.44,163.49,7725.0,163.0227,163.1125,162.9928,163.0427,7725.0
2024-11-27 14:40:00,163.51,163.73,163.49,163.63,6945.0,163.0626,163.282,163.0427,163.1823,6945.0
2024-11-27 14:50:00,163.63,163.63,163.47,163.49,4748.0,163.1823,163.1823,163.0227,163.0427,4748.0
2024-11-27 15:00:00,163.5,163.61,163.42,163.53,16227.0,163.0526,163.1623,162.9728,163.0825,16227.0
2024-11-27 15:10:00,163.48,163.49,163.41,163.44,8897.0,163.0327,163.0427,162.9629,162.9928,8897.0
2024-11-27 15:20:00,163.44,163.44,163.35,163.4,7826.0,162.9928,162.9928,162.903,162.9529,7826.0
2024-11-27 15:30:00,163.41,163.41,163.18,163.26,18969.0,162.9629,162.9629,162.7335,162.8133,18969.0
2024-11-27 15:40:00,163.29,163.29,163.11,163.14,13820.0,162.8432,162.8432,162.6637,162.6936,13820.0
2024-11-27 15:50:00,163.18,163.34,162.97,163.06,109760.0,162.7335,162.8931,162.5241,162.6138,109760.0
2024-11-29 09:30:00,162.8,163.8,162.37,163.3,65771.0,162.3545,163.3518,161.9257,162.8532,65771.0
2024-11-29 09:40:00,163.29,163.33,162.66,162.66,20621.0,162.8432,162.8831,162.2149,162.2149,20621.0
2024-11-29 09:50:00,162.66,163.84,162.66,163.25,18334.0,162.2149,163.3917,162.2149,162.8033,18334.0
2024-11-29 10:00:00,163.38,163.73,163.25,163.56,37915.0,162.933,163.282,162.8033,163.1125,37915.0
2024-11-29 10:10:00,163.58,163.92,163.53,163.7,38985.0,163.1324,163.4715,163.0825,163.2521,38985.0
2024-11-29 10:20:00,163.85,164.17,163.77,163.92,40351.0,163.4017,163.7208,163.3219,163.4715,40351.0
2024-11-29 10:30:00,163.93,164.15,163.82,164.07,16980.0,163.4815,163.7008,163.3718,163.6211,16980.0
2024-11-29 10:40:00,164.07,164.2,163.91,163.93,16567.0,163.6211,163.7507,163.4615,163.4815,16567.0
2024-11-29 10:50:00,163.89,164.01,163.79,163.89,20719.0,163.4416,163.5612,163.3418,163.4416,20719.0
2024-11-29 11:00:00,163.99,164.13,163.73,163.79,22851.0,163.5413,163.6809,163.282,163.3418,22851.0
2024-11-29 11:10:00,163.79,164.01,163.69,163.74,54511.0,163.3418,163.5612,163.2421,163.292,54511.0
2024-11-29 11:20:00,163.77,163.85,163.51,163.52,35048.0,163.3219,163.4017,163.0626,163.0726,35048.0
2024-11-29 11:30:00,163.55,163.72,163.48,163.5,45795.0,163.1025,163.272,163.0327,163.0526,45795.0
2024-11-29 11:40:00,163.56,163.86,163.53,163.61,28074.0,163.1125,163.4116,163.0825,163.1623,28074.0
2024-11-29 11:50:00,163.61,163.81,163.59,163.59,24570.0,163.1623,163.3618,163.1424,163.1424,24570.0
2024-11-29 12:00:00,163.59,163.89,163.54,163.74,22405.0,163.1424,163.4416,163.0925,163.292,22405.0
2024-11-29 12:10:00,163.75,164.05,163.65,164.05,14828.0,163.3019,163.6011,163.2022,163.6011,14828.0
2024-11-29 12:20:00,164.06,164.06,163.83,163.87,13201.0,163.6111,163.6111,163.3817,163.4216,13201.0
2024-11-29 12:30:00,163.89,164.08,163.89,164.05,14567.0,163.4416,163.631,163.4416,163.6011,14567.0
2024-11-29 12:40:00,164.03,164.16,163.96,164.14,18341.0,163.5812,163.7108,163.5114,163.6909,18341.0
2024-11-29 12:50:00,164.11,164.22,163.61,163.67,133496.0,163.661,163.7707,163.1623,163.2222,133496.0
2024-12-02 09:30:00,164.45,164.66,163.46,163.52,28190.0,164.0,164.2095,163.0127,163.0726,28190.0
2024-12-02 09:40:00,163.45,163.94,163.38,163.92,19174.0,163.0028,163.4914,162.933,163.4715,19174.0
2024-12-02 09:50:00,164.03,164.46,163.87,164.22,16112.0,163.5812,164.01,163.4216,163.7707,16112.0
2024-12-02 10:00:00,164.31,164.69,164.31,164.61,9463.0,163.8604,164.2394,163.8604,164.1596,9463.0
2024-12-02 10:10:00,164.51,164.51,164.11,164.18,15324.0,164.0599,164.0599,163.661,163.7308,15324.0
2024-12-02 10:20:00,164.14,164.21,164.04,164.14,7315.0,163.6909,163.7607,163.5912,163.6909,7315.0
2024-12-02 10:30:00,164.2,164.5,164.13,164.36,10561.0,163.7507,164.0499,163.6809,163.9103,10561.0
2024-12-02 10:40:00,164.42,164.68,164.34,164.51,4997.0,163.9701,164.2294,163.8903,164.0599,4997.0
2024-12-02 10:50:00,164.55,164.55,164.24,164.34,7071.0,164.0998,164.0998,163.7906,163.8903,7071.0
2024-12-02 11:00:00,164.33,164.39,164.17,164.36,5494.0,163.8804,163.9402,163.7208,163.9103,5494.0
2024-12-02 11:10:00,164.41,164.55,164.37,164.46,10526.0,163.9601,164.0998,163.9202,164.01,10526.0
2024-12-02 11:20:00,164.42,164.49,164.32,164.48,5681.0,163.9701,164.0399,163.8704,164.0299,5681.0
2024-12-02 11:30:00,164.53,164.61,164.39,164.57,6832.0,164.0798,164.1596,163.9402,164.1197,6832.0
2024-12-02 11:40:00,164.56,164.82,164.56,164.78,6120.0,164.1097,164.369,164.1097,164.3291,6120.0
2024-12-02 11:50:00,164.83,164.89,164.73,164.89,6169.0,164.379,164.4388,164.2793,164.4388,6169.0
2024-12-02 12:00:00,164.84,165.15,164.84,165.09,14464.0,164.389,164.6981,164.389,164.6383,14464.0
2024-12-02 12:10:00,165.03,165.14,164.88,164.91,10468.0,164.5784,164.6881,164.4289,164.4588,10468.0
2024-12-02 12:20:00,164.92,165.03,164.87,164.95,6787.0,164.4687,164.5784,164.4189,164.4987,6787.0
2024-12-02 12:30:00,164.87,165.05,164.84,165.04,3668.0,164.4189,164.5984,164.389,164.5884,3668.0
2024-12-02 12:40:00,165.0,165.23,164.94,165.23,7733.0,164.5485,164.7779,164.4887,164.7779,7733.0
2024-12-02 12:50:00,165.23,165.23,164.93,164.97,7543.0,164.7779,164.7779,164.4787,164.5186,7543.0
2024-12-02 13:00:00,164.94,164.99,164.91,164.91,3717.0,164.4887,164.5386,164.4588,164.4588,3717.0
2024-12-02 13:10:00,164.95,165.04,164.88,164.96,6603.0,164.4987,164.5884,164.4289,164.5086,6603.0
2024-12-02 13:20:00,165.0,165.21,164.98,165.13,5710.0,164.5485,164.7579,164.5286,164.6782,5710.0
2024-12-02 13:30:00,165.09,165.19,165.06,165.19,6730.0,164.6383,164.738,164.6084,164.738,6730.0
2024-12-02 13:40:00,165.22,165.27,165.2,165.27,3584.0,164.7679,164.8178,164.748,164.8178,3584.0
2024-12-02 13:50:00,165.28,165.29,165.18,165.21,6771.0,164.8278,164.8377,164.728,164.7579,6771.0
2024-12-02 14:00:00,165.21,165.43,165.2,165.36,7896.0,164.7579,164.9773,164.748,164.9075,7896.0
2024-12-02 14:10:00,165.37,165.43,165.34,165.41,8679.0,164.9175,164.9773,164.8876,164.9574,8679.0
2024-12-02 14:20:00,165.39,165.53,165.37,165.53,5276.0,164.9375,165.0771,164.9175,165.0771,5276.0
2024-12-02 14:30:00,165.52,165.6,165.41,165.41,6760.0,165.0671,165.1469,164.9574,164.9574,6760.0
2024-12-02 14:40:00,165.41,165.53,165.4,165.49,3700.0,164.9574,165.0771,164.9474,165.0372,3700.0
2024-12-02 14:50:00,165.49,165.52,165.43,165.51,7571.0,165.0372,165.0671,164.9773,165.0571,7571.0
2024-12-02 15:00:00,165.5,165.53,165.41,165.47,7655.0,165.0472,165.0771,164.9574,165.0172,7655.0
2024-12-02 15:10:00,165.52,166.0,165.44,165.54,36733.0,165.0671,165.5458,164.9873,165.087,36733.0
2024-12-02 15:20:00,165.59,165.73,165.57,165.64,12729.0,165.1369,165.2765,165.117,165.1868,12729.0
2024-12-02 15:30:00,165.64,165.76,165.59,165.74,14220.0,165.1868,165.3064,165.1369,165.2865,14220.0
2024-12-02 15:40:00,165.75,165.97,165.74,165.97,27507.0,165.2965,165.5159,165.2865,165.5159,27507.0
2024-12-02 15:50:00,165.94,166.2,165.75,165.96,136138.0,165.486,165.7452,165.2965,165.5059,136138.0
2024-12-03 09:30:00,165.26,165.8,164.88,165.25,21313.0,164.8078,165.3463,164.4289,164.7978,21313.0
2024-12-03 09:40:00,165.14,165.95,165.14,165.86,9113.0,164.6881,165.4959,164.6881,165.4062,9113.0
2024-12-03 09:50:00,165.81,165.87,165.54,165.76,27636.0,165.3563,165.4161,165.087,165.3064,27636.0
2024-12-03 10:00:00,165.75,166.22,165.72,166.05,24904.0,165.2965,165.7652,165.2666,165.5957,24904.0
2024-12-03 10:10:00,166.05,166.21,165.98,166.03,15325.0,165.5957,165.7552,165.5258,165.5757,15325.0
2024-12-03 10:20:00,166.1,166.29,166.01,166.16,16276.0,165.6455,165.835,165.5558,165.7053,16276.0
2024-12-03 10:30:00,166.13,166.56,166.06,166.35,36635.0,165.6754,166.1043,165.6056,165.8948,36635.0
2024-12-03 10:40:00,166.34,166.38,166.19,166.38,8415.0,165.8849,165.9247,165.7353,165.9247,8415.0
2024-12-03 10:50:00,166.4,166.63,166.37,166.59,13496.0,165.9447,166.1741,165.9148,166.1342,13496.0
2024-12-03 11:00:00,166.72,167.06,166.68,166.89,14446.0,166.2638,166.6029,166.2239,166.4334,14446.0
2024-12-03 11:10:00,166.9,167.01,166.81,166.89,12983.0,166.4433,166.553,166.3536,166.4334,12983.0
2024-12-03 11:20:00,166.92,167.26,166.79,167.25,19810.0,166.4633,166.8023,166.3336,166.7924,19810.0
2024-12-03 11:30:00,167.25,167.26,166.81,166.86,20501.0,166.7924,166.8023,166.3536,166.4034,20501.0
2024-12-03 11:40:00,166.92,167.0,166.85,166.91,9591.0,166.4633,166.5431,166.3935,166.4533,9591.0
2024-12-03 11:50:00,166.88,166.89,166.71,166.71,9457.0,166.4234,166.4334,166.2538,166.2538,9457.0
2024-12-03 12:00:00,166.7,166.77,166.66,166.77,8693.0,166.2439,166.3137,166.204,166.3137,8693.0
2024-12-03 12:10:00,166.78,166.86,166.7,166.83,31475.0,166.3237,166.4034,166.2439,166.3735,31475.0
2024-12-03 12:20:00,166.84,166.86,166.78,166.78,10653.0,166.3835,166.4034,166.3237,166.3237,10653.0
2024-12-03 12:30:00,166.82,167.49,166.78,167.29,51894.0,166.3635,167.0317,166.3237,166.8323,51894.0
2024-12-03 12:40:00,167.27,167.46,167.27,167.4,9368.0,166.8123,167.0018,166.8123,166.942,9368.0
2024-12-03 12:50:00,167.37,167.56,167.37,167.47,7644.0,166.912,167.1015,166.912,167.0118,7644.0
2024-12-03 13:00:00,167.48,167.66,167.48,167.54,7593.0,167.0217,167.2012,167.0217,167.0816,7593.0
2024-12-03 13:10:00,167.62,167.62,167.38,167.38,6373.0,167.1614,167.1614,166.922,166.922,6373.0
2024-12-03 13:20:00,167.31,167.42,167.31,167.39,6719.0,166.8522,166.9619,166.8522,166.932,6719.0
2024-12-03 13:30:00,167.39,167.41,167.32,167.37,6684.0,166.932,166.9519,166.8622,166.912,6684.0
2024-12-03 13:40:00,167.37,167.4,167.09,167.2,12639.0,166.912,166.942,166.6328,166.7425,12639.0
2024-12-03 13:50:00,167.26,167.29,167.09,167.25,8908.0,166.8023,166.8323,166.6328,166.7924,8908.0
2024-12-03 14:00:00,167.2,167.2,167.1,167.13,3862.0,166.7425,166.7425,166.6428,166.6727,3862.0
2024-12-03 14:10:00,167.13,167.17,167.09,167.14,5191.0,166.6727,166.7126,166.6328,166.6827,5191.0
2024-12-03 14:20:00,167.18,167.25,167.13,167.24,8741.0,166.7226,166.7924,166.6727,166.7824,8741.0
2024-12-03 14:30:00,167.25,167.29,167.16,167.16,10227.0,166.7924,166.8323,166.7026,166.7026,10227.0
2024-12-03 14:40:00,167.13,167.3,167.13,167.29,6144.0,166.6727,166.8422,166.6727,166.8323,6144.0
2024-12-03 14:50:00,167.28,167.56,167.24,167.33,13841.0,166.8223,167.1015,166.7824,166.8721,13841.0
2024-12-03 15:00:00,167.33,167.36,167.2,167.22,9693.0,166.8721,166.9021,166.7425,166.7624,9693.0
2024-12-03 15:10:00,167.24,167.4,167.23,167.39,11202.0,166.7824,166.942,166.7724,166.932,11202.0
2024-12-03 15:20:00,167.4,167.44,167.33,167.37,8810.0,166.942,166.9818,166.8721,166.912,8810.0
2024-12-03 15:30:00,167.37,167.44,167.25,167.28,13524.0,166.912,166.9818,166.7924,166.8223,13524.0
2024-12-03 15:40:00,167.3,167.53,167.29,167.5,14391.0,166.8422,167.0716,166.8323,167.0417,14391.0
2024-12-03 15:50:00,167.52,167.87,167.48,167.7,101025.0,167.0616,167.4107,167.0217,167.2411,101025.0
2024-12-04 09:30:00,168.09,168.09,167.26,167.47,36460.0,167.6301,167.6301,166.8023,167.0118,36460.0
2024-12-04 09:40:00,167.58,167.72,167.12,167.22,22262.0,167.1215,167.2611,166.6627,166.7624,22262.0
2024-12-04 09:50:00,167.23,167.58,166.96,167.58,37026.0,166.7724,167.1215,166.5032,167.1215,37026.0
2024-12-04 10:00:00,167.49,167.88,167.4,167.47,11759.0,167.0317,167.4206,166.942,167.0118,11759.0
2024-12-04 10:10:00,167.44,167.53,167.29,167.32,11714.0,166.9818,167.0716,166.8323,166.8622,11714.0
2024-12-04 10:20:00,167.4,167.64,167.38,167.38,13771.0,166.942,167.1813,166.922,166.922,13771.0
2024-12-04 10:30:00,167.35,167.79,167.35,167.57,7568.0,166.8921,167.3309,166.8921,167.1115,7568.0
2024-12-04 10:40:00,167.53,167.7,167.53,167.58,5865.0,167.0716,167.2411,167.0716,167.1215,5865.0
2024-12-04 10:50:00,167.58,167.72,167.4,167.66,11623.0,167.1215,167.2611,166.942,167.2012,11623.0
2024-12-04 11:00:00,167.63,167.79,167.56,167.78,10093.0,167.1713,167.3309,167.1015,167.3209,10093.0
2024-12-04 11:10:00,167.8,167.8,167.53,167.64,10451.0,167.3409,167.3409,167.0716,167.1813,10451.0
2024-12-04 11:20:00,167.62,167.67,167.44,167.46,9148.0,167.1614,167.2112,166.9818,167.0018,9148.0
2024-12-04 11:30:00,167.37,167.48,167.28,167.4,10494.0,166.912,167.0217,166.8223,166.942,10494.0
2024-12-04 11:40:00,167.39,167.66,167.3,167.57,12703.0,166.932,167.2012,166.8422,167.1115,12703.0
2024-12-04 11:50:00,167.57,167.57,167.38,167.46,4600.0,167.1115,167.1115,166.922,167.0018,4600.0
2024-12-04 12:00:00,167.41,167.42,167.38,167.42,2111.0,166.9519,166.9619,166.922,166.9619,2111.0
2024-12-04 12:10:00,167.42,167.42,167.08,167.26,6593.0,166.9619,166.9619,166.6228,166.8023,6593.0
2024-12-04 12:20:00,167.26,167.32,167.16,167.25,4078.0,166.8023,166.8622,166.7026,166.7924,4078.0
2024-12-04 12:30:00,167.23,167.26,166.96,166.96,5911.0,166.7724,166.8023,166.5032,166.5032,5911.0
2024-12-04 12:40:00,167.0,167.23,166.94,167.15,6888.0,166.5431,166.7724,166.4832,166.6926,6888.0
2024-12-04 12:50:00,167.16,167.4,167.16,167.4,27809.0,166.7026,166.942,166.7026,166.942,27809.0
2024-12-04 13:00:00,167.32,167.32,167.16,167.16,6459.0,166.8622,166.8622,166.7026,166.7026,6459.0
2024-12-04 13:10:00,167.13,167.21,167.09,167.09,5809.0,166.6727,166.7525,166.6328,166.6328,5809.0
2024-12-04 13:20:00,167.11,167.11,166.93,167.0,5308.0,166.6528,166.6528,166.4732,166.5431,5308.0
2024-12-04 13:30:00,167.03,167.35,166.99,167.35,5469.0,166.573,166.8921,166.5331,166.8921,5469.0
2024-12-04 13:40:00,167.31,167.75,167.24,167.75,7303.0,166.8522,167.291,166.7824,167.291,7303.0
2024-12-04 13:50:00,167.75,167.82,167.65,167.71,10118.0,167.291,167.3608,167.1913,167.2511,10118.0
2024-12-04 14:00:00,167.65,167.67,167.45,167.47,5332.0,167.1913,167.2112,166.9918,167.0118,5332.0
2024-12-04 14:10:00,167.45,167.58,167.43,167.54,6202.0,166.9918,167.1215,166.9719,167.0816,6202.0
2024-12-04 14:20:00,167.53,167.58,167.49,167.58,4309.0,167.0716,167.1215,167.0317,167.1215,4309.0
2024-12-04 14:30:00,167.55,167.59,167.47,167.52,5869.0,167.0915,167.1314,167.0118,167.0616,5869.0
2024-12-04 14:40:00,167.5,167.54,167.45,167.53,5345.0,167.0417,167.0816,166.9918,167.0716,5345.0
2024-12-04 14:50:00,167.55,167.61,167.46,167.53,7122.0,167.0915,167.1514,167.0018,167.0716,7122.0
2024-12-04 15:00:00,167.53,167.61,167.3,167.3,27193.0,167.0716,167.1514,166.8422,166.8422,27193.0
2024-12-04 15:10:00,167.3,167.51,167.28,167.46,17701.0,166.8422,167.0517,166.8223,167.0018,17701.0
2024-12-04 15:20:00,167.46,167.46,167.19,167.25,16177.0,167.0018,167.0018,166.7325,166.7924,16177.0
2024-12-04 15:30:00,167.25,167.39,167.12,167.33,41885.0,166.7924,166.932,166.6627,166.8721,41885.0
2024-12-04 15:40:00,167.35,167.51,167.27,167.47,42574.0,166.8921,167.0517,166.8123,167.0118,42574.0
2024-12-04 15:50:00,167.47,167.6,167.27,167.37,121627.0,167.0118,167.1414,166.8123,166.912,121627.0
2024-12-05 09:30:00,165.19,166.95,165.0,166.78,116953.0,164.738,166.4932,164.5485,166.3237,116953.0
2024-12-05 09:40:00,166.86,166.99,166.44,166.95,21916.0,166.4034,166.5331,165.9846,166.4932,21916.0
2024-12-05 09:50:00,166.86,167.03,166.34,166.61,35423.0,166.4034,166.573,165.8849,166.1541,35423.0
2024-12-05 10:00:00,166.61,166.92,166.35,166.78,47598.0,166.1541,166.4633,165.8948,166.3237,47598.0
2024-12-05 10:10:00,166.78,167.05,166.5,166.9,183536.0,166.3237,166.5929,166.0444,166.4433,183536.0
2024-12-05 10:20:00,166.94,167.09,166.33,166.54,17715.0,166.4832,166.6328,165.8749,166.0843,17715.0
2024-12-05 10:30:00,166.65,166.97,166.57,166.85,7945.0,166.194,166.5131,166.1142,166.3935,7945.0
2024-12-05 10:40:00,166.85,166.97,166.71,166.78,5863.0,166.3935,166.5131,166.2538,166.3237,5863.0
2024-12-05 10:50:00,166.78,166.98,166.66,166.86,8449.0,166.3237,166.5231,166.204,166.4034,8449.0
2024-12-05 11:00:00,166.84,166.84,166.01,166.06,12088.0,166.3835,166.3835,165.5558,165.6056,12088.0
2024-12-05 11:10:00,166.02,166.28,166.01,166.23,10111.0,165.5657,165.825,165.5558,165.7752,10111.0
2024-12-05 11:20:00,166.16,166.34,165.82,165.95,17906.0,165.7053,165.8849,165.3663,165.4959,17906.0
2024-12-05 11:30:00,165.88,166.26,165.81,165.81,19965.0,165.4261,165.8051,165.3563,165.3563,19965.0
2024-12-05 11:40:00,165.9,166.04,165.81,166.0,5567.0,165.4461,165.5857,165.3563,165.5458,5567.0
2024-12-05 11:50:00,165.95,166.09,165.8,166.09,13299.0,165.4959,165.6355,165.3463,165.6355,13299.0
2024-12-05 12:00:00,165.97,166.02,165.88,165.94,5564.0,165.5159,165.5657,165.4261,165.486,5564.0
2024-12-05 12:10:00,166.0,166.0,165.78,165.78,10065.0,165.5458,165.5458,165.3264,165.3264,10065.0
2024-12-05 12:20:00,165.81,165.81,165.58,165.58,8766.0,165.3563,165.3563,165.1269,165.1269,8766.0
2024-12-05 12:30:00,165.59,165.81,165.55,165.62,8705.0,165.1369,165.3563,165.097,165.1668,8705.0
2024-12-05 12:40:00,165.68,165.73,165.62,165.73,7665.0,165.2267,165.2765,165.1668,165.2765,7665.0
2024-12-05 12:50:00,165.67,165.74,165.51,165.73,13734.0,165.2167,165.2865,165.0571,165.2765,13734.0
2024-12-05 13:00:00,165.7,165.82,165.65,165.74,5696.0,165.2466,165.3663,165.1967,165.2865,5696.0
2024-12-05 13:10:00,165.74,165.74,165.4,165.41,12090.0,165.2865,165.2865,164.9474,164.9574,12090.0
2024-12-05 13:20:00,165.43,165.45,165.18,165.33,10189.0,164.9773,164.9973,164.728,164.8776,10189.0
2024-12-05 13:30:00,165.4,165.65,165.34,165.6,19748.0,164.9474,165.1967,164.8876,165.1469,19748.0
2024-12-05 13:40:00,165.6,165.62,165.4,165.45,19745.0,165.1469,165.1668,164.9474,164.9973,19745.0
2024-12-05 13:50:00,165.39,165.63,165.16,165.56,19984.0,164.9375,165.1768,164.7081,165.107,19984.0
2024-12-05 14:00:00,165.61,165.7,165.41,165.57,9461.0,165.1569,165.2466,164.9574,165.117,9461.0
2024-12-05 14:10:00,165.58,165.65,165.49,165.59,6550.0,165.1269,165.1967,165.0372,165.1369,6550.0
2024-12-05 14:20:00,165.64,165.83,165.64,165.82,5780.0,165.1868,165.3763,165.1868,165.3663,5780.0
2024-12-05 14:30:00,165.75,165.85,165.69,165.78,10808.0,165.2965,165.3962,165.2366,165.3264,10808.0
2024-12-05 14:40:00,165.74,165.79,165.62,165.65,15282.0,165.2865,165.3364,165.1668,165.1967,15282.0
2024-12-05 14:50:00,165.64,165.93,165.64,165.89,11328.0,165.1868,165.476,165.1868,165.4361,11328.0
2024-12-05 15:00:00,165.87,165.93,165.79,165.82,11164.0,165.4161,165.476,165.3364,165.3663,11164.0
2024-12-05 15:10:00,165.84,165.87,165.67,165.84,15709.0,165.3862,165.4161,165.2167,165.3862,15709.0
2024-12-05 15:20:00,165.8,165.93,165.75,165.93,13334.0,165.3463,165.476,165.2965,165.476,13334.0
2024-12-05 15:30:00,165.93,166.07,165.83,166.07,20664.0,165.476,165.6156,165.3763,165.6156,20664.0
2024-12-05 15:40:00,166.06,166.12,165.94,165.97,36260.0,165.6056,165.6655,165.486,165.5159,36260.0
2024-12-05 15:50:00,166.0,166.05,165.54,165.6,141510.0,165.5458,165.5957,165.087,165.1469,141510.0
2024-12-06 09:30:00,165.93,166.77,165.71,165.97,42731.0,165.476,166.3137,165.2566,165.5159,42731.0
2024-12-06 09:40:00,165.97,166.06,165.38,165.52,16729.0,165.5159,165.6056,164.9275,165.0671,16729.0
2024-12-06 09:50:00,165.45,165.91,165.37,165.8,20600.0,164.9973,165.456,164.9175,165.3463,20600.0
2024-12-06 10:00:00,166.03,166.54,165.97,166.52,17867.0,165.5757,166.0843,165.5159,166.0644,17867.0
2024-12-06 10:10:00,166.57,166.62,166.09,166.37,12220.0,166.1142,166.1641,165.6355,165.9148,12220.0
2024-12-06 10:20:00,166.41,166.71,166.15,166.54,12586.0,165.9547,166.2538,165.6954,166.0843,12586.0
2024-12-06 10:30:00,166.54,166.61,166.26,166.54,19506.0,166.0843,166.1541,165.8051,166.0843,19506.0
2024-12-06 10:40:00,166.58,166.96,166.57,166.96,8723.0,166.1242,166.5032,166.1142,166.5032,8723.0
2024-12-06 10:50:00,166.95,166.97,166.68,166.76,12654.0,166.4932,166.5131,166.2239,166.3037,12654.0
2024-12-06 11:00:00,166.74,166.83,166.55,166.75,10401.0,166.2838,166.3735,166.0943,166.2937,10401.0
2024-12-06 11:10:00,166.75,167.02,166.72,166.95,11731.0,166.2937,166.563,166.2638,166.4932,11731.0
2024-12-06 11:20:00,166.95,167.27,166.93,167.27,10327.0,166.4932,166.8123,166.4732,166.8123,10327.0
2024-12-06 11:30:00,167.3,167.35,166.99,167.03,14309.0,166.8422,166.8921,166.5331,166.573,14309.0
2024-12-06 11:40:00,167.05,167.24,167.03,167.18,8935.0,166.5929,166.7824,166.573,166.7226,8935.0
2024-12-06 11:50:00,167.21,167.25,167.12,167.12,7551.0,166.7525,166.7924,166.6627,166.6627,7551.0
2024-12-06 12:00:00,167.14,167.18,166.91,167.01,7652.0,166.6827,166.7226,166.4533,166.553,7652.0
2024-12-06 12:10:00,166.97,167.11,166.86,166.86,16512.0,166.5131,166.6528,166.4034,166.4034,16512.0
2024-12-06 12:20:00,166.93,167.14,166.88,167.14,5671.0,166.4732,166.6827,166.4234,166.6827,5671.0
2024-12-06 12:30:00,167.14,167.18,167.08,167.18,4100.0,166.6827,166.7226,166.6228,166.7226,4100.0
2024-12-06 12:40:00,167.15,167.16,166.91,166.95,9124.0,166.6926,166.7026,166.4533,166.4932,9124.0
2024-12-06 12:50:00,166.98,167.16,166.98,167.02,7399.0,166.5231,166.7026,166.5231,166.563,7399.0
2024-12-06 13:00:00,167.0,167.15,166.98,167.15,5523.0,166.5431,166.6926,166.5231,166.6926,5523.0
2024-12-06 13:10:00,167.14,167.24,167.1,167.13,9346.0,166.6827,166.7824,166.6428,166.6727,9346.0
2024-12-06 13:20:00,167.14,167.19,166.9,166.9,10895.0,166.6827,166.7325,166.4433,166.4433,10895.0
2024-12-06 13:30:00,166.89,166.89,166.69,166.73,5251.0,166.4334,166.4334,166.2339,166.2738,5251.0
2024-12-06 13:40:00,166.71,166.78,166.62,166.78,3507.0,166.2538,166.3237,166.1641,166.3237,3507.0
2024-12-06 13:50:00,166.78,166.85,166.71,166.71,9963.0,166.3237,166.3935,166.2538,166.2538,9963.0
2024-12-06 14:00:00,166.68,166.7,166.51,166.54,7697.0,166.2239,166.2439,166.0544,166.0843,7697.0
2024-12-06 14:10:00,166.51,166.51,166.33,166.46,10037.0,166.0544,166.0544,165.8749,166.0045,10037.0
2024-12-06 14:20:00,166.45,166.55,166.25,166.53,14800.0,165.9946,166.0943,165.7951,166.0743,14800.0
2024-12-06 14:30:00,166.54,166.73,166.51,166.68,7632.0,166.0843,166.2738,166.0544,166.2239,7632.0
2024-12-06 14:40:00,166.64,166.9,166.61,166.9,7247.0,166.184,166.4433,166.1541,166.4433,7247.0
2024-12-06 14:50:00,166.9,166.99,166.76,166.77,6764.0,166.4433,166.5331,166.3037,166.3137,6764.0
2024-12-06 15:00:00,166.77,166.77,166.66,166.69,21728.0,166.3137,166.3137,166.204,166.2339,21728.0
2024-12-06 15:10:00,166.72,166.98,166.63,166.76,15415.0,166.2638,166.5231,166.1741,166.3037,15415.0
2024-12-06 15:20:00,166.79,166.94,166.48,166.55,22156.0,166.3336,166.4832,166.0245,166.0943,22156.0
2024-12-06 15:30:00,166.55,166.78,166.54,166.65,14174.0,166.0943,166.3237,166.0843,166.194,14174.0
2024-12-06 15:40:00,166.67,166.89,166.61,166.84,42589.0,166.214,166.4334,166.1541,166.3835,42589.0
2024-12-06 15:50:00,166.78,167.13,166.64,167.01,158871.0,166.3237,166.6727,166.184,166.553,158871.0
2024-12-09 09:30:00,166.95,167.18,165.6,167.15,31837.0,166.4932,166.7226,165.1469,166.6926,31837.0
2024-12-09 09:40:00,166.97,167.18,166.73,166.73,9606.0,166.5131,166.7226,166.2738,166.2738,9606.0
2024-12-09 09:50:00,166.73,167.1,166.73,167.05,3920.0,166.2738,166.6428,166.2738,166.5929,3920.0
2024-12-09 10:00:00,167.11,167.29,166.81,167.06,24613.0,166.6528,166.8323,166.3536,166.6029,24613.0
2024-12-09 10:10:00,167.07,167.23,166.96,167.16,13577.0,166.6129,166.7724,166.5032,166.7026,13577.0
2024-12-09 10:20:00,167.14,167.56,167.14,167.47,14762.0,166.6827,167.1015,166.6827,167.0118,14762.0
2024-12-09 10:30:00,167.29,167.72,166.92,167.03,15451.0,166.8323,167.2611,166.4633,166.573,15451.0
2024-12-09 10:40:00,167.03,167.26,166.74,167.0,9627.0,166.573,166.8023,166.2838,166.5431,9627.0
2024-12-09 10:50:00,166.83,167.02,166.73,166.95,6598.0,166.3735,166.563,166.2738,166.4932,6598.0
2024-12-09 11:00:00,166.97,167.09,166.75,166.79,18040.0,166.5131,166.6328,166.2937,166.3336,18040.0
2024-12-09 11:10:00,166.78,167.14,166.74,167.08,5964.0,166.3237,166.6827,166.2838,166.6228,5964.0
2024-12-09 11:20:00,167.25,167.67,167.24,167.27,9236.0,166.7924,167.2112,166.7824,166.8123,9236.0
2024-12-09 11:30:00,167.29,167.31,166.97,166.97,6417.0,166.8323,166.8522,166.5131,166.5131,6417.0
2024-12-09 11:40:00,166.97,167.07,166.61,166.7,8379.0,166.5131,166.6129,166.1541,166.2439,8379.0
2024-12-09 11:50:00,166.65,166.81,166.43,166.43,16285.0,166.194,166.3536,165.9746,165.9746,16285.0
2024-12-09 12:00:00,166.4,166.52,166.15,166.31,8366.0,165.9447,166.0644,165.6954,165.8549,8366.0
2024-12-09 12:10:00,166.33,166.4,166.18,166.24,9169.0,165.8749,165.9447,165.7253,165.7851,9169.0
2024-12-09 12:20:00,166.31,166.41,166.2,166.39,9126.0,165.8549,165.9547,165.7452,165.9347,9126.0
2024-12-09 12:30:00,166.33,166.39,166.11,166.11,8415.0,165.8749,165.9347,165.6555,165.6555,8415.0
2024-12-09 12:40:00,166.21,166.24,166.12,166.15,4788.0,165.7552,165.7851,165.6655,165.6954,4788.0
2024-12-09 12:50:00,166.23,166.39,166.06,166.39,9431.0,165.7752,165.9347,165.6056,165.9347,9431.0
2024-12-09 13:00:00,166.3,166.36,166.03,166.19,11485.0,165.845,165.9048,165.5757,165.7353,11485.0
2024-12-09 13:10:00,166.14,166.47,166.12,166.39,6017.0,165.6854,166.0145,165.6655,165.9347,6017.0
2024-12-09 13:20:00,166.4,166.58,166.35,166.47,3797.0,165.9447,166.1242,165.8948,166.0145,3797.0
2024-12-09 13:30:00,166.53,166.71,166.51,166.69,7718.0,166.0743,166.2538,166.0544,166.2339,7718.0
2024-12-09 13:40:00,166.61,166.75,166.61,166.7,4407.0,166.1541,166.2937,166.1541,166.2439,4407.0
2024-12-09 13:50:00,166.66,166.73,166.6,166.65,10045.0,166.204,166.2738,166.1441,166.194,10045.0
2024-12-09 14:00:00,166.6,166.6,166.5,166.52,7417.0,166.1441,166.1441,166.0444,166.0644,7417.0
2024-12-09 14:10:00,166.53,166.54,166.36,166.36,11612.0,166.0743,166.0843,165.9048,165.9048,11612.0
2024-12-09 14:20:00,166.31,166.31,166.16,166.22,8558.0,165.8549,165.8549,165.7053,165.7652,8558.0
2024-12-09 14:30:00,166.25,166.32,166.21,166.32,6532.0,165.7951,165.8649,165.7552,165.8649,6532.0
2024-12-09 14:40:00,166.31,166.32,166.14,166.31,7318.0,165.8549,165.8649,165.6854,165.8549,7318.0
2024-12-09 14:50:00,166.31,166.37,166.21,166.21,7731.0,165.8549,165.9148,165.7552,165.7552,7731.0
2024-12-09 15:00:00,166.24,166.24,166.03,166.16,7036.0,165.7851,165.7851,165.5757,165.7053,7036.0
2024-12-09 15:10:00,166.12,166.2,166.07,166.2,9087.0,165.6655,165.7452,165.6156,165.7452,9087.0
2024-12-09 15:20:00,166.2,166.22,165.8,165.89,12415.0,165.7452,165.7652,165.3463,165.4361,12415.0
2024-12-09 15:30:00,165.96,165.96,165.72,165.77,13194.0,165.5059,165.5059,165.2666,165.3164,13194.0
2024-12-09 15:40:00,165.81,165.82,165.52,165.69,15706.0,165.3563,165.3663,165.0671,165.2366,15706.0
2024-12-09 15:50:00,165.72,165.79,165.39,165.61,68181.0,165.2666,165.3364,164.9375,165.1569,68181.0
2024-12-10 09:30:00,164.44,165.54,164.1,164.74,29845.0,163.9901,165.087,163.651,164.2892,29845.0
2024-12-10 09:40:00,164.88,165.53,164.73,165.34,8828.0,164.4289,165.0771,164.2793,164.8876,8828.0
2024-12-10 09:50:00,165.42,165.75,165.0,165.73,8793.0,164.9674,165.2965,164.5485,165.2765,8793.0
2024-12-10 10:00:00,165.55,166.17,165.55,165.69,29507.0,165.097,165.7153,165.097,165.2366,29507.0
2024-12-10 10:10:00,165.65,165.75,165.4,165.5,9674.0,165.1967,165.2965,164.9474,165.0472,9674.0
2024-12-10 10:20:00,165.5,165.7,165.29,165.3,9057.0,165.0472,165.2466,164.8377,164.8477,9057.0
2024-12-10 10:30:00,165.27,165.8,165.17,165.76,16275.0,164.8178,165.3463,164.7181,165.3064,16275.0
2024-12-10 10:40:00,165.84,166.06,165.66,166.06,5388.0,165.3862,165.6056,165.2067,165.6056,5388.0
2024-12-10 10:50:00,166.06,166.24,165.89,166.0,16755.0,165.6056,165.7851,165.4361,165.5458,16755.0
2024-12-10 11:00:00,165.94,166.39,165.86,166.29,5078.0,165.486,165.9347,165.4062,165.835,5078.0
2024-12-10 11:10:00,166.36,166.58,166.3,166.55,14777.0,165.9048,166.1242,165.845,166.0943,14777.0
2024-12-10 11:20:00,166.52,166.73,166.47,166.49,9928.0,166.0644,166.2738,166.0145,166.0344,9928.0
2024-12-10 11:30:00,166.48,166.71,166.48,166.57,7713.0,166.0245,166.2538,166.0245,166.1142,7713.0
2024-12-10 11:40:00,166.56,166.69,166.5,166.53,6175.0,166.1043,166.2339,166.0444,166.0743,6175.0
2024-12-10 11:50:00,166.58,166.68,166.36,166.36,7436.0,166.1242,166.2239,165.9048,165.9048,7436.0
2024-12-10 12:00:00,166.35,166.59,166.35,166.59,5280.0,165.8948,166.1342,165.8948,166.1342,5280.0
2024-12-10 12:10:00,166.5,166.56,166.47,166.47,5311.0,166.0444,166.1043,166.0145,166.0145,5311.0
2024-12-10 12:20:00,166.5,166.55,166.44,166.44,4434.0,166.0444,166.0943,165.9846,165.9846,4434.0
2024-12-10 12:30:00,166.47,166.56,166.38,166.39,6182.0,166.0145,166.1043,165.9247,165.9347,6182.0
2024-12-10 12:40:00,166.42,166.42,166.22,166.23,2857.0,165.9646,165.9646,165.7652,165.7752,2857.0
2024-12-10 12:50:00,166.27,166.34,166.14,166.22,9455.0,165.815,165.8849,165.6854,165.7652,9455.0
2024-12-10 13:00:00,166.19,166.19,165.96,165.96,10008.0,165.7353,165.7353,165.5059,165.5059,10008.0
2024-12-10 13:10:00,165.9,165.97,165.88,165.91,5713.0,165.4461,165.5159,165.4261,165.456,5713.0
2024-12-10 13:20:00,165.88,166.11,165.88,166.08,4839.0,165.4261,165.6555,165.4261,165.6256,4839.0
2024-12-10 13:30:00,166.08,166.13,165.98,166.11,4589.0,165.6256,165.6754,165.5258,165.6555,4589.0
2024-12-10 13:40:00,166.12,166.23,166.06,166.11,5618.0,165.6655,165.7752,165.6056,165.6555,5618.0
2024-12-10 13:50:00,166.07,166.34,165.95,166.33,7445.0,165.6156,165.8849,165.4959,165.8749,7445.0
2024-12-10 14:00:00,166.3,166.34,166.1,166.18,10821.0,165.845,165.8849,165.6455,165.7253,10821.0
2024-12-10 14:10:00,166.15,166.21,165.97,166.0,13086.0,165.6954,165.7552,165.5159,165.5458,13086.0
2024-12-10 14:20:00,165.99,166.18,165.81,165.81,7281.0,165.5358,165.7253,165.3563,165.3563,7281.0
2024-12-10 14:30:00,165.84,165.87,165.71,165.87,7545.0,165.3862,165.4161,165.2566,165.4161,7545.0
2024-12-10 14:40:00,165.87,165.94,165.61,165.61,8457.0,165.4161,165.486,165.1569,165.1569,8457.0
2024-12-10 14:50:00,165.7,165.88,165.66,165.85,15153.0,165.2466,165.4261,165.2067,165.3962,15153.0
2024-12-10 15:00:00,165.85,166.06,165.85,166.01,5859.0,165.3962,165.6056,165.3962,165.5558,5859.0
2024-12-10 15:10:00,166.03,166.03,165.8,166.01,8777.0,165.5757,165.5757,165.3463,165.5558,8777.0
2024-12-10 15:20:00,165.95,166.07,165.52,165.64,18060.0,165.4959,165.6156,165.0671,165.1868,18060.0
2024-12-10 15:30:00,165.68,165.71,165.52,165.52,15597.0,165.2267,165.2566,165.0671,165.0671,15597.0
2024-12-10 15:40:00,165.5,165.61,165.29,165.43,16627.0,165.0472,165.1569,164.8377,164.9773,16627.0
2024-12-10 15:50:00,165.34,165.5,165.06,165.29,118422.0,164.8876,165.0472,164.6084,164.8377,118422.0
2024-12-11 09:30:00,165.3,166.16,165.0,165.0,92875.0,164.8477,165.7053,164.5485,164.5485,92875.0
2024-12-11 09:40:00,165.0,165.15,163.03,163.13,69815.0,164.5485,164.6981,162.5839,162.6836,69815.0
2024-12-11 09:50:00,163.13,163.29,162.5,162.56,75024.0,162.6836,162.8432,162.0554,162.1152,75024.0
2024-12-11 10:00:00,162.57,163.51,162.27,163.47,68216.0,162.1252,163.0626,161.826,163.0227,68216.0
2024-12-11 10:10:00,163.46,164.11,163.33,164.06,50310.0,163.0127,163.661,162.8831,163.6111,50310.0
2024-12-11 10:20:00,164.0,164.65,164.0,164.55,34533.0,163.5513,164.1995,163.5513,164.0998,34533.0
2024-12-11 10:30:00,164.55,165.23,164.5,165.19,20400.0,164.0998,164.7779,164.0499,164.738,20400.0
2024-12-11 10:40:00,165.08,165.61,164.94,165.38,16568.0,164.6283,165.1569,164.4887,164.9275,16568.0
2024-12-11 10:50:00,165.44,165.44,164.72,165.06,12307.0,164.9873,164.9873,164.2693,164.6084,12307.0
2024-12-11 11:00:00,164.98,165.16,164.92,164.96,11703.0,164.5286,164.7081,164.4687,164.5086,11703.0
2024-12-11 11:10:00,164.94,165.17,164.75,164.78,9360.0,164.4887,164.7181,164.2992,164.3291,9360.0
2024-12-11 11:20:00,164.78,164.79,164.55,164.57,13448.0,164.3291,164.3391,164.0998,164.1197,13448.0
2024-12-11 11:30:00,164.57,164.65,164.45,164.45,8102.0,164.1197,164.1995,164.0,164.0,8102.0
2024-12-11 11:40:00,164.43,164.9,164.37,164.71,5836.0,163.9801,164.4488,163.9202,164.2593,5836.0
2024-12-11 11:50:00,164.61,164.85,164.41,164.84,6851.0,164.1596,164.3989,163.9601,164.389,6851.0
2024-12-11 12:00:00,164.88,164.88,164.6,164.63,5016.0,164.4289,164.4289,164.1496,164.1795,5016.0
2024-12-11 12:10:00,164.7,164.93,164.45,164.53,8059.0,164.2493,164.4787,164.0,164.0798,8059.0
2024-12-11 12:20:00,164.6,164.73,164.55,164.72,5523.0,164.1496,164.2793,164.0998,164.2693,5523.0
2024-12-11 12:30:00,164.65,164.77,164.5,164.58,6245.0,164.1995,164.3192,164.0499,164.1297,6245.0
2024-12-11 12:40:00,164.59,164.74,164.47,164.62,21504.0,164.1396,164.2892,164.02,164.1696,21504.0
2024-12-11 12:50:00,164.63,164.63,164.35,164.4,5823.0,164.1795,164.1795,163.9003,163.9502,5823.0
2024-12-11 13:00:00,164.42,164.61,164.29,164.31,8320.0,163.9701,164.1596,163.8405,163.8604,8320.0
2024-12-11 13:10:00,164.32,164.42,164.19,164.23,12927.0,163.8704,163.9701,163.7407,163.7806,12927.0
2024-12-11 13:20:00,164.27,164.32,164.19,164.25,6338.0,163.8205,163.8704,163.7407,163.8006,6338.0
2024-12-11 13:30:00,164.29,164.38,164.26,164.34,4455.0,163.8405,163.9302,163.8105,163.8903,4455.0
2024-12-11 13:40:00,164.29,164.35,164.16,164.26,9116.0,163.8405,163.9003,163.7108,163.8105,9116.0
2024-12-11 13:50:00,164.28,164.29,163.94,163.94,7765.0,163.8305,163.8405,163.4914,163.4914,7765.0
2024-12-11 14:00:00,163.85,163.97,163.84,163.97,7381.0,163.4017,163.5213,163.3917,163.5213,7381.0
2024-12-11 14:10:00,163.94,163.99,163.71,163.9,9617.0,163.4914,163.5413,163.2621,163.4515,9617.0
2024-12-11 14:20:00,163.9,163.95,163.81,163.91,7499.0,163.4515,163.5014,163.3618,163.4615,7499.0
2024-12-11 14:30:00,163.88,163.91,163.77,163.81,16511.0,163.4316,163.4615,163.3219,163.3618,16511.0
2024-12-11 14:40:00,163.81,163.86,163.61,163.61,10721.0,163.3618,163.4116,163.1623,163.1623,10721.0
2024-12-11 14:50:00,163.66,163.73,163.56,163.59,10523.0,163.2122,163.282,163.1125,163.1424,10523.0
2024-12-11 15:00:00,163.59,163.64,163.51,163.59,13478.0,163.1424,163.1922,163.0626,163.1424,13478.0
2024-12-11 15:10:00,163.58,163.59,163.5,163.57,16588.0,163.1324,163.1424,163.0526,163.1224,16588.0
2024-12-11 15:20:00,163.54,163.66,163.38,163.6,31375.0,163.0925,163.2122,162.933,163.1524,31375.0
2024-12-11 15:30:00,163.58,163.66,163.3,163.66,30734.0,163.1324,163.2122,162.8532,163.2122,30734.0
2024-12-11 15:40:00,163.67,163.69,163.41,163.57,30524.0,163.2222,163.2421,162.9629,163.1224,30524.0
2024-12-11 15:50:00,163.57,163.98,163.38,163.92,164382.0,163.1224,163.5313,162.933,163.4715,164382.0
2024-12-12 09:30:00,163.86,164.27,163.36,163.36,48922.0,163.4116,163.8205,162.913,162.913,48922.0
2024-12-12 09:40:00,163.62,164.11,163.46,163.95,55046.0,163.1723,163.661,163.0127,163.5014,55046.0
2024-12-12 09:50:00,164.08,164.59,164.04,164.53,11707.0,163.631,164.1396,163.5912,164.0798,11707.0
2024-12-12 10:00:00,164.56,164.61,164.06,164.06,21152.0,164.1097,164.1596,163.6111,163.6111,21152.0
2024-12-12 10:10:00,164.15,164.21,163.85,163.92,11143.0,163.7008,163.7607,163.4017,163.4715,11143.0
2024-12-12 10:20:00,163.88,163.99,163.75,163.76,15407.0,163.4316,163.5413,163.3019,163.3119,15407.0
2024-12-12 10:30:00,163.73,163.78,163.36,163.62,98950.0,163.282,163.3319,162.913,163.1723,98950.0
2024-12-12 10:40:00,163.57,163.75,163.53,163.62,16599.0,163.1224,163.3019,163.0825,163.1723,16599.0
2024-12-12 10:50:00,163.62,163.82,163.52,163.61,11000.0,163.1723,163.3718,163.0726,163.1623,11000.0
2024-12-12 11:00:00,163.66,163.74,163.43,163.43,41673.0,163.2122,163.292,162.9828,162.9828,41673.0
2024-12-12 11:10:00,163.5,163.5,163.04,163.39,23901.0,163.0526,163.0526,162.5939,162.9429,23901.0
2024-12-12 11:20:00,163.43,163.54,163.34,163.37,14445.0,162.9828,163.0925,162.8931,162.923,14445.0
2024-12-12 11:30:00,163.38,163.55,163.29,163.49,15029.0,162.933,163.1025,162.8432,163.0427,15029.0
2024-12-12 11:40:00,163.42,163.43,163.3,163.38,10442.0,162.9728,162.9828,162.8532,162.933,10442.0
2024-12-12 11:50:00,163.34,163.4,163.21,163.22,6474.0,162.8931,162.9529,162.7634,162.7734,6474.0
2024-12-12 12:00:00,163.21,163.52,163.21,163.52,7941.0,162.7634,163.0726,162.7634,163.0726,7941.0
2024-12-12 12:10:00,163.52,163.6,163.28,163.34,15432.0,163.0726,163.1524,162.8332,162.8931,15432.0
2024-12-12 12:20:00,163.34,163.6,163.07,163.41,78219.0,162.8931,163.1524,162.6238,162.9629,78219.0
2024-12-12 12:30:00,163.44,163.45,163.34,163.38,18175.0,162.9928,163.0028,162.8931,162.933,18175.0
2024-12-12 12:40:00,163.37,163.55,163.25,163.47,199494.0,162.923,163.1025,162.8033,163.0227,199494.0
2024-12-12 12:50:00,163.47,163.78,163.24,163.35,184098.0,163.0227,163.3319,162.7933,162.903,184098.0
2024-12-12 13:00:00,163.43,163.68,163.41,163.58,51354.0,162.9828,163.2321,162.9629,163.1324,51354.0
2024-12-12 13:10:00,163.6,163.77,163.59,163.76,25775.0,163.1524,163.3219,163.1424,163.3119,25775.0
2024-12-12 13:20:00,163.72,163.75,163.25,163.25,40061.0,163.272,163.3019,162.8033,162.8033,40061.0
2024-12-12 13:30:00,163.26,163.46,163.24,163.24,21493.0,162.8133,163.0127,162.7933,162.7933,21493.0
2024-12-12 13:40:00,163.32,163.47,163.27,163.46,3974.0,162.8731,163.0227,162.8233,163.0127,3974.0
2024-12-12 13:50:00,163.43,163.43,163.18,163.22,17062.0,162.9828,162.9828,162.7335,162.7734,17062.0
2024-12-12 14:00:00,163.3,163.31,162.95,162.95,16348.0,162.8532,162.8631,162.5041,162.5041,16348.0
2024-12-12 14:10:00,163.0,163.03,162.84,162.99,17684.0,162.554,162.5839,162.3944,162.544,17684.0
2024-12-12 14:20:00,163.02,163.04,162.92,162.97,12315.0,162.5739,162.5939,162.4742,162.5241,12315.0
2024-12-12 14:30:00,163.04,163.33,163.04,163.28,3004.0,162.5939,162.8831,162.5939,162.8332,3004.0
2024-12-12 14:40:00,163.29,163.29,163.15,163.15,9193.0,162.8432,162.8432,162.7036,162.7036,9193.0
2024-12-12 14:50:00,163.21,163.27,163.19,163.22,2529.0,162.7634,162.8233,162.7435,162.7734,2529.0
2024-12-12 15:00:00,163.22,163.24,163.16,163.21,13998.0,162.7734,162.7933,162.7136,162.7634,13998.0
2024-12-12 15:10:00,163.18,163.29,163.15,163.24,20688.0,162.7335,162.8432,162.7036,162.7933,20688.0
2024-12-12 15:20:00,163.23,163.23,162.96,163.05,52800.0,162.7834,162.7834,162.5141,162.6039,52800.0
2024-12-12 15:30:00,163.07,163.37,163.06,163.33,19016.0,162.6238,162.923,162.6138,162.8831,19016.0
2024-12-12 15:40:00,163.33,163.42,163.14,163.25,23089.0,162.8831,162.9728,162.6936,162.8033,23089.0
2024-12-12 15:50:00,163.2,163.25,162.5,162.51,186977.0,162.7534,162.8033,162.0554,162.0653,186977.0
2024-12-13 09:30:00,161.72,162.18,161.15,161.17,52950.0,161.2775,161.7362,160.7091,160.729,52950.0
2024-12-13 09:40:00,161.17,161.17,160.37,160.37,15530.0,160.729,160.729,159.9312,159.9312,15530.0
2024-12-13 09:50:00,160.58,160.78,159.66,159.88,40153.0,160.1406,160.3401,159.2231,159.4425,40153.0
2024-12-13 10:00:00,159.92,160.11,159.11,159.22,78039.0,159.4824,159.6719,158.6746,158.7843,78039.0
2024-12-13 10:10:00,159.22,159.6,159.15,159.15,16322.0,158.7843,159.1633,158.7145,158.7145,16322.0
2024-12-13 10:20:00,159.16,159.27,158.62,158.81,41274.0,158.7245,158.8342,158.186,158.3755,41274.0
2024-12-13 10:30:00,158.87,158.87,157.84,157.88,38719.0,158.4353,158.4353,157.4081,157.448,38719.0
2024-12-13 10:40:00,157.84,157.86,157.47,157.6,27912.0,157.4081,157.4281,157.0391,157.1688,27912.0
2024-12-13 10:50:00,157.6,157.65,156.92,157.02,58855.0,157.1688,157.2186,156.4906,156.5904,58855.0
2024-12-13 11:00:00,157.1,157.33,156.7,157.31,52974.0,156.6701,156.8995,156.2712,156.8796,52974.0
2024-12-13 11:10:00,157.3,158.01,156.93,158.0,28551.0,156.8696,157.5776,156.5006,157.5677,28551.0
2024-12-13 11:20:00,158.0,158.03,157.58,157.89,23334.0,157.5677,157.5976,157.1488,157.458,23334.0
2024-12-13 11:30:00,157.92,158.44,157.65,157.72,16891.0,157.4879,158.0065,157.2186,157.2884,16891.0
2024-12-13 11:40:00,157.71,157.74,157.36,157.37,15663.0,157.2785,157.3084,156.9294,156.9394,15663.0
2024-12-13 11:50:00,157.43,157.52,157.14,157.3,25815.0,156.9992,157.089,156.71,156.8696,25815.0
2024-12-13 12:00:00,157.22,157.25,156.76,157.06,40603.0,156.7898,156.8197,156.3311,156.6302,40603.0
2024-12-13 12:10:00,157.05,157.25,156.88,156.95,11118.0,156.6203,156.8197,156.4507,156.5206,11118.0
2024-12-13 12:20:00,156.98,157.08,156.72,156.72,13955.0,156.5505,156.6502,156.2912,156.2912,13955.0
2024-12-13 12:30:00,156.85,157.32,156.73,157.32,19487.0,156.4208,156.8895,156.3012,156.8895,19487.0
2024-12-13 12:40:00,157.33,157.38,157.08,157.25,8711.0,156.8995,156.9494,156.6502,156.8197,8711.0
2024-12-13 12:50:00,157.27,157.29,156.86,157.25,31684.0,156.8397,156.8596,156.4308,156.8197,31684.0
2024-12-13 13:00:00,157.27,157.58,157.21,157.52,8450.0,156.8397,157.1488,156.7798,157.089,8450.0
2024-12-13 13:10:00,157.52,157.61,157.33,157.45,10516.0,157.089,157.1787,156.8995,157.0192,10516.0
2024-12-13 13:20:00,157.46,157.72,157.37,157.53,38223.0,157.0292,157.2884,156.9394,157.099,38223.0
2024-12-13 13:30:00,157.47,157.48,157.23,157.3,12308.0,157.0391,157.0491,156.7998,156.8696,12308.0
2024-12-13 13:40:00,157.29,157.41,156.99,157.32,24767.0,156.8596,156.9793,156.5604,156.8895,24767.0
2024-12-13 13:50:00,157.23,157.3,156.68,156.75,24410.0,156.7998,156.8696,156.2513,156.3211,24410.0
2024-12-13 14:00:00,156.72,157.23,156.72,157.14,9412.0,156.2912,156.7998,156.2912,156.71,9412.0
2024-12-13 14:10:00,157.09,157.37,156.99,157.29,16667.0,156.6602,156.9394,156.5604,156.8596,16667.0
2024-12-13 14:20:00,157.29,157.31,157.14,157.15,21651.0,156.8596,156.8796,156.71,156.72,21651.0
2024-12-13 14:30:00,157.2,157.22,156.94,156.96,22602.0,156.7699,156.7898,156.5106,156.5305,22602.0
2024-12-13 14:40:00,156.94,157.17,156.86,157.07,24777.0,156.5106,156.7399,156.4308,156.6402,24777.0
2024-12-13 14:50:00,157.09,157.26,157.03,157.06,22726.0,156.6602,156.8297,156.6003,156.6302,22726.0
2024-12-13 15:00:00,157.08,157.1,156.88,157.06,16943.0,156.6502,156.6701,156.4507,156.6302,16943.0
2024-12-13 15:10:00,157.06,157.47,157.0,157.13,27249.0,156.6302,157.0391,156.5704,156.7001,27249.0
2024-12-13 15:20:00,157.13,157.52,157.1,157.52,23956.0,156.7001,157.089,156.6701,157.089,23956.0
2024-12-13 15:30:00,157.52,157.86,157.47,157.79,38681.0,157.089,157.4281,157.0391,157.3583,38681.0
2024-12-13 15:40:00,157.83,157.83,157.57,157.6,34091.0,157.3981,157.3981,157.1389,157.1688,34091.0
2024-12-13 15:50:00,157.65,157.96,157.25,157.53,227775.0,157.2186,157.5278,156.8197,157.099,227775.0
2024-12-16 09:30:00,157.8,158.02,156.08,156.11,129904.0,157.3682,157.5876,155.6529,155.6828,129904.0
2024-12-16 09:40:00,156.11,156.41,155.6,155.82,42915.0,155.6828,155.982,155.1742,155.3936,42915.0
2024-12-16 09:50:00,155.8,156.59,155.68,156.37,80635.0,155.3737,156.1615,155.254,155.9421,80635.0
2024-12-16 10:00:00,156.42,157.28,156.36,156.78,53183.0,155.992,156.8496,155.9322,156.351,53183.0
2024-12-16 10:10:00,156.76,156.78,156.02,156.4,38478.0,156.3311,156.351,155.5931,155.9721,38478.0
2024-12-16 10:20:00,156.39,156.95,156.18,156.78,69857.0,155.9621,156.5206,155.7527,156.351,69857.0
2024-12-16 10:30:00,156.77,157.13,156.66,156.67,32072.0,156.341,156.7001,156.2313,156.2413,32072.0
2024-12-16 10:40:00,156.59,156.7,156.31,156.65,21898.0,156.1615,156.2712,155.8823,156.2214,21898.0
2024-12-16 10:50:00,156.57,156.96,156.47,156.75,54343.0,156.1416,156.5305,156.0419,156.3211,54343.0
2024-12-16 11:00:00,156.78,156.79,156.31,156.31,17560.0,156.351,156.361,155.8823,155.8823,17560.0
2024-12-16 11:10:00,156.35,156.35,155.7,155.78,65940.0,155.9222,155.9222,155.274,155.3538,65940.0
2024-12-16 11:20:00,155.81,155.93,155.59,155.81,28605.0,155.3837,155.5033,155.1643,155.3837,28605.0
2024-12-16 11:30:00,155.77,155.84,155.63,155.63,30362.0,155.3438,155.4136,155.2042,155.2042,30362.0
2024-12-16 11:40:00,155.66,155.66,155.3,155.49,29251.0,155.2341,155.2341,154.8751,155.0645,29251.0
2024-12-16 11:50:00,155.53,155.91,155.48,155.91,25069.0,155.1044,155.4834,155.0546,155.4834,25069.0
2024-12-16 12:00:00,155.93,156.17,155.77,156.12,60581.0,155.5033,155.7427,155.3438,155.6928,60581.0
2024-12-16 12:10:00,156.18,156.99,156.08,156.96,49102.0,155.7527,156.5604,155.6529,156.5305,49102.0
2024-12-16 12:20:00,156.86,156.98,156.55,156.55,28348.0,156.4308,156.5505,156.1216,156.1216,28348.0
2024-12-16 12:30:00,156.55,156.61,155.94,156.02,87296.0,156.1216,156.1815,155.5133,155.5931,87296.0
2024-12-16 12:40:00,156.02,156.02,155.55,155.55,18205.0,155.5931,155.5931,155.1244,155.1244,18205.0
2024-12-16 12:50:00,155.66,155.67,155.16,155.22,28593.0,155.2341,155.2441,154.7354,154.7953,28593.0
2024-12-16 13:00:00,155.24,156.23,155.15,156.22,50868.0,154.8152,155.8025,154.7255,155.7925,50868.0
2024-12-16 13:10:00,156.18,156.25,156.0,156.13,12748.0,155.7527,155.8225,155.5731,155.7028,12748.0
2024-12-16 13:20:00,156.25,156.25,155.97,156.08,16245.0,155.8225,155.8225,155.5432,155.6529,16245.0
2024-12-16 13:30:00,156.13,156.17,156.03,156.04,11394.0,155.7028,155.7427,155.6031,155.613,11394.0
2024-12-16 13:40:00,156.07,156.35,156.02,156.35,14360.0,155.643,155.9222,155.5931,155.9222,14360.0
2024-12-16 13:50:00,156.32,156.42,156.19,156.27,20944.0,155.8923,155.992,155.7626,155.8424,20944.0
2024-12-16 14:00:00,156.3,156.3,156.08,156.22,14306.0,155.8723,155.8723,155.6529,155.7925,14306.0
2024-12-16 14:10:00,156.22,156.29,156.14,156.27,10243.0,155.7925,155.8624,155.7128,155.8424,10243.0
2024-12-16 14:20:00,156.25,156.25,156.08,156.13,17018.0,155.8225,155.8225,155.6529,155.7028,17018.0
2024-12-16 14:30:00,156.11,156.2,156.0,156.08,20577.0,155.6828,155.7726,155.5731,155.6529,20577.0
2024-12-16 14:40:00,156.08,156.43,156.08,156.33,24320.0,155.6529,156.002,155.6529,155.9022,24320.0
2024-12-16 14:50:00,156.38,156.52,156.31,156.5,21077.0,155.9521,156.0917,155.8823,156.0718,21077.0
2024-12-16 15:00:00,156.47,156.59,156.14,156.18,33409.0,156.0419,156.1615,155.7128,155.7527,33409.0
2024-12-16 15:10:00,156.18,156.6,156.09,156.42,38028.0,155.7527,156.1715,155.6629,155.992,38028.0
2024-12-16 15:20:00,156.38,156.62,156.27,156.58,25602.0,155.9521,156.1915,155.8424,156.1516,25602.0
2024-12-16 15:30:00,156.53,157.1,156.52,156.81,54204.0,156.1017,156.6701,156.0917,156.3809,54204.0
2024-12-16 15:40:00,156.8,156.98,156.53,156.68,48966.0,156.371,156.5505,156.1017,156.2513,48966.0
2024-12-16 15:50:00,156.67,156.74,156.12,156.29,211144.0,156.2413,156.3111,155.6928,155.8624,211144.0
2024-12-17 09:30:00,155.78,156.99,155.46,156.85,51574.0,155.3538,156.5604,155.0346,156.4208,51574.0
2024-12-17 09:40:00,156.75,156.93,155.73,155.79,17941.0,156.3211,156.5006,155.3039,155.3637,17941.0
2024-12-17 09:50:00,155.95,155.95,155.3,155.56,33497.0,155.5233,155.5233,154.8751,155.1344,33497.0
2024-12-17 10:00:00,155.56,155.61,154.89,155.15,27326.0,155.1344,155.1842,154.4662,154.7255,27326.0
2024-12-17 10:10:00,155.15,155.47,155.11,155.4,24736.0,154.7255,155.0446,154.6856,154.9748,24736.0
2024-12-17 10:20:00,155.42,155.84,155.3,155.3,53572.0,154.9947,155.4136,154.8751,154.8751,53572.0
2024-12-17 10:30:00,155.23,155.23,154.79,155.0,20091.0,154.8053,154.8053,154.3665,154.5759,20091.0
2024-12-17 10:40:00,155.07,155.27,154.98,155.13,14584.0,154.6457,154.8451,154.5559,154.7055,14584.0
2024-12-17 10:50:00,155.13,155.86,155.13,155.6,16602.0,154.7055,155.4335,154.7055,155.1742,16602.0
2024-12-17 11:00:00,155.6,156.1,155.58,155.99,29759.0,155.1742,155.6729,155.1543,155.5632,29759.0
2024-12-17 11:10:00,155.97,156.1,155.88,156.0,13059.0,155.5432,155.6729,155.4535,155.5731,13059.0
2024-12-17 11:20:00,156.06,156.07,155.7,155.75,8201.0,155.633,155.643,155.274,155.3238,8201.0
2024-12-17 11:30:00,155.7,155.81,155.39,155.5,11572.0,155.274,155.3837,154.9648,155.0745,11572.0
2024-12-17 11:40:00,155.57,155.65,155.17,155.34,92822.0,155.1443,155.2241,154.7454,154.915,92822.0
2024-12-17 11:50:00,155.4,155.4,154.99,155.24,40321.0,154.9748,154.9748,154.5659,154.8152,40321.0
2024-12-17 12:00:00,155.24,155.4,154.98,155.1,23740.0,154.8152,154.9748,154.5559,154.6756,23740.0
2024-12-17 12:10:00,155.03,155.18,154.91,154.99,17806.0,154.6058,154.7554,154.4861,154.5659,17806.0
2024-12-17 12:20:00,155.03,155.24,155.0,155.24,17889.0,154.6058,154.8152,154.5759,154.8152,17889.0
2024-12-17 12:30:00,155.27,155.37,155.14,155.3,14203.0,154.8451,154.9449,154.7155,154.8751,14203.0
2024-12-17 12:40:00,155.27,155.3,155.01,155.02,8679.0,154.8451,154.8751,154.5859,154.5958,8679.0
2024-12-17 12:50:00,155.01,155.16,155.01,155.16,7816.0,154.5859,154.7354,154.5859,154.7354,7816.0
2024-12-17 13:00:00,155.12,155.22,155.06,155.15,14187.0,154.6956,154.7953,154.6357,154.7255,14187.0
2024-12-17 13:10:00,155.13,155.17,154.98,155.03,10858.0,154.7055,154.7454,154.5559,154.6058,10858.0
2024-12-17 13:20:00,155.03,155.07,154.87,155.05,19424.0,154.6058,154.6457,154.4462,154.6257,19424.0
2024-12-17 13:30:00,155.05,155.15,155.02,155.09,9753.0,154.6257,154.7255,154.5958,154.6656,9753.0
2024-12-17 13:40:00,155.14,155.55,154.96,155.36,110257.0,154.7155,155.1244,154.536,154.9349,110257.0
2024-12-17 13:50:00,155.34,155.45,155.17,155.4,16406.0,154.915,155.0247,154.7454,154.9748,16406.0
2024-12-17 14:00:00,155.4,155.45,155.24,155.29,23948.0,154.9748,155.0247,154.8152,154.8651,23948.0
2024-12-17 14:10:00,155.22,155.32,155.02,155.12,18998.0,154.7953,154.895,154.5958,154.6956,18998.0
2024-12-17 14:20:00,155.12,155.25,155.08,155.15,9014.0,154.6956,154.8252,154.6557,154.7255,9014.0
2024-12-17 14:30:00,155.12,155.21,155.09,155.13,10989.0,154.6956,154.7853,154.6656,154.7055,10989.0
2024-12-17 14:40:00,155.14,155.19,154.9,154.9,10262.0,154.7155,154.7654,154.4762,154.4762,10262.0
2024-12-17 14:50:00,154.9,154.94,154.7,154.84,17956.0,154.4762,154.5161,154.2767,154.4163,17956.0
2024-12-17 15:00:00,154.84,154.92,154.72,154.84,16623.0,154.4163,154.4961,154.2967,154.4163,16623.0
2024-12-17 15:10:00,154.86,154.87,154.66,154.68,25515.0,154.4363,154.4462,154.2368,154.2568,25515.0
2024-12-17 15:20:00,154.69,154.77,154.6,154.72,21592.0,154.2667,154.3465,154.177,154.2967,21592.0
2024-12-17 15:30:00,154.73,154.94,154.69,154.77,26750.0,154.3066,154.5161,154.2667,154.3465,26750.0
2024-12-17 15:40:00,154.74,154.85,154.71,154.81,34495.0,154.3166,154.4263,154.2867,154.3864,34495.0
2024-12-17 15:50:00,154.84,154.84,154.47,154.74,175848.0,154.4163,154.4163,154.0473,154.3166,175848.0
2024-12-18 09:30:00,153.01,153.9,152.53,152.81,154212.0,152.5913,153.4789,152.1126,152.3919,154212.0
2024-12-18 09:40:00,152.81,153.0,152.29,152.53,81000.0,152.3919,152.5814,151.8733,152.1126,81000.0
2024-12-18 09:50:00,152.53,152.53,151.82,152.09,56427.0,152.1126,152.1126,151.4046,151.6738,56427.0
2024-12-18 10:00:00,151.97,152.4,151.8,152.31,50187.0,151.5542,151.983,151.3846,151.8932,50187.0
2024-12-18 10:10:00,152.26,152.38,151.7,151.75,31085.0,151.8434,151.9631,151.2849,151.3348,31085.0
2024-12-18 10:20:00,151.79,152.17,151.64,152.09,17736.0,151.3747,151.7536,151.2251,151.6738,17736.0
2024-12-18 10:30:00,152.09,152.74,152.06,152.22,31333.0,151.6738,152.3221,151.6439,151.8035,31333.0
2024-12-18 10:40:00,152.25,152.41,152.15,152.28,12674.0,151.8334,151.993,151.7337,151.8633,12674.0
2024-12-18 10:50:00,152.27,152.46,152.02,152.03,29769.0,151.8534,152.0428,151.604,151.614,29769.0
2024-12-18 11:00:00,152.09,152.58,152.02,152.56,26058.0,151.6738,152.1625,151.604,152.1426,26058.0
2024-12-18 11:10:00,152.52,152.66,152.36,152.44,19353.0,152.1027,152.2423,151.9431,152.0229,19353.0
2024-12-18 11:20:00,152.44,152.94,152.36,152.91,63195.0,152.0229,152.5215,151.9431,152.4916,63195.0
2024-12-18 11:30:00,152.94,153.23,152.8,153.13,23592.0,152.5215,152.8107,152.3819,152.711,23592.0
2024-12-18 11:40:00,153.14,153.47,153.13,153.2,30893.0,152.721,153.0501,152.711,152.7808,30893.0
2024-12-18 11:50:00,153.2,153.28,152.9,152.9,19401.0,152.7808,152.8606,152.4816,152.4816,19401.0
2024-12-18 12:00:00,152.93,153.06,152.85,152.92,21994.0,152.5115,152.6412,152.4318,152.5016,21994.0
2024-12-18 12:10:00,152.97,153.04,152.56,152.73,29926.0,152.5514,152.6212,152.1426,152.3121,29926.0
2024-12-18 12:20:00,152.75,152.76,152.52,152.55,29470.0,152.332,152.342,152.1027,152.1326,29470.0
2024-12-18 12:30:00,152.51,152.58,152.45,152.52,10528.0,152.0927,152.1625,152.0329,152.1027,10528.0
2024-12-18 12:40:00,152.47,152.51,152.2,152.25,20603.0,152.0528,152.0927,151.7835,151.8334,20603.0
2024-12-18 12:50:00,152.3,152.44,152.12,152.19,29141.0,151.8833,152.0229,151.7038,151.7736,29141.0
2024-12-18 13:00:00,152.12,152.4,152.11,152.39,15846.0,151.7038,151.983,151.6938,151.973,15846.0
2024-12-18 13:10:00,152.42,152.44,152.05,152.09,17448.0,152.0029,152.0229,151.634,151.6738,17448.0
2024-12-18 13:20:00,152.05,152.05,151.76,151.87,15901.0,151.634,151.634,151.3448,151.4545,15901.0
2024-12-18 13:30:00,151.87,151.92,151.66,151.72,17657.0,151.4545,151.5043,151.245,151.3049,17657.0
2024-12-18 13:40:00,151.68,151.89,151.59,151.69,31192.0,151.265,151.4744,151.1752,151.2749,31192.0
2024-12-18 13:50:00,151.69,151.75,151.4,151.41,25500.0,151.2749,151.3348,150.9857,150.9957,25500.0
2024-12-18 14:00:00,151.47,151.47,150.6,150.75,76666.0,151.0555,151.0555,150.1879,150.3375,76666.0
2024-12-18 14:10:00,150.77,150.85,150.51,150.74,23099.0,150.3575,150.4372,150.0982,150.3275,23099.0
2024-12-18 14:20:00,150.8,150.91,150.5,150.52,20822.0,150.3874,150.4971,150.0882,150.1081,20822.0
2024-12-18 14:30:00,150.5,150.94,150.38,150.88,23160.0,150.0882,150.527,149.9685,150.4672,23160.0
2024-12-18 14:40:00,150.8,150.93,150.09,150.37,56156.0,150.3874,150.517,149.6793,149.9586,56156.0
2024-12-18 14:50:00,150.38,150.71,150.05,150.06,52803.0,149.9685,150.2976,149.6394,149.6494,52803.0
2024-12-18 15:00:00,150.25,150.79,150.04,150.58,40442.0,149.8389,150.3774,149.6295,150.168,40442.0
2024-12-18 15:10:00,150.58,150.72,150.18,150.7,31654.0,150.168,150.3076,149.7691,150.2877,31654.0
2024-12-18 15:20:00,150.7,151.16,150.7,150.8,65588.0,150.2877,150.7464,150.2877,150.3874,65588.0
2024-12-18 15:30:00,150.87,150.93,150.02,150.11,61327.0,150.4572,150.517,149.6095,149.6993,61327.0
2024-12-18 15:40:00,150.05,150.05,149.38,149.89,79472.0,149.6394,149.6394,148.9713,149.4799,79472.0
2024-12-18 15:50:00,149.8,150.34,149.56,149.87,346953.0,149.3901,149.9286,149.1508,149.4599,346953.0
2024-12-19 09:30:00,150.12,151.35,148.94,151.35,98252.0,149.7092,150.9359,148.5325,150.9359,98252.0
2024-12-19 09:40:00,151.36,151.4,150.28,150.6,32516.0,150.9458,150.9857,149.8688,150.1879,32516.0
2024-12-19 09:50:00,150.62,150.86,150.1,150.13,27841.0,150.2079,150.4472,149.6893,149.7192,27841.0
2024-12-19 10:00:00,150.21,150.51,149.93,150.38,21967.0,149.799,150.0982,149.5198,149.9685,21967.0
2024-12-19 10:10:00,150.45,150.51,150.26,150.37,10404.0,150.0383,150.0982,149.8489,149.9586,10404.0
2024-12-19 10:20:00,150.44,150.54,149.78,150.1,26372.0,150.0284,150.1281,149.3702,149.6893,26372.0
2024-12-19 10:30:00,150.1,150.1,149.11,149.88,38219.0,149.6893,149.6893,148.702,149.4699,38219.0
2024-12-19 10:40:00,149.9,150.06,149.6,150.0,26614.0,149.4898,149.6494,149.1907,149.5896,26614.0
2024-12-19 10:50:00,150.0,150.1,149.55,149.82,19121.0,149.5896,149.6893,149.1408,149.4101,19121.0
2024-12-19 11:00:00,149.86,149.86,149.35,149.66,25224.0,149.45,149.45,148.9413,149.2505,25224.0
2024-12-19 11:10:00,149.66,149.87,149.58,149.63,24449.0,149.2505,149.4599,149.1707,149.2206,24449.0
2024-12-19 11:20:00,149.69,150.17,149.64,150.02,19341.0,149.2804,149.7591,149.2306,149.6095,19341.0
2024-12-19 11:30:00,150.09,150.53,150.07,150.38,13481.0,149.6793,150.1181,149.6594,149.9685,13481.0
2024-12-19 11:40:00,150.43,150.65,150.15,150.64,21864.0,150.0184,150.2378,149.7392,150.2278,21864.0
2024-12-19 11:50:00,150.58,150.61,150.22,150.28,49057.0,150.168,150.1979,149.809,149.8688,49057.0
2024-12-19 12:00:00,150.38,150.46,150.25,150.32,5954.0,149.9685,150.0483,149.8389,149.9087,5954.0
2024-12-19 12:10:00,150.33,150.33,149.85,149.85,17460.0,149.9187,149.9187,149.44,149.44,17460.0
2024-12-19 12:20:00,149.85,149.85,149.47,149.47,40700.0,149.44,149.44,149.061,149.061,40700.0
2024-12-19 12:30:00,149.45,149.51,149.28,149.45,9902.0,149.0411,149.1009,148.8715,149.0411,9902.0
2024-12-19 12:40:00,149.45,149.54,149.34,149.34,6392.0,149.0411,149.1308,148.9314,148.9314,6392.0
2024-12-19 12:50:00,149.29,149.51,149.22,149.5,7173.0,148.8815,149.1009,148.8117,149.0909,7173.0
2024-12-19 13:00:00,149.46,149.47,149.09,149.36,12151.0,149.051,149.061,148.6821,148.9513,12151.0
2024-12-19 13:10:00,149.34,149.38,149.15,149.25,5213.0,148.9314,148.9713,148.7419,148.8416,5213.0
2024-12-19 13:20:00,149.21,149.57,149.2,149.57,9609.0,148.8017,149.1607,148.7918,149.1607,9609.0
2024-12-19 13:30:00,149.49,149.62,149.37,149.62,7879.0,149.081,149.2106,148.9613,149.2106,7879.0
2024-12-19 13:40:00,149.57,149.62,149.32,149.46,9061.0,149.1607,149.2106,148.9114,149.051,9061.0
2024-12-19 13:50:00,149.49,149.62,149.42,149.62,12101.0,149.081,149.2106,149.0112,149.2106,12101.0
2024-12-19 14:00:00,149.59,149.61,149.28,149.34,14084.0,149.1807,149.2006,148.8715,148.9314,14084.0
2024-12-19 14:10:00,149.28,149.43,149.15,149.43,19091.0,148.8715,149.0211,148.7419,149.0211,19091.0
2024-12-19 14:20:00,149.44,149.47,149.32,149.42,11218.0,149.0311,149.061,148.9114,149.0112,11218.0
2024-12-19 14:30:00,149.46,149.5,149.21,149.27,7777.0,149.051,149.0909,148.8017,148.8616,7777.0
2024-12-19 14:40:00,149.27,149.27,149.1,149.18,16905.0,148.8616,148.8616,148.692,148.7718,16905.0
2024-12-19 14:50:00,149.19,149.27,149.08,149.1,10923.0,148.7818,148.8616,148.6721,148.692,10923.0
2024-12-19 15:00:00,149.1,149.19,148.95,148.97,17111.0,148.692,148.7818,148.5424,148.5624,17111.0
2024-12-19 15:10:00,148.94,149.13,148.75,149.08,28179.0,148.5325,148.7219,148.343,148.6721,28179.0
2024-12-19 15:20:00,149.04,149.11,148.85,148.88,21140.0,148.6322,148.702,148.4427,148.4726,21140.0
2024-12-19 15:30:00,148.93,149.0,148.51,148.83,31669.0,148.5225,148.5923,148.1036,148.4228,31669.0
2024-12-19 15:40:00,148.83,148.92,148.6,148.72,35307.0,148.4228,148.5125,148.1934,148.3131,35307.0
2024-12-19 15:50:00,148.63,148.63,147.8,147.84,254334.0,148.2233,148.2233,147.3956,147.4355,254334.0
2024-12-20 09:30:00,147.08,148.9,147.08,148.86,417598.0,146.6776,148.4926,146.6776,148.4527,417598.0
2024-12-20 09:40:00,148.79,148.79,146.99,147.15,17995.0,148.3829,148.3829,146.5878,146.7474,17995.0
2024-12-20 09:50:00,147.06,147.55,146.92,147.19,14565.0,146.6576,147.1463,146.518,146.7873,14565.0
2024-12-20 10:00:00,147.28,147.46,146.86,146.97,37155.0,146.877,147.0565,146.4582,146.5679,37155.0
2024-12-20 10:10:00,146.96,147.8,146.86,147.62,38813.0,146.5579,147.3956,146.4582,147.2161,38813.0
2024-12-20 10:20:00,147.62,148.35,147.48,148.35,13170.0,147.2161,147.9441,147.0765,147.9441,13170.0
2024-12-20 10:30:00,148.35,148.56,147.96,147.96,14933.0,147.9441,148.1535,147.5551,147.5551,14933.0
2024-12-20 10:40:00,147.96,148.16,147.92,148.16,22271.0,147.5551,147.7546,147.5153,147.7546,22271.0
2024-12-20 10:50:00,148.17,148.44,148.17,148.34,14027.0,147.7646,148.0338,147.7646,147.9341,14027.0
2024-12-20 11:00:00,148.32,149.22,148.32,149.22,32100.0,147.9142,148.8117,147.9142,148.8117,32100.0
2024-12-20 11:10:00,149.16,149.43,149.07,149.43,11061.0,148.7519,149.0211,148.6621,149.0211,11061.0
2024-12-20 11:20:00,149.33,149.43,149.2,149.43,9592.0,148.9214,149.0211,148.7918,149.0211,9592.0
2024-12-20 11:30:00,149.43,149.66,149.26,149.63,12723.0,149.0211,149.2505,148.8516,149.2206,12723.0
2024-12-20 11:40:00,149.52,149.56,149.35,149.54,9452.0,149.1109,149.1508,148.9413,149.1308,9452.0
2024-12-20 11:50:00,149.56,149.58,149.11,149.14,21593.0,149.1508,149.1707,148.702,148.7319,21593.0
2024-12-20 12:00:00,149.09,149.12,148.85,149.07,48679.0,148.6821,148.712,148.4427,148.6621,48679.0
2024-12-20 12:10:00,149.15,149.25,149.0,149.03,15743.0,148.7419,148.8416,148.5923,148.6222,15743.0
2024-12-20 12:20:00,149.03,149.21,148.92,149.18,9400.0,148.6222,148.8017,148.5125,148.7718,9400.0
2024-12-20 12:30:00,149.22,149.22,148.74,148.87,19317.0,148.8117,148.8117,148.333,148.4627,19317.0
2024-12-20 12:40:00,148.84,149.01,148.66,148.97,18803.0,148.4327,148.6023,148.2532,148.5624,18803.0
2024-12-20 12:50:00,149.0,149.03,148.7,148.7,10028.0,148.5923,148.6222,148.2931,148.2931,10028.0
2024-12-20 13:00:00,148.75,148.76,148.49,148.61,13240.0,148.343,148.353,148.0837,148.2034,13240.0
2024-12-20 13:10:00,148.61,148.68,148.47,148.58,10843.0,148.2034,148.2732,148.0638,148.1735,10843.0
2024-12-20 13:20:00,148.58,148.64,148.43,148.5,11300.0,148.1735,148.2333,148.0239,148.0937,11300.0
2024-12-20 13:30:00,148.47,148.5,148.33,148.38,5592.0,148.0638,148.0937,147.9241,147.974,5592.0
2024-12-20 13:40:00,148.35,148.44,148.32,148.35,7008.0,147.9441,148.0338,147.9142,147.9441,7008.0
2024-12-20 13:50:00,148.39,148.47,148.26,148.27,7867.0,147.984,148.0638,147.8543,147.8643,7867.0
2024-12-20 14:00:00,148.24,148.26,148.08,148.1,10773.0,147.8344,147.8543,147.6748,147.6948,10773.0
2024-12-20 14:10:00,148.11,148.13,147.89,147.98,7038.0,147.7047,147.7247,147.4853,147.5751,7038.0
2024-12-20 14:20:00,147.97,148.1,147.77,148.08,15087.0,147.5651,147.6948,147.3657,147.6748,15087.0
2024-12-20 14:30:00,148.15,148.29,148.14,148.14,9121.0,147.7446,147.8842,147.7347,147.7347,9121.0
2024-12-20 14:40:00,148.09,148.19,147.45,147.55,51521.0,147.6848,147.7845,147.0465,147.1463,51521.0
2024-12-20 14:50:00,147.51,147.61,147.4,147.55,21272.0,147.1064,147.2061,146.9967,147.1463,21272.0
2024-12-20 15:00:00,147.56,147.68,147.38,147.38,31651.0,147.1562,147.2759,146.9767,146.9767,31651.0
2024-12-20 15:10:00,147.42,147.63,147.38,147.44,16551.0,147.0166,147.2261,146.9767,147.0366,16551.0
2024-12-20 15:20:00,147.41,147.45,147.13,147.16,28201.0,147.0067,147.0465,146.7274,146.7573,28201.0
2024-12-20 15:30:00,147.2,147.27,146.7,147.16,36468.0,146.7972,146.867,146.2986,146.7573,36468.0
2024-12-20 15:40:00,147.21,147.5,147.07,147.39,33979.0,146.8072,147.0964,146.6676,146.9867,33979.0
2024-12-20 15:50:00,147.44,147.96,147.26,147.8,198037.0,147.0366,147.5551,146.8571,147.3956,198037.0
2024-12-23 09:30:00,147.33,147.62,147.02,147.05,64292.0,146.9269,147.2161,146.6177,146.6476,64292.0
2024-12-23 09:40:00,147.08,147.42,146.82,146.97,22656.0,146.6776,147.0166,146.4183,146.5679,22656.0
2024-12-23 09:50:00,146.93,147.06,146.57,146.57,30163.0,146.528,146.6576,146.169,146.169,30163.0
2024-12-23 10:00:00,146.69,147.08,146.59,146.93,37359.0,146.2886,146.6776,146.1889,146.528,37359.0
2024-12-23 10:10:00,146.93,147.13,146.66,147.06,34094.0,146.528,146.7274,146.2587,146.6576,34094.0
2024-12-23 10:20:00,147.06,147.32,146.96,147.24,22971.0,146.6576,146.9169,146.5579,146.8371,22971.0
2024-12-23 10:30:00,147.3,147.55,147.25,147.5,9319.0,146.897,147.1463,146.8471,147.0964,9319.0
2024-12-23 10:40:00,147.46,147.56,147.24,147.3,12500.0,147.0565,147.1562,146.8371,146.897,12500.0
2024-12-23 10:50:00,147.36,147.36,147.02,147.06,15063.0,146.9568,146.9568,146.6177,146.6576,15063.0
2024-12-23 11:00:00,146.99,147.12,146.76,146.86,16226.0,146.5878,146.7174,146.3584,146.4582,16226.0
2024-12-23 11:10:00,146.86,146.95,146.7,146.84,10055.0,146.4582,146.5479,146.2986,146.4382,10055.0
2024-12-23 11:20:00,146.84,147.02,146.76,146.96,12827.0,146.4382,146.6177,146.3584,146.5579,12827.0
2024-12-23 11:30:00,146.96,146.99,146.5,146.76,23960.0,146.5579,146.5878,146.0991,146.3584,23960.0
2024-12-23 11:40:00,146.8,147.37,146.8,147.37,8588.0,146.3983,146.9668,146.3983,146.9668,8588.0
2024-12-23 11:50:00,147.3,147.35,146.95,146.95,9612.0,146.897,146.9468,146.5479,146.5479,9612.0
2024-12-23 12:00:00,146.97,147.09,146.72,146.83,7000.0,146.5679,146.6875,146.3185,146.4282,7000.0
2024-12-23 12:10:00,146.83,146.86,146.63,146.78,4806.0,146.4282,146.4582,146.2288,146.3784,4806.0
2024-12-23 12:20:00,146.78,147.01,146.71,147.0,8257.0,146.3784,146.6077,146.3086,146.5978,8257.0
2024-12-23 12:30:00,147.0,147.06,146.89,147.0,10420.0,146.5978,146.6576,146.4881,146.5978,10420.0
2024-12-23 12:40:00,146.93,147.06,146.89,147.06,5617.0,146.528,146.6576,146.4881,146.6576,5617.0
2024-12-23 12:50:00,147.02,147.09,146.84,146.84,9652.0,146.6177,146.6875,146.4382,146.4382,9652.0
2024-12-23 13:00:00,146.84,146.91,146.78,146.81,9033.0,146.4382,146.508,146.3784,146.4083,9033.0
2024-12-23 13:10:00,146.88,146.93,146.77,146.81,5030.0,146.4781,146.528,146.3684,146.4083,5030.0
2024-12-23 13:20:00,146.75,146.97,146.66,146.97,9471.0,146.3485,146.5679,146.2587,146.5679,9471.0
2024-12-23 13:30:00,146.97,147.19,146.97,147.19,4321.0,146.5679,146.7873,146.5679,146.7873,4321.0
2024-12-23 13:40:00,147.19,147.23,147.1,147.21,8702.0,146.7873,146.8271,146.6975,146.8072,8702.0
2024-12-23 13:50:00,147.22,147.36,147.2,147.33,4551.0,146.8172,146.9568,146.7972,146.9269,4551.0
2024-12-23 14:00:00,147.3,147.34,147.16,147.28,10558.0,146.897,146.9368,146.7573,146.877,10558.0
2024-12-23 14:10:00,147.27,147.34,147.26,147.32,4636.0,146.867,146.9368,146.8571,146.9169,4636.0
2024-12-23 14:20:00,147.32,147.32,147.09,147.14,13653.0,146.9169,146.9169,146.6875,146.7374,13653.0
2024-12-23 14:30:00,147.17,147.29,147.02,147.06,11785.0,146.7673,146.887,146.6177,146.6576,11785.0
2024-12-23 14:40:00,147.06,147.2,146.6,146.86,28740.0,146.6576,146.7972,146.1989,146.4582,28740.0
2024-12-23 14:50:00,146.85,147.13,146.69,147.0,16319.0,146.4482,146.7274,146.2886,146.5978,16319.0
2024-12-23 15:00:00,146.94,146.94,146.69,146.87,29857.0,146.5379,146.5379,146.2886,146.4681,29857.0
2024-12-23 15:10:00,146.81,147.06,146.74,146.83,10655.0,146.4083,146.6576,146.3385,146.4282,10655.0
2024-12-23 15:20:00,146.81,147.02,146.68,146.91,17231.0,146.4083,146.6177,146.2787,146.508,17231.0
2024-12-23 15:30:00,146.99,147.05,146.89,146.97,27851.0,146.5878,146.6476,146.4881,146.5679,27851.0
2024-12-23 15:40:00,146.99,147.05,146.82,146.85,17885.0,146.5878,146.6476,146.4183,146.4482,17885.0
2024-12-23 15:50:00,146.88,147.44,146.88,147.3,146498.0,146.4781,147.0366,146.4781,146.897,146498.0
2024-12-24 09:30:00,147.19,147.91,147.01,147.8,24011.0,146.7873,147.5053,146.6077,147.3956,24011.0
2024-12-24 09:40:00,147.8,148.44,147.67,148.26,13070.0,147.3956,148.0338,147.2659,147.8543,13070.0
2024-12-24 09:50:00,148.25,148.4,148.0,148.09,16022.0,147.8444,147.9939,147.595,147.6848,16022.0
2024-12-24 10:00:00,148.09,148.66,148.07,148.43,19970.0,147.6848,148.2532,147.6648,148.0239,19970.0
2024-12-24 10:10:00,148.46,148.75,148.41,148.43,9982.0,148.0538,148.343,148.0039,148.0239,9982.0
2024-12-24 10:20:00,148.43,148.68,148.39,148.63,19188.0,148.0239,148.2732,147.984,148.2233,19188.0
2024-12-24 10:30:00,148.64,148.96,148.46,148.89,19730.0,148.2333,148.5524,148.0538,148.4826,19730.0
2024-12-24 10:40:00,148.92,149.07,148.8,148.89,11084.0,148.5125,148.6621,148.3929,148.4826,11084.0
2024-12-24 10:50:00,148.98,149.02,148.84,148.86,10229.0,148.5724,148.6122,148.4327,148.4527,10229.0
2024-12-24 11:00:00,148.88,149.32,148.88,149.28,8875.0,148.4726,148.9114,148.4726,148.8715,8875.0
2024-12-24 11:10:00,149.28,149.32,149.14,149.28,7489.0,148.8715,148.9114,148.7319,148.8715,7489.0
2024-12-24 11:20:00,149.33,149.48,149.31,149.38,20585.0,148.9214,149.071,148.9015,148.9713,20585.0
2024-12-24 11:30:00,149.39,149.54,149.37,149.42,10908.0,148.9812,149.1308,148.9613,149.0112,10908.0
2024-12-24 11:40:00,149.44,149.65,149.43,149.55,10661.0,149.0311,149.2405,149.0211,149.1408,10661.0
2024-12-24 11:50:00,149.53,149.62,149.36,149.43,14881.0,149.1209,149.2106,148.9513,149.0211,14881.0
2024-12-24 12:00:00,149.41,149.48,149.23,149.48,6091.0,149.0012,149.071,148.8217,149.071,6091.0
2024-12-24 12:10:00,149.48,149.49,149.31,149.37,6551.0,149.071,149.081,148.9015,148.9613,6551.0
2024-12-24 12:20:00,149.33,149.39,149.25,149.34,8910.0,148.9214,148.9812,148.8416,148.9314,8910.0
2024-12-24 12:30:00,149.32,149.37,149.04,149.25,15754.0,148.9114,148.9613,148.6322,148.8416,15754.0
2024-12-24 12:40:00,149.25,149.28,149.04,149.14,13965.0,148.8416,148.8715,148.6322,148.7319,13965.0
2024-12-24 12:50:00,149.23,149.32,148.99,149.18,54876.0,148.8217,148.9114,148.5823,148.7718,54876.0
2024-12-26 09:30:00,148.4,148.69,147.95,148.4,17299.0,147.9939,148.2832,147.5452,147.9939,17299.0
2024-12-26 09:40:00,148.5,148.67,148.45,148.54,4623.0,148.0937,148.2632,148.0438,148.1336,4623.0
2024-12-26 09:50:00,148.54,148.78,148.44,148.78,5181.0,148.1336,148.3729,148.0338,148.3729,5181.0
2024-12-26 10:00:00,148.81,148.98,148.63,148.92,6118.0,148.4028,148.5724,148.2233,148.5125,6118.0
2024-12-26 10:10:00,148.97,148.97,148.7,148.76,6561.0,148.5624,148.5624,148.2931,148.353,6561.0
2024-12-26 10:20:00,148.76,149.02,148.76,148.95,7858.0,148.353,148.6122,148.353,148.5424,7858.0
2024-12-26 10:30:00,148.93,149.0,148.83,148.92,5750.0,148.5225,148.5923,148.4228,148.5125,5750.0
2024-12-26 10:40:00,148.93,149.01,148.78,149.0,5205.0,148.5225,148.6023,148.3729,148.5923,5205.0
2024-12-26 10:50:00,149.0,149.22,148.97,149.15,5304.0,148.5923,148.8117,148.5624,148.7419,5304.0
2024-12-26 11:00:00,149.14,149.21,149.02,149.05,6552.0,148.7319,148.8017,148.6122,148.6422,6552.0
2024-12-26 11:10:00,149.06,149.11,149.02,149.03,7307.0,148.6521,148.702,148.6122,148.6222,7307.0
2024-12-26 11:20:00,149.03,149.09,148.95,149.03,5716.0,148.6222,148.6821,148.5424,148.6222,5716.0
2024-12-26 11:30:00,149.08,149.32,148.0,149.07,62354.0,148.6721,148.9114,147.595,148.6621,62354.0
2024-12-26 11:40:00,149.12,149.33,149.08,149.11,11612.0,148.712,148.9214,148.6721,148.702,11612.0
2024-12-26 11:50:00,149.14,149.28,149.08,149.15,6462.0,148.7319,148.8715,148.6721,148.7419,6462.0
2024-12-26 12:00:00,149.12,149.13,148.81,148.85,5068.0,148.712,148.7219,148.4028,148.4427,5068.0
2024-12-26 12:10:00,148.87,148.91,148.79,148.8,5136.0,148.4627,148.5025,148.3829,148.3929,5136.0
2024-12-26 12:20:00,148.81,148.82,148.55,148.64,6152.0,148.4028,148.4128,148.1435,148.2333,6152.0
2024-12-26 12:30:00,148.68,148.76,148.64,148.64,3577.0,148.2732,148.353,148.2333,148.2333,3577.0
2024-12-26 12:40:00,148.66,148.69,148.5,148.63,7054.0,148.2532,148.2832,148.0937,148.2233,7054.0
2024-12-26 12:50:00,148.56,148.61,148.48,148.53,2730.0,148.1535,148.2034,148.0737,148.1236,2730.0
2024-12-26 13:00:00,148.61,148.66,148.59,148.64,2888.0,148.2034,148.2532,148.1834,148.2333,2888.0
2024-12-26 13:10:00,148.61,148.68,148.51,148.68,3047.0,148.2034,148.2732,148.1036,148.2732,3047.0
2024-12-26 13:20:00,148.71,148.77,148.65,148.76,3238.0,148.3031,148.3629,148.2433,148.353,3238.0
2024-12-26 13:30:00,148.69,148.8,148.57,148.8,6701.0,148.2832,148.3929,148.1635,148.3929,6701.0
2024-12-26 13:40:00,148.77,148.83,148.68,148.83,3045.0,148.3629,148.4228,148.2732,148.4228,3045.0
2024-12-26 13:50:00,148.82,148.88,148.67,148.71,4707.0,148.4128,148.4726,148.2632,148.3031,4707.0
2024-12-26 14:00:00,148.69,148.77,148.65,148.76,5803.0,148.2832,148.3629,148.2433,148.353,5803.0
2024-12-26 14:10:00,148.78,148.96,148.78,148.96,4500.0,148.3729,148.5524,148.3729,148.5524,4500.0
2024-12-26 14:20:00,148.91,148.96,148.84,148.85,5564.0,148.5025,148.5524,148.4327,148.4427,5564.0
2024-12-26 14:30:00,148.84,148.96,148.84,148.91,6932.0,148.4327,148.5524,148.4327,148.5025,6932.0
2024-12-26 14:40:00,148.94,149.2,148.94,149.17,9051.0,148.5325,148.7918,148.5325,148.7618,9051.0
2024-12-26 14:50:00,149.14,149.18,149.06,149.09,4100.0,148.7319,148.7718,148.6521,148.6821,4100.0
2024-12-26 15:00:00,149.1,149.17,149.05,149.15,7663.0,148.692,148.7618,148.6422,148.7419,7663.0
2024-12-26 15:10:00,149.12,149.12,148.94,148.96,6836.0,148.712,148.712,148.5325,148.5524,6836.0
2024-12-26 15:20:00,148.91,149.07,148.89,149.07,5298.0,148.5025,148.6621,148.4826,148.6621,5298.0
2024-12-26 15:30:00,149.09,149.11,149.0,149.11,6791.0,148.6821,148.702,148.5923,148.702,6791.0
2024-12-26 15:40:00,149.08,149.14,148.99,149.04,7698.0,148.6721,148.7319,148.5823,148.6322,7698.0
2024-12-26 15:50:00,149.06,149.49,149.02,149.02,65279.0,148.6521,149.081,148.6122,148.6122,65279.0
2024-12-27 09:30:00,148.46,148.68,148.07,148.36,19615.0,148.0538,148.2732,147.6648,147.9541,19615.0
2024-12-27 09:40:00,148.37,148.85,148.28,148.82,12873.0,147.964,148.4427,147.8743,148.4128,12873.0
2024-12-27 09:50:00,148.8,148.85,148.68,148.69,4516.0,148.3929,148.4427,148.2732,148.2832,4516.0
2024-12-27 10:00:00,148.69,148.69,147.6,147.92,13118.0,148.2832,148.2832,147.1961,147.5153,13118.0
2024-12-27 10:10:00,147.88,147.89,147.48,147.48,7770.0,147.4754,147.4853,147.0765,147.0765,7770.0
2024-12-27 10:20:00,147.5,147.8,147.37,147.53,7085.0,147.0964,147.3956,146.9668,147.1263,7085.0
2024-12-27 10:30:00,147.47,147.5,147.25,147.39,4922.0,147.0665,147.0964,146.8471,146.9867,4922.0
2024-12-27 10:40:00,147.4,147.67,147.4,147.62,4842.0,146.9967,147.2659,146.9967,147.2161,4842.0
2024-12-27 10:50:00,147.62,147.83,147.5,147.56,8319.0,147.2161,147.4255,147.0964,147.1562,8319.0
2024-12-27 11:00:00,147.52,147.52,147.25,147.25,5151.0,147.1164,147.1164,146.8471,146.8471,5151.0
2024-12-27 11:10:00,147.31,147.47,147.29,147.42,5698.0,146.9069,147.0665,146.887,147.0166,5698.0
2024-12-27 11:20:00,147.44,147.87,147.44,147.87,3472.0,147.0366,147.4654,147.0366,147.4654,3472.0
2024-12-27 11:30:00,147.85,147.99,147.61,147.61,5422.0,147.4454,147.5851,147.2061,147.2061,5422.0
2024-12-27 11:40:00,147.66,147.66,147.25,147.27,5942.0,147.256,147.256,146.8471,146.867,5942.0
2024-12-27 11:50:00,147.26,147.26,147.03,147.16,3767.0,146.8571,146.8571,146.6277,146.7573,3767.0
2024-12-27 12:00:00,147.22,147.35,147.17,147.34,3265.0,146.8172,146.9468,146.7673,146.9368,3265.0
2024-12-27 12:10:00,147.4,147.43,147.31,147.31,2561.0,146.9967,147.0266,146.9069,146.9069,2561.0
2024-12-27 12:20:00,147.28,147.34,147.15,147.21,3493.0,146.877,146.9368,146.7474,146.8072,3493.0
2024-12-27 12:30:00,147.22,147.38,147.11,147.11,3220.0,146.8172,146.9767,146.7075,146.7075,3220.0
2024-12-27 12:40:00,147.09,147.28,147.09,147.2,4112.0,146.6875,146.877,146.6875,146.7972,4112.0
2024-12-27 12:50:00,147.28,147.53,147.28,147.45,3353.0,146.877,147.1263,146.877,147.0465,3353.0
2024-12-27 13:00:00,147.5,147.54,147.4,147.42,5316.0,147.0964,147.1363,146.9967,147.0166,5316.0
2024-12-27 13:10:00,147.41,147.57,147.41,147.44,6076.0,147.0067,147.1662,147.0067,147.0366,6076.0
2024-12-27 13:20:00,147.49,147.56,147.41,147.42,4572.0,147.0864,147.1562,147.0067,147.0166,4572.0
2024-12-27 13:30:00,147.38,147.7,147.38,147.59,4209.0,146.9767,147.2959,146.9767,147.1862,4209.0
2024-12-27 13:40:00,147.6,147.75,147.6,147.73,6252.0,147.1961,147.3457,147.1961,147.3258,6252.0
2024-12-27 13:50:00,147.74,147.97,147.67,147.83,4558.0,147.3358,147.5651,147.2659,147.4255,4558.0
2024-12-27 14:00:00,147.87,147.98,147.78,147.98,3920.0,147.4654,147.5751,147.3756,147.5751,3920.0
2024-12-27 14:10:00,147.99,148.3,147.93,148.17,12334.0,147.5851,147.8942,147.5252,147.7646,12334.0
2024-12-27 14:20:00,148.21,148.28,148.13,148.19,5890.0,147.8045,147.8743,147.7247,147.7845,5890.0
2024-12-27 14:30:00,148.09,148.25,148.09,148.19,5122.0,147.6848,147.8444,147.6848,147.7845,5122.0
2024-12-27 14:40:00,148.24,148.4,148.17,148.29,10166.0,147.8344,147.9939,147.7646,147.8842,10166.0
2024-12-27 14:50:00,148.3,148.47,148.21,148.46,6427.0,147.8942,148.0638,147.8045,148.0538,6427.0
2024-12-27 15:00:00,148.4,148.4,148.15,148.29,4793.0,147.9939,147.9939,147.7446,147.8842,4793.0
2024-12-27 15:10:00,148.25,148.26,147.89,147.89,6334.0,147.8444,147.8543,147.4853,147.4853,6334.0
2024-12-27 15:20:00,147.93,148.04,147.86,148.01,8017.0,147.5252,147.6349,147.4554,147.605,8017.0
2024-12-27 15:30:00,147.97,148.03,147.8,147.82,12128.0,147.5651,147.625,147.3956,147.4155,12128.0
2024-12-27 15:40:00,147.82,147.82,147.5,147.74,35750.0,147.4155,147.4155,147.0964,147.3358,35750.0
2024-12-27 15:50:00,147.79,148.26,147.76,148.12,126448.0,147.3856,147.8543,147.3557,147.7147,126448.0
2024-12-30 09:30:00,147.15,147.49,146.06,146.17,24236.0,146.7474,147.0864,145.6603,145.77,24236.0
2024-12-30 09:40:00,146.16,146.27,145.76,145.87,8818.0,145.7601,145.8698,145.3612,145.4709,8818.0
2024-12-30 09:50:00,145.82,145.84,145.12,145.33,16839.0,145.421,145.4409,144.7229,144.9323,16839.0
2024-12-30 10:00:00,145.33,145.65,145.23,145.62,15854.0,144.9323,145.2515,144.8326,145.2216,15854.0
2024-12-30 10:10:00,145.64,145.75,145.37,145.37,11620.0,145.2415,145.3512,144.9722,144.9722,11620.0
2024-12-30 10:20:00,145.38,145.54,145.3,145.35,11502.0,144.9822,145.1418,144.9024,144.9523,11502.0
2024-12-30 10:30:00,145.32,145.58,145.06,145.58,11939.0,144.9224,145.1817,144.6631,145.1817,11939.0
2024-12-30 10:40:00,145.62,145.81,145.48,145.63,6109.0,145.2216,145.411,145.0819,145.2315,6109.0
2024-12-30 10:50:00,145.62,145.72,145.53,145.72,6611.0,145.2216,145.3213,145.1318,145.3213,6611.0
2024-12-30 11:00:00,145.76,145.89,145.67,145.87,6183.0,145.3612,145.4908,145.2714,145.4709,6183.0
2024-12-30 11:10:00,145.87,146.25,145.86,146.25,15034.0,145.4709,145.8498,145.4609,145.8498,15034.0
2024-12-30 11:20:00,146.22,146.5,146.14,146.5,10433.0,145.8199,146.0991,145.7401,146.0991,10433.0
2024-12-30 11:30:00,146.5,146.71,146.49,146.62,9025.0,146.0991,146.3086,146.0892,146.2188,9025.0
2024-12-30 11:40:00,146.59,146.78,146.5,146.51,7257.0,146.1889,146.3784,146.0991,146.1091,7257.0
2024-12-30 11:50:00,146.52,146.86,146.41,146.83,4634.0,146.1191,146.4582,146.0094,146.4282,4634.0
2024-12-30 12:00:00,146.83,146.92,146.72,146.85,6247.0,146.4282,146.518,146.3185,146.4482,6247.0
2024-12-30 12:10:00,146.87,147.0,146.75,146.81,6089.0,146.4681,146.5978,146.3485,146.4083,6089.0
2024-12-30 12:20:00,146.81,147.08,146.78,146.97,8973.0,146.4083,146.6776,146.3784,146.5679,8973.0
2024-12-30 12:30:00,146.97,147.05,146.94,146.96,3202.0,146.5679,146.6476,146.5379,146.5579,3202.0
2024-12-30 12:40:00,146.97,147.06,146.9,147.0,6848.0,146.5679,146.6576,146.498,146.5978,6848.0
2024-12-30 12:50:00,146.97,147.05,146.74,147.04,4937.0,146.5679,146.6476,146.3385,146.6377,4937.0
2024-12-30 13:00:00,147.06,147.06,146.81,146.92,4987.0,146.6576,146.6576,146.4083,146.518,4987.0
2024-12-30 13:10:00,146.92,147.09,146.9,146.93,4915.0,146.518,146.6875,146.498,146.528,4915.0
2024-12-30 13:20:00,146.97,147.02,146.79,146.99,7589.0,146.5679,146.6177,146.3884,146.5878,7589.0
2024-12-30 13:30:00,146.96,147.08,146.89,147.0,5273.0,146.5579,146.6776,146.4881,146.5978,5273.0
2024-12-30 13:40:00,146.97,147.13,146.97,147.09,4710.0,146.5679,146.7274,146.5679,146.6875,4710.0
2024-12-30 13:50:00,147.08,147.17,147.0,147.03,6029.0,146.6776,146.7673,146.5978,146.6277,6029.0
2024-12-30 14:00:00,147.05,147.07,146.86,146.9,4775.0,146.6476,146.6676,146.4582,146.498,4775.0
2024-12-30 14:10:00,146.94,146.97,146.74,146.81,8286.0,146.5379,146.5679,146.3385,146.4083,8286.0
2024-12-30 14:20:00,146.77,146.93,146.69,146.88,7904.0,146.3684,146.528,146.2886,146.4781,7904.0
2024-12-30 14:30:00,146.86,147.04,146.83,146.87,6695.0,146.4582,146.6377,146.4282,146.4681,6695.0
2024-12-30 14:40:00,146.87,147.12,146.84,147.08,10585.0,146.4681,146.7174,146.4382,146.6776,10585.0
2024-12-30 14:50:00,147.05,147.12,147.04,147.08,7046.0,146.6476,146.7174,146.6377,146.6776,7046.0
2024-12-30 15:00:00,147.04,147.12,146.92,146.97,9949.0,146.6377,146.7174,146.518,146.5679,9949.0
2024-12-30 15:10:00,146.99,147.15,146.96,147.08,8304.0,146.5878,146.7474,146.5579,146.6776,8304.0
2024-12-30 15:20:00,147.07,147.07,146.72,146.73,13951.0,146.6676,146.6676,146.3185,146.3285,13951.0
2024-12-30 15:30:00,146.76,146.84,146.63,146.72,12787.0,146.3584,146.4382,146.2288,146.3185,12787.0
2024-12-30 15:40:00,146.69,146.83,146.59,146.77,14917.0,146.2886,146.4282,146.1889,146.3684,14917.0
2024-12-30 15:50:00,146.75,146.91,146.45,146.5,86000.0,146.3485,146.508,146.0493,146.0991,86000.0
2024-12-31 09:30:00,146.49,146.98,146.09,146.55,27416.0,146.0892,146.5778,145.6903,146.149,27416.0
2024-12-31 09:40:00,146.46,147.0,146.35,146.69,16826.0,146.0593,146.5978,145.9496,146.2886,16826.0
2024-12-31 09:50:00,146.65,146.65,146.31,146.43,6573.0,146.2487,146.2487,145.9097,146.0293,6573.0
2024-12-31 10:00:00,146.5,146.79,146.44,146.44,9865.0,146.0991,146.3884,146.0393,146.0393,9865.0
2024-12-31 10:10:00,146.46,146.92,146.4,146.92,6213.0,146.0593,146.518,145.9994,146.518,6213.0
2024-12-31 10:20:00,146.92,147.1,146.83,146.84,8113.0,146.518,146.6975,146.4282,146.4382,8113.0
2024-12-31 10:30:00,146.81,147.08,146.76,147.0,7276.0,146.4083,146.6776,146.3584,146.5978,7276.0
2024-12-31 10:40:00,146.91,147.03,146.79,146.82,9035.0,146.508,146.6277,146.3884,146.4183,9035.0
2024-12-31 10:50:00,146.85,146.97,146.77,146.89,5220.0,146.4482,146.5679,146.3684,146.4881,5220.0
2024-12-31 11:00:00,146.88,146.88,146.4,146.66,8399.0,146.4781,146.4781,145.9994,146.2587,8399.0
2024-12-31 11:10:00,146.61,146.73,146.47,146.63,5764.0,146.2088,146.3285,146.0692,146.2288,5764.0
2024-12-31 11:20:00,146.6,146.65,146.44,146.59,3564.0,146.1989,146.2487,146.0393,146.1889,3564.0
2024-12-31 11:30:00,146.52,146.55,146.37,146.44,6350.0,146.1191,146.149,145.9695,146.0393,6350.0
2024-12-31 11:40:00,146.52,146.66,146.5,146.55,5146.0,146.1191,146.2587,146.0991,146.149,5146.0
2024-12-31 11:50:00,146.56,146.59,146.4,146.4,4216.0,146.159,146.1889,145.9994,145.9994,4216.0
2024-12-31 12:00:00,146.45,146.45,146.3,146.39,3915.0,146.0493,146.0493,145.8997,145.9894,3915.0
2024-12-31 12:10:00,146.41,146.45,146.25,146.45,4924.0,146.0094,146.0493,145.8498,146.0493,4924.0
2024-12-31 12:20:00,146.51,146.52,146.07,146.11,8354.0,146.1091,146.1191,145.6703,145.7102,8354.0
2024-12-31 12:30:00,146.05,146.08,145.87,145.98,6912.0,145.6504,145.6803,145.4709,145.5806,6912.0
2024-12-31 12:40:00,145.94,146.08,145.94,145.96,2929.0,145.5407,145.6803,145.5407,145.5606,2929.0
2024-12-31 12:50:00,146.01,146.48,145.96,146.48,7043.0,145.6105,146.0792,145.5606,146.0792,7043.0
2024-12-31 13:00:00,146.43,146.57,146.35,146.35,5938.0,146.0293,146.169,145.9496,145.9496,5938.0
2024-12-31 13:10:00,146.32,146.38,146.11,146.14,5927.0,145.9196,145.9795,145.7102,145.7401,5927.0
2024-12-31 13:20:00,146.02,146.09,145.73,145.84,14619.0,145.6205,145.6903,145.3313,145.4409,14619.0
2024-12-31 13:30:00,145.78,146.09,145.78,145.99,6868.0,145.3811,145.6903,145.3811,145.5905,6868.0
2024-12-31 13:40:00,146.15,146.31,146.07,146.27,5213.0,145.7501,145.9097,145.6703,145.8698,5213.0
2024-12-31 13:50:00,146.31,146.34,146.1,146.1,2740.0,145.9097,145.9396,145.7002,145.7002,2740.0
2024-12-31 14:00:00,146.08,146.5,146.08,146.5,3887.0,145.6803,146.0991,145.6803,146.0991,3887.0
2024-12-31 14:10:00,146.51,146.62,146.34,146.34,3696.0,146.1091,146.2188,145.9396,145.9396,3696.0
2024-12-31 14:20:00,146.34,146.34,146.12,146.13,3834.0,145.9396,145.9396,145.7202,145.7302,3834.0
2024-12-31 14:30:00,146.13,146.36,146.13,146.33,2900.0,145.7302,145.9595,145.7302,145.9296,2900.0
2024-12-31 14:40:00,146.33,146.33,146.16,146.27,4953.0,145.9296,145.9296,145.7601,145.8698,4953.0
2024-12-31 14:50:00,146.18,146.46,146.18,146.46,3780.0,145.78,146.0593,145.78,146.0593,3780.0
2024-12-31 15:00:00,146.44,146.54,146.4,146.5,5012.0,146.0393,146.139,145.9994,146.0991,5012.0
2024-12-31 15:10:00,146.47,146.47,146.16,146.29,8195.0,146.0692,146.0692,145.7601,145.8897,8195.0
2024-12-31 15:20:00,146.37,146.62,146.34,146.61,5524.0,145.9695,146.2188,145.9396,146.2088,5524.0
2024-12-31 15:30:00,146.64,146.67,146.42,146.47,9550.0,146.2388,146.2687,146.0194,146.0692,9550.0
2024-12-31 15:40:00,146.46,146.51,146.19,146.46,14070.0,146.0593,146.1091,145.79,146.0593,14070.0
2024-12-31 15:50:00,146.45,146.57,146.11,146.31,68351.0,146.0493,146.169,145.7102,145.9097,68351.0
2025-01-02 09:30:00,147.36,147.75,146.42,146.42,23783.0,146.9568,147.3457,146.0194,146.0194,23783.0
2025-01-02 09:40:00,146.1,146.83,145.94,146.72,19259.0,145.7002,146.4282,145.5407,146.3185,19259.0
2025-01-02 09:50:00,147.08,147.33,147.01,147.11,9642.0,146.6776,146.9269,146.6077,146.7075,9642.0
2025-01-02 10:00:00,147.25,147.3,147.0,147.18,7800.0,146.8471,146.897,146.5978,146.7773,7800.0
2025-01-02 10:10:00,147.21,147.42,146.92,146.92,9481.0,146.8072,147.0166,146.518,146.518,9481.0
2025-01-02 10:20:00,146.93,147.01,146.35,146.53,13767.0,146.528,146.6077,145.9496,146.1291,13767.0
2025-01-02 10:30:00,146.51,146.55,146.18,146.28,8764.0,146.1091,146.149,145.78,145.8797,8764.0
2025-01-02 10:40:00,146.21,146.46,146.12,146.44,8780.0,145.8099,146.0593,145.7202,146.0393,8780.0
2025-01-02 10:50:00,146.39,146.59,146.3,146.34,6910.0,145.9894,146.1889,145.8997,145.9396,6910.0
2025-01-02 11:00:00,146.39,146.39,145.95,146.09,10785.0,145.9894,145.9894,145.5506,145.6903,10785.0
2025-01-02 11:10:00,146.09,146.43,146.04,146.34,10179.0,145.6903,146.0293,145.6404,145.9396,10179.0
2025-01-02 11:20:00,146.26,146.47,146.02,146.34,8948.0,145.8598,146.0692,145.6205,145.9396,8948.0
2025-01-02 11:30:00,146.39,146.47,146.29,146.37,8221.0,145.9894,146.0692,145.8897,145.9695,8221.0
2025-01-02 11:40:00,146.42,146.58,146.3,146.58,11587.0,146.0194,146.1789,145.8997,146.1789,11587.0
2025-01-02 11:50:00,146.58,146.58,146.22,146.36,8399.0,146.1789,146.1789,145.8199,145.9595,8399.0
2025-01-02 12:00:00,146.34,146.53,146.3,146.44,19973.0,145.9396,146.1291,145.8997,146.0393,19973.0
2025-01-02 12:10:00,146.44,146.52,146.33,146.36,22586.0,146.0393,146.1191,145.9296,145.9595,22586.0
2025-01-02 12:20:00,146.36,146.42,146.15,146.15,7778.0,145.9595,146.0194,145.7501,145.7501,7778.0
2025-01-02 12:30:00,146.1,146.17,145.75,145.75,6747.0,145.7002,145.77,145.3512,145.3512,6747.0
2025-01-02 12:40:00,145.77,145.87,145.69,145.77,3177.0,145.3711,145.4709,145.2914,145.3711,3177.0
2025-01-02 12:50:00,145.65,145.91,145.61,145.88,4917.0,145.2515,145.5108,145.2116,145.4808,4917.0
2025-01-02 13:00:00,145.82,145.82,145.58,145.81,5413.0,145.421,145.421,145.1817,145.411,5413.0
2025-01-02 13:10:00,145.77,145.8,145.54,145.65,3292.0,145.3711,145.4011,145.1418,145.2515,3292.0
2025-01-02 13:20:00,145.68,145.73,145.53,145.59,7718.0,145.2814,145.3313,145.1318,145.1916,7718.0
2025-01-02 13:30:00,145.52,145.67,145.31,145.55,6165.0,145.1218,145.2714,144.9124,145.1517,6165.0
2025-01-02 13:40:00,145.56,145.73,145.48,145.58,5101.0,145.1617,145.3313,145.0819,145.1817,5101.0
2025-01-02 13:50:00,145.5,145.62,145.36,145.62,5064.0,145.1019,145.2216,144.9623,145.2216,5064.0
2025-01-02 14:00:00,145.65,145.92,145.54,145.7,15000.0,145.2515,145.5207,145.1418,145.3013,15000.0
2025-01-02 14:10:00,145.75,145.76,145.58,145.68,7432.0,145.3512,145.3612,145.1817,145.2814,7432.0
2025-01-02 14:20:00,145.68,145.99,145.58,145.99,9456.0,145.2814,145.5905,145.1817,145.5905,9456.0
2025-01-02 14:30:00,145.99,146.0,145.7,145.7,9166.0,145.5905,145.6005,145.3013,145.3013,9166.0
2025-01-02 14:40:00,145.73,145.93,145.61,145.85,10122.0,145.3313,145.5307,145.2116,145.4509,10122.0
2025-01-02 14:50:00,145.82,145.97,145.59,145.59,4981.0,145.421,145.5706,145.1916,145.1916,4981.0
2025-01-02 15:00:00,145.65,146.05,145.65,145.95,6300.0,145.2515,145.6504,145.2515,145.5506,6300.0
2025-01-02 15:10:00,145.93,146.09,145.93,146.0,10936.0,145.5307,145.6903,145.5307,145.6005,10936.0
2025-01-02 15:20:00,146.02,146.06,145.93,145.96,7414.0,145.6205,145.6603,145.5307,145.5606,7414.0
2025-01-02 15:30:00,145.96,146.12,145.65,145.79,45520.0,145.5606,145.7202,145.2515,145.3911,45520.0
2025-01-02 15:40:00,145.78,145.88,145.65,145.72,12428.0,145.3811,145.4808,145.2515,145.3213,12428.0
2025-01-02 15:50:00,145.75,145.97,145.67,145.91,54665.0,145.3512,145.5706,145.2714,145.5108,54665.0
2025-01-03 09:30:00,146.67,147.77,146.2,146.7,25851.0,146.2687,147.3657,145.8,146.2986,25851.0
2025-01-03 09:40:00,146.54,146.84,146.39,146.43,8240.0,146.139,146.4382,145.9894,146.0293,8240.0
2025-01-03 09:50:00,146.42,146.43,145.72,145.72,11712.0,146.0194,146.0293,145.3213,145.3213,11712.0
2025-01-03 10:00:00,145.65,146.22,145.58,146.22,26601.0,145.2515,145.8199,145.1817,145.8199,26601.0
2025-01-03 10:10:00,146.36,146.47,146.08,146.13,8565.0,145.9595,146.0692,145.6803,145.7302,8565.0
2025-01-03 10:20:00,145.98,146.32,145.98,146.31,3426.0,145.5806,145.9196,145.5806,145.9097,3426.0
2025-01-03 10:30:00,146.33,146.33,146.03,146.15,16110.0,145.9296,145.9296,145.6304,145.7501,16110.0
2025-01-03 10:40:00,146.14,146.4,146.03,146.21,17464.0,145.7401,145.9994,145.6304,145.8099,17464.0
2025-01-03 10:50:00,146.25,146.37,146.12,146.21,7203.0,145.8498,145.9695,145.7202,145.8099,7203.0
2025-01-03 11:00:00,146.21,146.21,145.67,145.77,9035.0,145.8099,145.8099,145.2714,145.3711,9035.0
2025-01-03 11:10:00,145.77,145.82,145.61,145.76,10080.0,145.3711,145.421,145.2116,145.3612,10080.0
2025-01-03 11:20:00,145.83,146.16,145.8,146.1,10804.0,145.431,145.7601,145.4011,145.7002,10804.0
2025-01-03 11:30:00,146.16,146.36,146.08,146.21,25545.0,145.7601,145.9595,145.6803,145.8099,25545.0
2025-01-03 11:40:00,146.21,146.32,146.12,146.23,9494.0,145.8099,145.9196,145.7202,145.8299,9494.0
2025-01-03 11:50:00,146.23,146.29,146.19,146.21,11365.0,145.8299,145.8897,145.79,145.8099,11365.0
2025-01-03 12:00:00,146.17,146.22,146.11,146.17,11851.0,145.77,145.8199,145.7102,145.77,11851.0
2025-01-03 12:10:00,146.13,146.3,146.08,146.08,15489.0,145.7302,145.8997,145.6803,145.6803,15489.0
2025-01-03 12:20:00,146.09,146.2,146.06,146.19,10691.0,145.6903,145.8,145.6603,145.79,10691.0
2025-01-03 12:30:00,146.07,146.17,145.92,146.17,5745.0,145.6703,145.77,145.5207,145.77,5745.0
2025-01-03 12:40:00,146.15,146.15,146.0,146.14,6179.0,145.7501,145.7501,145.6005,145.7401,6179.0
2025-01-03 12:50:00,146.1,146.18,146.07,146.07,2800.0,145.7002,145.78,145.6703,145.6703,2800.0
2025-01-03 13:00:00,146.06,146.08,145.98,145.98,12396.0,145.6603,145.6803,145.5806,145.5806,12396.0
2025-01-03 13:10:00,145.97,145.99,145.88,145.96,9247.0,145.5706,145.5905,145.4808,145.5606,9247.0
2025-01-03 13:20:00,146.0,146.13,145.99,146.12,5615.0,145.6005,145.7302,145.5905,145.7202,5615.0
2025-01-03 13:30:00,146.19,146.19,146.1,146.17,8782.0,145.79,145.79,145.7002,145.77,8782.0
2025-01-03 13:40:00,146.17,146.29,146.11,146.29,10875.0,145.77,145.8897,145.7102,145.8897,10875.0
2025-01-03 13:50:00,146.25,146.27,146.16,146.2,8836.0,145.8498,145.8698,145.7601,145.8,8836.0
2025-01-03 14:00:00,146.13,146.22,146.11,146.17,7840.0,145.7302,145.8199,145.7102,145.77,7840.0
2025-01-03 14:10:00,146.16,146.25,146.08,146.25,12049.0,145.7601,145.8498,145.6803,145.8498,12049.0
2025-01-03 14:20:00,146.22,146.29,146.11,146.28,14515.0,145.8199,145.8897,145.7102,145.8797,14515.0
2025-01-03 14:30:00,146.27,146.33,146.24,146.3,7572.0,145.8698,145.9296,145.8399,145.8997,7572.0
2025-01-03 14:40:00,146.26,146.42,146.2,146.42,13655.0,145.8598,146.0194,145.8,146.0194,13655.0
2025-01-03 14:50:00,146.42,146.51,146.39,146.46,7367.0,146.0194,146.1091,145.9894,146.0593,7367.0
2025-01-03 15:00:00,146.43,146.49,146.27,146.41,10138.0,146.0293,146.0892,145.8698,146.0094,10138.0
2025-01-03 15:10:00,146.38,146.4,146.24,146.27,5661.0,145.9795,145.9994,145.8399,145.8698,5661.0
2025-01-03 15:20:00,146.28,146.52,146.21,146.47,7794.0,145.8797,146.1191,145.8099,146.0692,7794.0
2025-01-03 15:30:00,146.43,146.53,146.36,146.36,11843.0,146.0293,146.1291,145.9595,145.9595,11843.0
2025-01-03 15:40:00,146.42,146.42,146.16,146.27,15054.0,146.0194,146.0194,145.7601,145.8698,15054.0
2025-01-03 15:50:00,146.24,146.39,146.11,146.26,58707.0,145.8399,145.9894,145.7102,145.8598,58707.0
2025-01-06 09:30:00,145.56,145.79,145.0,145.62,47836.0,145.1617,145.3911,144.6032,145.2216,47836.0
2025-01-06 09:40:00,145.77,146.25,145.73,145.84,22435.0,145.3711,145.8498,145.3313,145.4409,22435.0
2025-01-06 09:50:00,145.77,145.84,144.88,144.94,20796.0,145.3711,145.4409,144.4836,144.5434,20796.0
2025-01-06 10:00:00,144.95,145.51,144.95,145.38,18002.0,144.5534,145.1119,144.5534,144.9822,18002.0
2025-01-06 10:10:00,145.52,145.6,145.19,145.28,17458.0,145.1218,145.2016,144.7927,144.8825,17458.0
2025-01-06 10:20:00,145.28,145.28,144.79,144.79,20196.0,144.8825,144.8825,144.3938,144.3938,20196.0
2025-01-06 10:30:00,144.79,144.94,144.6,144.8,19886.0,144.3938,144.5434,144.2043,144.4038,19886.0
2025-01-06 10:40:00,144.92,145.2,144.65,144.89,31606.0,144.5235,144.8027,144.2542,144.4935,31606.0
2025-01-06 10:50:00,144.9,145.27,144.84,145.11,20224.0,144.5035,144.8725,144.4437,144.7129,20224.0
2025-01-06 11:00:00,145.18,145.68,145.0,145.67,21336.0,144.7828,145.2814,144.6032,145.2714,21336.0
2025-01-06 11:10:00,145.68,146.16,145.66,146.12,22675.0,145.2814,145.7601,145.2614,145.7202,22675.0
2025-01-06 11:20:00,146.16,146.16,145.85,145.86,25370.0,145.7601,145.7601,145.4509,145.4609,25370.0
2025-01-06 11:30:00,145.92,145.92,145.45,145.51,16446.0,145.5207,145.5207,145.052,145.1119,16446.0
2025-01-06 11:40:00,145.54,145.6,145.38,145.59,24564.0,145.1418,145.2016,144.9822,145.1916,24564.0
2025-01-06 11:50:00,145.59,146.07,145.59,146.06,16761.0,145.1916,145.6703,145.1916,145.6603,16761.0
2025-01-06 12:00:00,146.02,146.24,145.91,146.15,16023.0,145.6205,145.8399,145.5108,145.7501,16023.0
2025-01-06 12:10:00,146.1,146.16,145.93,146.0,10848.0,145.7002,145.7601,145.5307,145.6005,10848.0
2025-01-06 12:20:00,146.0,146.0,145.78,145.89,13534.0,145.6005,145.6005,145.3811,145.4908,13534.0
2025-01-06 12:30:00,145.9,145.95,145.77,145.81,7979.0,145.5008,145.5506,145.3711,145.411,7979.0
2025-01-06 12:40:00,145.81,145.83,145.61,145.61,10072.0,145.411,145.431,145.2116,145.2116,10072.0
2025-01-06 12:50:00,145.65,145.71,145.49,145.65,8245.0,145.2515,145.3113,145.0919,145.2515,8245.0
2025-01-06 13:00:00,145.65,145.65,145.43,145.6,5922.0,145.2515,145.2515,145.0321,145.2016,5922.0
2025-01-06 13:10:00,145.58,145.78,145.5,145.78,7835.0,145.1817,145.3811,145.1019,145.3811,7835.0
2025-01-06 13:20:00,145.81,145.83,145.71,145.71,5236.0,145.411,145.431,145.3113,145.3113,5236.0
2025-01-06 13:30:00,145.75,145.76,145.57,145.66,8301.0,145.3512,145.3612,145.1717,145.2614,8301.0
2025-01-06 13:40:00,145.62,145.62,145.31,145.46,9183.0,145.2216,145.2216,144.9124,145.062,9183.0
2025-01-06 13:50:00,145.46,145.6,145.42,145.53,7876.0,145.062,145.2016,145.0221,145.1318,7876.0
2025-01-06 14:00:00,145.47,145.57,145.37,145.49,9995.0,145.072,145.1717,144.9722,145.0919,9995.0
2025-01-06 14:10:00,145.49,145.57,145.32,145.32,12131.0,145.0919,145.1717,144.9224,144.9224,12131.0
2025-01-06 14:20:00,145.29,145.34,145.14,145.21,10958.0,144.8925,144.9423,144.7429,144.8127,10958.0
2025-01-06 14:30:00,145.23,145.31,145.2,145.25,8806.0,144.8326,144.9124,144.8027,144.8526,8806.0
2025-01-06 14:40:00,145.26,145.35,145.11,145.33,31124.0,144.8625,144.9523,144.7129,144.9323,31124.0
2025-01-06 14:50:00,145.28,145.28,145.05,145.05,13740.0,144.8825,144.8825,144.6531,144.6531,13740.0
2025-01-06 15:00:00,145.05,145.35,144.99,145.3,25389.0,144.6531,144.9523,144.5933,144.9024,25389.0
2025-01-06 15:10:00,145.29,145.29,145.15,145.27,15286.0,144.8925,144.8925,144.7528,144.8725,15286.0
2025-01-06 15:20:00,145.27,145.66,145.2,145.66,20322.0,144.8725,145.2614,144.8027,145.2614,20322.0
2025-01-06 15:30:00,145.67,145.77,145.52,145.55,34214.0,145.2714,145.3711,145.1218,145.1517,34214.0
2025-01-06 15:40:00,145.59,145.6,145.22,145.22,21758.0,145.1916,145.2016,144.8226,144.8226,21758.0
2025-01-06 15:50:00,145.27,145.41,145.13,145.31,124403.0,144.8725,145.0121,144.7329,144.9124,124403.0
2025-01-07 09:30:00,144.88,145.83,144.55,145.47,41183.0,144.4836,145.431,144.1545,145.072,41183.0
2025-01-07 09:40:00,145.61,146.26,145.17,146.17,17963.0,145.2116,145.8598,144.7728,145.77,17963.0
2025-01-07 09:50:00,146.16,146.77,146.14,146.72,16430.0,145.7601,146.3684,145.7401,146.3185,16430.0
2025-01-07 10:00:00,146.63,146.7,146.19,146.22,21238.0,146.2288,146.2986,145.79,145.8199,21238.0
2025-01-07 10:10:00,146.16,146.45,146.03,146.43,14711.0,145.7601,146.0493,145.6304,146.0293,14711.0
2025-01-07 10:20:00,146.52,147.3,146.51,147.1,19193.0,146.1191,146.897,146.1091,146.6975,19193.0
2025-01-07 10:30:00,147.08,147.08,146.12,146.12,24419.0,146.6776,146.6776,145.7202,145.7202,24419.0
2025-01-07 10:40:00,146.33,146.44,145.74,145.87,18357.0,145.9296,146.0393,145.3412,145.4709,18357.0
2025-01-07 10:50:00,145.87,145.98,145.57,145.87,22662.0,145.4709,145.5806,145.1717,145.4709,22662.0
2025-01-07 11:00:00,145.9,146.14,145.83,145.99,38659.0,145.5008,145.7401,145.431,145.5905,38659.0
2025-01-07 11:10:00,145.93,146.0,145.32,145.33,14280.0,145.5307,145.6005,144.9224,144.9323,14280.0
2025-01-07 11:20:00,145.42,145.78,145.22,145.73,25277.0,145.0221,145.3811,144.8226,145.3313,25277.0
2025-01-07 11:30:00,145.73,145.96,145.61,145.96,16694.0,145.3313,145.5606,145.2116,145.5606,16694.0
2025-01-07 11:40:00,146.04,146.08,145.72,145.82,28877.0,145.6404,145.6803,145.3213,145.421,28877.0
2025-01-07 11:50:00,145.82,145.86,145.57,145.86,35129.0,145.421,145.4609,145.1717,145.4609,35129.0
2025-01-07 12:00:00,145.78,145.97,145.78,145.82,9572.0,145.3811,145.5706,145.3811,145.421,9572.0
2025-01-07 12:10:00,145.88,145.98,145.74,145.94,19808.0,145.4808,145.5806,145.3412,145.5407,19808.0
2025-01-07 12:20:00,145.94,145.94,145.34,145.34,10117.0,145.5407,145.5407,144.9423,144.9423,10117.0
2025-01-07 12:30:00,145.39,145.59,145.26,145.26,11977.0,144.9922,145.1916,144.8625,144.8625,11977.0
2025-01-07 12:40:00,145.16,145.22,145.04,145.08,6023.0,144.7628,144.8226,144.6431,144.683,6023.0
2025-01-07 12:50:00,145.05,145.11,144.97,145.09,8779.0,144.6531,144.7129,144.5733,144.693,8779.0
2025-01-07 13:00:00,145.12,145.17,144.77,145.05,10703.0,144.7229,144.7728,144.3739,144.6531,10703.0
2025-01-07 13:10:00,145.08,145.16,145.03,145.11,8812.0,144.683,144.7628,144.6332,144.7129,8812.0
2025-01-07 13:20:00,145.11,145.14,144.97,145.09,7094.0,144.7129,144.7429,144.5733,144.693,7094.0
2025-01-07 13:30:00,145.07,145.37,145.03,145.33,11162.0,144.6731,144.9722,144.6332,144.9323,11162.0
2025-01-07 13:40:00,145.33,145.33,145.13,145.2,19245.0,144.9323,144.9323,144.7329,144.8027,19245.0
2025-01-07 13:50:00,145.2,145.26,145.15,145.21,9464.0,144.8027,144.8625,144.7528,144.8127,9464.0
2025-01-07 14:00:00,145.2,145.43,145.19,145.32,17786.0,144.8027,145.0321,144.7927,144.9224,17786.0
2025-01-07 14:10:00,145.35,145.69,145.19,145.21,53227.0,144.9523,145.2914,144.7927,144.8127,53227.0
2025-01-07 14:20:00,145.26,145.38,145.17,145.22,8604.0,144.8625,144.9822,144.7728,144.8226,8604.0
2025-01-07 14:30:00,145.18,145.24,145.12,145.16,16253.0,144.7828,144.8426,144.7229,144.7628,16253.0
2025-01-07 14:40:00,145.15,145.16,144.9,144.92,10375.0,144.7528,144.7628,144.5035,144.5235,10375.0
2025-01-07 14:50:00,144.91,145.1,144.91,144.99,10189.0,144.5135,144.703,144.5135,144.5933,10189.0
2025-01-07 15:00:00,144.96,144.98,144.77,144.98,12911.0,144.5634,144.5833,144.3739,144.5833,12911.0
2025-01-07 15:10:00,144.87,145.21,144.85,144.96,29510.0,144.4736,144.8127,144.4537,144.5634,29510.0
2025-01-07 15:20:00,144.93,144.93,144.56,144.7,14513.0,144.5334,144.5334,144.1645,144.3041,14513.0
2025-01-07 15:30:00,144.68,144.73,144.43,144.6,20573.0,144.2841,144.334,144.0348,144.2043,20573.0
2025-01-07 15:40:00,144.61,144.75,144.5,144.54,26799.0,144.2143,144.3539,144.1046,144.1445,26799.0
2025-01-07 15:50:00,144.61,144.85,144.55,144.75,130481.0,144.2143,144.4537,144.1545,144.3539,130481.0
2025-01-08 09:30:00,144.61,144.87,143.78,143.91,25355.0,144.2143,144.4736,143.3866,143.5162,25355.0
2025-01-08 09:40:00,143.93,144.07,143.32,143.59,12671.0,143.5362,143.6758,142.9278,143.1971,12671.0
2025-01-08 09:50:00,143.66,143.72,143.16,143.51,26261.0,143.2669,143.3268,142.7683,143.1173,26261.0
2025-01-08 10:00:00,143.51,144.07,143.47,144.04,58610.0,143.1173,143.6758,143.0774,143.6459,58610.0
2025-01-08 10:10:00,144.04,144.1,143.64,143.87,55728.0,143.6459,143.7057,143.247,143.4763,55728.0
2025-01-08 10:20:00,143.92,143.92,143.33,143.33,19202.0,143.5262,143.5262,142.9378,142.9378,19202.0
2025-01-08 10:30:00,143.36,143.61,143.29,143.49,20654.0,142.9677,143.2171,142.8979,143.0974,20654.0
2025-01-08 10:40:00,143.46,143.82,143.42,143.57,78894.0,143.0675,143.4265,143.0276,143.1772,78894.0
2025-01-08 10:50:00,143.57,144.1,143.57,143.89,69000.0,143.1772,143.7057,143.1772,143.4963,69000.0
2025-01-08 11:00:00,143.89,144.03,143.58,143.72,19232.0,143.4963,143.6359,143.1871,143.3268,19232.0
2025-01-08 11:10:00,143.73,144.1,143.73,144.09,49878.0,143.3367,143.7057,143.3367,143.6957,49878.0
2025-01-08 11:20:00,144.09,144.21,143.74,143.9,39541.0,143.6957,143.8154,143.3467,143.5063,39541.0
2025-01-08 11:30:00,143.93,144.28,143.87,144.19,43973.0,143.5362,143.8852,143.4763,143.7955,43973.0
2025-01-08 11:40:00,144.22,144.37,143.81,143.83,64556.0,143.8254,143.975,143.4165,143.4364,64556.0
2025-01-08 11:50:00,143.91,143.91,143.58,143.66,24346.0,143.5162,143.5162,143.1871,143.2669,24346.0
2025-01-08 12:00:00,143.62,143.69,142.78,142.97,38747.0,143.227,143.2968,142.3893,142.5788,38747.0
2025-01-08 12:10:00,142.97,143.0,142.55,142.88,22209.0,142.5788,142.6087,142.16,142.489,22209.0
2025-01-08 12:20:00,142.89,143.07,142.66,142.68,12490.0,142.499,142.6785,142.2697,142.2896,12490.0
2025-01-08 12:30:00,142.68,142.69,142.46,142.55,16002.0,142.2896,142.2996,142.0702,142.16,16002.0
2025-01-08 12:40:00,142.55,142.66,142.49,142.65,16981.0,142.16,142.2697,142.1001,142.2597,16981.0
2025-01-08 12:50:00,142.66,142.89,142.54,142.82,12349.0,142.2697,142.499,142.15,142.4292,12349.0
2025-01-08 13:00:00,142.89,143.13,142.72,142.99,41434.0,142.499,142.7384,142.3295,142.5987,41434.0
2025-01-08 13:10:00,143.0,143.26,142.68,143.15,44987.0,142.6087,142.868,142.2896,142.7583,44987.0
2025-01-08 13:20:00,143.19,143.42,143.1,143.37,19971.0,142.7982,143.0276,142.7084,142.9777,19971.0
2025-01-08 13:30:00,143.32,143.4,143.16,143.31,21739.0,142.9278,143.0076,142.7683,142.9179,21739.0
2025-01-08 13:40:00,143.3,143.36,143.17,143.19,12640.0,142.9079,142.9677,142.7783,142.7982,12640.0
2025-01-08 13:50:00,143.18,143.18,142.83,143.04,15091.0,142.7882,142.7882,142.4392,142.6486,15091.0
2025-01-08 14:00:00,143.08,143.58,142.94,143.54,27728.0,142.6885,143.1871,142.5489,143.1472,27728.0
2025-01-08 14:10:00,143.54,143.55,143.12,143.42,18043.0,143.1472,143.1572,142.7284,143.0276,18043.0
2025-01-08 14:20:00,143.43,143.7,143.39,143.62,17709.0,143.0375,143.3068,142.9977,143.227,17709.0
2025-01-08 14:30:00,143.59,143.65,143.19,143.21,18406.0,143.1971,143.2569,142.7982,142.8181,18406.0
2025-01-08 14:40:00,143.22,143.38,143.21,143.36,11579.0,142.8281,142.9877,142.8181,142.9677,11579.0
2025-01-08 14:50:00,143.39,143.41,143.3,143.33,9516.0,142.9977,143.0176,142.9079,142.9378,9516.0
2025-01-08 15:00:00,143.36,143.43,143.3,143.36,12156.0,142.9677,143.0375,142.9079,142.9677,12156.0
2025-01-08 15:10:00,143.4,143.63,143.4,143.55,16283.0,143.0076,143.237,143.0076,143.1572,16283.0
2025-01-08 15:20:00,143.55,143.65,143.48,143.56,17521.0,143.1572,143.2569,143.0874,143.1672,17521.0
2025-01-08 15:30:00,143.56,143.66,143.52,143.57,24033.0,143.1672,143.2669,143.1273,143.1772,24033.0
2025-01-08 15:40:00,143.62,143.71,143.49,143.58,43625.0,143.227,143.3168,143.0974,143.1871,43625.0
2025-01-08 15:50:00,143.58,144.37,143.47,144.18,174406.0,143.1871,143.975,143.0774,143.7855,174406.0
2025-01-10 09:30:00,142.76,142.82,142.0,142.45,80978.0,142.3694,142.4292,141.6115,142.0602,80978.0
2025-01-10 09:40:00,142.47,142.58,142.11,142.27,75275.0,142.0802,142.1899,141.7212,141.8807,75275.0
2025-01-10 09:50:00,142.23,142.72,142.23,142.63,16193.0,141.8408,142.3295,141.8408,142.2397,16193.0
2025-01-10 10:00:00,142.48,142.58,142.04,142.06,52769.0,142.0901,142.1899,141.6513,141.6713,52769.0
2025-01-10 10:10:00,142.06,142.28,141.55,141.81,77489.0,141.6713,141.8907,141.1627,141.422,77489.0
2025-01-10 10:20:00,141.79,142.31,141.79,142.13,27664.0,141.402,141.9206,141.402,141.7411,27664.0
2025-01-10 10:30:00,142.08,142.14,141.76,141.76,17627.0,141.6912,141.7511,141.3721,141.3721,17627.0
2025-01-10 10:40:00,141.77,141.77,141.47,141.57,23354.0,141.3821,141.3821,141.0829,141.1826,23354.0
2025-01-10 10:50:00,141.55,141.56,140.93,141.09,43771.0,141.1627,141.1727,140.5444,140.7039,43771.0
2025-01-10 11:00:00,141.03,141.16,140.93,140.99,16529.0,140.6441,140.7738,140.5444,140.6042,16529.0
2025-01-10 11:10:00,141.06,141.08,140.85,140.93,24561.0,140.674,140.694,140.4646,140.5444,24561.0
2025-01-10 11:20:00,140.94,141.1,140.82,140.86,28886.0,140.5544,140.7139,140.4347,140.4746,28886.0
2025-01-10 11:30:00,140.8,140.83,140.5,140.58,20848.0,140.4147,140.4447,140.1156,140.1953,20848.0
2025-01-10 11:40:00,140.61,140.84,140.61,140.71,18953.0,140.2253,140.4546,140.2253,140.325,18953.0
2025-01-10 11:50:00,140.75,140.77,140.57,140.62,17779.0,140.3649,140.3848,140.1854,140.2352,17779.0
2025-01-10 12:00:00,140.62,140.76,140.45,140.75,15621.0,140.2352,140.3748,140.0657,140.3649,15621.0
2025-01-10 12:10:00,140.7,140.97,140.66,140.97,12918.0,140.315,140.5843,140.2751,140.5843,12918.0
2025-01-10 12:20:00,140.92,141.46,140.74,141.33,16824.0,140.5344,141.0729,140.3549,140.9433,16824.0
2025-01-10 12:30:00,141.28,141.51,141.27,141.4,9777.0,140.8934,141.1228,140.8835,141.0131,9777.0
2025-01-10 12:40:00,141.44,141.44,141.14,141.28,13468.0,141.053,141.053,140.7538,140.8934,13468.0
2025-01-10 12:50:00,141.25,141.54,141.19,141.41,16288.0,140.8635,141.1527,140.8037,141.0231,16288.0
2025-01-10 13:00:00,141.4,141.71,141.3,141.63,11959.0,141.0131,141.3223,140.9134,141.2425,11959.0
2025-01-10 13:10:00,141.68,141.7,141.5,141.64,13482.0,141.2923,141.3123,141.1128,141.2524,13482.0
2025-01-10 13:20:00,141.64,141.79,141.61,141.71,17638.0,141.2524,141.402,141.2225,141.3223,17638.0
2025-01-10 13:30:00,141.64,141.78,141.56,141.72,18523.0,141.2524,141.3921,141.1727,141.3322,18523.0
2025-01-10 13:40:00,141.75,141.77,141.66,141.75,11900.0,141.3621,141.3821,141.2724,141.3621,11900.0
2025-01-10 13:50:00,141.75,141.81,141.62,141.7,17195.0,141.3621,141.422,141.2325,141.3123,17195.0
2025-01-10 14:00:00,141.67,141.69,141.46,141.47,11145.0,141.2824,141.3023,141.0729,141.0829,11145.0
2025-01-10 14:10:00,141.47,141.53,141.39,141.44,8903.0,141.0829,141.1427,141.0031,141.053,8903.0
2025-01-10 14:20:00,141.4,141.65,141.23,141.56,14269.0,141.0131,141.2624,140.8436,141.1727,14269.0
2025-01-10 14:30:00,141.55,141.6,141.3,141.54,26382.0,141.1627,141.2126,140.9134,141.1527,26382.0
2025-01-10 14:40:00,141.54,141.63,141.47,141.51,39135.0,141.1527,141.2425,141.0829,141.1228,39135.0
2025-01-10 14:50:00,141.53,141.8,141.53,141.68,15377.0,141.1427,141.412,141.1427,141.2923,15377.0
2025-01-10 15:00:00,141.69,141.75,141.56,141.58,11928.0,141.3023,141.3621,141.1727,141.1926,11928.0
2025-01-10 15:10:00,141.55,141.59,141.25,141.28,12943.0,141.1627,141.2026,140.8635,140.8934,12943.0
2025-01-10 15:20:00,141.28,141.38,141.15,141.37,26009.0,140.8934,140.9932,140.7638,140.9832,26009.0
2025-01-10 15:30:00,141.31,141.56,141.12,141.37,29352.0,140.9233,141.1727,140.7339,140.9832,29352.0
2025-01-10 15:40:00,141.37,141.49,141.12,141.19,45130.0,140.9832,141.1029,140.7339,140.8037,45130.0
2025-01-10 15:50:00,141.17,141.2,140.56,140.84,176999.0,140.7837,140.8136,140.1754,140.4546,176999.0
2025-01-13 09:30:00,140.15,141.22,140.1,140.7,38903.0,139.7665,140.8336,139.7167,140.315,38903.0
2025-01-13 09:40:00,140.84,141.58,140.68,141.58,88006.0,140.4546,141.1926,140.2951,141.1926,88006.0
2025-01-13 09:50:00,141.58,141.58,140.9,140.9,27880.0,141.1926,141.1926,140.5145,140.5145,27880.0
2025-01-13 10:00:00,140.84,141.43,140.77,141.14,15807.0,140.4546,141.043,140.3848,140.7538,15807.0
2025-01-13 10:10:00,141.1,141.63,141.04,141.53,13622.0,140.7139,141.2425,140.6541,141.1427,13622.0
2025-01-13 10:20:00,141.53,141.66,141.23,141.39,34097.0,141.1427,141.2724,140.8436,141.0031,34097.0
2025-01-13 10:30:00,141.35,141.93,141.35,141.86,25638.0,140.9632,141.5416,140.9632,141.4718,25638.0
2025-01-13 10:40:00,141.87,141.95,141.62,141.66,21770.0,141.4818,141.5616,141.2325,141.2724,21770.0
2025-01-13 10:50:00,141.61,142.04,141.57,141.91,22531.0,141.2225,141.6513,141.1826,141.5217,22531.0
2025-01-13 11:00:00,142.04,142.05,141.37,141.37,22448.0,141.6513,141.6613,140.9832,140.9832,22448.0
2025-01-13 11:10:00,141.39,141.61,141.36,141.49,15401.0,141.0031,141.2225,140.9732,141.1029,15401.0
2025-01-13 11:20:00,141.49,141.77,141.35,141.35,25904.0,141.1029,141.3821,140.9632,140.9632,25904.0
2025-01-13 11:30:00,141.37,141.67,141.33,141.47,17904.0,140.9832,141.2824,140.9433,141.0829,17904.0
2025-01-13 11:40:00,141.45,141.74,141.45,141.62,8660.0,141.063,141.3522,141.063,141.2325,8660.0
2025-01-13 11:50:00,141.59,141.6,141.22,141.22,11038.0,141.2026,141.2126,140.8336,140.8336,11038.0
2025-01-13 12:00:00,141.19,141.44,141.09,141.29,10916.0,140.8037,141.053,140.7039,140.9034,10916.0
2025-01-13 12:10:00,141.38,141.49,141.34,141.4,7552.0,140.9932,141.1029,140.9533,141.0131,7552.0
2025-01-13 12:20:00,141.4,141.52,141.3,141.3,7874.0,141.0131,141.1328,140.9134,140.9134,7874.0
2025-01-13 12:30:00,141.3,141.5,141.22,141.31,10170.0,140.9134,141.1128,140.8336,140.9233,10170.0
2025-01-13 12:40:00,141.29,141.42,141.29,141.33,24268.0,140.9034,141.033,140.9034,140.9433,24268.0
2025-01-13 12:50:00,141.32,141.38,141.17,141.37,14567.0,140.9333,140.9932,140.7837,140.9832,14567.0
2025-01-13 13:00:00,141.38,141.5,141.28,141.34,14566.0,140.9932,141.1128,140.8934,140.9533,14566.0
2025-01-13 13:10:00,141.34,141.42,141.33,141.36,6786.0,140.9533,141.033,140.9433,140.9732,6786.0
2025-01-13 13:20:00,141.39,141.63,141.38,141.6,22410.0,141.0031,141.2425,140.9932,141.2126,22410.0
2025-01-13 13:30:00,141.59,141.71,141.49,141.61,30312.0,141.2026,141.3223,141.1029,141.2225,30312.0
2025-01-13 13:40:00,141.61,141.65,141.42,141.65,14964.0,141.2225,141.2624,141.033,141.2624,14964.0
2025-01-13 13:50:00,141.64,141.65,141.45,141.49,7401.0,141.2524,141.2624,141.063,141.1029,7401.0
2025-01-13 14:00:00,141.48,141.66,141.48,141.65,17882.0,141.0929,141.2724,141.0929,141.2624,17882.0
2025-01-13 14:10:00,141.61,141.85,141.61,141.8,16735.0,141.2225,141.4619,141.2225,141.412,16735.0
2025-01-13 14:20:00,141.81,142.2,141.78,142.12,9164.0,141.422,141.8109,141.3921,141.7311,9164.0
2025-01-13 14:30:00,142.16,142.19,142.0,142.19,11479.0,141.771,141.8009,141.6115,141.8009,11479.0
2025-01-13 14:40:00,142.22,142.31,142.16,142.16,10920.0,141.8309,141.9206,141.771,141.771,10920.0
2025-01-13 14:50:00,142.16,142.44,142.16,142.39,11446.0,141.771,142.0503,141.771,142.0004,11446.0
2025-01-13 15:00:00,142.4,142.58,142.26,142.26,17485.0,142.0104,142.1899,141.8707,141.8707,17485.0
2025-01-13 15:10:00,142.26,142.26,141.98,141.98,25864.0,141.8707,141.8707,141.5915,141.5915,25864.0
2025-01-13 15:20:00,142.01,142.14,141.82,141.88,23024.0,141.6214,141.7511,141.4319,141.4918,23024.0
2025-01-13 15:30:00,141.86,142.23,141.81,141.88,35802.0,141.4718,141.8408,141.422,141.4918,35802.0
2025-01-13 15:40:00,141.84,141.84,141.57,141.68,74023.0,141.4519,141.4519,141.1826,141.2923,74023.0
2025-01-13 15:50:00,141.72,142.14,141.59,141.94,155962.0,141.3322,141.7511,141.2026,141.5516,155962.0
2025-01-14 09:30:00,142.0,142.52,141.72,142.3,37836.0,141.6115,142.13,141.3322,141.9106,37836.0
2025-01-14 09:40:00,142.28,142.44,141.74,141.8,22174.0,141.8907,142.0503,141.3522,141.412,22174.0
2025-01-14 09:50:00,141.8,141.86,141.34,141.5,34148.0,141.412,141.4718,140.9533,141.1128,34148.0
2025-01-14 10:00:00,141.5,142.74,141.49,142.67,24630.0,141.1128,142.3494,141.1029,142.2796,24630.0
2025-01-14 10:10:00,142.66,142.73,142.26,142.27,24210.0,142.2697,142.3395,141.8707,141.8807,24210.0
2025-01-14 10:20:00,142.28,142.35,141.99,142.21,23010.0,141.8907,141.9605,141.6015,141.8209,23010.0
2025-01-14 10:30:00,142.22,142.4,142.0,142.19,18863.0,141.8309,142.0104,141.6115,141.8009,18863.0
2025-01-14 10:40:00,142.18,142.5,142.17,142.34,14817.0,141.791,142.1101,141.781,141.9505,14817.0
2025-01-14 10:50:00,142.29,142.5,142.09,142.09,16101.0,141.9007,142.1101,141.7012,141.7012,16101.0
2025-01-14 11:00:00,142.12,142.16,141.7,141.74,16340.0,141.7311,141.771,141.3123,141.3522,16340.0
2025-01-14 11:10:00,141.7,141.86,141.6,141.63,23482.0,141.3123,141.4718,141.2126,141.2425,23482.0
2025-01-14 11:20:00,141.6,141.71,141.39,141.39,25295.0,141.2126,141.3223,141.0031,141.0031,25295.0
2025-01-14 11:30:00,141.44,141.49,141.11,141.16,25542.0,141.053,141.1029,140.7239,140.7738,25542.0
2025-01-14 11:40:00,141.12,141.22,140.86,141.1,63548.0,140.7339,140.8336,140.4746,140.7139,63548.0
2025-01-14 11:50:00,141.04,141.07,140.76,140.78,10948.0,140.6541,140.684,140.3748,140.3948,10948.0
2025-01-14 12:00:00,140.75,141.12,140.75,141.07,14383.0,140.3649,140.7339,140.3649,140.684,14383.0
2025-01-14 12:10:00,141.12,141.2,140.92,141.06,12118.0,140.7339,140.8136,140.5344,140.674,12118.0
2025-01-14 12:20:00,141.11,141.11,140.85,140.87,12352.0,140.7239,140.7239,140.4646,140.4845,12352.0
2025-01-14 12:30:00,140.92,140.92,140.62,140.86,8801.0,140.5344,140.5344,140.2352,140.4746,8801.0
2025-01-14 12:40:00,140.86,141.06,140.86,140.96,10103.0,140.4746,140.674,140.4746,140.5743,10103.0
2025-01-14 12:50:00,140.94,141.15,140.91,141.11,11150.0,140.5544,140.7638,140.5244,140.7239,11150.0
2025-01-14 13:00:00,141.14,141.33,141.1,141.21,10509.0,140.7538,140.9433,140.7139,140.8236,10509.0
2025-01-14 13:10:00,141.21,141.39,141.21,141.33,8835.0,140.8236,141.0031,140.8236,140.9433,8835.0
2025-01-14 13:20:00,141.32,141.54,141.32,141.54,5428.0,140.9333,141.1527,140.9333,141.1527,5428.0
2025-01-14 13:30:00,141.49,141.64,141.49,141.63,3708.0,141.1029,141.2524,141.1029,141.2425,3708.0
2025-01-14 13:40:00,141.63,141.84,141.63,141.84,7052.0,141.2425,141.4519,141.2425,141.4519,7052.0
2025-01-14 13:50:00,141.84,141.89,141.81,141.83,6749.0,141.4519,141.5018,141.422,141.4419,6749.0
2025-01-14 14:00:00,141.8,141.8,141.57,141.66,6781.0,141.412,141.412,141.1826,141.2724,6781.0
2025-01-14 14:10:00,141.68,141.7,141.5,141.64,29684.0,141.2923,141.3123,141.1128,141.2524,29684.0
2025-01-14 14:20:00,141.64,141.71,141.4,141.44,26505.0,141.2524,141.3223,141.0131,141.053,26505.0
2025-01-14 14:30:00,141.41,141.7,141.36,141.63,16609.0,141.0231,141.3123,140.9732,141.2425,16609.0
2025-01-14 14:40:00,141.63,141.85,141.57,141.57,20658.0,141.2425,141.4619,141.1826,141.1826,20658.0
2025-01-14 14:50:00,141.58,141.6,141.33,141.34,11542.0,141.1926,141.2126,140.9433,140.9533,11542.0
2025-01-14 15:00:00,141.34,141.37,141.0,141.06,12226.0,140.9533,140.9832,140.6142,140.674,12226.0
2025-01-14 15:10:00,141.09,141.22,141.0,141.2,20107.0,140.7039,140.8336,140.6142,140.8136,20107.0
2025-01-14 15:20:00,141.21,141.31,141.11,141.29,9291.0,140.8236,140.9233,140.7239,140.9034,9291.0
2025-01-14 15:30:00,141.31,141.46,141.13,141.14,27885.0,140.9233,141.0729,140.7438,140.7538,27885.0
2025-01-14 15:40:00,141.15,141.2,141.1,141.18,52037.0,140.7638,140.8136,140.7139,140.7937,52037.0
2025-01-14 15:50:00,141.18,141.86,141.17,141.74,191794.0,140.7937,141.4718,140.7837,141.3522,191794.0
2025-01-15 09:30:00,143.45,143.95,142.47,142.99,89258.0,143.0575,143.5561,142.0802,142.5987,89258.0
2025-01-15 09:40:00,142.89,143.28,142.36,143.02,44139.0,142.499,142.888,141.9705,142.6287,44139.0
2025-01-15 09:50:00,142.94,142.96,142.62,142.67,35380.0,142.5489,142.5688,142.2298,142.2796,35380.0
2025-01-15 10:00:00,142.67,142.96,142.46,142.63,31573.0,142.2796,142.5688,142.0702,142.2397,31573.0
2025-01-15 10:10:00,142.65,142.65,142.13,142.36,53100.0,142.2597,142.2597,141.7411,141.9705,53100.0
2025-01-15 10:20:00,142.43,142.43,142.18,142.19,29764.0,142.0403,142.0403,141.791,141.8009,29764.0
2025-01-15 10:30:00,142.25,142.25,141.66,141.8,13400.0,141.8608,141.8608,141.2724,141.412,13400.0
2025-01-15 10:40:00,141.77,141.94,141.39,141.4,13673.0,141.3821,141.5516,141.0031,141.0131,13673.0
2025-01-15 10:50:00,141.44,141.44,141.1,141.43,15592.0,141.053,141.053,140.7139,141.043,15592.0
2025-01-15 11:00:00,141.49,141.69,141.44,141.53,29479.0,141.1029,141.3023,141.053,141.1427,29479.0
2025-01-15 11:10:00,141.52,141.82,141.43,141.79,20474.0,141.1328,141.4319,141.043,141.402,20474.0
2025-01-15 11:20:00,141.77,142.07,141.73,141.85,9003.0,141.3821,141.6813,141.3422,141.4619,9003.0
2025-01-15 11:30:00,141.78,141.85,141.37,141.38,23030.0,141.3921,141.4619,140.9832,140.9932,23030.0
2025-01-15 11:40:00,141.38,141.39,141.17,141.31,12900.0,140.9932,141.0031,140.7837,140.9233,12900.0
2025-01-15 11:50:00,141.25,141.35,141.08,141.24,11081.0,140.8635,140.9632,140.694,140.8535,11081.0
2025-01-15 12:00:00,141.24,141.35,141.18,141.31,7609.0,140.8535,140.9632,140.7937,140.9233,7609.0
2025-01-15 12:10:00,141.33,141.51,141.27,141.34,36272.0,140.9433,141.1228,140.8835,140.9533,36272.0
2025-01-15 12:20:00,141.31,141.47,141.26,141.43,7097.0,140.9233,141.0829,140.8735,141.043,7097.0
2025-01-15 12:30:00,141.47,141.82,141.47,141.8,9655.0,141.0829,141.4319,141.0829,141.412,9655.0
2025-01-15 12:40:00,141.82,141.94,141.79,141.94,17330.0,141.4319,141.5516,141.402,141.5516,17330.0
2025-01-15 12:50:00,141.94,141.94,141.67,141.72,17046.0,141.5516,141.5516,141.2824,141.3322,17046.0
2025-01-15 13:00:00,141.8,141.93,141.7,141.74,23127.0,141.412,141.5416,141.3123,141.3522,23127.0
2025-01-15 13:10:00,141.75,141.89,141.7,141.85,9429.0,141.3621,141.5018,141.3123,141.4619,9429.0
2025-01-15 13:20:00,141.87,142.1,141.84,142.01,15502.0,141.4818,141.7112,141.4519,141.6214,15502.0
2025-01-15 13:30:00,142.06,142.15,141.86,141.93,12756.0,141.6713,141.761,141.4718,141.5416,12756.0
2025-01-15 13:40:00,141.93,142.09,141.92,141.97,13204.0,141.5416,141.7012,141.5317,141.5815,13204.0
2025-01-15 13:50:00,141.97,142.14,141.91,142.0,28900.0,141.5815,141.7511,141.5217,141.6115,28900.0
2025-01-15 14:00:00,142.0,142.09,141.74,141.77,75568.0,141.6115,141.7012,141.3522,141.3821,75568.0
2025-01-15 14:10:00,141.77,142.13,141.75,141.9,47994.0,141.3821,141.7411,141.3621,141.5117,47994.0
2025-01-15 14:20:00,141.9,141.93,141.64,141.75,23316.0,141.5117,141.5416,141.2524,141.3621,23316.0
2025-01-15 14:30:00,141.75,141.92,141.74,141.92,16564.0,141.3621,141.5317,141.3522,141.5317,16564.0
2025-01-15 14:40:00,141.9,142.1,141.83,141.96,29080.0,141.5117,141.7112,141.4419,141.5716,29080.0
2025-01-15 14:50:00,141.94,142.11,141.85,141.88,22768.0,141.5516,141.7212,141.4619,141.4918,22768.0
2025-01-15 15:00:00,141.93,142.11,141.93,141.98,67944.0,141.5416,141.7212,141.5416,141.5915,67944.0
2025-01-15 15:10:00,142.0,142.0,141.76,141.76,6916.0,141.6115,141.6115,141.3721,141.3721,6916.0
2025-01-15 15:20:00,141.78,141.86,141.72,141.77,34499.0,141.3921,141.4718,141.3322,141.3821,34499.0
2025-01-15 15:30:00,141.77,141.83,141.65,141.8,23860.0,141.3821,141.4419,141.2624,141.412,23860.0
2025-01-15 15:40:00,141.78,141.79,141.6,141.71,28477.0,141.3921,141.402,141.2126,141.3223,28477.0
2025-01-15 15:50:00,141.66,142.34,141.57,142.12,242429.0,141.2724,141.9505,141.1826,141.7311,242429.0
2025-01-16 09:30:00,142.0,142.59,141.37,141.52,44562.0,141.6115,142.1998,140.9832,141.1328,44562.0
2025-01-16 09:40:00,141.5,141.81,141.36,141.66,9636.0,141.1128,141.422,140.9732,141.2724,9636.0
2025-01-16 09:50:00,141.59,141.78,141.47,141.78,7040.0,141.2026,141.3921,141.0829,141.3921,7040.0
2025-01-16 10:00:00,141.78,141.86,141.54,141.85,11422.0,141.3921,141.4718,141.1527,141.4619,11422.0
2025-01-16 10:10:00,141.93,142.06,141.77,141.77,23445.0,141.5416,141.6713,141.3821,141.3821,23445.0
2025-01-16 10:20:00,141.77,141.87,141.49,141.74,18629.0,141.3821,141.4818,141.1029,141.3522,18629.0
2025-01-16 10:30:00,141.63,142.04,141.63,141.83,8910.0,141.2425,141.6513,141.2425,141.4419,8910.0
2025-01-16 10:40:00,141.81,141.81,141.26,141.35,14879.0,141.422,141.422,140.8735,140.9632,14879.0
2025-01-16 10:50:00,141.48,141.96,141.44,141.92,14544.0,141.0929,141.5716,141.053,141.5317,14544.0
2025-01-16 11:00:00,141.83,141.97,141.76,141.77,12707.0,141.4419,141.5815,141.3721,141.3821,12707.0
2025-01-16 11:10:00,141.76,141.76,140.5,140.58,30792.0,141.3721,141.3721,140.1156,140.1953,30792.0
2025-01-16 11:20:00,140.63,140.93,140.62,140.9,13820.0,140.2452,140.5444,140.2352,140.5145,13820.0
2025-01-16 11:30:00,140.88,140.98,140.77,140.98,10976.0,140.4945,140.5942,140.3848,140.5942,10976.0
2025-01-16 11:40:00,140.97,141.06,140.79,141.0,8391.0,140.5843,140.674,140.4048,140.6142,8391.0
2025-01-16 11:50:00,141.04,141.13,140.95,141.13,8825.0,140.6541,140.7438,140.5643,140.7438,8825.0
2025-01-16 12:00:00,141.15,141.17,140.77,140.81,16875.0,140.7638,140.7837,140.3848,140.4247,16875.0
2025-01-16 12:10:00,140.81,140.81,140.7,140.75,15909.0,140.4247,140.4247,140.315,140.3649,15909.0
2025-01-16 12:20:00,140.75,140.93,140.63,140.92,11554.0,140.3649,140.5444,140.2452,140.5344,11554.0
2025-01-16 12:30:00,140.87,140.92,140.69,140.74,19008.0,140.4845,140.5344,140.305,140.3549,19008.0
2025-01-16 12:40:00,140.73,141.06,140.69,141.06,4639.0,140.3449,140.674,140.305,140.674,4639.0
2025-01-16 12:50:00,141.07,141.16,141.02,141.16,5729.0,140.684,140.7738,140.6341,140.7738,5729.0
2025-01-16 13:00:00,141.12,141.36,141.12,141.21,16510.0,140.7339,140.9732,140.7339,140.8236,16510.0
2025-01-16 13:10:00,141.22,141.31,141.21,141.21,8272.0,140.8336,140.9233,140.8236,140.8236,8272.0
2025-01-16 13:20:00,141.23,141.37,141.23,141.24,10220.0,140.8436,140.9832,140.8436,140.8535,10220.0
2025-01-16 13:30:00,141.15,141.19,141.06,141.06,7908.0,140.7638,140.8037,140.674,140.674,7908.0
2025-01-16 13:40:00,141.07,141.09,140.68,140.78,11970.0,140.684,140.7039,140.2951,140.3948,11970.0
2025-01-16 13:50:00,140.77,140.82,140.53,140.54,11257.0,140.3848,140.4347,140.1455,140.1555,11257.0
2025-01-16 14:00:00,140.57,140.67,140.53,140.59,11808.0,140.1854,140.2851,140.1455,140.2053,11808.0
2025-01-16 14:10:00,140.61,140.88,140.61,140.79,12868.0,140.2253,140.4945,140.2253,140.4048,12868.0
2025-01-16 14:20:00,140.77,140.82,140.59,140.67,9791.0,140.3848,140.4347,140.2053,140.2851,9791.0
2025-01-16 14:30:00,140.69,141.14,140.64,141.11,24130.0,140.305,140.7538,140.2552,140.7239,24130.0
2025-01-16 14:40:00,141.18,141.3,141.05,141.24,33334.0,140.7937,140.9134,140.6641,140.8535,33334.0
2025-01-16 14:50:00,141.2,141.43,141.13,141.37,18625.0,140.8136,141.043,140.7438,140.9832,18625.0
2025-01-16 15:00:00,141.36,141.54,141.3,141.37,93134.0,140.9732,141.1527,140.9134,140.9832,93134.0
2025-01-16 15:10:00,141.37,141.5,141.29,141.5,10710.0,140.9832,141.1128,140.9034,141.1128,10710.0
2025-01-16 15:20:00,141.4,141.6,141.35,141.48,19290.0,141.0131,141.2126,140.9632,141.0929,19290.0
2025-01-16 15:30:00,141.5,141.68,141.47,141.56,21903.0,141.1128,141.2923,141.0829,141.1727,21903.0
2025-01-16 15:40:00,141.56,141.78,141.51,141.7,28690.0,141.1727,141.3921,141.1228,141.3123,28690.0
2025-01-16 15:50:00,141.69,141.89,141.16,141.34,226186.0,141.3023,141.5018,140.7738,140.9533,226186.0
2025-01-17 09:30:00,143.47,143.73,142.55,142.63,204471.0,143.0774,143.3367,142.16,142.2397,204471.0
2025-01-17 09:40:00,142.52,142.54,141.92,142.25,41825.0,142.13,142.15,141.5317,141.8608,41825.0
2025-01-17 09:50:00,142.23,142.57,142.05,142.32,31690.0,141.8408,142.1799,141.6613,141.9306,31690.0
2025-01-17 10:00:00,142.39,142.51,142.16,142.39,27512.0,142.0004,142.1201,141.771,142.0004,27512.0
2025-01-17 10:10:00,142.38,142.74,142.36,142.36,18235.0,141.9904,142.3494,141.9705,141.9705,18235.0
2025-01-17 10:20:00,142.36,142.36,141.98,142.29,24358.0,141.9705,141.9705,141.5915,141.9007,24358.0
2025-01-17 10:30:00,142.32,142.34,142.02,142.06,27890.0,141.9306,141.9505,141.6314,141.6713,27890.0
2025-01-17 10:40:00,142.0,142.29,141.94,142.28,23024.0,141.6115,141.9007,141.5516,141.8907,23024.0
2025-01-17 10:50:00,142.28,142.34,141.98,142.13,15134.0,141.8907,141.9505,141.5915,141.7411,15134.0
2025-01-17 11:00:00,142.11,142.14,141.94,141.97,9514.0,141.7212,141.7511,141.5516,141.5815,9514.0
2025-01-17 11:10:00,141.96,142.35,141.86,142.35,11730.0,141.5716,141.9605,141.4718,141.9605,11730.0
2025-01-17 11:20:00,142.35,142.47,142.18,142.45,13494.0,141.9605,142.0802,141.791,142.0602,13494.0
2025-01-17 11:30:00,142.38,142.56,142.21,142.22,9811.0,141.9904,142.1699,141.8209,141.8309,9811.0
2025-01-17 11:40:00,142.18,142.23,142.1,142.23,3013.0,141.791,141.8408,141.7112,141.8408,3013.0
2025-01-17 11:50:00,142.11,142.3,142.08,142.25,13731.0,141.7212,141.9106,141.6912,141.8608,13731.0
2025-01-17 12:00:00,142.21,142.44,142.14,142.33,13994.0,141.8209,142.0503,141.7511,141.9406,13994.0
2025-01-17 12:10:00,142.35,142.48,142.27,142.27,9489.0,141.9605,142.0901,141.8807,141.8807,9489.0
2025-01-17 12:20:00,142.27,142.38,142.26,142.27,10136.0,141.8807,141.9904,141.8707,141.8807,10136.0
2025-01-17 12:30:00,142.3,142.3,142.09,142.18,16058.0,141.9106,141.9106,141.7012,141.791,16058.0
2025-01-17 12:40:00,142.17,142.22,142.11,142.22,8444.0,141.781,141.8309,141.7212,141.8309,8444.0
2025-01-17 12:50:00,142.25,142.34,142.21,142.34,8289.0,141.8608,141.9505,141.8209,141.9505,8289.0
2025-01-17 13:00:00,142.31,142.58,142.28,142.53,5435.0,141.9206,142.1899,141.8907,142.14,5435.0
2025-01-17 13:10:00,142.5,142.58,142.47,142.47,9842.0,142.1101,142.1899,142.0802,142.0802,9842.0
2025-01-17 13:20:00,142.47,142.48,142.32,142.44,6474.0,142.0802,142.0901,141.9306,142.0503,6474.0
2025-01-17 13:30:00,142.44,142.55,142.41,142.5,8383.0,142.0503,142.16,142.0203,142.1101,8383.0
2025-01-17 13:40:00,142.55,142.55,142.35,142.39,6536.0,142.16,142.16,141.9605,142.0004,6536.0
2025-01-17 13:50:00,142.37,142.37,142.17,142.25,11015.0,141.9804,141.9804,141.781,141.8608,11015.0
2025-01-17 14:00:00,142.23,142.41,142.21,142.22,20626.0,141.8408,142.0203,141.8209,141.8309,20626.0
2025-01-17 14:10:00,142.22,142.22,142.05,142.05,9935.0,141.8309,141.8309,141.6613,141.6613,9935.0
2025-01-17 14:20:00,142.04,142.2,142.03,142.06,12628.0,141.6513,141.8109,141.6414,141.6713,12628.0
2025-01-17 14:30:00,142.13,142.25,142.06,142.25,5176.0,141.7411,141.8608,141.6713,141.8608,5176.0
2025-01-17 14:40:00,142.2,142.23,142.04,142.04,7501.0,141.8109,141.8408,141.6513,141.6513,7501.0
2025-01-17 14:50:00,142.08,142.08,141.85,141.86,10932.0,141.6912,141.6912,141.4619,141.4718,10932.0
2025-01-17 15:00:00,141.92,142.11,141.85,142.11,13549.0,141.5317,141.7212,141.4619,141.7212,13549.0
2025-01-17 15:10:00,142.1,142.32,142.1,142.25,14530.0,141.7112,141.9306,141.7112,141.8608,14530.0
2025-01-17 15:20:00,142.2,142.3,142.2,142.2,12292.0,141.8109,141.9106,141.8109,141.8109,12292.0
2025-01-17 15:30:00,142.22,142.33,142.2,142.27,17860.0,141.8309,141.9406,141.8109,141.8807,17860.0
2025-01-17 15:40:00,142.29,142.3,141.99,142.04,32963.0,141.9007,141.9106,141.6015,141.6513,32963.0
2025-01-17 15:50:00,142.0,142.13,141.76,141.97,203130.0,141.6115,141.7411,141.3721,141.5815,203130.0
2025-01-21 09:30:00,142.38,142.7,141.87,142.5,62798.0,141.9904,142.3095,141.4818,142.1101,62798.0
2025-01-21 09:40:00,142.5,142.57,141.8,141.8,39640.0,142.1101,142.1799,141.412,141.412,39640.0
2025-01-21 09:50:00,141.74,141.77,141.03,141.61,32223.0,141.3522,141.3821,140.6441,141.2225,32223.0
2025-01-21 10:00:00,141.6,141.87,141.47,141.77,38265.0,141.2126,141.4818,141.0829,141.3821,38265.0
2025-01-21 10:10:00,141.77,142.11,141.48,142.11,24966.0,141.3821,141.7212,141.0929,141.7212,24966.0
2025-01-21 10:20:00,142.12,142.32,141.9,142.28,26733.0,141.7311,141.9306,141.5117,141.8907,26733.0
2025-01-21 10:30:00,142.23,142.32,141.97,142.23,49472.0,141.8408,141.9306,141.5815,141.8408,49472.0
2025-01-21 10:40:00,142.25,142.72,142.23,142.54,48122.0,141.8608,142.3295,141.8408,142.15,48122.0
2025-01-21 10:50:00,142.54,142.54,142.19,142.37,64703.0,142.15,142.15,141.8009,141.9804,64703.0
2025-01-21 11:00:00,142.36,142.42,142.1,142.42,34235.0,141.9705,142.0303,141.7112,142.0303,34235.0
2025-01-21 11:10:00,142.37,142.41,142.19,142.24,13662.0,141.9804,142.0203,141.8009,141.8508,13662.0
2025-01-21 11:20:00,142.22,142.66,142.22,142.58,23449.0,141.8309,142.2697,141.8309,142.1899,23449.0
2025-01-21 11:30:00,142.59,142.6,142.28,142.3,11953.0,142.1998,142.2098,141.8907,141.9106,11953.0
2025-01-21 11:40:00,142.3,142.6,142.22,142.56,64296.0,141.9106,142.2098,141.8309,142.1699,64296.0
2025-01-21 11:50:00,142.56,142.85,142.56,142.84,43036.0,142.1699,142.4591,142.1699,142.4492,43036.0
2025-01-21 12:00:00,142.84,142.85,142.64,142.74,27402.0,142.4492,142.4591,142.2497,142.3494,27402.0
2025-01-21 12:10:00,142.75,142.75,142.58,142.63,15974.0,142.3594,142.3594,142.1899,142.2397,15974.0
2025-01-21 12:20:00,142.6,142.85,142.55,142.83,41609.0,142.2098,142.4591,142.16,142.4392,41609.0
2025-01-21 12:30:00,142.78,142.84,142.73,142.77,11010.0,142.3893,142.4492,142.3395,142.3793,11010.0
2025-01-21 12:40:00,142.75,142.88,142.71,142.76,28808.0,142.3594,142.489,142.3195,142.3694,28808.0
2025-01-21 12:50:00,142.75,142.84,142.65,142.8,32422.0,142.3594,142.4492,142.2597,142.4093,32422.0
2025-01-21 13:00:00,142.8,142.8,142.65,142.65,15062.0,142.4093,142.4093,142.2597,142.2597,15062.0
2025-01-21 13:10:00,142.67,142.91,142.56,142.91,12051.0,142.2796,142.519,142.1699,142.519,12051.0
2025-01-21 13:20:00,142.88,142.91,142.72,142.86,10993.0,142.489,142.519,142.3295,142.4691,10993.0
2025-01-21 13:30:00,142.86,143.03,142.86,142.99,18705.0,142.4691,142.6386,142.4691,142.5987,18705.0
2025-01-21 13:40:00,142.99,143.01,142.77,142.82,20585.0,142.5987,142.6187,142.3793,142.4292,20585.0
2025-01-21 13:50:00,142.82,142.98,142.78,142.97,29501.0,142.4292,142.5888,142.3893,142.5788,29501.0
2025-01-21 14:00:00,142.98,143.05,142.92,142.96,20250.0,142.5888,142.6586,142.5289,142.5688,20250.0
2025-01-21 14:10:00,142.97,143.38,142.93,143.24,45727.0,142.5788,142.9877,142.5389,142.8481,45727.0
2025-01-21 14:20:00,143.24,143.47,143.16,143.24,18135.0,142.8481,143.0774,142.7683,142.8481,18135.0
2025-01-21 14:30:00,143.25,143.26,142.87,142.88,11543.0,142.858,142.868,142.4791,142.489,11543.0
2025-01-21 14:40:00,142.87,142.98,142.86,142.97,11558.0,142.4791,142.5888,142.4691,142.5788,11558.0
2025-01-21 14:50:00,142.98,143.04,142.94,143.0,14127.0,142.5888,142.6486,142.5489,142.6087,14127.0
2025-01-21 15:00:00,142.96,143.02,142.93,142.97,11234.0,142.5688,142.6287,142.5389,142.5788,11234.0
2025-01-21 15:10:00,142.93,143.21,142.82,143.16,43090.0,142.5389,142.8181,142.4292,142.7683,43090.0
2025-01-21 15:20:00,143.17,143.17,142.77,142.88,42732.0,142.7783,142.7783,142.3793,142.489,42732.0
2025-01-21 15:30:00,142.88,143.03,142.84,142.87,30645.0,142.489,142.6386,142.4492,142.4791,30645.0
2025-01-21 15:40:00,142.87,143.09,142.86,143.0,53276.0,142.4791,142.6985,142.4691,142.6087,53276.0
2025-01-21 15:50:00,142.99,143.49,142.94,143.27,307700.0,142.5987,143.0974,142.5489,142.878,307700.0
2025-01-22 09:30:00,143.17,144.05,142.34,143.64,81896.0,142.7783,143.6558,141.9505,143.247,81896.0
2025-01-22 09:40:00,143.64,143.72,142.89,143.21,16674.0,143.247,143.3268,142.499,142.8181,16674.0
2025-01-22 09:50:00,143.28,143.35,142.68,143.01,28540.0,142.888,142.9578,142.2896,142.6187,28540.0
2025-01-22 10:00:00,143.01,143.41,142.69,143.38,74028.0,142.6187,143.0176,142.2996,142.9877,74028.0
2025-01-22 10:10:00,143.39,143.51,143.06,143.21,22677.0,142.9977,143.1173,142.6686,142.8181,22677.0
2025-01-22 10:20:00,143.21,143.4,143.1,143.21,11461.0,142.8181,143.0076,142.7084,142.8181,11461.0
2025-01-22 10:30:00,143.28,143.33,143.13,143.2,6043.0,142.888,142.9378,142.7384,142.8082,6043.0
2025-01-22 10:40:00,143.26,143.32,142.93,142.97,14249.0,142.868,142.9278,142.5389,142.5788,14249.0
2025-01-22 10:50:00,142.95,143.01,142.85,142.87,16943.0,142.5589,142.6187,142.4591,142.4791,16943.0
2025-01-22 11:00:00,142.85,143.22,142.81,143.16,31088.0,142.4591,142.8281,142.4192,142.7683,31088.0
2025-01-22 11:10:00,143.11,143.39,143.08,143.24,18213.0,142.7184,142.9977,142.6885,142.8481,18213.0
2025-01-22 11:20:00,143.21,143.49,143.21,143.39,16347.0,142.8181,143.0974,142.8181,142.9977,16347.0
2025-01-22 11:30:00,143.34,143.61,143.34,143.55,13072.0,142.9478,143.2171,142.9478,143.1572,13072.0
2025-01-22 11:40:00,143.53,143.63,143.37,143.37,16402.0,143.1373,143.237,142.9777,142.9777,16402.0
2025-01-22 11:50:00,143.39,143.56,143.36,143.41,10294.0,142.9977,143.1672,142.9677,143.0176,10294.0
2025-01-22 12:00:00,143.41,143.41,143.17,143.19,10095.0,143.0176,143.0176,142.7783,142.7982,10095.0
2025-01-22 12:10:00,143.18,143.25,143.13,143.22,13620.0,142.7882,142.858,142.7384,142.8281,13620.0
2025-01-22 12:20:00,143.18,143.45,143.11,143.41,16342.0,142.7882,143.0575,142.7184,143.0176,16342.0
2025-01-22 12:30:00,143.37,143.39,143.16,143.32,7907.0,142.9777,142.9977,142.7683,142.9278,7907.0
2025-01-22 12:40:00,143.32,143.32,143.1,143.14,11256.0,142.9278,142.9278,142.7084,142.7483,11256.0
2025-01-22 12:50:00,143.14,143.15,142.8,142.81,8459.0,142.7483,142.7583,142.4093,142.4192,8459.0
2025-01-22 13:00:00,142.8,142.81,142.72,142.78,6665.0,142.4093,142.4192,142.3295,142.3893,6665.0
2025-01-22 13:10:00,142.78,142.9,142.72,142.76,28618.0,142.3893,142.509,142.3295,142.3694,28618.0
2025-01-22 13:20:00,142.72,142.87,142.66,142.87,19584.0,142.3295,142.4791,142.2697,142.4791,19584.0
2025-01-22 13:30:00,142.88,142.93,142.84,142.91,11615.0,142.489,142.5389,142.4492,142.519,11615.0
2025-01-22 13:40:00,142.89,143.11,142.87,143.06,19995.0,142.499,142.7184,142.4791,142.6686,19995.0
2025-01-22 13:50:00,143.02,143.06,142.91,143.05,9422.0,142.6287,142.6686,142.519,142.6586,9422.0
2025-01-22 14:00:00,143.05,143.05,142.95,142.96,14286.0,142.6586,142.6586,142.5589,142.5688,14286.0
2025-01-22 14:10:00,143.01,143.27,142.95,142.95,26352.0,142.6187,142.878,142.5589,142.5589,26352.0
2025-01-22 14:20:00,142.94,143.06,142.94,143.02,12479.0,142.5489,142.6686,142.5489,142.6287,12479.0
2025-01-22 14:30:00,143.0,143.19,142.95,143.13,31719.0,142.6087,142.7982,142.5589,142.7384,31719.0
2025-01-22 14:40:00,143.13,143.16,142.98,143.16,12798.0,142.7384,142.7683,142.5888,142.7683,12798.0
2025-01-22 14:50:00,143.17,143.26,142.98,143.02,12041.0,142.7783,142.868,142.5888,142.6287,12041.0
2025-01-22 15:00:00,143.0,143.13,142.9,142.91,13421.0,142.6087,142.7384,142.509,142.519,13421.0
2025-01-22 15:10:00,142.88,142.98,142.87,142.94,11221.0,142.489,142.5888,142.4791,142.5489,11221.0
2025-01-22 15:20:00,142.94,142.95,142.61,142.63,20983.0,142.5489,142.5589,142.2198,142.2397,20983.0
2025-01-22 15:30:00,142.61,142.66,142.39,142.44,28572.0,142.2198,142.2697,142.0004,142.0503,28572.0
2025-01-22 15:40:00,142.45,142.51,142.38,142.4,19658.0,142.0602,142.1201,141.9904,142.0104,19658.0
2025-01-22 15:50:00,142.38,142.54,142.21,142.32,179823.0,141.9904,142.15,141.8209,141.9306,179823.0
2025-01-23 09:30:00,117.52,122.8,117.0,119.3,1695833.0,117.1984,122.464,116.6799,118.9736,1695833.0
2025-01-23 09:40:00,119.29,120.15,118.1,118.58,863435.0,118.9636,119.8212,117.7769,118.2555,863435.0
2025-01-23 09:50:00,118.51,119.44,117.42,117.77,663223.0,118.1857,119.1132,117.0987,117.4478,663223.0
2025-01-23 10:00:00,117.81,117.87,116.3,116.9,824391.0,117.4876,117.5475,115.9818,116.5801,824391.0
2025-01-23 10:10:00,116.94,117.99,116.63,117.41,546992.0,116.62,117.6672,116.3109,117.0887,546992.0
2025-01-23 10:20:00,117.41,117.96,116.97,117.18,303206.0,117.0887,117.6372,116.6499,116.8594,303206.0
2025-01-23 10:30:00,117.15,117.79,116.99,117.56,215566.0,116.8295,117.4677,116.6699,117.2383,215566.0
2025-01-23 10:40:00,117.55,118.17,116.88,116.97,297891.0,117.2284,117.8467,116.5602,116.6499,297891.0
2025-01-23 10:50:00,116.96,117.2,116.7,116.86,202839.0,116.64,116.8793,116.3807,116.5402,202839.0
2025-01-23 11:00:00,116.9,116.99,116.02,116.05,312594.0,116.5801,116.6699,115.7025,115.7325,312594.0
2025-01-23 11:10:00,116.09,116.11,115.45,115.71,694875.0,115.7724,115.7923,115.1341,115.3934,694875.0
2025-01-23 11:20:00,115.71,116.57,115.58,116.29,234737.0,115.3934,116.251,115.2637,115.9718,234737.0
2025-01-23 11:30:00,116.33,116.43,115.9,116.27,241454.0,116.0117,116.1114,115.5829,115.9519,241454.0
2025-01-23 11:40:00,116.32,117.47,115.98,117.31,272836.0,116.0017,117.1486,115.6627,116.989,272836.0
2025-01-23 11:50:00,117.29,117.87,117.01,117.32,195614.0,116.9691,117.5475,116.6898,116.999,195614.0
2025-01-23 12:00:00,117.35,117.61,117.1,117.41,111843.0,117.0289,117.2882,116.7796,117.0887,111843.0
2025-01-23 12:10:00,117.44,117.9,117.12,117.85,147087.0,117.1187,117.5774,116.7995,117.5275,147087.0
2025-01-23 12:20:00,117.85,118.53,117.72,118.53,205157.0,117.5275,118.2057,117.3979,118.2057,205157.0
2025-01-23 12:30:00,118.52,119.1,118.06,118.16,259629.0,118.1957,118.7741,117.737,117.8367,259629.0
2025-01-23 12:40:00,118.16,118.95,118.11,118.36,133596.0,117.8367,118.6245,117.7868,118.0361,133596.0
2025-01-23 12:50:00,118.3,118.79,118.13,118.62,120219.0,117.9763,118.465,117.8068,118.2954,120219.0
2025-01-23 13:00:00,118.62,118.62,118.16,118.33,127372.0,118.2954,118.2954,117.8367,118.0062,127372.0
2025-01-23 13:10:00,118.28,118.84,118.27,118.73,96495.0,117.9564,118.5148,117.9464,118.4051,96495.0
2025-01-23 13:20:00,118.78,118.89,118.47,118.7,142041.0,118.455,118.5647,118.1458,118.3752,142041.0
2025-01-23 13:30:00,118.8,119.48,118.66,119.33,196794.0,118.4749,119.1531,118.3353,119.0035,196794.0
2025-01-23 13:40:00,119.32,119.35,118.32,118.62,147633.0,118.9935,119.0234,117.9963,118.2954,147633.0
2025-01-23 13:50:00,118.62,118.75,118.23,118.6,116853.0,118.2954,118.4251,117.9065,118.2755,116853.0
2025-01-23 14:00:00,118.6,118.66,118.18,118.37,98218.0,118.2755,118.3353,117.8566,118.0461,98218.0
2025-01-23 14:10:00,118.36,118.41,117.8,117.85,109637.0,118.0361,118.086,117.4777,117.5275,109637.0
2025-01-23 14:20:00,117.85,117.9,116.83,116.87,225973.0,117.5275,117.5774,116.5103,116.5502,225973.0
2025-01-23 14:30:00,116.87,117.4,116.67,117.09,169574.0,116.5502,117.0788,116.3508,116.7696,169574.0
2025-01-23 14:40:00,117.06,117.3,116.97,117.09,107885.0,116.7397,116.979,116.6499,116.7696,107885.0
2025-01-23 14:50:00,117.04,117.51,116.85,117.33,159577.0,116.7198,117.1885,116.5303,117.009,159577.0
2025-01-23 15:00:00,117.31,118.19,117.14,118.12,176069.0,116.989,117.8666,116.8195,117.7968,176069.0
2025-01-23 15:10:00,118.08,118.44,117.79,118.43,213067.0,117.7569,118.1159,117.4677,118.1059,213067.0
2025-01-23 15:20:00,118.45,118.86,118.31,118.31,204850.0,118.1259,118.5348,117.9863,117.9863,204850.0
2025-01-23 15:30:00,118.32,118.67,118.21,118.56,190118.0,117.9963,118.3453,117.8866,118.2356,190118.0
2025-01-23 15:40:00,118.55,118.6,118.24,118.41,190200.0,118.2256,118.2755,117.9165,118.086,190200.0
2025-01-23 15:50:00,118.46,118.89,118.45,118.56,614568.0,118.1359,118.5647,118.1259,118.2356,614568.0
2025-01-24 09:30:00,118.58,118.58,116.84,117.18,302508.0,118.2555,118.2555,116.5203,116.8594,302508.0
2025-01-24 09:40:00,117.18,117.22,116.56,116.77,244453.0,116.8594,116.8993,116.2411,116.4505,244453.0
2025-01-24 09:50:00,116.77,117.18,116.61,116.96,113728.0,116.4505,116.8594,116.2909,116.64,113728.0
2025-01-24 10:00:00,116.97,117.05,116.79,116.86,205102.0,116.6499,116.7297,116.4704,116.5402,205102.0
2025-01-24 10:10:00,116.89,116.89,116.3,116.43,148320.0,116.5702,116.5702,115.9818,116.1114,148320.0
2025-01-24 10:20:00,116.43,116.67,116.15,116.51,163640.0,116.1114,116.3508,115.8322,116.1912,163640.0
2025-01-24 10:30:00,116.48,116.98,116.35,116.84,179727.0,116.1613,116.6599,116.0316,116.5203,179727.0
2025-01-24 10:40:00,116.84,116.89,116.47,116.5,121800.0,116.5203,116.5702,116.1513,116.1812,121800.0
2025-01-24 10:50:00,116.47,116.53,115.95,116.03,203119.0,116.1513,116.2111,115.6327,115.7125,203119.0
2025-01-24 11:00:00,116.03,116.2,115.8,115.84,128848.0,115.7125,115.8821,115.4831,115.523,128848.0
2025-01-24 11:10:00,115.87,115.93,115.66,115.82,156458.0,115.553,115.6128,115.3435,115.5031,156458.0
2025-01-24 11:20:00,115.81,116.0,115.6,115.79,151338.0,115.4931,115.6826,115.2837,115.4732,151338.0
2025-01-24 11:30:00,115.78,115.98,115.63,115.85,136615.0,115.4632,115.6627,115.3136,115.533,136615.0
2025-01-24 11:40:00,115.89,116.01,115.77,115.88,125339.0,115.5729,115.6926,115.4532,115.5629,125339.0
2025-01-24 11:50:00,115.92,115.93,115.65,115.76,99787.0,115.6028,115.6128,115.3336,115.4433,99787.0
2025-01-24 12:00:00,115.75,115.75,115.27,115.38,198218.0,115.4333,115.4333,114.9546,115.0643,198218.0
2025-01-24 12:10:00,115.4,115.62,115.21,115.61,179032.0,115.0842,115.3036,114.8948,115.2937,179032.0
2025-01-24 12:20:00,115.63,115.8,115.4,115.68,112592.0,115.3136,115.4831,115.0842,115.3635,112592.0
2025-01-24 12:30:00,115.67,115.76,115.49,115.73,79472.0,115.3535,115.4433,115.174,115.4133,79472.0
2025-01-24 12:40:00,115.72,115.79,115.64,115.68,131570.0,115.4034,115.4732,115.3236,115.3635,131570.0
2025-01-24 12:50:00,115.7,116.1,115.66,115.89,248232.0,115.3834,115.7823,115.3435,115.5729,248232.0
2025-01-24 13:00:00,115.89,116.01,115.75,115.86,82300.0,115.5729,115.6926,115.4333,115.543,82300.0
2025-01-24 13:10:00,115.86,116.04,115.73,115.84,268185.0,115.543,115.7225,115.4133,115.523,268185.0
2025-01-24 13:20:00,115.84,116.05,115.77,115.78,132659.0,115.523,115.7325,115.4532,115.4632,132659.0
2025-01-24 13:30:00,115.78,115.92,115.74,115.89,84265.0,115.4632,115.6028,115.4233,115.5729,84265.0
2025-01-24 13:40:00,115.9,116.04,115.64,115.86,110303.0,115.5829,115.7225,115.3236,115.543,110303.0
2025-01-24 13:50:00,115.85,115.92,115.68,115.84,70140.0,115.533,115.6028,115.3635,115.523,70140.0
2025-01-24 14:00:00,115.84,115.98,115.73,115.9,164322.0,115.523,115.6627,115.4133,115.5829,164322.0
2025-01-24 14:10:00,115.89,116.04,115.87,115.95,126734.0,115.5729,115.7225,115.553,115.6327,126734.0
2025-01-24 14:20:00,115.96,116.01,115.88,115.93,57599.0,115.6427,115.6926,115.5629,115.6128,57599.0
2025-01-24 14:30:00,115.92,115.97,115.87,115.95,58040.0,115.6028,115.6527,115.553,115.6327,58040.0
2025-01-24 14:40:00,115.95,116.09,115.9,116.0,78407.0,115.6327,115.7724,115.5829,115.6826,78407.0
2025-01-24 14:50:00,116.0,116.08,115.97,116.06,89382.0,115.6826,115.7624,115.6527,115.7424,89382.0
2025-01-24 15:00:00,116.06,116.42,116.04,116.27,158365.0,115.7424,116.1014,115.7225,115.9519,158365.0
2025-01-24 15:10:00,116.27,116.63,116.19,116.22,201393.0,115.9519,116.3109,115.8721,115.902,201393.0
2025-01-24 15:20:00,116.2,116.35,116.15,116.18,154002.0,115.8821,116.0316,115.8322,115.8621,154002.0
2025-01-24 15:30:00,116.18,116.76,116.12,116.65,180193.0,115.8621,116.4405,115.8023,116.3308,180193.0
2025-01-24 15:40:00,116.65,116.65,116.34,116.43,175654.0,116.3308,116.3308,116.0217,116.1114,175654.0
2025-01-24 15:50:00,116.49,116.8,116.45,116.55,769058.0,116.1713,116.4804,116.1314,116.2311,769058.0
2025-01-27 09:30:00,115.7,118.58,115.43,118.31,312337.0,115.3834,118.2555,115.1142,117.9863,312337.0
2025-01-27 09:40:00,118.31,118.69,117.76,118.56,217030.0,117.9863,118.3652,117.4378,118.2356,217030.0
2025-01-27 09:50:00,118.56,118.64,118.04,118.38,178117.0,118.2356,118.3154,117.717,118.0561,178117.0
2025-01-27 10:00:00,118.33,118.34,117.41,118.18,89139.0,118.0062,118.0162,117.0887,117.8566,89139.0
2025-01-27 10:10:00,118.23,118.49,117.24,117.37,75584.0,117.9065,118.1658,116.9192,117.0488,75584.0
2025-01-27 10:20:00,117.38,118.4,117.36,118.13,97578.0,117.0588,118.076,117.0389,117.8068,97578.0
2025-01-27 10:30:00,118.04,118.36,117.92,118.34,59243.0,117.717,118.0361,117.5973,118.0162,59243.0
2025-01-27 10:40:00,118.3,118.48,117.77,117.94,61671.0,117.9763,118.1558,117.4478,117.6173,61671.0
2025-01-27 10:50:00,117.93,118.04,117.58,117.71,42181.0,117.6073,117.717,117.2583,117.3879,42181.0
2025-01-27 11:00:00,117.7,117.76,117.37,117.65,51484.0,117.3779,117.4378,117.0488,117.3281,51484.0
2025-01-27 11:10:00,117.67,118.09,117.56,118.05,37108.0,117.348,117.7669,117.2383,117.727,37108.0
2025-01-27 11:20:00,118.05,118.42,118.0,118.15,36603.0,117.727,118.096,117.6771,117.8267,36603.0
2025-01-27 11:30:00,118.2,118.54,118.18,118.35,90942.0,117.8766,118.2156,117.8566,118.0262,90942.0
2025-01-27 11:40:00,118.36,118.47,118.0,118.08,56657.0,118.0361,118.1458,117.6771,117.7569,56657.0
2025-01-27 11:50:00,118.08,118.1,117.9,117.96,36532.0,117.7569,117.7769,117.5774,117.6372,36532.0
2025-01-27 12:00:00,117.97,118.14,117.87,118.06,35242.0,117.6472,117.8167,117.5475,117.737,35242.0
2025-01-27 12:10:00,118.07,118.38,118.06,118.26,27499.0,117.7469,118.0561,117.737,117.9364,27499.0
2025-01-27 12:20:00,118.3,118.55,118.3,118.39,46009.0,117.9763,118.2256,117.9763,118.0661,46009.0
2025-01-27 12:30:00,118.39,118.46,118.31,118.43,34334.0,118.0661,118.1359,117.9863,118.1059,34334.0
2025-01-27 12:40:00,118.48,118.56,118.36,118.39,36657.0,118.1558,118.2356,118.0361,118.0661,36657.0
2025-01-27 12:50:00,118.36,118.4,118.2,118.25,36203.0,118.0361,118.076,117.8766,117.9264,36203.0
2025-01-27 13:00:00,118.25,118.62,118.22,118.54,58913.0,117.9264,118.2954,117.8965,118.2156,58913.0
2025-01-27 13:10:00,118.53,118.59,118.31,118.35,36457.0,118.2057,118.2655,117.9863,118.0262,36457.0
2025-01-27 13:20:00,118.39,118.57,118.39,118.53,56733.0,118.0661,118.2456,118.0661,118.2057,56733.0
2025-01-27 13:30:00,118.5,118.58,118.33,118.51,47470.0,118.1758,118.2555,118.0062,118.1857,47470.0
2025-01-27 13:40:00,118.51,118.8,118.46,118.78,49062.0,118.1857,118.4749,118.1359,118.455,49062.0
2025-01-27 13:50:00,118.77,118.77,118.3,118.34,63185.0,118.445,118.445,117.9763,118.0162,63185.0
2025-01-27 14:00:00,118.35,118.4,117.96,118.0,42113.0,118.0262,118.076,117.6372,117.6771,42113.0
2025-01-27 14:10:00,118.0,118.32,117.97,118.29,45673.0,117.6771,117.9963,117.6472,117.9663,45673.0
2025-01-27 14:20:00,118.25,118.28,117.7,117.7,61518.0,117.9264,117.9564,117.3779,117.3779,61518.0
2025-01-27 14:30:00,117.68,117.82,117.49,117.77,50840.0,117.358,117.4976,117.1685,117.4478,50840.0
2025-01-27 14:40:00,117.72,117.74,117.34,117.35,44559.0,117.3979,117.4178,117.0189,117.0289,44559.0
2025-01-27 14:50:00,117.39,117.58,117.19,117.47,42292.0,117.0688,117.2583,116.8693,117.1486,42292.0
2025-01-27 15:00:00,117.47,117.61,117.13,117.29,47399.0,117.1486,117.2882,116.8095,116.9691,47399.0
2025-01-27 15:10:00,117.32,117.69,117.31,117.56,63592.0,116.999,117.368,116.989,117.2383,63592.0
2025-01-27 15:20:00,117.57,117.67,117.44,117.61,51388.0,117.2483,117.348,117.1187,117.2882,51388.0
2025-01-27 15:30:00,117.61,117.78,117.44,117.61,86434.0,117.2882,117.4577,117.1187,117.2882,86434.0
2025-01-27 15:40:00,117.6,117.87,117.41,117.57,176216.0,117.2782,117.5475,117.0887,117.2483,176216.0
2025-01-27 15:50:00,117.57,118.04,117.33,117.91,485211.0,117.2483,117.717,117.009,117.5874,485211.0
2025-01-28 09:30:00,117.5,117.59,116.5,117.03,86687.0,117.1785,117.2682,116.1812,116.7098,86687.0
2025-01-28 09:40:00,116.98,116.98,115.88,115.89,86868.0,116.6599,116.6599,115.5629,115.5729,86868.0
2025-01-28 09:50:00,115.93,116.13,115.46,115.66,88211.0,115.6128,115.8122,115.1441,115.3435,88211.0
2025-01-28 10:00:00,115.68,116.08,115.67,115.92,47065.0,115.3635,115.7624,115.3535,115.6028,47065.0
2025-01-28 10:10:00,115.83,115.92,115.39,115.58,83247.0,115.5131,115.6028,115.0743,115.2637,83247.0
2025-01-28 10:20:00,115.57,115.76,115.38,115.42,109131.0,115.2538,115.4433,115.0643,115.1042,109131.0
2025-01-28 10:30:00,115.38,115.93,115.36,115.73,50744.0,115.0643,115.6128,115.0443,115.4133,50744.0
2025-01-28 10:40:00,115.73,116.3,115.71,116.29,49761.0,115.4133,115.9818,115.3934,115.9718,49761.0
2025-01-28 10:50:00,116.34,116.45,116.21,116.37,32472.0,116.0217,116.1314,115.892,116.0516,32472.0
2025-01-28 11:00:00,116.37,116.55,116.24,116.38,48462.0,116.0516,116.2311,115.9219,116.0616,48462.0
2025-01-28 11:10:00,116.38,116.52,116.15,116.2,37703.0,116.0616,116.2012,115.8322,115.8821,37703.0
2025-01-28 11:20:00,116.15,116.15,115.77,115.84,46426.0,115.8322,115.8322,115.4532,115.523,46426.0
2025-01-28 11:30:00,115.84,116.03,115.77,115.86,38772.0,115.523,115.7125,115.4532,115.543,38772.0
2025-01-28 11:40:00,115.83,116.01,115.67,115.94,27725.0,115.5131,115.6926,115.3535,115.6228,27725.0
2025-01-28 11:50:00,115.97,116.08,115.82,116.05,30105.0,115.6527,115.7624,115.5031,115.7325,30105.0
2025-01-28 12:00:00,116.03,116.06,115.74,115.84,28482.0,115.7125,115.7424,115.4233,115.523,28482.0
2025-01-28 12:10:00,115.86,115.97,115.77,115.92,30317.0,115.543,115.6527,115.4532,115.6028,30317.0
2025-01-28 12:20:00,115.93,115.93,115.6,115.61,49566.0,115.6128,115.6128,115.2837,115.2937,49566.0
2025-01-28 12:30:00,115.62,115.91,115.58,115.8,34360.0,115.3036,115.5928,115.2637,115.4831,34360.0
2025-01-28 12:40:00,115.76,115.87,115.7,115.79,22781.0,115.4433,115.553,115.3834,115.4732,22781.0
2025-01-28 12:50:00,115.8,115.93,115.77,115.85,25651.0,115.4831,115.6128,115.4532,115.533,25651.0
2025-01-28 13:00:00,115.83,116.13,115.81,116.13,29776.0,115.5131,115.8122,115.4931,115.8122,29776.0
2025-01-28 13:10:00,116.15,116.2,115.95,116.06,55391.0,115.8322,115.8821,115.6327,115.7424,55391.0
2025-01-28 13:20:00,116.04,116.04,115.77,115.78,41889.0,115.7225,115.7225,115.4532,115.4632,41889.0
2025-01-28 13:30:00,115.79,116.04,115.76,115.93,24129.0,115.4732,115.7225,115.4433,115.6128,24129.0
2025-01-28 13:40:00,115.92,115.95,115.76,115.78,20526.0,115.6028,115.6327,115.4433,115.4632,20526.0
2025-01-28 13:50:00,115.78,115.97,115.73,115.83,55816.0,115.4632,115.6527,115.4133,115.5131,55816.0
2025-01-28 14:00:00,115.82,115.9,115.72,115.82,29583.0,115.5031,115.5829,115.4034,115.5031,29583.0
2025-01-28 14:10:00,115.81,116.15,115.75,116.04,103466.0,115.4931,115.8322,115.4333,115.7225,103466.0
2025-01-28 14:20:00,116.04,116.12,115.97,116.05,54284.0,115.7225,115.8023,115.6527,115.7325,54284.0
2025-01-28 14:30:00,116.05,116.26,115.91,116.14,25880.0,115.7325,115.9419,115.5928,115.8222,25880.0
2025-01-28 14:40:00,116.16,116.31,116.06,116.26,23025.0,115.8422,115.9918,115.7424,115.9419,23025.0
2025-01-28 14:50:00,116.23,116.34,116.13,116.31,50087.0,115.912,116.0217,115.8122,115.9918,50087.0
2025-01-28 15:00:00,116.3,116.55,116.27,116.55,35027.0,115.9818,116.2311,115.9519,116.2311,35027.0
2025-01-28 15:10:00,116.56,116.56,116.44,116.51,32711.0,116.2411,116.2411,116.1214,116.1912,32711.0
2025-01-28 15:20:00,116.49,116.53,116.26,116.3,71504.0,116.1713,116.2111,115.9419,115.9818,71504.0
2025-01-28 15:30:00,116.3,116.43,116.21,116.37,65458.0,115.9818,116.1114,115.892,116.0516,65458.0
2025-01-28 15:40:00,116.39,116.42,116.1,116.14,58333.0,116.0715,116.1014,115.7823,115.8222,58333.0
2025-01-28 15:50:00,116.13,116.63,116.09,116.5,268344.0,115.8122,116.3109,115.7724,116.1812,268344.0
2025-01-29 09:30:00,116.11,116.39,115.3,116.37,93390.0,115.7923,116.0715,114.9845,116.0516,93390.0
2025-01-29 09:40:00,116.34,116.39,115.85,115.96,43494.0,116.0217,116.0715,115.533,115.6427,43494.0
2025-01-29 09:50:00,115.95,116.22,115.86,116.12,46810.0,115.6327,115.902,115.543,115.8023,46810.0
2025-01-29 10:00:00,116.14,116.94,116.14,116.81,43934.0,115.8222,116.62,115.8222,116.4904,43934.0
2025-01-29 10:10:00,116.82,117.73,116.74,117.56,51596.0,116.5004,117.4079,116.4206,117.2383,51596.0
2025-01-29 10:20:00,117.54,117.61,117.25,117.49,122566.0,117.2184,117.2882,116.9292,117.1685,122566.0
2025-01-29 10:30:00,117.45,117.5,117.15,117.45,39842.0,117.1286,117.1785,116.8295,117.1286,39842.0
2025-01-29 10:40:00,117.44,117.79,117.22,117.69,155834.0,117.1187,117.4677,116.8993,117.368,155834.0
2025-01-29 10:50:00,117.73,117.88,117.66,117.72,35261.0,117.4079,117.5575,117.3381,117.3979,35261.0
2025-01-29 11:00:00,117.69,118.0,117.42,117.46,167510.0,117.368,117.6771,117.0987,117.1386,167510.0
2025-01-29 11:10:00,117.5,117.7,117.29,117.69,100245.0,117.1785,117.3779,116.9691,117.368,100245.0
2025-01-29 11:20:00,117.7,117.8,117.52,117.61,43364.0,117.3779,117.4777,117.1984,117.2882,43364.0
2025-01-29 11:30:00,117.62,117.63,117.34,117.34,88619.0,117.2982,117.3081,117.0189,117.0189,88619.0
2025-01-29 11:40:00,117.34,117.61,117.24,117.59,21189.0,117.0189,117.2882,116.9192,117.2682,21189.0
2025-01-29 11:50:00,117.59,117.62,117.33,117.36,27824.0,117.2682,117.2982,117.009,117.0389,27824.0
2025-01-29 12:00:00,117.35,117.47,116.98,117.13,36484.0,117.0289,117.1486,116.6599,116.8095,36484.0
2025-01-29 12:10:00,117.13,117.4,117.1,117.36,43549.0,116.8095,117.0788,116.7796,117.0389,43549.0
2025-01-29 12:20:00,117.34,117.34,117.18,117.19,13176.0,117.0189,117.0189,116.8594,116.8693,13176.0
2025-01-29 12:30:00,117.18,117.38,117.09,117.31,29694.0,116.8594,117.0588,116.7696,116.989,29694.0
2025-01-29 12:40:00,117.31,117.37,117.06,117.09,17405.0,116.989,117.0488,116.7397,116.7696,17405.0
2025-01-29 12:50:00,117.09,117.12,116.89,117.09,23929.0,116.7696,116.7995,116.5702,116.7696,23929.0
2025-01-29 13:00:00,117.1,117.16,116.94,117.13,15126.0,116.7796,116.8394,116.62,116.8095,15126.0
2025-01-29 13:10:00,117.16,117.18,116.91,117.13,20169.0,116.8394,116.8594,116.5901,116.8095,20169.0
2025-01-29 13:20:00,117.14,117.24,116.94,116.98,25548.0,116.8195,116.9192,116.62,116.6599,25548.0
2025-01-29 13:30:00,117.01,117.04,116.82,116.97,41654.0,116.6898,116.7198,116.5004,116.6499,41654.0
2025-01-29 13:40:00,116.93,117.29,116.88,117.21,109990.0,116.6101,116.9691,116.5602,116.8893,109990.0
2025-01-29 13:50:00,117.2,117.23,116.69,116.82,52515.0,116.8793,116.9092,116.3707,116.5004,52515.0
2025-01-29 14:00:00,116.77,116.94,116.59,116.94,46504.0,116.4505,116.62,116.271,116.62,46504.0
2025-01-29 14:10:00,116.86,117.04,116.8,116.97,33933.0,116.5402,116.7198,116.4804,116.6499,33933.0
2025-01-29 14:20:00,116.98,117.02,116.68,116.79,85980.0,116.6599,116.6998,116.3607,116.4704,85980.0
2025-01-29 14:30:00,116.76,117.03,116.61,116.84,67568.0,116.4405,116.7098,116.2909,116.5203,67568.0
2025-01-29 14:40:00,116.81,117.14,116.8,117.0,66011.0,116.4904,116.8195,116.4804,116.6799,66011.0
2025-01-29 14:50:00,117.02,117.12,116.89,116.95,159770.0,116.6998,116.7995,116.5702,116.63,159770.0
2025-01-29 15:00:00,116.97,117.01,116.79,116.87,37076.0,116.6499,116.6898,116.4704,116.5502,37076.0
2025-01-29 15:10:00,116.91,116.97,116.55,116.73,33492.0,116.5901,116.6499,116.2311,116.4106,33492.0
2025-01-29 15:20:00,116.77,117.03,116.75,116.84,92075.0,116.4505,116.7098,116.4305,116.5203,92075.0
2025-01-29 15:30:00,116.85,117.09,116.79,116.8,60891.0,116.5303,116.7696,116.4704,116.4804,60891.0
2025-01-29 15:40:00,116.83,117.08,116.77,117.06,86566.0,116.5103,116.7596,116.4505,116.7397,86566.0
2025-01-29 15:50:00,117.04,117.23,116.84,117.06,379355.0,116.7198,116.9092,116.5203,116.7397,379355.0
2025-01-30 09:30:00,117.53,117.9,117.1,117.58,84911.0,117.2084,117.5774,116.7796,117.2583,84911.0
2025-01-30 09:40:00,117.52,118.0,117.49,117.49,76500.0,117.1984,117.6771,117.1685,117.1685,76500.0
2025-01-30 09:50:00,117.62,117.71,117.18,117.23,34893.0,117.2982,117.3879,116.8594,116.9092,34893.0
2025-01-30 10:00:00,117.31,117.31,116.53,116.55,53510.0,116.989,116.989,116.2111,116.2311,53510.0
2025-01-30 10:10:00,116.56,116.76,116.29,116.29,48484.0,116.2411,116.4405,115.9718,115.9718,48484.0
2025-01-30 10:20:00,116.34,116.56,116.3,116.31,36974.0,116.0217,116.2411,115.9818,115.9918,36974.0
2025-01-30 10:30:00,116.32,116.89,116.29,116.78,35799.0,116.0017,116.5702,115.9718,116.4605,35799.0
2025-01-30 10:40:00,116.8,117.13,116.65,117.04,23707.0,116.4804,116.8095,116.3308,116.7198,23707.0
2025-01-30 10:50:00,117.05,117.37,116.91,117.3,167801.0,116.7297,117.0488,116.5901,116.979,167801.0
2025-01-30 11:00:00,117.38,117.63,117.37,117.39,41683.0,117.0588,117.3081,117.0488,117.0688,41683.0
2025-01-30 11:10:00,117.37,117.74,117.37,117.65,44872.0,117.0488,117.4178,117.0488,117.3281,44872.0
2025-01-30 11:20:00,117.65,117.93,117.64,117.82,126657.0,117.3281,117.6073,117.3181,117.4976,126657.0
2025-01-30 11:30:00,117.88,118.16,117.72,118.12,133117.0,117.5575,117.8367,117.3979,117.7968,133117.0
2025-01-30 11:40:00,118.13,118.45,118.08,118.32,54721.0,117.8068,118.1259,117.7569,117.9963,54721.0
2025-01-30 11:50:00,118.31,118.45,118.21,118.29,36966.0,117.9863,118.1259,117.8866,117.9663,36966.0
2025-01-30 12:00:00,118.26,118.28,117.97,118.0,33366.0,117.9364,117.9564,117.6472,117.6771,33366.0
2025-01-30 12:10:00,118.02,118.02,117.76,117.8,28035.0,117.6971,117.6971,117.4378,117.4777,28035.0
2025-01-30 12:20:00,117.79,117.98,117.78,117.84,36688.0,117.4677,117.6572,117.4577,117.5176,36688.0
2025-01-30 12:30:00,117.86,118.04,117.74,118.04,20909.0,117.5375,117.717,117.4178,117.717,20909.0
2025-01-30 12:40:00,118.01,118.08,117.93,118.04,21228.0,117.6871,117.7569,117.6073,117.717,21228.0
2025-01-30 12:50:00,118.04,118.15,117.98,118.0,19254.0,117.717,117.8267,117.6572,117.6771,19254.0
2025-01-30 13:00:00,118.01,118.09,117.89,117.92,32916.0,117.6871,117.7669,117.5674,117.5973,32916.0
2025-01-30 13:10:00,117.88,118.12,117.86,118.0,49681.0,117.5575,117.7968,117.5375,117.6771,49681.0
2025-01-30 13:20:00,118.01,118.13,118.01,118.05,33242.0,117.6871,117.8068,117.6871,117.727,33242.0
2025-01-30 13:30:00,118.03,118.33,117.98,118.2,42082.0,117.707,118.0062,117.6572,117.8766,42082.0
2025-01-30 13:40:00,118.21,118.54,118.2,118.38,96765.0,117.8866,118.2156,117.8766,118.0561,96765.0
2025-01-30 13:50:00,118.4,118.7,118.38,118.59,111583.0,118.076,118.3752,118.0561,118.2655,111583.0
2025-01-30 14:00:00,118.59,118.67,118.45,118.48,41098.0,118.2655,118.3453,118.1259,118.1558,41098.0
2025-01-30 14:10:00,118.48,118.67,118.45,118.59,57865.0,118.1558,118.3453,118.1259,118.2655,57865.0
2025-01-30 14:20:00,118.59,118.64,118.55,118.6,38289.0,118.2655,118.3154,118.2256,118.2755,38289.0
2025-01-30 14:30:00,118.59,118.78,118.36,118.55,108373.0,118.2655,118.455,118.0361,118.2256,108373.0
2025-01-30 14:40:00,118.55,118.63,118.4,118.58,42833.0,118.2256,118.3054,118.076,118.2555,42833.0
2025-01-30 14:50:00,118.61,118.75,118.49,118.68,64588.0,118.2855,118.4251,118.1658,118.3553,64588.0
2025-01-30 15:00:00,118.68,118.83,118.63,118.68,69205.0,118.3553,118.5049,118.3054,118.3553,69205.0
2025-01-30 15:10:00,118.67,118.76,118.6,118.61,54624.0,118.3453,118.435,118.2755,118.2855,54624.0
2025-01-30 15:20:00,118.61,118.72,118.58,118.66,53609.0,118.2855,118.3952,118.2555,118.3353,53609.0
2025-01-30 15:30:00,118.66,118.73,118.26,118.34,73003.0,118.3353,118.4051,117.9364,118.0162,73003.0
2025-01-30 15:40:00,118.32,118.44,118.13,118.43,89608.0,117.9963,118.1159,117.8068,118.1059,89608.0
2025-01-30 15:50:00,118.39,118.83,118.31,118.66,244719.0,118.0661,118.5049,117.9863,118.3353,244719.0
2025-01-31 09:30:00,122.0,124.76,120.86,123.68,664426.0,121.6662,124.4186,120.5293,123.3416,664426.0
2025-01-31 09:40:00,123.69,123.69,122.2,122.94,183793.0,123.3516,123.3516,121.8656,122.6036,183793.0
2025-01-31 09:50:00,122.98,123.1,122.27,123.07,202744.0,122.6435,122.7632,121.9354,122.7333,202744.0
2025-01-31 10:00:00,123.06,123.49,123.0,123.32,99785.0,122.7233,123.1521,122.6634,122.9826,99785.0
2025-01-31 10:10:00,123.29,123.82,123.29,123.41,74214.0,122.9527,123.4812,122.9527,123.0723,74214.0
2025-01-31 10:20:00,123.36,123.36,122.82,122.86,54657.0,123.0225,123.0225,122.4839,122.5238,54657.0
2025-01-31 10:30:00,122.91,123.46,122.9,123.05,61623.0,122.5737,123.1222,122.5637,122.7133,61623.0
2025-01-31 10:40:00,123.09,123.09,122.2,122.58,157343.0,122.7532,122.7532,121.8656,122.2446,157343.0
2025-01-31 10:50:00,122.6,123.04,122.52,122.58,53724.0,122.2645,122.7033,122.1848,122.2446,53724.0
2025-01-31 11:00:00,122.54,122.77,122.51,122.77,30453.0,122.2047,122.4341,122.1748,122.4341,30453.0
2025-01-31 11:10:00,122.77,122.97,122.6,122.79,78104.0,122.4341,122.6335,122.2645,122.454,78104.0
2025-01-31 11:20:00,122.77,123.09,122.72,123.09,36217.0,122.4341,122.7532,122.3842,122.7532,36217.0
2025-01-31 11:30:00,123.09,123.29,122.97,123.17,57908.0,122.7532,122.9527,122.6335,122.833,57908.0
2025-01-31 11:40:00,123.18,123.57,123.16,123.48,92752.0,122.843,123.2319,122.823,123.1421,92752.0
2025-01-31 11:50:00,123.46,123.53,123.34,123.45,44689.0,123.1222,123.192,123.0025,123.1122,44689.0
2025-01-31 12:00:00,123.45,123.75,123.45,123.57,65845.0,123.1122,123.4114,123.1122,123.2319,65845.0
2025-01-31 12:10:00,123.59,124.08,123.58,123.95,67754.0,123.2518,123.7405,123.2419,123.6108,67754.0
2025-01-31 12:20:00,123.92,124.0,123.63,123.86,89355.0,123.5809,123.6607,123.2917,123.5211,89355.0
2025-01-31 12:30:00,123.86,123.91,123.74,123.82,52661.0,123.5211,123.571,123.4014,123.4812,52661.0
2025-01-31 12:40:00,123.81,123.91,123.7,123.71,43631.0,123.4712,123.571,123.3615,123.3715,43631.0
2025-01-31 12:50:00,123.7,123.7,123.33,123.41,46632.0,123.3615,123.3615,122.9925,123.0723,46632.0
2025-01-31 13:00:00,123.43,123.53,123.26,123.49,56358.0,123.0923,123.192,122.9227,123.1521,56358.0
2025-01-31 13:10:00,123.51,123.58,123.23,123.26,59128.0,123.172,123.2419,122.8928,122.9227,59128.0
2025-01-31 13:20:00,123.23,123.42,122.95,123.01,79191.0,122.8928,123.0823,122.6136,122.6734,79191.0
2025-01-31 13:30:00,123.01,123.26,122.72,123.12,68917.0,122.6734,122.9227,122.3842,122.7831,68917.0
2025-01-31 13:40:00,123.21,123.38,122.96,123.17,58840.0,122.8729,123.0424,122.6236,122.833,58840.0
2025-01-31 13:50:00,123.16,123.23,122.54,122.62,43856.0,122.823,122.8928,122.2047,122.2845,43856.0
2025-01-31 14:00:00,122.6,122.86,122.46,122.57,84583.0,122.2645,122.5238,122.1249,122.2346,84583.0
2025-01-31 14:10:00,122.6,123.03,122.56,122.83,78938.0,122.2645,122.6934,122.2246,122.4939,78938.0
2025-01-31 14:20:00,122.84,122.99,122.56,122.86,74644.0,122.5039,122.6535,122.2246,122.5238,74644.0
2025-01-31 14:30:00,122.86,122.92,122.71,122.86,53405.0,122.5238,122.5837,122.3742,122.5238,53405.0
2025-01-31 14:40:00,122.82,122.85,122.7,122.75,39393.0,122.4839,122.5139,122.3643,122.4141,39393.0
2025-01-31 14:50:00,122.75,123.04,122.7,123.01,65415.0,122.4141,122.7033,122.3643,122.6734,65415.0
2025-01-31 15:00:00,123.0,123.12,122.85,122.96,70147.0,122.6634,122.7831,122.5139,122.6236,70147.0
2025-01-31 15:10:00,122.97,123.65,122.96,123.57,160090.0,122.6335,123.3117,122.6236,123.2319,160090.0
2025-01-31 15:20:00,123.55,123.61,123.09,123.32,144578.0,123.2119,123.2718,122.7532,122.9826,144578.0
2025-01-31 15:30:00,123.33,123.34,123.0,123.16,101961.0,122.9925,123.0025,122.6634,122.823,101961.0
2025-01-31 15:40:00,123.16,123.42,123.0,123.4,153483.0,122.823,123.0823,122.6634,123.0624,153483.0
2025-01-31 15:50:00,123.4,123.4,122.88,122.89,513751.0,123.0624,123.0624,122.5438,122.5537,513751.0
2025-02-03 09:30:00,121.84,122.18,120.57,121.12,135841.0,121.5066,121.8457,120.2401,120.7886,135841.0
2025-02-03 09:40:00,121.07,121.91,120.99,121.75,76918.0,120.7387,121.5764,120.6589,121.4169,76918.0
2025-02-03 09:50:00,121.82,121.83,121.18,121.46,91153.0,121.4867,121.4966,120.8484,121.1277,91153.0
2025-02-03 10:00:00,121.4,122.09,121.33,122.0,90617.0,121.0678,121.7559,120.998,121.6662,90617.0
2025-02-03 10:10:00,121.96,122.16,121.55,121.65,76703.0,121.6263,121.8257,121.2174,121.3171,76703.0
2025-02-03 10:20:00,121.68,123.01,121.65,122.81,67409.0,121.3471,122.6734,121.3171,122.474,67409.0
2025-02-03 10:30:00,122.82,122.84,122.51,122.76,47216.0,122.4839,122.5039,122.1748,122.4241,47216.0
2025-02-03 10:40:00,122.74,123.22,122.61,123.03,90014.0,122.4042,122.8828,122.2745,122.6934,90014.0
2025-02-03 10:50:00,123.03,123.38,123.0,123.3,66147.0,122.6934,123.0424,122.6634,122.9626,66147.0
2025-02-03 11:00:00,123.3,123.44,123.04,123.19,86732.0,122.9626,123.1022,122.7033,122.8529,86732.0
2025-02-03 11:10:00,123.22,123.36,123.06,123.31,75373.0,122.8828,123.0225,122.7233,122.9726,75373.0
2025-02-03 11:20:00,123.31,123.48,123.22,123.31,79590.0,122.9726,123.1421,122.8828,122.9726,79590.0
2025-02-03 11:30:00,123.31,123.48,122.8,122.86,43150.0,122.9726,123.1421,122.464,122.5238,43150.0
2025-02-03 11:40:00,122.86,123.09,122.78,122.99,51774.0,122.5238,122.7532,122.444,122.6535,51774.0
2025-02-03 11:50:00,122.99,123.08,122.69,122.75,44276.0,122.6535,122.7432,122.3543,122.4141,44276.0
2025-02-03 12:00:00,122.78,122.87,122.65,122.8,46606.0,122.444,122.5338,122.3144,122.464,46606.0
2025-02-03 12:10:00,122.8,123.04,122.69,123.03,51007.0,122.464,122.7033,122.3543,122.6934,51007.0
2025-02-03 12:20:00,123.05,123.29,123.01,123.01,30736.0,122.7133,122.9527,122.6734,122.6734,30736.0
2025-02-03 12:30:00,123.01,123.03,122.86,122.91,47308.0,122.6734,122.6934,122.5238,122.5737,47308.0
2025-02-03 12:40:00,122.94,122.94,122.75,122.88,33352.0,122.6036,122.6036,122.4141,122.5438,33352.0
2025-02-03 12:50:00,122.88,122.99,122.53,122.75,52194.0,122.5438,122.6535,122.1947,122.4141,52194.0
2025-02-03 13:00:00,122.7,122.93,122.55,122.79,58187.0,122.3643,122.5936,122.2147,122.454,58187.0
2025-02-03 13:10:00,122.75,122.98,122.74,122.84,24874.0,122.4141,122.6435,122.4042,122.5039,24874.0
2025-02-03 13:20:00,122.84,123.01,122.75,122.89,30326.0,122.5039,122.6734,122.4141,122.5537,30326.0
2025-02-03 13:30:00,122.9,123.07,122.85,122.86,86806.0,122.5637,122.7333,122.5139,122.5238,86806.0
2025-02-03 13:40:00,122.81,122.84,122.59,122.68,28627.0,122.474,122.5039,122.2546,122.3443,28627.0
2025-02-03 13:50:00,122.69,122.72,122.51,122.62,26678.0,122.3543,122.3842,122.1748,122.2845,26678.0
2025-02-03 14:00:00,122.61,122.7,122.5,122.62,41246.0,122.2745,122.3643,122.1648,122.2845,41246.0
2025-02-03 14:10:00,122.62,122.99,122.59,122.98,30101.0,122.2845,122.6535,122.2546,122.6435,30101.0
2025-02-03 14:20:00,122.98,123.0,122.91,122.97,23692.0,122.6435,122.6634,122.5737,122.6335,23692.0
2025-02-03 14:30:00,122.95,123.03,122.89,122.93,27724.0,122.6136,122.6934,122.5537,122.5936,27724.0
2025-02-03 14:40:00,122.92,123.07,122.92,122.98,49606.0,122.5837,122.7333,122.5837,122.6435,49606.0
2025-02-03 14:50:00,122.99,123.06,122.77,122.86,35550.0,122.6535,122.7233,122.4341,122.5238,35550.0
2025-02-03 15:00:00,122.84,122.85,122.52,122.64,32295.0,122.5039,122.5139,122.1848,122.3044,32295.0
2025-02-03 15:10:00,122.63,122.69,122.51,122.64,45317.0,122.2945,122.3543,122.1748,122.3044,45317.0
2025-02-03 15:20:00,122.64,122.72,122.57,122.69,51079.0,122.3044,122.3842,122.2346,122.3543,51079.0
2025-02-03 15:30:00,122.68,122.73,122.63,122.67,47257.0,122.3443,122.3942,122.2945,122.3343,47257.0
2025-02-03 15:40:00,122.68,122.88,122.63,122.86,73679.0,122.3443,122.5438,122.2945,122.5238,73679.0
2025-02-03 15:50:00,122.87,123.15,122.76,122.9,380217.0,122.5338,122.813,122.4241,122.5637,380217.0
2025-02-04 09:30:00,123.07,123.24,122.15,122.74,92936.0,122.7333,122.9028,121.8158,122.4042,92936.0
2025-02-04 09:40:00,122.83,122.83,121.83,122.43,88403.0,122.4939,122.4939,121.4966,122.095,88403.0
2025-02-04 09:50:00,122.42,122.96,122.36,122.53,105171.0,122.085,122.6236,122.0252,122.1947,105171.0
2025-02-04 10:00:00,122.59,122.69,122.27,122.62,62367.0,122.2546,122.3543,121.9354,122.2845,62367.0
2025-02-04 10:10:00,122.59,122.79,122.5,122.57,39122.0,122.2546,122.454,122.1648,122.2346,39122.0
2025-02-04 10:20:00,122.59,122.75,122.47,122.53,57959.0,122.2546,122.4141,122.1349,122.1947,57959.0
2025-02-04 10:30:00,122.56,122.87,122.54,122.55,47626.0,122.2246,122.5338,122.2047,122.2147,47626.0
2025-02-04 10:40:00,122.6,122.69,122.29,122.39,71338.0,122.2645,122.3543,121.9554,122.0551,71338.0
2025-02-04 10:50:00,122.34,122.37,121.47,121.51,42287.0,122.0053,122.0352,121.1376,121.1775,42287.0
2025-02-04 11:00:00,121.54,121.9,121.54,121.9,28771.0,121.2074,121.5665,121.2074,121.5665,28771.0
2025-02-04 11:10:00,121.89,121.9,121.15,121.22,90988.0,121.5565,121.5665,120.8185,120.8883,90988.0
2025-02-04 11:20:00,121.25,121.4,120.76,121.1,244441.0,120.9182,121.0678,120.4296,120.7686,244441.0
2025-02-04 11:30:00,121.1,121.34,120.86,121.01,239472.0,120.7686,121.008,120.5293,120.6789,239472.0
2025-02-04 11:40:00,121.01,121.57,121.0,121.12,397366.0,120.6789,121.2374,120.6689,120.7886,397366.0
2025-02-04 11:50:00,121.03,121.26,120.72,120.88,170989.0,120.6988,120.9282,120.3897,120.5492,170989.0
2025-02-04 12:00:00,120.88,121.44,120.83,121.23,45821.0,120.5492,121.1077,120.4994,120.8983,45821.0
2025-02-04 12:10:00,121.24,121.41,120.69,120.72,83828.0,120.9083,121.0778,120.3598,120.3897,83828.0
2025-02-04 12:20:00,120.72,120.72,120.39,120.44,49369.0,120.3897,120.3897,120.0606,120.1104,49369.0
2025-02-04 12:30:00,120.46,120.56,120.3,120.41,28201.0,120.1304,120.2301,119.9708,120.0805,28201.0
2025-02-04 12:40:00,120.44,120.74,120.37,120.37,27965.0,120.1104,120.4096,120.0406,120.0406,27965.0
2025-02-04 12:50:00,120.37,120.58,120.36,120.54,53113.0,120.0406,120.2501,120.0307,120.2102,53113.0
2025-02-04 13:00:00,120.52,120.53,120.28,120.29,47452.0,120.1902,120.2002,119.9509,119.9609,47452.0
2025-02-04 13:10:00,120.29,120.37,120.24,120.26,32840.0,119.9609,120.0406,119.911,119.9309,32840.0
2025-02-04 13:20:00,120.26,120.71,120.22,120.71,61374.0,119.9309,120.3797,119.8911,120.3797,61374.0
2025-02-04 13:30:00,120.69,120.81,120.58,120.58,28810.0,120.3598,120.4794,120.2501,120.2501,28810.0
2025-02-04 13:40:00,120.56,120.62,120.33,120.33,41333.0,120.2301,120.29,120.0008,120.0008,41333.0
2025-02-04 13:50:00,120.33,120.55,120.33,120.47,25955.0,120.0008,120.2201,120.0008,120.1404,25955.0
2025-02-04 14:00:00,120.41,121.12,120.41,121.02,90804.0,120.0805,120.7886,120.0805,120.6889,90804.0
2025-02-04 14:10:00,121.06,121.33,121.02,121.25,320016.0,120.7288,120.998,120.6889,120.9182,320016.0
2025-02-04 14:20:00,121.25,121.34,121.14,121.18,64418.0,120.9182,121.008,120.8085,120.8484,64418.0
2025-02-04 14:30:00,121.19,121.35,120.91,121.13,461111.0,120.8584,121.018,120.5792,120.7986,461111.0
2025-02-04 14:40:00,121.16,121.72,121.16,121.48,180258.0,120.8285,121.3869,120.8285,121.1476,180258.0
2025-02-04 14:50:00,121.51,121.63,121.23,121.29,72743.0,121.1775,121.2972,120.8983,120.9581,72743.0
2025-02-04 15:00:00,121.28,121.32,120.99,121.0,80345.0,120.9482,120.988,120.6589,120.6689,80345.0
2025-02-04 15:10:00,121.0,121.02,120.65,120.83,76990.0,120.6689,120.6889,120.3199,120.4994,76990.0
2025-02-04 15:20:00,120.83,120.95,120.76,120.76,82967.0,120.4994,120.6191,120.4296,120.4296,82967.0
2025-02-04 15:30:00,120.75,121.08,120.59,120.84,369522.0,120.4196,120.7487,120.26,120.5094,369522.0
2025-02-04 15:40:00,120.84,121.04,120.73,120.95,103403.0,120.5094,120.7088,120.3997,120.6191,103403.0
2025-02-04 15:50:00,120.93,121.39,120.74,121.28,327879.0,120.5991,121.0579,120.4096,120.9482,327879.0
2025-02-05 09:30:00,127.04,130.56,125.95,128.05,641588.0,126.6924,130.2028,125.6054,127.6996,641588.0
2025-02-05 09:40:00,128.12,129.39,127.06,128.34,251336.0,127.7694,129.036,126.7123,127.9888,251336.0
2025-02-05 09:50:00,128.43,128.65,126.96,127.74,210381.0,128.0786,128.298,126.6126,127.3905,210381.0
2025-02-05 10:00:00,127.75,127.98,126.49,127.82,140976.0,127.4004,127.6298,126.1439,127.4703,140976.0
2025-02-05 10:10:00,127.85,128.83,127.83,128.47,156533.0,127.5002,128.4775,127.4802,128.1185,156533.0
2025-02-05 10:20:00,128.47,128.57,127.59,128.49,168814.0,128.1185,128.2182,127.2409,128.1384,168814.0
2025-02-05 10:30:00,128.36,128.64,128.06,128.06,111487.0,128.0088,128.288,127.7096,127.7096,111487.0
2025-02-05 10:40:00,127.94,128.53,127.94,128.52,132646.0,127.5899,128.1783,127.5899,128.1683,132646.0
2025-02-05 10:50:00,128.46,128.56,128.21,128.3,71120.0,128.1085,128.2082,127.8592,127.9489,71120.0
2025-02-05 11:00:00,128.31,128.38,127.4,127.86,78919.0,127.9589,128.0287,127.0514,127.5101,78919.0
2025-02-05 11:10:00,127.85,128.04,127.66,127.95,80273.0,127.5002,127.6897,127.3107,127.5999,80273.0
2025-02-05 11:20:00,127.98,128.17,127.75,127.81,53904.0,127.6298,127.8193,127.4004,127.4603,53904.0
2025-02-05 11:30:00,127.86,127.86,127.21,127.3,117138.0,127.5101,127.5101,126.8619,126.9517,117138.0
2025-02-05 11:40:00,127.27,127.34,126.91,126.97,82625.0,126.9218,126.9916,126.5627,126.6226,82625.0
2025-02-05 11:50:00,126.92,127.27,126.65,126.75,89121.0,126.5727,126.9218,126.3035,126.4032,89121.0
2025-02-05 12:00:00,126.69,126.98,126.54,126.87,74344.0,126.3433,126.6326,126.1938,126.5229,74344.0
2025-02-05 12:10:00,126.88,127.17,126.78,126.93,63685.0,126.5328,126.822,126.4331,126.5827,63685.0
2025-02-05 12:20:00,127.02,127.02,126.58,126.71,38778.0,126.6724,126.6724,126.2336,126.3633,38778.0
2025-02-05 12:30:00,126.7,127.02,126.66,126.94,84257.0,126.3533,126.6724,126.3134,126.5927,84257.0
2025-02-05 12:40:00,126.97,128.0,126.97,127.81,80660.0,126.6226,127.6498,126.6226,127.4603,80660.0
2025-02-05 12:50:00,127.78,127.92,127.55,127.71,76421.0,127.4304,127.57,127.201,127.3606,76421.0
2025-02-05 13:00:00,127.7,127.84,127.48,127.64,45340.0,127.3506,127.4902,127.1312,127.2907,45340.0
2025-02-05 13:10:00,127.65,127.79,127.41,127.54,93627.0,127.3007,127.4403,127.0614,127.191,93627.0
2025-02-05 13:20:00,127.57,127.63,127.38,127.53,76814.0,127.2209,127.2808,127.0315,127.181,76814.0
2025-02-05 13:30:00,127.51,127.87,127.35,127.87,67230.0,127.1611,127.5201,127.0015,127.5201,67230.0
2025-02-05 13:40:00,127.85,128.19,127.69,128.09,41214.0,127.5002,127.8392,127.3406,127.7395,41214.0
2025-02-05 13:50:00,128.09,128.09,127.91,127.98,37269.0,127.7395,127.7395,127.56,127.6298,37269.0
2025-02-05 14:00:00,127.98,128.4,127.93,128.13,41969.0,127.6298,128.0487,127.58,127.7794,41969.0
2025-02-05 14:10:00,128.1,128.23,127.93,128.16,41954.0,127.7495,127.8791,127.58,127.8093,41954.0
2025-02-05 14:20:00,128.15,129.0,128.07,128.97,73789.0,127.7994,128.647,127.7196,128.6171,73789.0
2025-02-05 14:30:00,128.98,129.39,128.94,129.33,104297.0,128.6271,129.036,128.5872,128.9761,104297.0
2025-02-05 14:40:00,129.27,129.67,129.23,129.65,199898.0,128.9163,129.3152,128.8764,129.2952,199898.0
2025-02-05 14:50:00,129.62,129.78,129.4,129.49,82755.0,129.2653,129.4249,129.0459,129.1357,82755.0
2025-02-05 15:00:00,129.51,129.67,129.32,129.52,74847.0,129.1556,129.3152,128.9662,129.1656,74847.0
2025-02-05 15:10:00,129.5,129.52,128.74,129.11,114336.0,129.1457,129.1656,128.3877,128.7567,114336.0
2025-02-05 15:20:00,129.12,129.57,129.09,129.38,51344.0,128.7667,129.2155,128.7368,129.026,51344.0
2025-02-05 15:30:00,129.37,129.71,128.98,129.54,241950.0,129.016,129.3551,128.6271,129.1856,241950.0
2025-02-05 15:40:00,129.52,129.52,129.1,129.28,130675.0,129.1656,129.1656,128.7468,128.9263,130675.0
2025-02-05 15:50:00,129.28,130.64,129.13,130.5,783437.0,128.9263,130.2825,128.7767,130.1429,783437.0
2025-02-06 09:30:00,130.54,130.76,128.74,129.85,114185.0,130.1828,130.4022,128.3877,129.4947,114185.0
2025-02-06 09:40:00,129.88,130.87,129.66,130.75,152026.0,129.5246,130.5119,129.3052,130.3922,152026.0
2025-02-06 09:50:00,130.75,130.82,129.59,130.35,60327.0,130.3922,130.462,129.2354,129.9933,60327.0
2025-02-06 10:00:00,130.32,131.0,130.25,130.96,44132.0,129.9634,130.6416,129.8936,130.6017,44132.0
2025-02-06 10:10:00,130.98,131.05,129.58,129.62,67879.0,130.6216,130.6914,129.2254,129.2653,67879.0
2025-02-06 10:20:00,129.61,130.17,129.55,130.06,54107.0,129.2554,129.8138,129.1955,129.7041,54107.0
2025-02-06 10:30:00,130.05,131.03,129.94,130.94,43424.0,129.6942,130.6715,129.5845,130.5817,43424.0
2025-02-06 10:40:00,130.89,131.18,130.77,130.89,49375.0,130.5319,130.8211,130.4122,130.5319,49375.0
2025-02-06 10:50:00,130.89,131.53,130.82,131.37,53834.0,130.5319,131.1701,130.462,131.0105,53834.0
2025-02-06 11:00:00,131.35,131.75,131.18,131.74,37000.0,130.9906,131.3895,130.8211,131.3795,37000.0
2025-02-06 11:10:00,131.72,131.9,131.25,131.87,48174.0,131.3596,131.5391,130.8909,131.5092,48174.0
2025-02-06 11:20:00,131.86,131.87,131.36,131.61,48939.0,131.4992,131.5092,131.0006,131.2499,48939.0
2025-02-06 11:30:00,131.62,131.86,131.41,131.55,66138.0,131.2599,131.4992,131.0504,131.1901,66138.0
2025-02-06 11:40:00,131.51,131.59,131.16,131.54,64409.0,131.1502,131.2299,130.8011,131.1801,64409.0
2025-02-06 11:50:00,131.54,131.54,130.72,130.78,41141.0,131.1801,131.1801,130.3623,130.4222,41141.0
2025-02-06 12:00:00,130.71,130.74,130.32,130.63,78505.0,130.3523,130.3823,129.9634,130.2726,78505.0
2025-02-06 12:10:00,130.65,130.77,130.37,130.5,53012.0,130.2925,130.4122,130.0133,130.1429,53012.0
2025-02-06 12:20:00,130.51,130.64,130.25,130.55,47066.0,130.1529,130.2825,129.8936,130.1928,47066.0
2025-02-06 12:30:00,130.57,130.57,130.22,130.44,61436.0,130.2127,130.2127,129.8637,130.0831,61436.0
2025-02-06 12:40:00,130.44,130.58,130.35,130.5,25930.0,130.0831,130.2227,129.9933,130.1429,25930.0
2025-02-06 12:50:00,130.48,130.54,130.35,130.5,56676.0,130.123,130.1828,129.9933,130.1429,56676.0
2025-02-06 13:00:00,130.51,130.59,130.35,130.44,30105.0,130.1529,130.2327,129.9933,130.0831,30105.0
2025-02-06 13:10:00,130.46,130.82,130.42,130.47,49981.0,130.103,130.462,130.0631,130.113,49981.0
2025-02-06 13:20:00,130.51,130.68,130.46,130.58,34463.0,130.1529,130.3224,130.103,130.2227,34463.0
2025-02-06 13:30:00,130.59,130.61,130.35,130.35,40250.0,130.2327,130.2526,129.9933,129.9933,40250.0
2025-02-06 13:40:00,130.38,130.68,130.35,130.65,33274.0,130.0233,130.3224,129.9933,130.2925,33274.0
2025-02-06 13:50:00,130.66,130.72,130.44,130.48,21130.0,130.3025,130.3623,130.0831,130.123,21130.0
2025-02-06 14:00:00,130.48,131.12,130.43,131.1,37301.0,130.123,130.7612,130.0731,130.7413,37301.0
2025-02-06 14:10:00,131.1,131.15,130.97,131.05,29889.0,130.7413,130.7911,130.6116,130.6914,29889.0
2025-02-06 14:20:00,131.04,131.27,130.92,130.92,47156.0,130.6814,130.9108,130.5618,130.5618,47156.0
2025-02-06 14:30:00,130.94,130.98,130.68,130.92,49121.0,130.5817,130.6216,130.3224,130.5618,49121.0
2025-02-06 14:40:00,130.9,130.92,130.6,130.76,54854.0,130.5418,130.5618,130.2426,130.4022,54854.0
2025-02-06 14:50:00,130.72,130.84,130.4,130.44,26658.0,130.3623,130.482,130.0432,130.0831,26658.0
2025-02-06 15:00:00,130.41,130.53,130.33,130.44,36443.0,130.0532,130.1728,129.9734,130.0831,36443.0
2025-02-06 15:10:00,130.46,130.8,130.44,130.8,45584.0,130.103,130.4421,130.0831,130.4421,45584.0
2025-02-06 15:20:00,130.79,131.26,130.77,131.25,66383.0,130.4321,130.9008,130.4122,130.8909,66383.0
2025-02-06 15:30:00,131.26,131.32,130.7,130.9,83349.0,130.9008,130.9607,130.3424,130.5418,83349.0
2025-02-06 15:40:00,130.9,131.25,130.78,131.25,97059.0,130.5418,130.8909,130.4222,130.8909,97059.0
2025-02-06 15:50:00,131.25,132.27,131.24,132.01,788075.0,130.8909,131.9081,130.8809,131.6488,788075.0
2025-02-07 09:30:00,131.74,131.74,128.94,129.54,182573.0,131.3795,131.3795,128.5872,129.1856,182573.0
2025-02-07 09:40:00,129.5,129.65,128.43,129.42,96956.0,129.1457,129.2952,128.0786,129.0659,96956.0
2025-02-07 09:50:00,129.45,129.71,128.74,129.03,117642.0,129.0958,129.3551,128.3877,128.6769,117642.0
2025-02-07 10:00:00,128.96,129.82,128.0,129.75,158255.0,128.6071,129.4648,127.6498,129.395,158255.0
2025-02-07 10:10:00,129.71,129.89,129.56,129.86,61053.0,129.3551,129.5346,129.2055,129.5047,61053.0
2025-02-07 10:20:00,129.86,130.33,129.73,129.96,73343.0,129.5047,129.9734,129.375,129.6044,73343.0
2025-02-07 10:30:00,129.95,129.98,129.25,129.27,50194.0,129.5944,129.6243,128.8963,128.9163,50194.0
2025-02-07 10:40:00,129.24,129.4,128.82,128.83,118365.0,128.8864,129.0459,128.4675,128.4775,118365.0
2025-02-07 10:50:00,128.82,129.05,127.68,127.91,72503.0,128.4675,128.6969,127.3306,127.56,72503.0
2025-02-07 11:00:00,127.91,127.99,127.24,127.35,101081.0,127.56,127.6398,126.8918,127.0015,101081.0
2025-02-07 11:10:00,127.32,127.97,127.32,127.83,99677.0,126.9716,127.6198,126.9716,127.4802,99677.0
2025-02-07 11:20:00,127.83,128.11,127.65,128.11,197116.0,127.4802,127.7595,127.3007,127.7595,197116.0
2025-02-07 11:30:00,128.07,128.27,127.77,127.82,52122.0,127.7196,127.919,127.4204,127.4703,52122.0
2025-02-07 11:40:00,127.72,127.87,127.63,127.85,90278.0,127.3705,127.5201,127.2808,127.5002,90278.0
2025-02-07 11:50:00,127.84,128.17,127.73,127.73,35713.0,127.4902,127.8193,127.3805,127.3805,35713.0
2025-02-07 12:00:00,127.75,128.19,127.71,128.0,42170.0,127.4004,127.8392,127.3606,127.6498,42170.0
2025-02-07 12:10:00,127.98,127.98,127.56,127.63,74977.0,127.6298,127.6298,127.211,127.2808,74977.0
2025-02-07 12:20:00,127.62,127.74,127.28,127.48,44878.0,127.2708,127.3905,126.9317,127.1312,44878.0
2025-02-07 12:30:00,127.5,127.79,127.36,127.7,30589.0,127.1511,127.4403,127.0115,127.3506,30589.0
2025-02-07 12:40:00,127.7,127.77,127.41,127.51,28703.0,127.3506,127.4204,127.0614,127.1611,28703.0
2025-02-07 12:50:00,127.53,127.88,127.46,127.82,37277.0,127.181,127.5301,127.1112,127.4703,37277.0
2025-02-07 13:00:00,127.84,128.29,127.82,128.28,16320.0,127.4902,127.939,127.4703,127.929,16320.0
2025-02-07 13:10:00,128.29,128.41,128.16,128.31,22475.0,127.939,128.0586,127.8093,127.9589,22475.0
2025-02-07 13:20:00,128.3,128.52,128.04,128.43,30422.0,127.9489,128.1683,127.6897,128.0786,30422.0
2025-02-07 13:30:00,128.43,128.66,128.32,128.65,38096.0,128.0786,128.308,127.9689,128.298,38096.0
2025-02-07 13:40:00,128.66,128.67,128.4,128.64,53956.0,128.308,128.3179,128.0487,128.288,53956.0
2025-02-07 13:50:00,128.67,128.73,128.49,128.54,32035.0,128.3179,128.3778,128.1384,128.1883,32035.0
2025-02-07 14:00:00,128.55,128.9,128.44,128.85,56741.0,128.1983,128.5473,128.0886,128.4974,56741.0
2025-02-07 14:10:00,128.89,128.95,128.52,128.63,45500.0,128.5373,128.5972,128.1683,128.278,45500.0
2025-02-07 14:20:00,128.65,129.02,128.65,128.96,39585.0,128.298,128.667,128.298,128.6071,39585.0
2025-02-07 14:30:00,128.96,129.3,128.95,129.06,43408.0,128.6071,128.9462,128.5972,128.7069,43408.0
2025-02-07 14:40:00,129.12,129.21,128.9,129.16,30360.0,128.7667,128.8565,128.5473,128.8066,30360.0
2025-02-07 14:50:00,129.17,129.37,129.01,129.08,35636.0,128.8166,129.016,128.657,128.7268,35636.0
2025-02-07 15:00:00,129.08,129.15,128.91,129.15,33404.0,128.7268,128.7966,128.5573,128.7966,33404.0
2025-02-07 15:10:00,129.16,129.28,129.03,129.28,65632.0,128.8066,128.9263,128.6769,128.9263,65632.0
2025-02-07 15:20:00,129.28,129.7,129.24,129.65,86920.0,128.9263,129.3451,128.8864,129.2952,86920.0
2025-02-07 15:30:00,129.67,129.74,129.16,129.29,87034.0,129.3152,129.385,128.8066,128.9362,87034.0
2025-02-07 15:40:00,129.32,129.69,129.29,129.31,75231.0,128.9662,129.3351,128.9362,128.9562,75231.0
2025-02-07 15:50:00,129.31,129.41,128.52,128.58,309681.0,128.9562,129.0559,128.1683,128.2282,309681.0
2025-02-10 09:30:00,129.41,131.22,129.41,130.59,111111.0,129.0559,130.861,129.0559,130.2327,111111.0
2025-02-10 09:40:00,130.57,132.0,130.51,131.63,68335.0,130.2127,131.6388,130.1529,131.2698,68335.0
2025-02-10 09:50:00,131.68,131.95,131.3,131.37,42517.0,131.3197,131.589,130.9407,131.0105,42517.0
2025-02-10 10:00:00,131.4,132.04,131.19,131.88,79420.0,131.0405,131.6787,130.831,131.5191,79420.0
2025-02-10 10:10:00,131.92,132.32,131.63,132.32,38756.0,131.559,131.9579,131.2698,131.9579,38756.0
2025-02-10 10:20:00,132.34,132.47,132.1,132.15,41620.0,131.9779,132.1075,131.7385,131.7884,41620.0
2025-02-10 10:30:00,132.18,132.25,131.38,131.5,46563.0,131.8183,131.8881,131.0205,131.1402,46563.0
2025-02-10 10:40:00,131.51,132.16,131.46,132.16,39857.0,131.1502,131.7984,131.1003,131.7984,39857.0
2025-02-10 10:50:00,132.21,132.21,131.64,131.72,29312.0,131.8482,131.8482,131.2798,131.3596,29312.0
2025-02-10 11:00:00,131.71,131.76,131.4,131.74,25416.0,131.3496,131.3995,131.0405,131.3795,25416.0
2025-02-10 11:10:00,131.74,132.24,131.64,131.84,101444.0,131.3795,131.8782,131.2798,131.4793,101444.0
2025-02-10 11:20:00,131.88,132.03,131.59,131.63,36602.0,131.5191,131.6687,131.2299,131.2698,36602.0
2025-02-10 11:30:00,131.68,131.72,131.52,131.56,25562.0,131.3197,131.3596,131.1601,131.2,25562.0
2025-02-10 11:40:00,131.58,131.85,131.58,131.75,29661.0,131.22,131.4892,131.22,131.3895,29661.0
2025-02-10 11:50:00,131.76,131.91,131.75,131.8,22600.0,131.3995,131.5491,131.3895,131.4394,22600.0
2025-02-10 12:00:00,131.74,131.83,131.42,131.58,20869.0,131.3795,131.4693,131.0604,131.22,20869.0
2025-02-10 12:10:00,131.58,131.58,131.13,131.24,19657.0,131.22,131.22,130.7712,130.8809,19657.0
2025-02-10 12:20:00,131.21,131.29,131.08,131.11,18674.0,130.851,130.9308,130.7213,130.7513,18674.0
2025-02-10 12:30:00,131.09,131.37,131.06,131.27,24399.0,130.7313,131.0105,130.7014,130.9108,24399.0
2025-02-10 12:40:00,131.3,131.32,131.06,131.13,14668.0,130.9407,130.9607,130.7014,130.7712,14668.0
2025-02-10 12:50:00,131.11,131.18,131.03,131.09,18224.0,130.7513,130.8211,130.6715,130.7313,18224.0
2025-02-10 13:00:00,131.08,131.23,131.05,131.14,19017.0,130.7213,130.8709,130.6914,130.7812,19017.0
2025-02-10 13:10:00,131.16,131.24,130.93,130.98,20389.0,130.8011,130.8809,130.5717,130.6216,20389.0
2025-02-10 13:20:00,131.0,131.17,130.97,131.03,13765.0,130.6416,130.8111,130.6116,130.6715,13765.0
2025-02-10 13:30:00,131.01,131.19,130.95,131.17,29894.0,130.6515,130.831,130.5917,130.8111,29894.0
2025-02-10 13:40:00,131.17,131.22,131.02,131.21,22157.0,130.8111,130.861,130.6615,130.851,22157.0
2025-02-10 13:50:00,131.22,131.28,130.88,130.89,23733.0,130.861,130.9208,130.5219,130.5319,23733.0
2025-02-10 14:00:00,130.87,131.09,130.81,131.09,24612.0,130.5119,130.7313,130.4521,130.7313,24612.0
2025-02-10 14:10:00,131.09,131.14,131.01,131.12,23249.0,130.7313,130.7812,130.6515,130.7612,23249.0
2025-02-10 14:20:00,131.13,131.28,131.1,131.1,20043.0,130.7712,130.9208,130.7413,130.7413,20043.0
2025-02-10 14:30:00,131.1,131.34,131.08,131.34,24107.0,130.7413,130.9806,130.7213,130.9806,24107.0
2025-02-10 14:40:00,131.36,131.51,131.28,131.5,37065.0,131.0006,131.1502,130.9208,131.1402,37065.0
2025-02-10 14:50:00,131.5,131.54,131.25,131.27,32391.0,131.1402,131.1801,130.8909,130.9108,32391.0
2025-02-10 15:00:00,131.26,131.48,131.21,131.45,37142.0,130.9008,131.1202,130.851,131.0903,37142.0
2025-02-10 15:10:00,131.46,131.59,131.43,131.55,29493.0,131.1003,131.2299,131.0704,131.1901,29493.0
2025-02-10 15:20:00,131.54,131.61,131.43,131.56,39169.0,131.1801,131.2499,131.0704,131.2,39169.0
2025-02-10 15:30:00,131.56,131.86,131.49,131.85,46496.0,131.2,131.4992,131.1302,131.4892,46496.0
2025-02-10 15:40:00,131.85,132.14,131.77,132.11,228986.0,131.4892,131.7784,131.4094,131.7485,228986.0
2025-02-10 15:50:00,132.11,132.24,131.79,132.06,562996.0,131.7485,131.8782,131.4294,131.6987,562996.0
2025-02-11 09:30:00,130.77,133.95,130.77,133.76,139685.0,130.4122,133.5835,130.4122,133.394,139685.0
2025-02-11 09:40:00,133.77,134.54,133.71,134.01,75446.0,133.404,134.1719,133.3441,133.6433,75446.0
2025-02-11 09:50:00,134.02,134.24,133.53,134.09,65565.0,133.6533,133.8727,133.1646,133.7231,65565.0
2025-02-11 10:00:00,134.09,134.09,133.3,133.48,56294.0,133.7231,133.7231,132.9353,133.1148,56294.0
2025-02-11 10:10:00,133.49,133.68,133.34,133.65,34826.0,133.1247,133.3142,132.9752,133.2843,34826.0
2025-02-11 10:20:00,133.64,133.74,133.22,133.26,33117.0,133.2743,133.3741,132.8555,132.8954,33117.0
2025-02-11 10:30:00,133.31,133.31,132.9,133.09,26040.0,132.9452,132.9452,132.5364,132.7258,26040.0
2025-02-11 10:40:00,133.03,133.3,132.91,132.91,40466.0,132.666,132.9353,132.5463,132.5463,40466.0
2025-02-11 10:50:00,132.92,133.05,132.76,132.93,37863.0,132.5563,132.6859,132.3967,132.5663,37863.0
2025-02-11 11:00:00,132.91,133.22,132.82,132.93,30633.0,132.5463,132.8555,132.4566,132.5663,30633.0
2025-02-11 11:10:00,133.02,133.04,132.77,132.99,31390.0,132.656,132.676,132.4067,132.6261,31390.0
2025-02-11 11:20:00,133.0,133.09,132.85,132.94,17416.0,132.6361,132.7258,132.4865,132.5762,17416.0
2025-02-11 11:30:00,132.96,133.15,132.95,133.13,26533.0,132.5962,132.7857,132.5862,132.7657,26533.0
2025-02-11 11:40:00,133.15,133.66,133.12,133.61,21556.0,132.7857,133.2943,132.7558,133.2444,21556.0
2025-02-11 11:50:00,133.62,133.62,133.32,133.41,23118.0,133.2544,133.2544,132.9552,133.045,23118.0
2025-02-11 12:00:00,133.37,133.53,133.23,133.35,19288.0,133.0051,133.1646,132.8655,132.9851,19288.0
2025-02-11 12:10:00,133.37,133.38,133.13,133.22,18285.0,133.0051,133.015,132.7657,132.8555,18285.0
2025-02-11 12:20:00,133.23,133.3,133.14,133.15,15408.0,132.8655,132.9353,132.7757,132.7857,15408.0
2025-02-11 12:30:00,133.17,133.23,132.83,133.04,24323.0,132.8056,132.8655,132.4665,132.676,24323.0
2025-02-11 12:40:00,133.05,133.19,133.01,133.19,11339.0,132.6859,132.8256,132.6461,132.8256,11339.0
2025-02-11 12:50:00,133.19,133.25,132.34,132.39,22226.0,132.8256,132.8854,131.9779,132.0278,22226.0
2025-02-11 13:00:00,132.36,132.47,132.25,132.36,16645.0,131.9978,132.1075,131.8881,131.9978,16645.0
2025-02-11 13:10:00,132.39,132.4,132.16,132.18,19929.0,132.0278,132.0377,131.7984,131.8183,19929.0
2025-02-11 13:20:00,132.18,132.19,132.06,132.07,21465.0,131.8183,131.8283,131.6987,131.7086,21465.0
2025-02-11 13:30:00,132.07,132.25,132.04,132.19,23399.0,131.7086,131.8881,131.6787,131.8283,23399.0
2025-02-11 13:40:00,132.22,132.35,132.18,132.34,18034.0,131.8582,131.9879,131.8183,131.9779,18034.0
2025-02-11 13:50:00,132.32,132.32,132.13,132.27,15874.0,131.9579,131.9579,131.7685,131.9081,15874.0
2025-02-11 14:00:00,132.28,132.52,132.21,132.44,18598.0,131.9181,132.1574,131.8482,132.0776,18598.0
2025-02-11 14:10:00,132.44,132.58,132.37,132.58,22462.0,132.0776,132.2172,132.0078,132.2172,22462.0
2025-02-11 14:20:00,132.57,132.67,132.53,132.63,19361.0,132.2073,132.307,132.1674,132.2671,19361.0
2025-02-11 14:30:00,132.64,132.66,132.33,132.49,51115.0,132.2771,132.297,131.9679,132.1275,51115.0
2025-02-11 14:40:00,132.49,132.7,132.48,132.66,20195.0,132.1275,132.3369,132.1175,132.297,20195.0
2025-02-11 14:50:00,132.67,132.76,132.66,132.67,18876.0,132.307,132.3967,132.297,132.307,18876.0
2025-02-11 15:00:00,132.66,132.71,132.55,132.66,20797.0,132.297,132.3469,132.1873,132.297,20797.0
2025-02-11 15:10:00,132.66,132.84,132.61,132.8,23818.0,132.297,132.4765,132.2471,132.4366,23818.0
2025-02-11 15:20:00,132.8,133.03,132.65,133.03,72398.0,132.4366,132.666,132.287,132.666,72398.0
2025-02-11 15:30:00,133.03,133.03,132.81,132.88,39861.0,132.666,132.666,132.4466,132.5164,39861.0
2025-02-11 15:40:00,132.88,133.05,132.81,133.05,62937.0,132.5164,132.6859,132.4466,132.6859,62937.0
2025-02-11 15:50:00,133.05,133.45,133.0,133.36,295700.0,132.6859,133.0849,132.6361,132.9951,295700.0
2025-02-12 09:30:00,131.81,133.06,131.81,132.67,104890.0,131.4493,132.6959,131.4493,132.307,104890.0
2025-02-12 09:40:00,132.62,133.41,132.61,133.32,68708.0,132.2571,133.045,132.2471,132.9552,68708.0
2025-02-12 09:50:00,133.31,133.71,133.28,133.42,40379.0,132.9452,133.3441,132.9153,133.0549,40379.0
2025-02-12 10:00:00,133.34,133.34,132.33,132.49,43713.0,132.9752,132.9752,131.9679,132.1275,43713.0
2025-02-12 10:10:00,132.49,132.7,132.29,132.69,44254.0,132.1275,132.3369,131.928,132.3269,44254.0
2025-02-12 10:20:00,132.7,132.81,132.39,132.66,33778.0,132.3369,132.4466,132.0278,132.297,33778.0
2025-02-12 10:30:00,132.65,133.39,132.56,133.14,36030.0,132.287,133.025,132.1973,132.7757,36030.0
2025-02-12 10:40:00,133.12,133.12,132.73,132.91,25023.0,132.7558,132.7558,132.3668,132.5463,25023.0
2025-02-12 10:50:00,132.89,132.95,132.61,132.73,22737.0,132.5264,132.5862,132.2471,132.3668,22737.0
2025-02-12 11:00:00,132.73,132.78,132.55,132.67,23751.0,132.3668,132.4167,132.1873,132.307,23751.0
2025-02-12 11:10:00,132.65,132.86,132.57,132.72,23347.0,132.287,132.4965,132.2073,132.3568,23347.0
2025-02-12 11:20:00,132.72,132.83,132.58,132.71,18052.0,132.3568,132.4665,132.2172,132.3469,18052.0
2025-02-12 11:30:00,132.73,132.79,132.35,132.63,23631.0,132.3668,132.4267,131.9879,132.2671,23631.0
2025-02-12 11:40:00,132.65,132.86,132.62,132.73,22153.0,132.287,132.4965,132.2571,132.3668,22153.0
2025-02-12 11:50:00,132.71,132.86,132.63,132.81,22871.0,132.3469,132.4965,132.2671,132.4466,22871.0
2025-02-12 12:00:00,132.84,132.85,132.75,132.84,19498.0,132.4765,132.4865,132.3868,132.4765,19498.0
2025-02-12 12:10:00,132.85,132.92,132.67,132.73,23269.0,132.4865,132.5563,132.307,132.3668,23269.0
2025-02-12 12:20:00,132.75,132.87,132.71,132.81,16817.0,132.3868,132.5064,132.3469,132.4466,16817.0
2025-02-12 12:30:00,132.81,133.09,132.75,132.88,21276.0,132.4466,132.7258,132.3868,132.5164,21276.0
2025-02-12 12:40:00,132.85,133.23,132.85,133.17,23120.0,132.4865,132.8655,132.4865,132.8056,23120.0
2025-02-12 12:50:00,133.17,133.18,132.91,132.97,17528.0,132.8056,132.8156,132.5463,132.6062,17528.0
2025-02-12 13:00:00,132.96,133.21,132.95,133.08,19457.0,132.5962,132.8455,132.5862,132.7159,19457.0
2025-02-12 13:10:00,133.12,133.18,132.8,132.85,25653.0,132.7558,132.8156,132.4366,132.4865,25653.0
2025-02-12 13:20:00,132.84,132.86,132.33,132.33,22601.0,132.4765,132.4965,131.9679,131.9679,22601.0
2025-02-12 13:30:00,132.32,132.38,132.15,132.23,33805.0,131.9579,132.0178,131.7884,131.8682,33805.0
2025-02-12 13:40:00,132.23,132.38,132.11,132.2,26639.0,131.8682,132.0178,131.7485,131.8383,26639.0
2025-02-12 13:50:00,132.21,132.38,132.2,132.32,34421.0,131.8482,132.0178,131.8383,131.9579,34421.0
2025-02-12 14:00:00,132.3,132.36,132.15,132.36,21144.0,131.938,131.9978,131.7884,131.9978,21144.0
2025-02-12 14:10:00,132.37,132.45,132.24,132.25,26690.0,132.0078,132.0876,131.8782,131.8881,26690.0
2025-02-12 14:20:00,132.27,132.44,132.16,132.41,37760.0,131.9081,132.0776,131.7984,132.0477,37760.0
2025-02-12 14:30:00,132.39,132.52,132.21,132.25,31896.0,132.0278,132.1574,131.8482,131.8881,31896.0
2025-02-12 14:40:00,132.24,132.29,132.06,132.26,28317.0,131.8782,131.928,131.6987,131.8981,28317.0
2025-02-12 14:50:00,132.28,132.28,132.05,132.08,25625.0,131.9181,131.9181,131.6887,131.7186,25625.0
2025-02-12 15:00:00,132.08,132.17,131.96,132.13,35148.0,131.7186,131.8084,131.5989,131.7685,35148.0
2025-02-12 15:10:00,132.13,132.18,131.84,131.88,40690.0,131.7685,131.8183,131.4793,131.5191,40690.0
2025-02-12 15:20:00,131.88,131.95,131.7,131.72,35445.0,131.5191,131.589,131.3396,131.3596,35445.0
2025-02-12 15:30:00,131.72,131.92,131.68,131.76,46510.0,131.3596,131.559,131.3197,131.3995,46510.0
2025-02-12 15:40:00,131.74,131.88,131.63,131.75,66990.0,131.3795,131.5191,131.2698,131.3895,66990.0
2025-02-12 15:50:00,131.72,131.78,130.9,131.2,291740.0,131.3596,131.4194,130.5418,130.841,291740.0
2025-02-13 09:30:00,130.44,130.67,129.19,130.32,137454.0,130.0831,130.3125,128.8365,129.9634,137454.0
2025-02-13 09:40:00,130.31,131.26,130.3,131.23,49863.0,129.9534,130.9008,129.9435,130.8709,49863.0
2025-02-13 09:50:00,131.2,131.55,130.93,131.36,57253.0,130.841,131.1901,130.5717,131.0006,57253.0
2025-02-13 10:00:00,131.41,131.56,130.86,130.95,42616.0,131.0504,131.2,130.5019,130.5917,42616.0
2025-02-13 10:10:00,130.98,131.08,130.71,130.9,43168.0,130.6216,130.7213,130.3523,130.5418,43168.0
2025-02-13 10:20:00,130.95,131.06,130.75,131.03,24750.0,130.5917,130.7014,130.3922,130.6715,24750.0
2025-02-13 10:30:00,131.04,131.29,130.92,131.06,25423.0,130.6814,130.9308,130.5618,130.7014,25423.0
2025-02-13 10:40:00,131.05,131.18,130.9,131.07,21800.0,130.6914,130.8211,130.5418,130.7114,21800.0
2025-02-13 10:50:00,131.05,131.06,130.63,130.67,22753.0,130.6914,130.7014,130.2726,130.3125,22753.0
2025-02-13 11:00:00,130.68,130.83,130.51,130.81,30166.0,130.3224,130.472,130.1529,130.4521,30166.0
2025-02-13 11:10:00,130.8,130.9,130.62,130.69,23680.0,130.4421,130.5418,130.2626,130.3324,23680.0
2025-02-13 11:20:00,130.68,130.68,130.39,130.56,30094.0,130.3224,130.3224,130.0332,130.2028,30094.0
2025-02-13 11:30:00,130.56,130.64,130.4,130.5,24731.0,130.2028,130.2825,130.0432,130.1429,24731.0
2025-02-13 11:40:00,130.53,130.55,130.2,130.22,15192.0,130.1728,130.1928,129.8437,129.8637,15192.0
2025-02-13 11:50:00,130.22,130.22,129.89,129.97,28259.0,129.8637,129.8637,129.5346,129.6144,28259.0
2025-02-13 12:00:00,129.97,130.1,129.71,129.72,51600.0,129.6144,129.744,129.3551,129.3651,51600.0
2025-02-13 12:10:00,129.75,129.79,129.19,129.28,39935.0,129.395,129.4349,128.8365,128.9263,39935.0
2025-02-13 12:20:00,129.28,129.52,129.28,129.44,32617.0,128.9263,129.1656,128.9263,129.0858,32617.0
2025-02-13 12:30:00,129.4,129.55,129.29,129.41,26517.0,129.0459,129.1955,128.9362,129.0559,26517.0
2025-02-13 12:40:00,129.41,129.56,129.36,129.39,19673.0,129.0559,129.2055,129.006,129.036,19673.0
2025-02-13 12:50:00,129.4,129.4,129.07,129.13,18084.0,129.0459,129.0459,128.7168,128.7767,18084.0
2025-02-13 13:00:00,129.11,129.38,129.07,129.22,42540.0,128.7567,129.026,128.7168,128.8664,42540.0
2025-02-13 13:10:00,129.25,129.44,129.13,129.16,23661.0,128.8963,129.0858,128.7767,128.8066,23661.0
2025-02-13 13:20:00,129.14,129.16,128.76,128.79,40626.0,128.7866,128.8066,128.4077,128.4376,40626.0
2025-02-13 13:30:00,128.78,128.83,128.58,128.66,30604.0,128.4276,128.4775,128.2282,128.308,30604.0
2025-02-13 13:40:00,128.65,128.91,128.43,128.81,42758.0,128.298,128.5573,128.0786,128.4575,42758.0
2025-02-13 13:50:00,128.84,129.0,128.69,128.91,24861.0,128.4875,128.647,128.3379,128.5573,24861.0
2025-02-13 14:00:00,128.89,129.01,128.81,129.0,31392.0,128.5373,128.657,128.4575,128.647,31392.0
2025-02-13 14:10:00,129.01,129.11,128.83,128.98,30677.0,128.657,128.7567,128.4775,128.6271,30677.0
2025-02-13 14:20:00,128.97,129.19,128.97,129.12,47769.0,128.6171,128.8365,128.6171,128.7667,47769.0
2025-02-13 14:30:00,129.09,129.27,129.08,129.27,28879.0,128.7368,128.9163,128.7268,128.9163,28879.0
2025-02-13 14:40:00,129.26,129.39,129.24,129.33,19584.0,128.9063,129.036,128.8864,128.9761,19584.0
2025-02-13 14:50:00,129.32,129.46,129.31,129.43,26772.0,128.9662,129.1058,128.9562,129.0759,26772.0
2025-02-13 15:00:00,129.43,129.7,129.35,129.68,29156.0,129.0759,129.3451,128.9961,129.3252,29156.0
2025-02-13 15:10:00,129.67,129.67,129.4,129.6,36123.0,129.3152,129.3152,129.0459,129.2454,36123.0
2025-02-13 15:20:00,129.61,129.66,129.51,129.66,34426.0,129.2554,129.3052,129.1556,129.3052,34426.0
2025-02-13 15:30:00,129.64,129.69,129.34,129.37,45387.0,129.2853,129.3351,128.9861,129.016,45387.0
2025-02-13 15:40:00,129.38,129.65,129.29,129.6,56752.0,129.026,129.2952,128.9362,129.2454,56752.0
2025-02-13 15:50:00,129.59,130.04,129.47,129.82,169876.0,129.2354,129.6842,129.1157,129.4648,169876.0
2025-02-14 09:30:00,129.74,130.64,129.04,130.59,84473.0,129.385,130.2825,128.6869,130.2327,84473.0
2025-02-14 09:40:00,130.6,130.6,130.03,130.43,56209.0,130.2426,130.2426,129.6742,130.0731,56209.0
2025-02-14 09:50:00,130.45,130.76,129.91,130.06,37894.0,130.0931,130.4022,129.5545,129.7041,37894.0
2025-02-14 10:00:00,130.0,130.02,129.56,129.77,67528.0,129.6443,129.6642,129.2055,129.4149,67528.0
2025-02-14 10:10:00,129.8,129.95,129.6,129.77,42080.0,129.4448,129.5944,129.2454,129.4149,42080.0
2025-02-14 10:20:00,129.77,129.83,129.4,129.54,32834.0,129.4149,129.4748,129.0459,129.1856,32834.0
2025-02-14 10:30:00,129.56,129.71,129.43,129.52,20692.0,129.2055,129.3551,129.0759,129.1656,20692.0
2025-02-14 10:40:00,129.46,129.72,129.32,129.58,23601.0,129.1058,129.3651,128.9662,129.2254,23601.0
2025-02-14 10:50:00,129.55,129.86,129.42,129.78,20102.0,129.1955,129.5047,129.0659,129.4249,20102.0
2025-02-14 11:00:00,129.76,130.09,129.71,130.03,19984.0,129.4049,129.734,129.3551,129.6742,19984.0
2025-02-14 11:10:00,130.03,130.03,129.7,129.77,19370.0,129.6742,129.6742,129.3451,129.4149,19370.0
2025-02-14 11:20:00,129.77,129.82,129.61,129.81,20188.0,129.4149,129.4648,129.2554,129.4548,20188.0
2025-02-14 11:30:00,129.8,129.96,129.71,129.93,17859.0,129.4448,129.6044,129.3551,129.5745,17859.0
2025-02-14 11:40:00,129.96,130.08,129.86,129.94,17789.0,129.6044,129.7241,129.5047,129.5845,17789.0
2025-02-14 11:50:00,129.94,130.14,129.93,130.02,16689.0,129.5845,129.7839,129.5745,129.6642,16689.0
2025-02-14 12:00:00,129.99,130.03,129.81,129.85,14458.0,129.6343,129.6742,129.4548,129.4947,14458.0
2025-02-14 12:10:00,129.88,129.97,129.84,129.95,15689.0,129.5246,129.6144,129.4847,129.5944,15689.0
2025-02-14 12:20:00,129.97,129.97,129.74,129.84,19963.0,129.6144,129.6144,129.385,129.4847,19963.0
2025-02-14 12:30:00,129.83,130.0,129.8,129.85,17386.0,129.4748,129.6443,129.4448,129.4947,17386.0
2025-02-14 12:40:00,129.84,129.97,129.82,129.92,13891.0,129.4847,129.6144,129.4648,129.5645,13891.0
2025-02-14 12:50:00,129.93,129.95,129.81,129.94,19752.0,129.5745,129.5944,129.4548,129.5845,19752.0
2025-02-14 13:00:00,129.93,129.98,129.84,129.91,11398.0,129.5745,129.6243,129.4847,129.5545,11398.0
2025-02-14 13:10:00,129.93,130.02,129.87,130.01,16504.0,129.5745,129.6642,129.5146,129.6543,16504.0
2025-02-14 13:20:00,130.01,130.02,129.87,129.91,17229.0,129.6543,129.6642,129.5146,129.5545,17229.0
2025-02-14 13:30:00,129.93,130.03,129.82,129.83,16692.0,129.5745,129.6742,129.4648,129.4748,16692.0
2025-02-14 13:40:00,129.84,129.99,129.68,129.84,24292.0,129.4847,129.6343,129.3252,129.4847,24292.0
2025-02-14 13:50:00,129.84,129.96,129.84,129.94,14822.0,129.4847,129.6044,129.4847,129.5845,14822.0
2025-02-14 14:00:00,129.94,129.99,129.91,129.96,12415.0,129.5845,129.6343,129.5545,129.6044,12415.0
2025-02-14 14:10:00,129.98,130.01,129.87,129.92,15757.0,129.6243,129.6543,129.5146,129.5645,15757.0
2025-02-14 14:20:00,129.94,129.94,129.74,129.76,16818.0,129.5845,129.5845,129.385,129.4049,16818.0
2025-02-14 14:30:00,129.76,129.76,129.45,129.51,33454.0,129.4049,129.4049,129.0958,129.1556,33454.0
2025-02-14 14:40:00,129.49,129.75,129.49,129.72,24373.0,129.1357,129.395,129.1357,129.3651,24373.0
2025-02-14 14:50:00,129.72,129.75,129.54,129.74,19418.0,129.3651,129.395,129.1856,129.385,19418.0
2025-02-14 15:00:00,129.73,129.84,129.63,129.83,22701.0,129.375,129.4847,129.2753,129.4748,22701.0
2025-02-14 15:10:00,129.82,129.89,129.73,129.89,28280.0,129.4648,129.5346,129.375,129.5346,28280.0
2025-02-14 15:20:00,129.89,129.94,129.8,129.8,25662.0,129.5346,129.5845,129.4448,129.4448,25662.0
2025-02-14 15:30:00,129.78,129.93,129.78,129.87,28836.0,129.4249,129.5745,129.4249,129.5146,28836.0
2025-02-14 15:40:00,129.84,129.9,129.63,129.63,41489.0,129.4847,129.5446,129.2753,129.2753,41489.0
2025-02-14 15:50:00,129.62,129.69,129.3,129.4,192656.0,129.2653,129.3351,128.9462,129.0459,192656.0
2025-02-18 09:30:00,128.78,129.77,128.11,129.54,166221.0,128.4276,129.4149,127.7595,129.1856,166221.0
2025-02-18 09:40:00,129.54,129.92,129.29,129.67,61563.0,129.1856,129.5645,128.9362,129.3152,61563.0
2025-02-18 09:50:00,129.67,130.04,129.38,129.61,46973.0,129.3152,129.6842,129.026,129.2554,46973.0
2025-02-18 10:00:00,129.55,129.59,129.02,129.14,55778.0,129.1955,129.2354,128.667,128.7866,55778.0
2025-02-18 10:10:00,129.2,129.27,128.92,128.95,24979.0,128.8465,128.9163,128.5672,128.5972,24979.0
2025-02-18 10:20:00,128.98,129.23,128.77,129.16,34078.0,128.6271,128.8764,128.4177,128.8066,34078.0
2025-02-18 10:30:00,129.13,129.8,129.03,129.77,32662.0,128.7767,129.4448,128.6769,129.4149,32662.0
2025-02-18 10:40:00,129.75,129.83,129.5,129.61,24272.0,129.395,129.4748,129.1457,129.2554,24272.0
2025-02-18 10:50:00,129.63,129.81,129.48,129.77,31647.0,129.2753,129.4548,129.1257,129.4149,31647.0
2025-02-18 11:00:00,129.73,129.73,129.51,129.54,26639.0,129.375,129.375,129.1556,129.1856,26639.0
2025-02-18 11:10:00,129.53,129.55,129.33,129.45,24949.0,129.1756,129.1955,128.9761,129.0958,24949.0
2025-02-18 11:20:00,129.44,129.55,129.34,129.44,16786.0,129.0858,129.1955,128.9861,129.0858,16786.0
2025-02-18 11:30:00,129.43,129.49,129.22,129.47,33693.0,129.0759,129.1357,128.8664,129.1157,33693.0
2025-02-18 11:40:00,129.45,129.49,129.28,129.33,16181.0,129.0958,129.1357,128.9263,128.9761,16181.0
2025-02-18 11:50:00,129.35,129.67,129.32,129.43,20561.0,128.9961,129.3152,128.9662,129.0759,20561.0
2025-02-18 12:00:00,129.42,129.44,129.19,129.21,20630.0,129.0659,129.0858,128.8365,128.8565,20630.0
2025-02-18 12:10:00,129.19,129.21,128.98,129.0,26611.0,128.8365,128.8565,128.6271,128.647,26611.0
2025-02-18 12:20:00,129.01,129.14,128.99,129.08,23590.0,128.657,128.7866,128.6371,128.7268,23590.0
2025-02-18 12:30:00,129.1,129.24,128.92,128.93,28368.0,128.7468,128.8864,128.5672,128.5772,28368.0
2025-02-18 12:40:00,128.94,129.12,128.92,129.08,13933.0,128.5872,128.7667,128.5672,128.7268,13933.0
2025-02-18 12:50:00,129.08,129.1,128.9,128.92,13934.0,128.7268,128.7468,128.5473,128.5672,13934.0
2025-02-18 13:00:00,128.91,128.93,128.67,128.69,25986.0,128.5573,128.5772,128.3179,128.3379,25986.0
2025-02-18 13:10:00,128.72,128.74,128.51,128.51,16280.0,128.3678,128.3877,128.1584,128.1584,16280.0
2025-02-18 13:20:00,128.52,128.79,128.24,128.72,36667.0,128.1683,128.4376,127.8891,128.3678,36667.0
2025-02-18 13:30:00,128.74,128.77,128.57,128.61,17856.0,128.3877,128.4177,128.2182,128.2581,17856.0
2025-02-18 13:40:00,128.62,128.68,128.42,128.48,32613.0,128.2681,128.3279,128.0686,128.1285,32613.0
2025-02-18 13:50:00,128.48,128.51,128.29,128.39,25507.0,128.1285,128.1584,127.939,128.0387,25507.0
2025-02-18 14:00:00,128.38,128.53,128.28,128.3,33548.0,128.0287,128.1783,127.929,127.9489,33548.0
2025-02-18 14:10:00,128.29,128.45,128.21,128.39,36999.0,127.939,128.0985,127.8592,128.0387,36999.0
2025-02-18 14:20:00,128.42,128.67,128.41,128.55,27659.0,128.0686,128.3179,128.0586,128.1983,27659.0
2025-02-18 14:30:00,128.54,128.54,128.37,128.4,34383.0,128.1883,128.1883,128.0188,128.0487,34383.0
2025-02-18 14:40:00,128.41,128.43,128.08,128.24,45256.0,128.0586,128.0786,127.7295,127.8891,45256.0
2025-02-18 14:50:00,128.24,128.37,128.15,128.18,26637.0,127.8891,128.0188,127.7994,127.8293,26637.0
2025-02-18 15:00:00,128.19,128.36,128.12,128.29,33041.0,127.8392,128.0088,127.7694,127.939,33041.0
2025-02-18 15:10:00,128.28,128.58,128.22,128.58,37484.0,127.929,128.2282,127.8692,128.2282,37484.0
2025-02-18 15:20:00,128.57,128.67,128.37,128.65,58254.0,128.2182,128.3179,128.0188,128.298,58254.0
2025-02-18 15:30:00,128.64,128.93,128.6,128.9,61699.0,128.288,128.5772,128.2481,128.5473,61699.0
2025-02-18 15:40:00,128.9,129.14,128.84,128.9,54301.0,128.5473,128.7866,128.4875,128.5473,54301.0
2025-02-18 15:50:00,128.86,128.89,128.22,128.35,383208.0,128.5074,128.5373,127.8692,127.9988,383208.0
2025-02-19 09:30:00,129.07,130.51,128.41,130.32,122055.0,128.7168,130.1529,128.0586,129.9634,122055.0
2025-02-19 09:40:00,130.27,130.64,129.83,129.94,75030.0,129.9136,130.2825,129.4748,129.5845,75030.0
2025-02-19 09:50:00,129.95,130.17,129.81,129.91,43094.0,129.5944,129.8138,129.4548,129.5545,43094.0
2025-02-19 10:00:00,129.93,130.19,129.76,130.06,35682.0,129.5745,129.8338,129.4049,129.7041,35682.0
2025-02-19 10:10:00,130.05,130.05,129.42,129.7,42094.0,129.6942,129.6942,129.0659,129.3451,42094.0
2025-02-19 10:20:00,129.7,130.05,129.67,129.81,34980.0,129.3451,129.6942,129.3152,129.4548,34980.0
2025-02-19 10:30:00,129.83,129.99,129.5,129.69,33427.0,129.4748,129.6343,129.1457,129.3351,33427.0
2025-02-19 10:40:00,129.71,129.84,129.19,129.22,45202.0,129.3551,129.4847,128.8365,128.8664,45202.0
2025-02-19 10:50:00,129.22,129.28,128.91,128.91,23672.0,128.8664,128.9263,128.5573,128.5573,23672.0
2025-02-19 11:00:00,128.93,129.09,128.84,129.06,28918.0,128.5772,128.7368,128.4875,128.7069,28918.0
2025-02-19 11:10:00,129.06,129.24,128.81,129.21,35446.0,128.7069,128.8864,128.4575,128.8565,35446.0
2025-02-19 11:20:00,129.21,129.39,129.15,129.19,34948.0,128.8565,129.036,128.7966,128.8365,34948.0
2025-02-19 11:30:00,129.19,129.51,129.18,129.46,29667.0,128.8365,129.1556,128.8265,129.1058,29667.0
2025-02-19 11:40:00,129.48,129.95,129.45,129.78,17640.0,129.1257,129.5944,129.0958,129.4249,17640.0
2025-02-19 11:50:00,129.76,130.0,129.28,129.53,55707.0,129.4049,129.6443,128.9263,129.1756,55707.0
2025-02-19 12:00:00,129.56,129.87,129.42,129.87,22208.0,129.2055,129.5146,129.0659,129.5146,22208.0
2025-02-19 12:10:00,129.87,130.21,129.86,130.08,24627.0,129.5146,129.8537,129.5047,129.7241,24627.0
2025-02-19 12:20:00,130.11,130.14,129.57,129.57,23741.0,129.754,129.7839,129.2155,129.2155,23741.0
2025-02-19 12:30:00,129.6,129.74,129.56,129.67,19162.0,129.2454,129.385,129.2055,129.3152,19162.0
2025-02-19 12:40:00,129.69,129.94,129.68,129.94,16932.0,129.3351,129.5845,129.3252,129.5845,16932.0
2025-02-19 12:50:00,129.94,130.07,129.8,130.0,16999.0,129.5845,129.7141,129.4448,129.6443,16999.0
2025-02-19 13:00:00,130.02,130.03,129.75,129.78,21574.0,129.6642,129.6742,129.395,129.4249,21574.0
2025-02-19 13:10:00,129.82,129.86,129.73,129.77,17940.0,129.4648,129.5047,129.375,129.4149,17940.0
2025-02-19 13:20:00,129.79,130.16,129.73,130.03,46498.0,129.4349,129.8039,129.375,129.6742,46498.0
2025-02-19 13:30:00,130.04,130.04,129.81,130.01,24834.0,129.6842,129.6842,129.4548,129.6543,24834.0
2025-02-19 13:40:00,130.02,130.11,129.96,130.02,20859.0,129.6642,129.754,129.6044,129.6642,20859.0
2025-02-19 13:50:00,130.02,130.07,129.86,129.86,18780.0,129.6642,129.7141,129.5047,129.5047,18780.0
2025-02-19 14:00:00,129.86,130.06,129.82,129.84,16961.0,129.5047,129.7041,129.4648,129.4847,16961.0
2025-02-19 14:10:00,129.83,130.05,129.8,129.95,18411.0,129.4748,129.6942,129.4448,129.5944,18411.0
2025-02-19 14:20:00,129.97,130.22,129.96,130.19,15632.0,129.6144,129.8637,129.6044,129.8338,15632.0
2025-02-19 14:30:00,130.18,130.2,130.11,130.19,22978.0,129.8238,129.8437,129.754,129.8338,22978.0
2025-02-19 14:40:00,130.18,130.2,130.02,130.06,23077.0,129.8238,129.8437,129.6642,129.7041,23077.0
2025-02-19 14:50:00,130.07,130.2,130.04,130.14,18306.0,129.7141,129.8437,129.6842,129.7839,18306.0
2025-02-19 15:00:00,130.13,130.17,130.03,130.08,28397.0,129.7739,129.8138,129.6742,129.7241,28397.0
2025-02-19 15:10:00,130.09,130.12,130.02,130.08,22909.0,129.734,129.764,129.6642,129.7241,22909.0
2025-02-19 15:20:00,130.08,130.26,130.03,130.16,26361.0,129.7241,129.9036,129.6742,129.8039,26361.0
2025-02-19 15:30:00,130.16,130.19,129.82,129.82,31298.0,129.8039,129.8338,129.4648,129.4648,31298.0
2025-02-19 15:40:00,129.78,129.79,129.51,129.66,38006.0,129.4249,129.4349,129.1556,129.3052,38006.0
2025-02-19 15:50:00,129.68,129.78,129.16,129.35,263485.0,129.3252,129.4249,128.8066,128.9961,263485.0
2025-02-20 09:30:00,129.58,130.47,129.4,130.47,53754.0,129.2254,130.113,129.0459,130.113,53754.0
2025-02-20 09:40:00,130.51,130.51,129.75,130.09,48365.0,130.1529,130.1529,129.395,129.734,48365.0
2025-02-20 09:50:00,130.09,130.39,129.82,129.83,46026.0,129.734,130.0332,129.4648,129.4748,46026.0
2025-02-20 10:00:00,129.83,129.85,129.29,129.7,167969.0,129.4748,129.4947,128.9362,129.3451,167969.0
2025-02-20 10:10:00,129.74,130.05,129.44,130.03,42786.0,129.385,129.6942,129.0858,129.6742,42786.0
2025-02-20 10:20:00,130.05,130.1,129.72,130.03,117908.0,129.6942,129.744,129.3651,129.6742,117908.0
2025-02-20 10:30:00,130.01,130.09,129.91,130.02,36158.0,129.6543,129.734,129.5545,129.6642,36158.0
2025-02-20 10:40:00,130.03,130.19,129.99,130.16,37771.0,129.6742,129.8338,129.6343,129.8039,37771.0
2025-02-20 10:50:00,130.14,130.2,129.78,130.07,34298.0,129.7839,129.8437,129.4249,129.7141,34298.0
2025-02-20 11:00:00,130.05,130.52,129.94,130.12,63573.0,129.6942,130.1629,129.5845,129.764,63573.0
2025-02-20 11:10:00,130.13,130.56,130.13,130.47,123653.0,129.7739,130.2028,129.7739,130.113,123653.0
2025-02-20 11:20:00,130.47,130.92,130.44,130.61,52000.0,130.113,130.5618,130.0831,130.2526,52000.0
2025-02-20 11:30:00,130.6,131.13,130.54,130.99,81909.0,130.2426,130.7712,130.1828,130.6316,81909.0
2025-02-20 11:40:00,130.98,131.01,130.86,130.95,39343.0,130.6216,130.6515,130.5019,130.5917,39343.0
2025-02-20 11:50:00,130.97,131.09,130.71,130.87,58029.0,130.6116,130.7313,130.3523,130.5119,58029.0
2025-02-20 12:00:00,130.87,131.1,130.86,131.05,22657.0,130.5119,130.7413,130.5019,130.6914,22657.0
2025-02-20 12:10:00,131.05,131.07,130.75,130.88,20558.0,130.6914,130.7114,130.3922,130.5219,20558.0
2025-02-20 12:20:00,130.88,130.9,130.53,130.55,26241.0,130.5219,130.5418,130.1728,130.1928,26241.0
2025-02-20 12:30:00,130.55,130.61,130.39,130.42,19688.0,130.1928,130.2526,130.0332,130.0631,19688.0
2025-02-20 12:40:00,130.43,130.84,130.41,130.45,58622.0,130.0731,130.482,130.0532,130.0931,58622.0
2025-02-20 12:50:00,130.43,130.5,130.32,130.4,14517.0,130.0731,130.1429,129.9634,130.0432,14517.0
2025-02-20 13:00:00,130.43,130.48,130.35,130.42,15482.0,130.0731,130.123,129.9933,130.0631,15482.0
2025-02-20 13:10:00,130.4,130.5,130.33,130.37,16853.0,130.0432,130.1429,129.9734,130.0133,16853.0
2025-02-20 13:20:00,130.36,130.36,130.11,130.2,15312.0,130.0033,130.0033,129.754,129.8437,15312.0
2025-02-20 13:30:00,130.25,130.31,130.13,130.18,17191.0,129.8936,129.9534,129.7739,129.8238,17191.0
2025-02-20 13:40:00,130.23,130.31,130.09,130.09,15432.0,129.8737,129.9534,129.734,129.734,15432.0
2025-02-20 13:50:00,130.09,130.1,129.95,130.09,28911.0,129.734,129.744,129.5944,129.734,28911.0
2025-02-20 14:00:00,130.1,130.27,130.04,130.06,25885.0,129.744,129.9136,129.6842,129.7041,25885.0
2025-02-20 14:10:00,130.06,130.27,130.06,130.23,23243.0,129.7041,129.9136,129.7041,129.8737,23243.0
2025-02-20 14:20:00,130.24,130.29,130.15,130.28,18665.0,129.8836,129.9335,129.7939,129.9235,18665.0
2025-02-20 14:30:00,130.25,130.28,130.09,130.19,19503.0,129.8936,129.9235,129.734,129.8338,19503.0
2025-02-20 14:40:00,130.19,130.27,130.08,130.19,18179.0,129.8338,129.9136,129.7241,129.8338,18179.0
2025-02-20 14:50:00,130.21,130.23,129.91,130.05,69583.0,129.8537,129.8737,129.5545,129.6942,69583.0
2025-02-20 15:00:00,130.03,130.1,129.95,130.0,38846.0,129.6742,129.744,129.5944,129.6443,38846.0
2025-02-20 15:10:00,130.0,130.1,130.0,130.04,31352.0,129.6443,129.744,129.6443,129.6842,31352.0
2025-02-20 15:20:00,130.04,130.15,130.03,130.05,32108.0,129.6842,129.7939,129.6742,129.6942,32108.0
2025-02-20 15:30:00,130.07,130.08,129.89,129.96,65985.0,129.7141,129.7241,129.5346,129.6044,65985.0
2025-02-20 15:40:00,129.95,130.01,129.66,129.7,96901.0,129.5944,129.6543,129.3052,129.3451,96901.0
2025-02-20 15:50:00,129.7,130.29,129.59,129.96,521390.0,129.3451,129.9335,129.2354,129.6044,521390.0
2025-02-21 09:30:00,130.37,130.51,129.78,130.24,90509.0,130.0133,130.1529,129.4249,129.8836,90509.0
2025-02-21 09:40:00,130.3,130.4,130.04,130.3,26991.0,129.9435,130.0432,129.6842,129.9435,26991.0
2025-02-21 09:50:00,130.3,130.71,130.15,130.5,26760.0,129.9435,130.3523,129.7939,130.1429,26760.0
2025-02-21 10:00:00,130.5,131.16,130.43,131.06,73785.0,130.1429,130.8011,130.0731,130.7014,73785.0
2025-02-21 10:10:00,131.06,131.07,130.77,130.89,32998.0,130.7014,130.7114,130.4122,130.5319,32998.0
2025-02-21 10:20:00,130.9,131.06,130.89,130.9,25452.0,130.5418,130.7014,130.5319,130.5418,25452.0
2025-02-21 10:30:00,130.9,131.01,130.88,130.98,30449.0,130.5418,130.6515,130.5219,130.6216,30449.0
2025-02-21 10:40:00,130.98,130.98,130.72,130.92,67925.0,130.6216,130.6216,130.3623,130.5618,67925.0
2025-02-21 10:50:00,130.92,131.26,130.84,131.18,20607.0,130.5618,130.9008,130.482,130.8211,20607.0
2025-02-21 11:00:00,131.21,131.54,131.21,131.26,19953.0,130.851,131.1801,130.851,130.9008,19953.0
2025-02-21 11:10:00,131.22,131.35,130.9,130.91,34066.0,130.861,130.9906,130.5418,130.5518,34066.0
2025-02-21 11:20:00,130.94,131.22,130.94,131.04,18854.0,130.5817,130.861,130.5817,130.6814,18854.0
2025-02-21 11:30:00,131.05,131.07,130.96,131.0,23737.0,130.6914,130.7114,130.6017,130.6416,23737.0
2025-02-21 11:40:00,131.0,131.4,130.96,131.31,35949.0,130.6416,131.0405,130.6017,130.9507,35949.0
2025-02-21 11:50:00,131.32,131.4,131.15,131.25,51285.0,130.9607,131.0405,130.7911,130.8909,51285.0
2025-02-21 12:00:00,131.26,131.44,131.0,131.03,50444.0,130.9008,131.0804,130.6416,130.6715,50444.0
2025-02-21 12:10:00,131.04,131.37,130.97,131.34,52645.0,130.6814,131.0105,130.6116,130.9806,52645.0
2025-02-21 12:20:00,131.29,131.6,131.28,131.44,27251.0,130.9308,131.2399,130.9208,131.0804,27251.0
2025-02-21 12:30:00,131.44,131.71,131.35,131.7,18319.0,131.0804,131.3496,130.9906,131.3396,18319.0
2025-02-21 12:40:00,131.68,131.82,131.65,131.68,35353.0,131.3197,131.4593,131.2898,131.3197,35353.0
2025-02-21 12:50:00,131.7,131.7,131.52,131.54,26685.0,131.3396,131.3396,131.1601,131.1801,26685.0
2025-02-21 13:00:00,131.54,131.76,131.53,131.66,27210.0,131.1801,131.3995,131.1701,131.2997,27210.0
2025-02-21 13:10:00,131.67,131.71,131.42,131.42,41603.0,131.3097,131.3496,131.0604,131.0604,41603.0
2025-02-21 13:20:00,131.46,131.47,131.15,131.18,18643.0,131.1003,131.1103,130.7911,130.8211,18643.0
2025-02-21 13:30:00,131.17,131.32,131.07,131.14,29706.0,130.8111,130.9607,130.7114,130.7812,29706.0
2025-02-21 13:40:00,131.15,131.22,131.09,131.2,14656.0,130.7911,130.861,130.7313,130.841,14656.0
2025-02-21 13:50:00,131.19,131.32,131.15,131.15,22238.0,130.831,130.9607,130.7911,130.7911,22238.0
2025-02-21 14:00:00,131.15,131.32,131.07,131.18,20439.0,130.7911,130.9607,130.7114,130.8211,20439.0
2025-02-21 14:10:00,131.24,131.32,131.1,131.26,16027.0,130.8809,130.9607,130.7413,130.9008,16027.0
2025-02-21 14:20:00,131.18,131.21,131.03,131.12,24758.0,130.8211,130.851,130.6715,130.7612,24758.0
2025-02-21 14:30:00,131.14,131.27,131.13,131.27,12428.0,130.7812,130.9108,130.7712,130.9108,12428.0
2025-02-21 14:40:00,131.28,131.32,131.22,131.24,18123.0,130.9208,130.9607,130.861,130.8809,18123.0
2025-02-21 14:50:00,131.27,131.36,131.09,131.1,42801.0,130.9108,131.0006,130.7313,130.7413,42801.0
2025-02-21 15:00:00,131.14,131.17,131.0,131.01,82015.0,130.7812,130.8111,130.6416,130.6515,82015.0
2025-02-21 15:10:00,131.01,131.18,130.87,131.1,90905.0,130.6515,130.8211,130.5119,130.7413,90905.0
2025-02-21 15:20:00,131.09,131.24,131.04,131.24,113549.0,130.7313,130.8809,130.6814,130.8809,113549.0
2025-02-21 15:30:00,131.23,131.41,131.2,131.27,57873.0,130.8709,131.0504,130.841,130.9108,57873.0
2025-02-21 15:40:00,131.31,131.32,131.03,131.04,110924.0,130.9507,130.9607,130.6715,130.6814,110924.0
2025-02-21 15:50:00,131.05,131.1,130.63,131.03,324649.0,130.6914,130.7413,130.2726,130.6715,324649.0
2025-02-24 09:30:00,131.13,131.69,130.77,131.56,156680.0,130.7712,131.3297,130.4122,131.2,156680.0
2025-02-24 09:40:00,131.53,132.22,131.4,131.86,70666.0,131.1701,131.8582,131.0405,131.4992,70666.0
2025-02-24 09:50:00,131.88,132.73,131.84,132.7,130443.0,131.5191,132.3668,131.4793,132.3369,130443.0
2025-02-24 10:00:00,132.68,133.0,132.38,132.42,81882.0,132.317,132.6361,132.0178,132.0577,81882.0
2025-02-24 10:10:00,132.37,132.77,132.21,132.28,44344.0,132.0078,132.4067,131.8482,131.9181,44344.0
2025-02-24 10:20:00,132.31,133.03,132.26,132.81,38835.0,131.948,132.666,131.8981,132.4466,38835.0
2025-02-24 10:30:00,132.81,132.95,132.68,132.86,27252.0,132.4466,132.5862,132.317,132.4965,27252.0
2025-02-24 10:40:00,132.84,133.21,132.8,132.96,72733.0,132.4765,132.8455,132.4366,132.5962,72733.0
2025-02-24 10:50:00,132.96,133.43,132.9,133.28,48000.0,132.5962,133.0649,132.5364,132.9153,48000.0
2025-02-24 11:00:00,133.26,133.33,133.02,133.24,29993.0,132.8954,132.9652,132.656,132.8754,29993.0
2025-02-24 11:10:00,133.2,133.4,132.85,133.37,45976.0,132.8355,133.035,132.4865,133.0051,45976.0
2025-02-24 11:20:00,133.4,133.43,133.16,133.29,75305.0,133.035,133.0649,132.7956,132.9253,75305.0
2025-02-24 11:30:00,133.27,133.98,133.26,133.98,77549.0,132.9053,133.6134,132.8954,133.6134,77549.0
2025-02-24 11:40:00,133.91,134.46,133.8,134.46,57227.0,133.5436,134.0921,133.4339,134.0921,57227.0
2025-02-24 11:50:00,134.45,134.65,133.85,133.92,118736.0,134.0821,134.2816,133.4838,133.5536,118736.0
2025-02-24 12:00:00,133.94,134.02,133.3,133.68,29683.0,133.5735,133.6533,132.9353,133.3142,29683.0
2025-02-24 12:10:00,133.66,133.83,133.55,133.79,20879.0,133.2943,133.4638,133.1846,133.4239,20879.0
2025-02-24 12:20:00,133.8,133.94,133.62,133.79,17970.0,133.4339,133.5735,133.2544,133.4239,17970.0
2025-02-24 12:30:00,133.79,133.94,133.78,133.84,19413.0,133.4239,133.5735,133.4139,133.4738,19413.0
2025-02-24 12:40:00,133.83,134.05,133.77,134.0,29027.0,133.4638,133.6832,133.404,133.6333,29027.0
2025-02-24 12:50:00,134.0,134.26,133.95,134.14,36546.0,133.6333,133.8926,133.5835,133.773,36546.0
2025-02-24 13:00:00,134.14,134.36,133.99,134.36,48967.0,133.773,133.9924,133.6234,133.9924,48967.0
2025-02-24 13:10:00,134.33,134.36,134.08,134.08,30280.0,133.9624,133.9924,133.7131,133.7131,30280.0
2025-02-24 13:20:00,134.12,134.28,134.04,134.25,36137.0,133.753,133.9126,133.6732,133.8827,36137.0
2025-02-24 13:30:00,134.25,134.27,134.0,134.12,31695.0,133.8827,133.9026,133.6333,133.753,31695.0
2025-02-24 13:40:00,134.08,134.12,133.85,133.99,69034.0,133.7131,133.753,133.4838,133.6234,69034.0
2025-02-24 13:50:00,134.01,134.01,133.37,133.47,48007.0,133.6433,133.6433,133.0051,133.1048,48007.0
2025-02-24 14:00:00,133.46,133.85,133.45,133.84,26281.0,133.0948,133.4838,133.0849,133.4738,26281.0
2025-02-24 14:10:00,133.84,134.31,133.81,134.11,42749.0,133.4738,133.9425,133.4439,133.743,42749.0
2025-02-24 14:20:00,134.13,134.28,133.98,134.22,63336.0,133.763,133.9126,133.6134,133.8527,63336.0
2025-02-24 14:30:00,134.22,134.35,134.18,134.31,34258.0,133.8527,133.9824,133.8129,133.9425,34258.0
2025-02-24 14:40:00,134.35,134.37,134.17,134.32,42310.0,133.9824,134.0023,133.8029,133.9525,42310.0
2025-02-24 14:50:00,134.32,134.39,134.13,134.2,32637.0,133.9525,134.0223,133.763,133.8328,32637.0
2025-02-24 15:00:00,134.24,134.41,134.2,134.33,30956.0,133.8727,134.0422,133.8328,133.9624,30956.0
2025-02-24 15:10:00,134.35,134.5,134.26,134.34,65983.0,133.9824,134.132,133.8926,133.9724,65983.0
2025-02-24 15:20:00,134.34,134.37,133.73,133.9,49941.0,133.9724,134.0023,133.3641,133.5336,49941.0
2025-02-24 15:30:00,133.93,133.97,133.64,133.85,93852.0,133.5635,133.6034,133.2743,133.4838,93852.0
2025-02-24 15:40:00,133.86,133.86,133.4,133.78,72905.0,133.4937,133.4937,133.035,133.4139,72905.0
2025-02-24 15:50:00,133.74,134.58,133.48,134.13,564523.0,133.3741,134.2118,133.1148,133.763,564523.0
2025-02-25 09:30:00,133.42,134.12,131.51,132.44,357090.0,133.0549,133.753,131.1502,132.0776,357090.0
2025-02-25 09:40:00,132.44,133.2,132.09,133.0,181156.0,132.0776,132.8355,131.7286,132.6361,181156.0
2025-02-25 09:50:00,133.03,133.45,132.93,133.0,47770.0,132.666,133.0849,132.5663,132.6361,47770.0
2025-02-25 10:00:00,132.87,132.95,132.5,132.66,70433.0,132.5064,132.5862,132.1375,132.297,70433.0
2025-02-25 10:10:00,132.58,132.62,131.94,132.09,57839.0,132.2172,132.2571,131.579,131.7286,57839.0
2025-02-25 10:20:00,132.1,132.41,131.89,132.2,54183.0,131.7385,132.0477,131.5291,131.8383,54183.0
2025-02-25 10:30:00,132.2,132.87,132.2,132.82,39785.0,131.8383,132.5064,131.8383,132.4566,39785.0
2025-02-25 10:40:00,132.78,133.01,132.66,132.74,37073.0,132.4167,132.6461,132.297,132.3768,37073.0
2025-02-25 10:50:00,132.74,133.16,132.71,132.92,69298.0,132.3768,132.7956,132.3469,132.5563,69298.0
2025-02-25 11:00:00,132.91,133.39,132.91,133.01,54242.0,132.5463,133.025,132.5463,132.6461,54242.0
2025-02-25 11:10:00,133.07,133.45,133.0,133.3,27941.0,132.7059,133.0849,132.6361,132.9353,27941.0
2025-02-25 11:20:00,133.29,133.46,132.91,133.08,45954.0,132.9253,133.0948,132.5463,132.7159,45954.0
2025-02-25 11:30:00,133.08,133.31,132.94,133.2,53861.0,132.7159,132.9452,132.5762,132.8355,53861.0
2025-02-25 11:40:00,133.26,133.34,133.0,133.2,53631.0,132.8954,132.9752,132.6361,132.8355,53631.0
2025-02-25 11:50:00,133.2,133.28,133.01,133.2,24241.0,132.8355,132.9153,132.6461,132.8355,24241.0
2025-02-25 12:00:00,133.15,133.62,133.15,133.58,52963.0,132.7857,133.2544,132.7857,133.2145,52963.0
2025-02-25 12:10:00,133.56,133.97,133.56,133.62,32405.0,133.1946,133.6034,133.1946,133.2544,32405.0
2025-02-25 12:20:00,133.6,133.94,133.5,133.94,28725.0,133.2344,133.5735,133.1347,133.5735,28725.0
2025-02-25 12:30:00,133.94,134.01,133.85,133.91,20244.0,133.5735,133.6433,133.4838,133.5436,20244.0
2025-02-25 12:40:00,133.95,134.06,133.78,133.92,19109.0,133.5835,133.6932,133.4139,133.5536,19109.0
2025-02-25 12:50:00,133.88,134.07,133.79,133.86,19292.0,133.5137,133.7032,133.4239,133.4937,19292.0
2025-02-25 13:00:00,133.87,133.9,133.69,133.75,24231.0,133.5037,133.5336,133.3242,133.384,24231.0
2025-02-25 13:10:00,133.75,133.81,133.2,133.2,24997.0,133.384,133.4439,132.8355,132.8355,24997.0
2025-02-25 13:20:00,133.2,133.31,133.02,133.08,20199.0,132.8355,132.9452,132.656,132.7159,20199.0
2025-02-25 13:30:00,133.09,133.5,133.09,133.49,16138.0,132.7258,133.1347,132.7258,133.1247,16138.0
2025-02-25 13:40:00,133.5,133.69,133.36,133.69,21493.0,133.1347,133.3242,132.9951,133.3242,21493.0
2025-02-25 13:50:00,133.71,133.79,133.55,133.59,25681.0,133.3441,133.4239,133.1846,133.2245,25681.0
2025-02-25 14:00:00,133.58,133.74,133.54,133.63,34081.0,133.2145,133.3741,133.1746,133.2644,34081.0
2025-02-25 14:10:00,133.64,133.64,133.44,133.61,29063.0,133.2743,133.2743,133.0749,133.2444,29063.0
2025-02-25 14:20:00,133.62,133.7,133.35,133.36,27845.0,133.2544,133.3342,132.9851,132.9951,27845.0
2025-02-25 14:30:00,133.39,133.81,133.29,133.78,162546.0,133.025,133.4439,132.9253,133.4139,162546.0
2025-02-25 14:40:00,133.78,133.81,133.57,133.69,26798.0,133.4139,133.4439,133.2045,133.3242,26798.0
2025-02-25 14:50:00,133.69,133.71,133.52,133.6,30775.0,133.3242,133.3441,133.1547,133.2344,30775.0
2025-02-25 15:00:00,133.58,133.68,133.47,133.6,29488.0,133.2145,133.3142,133.1048,133.2344,29488.0
2025-02-25 15:10:00,133.6,133.81,133.53,133.64,62902.0,133.2344,133.4439,133.1646,133.2743,62902.0
2025-02-25 15:20:00,133.64,133.65,133.26,133.31,51087.0,133.2743,133.2843,132.8954,132.9452,51087.0
2025-02-25 15:30:00,133.29,133.38,133.11,133.24,63211.0,132.9253,133.015,132.7458,132.8754,63211.0
2025-02-25 15:40:00,133.25,133.25,132.71,132.72,69881.0,132.8854,132.8854,132.3469,132.3568,69881.0
2025-02-25 15:50:00,132.72,132.73,131.35,131.73,595211.0,132.3568,132.3668,130.9906,131.3696,595211.0
2025-02-26 09:30:00,131.43,132.47,131.38,132.47,76324.0,131.2602,132.2989,131.2103,132.2989,76324.0
2025-02-26 09:40:00,132.56,132.62,131.97,132.36,43492.0,132.3887,132.4487,131.7995,132.189,43492.0
2025-02-26 09:50:00,132.41,132.77,132.17,132.58,45905.0,132.2389,132.5985,131.9992,132.4087,45905.0
2025-02-26 10:00:00,132.56,133.14,132.44,133.13,52651.0,132.3887,132.968,132.2689,132.958,52651.0
2025-02-26 10:10:00,133.14,133.45,132.95,133.26,45290.0,132.968,133.2776,132.7782,133.0878,45290.0
2025-02-26 10:20:00,133.31,133.37,132.81,133.0,44823.0,133.1378,133.1977,132.6384,132.8282,44823.0
2025-02-26 10:30:00,133.01,133.02,132.33,132.41,48527.0,132.8382,132.8482,132.159,132.2389,48527.0
2025-02-26 10:40:00,132.41,132.77,132.34,132.73,30593.0,132.2389,132.5985,132.169,132.5585,30593.0
2025-02-26 10:50:00,132.77,132.81,132.5,132.55,36208.0,132.5985,132.6384,132.3288,132.3788,36208.0
2025-02-26 11:00:00,132.57,132.8,132.51,132.65,50058.0,132.3987,132.6284,132.3388,132.4786,50058.0
2025-02-26 11:10:00,132.66,132.82,132.46,132.75,45125.0,132.4886,132.6484,132.2889,132.5785,45125.0
2025-02-26 11:20:00,132.75,132.77,132.48,132.49,29913.0,132.5785,132.5985,132.3088,132.3188,29913.0
2025-02-26 11:30:00,132.46,132.62,132.33,132.6,28174.0,132.2889,132.4487,132.159,132.4287,28174.0
2025-02-26 11:40:00,132.6,132.76,132.46,132.69,33475.0,132.4287,132.5885,132.2889,132.5186,33475.0
2025-02-26 11:50:00,132.69,132.77,132.5,132.7,36094.0,132.5186,132.5985,132.3288,132.5286,36094.0
2025-02-26 12:00:00,132.72,132.98,132.61,132.89,29130.0,132.5485,132.8082,132.4387,132.7183,29130.0
2025-02-26 12:10:00,132.89,133.06,132.88,132.92,27800.0,132.7183,132.8881,132.7083,132.7483,27800.0
2025-02-26 12:20:00,132.89,132.95,132.67,132.91,31347.0,132.7183,132.7782,132.4986,132.7383,31347.0
2025-02-26 12:30:00,132.96,132.96,132.63,132.64,22548.0,132.7882,132.7882,132.4587,132.4686,22548.0
2025-02-26 12:40:00,132.59,132.68,132.46,132.63,22779.0,132.4187,132.5086,132.2889,132.4587,22779.0
2025-02-26 12:50:00,132.6,132.64,132.07,132.28,43166.0,132.4287,132.4686,131.8994,132.1091,43166.0
2025-02-26 13:00:00,132.26,132.39,132.07,132.34,51017.0,132.0891,132.219,131.8994,132.169,51017.0
2025-02-26 13:10:00,132.38,132.56,132.35,132.52,23980.0,132.209,132.3887,132.179,132.3488,23980.0
2025-02-26 13:20:00,132.5,132.65,132.29,132.3,29431.0,132.3288,132.4786,132.1191,132.1291,29431.0
2025-02-26 13:30:00,132.34,132.39,132.0,132.06,30991.0,132.169,132.219,131.8295,131.8894,30991.0
2025-02-26 13:40:00,132.06,132.24,131.95,131.99,33919.0,131.8894,132.0692,131.7795,131.8195,33919.0
2025-02-26 13:50:00,132.03,132.12,131.89,131.99,25147.0,131.8594,131.9493,131.7196,131.8195,25147.0
2025-02-26 14:00:00,131.97,132.09,131.8,131.83,30151.0,131.7995,131.9194,131.6297,131.6597,30151.0
2025-02-26 14:10:00,131.81,131.84,131.58,131.67,33998.0,131.6397,131.6697,131.41,131.4999,33998.0
2025-02-26 14:20:00,131.64,131.92,131.62,131.86,56156.0,131.4699,131.7496,131.45,131.6896,56156.0
2025-02-26 14:30:00,131.84,131.85,131.64,131.74,22581.0,131.6697,131.6797,131.4699,131.5698,22581.0
2025-02-26 14:40:00,131.73,131.96,131.71,131.95,25479.0,131.5598,131.7895,131.5398,131.7795,25479.0
2025-02-26 14:50:00,131.95,131.99,131.71,131.78,28289.0,131.7795,131.8195,131.5398,131.6098,28289.0
2025-02-26 15:00:00,131.78,131.92,131.77,131.88,34799.0,131.6098,131.7496,131.5998,131.7096,34799.0
2025-02-26 15:10:00,131.9,131.96,131.78,131.85,39217.0,131.7296,131.7895,131.6098,131.6797,39217.0
2025-02-26 15:20:00,131.87,131.91,131.65,131.66,46458.0,131.6996,131.7396,131.4799,131.4899,46458.0
2025-02-26 15:30:00,131.66,131.77,131.52,131.75,41998.0,131.4899,131.5998,131.3501,131.5798,41998.0
2025-02-26 15:40:00,131.74,131.96,131.73,131.83,51930.0,131.5698,131.7895,131.5598,131.6597,51930.0
2025-02-26 15:50:00,131.84,131.86,131.08,131.19,242955.0,131.6697,131.6896,130.9107,131.0205,242955.0
2025-02-27 09:30:00,130.86,131.72,130.52,131.32,84745.0,130.6909,131.5498,130.3514,131.1503,84745.0
2025-02-27 09:40:00,131.37,131.73,130.84,131.22,48427.0,131.2003,131.5598,130.671,131.0505,48427.0
2025-02-27 09:50:00,131.22,131.42,130.93,131.38,49825.0,131.0505,131.2502,130.7609,131.2103,49825.0
2025-02-27 10:00:00,131.38,131.4,130.74,130.8,55812.0,131.2103,131.2302,130.5711,130.631,55812.0
2025-02-27 10:10:00,130.78,131.63,130.73,131.63,46007.0,130.611,131.4599,130.5611,131.4599,46007.0
2025-02-27 10:20:00,131.6,131.78,131.27,131.67,28034.0,131.43,131.6098,131.1004,131.4999,28034.0
2025-02-27 10:30:00,131.62,131.66,131.27,131.49,33737.0,131.45,131.4899,131.1004,131.3201,33737.0
2025-02-27 10:40:00,131.52,131.9,131.41,131.74,41166.0,131.3501,131.7296,131.2402,131.5698,41166.0
2025-02-27 10:50:00,131.7,131.91,131.61,131.62,55515.0,131.5299,131.7396,131.44,131.45,55515.0
2025-02-27 11:00:00,131.64,131.67,131.26,131.34,37697.0,131.4699,131.4999,131.0904,131.1703,37697.0
2025-02-27 11:10:00,131.36,131.83,131.35,131.75,37030.0,131.1903,131.6597,131.1803,131.5798,37030.0
2025-02-27 11:20:00,131.75,132.03,131.6,131.66,33312.0,131.5798,131.8594,131.43,131.4899,33312.0
2025-02-27 11:30:00,131.6,131.89,131.58,131.79,25029.0,131.43,131.7196,131.41,131.6197,25029.0
2025-02-27 11:40:00,131.78,131.79,131.48,131.51,27035.0,131.6098,131.6197,131.3101,131.3401,27035.0
2025-02-27 11:50:00,131.47,131.52,131.37,131.46,18722.0,131.3002,131.3501,131.2003,131.2902,18722.0
2025-02-27 12:00:00,131.46,131.54,131.35,131.51,22863.0,131.2902,131.3701,131.1803,131.3401,22863.0
2025-02-27 12:10:00,131.51,131.57,130.91,130.96,164177.0,131.3401,131.4,130.7409,130.7908,164177.0
2025-02-27 12:20:00,130.98,131.35,130.93,131.3,17961.0,130.8108,131.1803,130.7609,131.1304,17961.0
2025-02-27 12:30:00,131.37,131.59,131.32,131.49,16527.0,131.2003,131.42,131.1503,131.3201,16527.0
2025-02-27 12:40:00,131.5,131.54,131.32,131.44,24582.0,131.3301,131.3701,131.1503,131.2702,24582.0
2025-02-27 12:50:00,131.44,131.44,131.23,131.27,23925.0,131.2702,131.2702,131.0605,131.1004,23925.0
2025-02-27 13:00:00,131.31,131.53,131.27,131.3,26471.0,131.1404,131.3601,131.1004,131.1304,26471.0
2025-02-27 13:10:00,131.29,131.68,131.27,131.62,28323.0,131.1204,131.5099,131.1004,131.45,28323.0
2025-02-27 13:20:00,131.62,131.84,131.58,131.74,27455.0,131.45,131.6697,131.41,131.5698,27455.0
2025-02-27 13:30:00,131.74,131.9,131.71,131.87,27424.0,131.5698,131.7296,131.5398,131.6996,27424.0
2025-02-27 13:40:00,131.87,131.94,131.85,131.91,18303.0,131.6996,131.7695,131.6797,131.7396,18303.0
2025-02-27 13:50:00,131.91,132.03,131.86,131.89,20422.0,131.7396,131.8594,131.6896,131.7196,20422.0
2025-02-27 14:00:00,131.9,132.04,131.86,131.9,20004.0,131.7296,131.8694,131.6896,131.7296,20004.0
2025-02-27 14:10:00,131.9,131.91,131.7,131.75,25691.0,131.7296,131.7396,131.5299,131.5798,25691.0
2025-02-27 14:20:00,131.74,131.76,131.48,131.49,30000.0,131.5698,131.5898,131.3101,131.3201,30000.0
2025-02-27 14:30:00,131.5,131.51,131.23,131.24,62525.0,131.3301,131.3401,131.0605,131.0705,62525.0
2025-02-27 14:40:00,131.25,131.25,130.82,130.91,33258.0,131.0804,131.0804,130.651,130.7409,33258.0
2025-02-27 14:50:00,130.91,131.07,130.8,131.02,23637.0,130.7409,130.9007,130.631,130.8507,23637.0
2025-02-27 15:00:00,131.06,131.06,130.68,130.75,36750.0,130.8907,130.8907,130.5112,130.5811,36750.0
2025-02-27 15:10:00,130.76,130.89,130.67,130.72,57870.0,130.5911,130.7209,130.5012,130.5511,57870.0
2025-02-27 15:20:00,130.72,130.89,130.64,130.64,46322.0,130.5511,130.7209,130.4712,130.4712,46322.0
2025-02-27 15:30:00,130.64,130.67,130.45,130.49,63980.0,130.4712,130.5012,130.2815,130.3214,63980.0
2025-02-27 15:40:00,130.48,130.61,130.23,130.3,58839.0,130.3114,130.4413,130.0618,130.1317,58839.0
2025-02-27 15:50:00,130.27,130.56,130.08,130.49,338625.0,130.1017,130.3913,129.9119,130.3214,338625.0
2025-02-28 09:30:00,131.69,131.71,129.2,130.16,230886.0,131.5199,131.5398,129.0331,129.9918,230886.0
2025-02-28 09:40:00,130.05,130.64,129.68,130.07,56097.0,129.882,130.4712,129.5125,129.902,56097.0
2025-02-28 09:50:00,129.95,130.3,129.93,130.29,41054.0,129.7821,130.1317,129.7621,130.1217,41054.0
2025-02-28 10:00:00,130.28,130.42,129.71,129.95,67779.0,130.1117,130.2515,129.5424,129.7821,67779.0
2025-02-28 10:10:00,129.92,130.07,129.62,129.71,73669.0,129.7522,129.902,129.4525,129.5424,73669.0
2025-02-28 10:20:00,129.69,129.9,129.53,129.59,92065.0,129.5225,129.7322,129.3627,129.4226,92065.0
2025-02-28 10:30:00,129.63,130.38,129.55,130.16,72327.0,129.4625,130.2116,129.3826,129.9918,72327.0
2025-02-28 10:40:00,130.25,130.34,130.01,130.17,22874.0,130.0817,130.1716,129.842,130.0018,22874.0
2025-02-28 10:50:00,130.18,130.19,129.91,129.93,61057.0,130.0118,130.0218,129.7422,129.7621,61057.0
2025-02-28 11:00:00,129.93,129.93,129.59,129.68,57650.0,129.7621,129.7621,129.4226,129.5125,57650.0
2025-02-28 11:10:00,129.68,129.98,128.99,129.08,91879.0,129.5125,129.8121,128.8234,128.9132,91879.0
2025-02-28 11:20:00,129.12,129.22,128.9,129.22,44514.0,128.9532,129.0531,128.7335,129.0531,44514.0
2025-02-28 11:30:00,129.22,129.4,129.05,129.3,29860.0,129.0531,129.2328,128.8833,129.133,29860.0
2025-02-28 11:40:00,129.28,129.6,129.27,129.58,43434.0,129.113,129.4326,129.103,129.4126,43434.0
2025-02-28 11:50:00,129.58,129.67,129.43,129.43,18929.0,129.4126,129.5025,129.2628,129.2628,18929.0
2025-02-28 12:00:00,129.43,129.55,129.36,129.39,19616.0,129.2628,129.3826,129.1929,129.2228,19616.0
2025-02-28 12:10:00,129.4,129.58,129.4,129.56,23557.0,129.2328,129.4126,129.2328,129.3926,23557.0
2025-02-28 12:20:00,129.54,129.56,129.12,129.3,35536.0,129.3726,129.3926,128.9532,129.133,35536.0
2025-02-28 12:30:00,129.3,129.36,129.16,129.23,20294.0,129.133,129.1929,128.9931,129.063,20294.0
2025-02-28 12:40:00,129.24,129.26,128.95,129.09,23201.0,129.073,129.093,128.7834,128.9232,23201.0
2025-02-28 12:50:00,129.07,129.18,129.02,129.12,24676.0,128.9033,129.0131,128.8533,128.9532,24676.0
2025-02-28 13:00:00,129.08,129.18,128.85,128.93,32537.0,128.9132,129.0131,128.6835,128.7634,32537.0
2025-02-28 13:10:00,128.92,128.95,128.49,128.57,36329.0,128.7534,128.7834,128.324,128.4039,36329.0
2025-02-28 13:20:00,128.58,128.82,128.47,128.78,40051.0,128.4139,128.6536,128.304,128.6136,40051.0
2025-02-28 13:30:00,128.77,128.99,128.69,128.99,33986.0,128.6036,128.8234,128.5237,128.8234,33986.0
2025-02-28 13:40:00,129.0,129.16,128.95,128.99,25724.0,128.8333,128.9931,128.7834,128.8234,25724.0
2025-02-28 13:50:00,128.95,128.97,128.55,128.64,29779.0,128.7834,128.8034,128.3839,128.4738,29779.0
2025-02-28 14:00:00,128.63,128.86,128.62,128.68,21973.0,128.4638,128.6935,128.4538,128.5138,21973.0
2025-02-28 14:10:00,128.64,128.68,128.22,128.28,33730.0,128.4738,128.5138,128.0544,128.1143,33730.0
2025-02-28 14:20:00,128.29,128.31,128.02,128.29,57979.0,128.1243,128.1442,127.8546,128.1243,57979.0
2025-02-28 14:30:00,128.3,128.47,128.21,128.39,40928.0,128.1342,128.304,128.0444,128.2241,40928.0
2025-02-28 14:40:00,128.4,128.58,128.39,128.55,25032.0,128.2341,128.4139,128.2241,128.3839,25032.0
2025-02-28 14:50:00,128.55,128.56,128.31,128.39,35106.0,128.3839,128.3939,128.1442,128.2241,35106.0
2025-02-28 15:00:00,128.38,128.56,128.16,128.51,39881.0,128.2141,128.3939,127.9944,128.344,39881.0
2025-02-28 15:10:00,128.5,128.54,128.34,128.4,37333.0,128.334,128.3739,128.1742,128.2341,37333.0
2025-02-28 15:20:00,128.4,128.93,128.32,128.91,41007.0,128.2341,128.7634,128.1542,128.7435,41007.0
2025-02-28 15:30:00,128.9,129.07,128.75,128.98,42942.0,128.7335,128.9033,128.5837,128.8134,42942.0
2025-02-28 15:40:00,129.0,129.23,129.0,129.14,56001.0,128.8333,129.063,128.8333,128.9732,56001.0
2025-02-28 15:50:00,129.12,129.31,128.58,129.15,287199.0,128.9532,129.1429,128.4139,128.9832,287199.0
2025-03-03 09:30:00,130.38,131.25,128.87,130.65,84717.0,130.2116,131.0804,128.7035,130.4812,84717.0
2025-03-03 09:40:00,130.78,130.95,130.45,130.76,68673.0,130.611,130.7808,130.2815,130.5911,68673.0
2025-03-03 09:50:00,130.76,131.0,130.46,130.84,82083.0,130.5911,130.8308,130.2915,130.671,82083.0
2025-03-03 10:00:00,130.74,131.07,130.5,130.83,57075.0,130.5711,130.9007,130.3314,130.661,57075.0
2025-03-03 10:10:00,130.81,131.12,130.78,130.94,36029.0,130.641,130.9506,130.611,130.7708,36029.0
2025-03-03 10:20:00,130.98,131.33,130.98,131.23,23569.0,130.8108,131.1603,130.8108,131.0605,23569.0
2025-03-03 10:30:00,131.34,131.6,130.94,130.99,34660.0,131.1703,131.43,130.7708,130.8208,34660.0
2025-03-03 10:40:00,130.97,131.04,130.77,130.84,19101.0,130.8008,130.8707,130.6011,130.671,19101.0
2025-03-03 10:50:00,130.84,131.0,130.78,130.92,27380.0,130.671,130.8308,130.611,130.7509,27380.0
2025-03-03 11:00:00,130.95,131.09,130.8,130.99,35662.0,130.7808,130.9206,130.631,130.8208,35662.0
2025-03-03 11:10:00,131.04,131.12,130.77,130.94,22307.0,130.8707,130.9506,130.6011,130.7708,22307.0
2025-03-03 11:20:00,130.92,131.04,130.74,130.8,37715.0,130.7509,130.8707,130.5711,130.631,37715.0
2025-03-03 11:30:00,130.81,130.85,130.54,130.69,62557.0,130.641,130.681,130.3714,130.5212,62557.0
2025-03-03 11:40:00,130.69,130.74,130.49,130.69,22009.0,130.5212,130.5711,130.3214,130.5212,22009.0
2025-03-03 11:50:00,130.75,130.91,130.75,130.85,11233.0,130.5811,130.7409,130.5811,130.681,11233.0
2025-03-03 12:00:00,130.8,130.99,130.78,130.78,25568.0,130.631,130.8208,130.611,130.611,25568.0
2025-03-03 12:10:00,130.79,130.99,130.79,130.91,14961.0,130.621,130.8208,130.621,130.7409,14961.0
2025-03-03 12:20:00,130.88,130.91,130.72,130.87,12717.0,130.7109,130.7409,130.5511,130.7009,12717.0
2025-03-03 12:30:00,130.88,130.97,130.82,130.91,9585.0,130.7109,130.8008,130.651,130.7409,9585.0
2025-03-03 12:40:00,130.88,130.93,130.8,130.93,9421.0,130.7109,130.7609,130.631,130.7609,9421.0
2025-03-03 12:50:00,130.94,130.95,130.65,130.84,13602.0,130.7708,130.7808,130.4812,130.671,13602.0
2025-03-03 13:00:00,130.81,130.82,130.63,130.64,17681.0,130.641,130.651,130.4612,130.4712,17681.0
2025-03-03 13:10:00,130.63,130.73,130.54,130.57,14397.0,130.4612,130.5611,130.3714,130.4013,14397.0
2025-03-03 13:20:00,130.57,130.7,130.44,130.44,17165.0,130.4013,130.5311,130.2715,130.2715,17165.0
2025-03-03 13:30:00,130.46,130.46,129.94,129.99,24568.0,130.2915,130.2915,129.7721,129.8221,24568.0
2025-03-03 13:40:00,130.0,130.28,129.91,130.09,19727.0,129.8321,130.1117,129.7422,129.9219,19727.0
2025-03-03 13:50:00,130.15,130.33,130.09,130.25,35913.0,129.9819,130.1616,129.9219,130.0817,35913.0
2025-03-03 14:00:00,130.27,130.4,130.25,130.35,16469.0,130.1017,130.2315,130.0817,130.1816,16469.0
2025-03-03 14:10:00,130.34,130.39,130.23,130.24,19140.0,130.1716,130.2215,130.0618,130.0717,19140.0
2025-03-03 14:20:00,130.24,130.33,130.17,130.22,14055.0,130.0717,130.1616,130.0018,130.0518,14055.0
2025-03-03 14:30:00,130.22,130.43,130.22,130.42,14474.0,130.0518,130.2615,130.0518,130.2515,14474.0
2025-03-03 14:40:00,130.42,130.53,130.25,130.25,25740.0,130.2515,130.3614,130.0817,130.0817,25740.0
2025-03-03 14:50:00,130.25,130.26,129.68,129.69,29994.0,130.0817,130.0917,129.5125,129.5225,29994.0
2025-03-03 15:00:00,129.68,129.69,129.49,129.58,27546.0,129.5125,129.5225,129.3227,129.4126,27546.0
2025-03-03 15:10:00,129.59,129.62,129.26,129.38,30328.0,129.4226,129.4525,129.093,129.2129,30328.0
2025-03-03 15:20:00,129.34,129.41,129.19,129.3,54525.0,129.1729,129.2428,129.0231,129.133,54525.0
2025-03-03 15:30:00,129.31,129.45,129.19,129.22,80716.0,129.1429,129.2828,129.0231,129.0531,80716.0
2025-03-03 15:40:00,129.24,129.84,129.23,129.65,139389.0,129.073,129.6723,129.063,129.4825,139389.0
2025-03-03 15:50:00,129.61,129.61,128.91,129.28,469570.0,129.4426,129.4426,128.7435,129.113,469570.0
2025-03-04 09:30:00,129.52,130.47,129.23,130.12,72238.0,129.3527,130.3014,129.063,129.9519,72238.0
2025-03-04 09:40:00,130.21,130.53,129.99,130.17,59023.0,130.0418,130.3614,129.8221,130.0018,59023.0
2025-03-04 09:50:00,130.11,130.24,129.47,129.47,31078.0,129.9419,130.0717,129.3027,129.3027,31078.0
2025-03-04 10:00:00,129.4,130.35,129.31,130.35,40234.0,129.2328,130.1816,129.1429,130.1816,40234.0
2025-03-04 10:10:00,130.33,130.71,130.02,130.7,69419.0,130.1616,130.5411,129.852,130.5311,69419.0
2025-03-04 10:20:00,130.77,130.77,130.11,130.64,127118.0,130.6011,130.6011,129.9419,130.4712,127118.0
2025-03-04 10:30:00,130.63,130.97,130.58,130.88,64520.0,130.4612,130.8008,130.4113,130.7109,64520.0
2025-03-04 10:40:00,130.86,131.19,130.52,130.7,44698.0,130.6909,131.0205,130.3514,130.5311,44698.0
2025-03-04 10:50:00,130.67,130.98,130.48,130.9,34277.0,130.5012,130.8108,130.3114,130.7309,34277.0
2025-03-04 11:00:00,130.85,130.94,130.76,130.89,23152.0,130.681,130.7708,130.5911,130.7209,23152.0
2025-03-04 11:10:00,130.94,131.49,130.93,131.48,53076.0,130.7708,131.3201,130.7609,131.3101,53076.0
2025-03-04 11:20:00,131.49,132.13,131.36,132.13,128681.0,131.3201,131.9593,131.1903,131.9593,128681.0
2025-03-04 11:30:00,132.21,132.29,131.99,132.0,43569.0,132.0392,132.1191,131.8195,131.8295,43569.0
2025-03-04 11:40:00,132.0,132.47,131.99,132.47,37343.0,131.8295,132.2989,131.8195,132.2989,37343.0
2025-03-04 11:50:00,132.5,132.8,132.42,132.77,69475.0,132.3288,132.6284,132.2489,132.5985,69475.0
2025-03-04 12:00:00,132.83,132.9,132.14,132.44,34279.0,132.6584,132.7283,131.9693,132.2689,34279.0
2025-03-04 12:10:00,132.49,132.55,132.32,132.45,28450.0,132.3188,132.3788,132.1491,132.2789,28450.0
2025-03-04 12:20:00,132.45,132.96,132.12,132.87,114596.0,132.2789,132.7882,131.9493,132.6983,114596.0
2025-03-04 12:30:00,132.87,132.88,132.6,132.73,17344.0,132.6983,132.7083,132.4287,132.5585,17344.0
2025-03-04 12:40:00,132.71,132.72,132.35,132.39,15426.0,132.5386,132.5485,132.179,132.219,15426.0
2025-03-04 12:50:00,132.34,132.46,132.32,132.41,22374.0,132.169,132.2889,132.1491,132.2389,22374.0
2025-03-04 13:00:00,132.37,132.56,132.36,132.55,36033.0,132.199,132.3887,132.189,132.3788,36033.0
2025-03-04 13:10:00,132.52,133.24,132.51,133.06,203300.0,132.3488,133.0679,132.3388,132.8881,203300.0
2025-03-04 13:20:00,133.06,133.24,132.82,132.91,133236.0,132.8881,133.0679,132.6484,132.7383,133236.0
2025-03-04 13:30:00,132.91,133.12,132.61,133.12,47328.0,132.7383,132.948,132.4387,132.948,47328.0
2025-03-04 13:40:00,133.13,133.3,133.06,133.2,44017.0,132.958,133.1278,132.8881,133.0279,44017.0
2025-03-04 13:50:00,133.17,133.23,132.52,132.57,96641.0,132.998,133.0579,132.3488,132.3987,96641.0
2025-03-04 14:00:00,132.54,133.0,132.42,133.0,50773.0,132.3688,132.8282,132.2489,132.8282,50773.0
2025-03-04 14:10:00,132.98,133.04,132.84,132.99,99891.0,132.8082,132.8681,132.6684,132.8182,99891.0
2025-03-04 14:20:00,132.99,133.01,132.57,132.62,74082.0,132.8182,132.8382,132.3987,132.4487,74082.0
2025-03-04 14:30:00,132.62,133.09,132.58,133.09,81180.0,132.4487,132.9181,132.4087,132.9181,81180.0
2025-03-04 14:40:00,133.09,133.35,133.02,133.12,28297.0,132.9181,133.1777,132.8482,132.948,28297.0
2025-03-04 14:50:00,133.15,133.3,132.99,133.0,22413.0,132.978,133.1278,132.8182,132.8282,22413.0
2025-03-04 15:00:00,133.0,133.11,132.86,132.87,39103.0,132.8282,132.938,132.6884,132.6983,39103.0
2025-03-04 15:10:00,132.87,133.07,132.87,133.0,37394.0,132.6983,132.8981,132.6983,132.8282,37394.0
2025-03-04 15:20:00,132.98,133.0,132.73,132.79,46380.0,132.8082,132.8282,132.5585,132.6184,46380.0
2025-03-04 15:30:00,132.74,132.74,132.44,132.6,50584.0,132.5685,132.5685,132.2689,132.4287,50584.0
2025-03-04 15:40:00,132.58,132.68,132.19,132.22,36692.0,132.4087,132.5086,132.0192,132.0492,36692.0
2025-03-04 15:50:00,132.21,132.21,131.66,131.85,279512.0,132.0392,132.0392,131.4899,131.6797,279512.0
2025-03-05 09:30:00,131.59,133.3,131.31,133.19,84869.0,131.42,133.1278,131.1404,133.0179,84869.0
2025-03-05 09:40:00,133.19,133.43,132.81,133.02,88682.0,133.0179,133.2576,132.6384,132.8482,88682.0
2025-03-05 09:50:00,133.0,133.59,132.96,133.34,43204.0,132.8282,133.4174,132.7882,133.1677,43204.0
2025-03-05 10:00:00,133.28,133.89,133.28,133.72,69705.0,133.1078,133.717,133.1078,133.5472,69705.0
2025-03-05 10:10:00,133.68,133.85,133.45,133.6,93230.0,133.5073,133.6771,133.2776,133.4274,93230.0
2025-03-05 10:20:00,133.63,133.71,133.0,133.0,110602.0,133.4574,133.5373,132.8282,132.8282,110602.0
2025-03-05 10:30:00,133.0,133.21,132.94,133.16,73352.0,132.8282,133.0379,132.7683,132.988,73352.0
2025-03-05 10:40:00,133.14,133.25,132.98,133.05,25739.0,132.968,133.0779,132.8082,132.8781,25739.0
2025-03-05 10:50:00,133.05,133.38,132.98,133.3,29756.0,132.8781,133.2077,132.8082,133.1278,29756.0
2025-03-05 11:00:00,133.32,133.32,132.98,133.07,60036.0,133.1478,133.1478,132.8082,132.8981,60036.0
2025-03-05 11:10:00,133.06,133.16,132.78,132.85,51951.0,132.8881,132.988,132.6085,132.6784,51951.0
2025-03-05 11:20:00,132.78,132.79,132.23,132.51,26657.0,132.6085,132.6184,132.0592,132.3388,26657.0
2025-03-05 11:30:00,132.5,132.5,131.95,132.1,53662.0,132.3288,132.3288,131.7795,131.9293,53662.0
2025-03-05 11:40:00,132.08,132.43,132.0,132.39,23582.0,131.9094,132.2589,131.8295,132.219,23582.0
2025-03-05 11:50:00,132.36,133.17,132.28,133.1,79142.0,132.189,132.998,132.1091,132.928,79142.0
2025-03-05 12:00:00,133.15,133.35,133.14,133.31,21138.0,132.978,133.1777,132.968,133.1378,21138.0
2025-03-05 12:10:00,133.32,133.58,133.29,133.5,21230.0,133.1478,133.4074,133.1178,133.3275,21230.0
2025-03-05 12:20:00,133.5,133.89,133.49,133.89,24237.0,133.3275,133.717,133.3175,133.717,24237.0
2025-03-05 12:30:00,133.89,134.02,133.77,133.89,44683.0,133.717,133.8469,133.5972,133.717,44683.0
2025-03-05 12:40:00,133.91,134.06,133.82,134.05,28196.0,133.737,133.8868,133.6471,133.8768,28196.0
2025-03-05 12:50:00,134.05,134.16,133.99,134.14,15907.0,133.8768,133.9867,133.8169,133.9667,15907.0
2025-03-05 13:00:00,134.13,134.15,133.75,133.86,63749.0,133.9567,133.9767,133.5772,133.6871,63749.0
2025-03-05 13:10:00,133.89,133.97,133.79,133.9,27852.0,133.717,133.7969,133.6172,133.727,27852.0
2025-03-05 13:20:00,133.91,134.12,133.82,134.02,36216.0,133.737,133.9467,133.6471,133.8469,36216.0
2025-03-05 13:30:00,134.0,134.17,133.97,134.17,67031.0,133.8269,133.9967,133.7969,133.9967,67031.0
2025-03-05 13:40:00,134.16,134.26,133.95,134.25,27003.0,133.9867,134.0865,133.7769,134.0766,27003.0
2025-03-05 13:50:00,134.29,134.3,134.14,134.25,34989.0,134.1165,134.1265,133.9667,134.0766,34989.0
2025-03-05 14:00:00,134.22,134.34,134.1,134.34,33970.0,134.0466,134.1664,133.9268,134.1664,33970.0
2025-03-05 14:10:00,134.36,134.36,134.14,134.16,17341.0,134.1864,134.1864,133.9667,133.9867,17341.0
2025-03-05 14:20:00,134.14,134.18,134.0,134.05,34499.0,133.9667,134.0067,133.8269,133.8768,34499.0
2025-03-05 14:30:00,134.07,134.18,133.99,134.13,23097.0,133.8968,134.0067,133.8169,133.9567,23097.0
2025-03-05 14:40:00,134.12,134.26,134.02,134.25,20488.0,133.9467,134.0865,133.8469,134.0766,20488.0
2025-03-05 14:50:00,134.25,134.27,134.13,134.14,14103.0,134.0766,134.0965,133.9567,133.9667,14103.0
2025-03-05 15:00:00,134.12,134.24,134.06,134.07,22327.0,133.9467,134.0666,133.8868,133.8968,22327.0
2025-03-05 15:10:00,134.07,134.51,133.99,134.47,80018.0,133.8968,134.3362,133.8169,134.2963,80018.0
2025-03-05 15:20:00,134.45,134.49,134.3,134.45,128970.0,134.2763,134.3163,134.1265,134.2763,128970.0
2025-03-05 15:30:00,134.45,134.46,134.06,134.22,67420.0,134.2763,134.2863,133.8868,134.0466,67420.0
2025-03-05 15:40:00,134.18,134.45,133.92,133.99,79048.0,134.0067,134.2763,133.747,133.8169,79048.0
2025-03-05 15:50:00,133.99,134.11,133.51,134.06,455447.0,133.8169,133.9367,133.3375,133.8868,455447.0
2025-03-06 09:30:00,133.65,135.55,133.37,135.46,76219.0,133.4773,135.3749,133.1977,135.285,76219.0
2025-03-06 09:40:00,135.41,135.91,135.32,135.36,42138.0,135.2351,135.7344,135.1452,135.1851,42138.0
2025-03-06 09:50:00,135.31,136.13,135.31,136.03,134564.0,135.1352,135.9541,135.1352,135.8543,134564.0
2025-03-06 10:00:00,136.01,136.39,135.77,136.24,43459.0,135.8343,136.2138,135.5946,136.064,43459.0
2025-03-06 10:10:00,136.21,136.4,136.14,136.33,52204.0,136.034,136.2238,135.9641,136.1539,52204.0
2025-03-06 10:20:00,136.33,136.37,135.9,136.37,39636.0,136.1539,136.1938,135.7244,136.1938,39636.0
2025-03-06 10:30:00,136.36,136.59,136.12,136.59,30956.0,136.1838,136.4135,135.9441,136.4135,30956.0
2025-03-06 10:40:00,136.57,136.86,136.52,136.67,37341.0,136.3936,136.6832,136.3436,136.4934,37341.0
2025-03-06 10:50:00,136.63,136.81,136.39,136.81,32882.0,136.4535,136.6333,136.2138,136.6333,32882.0
2025-03-06 11:00:00,136.81,137.26,136.74,137.26,58468.0,136.6333,137.0827,136.5633,137.0827,58468.0
2025-03-06 11:10:00,137.25,137.53,137.24,137.3,62630.0,137.0727,137.3523,137.0627,137.1226,62630.0
2025-03-06 11:20:00,137.26,137.31,136.62,136.8,39759.0,137.0827,137.1326,136.4435,136.6233,39759.0
2025-03-06 11:30:00,136.81,136.95,136.42,136.47,19391.0,136.6333,136.7731,136.2438,136.2937,19391.0
2025-03-06 11:40:00,136.43,136.73,136.39,136.55,48761.0,136.2537,136.5534,136.2138,136.3736,48761.0
2025-03-06 11:50:00,136.5,136.68,136.43,136.55,44541.0,136.3237,136.5034,136.2537,136.3736,44541.0
2025-03-06 12:00:00,136.59,136.86,136.4,136.64,54217.0,136.4135,136.6832,136.2238,136.4635,54217.0
2025-03-06 12:10:00,136.64,136.71,136.4,136.68,28602.0,136.4635,136.5334,136.2238,136.5034,28602.0
2025-03-06 12:20:00,136.68,136.86,136.63,136.71,28914.0,136.5034,136.6832,136.4535,136.5334,28914.0
2025-03-06 12:30:00,136.68,136.86,136.44,136.54,33926.0,136.5034,136.6832,136.2637,136.3636,33926.0
2025-03-06 12:40:00,136.54,136.69,136.21,136.33,43082.0,136.3636,136.5134,136.034,136.1539,43082.0
2025-03-06 12:50:00,136.34,136.56,136.3,136.54,25905.0,136.1639,136.3836,136.1239,136.3636,25905.0
2025-03-06 13:00:00,136.5,136.62,136.47,136.58,21897.0,136.3237,136.4435,136.2937,136.4036,21897.0
2025-03-06 13:10:00,136.6,136.78,136.55,136.78,16283.0,136.4235,136.6033,136.3736,136.6033,16283.0
2025-03-06 13:20:00,136.8,136.9,136.61,136.65,24078.0,136.6233,136.7231,136.4335,136.4735,24078.0
2025-03-06 13:30:00,136.63,136.72,136.49,136.54,18090.0,136.4535,136.5434,136.3137,136.3636,18090.0
2025-03-06 13:40:00,136.55,136.75,136.43,136.59,16579.0,136.3736,136.5733,136.2537,136.4135,16579.0
2025-03-06 13:50:00,136.59,136.7,136.49,136.68,23653.0,136.4135,136.5234,136.3137,136.5034,23653.0
2025-03-06 14:00:00,136.66,136.7,136.17,136.34,44382.0,136.4834,136.5234,135.9941,136.1639,44382.0
2025-03-06 14:10:00,136.36,136.55,136.28,136.45,22173.0,136.1838,136.3736,136.1039,136.2737,22173.0
2025-03-06 14:20:00,136.46,136.51,136.24,136.46,42777.0,136.2837,136.3336,136.064,136.2837,42777.0
2025-03-06 14:30:00,136.41,136.61,136.39,136.55,30525.0,136.2338,136.4335,136.2138,136.3736,30525.0
2025-03-06 14:40:00,136.56,137.06,136.53,136.96,19975.0,136.3836,136.8829,136.3536,136.7831,19975.0
2025-03-06 14:50:00,136.97,137.16,136.59,136.61,31440.0,136.793,136.9828,136.4135,136.4335,31440.0
2025-03-06 15:00:00,136.61,136.95,136.55,136.88,36310.0,136.4335,136.7731,136.3736,136.7032,36310.0
2025-03-06 15:10:00,136.87,137.05,136.84,137.0,30722.0,136.6932,136.8729,136.6632,136.823,30722.0
2025-03-06 15:20:00,137.02,137.22,136.85,137.18,35862.0,136.843,137.0427,136.6732,137.0028,35862.0
2025-03-06 15:30:00,137.21,137.37,137.11,137.17,66832.0,137.0327,137.1925,136.9329,136.9928,66832.0
2025-03-06 15:40:00,137.19,137.29,137.02,137.29,102712.0,137.0128,137.1126,136.843,137.1126,102712.0
2025-03-06 15:50:00,137.28,137.38,136.71,136.78,286701.0,137.1026,137.2025,136.5334,136.6033,286701.0
2025-03-07 09:30:00,136.19,137.78,136.0,137.36,52051.0,136.0141,137.602,135.8243,137.1825,52051.0
2025-03-07 09:40:00,137.44,138.96,137.42,138.82,63145.0,137.2624,138.7805,137.2425,138.6407,63145.0
2025-03-07 09:50:00,138.81,138.87,138.08,138.35,42636.0,138.6307,138.6906,137.9016,138.1713,42636.0
2025-03-07 10:00:00,138.31,139.01,138.09,138.94,34840.0,138.1313,138.8304,137.9116,138.7605,34840.0
2025-03-07 10:10:00,138.99,139.0,138.62,138.85,25553.0,138.8104,138.8204,138.4409,138.6706,25553.0
2025-03-07 10:20:00,138.89,139.33,138.85,138.97,23918.0,138.7106,139.15,138.6706,138.7905,23918.0
2025-03-07 10:30:00,139.0,139.01,138.51,138.74,33946.0,138.8204,138.8304,138.3311,138.5608,33946.0
2025-03-07 10:40:00,138.72,139.78,138.72,139.68,33737.0,138.5408,139.5994,138.5408,139.4995,33737.0
2025-03-07 10:50:00,139.53,139.53,139.12,139.36,26793.0,139.3497,139.3497,138.9403,139.18,26793.0
2025-03-07 11:00:00,139.33,139.57,139.17,139.24,25876.0,139.15,139.3897,138.9902,139.0601,25876.0
2025-03-07 11:10:00,139.32,139.42,138.96,139.18,54123.0,139.14,139.2399,138.7805,139.0002,54123.0
2025-03-07 11:20:00,139.18,139.23,138.88,138.96,26357.0,139.0002,139.0501,138.7006,138.7805,26357.0
2025-03-07 11:30:00,139.0,139.38,138.71,139.32,51684.0,138.8204,139.1999,138.5308,139.14,51684.0
2025-03-07 11:40:00,139.23,139.25,138.7,139.13,37465.0,139.0501,139.0701,138.5208,138.9503,37465.0
2025-03-07 11:50:00,139.13,139.15,138.69,138.91,61715.0,138.9503,138.9702,138.5108,138.7305,61715.0
2025-03-07 12:00:00,138.92,139.39,138.76,138.84,46545.0,138.7405,139.2099,138.5807,138.6606,46545.0
2025-03-07 12:10:00,138.86,139.21,138.71,138.97,36542.0,138.6806,139.0302,138.5308,138.7905,36542.0
2025-03-07 12:20:00,138.97,139.37,138.7,139.37,34342.0,138.7905,139.1899,138.5208,139.1899,34342.0
2025-03-07 12:30:00,139.38,140.0,139.33,139.94,35536.0,139.1999,139.8191,139.15,139.7592,35536.0
2025-03-07 12:40:00,139.93,140.03,139.38,139.41,105791.0,139.7492,139.8491,139.1999,139.2299,105791.0
2025-03-07 12:50:00,139.37,139.48,139.01,139.19,25983.0,139.1899,139.2998,138.8304,139.0102,25983.0
2025-03-07 13:00:00,139.15,139.56,139.05,139.43,36000.0,138.9702,139.3797,138.8704,139.2499,36000.0
2025-03-07 13:10:00,139.41,139.54,139.17,139.25,60851.0,139.2299,139.3597,138.9902,139.0701,60851.0
2025-03-07 13:20:00,139.25,139.4,138.93,139.03,39154.0,139.0701,139.2199,138.7505,138.8504,39154.0
2025-03-07 13:30:00,139.06,139.35,138.99,139.31,17182.0,138.8803,139.17,138.8104,139.13,17182.0
2025-03-07 13:40:00,139.37,139.41,139.05,139.24,25083.0,139.1899,139.2299,138.8704,139.0601,25083.0
2025-03-07 13:50:00,139.26,139.4,139.14,139.36,35689.0,139.0801,139.2199,138.9602,139.18,35689.0
2025-03-07 14:00:00,139.39,139.75,139.39,139.59,27537.0,139.2099,139.5695,139.2099,139.4097,27537.0
2025-03-07 14:10:00,139.58,139.66,139.49,139.63,25834.0,139.3997,139.4796,139.3098,139.4496,25834.0
2025-03-07 14:20:00,139.64,139.66,139.28,139.53,34879.0,139.4596,139.4796,139.1001,139.3497,34879.0
2025-03-07 14:30:00,139.53,139.69,139.48,139.65,33010.0,139.3497,139.5095,139.2998,139.4696,33010.0
2025-03-07 14:40:00,139.72,139.72,139.37,139.4,28365.0,139.5395,139.5395,139.1899,139.2199,28365.0
2025-03-07 14:50:00,139.4,139.61,139.39,139.58,32978.0,139.2199,139.4296,139.2099,139.3997,32978.0
2025-03-07 15:00:00,139.58,139.85,139.53,139.85,43682.0,139.3997,139.6693,139.3497,139.6693,43682.0
2025-03-07 15:10:00,139.81,139.93,139.77,139.92,40006.0,139.6294,139.7492,139.5894,139.7392,40006.0
2025-03-07 15:20:00,139.92,139.98,139.77,139.95,48820.0,139.7392,139.7992,139.5894,139.7692,48820.0
2025-03-07 15:30:00,139.94,140.01,139.46,139.55,59187.0,139.7592,139.8291,139.2798,139.3697,59187.0
2025-03-07 15:40:00,139.51,140.12,139.44,140.09,81952.0,139.3298,139.939,139.2599,139.909,81952.0
2025-03-07 15:50:00,140.05,140.42,139.79,140.07,231993.0,139.8691,140.2386,139.6094,139.889,231993.0
2025-03-10 09:30:00,139.75,141.76,139.57,141.39,108813.0,139.5695,141.5769,139.3897,141.2073,108813.0
2025-03-10 09:40:00,141.39,142.41,141.29,142.22,69997.0,141.2073,142.226,141.1075,142.0363,69997.0
2025-03-10 09:50:00,142.22,142.97,142.01,142.25,56223.0,142.0363,142.7853,141.8265,142.0662,56223.0
2025-03-10 10:00:00,142.22,142.59,141.96,142.46,63148.0,142.0363,142.4058,141.7766,142.276,63148.0
2025-03-10 10:10:00,142.46,142.62,141.99,142.36,77240.0,142.276,142.4357,141.8066,142.1761,77240.0
2025-03-10 10:20:00,142.41,142.77,142.36,142.38,57730.0,142.226,142.5856,142.1761,142.1961,57730.0
2025-03-10 10:30:00,142.45,142.5,142.04,142.08,58182.0,142.266,142.3159,141.8565,141.8964,58182.0
2025-03-10 10:40:00,142.08,142.16,141.64,141.92,68161.0,141.8964,141.9763,141.457,141.7367,68161.0
2025-03-10 10:50:00,141.91,142.78,141.68,142.78,42081.0,141.7267,142.5955,141.497,142.5955,42081.0
2025-03-10 11:00:00,142.83,142.86,142.44,142.61,44371.0,142.6455,142.6754,142.256,142.4258,44371.0
2025-03-10 11:10:00,142.62,142.7,142.21,142.21,34988.0,142.4357,142.5156,142.0263,142.0263,34988.0
2025-03-10 11:20:00,142.19,142.44,142.03,142.14,24757.0,142.0063,142.256,141.8465,141.9564,24757.0
2025-03-10 11:30:00,142.17,142.21,141.61,141.63,21300.0,141.9863,142.0263,141.4271,141.447,21300.0
2025-03-10 11:40:00,141.63,141.7,140.93,141.31,60049.0,141.447,141.5169,140.7479,141.1274,60049.0
2025-03-10 11:50:00,141.39,141.59,141.15,141.44,33381.0,141.2073,141.4071,140.9676,141.2573,33381.0
2025-03-10 12:00:00,141.45,141.65,141.33,141.48,27080.0,141.2673,141.467,141.1474,141.2972,27080.0
2025-03-10 12:10:00,141.48,141.57,141.16,141.16,25693.0,141.2972,141.3871,140.9776,140.9776,25693.0
2025-03-10 12:20:00,141.17,141.44,141.1,141.38,30058.0,140.9876,141.2573,140.9177,141.1974,30058.0
2025-03-10 12:30:00,141.42,141.6,141.27,141.37,29610.0,141.2373,141.4171,141.0875,141.1874,29610.0
2025-03-10 12:40:00,141.4,141.75,141.38,141.63,27125.0,141.2173,141.5669,141.1974,141.447,27125.0
2025-03-10 12:50:00,141.62,141.81,141.58,141.68,26316.0,141.437,141.6268,141.3971,141.497,26316.0
2025-03-10 13:00:00,141.64,141.71,141.44,141.67,21745.0,141.457,141.5269,141.2573,141.487,21745.0
2025-03-10 13:10:00,141.66,141.82,141.38,141.59,38640.0,141.477,141.6368,141.1974,141.4071,38640.0
2025-03-10 13:20:00,141.57,141.76,141.35,141.66,51721.0,141.3871,141.5769,141.1674,141.477,51721.0
2025-03-10 13:30:00,141.66,141.7,141.3,141.43,41074.0,141.477,141.5169,141.1175,141.2473,41074.0
2025-03-10 13:40:00,141.44,141.46,140.98,140.99,25864.0,141.2573,141.2772,140.7979,140.8079,25864.0
2025-03-10 13:50:00,140.99,141.14,140.79,141.0,55000.0,140.8079,140.9577,140.6081,140.8178,55000.0
2025-03-10 14:00:00,141.01,141.12,140.9,140.99,59866.0,140.8278,140.9377,140.718,140.8079,59866.0
2025-03-10 14:10:00,140.99,141.21,140.94,140.95,38664.0,140.8079,141.0276,140.7579,140.7679,38664.0
2025-03-10 14:20:00,140.96,141.02,140.64,140.71,35787.0,140.7779,140.8378,140.4583,140.5282,35787.0
2025-03-10 14:30:00,140.73,140.77,140.22,140.29,52225.0,140.5482,140.5881,140.0388,140.1088,52225.0
2025-03-10 14:40:00,140.28,140.28,139.98,140.12,86837.0,140.0988,140.0988,139.7992,139.939,86837.0
2025-03-10 14:50:00,140.13,140.14,139.58,139.69,47039.0,139.949,139.959,139.3997,139.5095,47039.0
2025-03-10 15:00:00,139.75,139.87,139.25,139.27,66837.0,139.5695,139.6893,139.0701,139.0901,66837.0
2025-03-10 15:10:00,139.25,140.04,139.22,140.02,36707.0,139.0701,139.8591,139.0401,139.8391,36707.0
2025-03-10 15:20:00,140.0,140.68,139.85,140.57,71186.0,139.8191,140.4983,139.6693,140.3884,71186.0
2025-03-10 15:30:00,140.6,141.03,140.43,140.58,88922.0,140.4184,140.8478,140.2486,140.3984,88922.0
2025-03-10 15:40:00,140.56,140.81,140.52,140.53,71233.0,140.3784,140.6281,140.3385,140.3484,71233.0
2025-03-10 15:50:00,140.54,140.86,140.0,140.49,390880.0,140.3584,140.678,139.8191,140.3085,390880.0
2025-03-11 09:30:00,140.9,140.9,137.42,138.9,89680.0,140.718,140.718,137.2425,138.7206,89680.0
2025-03-11 09:40:00,138.9,139.19,138.18,138.25,35616.0,138.7206,139.0102,138.0015,138.0714,35616.0
2025-03-11 09:50:00,138.24,138.27,137.17,137.52,94242.0,138.0614,138.0914,136.9928,137.3423,94242.0
2025-03-11 10:00:00,137.41,137.76,136.9,137.3,48887.0,137.2325,137.582,136.7231,137.1226,48887.0
2025-03-11 10:10:00,137.29,138.24,137.25,138.14,78863.0,137.1126,138.0614,137.0727,137.9615,78863.0
2025-03-11 10:20:00,138.14,138.5,137.96,138.25,32942.0,137.9615,138.3211,137.7818,138.0714,32942.0
2025-03-11 10:30:00,138.32,138.65,138.23,138.37,30000.0,138.1413,138.4709,138.0514,138.1912,30000.0
2025-03-11 10:40:00,138.38,138.88,138.17,138.85,39617.0,138.2012,138.7006,137.9915,138.6706,39617.0
2025-03-11 10:50:00,138.87,138.99,138.37,138.42,51885.0,138.6906,138.8104,138.1912,138.2412,51885.0
2025-03-11 11:00:00,138.46,138.87,138.25,138.87,24662.0,138.2811,138.6906,138.0714,138.6906,24662.0
2025-03-11 11:10:00,138.8,139.03,138.59,138.95,15801.0,138.6207,138.8504,138.411,138.7705,15801.0
2025-03-11 11:20:00,138.99,139.07,138.22,138.22,24129.0,138.8104,138.8903,138.0414,138.0414,24129.0
2025-03-11 11:30:00,138.26,138.5,138.24,138.5,25610.0,138.0814,138.3211,138.0614,138.3211,25610.0
2025-03-11 11:40:00,138.5,138.68,138.25,138.42,13018.0,138.3211,138.5008,138.0714,138.2412,13018.0
2025-03-11 11:50:00,138.41,138.48,138.21,138.29,30482.0,138.2312,138.3011,138.0314,138.1113,30482.0
2025-03-11 12:00:00,138.27,138.49,138.25,138.38,15386.0,138.0914,138.3111,138.0714,138.2012,15386.0
2025-03-11 12:10:00,138.37,138.45,138.23,138.45,25022.0,138.1912,138.2711,138.0514,138.2711,25022.0
2025-03-11 12:20:00,138.44,138.7,138.4,138.45,15686.0,138.2611,138.5208,138.2212,138.2711,15686.0
2025-03-11 12:30:00,138.46,138.71,138.32,138.32,21045.0,138.2811,138.5308,138.1413,138.1413,21045.0
2025-03-11 12:40:00,138.36,138.57,138.29,138.46,13661.0,138.1813,138.391,138.1113,138.2811,13661.0
2025-03-11 12:50:00,138.45,138.45,138.23,138.25,16434.0,138.2711,138.2711,138.0514,138.0714,16434.0
2025-03-11 13:00:00,138.24,138.37,138.15,138.27,49516.0,138.0614,138.1912,137.9715,138.0914,49516.0
2025-03-11 13:10:00,138.28,138.55,138.23,138.42,16075.0,138.1014,138.371,138.0514,138.2412,16075.0
2025-03-11 13:20:00,138.44,138.62,138.43,138.48,23755.0,138.2611,138.4409,138.2512,138.3011,23755.0
2025-03-11 13:30:00,138.45,138.75,138.41,138.75,36944.0,138.2711,138.5707,138.2312,138.5707,36944.0
2025-03-11 13:40:00,138.73,139.09,138.61,139.04,15931.0,138.5508,138.9103,138.4309,138.8604,15931.0
2025-03-11 13:50:00,138.9,138.99,138.42,138.66,19368.0,138.7206,138.8104,138.2412,138.4809,19368.0
2025-03-11 14:00:00,138.72,139.06,138.72,138.85,14305.0,138.5408,138.8803,138.5408,138.6706,14305.0
2025-03-11 14:10:00,138.87,138.99,138.72,138.86,20054.0,138.6906,138.8104,138.5408,138.6806,20054.0
2025-03-11 14:20:00,138.9,139.11,138.86,138.94,26512.0,138.7206,138.9303,138.6806,138.7605,26512.0
2025-03-11 14:30:00,138.91,139.14,138.82,139.11,21948.0,138.7305,138.9602,138.6407,138.9303,21948.0
2025-03-11 14:40:00,139.11,139.51,139.11,139.5,19407.0,138.9303,139.3298,138.9303,139.3198,19407.0
2025-03-11 14:50:00,139.48,139.51,139.15,139.39,22429.0,139.2998,139.3298,138.9702,139.2099,22429.0
2025-03-11 15:00:00,139.35,139.42,139.15,139.25,27230.0,139.17,139.2399,138.9702,139.0701,27230.0
2025-03-11 15:10:00,139.24,139.26,138.9,138.94,43494.0,139.0601,139.0801,138.7206,138.7605,43494.0
2025-03-11 15:20:00,138.96,138.97,138.5,138.79,57050.0,138.7805,138.7905,138.3211,138.6107,57050.0
2025-03-11 15:30:00,138.8,138.91,138.61,138.64,44436.0,138.6207,138.7305,138.4309,138.4609,44436.0
2025-03-11 15:40:00,138.64,138.68,138.25,138.44,75430.0,138.4609,138.5008,138.0714,138.2611,75430.0
2025-03-11 15:50:00,138.44,138.46,137.77,137.86,471962.0,138.2611,138.2811,137.592,137.6819,471962.0
2025-03-12 09:30:00,137.19,138.15,137.0,137.48,76561.0,137.0128,137.9715,136.823,137.3024,76561.0
2025-03-12 09:40:00,137.54,137.81,137.23,137.54,43392.0,137.3623,137.632,137.0527,137.3623,43392.0
2025-03-12 09:50:00,137.53,137.56,136.99,137.22,48651.0,137.3523,137.3823,136.813,137.0427,48651.0
2025-03-12 10:00:00,137.22,137.3,136.73,137.3,53357.0,137.0427,137.1226,136.5534,137.1226,53357.0
2025-03-12 10:10:00,137.29,137.48,137.03,137.44,43434.0,137.1126,137.3024,136.853,137.2624,43434.0
2025-03-12 10:20:00,137.48,137.58,137.16,137.39,45426.0,137.3024,137.4023,136.9828,137.2125,45426.0
2025-03-12 10:30:00,137.39,137.39,136.99,137.09,47616.0,137.2125,137.2125,136.813,136.9129,47616.0
2025-03-12 10:40:00,137.07,137.18,136.66,136.77,29591.0,136.8929,137.0028,136.4834,136.5933,29591.0
2025-03-12 10:50:00,136.79,136.83,136.44,136.5,27736.0,136.6133,136.6532,136.2637,136.3237,27736.0
2025-03-12 11:00:00,136.52,136.66,136.42,136.64,28519.0,136.3436,136.4834,136.2438,136.4635,28519.0
2025-03-12 11:10:00,136.66,136.66,136.23,136.34,32877.0,136.4834,136.4834,136.054,136.1639,32877.0
2025-03-12 11:20:00,136.31,136.67,136.29,136.57,18157.0,136.1339,136.4934,136.1139,136.3936,18157.0
2025-03-12 11:30:00,136.59,136.66,136.44,136.6,26143.0,136.4135,136.4834,136.2637,136.4235,26143.0
2025-03-12 11:40:00,136.57,137.03,136.54,136.96,29148.0,136.3936,136.853,136.3636,136.7831,29148.0
2025-03-12 11:50:00,136.95,136.95,136.61,136.84,28701.0,136.7731,136.7731,136.4335,136.6632,28701.0
2025-03-12 12:00:00,136.86,137.02,136.66,136.71,15596.0,136.6832,136.843,136.4834,136.5334,15596.0
2025-03-12 12:10:00,136.66,136.73,136.34,136.37,26769.0,136.4834,136.5534,136.1639,136.1938,26769.0
2025-03-12 12:20:00,136.36,136.68,136.36,136.59,19751.0,136.1838,136.5034,136.1838,136.4135,19751.0
2025-03-12 12:30:00,136.57,136.73,136.4,136.41,23822.0,136.3936,136.5534,136.2238,136.2338,23822.0
2025-03-12 12:40:00,136.41,136.43,135.88,136.13,26208.0,136.2338,136.2537,135.7045,135.9541,26208.0
2025-03-12 12:50:00,136.16,136.33,135.94,135.94,17528.0,135.9841,136.1539,135.7644,135.7644,17528.0
2025-03-12 13:00:00,135.94,136.03,135.8,135.97,21248.0,135.7644,135.8543,135.6246,135.7943,21248.0
2025-03-12 13:10:00,135.95,136.11,135.9,136.06,16363.0,135.7744,135.9342,135.7244,135.8842,16363.0
2025-03-12 13:20:00,136.04,136.29,136.04,136.28,12772.0,135.8642,136.1139,135.8642,136.1039,12772.0
2025-03-12 13:30:00,136.27,136.31,136.08,136.1,20104.0,136.094,136.1339,135.9042,135.9242,20104.0
2025-03-12 13:40:00,136.15,136.28,135.97,135.97,13465.0,135.9741,136.1039,135.7943,135.7943,13465.0
2025-03-12 13:50:00,136.01,136.08,135.73,135.84,22118.0,135.8343,135.9042,135.5547,135.6645,22118.0
2025-03-12 14:00:00,135.83,136.09,135.8,136.09,29688.0,135.6545,135.9142,135.6246,135.9142,29688.0
2025-03-12 14:10:00,136.1,136.34,136.09,136.26,28536.0,135.9242,136.1639,135.9142,136.084,28536.0
2025-03-12 14:20:00,136.26,136.53,136.24,136.51,28814.0,136.084,136.3536,136.064,136.3336,28814.0
2025-03-12 14:30:00,136.52,136.64,136.43,136.58,37476.0,136.3436,136.4635,136.2537,136.4036,37476.0
2025-03-12 14:40:00,136.6,137.0,136.57,136.81,69987.0,136.4235,136.823,136.3936,136.6333,69987.0
2025-03-12 14:50:00,136.81,136.89,136.64,136.84,30178.0,136.6333,136.7132,136.4635,136.6632,30178.0
2025-03-12 15:00:00,136.84,136.84,136.59,136.67,24762.0,136.6632,136.6632,136.4135,136.4934,24762.0
2025-03-12 15:10:00,136.65,136.8,136.62,136.8,31175.0,136.4735,136.6233,136.4435,136.6233,31175.0
2025-03-12 15:20:00,136.8,136.82,136.36,136.4,40000.0,136.6233,136.6432,136.1838,136.2238,40000.0
2025-03-12 15:30:00,136.44,136.5,136.09,136.26,51201.0,136.2637,136.3237,135.9142,136.084,51201.0
2025-03-12 15:40:00,136.26,136.5,136.1,136.41,74944.0,136.084,136.3237,135.9242,136.2338,74944.0
2025-03-12 15:50:00,136.39,136.39,135.95,136.13,216028.0,136.2138,136.2138,135.7744,135.9541,216028.0
2025-03-13 09:30:00,135.62,137.75,135.23,137.69,46162.0,135.4448,137.572,135.0553,137.5121,46162.0
2025-03-13 09:40:00,137.79,137.81,137.16,137.67,27058.0,137.612,137.632,136.9828,137.4921,27058.0
2025-03-13 09:50:00,137.67,138.01,137.32,137.91,39775.0,137.4921,137.8317,137.1426,137.7318,39775.0
2025-03-13 10:00:00,137.9,137.91,137.38,137.48,39860.0,137.7218,137.7318,137.2025,137.3024,39860.0
2025-03-13 10:10:00,137.5,137.68,137.26,137.55,32270.0,137.3224,137.5021,137.0827,137.3723,32270.0
2025-03-13 10:20:00,137.51,137.56,137.1,137.25,22334.0,137.3324,137.3823,136.9229,137.0727,22334.0
2025-03-13 10:30:00,137.25,137.43,136.96,137.21,40344.0,137.0727,137.2525,136.7831,137.0327,40344.0
2025-03-13 10:40:00,137.21,137.46,137.16,137.23,18319.0,137.0327,137.2824,136.9828,137.0527,18319.0
2025-03-13 10:50:00,137.22,137.25,136.86,136.95,24100.0,137.0427,137.0727,136.6832,136.7731,24100.0
2025-03-13 11:00:00,137.01,137.27,136.85,136.89,33202.0,136.833,137.0927,136.6732,136.7132,33202.0
2025-03-13 11:10:00,136.89,137.13,136.81,136.98,30242.0,136.7132,136.9528,136.6333,136.803,30242.0
2025-03-13 11:20:00,136.98,137.03,136.74,137.03,25582.0,136.803,136.853,136.5633,136.853,25582.0
2025-03-13 11:30:00,137.05,137.07,136.6,136.75,17425.0,136.8729,136.8929,136.4235,136.5733,17425.0
2025-03-13 11:40:00,136.73,136.9,136.64,136.77,25075.0,136.5534,136.7231,136.4635,136.5933,25075.0
2025-03-13 11:50:00,136.75,136.8,136.46,136.7,27749.0,136.5733,136.6233,136.2837,136.5234,27749.0
2025-03-13 12:00:00,136.76,136.98,136.48,136.98,18062.0,136.5833,136.803,136.3037,136.803,18062.0
2025-03-13 12:10:00,136.99,136.99,136.59,136.75,13433.0,136.813,136.813,136.4135,136.5733,13433.0
2025-03-13 12:20:00,136.75,136.81,136.47,136.52,19301.0,136.5733,136.6333,136.2937,136.3436,19301.0
2025-03-13 12:30:00,136.48,136.72,136.46,136.72,17393.0,136.3037,136.5434,136.2837,136.5434,17393.0
2025-03-13 12:40:00,136.72,136.86,136.35,136.45,21218.0,136.5434,136.6832,136.1738,136.2737,21218.0
2025-03-13 12:50:00,136.51,136.54,136.35,136.45,12442.0,136.3336,136.3636,136.1738,136.2737,12442.0
2025-03-13 13:00:00,136.49,136.77,136.41,136.59,19307.0,136.3137,136.5933,136.2338,136.4135,19307.0
2025-03-13 13:10:00,136.58,136.61,136.26,136.38,19361.0,136.4036,136.4335,136.084,136.2038,19361.0
2025-03-13 13:20:00,136.37,136.52,136.37,136.43,25678.0,136.1938,136.3436,136.1938,136.2537,25678.0
2025-03-13 13:30:00,136.43,136.46,136.29,136.33,26695.0,136.2537,136.2837,136.1139,136.1539,26695.0
2025-03-13 13:40:00,136.33,136.56,136.31,136.51,31980.0,136.1539,136.3836,136.1339,136.3336,31980.0
2025-03-13 13:50:00,136.53,136.95,136.51,136.91,36740.0,136.3536,136.7731,136.3336,136.7331,36740.0
2025-03-13 14:00:00,136.91,137.33,136.89,137.11,33284.0,136.7331,137.1526,136.7132,136.9329,33284.0
2025-03-13 14:10:00,137.13,137.5,137.08,137.35,41503.0,136.9528,137.3224,136.9029,137.1726,41503.0
2025-03-13 14:20:00,137.36,137.56,137.32,137.44,34355.0,137.1825,137.3823,137.1426,137.2624,34355.0
2025-03-13 14:30:00,137.46,137.59,137.34,137.58,34289.0,137.2824,137.4122,137.1626,137.4023,34289.0
2025-03-13 14:40:00,137.56,137.68,137.5,137.5,26553.0,137.3823,137.5021,137.3224,137.3224,26553.0
2025-03-13 14:50:00,137.51,137.89,137.45,137.84,41720.0,137.3324,137.7119,137.2724,137.6619,41720.0
2025-03-13 15:00:00,137.83,138.18,137.68,137.86,190455.0,137.6519,138.0015,137.5021,137.6819,190455.0
2025-03-13 15:10:00,137.82,138.26,137.82,138.18,34239.0,137.642,138.0814,137.642,138.0015,34239.0
2025-03-13 15:20:00,138.18,138.18,137.86,137.98,55927.0,138.0015,138.0015,137.6819,137.8017,55927.0
2025-03-13 15:30:00,137.94,138.01,137.61,137.69,61927.0,137.7618,137.8317,137.4322,137.5121,61927.0
2025-03-13 15:40:00,137.69,137.82,137.5,137.53,43918.0,137.5121,137.642,137.3224,137.3523,43918.0
2025-03-13 15:50:00,137.5,137.91,137.29,137.74,204955.0,137.3224,137.7318,137.1126,137.5621,204955.0
2025-03-14 09:30:00,138.15,139.05,137.87,138.34,52465.0,137.9715,138.8704,137.6919,138.1613,52465.0
2025-03-14 09:40:00,138.37,138.93,138.15,138.89,35671.0,138.1912,138.7505,137.9715,138.7106,35671.0
2025-03-14 09:50:00,138.93,139.13,138.73,138.92,21464.0,138.7505,138.9503,138.5508,138.7405,21464.0
2025-03-14 10:00:00,138.82,139.04,138.1,138.66,46012.0,138.6407,138.8604,137.9216,138.4809,46012.0
2025-03-14 10:10:00,138.65,138.82,138.32,138.56,28422.0,138.4709,138.6407,138.1413,138.381,28422.0
2025-03-14 10:20:00,138.56,138.7,138.45,138.67,29053.0,138.381,138.5208,138.2711,138.4909,29053.0
2025-03-14 10:30:00,138.67,138.84,138.54,138.81,35096.0,138.4909,138.6606,138.361,138.6307,35096.0
2025-03-14 10:40:00,138.81,138.85,138.45,138.59,20258.0,138.6307,138.6706,138.2711,138.411,20258.0
2025-03-14 10:50:00,138.59,138.81,138.5,138.77,24630.0,138.411,138.6307,138.3211,138.5907,24630.0
2025-03-14 11:00:00,138.74,138.99,138.65,138.67,16448.0,138.5608,138.8104,138.4709,138.4909,16448.0
2025-03-14 11:10:00,138.69,138.99,138.58,138.98,20173.0,138.5108,138.8104,138.401,138.8005,20173.0
2025-03-14 11:20:00,139.01,139.22,138.97,139.19,15365.0,138.8304,139.0401,138.7905,139.0102,15365.0
2025-03-14 11:30:00,139.21,139.23,138.92,138.98,22243.0,139.0302,139.0501,138.7405,138.8005,22243.0
2025-03-14 11:40:00,138.98,139.08,138.89,139.04,22059.0,138.8005,138.9003,138.7106,138.8604,22059.0
2025-03-14 11:50:00,139.05,139.23,138.95,139.13,12494.0,138.8704,139.0501,138.7705,138.9503,12494.0
2025-03-14 12:00:00,139.16,139.18,138.95,138.97,15325.0,138.9802,139.0002,138.7705,138.7905,15325.0
2025-03-14 12:10:00,138.99,139.04,138.91,138.93,16128.0,138.8104,138.8604,138.7305,138.7505,16128.0
2025-03-14 12:20:00,138.9,139.02,138.77,138.84,26554.0,138.7206,138.8404,138.5907,138.6606,26554.0
2025-03-14 12:30:00,138.81,138.91,138.71,138.74,27159.0,138.6307,138.7305,138.5308,138.5608,27159.0
2025-03-14 12:40:00,138.75,138.86,138.59,138.77,31883.0,138.5707,138.6806,138.411,138.5907,31883.0
2025-03-14 12:50:00,138.79,138.86,138.69,138.82,16381.0,138.6107,138.6806,138.5108,138.6407,16381.0
2025-03-14 13:00:00,138.82,138.89,138.62,138.83,17226.0,138.6407,138.7106,138.4409,138.6506,17226.0
2025-03-14 13:10:00,138.86,139.02,138.76,138.98,18850.0,138.6806,138.8404,138.5807,138.8005,18850.0
2025-03-14 13:20:00,138.97,139.02,138.83,138.83,14487.0,138.7905,138.8404,138.6506,138.6506,14487.0
2025-03-14 13:30:00,138.83,138.89,138.6,138.77,18015.0,138.6506,138.7106,138.4209,138.5907,18015.0
2025-03-14 13:40:00,138.73,138.75,138.49,138.52,13332.0,138.5508,138.5707,138.3111,138.341,13332.0
2025-03-14 13:50:00,138.55,138.6,138.4,138.45,21410.0,138.371,138.4209,138.2212,138.2711,21410.0
2025-03-14 14:00:00,138.46,138.83,138.46,138.8,22788.0,138.2811,138.6506,138.2811,138.6207,22788.0
2025-03-14 14:10:00,138.83,138.96,138.83,138.92,16423.0,138.6506,138.7805,138.6506,138.7405,16423.0
2025-03-14 14:20:00,138.91,138.99,138.79,138.86,20574.0,138.7305,138.8104,138.6107,138.6806,20574.0
2025-03-14 14:30:00,138.87,139.09,138.87,139.09,16107.0,138.6906,138.9103,138.6906,138.9103,16107.0
2025-03-14 14:40:00,139.1,139.12,139.0,139.08,14856.0,138.9203,138.9403,138.8204,138.9003,14856.0
2025-03-14 14:50:00,139.05,139.13,138.98,139.12,14973.0,138.8704,138.9503,138.8005,138.9403,14973.0
2025-03-14 15:00:00,139.1,139.18,138.94,139.11,41084.0,138.9203,139.0002,138.7605,138.9303,41084.0
2025-03-14 15:10:00,139.08,139.16,139.04,139.12,21592.0,138.9003,138.9802,138.8604,138.9403,21592.0
2025-03-14 15:20:00,139.11,139.21,138.96,139.02,23593.0,138.9303,139.0302,138.7805,138.8404,23593.0
2025-03-14 15:30:00,139.02,139.05,138.81,138.86,27662.0,138.8404,138.8704,138.6307,138.6806,27662.0
2025-03-14 15:40:00,138.87,139.14,138.8,139.03,46581.0,138.6906,138.9602,138.6207,138.8504,46581.0
2025-03-14 15:50:00,139.02,139.08,138.67,138.68,318915.0,138.8404,138.9003,138.4909,138.5008,318915.0
2025-03-17 09:30:00,138.99,141.95,138.6,141.16,120590.0,138.8104,141.7666,138.4209,140.9776,120590.0
2025-03-17 09:40:00,141.14,141.85,141.07,141.53,54403.0,140.9577,141.6667,140.8878,141.3472,54403.0
2025-03-17 09:50:00,141.48,141.76,140.86,141.12,72699.0,141.2972,141.5769,140.678,140.9377,72699.0
2025-03-17 10:00:00,141.21,141.21,140.63,140.84,68809.0,141.0276,141.0276,140.4483,140.658,68809.0
2025-03-17 10:10:00,140.81,141.31,140.63,141.12,21592.0,140.6281,141.1274,140.4483,140.9377,21592.0
2025-03-17 10:20:00,141.18,141.39,141.05,141.2,18664.0,140.9976,141.2073,140.8678,141.0176,18664.0
2025-03-17 10:30:00,141.18,141.22,140.96,141.02,17581.0,140.9976,141.0376,140.7779,140.8378,17581.0
2025-03-17 10:40:00,140.96,140.96,140.58,140.66,20783.0,140.7779,140.7779,140.3984,140.4783,20783.0
2025-03-17 10:50:00,140.7,141.04,140.52,141.02,15012.0,140.5182,140.8578,140.3385,140.8378,15012.0
2025-03-17 11:00:00,141.06,141.06,140.78,140.89,18486.0,140.8778,140.8778,140.5981,140.708,18486.0
2025-03-17 11:10:00,140.89,141.05,140.78,140.97,15166.0,140.708,140.8678,140.5981,140.7879,15166.0
2025-03-17 11:20:00,140.96,141.12,140.82,141.05,14856.0,140.7779,140.9377,140.6381,140.8678,14856.0
2025-03-17 11:30:00,141.02,141.06,140.58,140.72,17559.0,140.8378,140.8778,140.3984,140.5382,17559.0
2025-03-17 11:40:00,140.72,140.94,140.63,140.93,15750.0,140.5382,140.7579,140.4483,140.7479,15750.0
2025-03-17 11:50:00,140.92,141.09,140.88,140.92,18117.0,140.7379,140.9077,140.698,140.7379,18117.0
2025-03-17 12:00:00,140.89,141.06,140.75,141.06,11720.0,140.708,140.8778,140.5682,140.8778,11720.0
2025-03-17 12:10:00,141.05,141.13,140.98,141.05,8748.0,140.8678,140.9477,140.7979,140.8678,8748.0
2025-03-17 12:20:00,141.06,141.2,140.88,141.11,19742.0,140.8778,141.0176,140.698,140.9277,19742.0
2025-03-17 12:30:00,141.11,141.22,141.01,141.12,18156.0,140.9277,141.0376,140.8278,140.9377,18156.0
2025-03-17 12:40:00,141.11,141.27,141.08,141.25,17384.0,140.9277,141.0875,140.8977,141.0675,17384.0
2025-03-17 12:50:00,141.25,141.5,141.23,141.41,16945.0,141.0675,141.3172,141.0475,141.2273,16945.0
2025-03-17 13:00:00,141.41,141.42,141.19,141.41,23529.0,141.2273,141.2373,141.0076,141.2273,23529.0
2025-03-17 13:10:00,141.42,141.5,141.31,141.5,16295.0,141.2373,141.3172,141.1274,141.3172,16295.0
2025-03-17 13:20:00,141.47,141.64,141.42,141.61,37753.0,141.2872,141.457,141.2373,141.4271,37753.0
2025-03-17 13:30:00,141.65,141.73,141.52,141.64,19358.0,141.467,141.5469,141.3372,141.457,19358.0
2025-03-17 13:40:00,141.65,142.0,141.64,141.97,19062.0,141.467,141.8165,141.457,141.7866,19062.0
2025-03-17 13:50:00,141.98,142.23,141.98,142.22,21177.0,141.7966,142.0463,141.7966,142.0363,21177.0
2025-03-17 14:00:00,142.22,142.49,142.21,142.44,31040.0,142.0363,142.3059,142.0263,142.256,31040.0
2025-03-17 14:10:00,142.43,142.62,142.37,142.6,25222.0,142.246,142.4357,142.1861,142.4158,25222.0
2025-03-17 14:20:00,142.58,142.62,142.45,142.49,30147.0,142.3958,142.4357,142.266,142.3059,30147.0
2025-03-17 14:30:00,142.47,142.59,142.45,142.55,29136.0,142.2859,142.4058,142.266,142.3658,29136.0
2025-03-17 14:40:00,142.55,142.66,142.42,142.61,16346.0,142.3658,142.4757,142.236,142.4258,16346.0
2025-03-17 14:50:00,142.6,142.68,142.51,142.64,19384.0,142.4158,142.4957,142.3259,142.4557,19384.0
2025-03-17 15:00:00,142.64,142.92,142.54,142.92,38112.0,142.4557,142.7354,142.3559,142.7354,38112.0
2025-03-17 15:10:00,142.88,142.93,142.59,142.84,39825.0,142.6954,142.7453,142.4058,142.6555,39825.0
2025-03-17 15:20:00,142.84,142.99,142.29,142.44,74057.0,142.6555,142.8053,142.1062,142.256,74057.0
2025-03-17 15:30:00,142.43,142.9,142.43,142.81,40743.0,142.246,142.7154,142.246,142.6255,40743.0
2025-03-17 15:40:00,142.84,143.17,142.8,143.09,60126.0,142.6555,142.985,142.6155,142.9051,60126.0
2025-03-17 15:50:00,143.07,143.37,142.72,142.9,320539.0,142.8852,143.1848,142.5356,142.7154,320539.0
2025-03-18 09:30:00,142.12,143.43,141.64,143.0,72949.0,141.9364,143.2447,141.457,142.8153,72949.0
2025-03-18 09:40:00,142.88,143.11,142.6,142.97,60703.0,142.6954,142.9251,142.4158,142.7853,60703.0
2025-03-18 09:50:00,142.83,143.25,142.43,143.17,113534.0,142.6455,143.0649,142.246,142.985,113534.0
2025-03-18 10:00:00,143.18,143.22,142.73,142.99,64634.0,142.995,143.035,142.5456,142.8053,64634.0
2025-03-18 10:10:00,142.98,143.06,142.53,142.59,28645.0,142.7953,142.8752,142.3459,142.4058,28645.0
2025-03-18 10:20:00,142.61,142.87,142.61,142.71,30535.0,142.4258,142.6854,142.4258,142.5256,30535.0
2025-03-18 10:30:00,142.7,142.79,142.65,142.69,47390.0,142.5156,142.6055,142.4657,142.5057,47390.0
2025-03-18 10:40:00,142.71,142.77,142.26,142.43,23246.0,142.5256,142.5856,142.0762,142.246,23246.0
2025-03-18 10:50:00,142.44,142.52,142.27,142.27,14280.0,142.256,142.3359,142.0862,142.0862,14280.0
2025-03-18 11:00:00,142.24,142.32,142.01,142.3,16703.0,142.0562,142.1361,141.8265,142.1162,16703.0
2025-03-18 11:10:00,142.32,142.67,142.25,142.66,21247.0,142.1361,142.4857,142.0662,142.4757,21247.0
2025-03-18 11:20:00,142.64,142.64,142.42,142.43,14286.0,142.4557,142.4557,142.236,142.246,14286.0
2025-03-18 11:30:00,142.42,142.44,142.24,142.38,17724.0,142.236,142.256,142.0562,142.1961,17724.0
2025-03-18 11:40:00,142.39,142.41,142.23,142.3,11096.0,142.206,142.226,142.0463,142.1162,11096.0
2025-03-18 11:50:00,142.28,142.43,142.19,142.25,16430.0,142.0962,142.246,142.0063,142.0662,16430.0
2025-03-18 12:00:00,142.24,142.27,142.07,142.11,14248.0,142.0562,142.0862,141.8865,141.9264,14248.0
2025-03-18 12:10:00,142.13,142.32,142.03,142.03,13088.0,141.9464,142.1361,141.8465,141.8465,13088.0
2025-03-18 12:20:00,142.06,142.28,142.05,142.24,11831.0,141.8765,142.0962,141.8665,142.0562,11831.0
2025-03-18 12:30:00,142.2,142.2,142.0,142.02,11211.0,142.0163,142.0163,141.8165,141.8365,11211.0
2025-03-18 12:40:00,141.98,141.99,141.79,141.84,15375.0,141.7966,141.8066,141.6068,141.6568,15375.0
2025-03-18 12:50:00,141.9,141.9,141.71,141.77,15953.0,141.7167,141.7167,141.5269,141.5868,15953.0
2025-03-18 13:00:00,141.73,141.77,141.61,141.63,12134.0,141.5469,141.5868,141.4271,141.447,12134.0
2025-03-18 13:10:00,141.64,141.81,141.54,141.61,19477.0,141.457,141.6268,141.3571,141.4271,19477.0
2025-03-18 13:20:00,141.65,141.93,141.56,141.83,21461.0,141.467,141.7466,141.3771,141.6468,21461.0
2025-03-18 13:30:00,141.87,142.14,141.82,142.02,11727.0,141.6867,141.9564,141.6368,141.8365,11727.0
2025-03-18 13:40:00,142.01,142.19,141.97,142.08,29579.0,141.8265,142.0063,141.7866,141.8964,29579.0
2025-03-18 13:50:00,142.08,142.09,141.75,141.75,13557.0,141.8964,141.9064,141.5669,141.5669,13557.0
2025-03-18 14:00:00,141.81,142.05,141.78,142.03,21782.0,141.6268,141.8665,141.5968,141.8465,21782.0
2025-03-18 14:10:00,142.05,142.16,141.99,142.16,13684.0,141.8665,141.9763,141.8066,141.9763,13684.0
2025-03-18 14:20:00,142.15,142.28,142.12,142.19,16213.0,141.9664,142.0962,141.9364,142.0063,16213.0
2025-03-18 14:30:00,142.19,142.39,142.19,142.36,20235.0,142.0063,142.206,142.0063,142.1761,20235.0
2025-03-18 14:40:00,142.36,142.38,142.15,142.33,14025.0,142.1761,142.1961,141.9664,142.1461,14025.0
2025-03-18 14:50:00,142.34,142.41,142.15,142.19,13940.0,142.1561,142.226,141.9664,142.0063,13940.0
2025-03-18 15:00:00,142.18,142.2,141.99,142.03,18891.0,141.9963,142.0163,141.8066,141.8465,18891.0
2025-03-18 15:10:00,142.04,142.12,141.93,141.95,27767.0,141.8565,141.9364,141.7466,141.7666,27767.0
2025-03-18 15:20:00,141.93,142.01,141.89,142.0,27046.0,141.7466,141.8265,141.7067,141.8165,27046.0
2025-03-18 15:30:00,142.0,142.35,141.85,142.31,81327.0,141.8165,142.1661,141.6667,142.1261,81327.0
2025-03-18 15:40:00,142.31,142.43,142.11,142.11,46323.0,142.1261,142.246,141.9264,141.9264,46323.0
2025-03-18 15:50:00,142.16,142.25,141.75,141.89,196970.0,141.9763,142.0662,141.5669,141.7067,196970.0
2025-03-19 09:30:00,142.02,142.7,141.83,142.3,42668.0,141.8365,142.5156,141.6468,142.1162,42668.0
2025-03-19 09:40:00,142.24,142.28,141.75,141.84,22409.0,142.0562,142.0962,141.5669,141.6568,22409.0
2025-03-19 09:50:00,141.84,142.24,141.71,141.8,30632.0,141.6568,142.0562,141.5269,141.6168,30632.0
2025-03-19 10:00:00,141.84,142.34,141.75,142.08,27378.0,141.6568,142.1561,141.5669,141.8964,27378.0
2025-03-19 10:10:00,142.06,142.1,141.87,142.07,31716.0,141.8765,141.9164,141.6867,141.8865,31716.0
2025-03-19 10:20:00,142.07,142.21,141.98,142.02,22643.0,141.8865,142.0263,141.7966,141.8365,22643.0
2025-03-19 10:30:00,142.05,142.08,141.9,141.95,12401.0,141.8665,141.8964,141.7167,141.7666,12401.0
2025-03-19 10:40:00,141.97,142.02,141.84,142.02,11569.0,141.7866,141.8365,141.6568,141.8365,11569.0
2025-03-19 10:50:00,142.0,142.0,141.8,141.85,15777.0,141.8165,141.8165,141.6168,141.6667,15777.0
2025-03-19 11:00:00,141.85,141.86,141.58,141.85,12374.0,141.6667,141.6767,141.3971,141.6667,12374.0
2025-03-19 11:10:00,141.9,141.94,141.69,141.73,13722.0,141.7167,141.7566,141.507,141.5469,13722.0
2025-03-19 11:20:00,141.72,142.05,141.69,141.96,24065.0,141.5369,141.8665,141.507,141.7766,24065.0
2025-03-19 11:30:00,141.96,142.06,141.92,142.02,11996.0,141.7766,141.8765,141.7367,141.8365,11996.0
2025-03-19 11:40:00,142.04,142.07,142.0,142.06,8397.0,141.8565,141.8865,141.8165,141.8765,8397.0
2025-03-19 11:50:00,142.07,142.36,142.03,142.31,57979.0,141.8865,142.1761,141.8465,142.1261,57979.0
2025-03-19 12:00:00,142.27,142.27,142.06,142.08,32748.0,142.0862,142.0862,141.8765,141.8964,32748.0
2025-03-19 12:10:00,142.02,142.19,141.93,142.11,20120.0,141.8365,142.0063,141.7466,141.9264,20120.0
2025-03-19 12:20:00,142.09,142.13,141.9,142.01,18920.0,141.9064,141.9464,141.7167,141.8265,18920.0
2025-03-19 12:30:00,142.0,142.31,141.85,142.28,51528.0,141.8165,142.1261,141.6667,142.0962,51528.0
2025-03-19 12:40:00,142.25,142.49,142.22,142.37,21077.0,142.0662,142.3059,142.0363,142.1861,21077.0
2025-03-19 12:50:00,142.36,142.49,142.35,142.41,7763.0,142.1761,142.3059,142.1661,142.226,7763.0
2025-03-19 13:00:00,142.44,142.49,142.25,142.31,14018.0,142.256,142.3059,142.0662,142.1261,14018.0
2025-03-19 13:10:00,142.34,142.34,142.12,142.27,13565.0,142.1561,142.1561,141.9364,142.0862,13565.0
2025-03-19 13:20:00,142.25,142.27,142.15,142.16,13790.0,142.0662,142.0862,141.9664,141.9763,13790.0
2025-03-19 13:30:00,142.14,142.17,142.04,142.11,16903.0,141.9564,141.9863,141.8565,141.9264,16903.0
2025-03-19 13:40:00,142.13,142.15,141.93,142.03,23702.0,141.9464,141.9664,141.7466,141.8465,23702.0
2025-03-19 13:50:00,142.03,142.08,141.85,141.86,15561.0,141.8465,141.8964,141.6667,141.6767,15561.0
2025-03-19 14:00:00,141.8,142.26,141.7,142.09,23078.0,141.6168,142.0762,141.5169,141.9064,23078.0
2025-03-19 14:10:00,142.09,142.21,142.05,142.17,10883.0,141.9064,142.0263,141.8665,141.9863,10883.0
2025-03-19 14:20:00,142.17,142.25,142.06,142.1,11532.0,141.9863,142.0662,141.8765,141.9164,11532.0
2025-03-19 14:30:00,142.13,142.4,142.1,142.29,16686.0,141.9464,142.216,141.9164,142.1062,16686.0
2025-03-19 14:40:00,142.32,142.56,142.27,142.47,19480.0,142.1361,142.3758,142.0862,142.2859,19480.0
2025-03-19 14:50:00,142.47,142.62,142.38,142.55,13178.0,142.2859,142.4357,142.1961,142.3658,13178.0
2025-03-19 15:00:00,142.59,142.59,142.26,142.45,26100.0,142.4058,142.4058,142.0762,142.266,26100.0
2025-03-19 15:10:00,142.5,142.56,142.22,142.23,25368.0,142.3159,142.3758,142.0363,142.0463,25368.0
2025-03-19 15:20:00,142.24,142.3,142.07,142.25,30233.0,142.0562,142.1162,141.8865,142.0662,30233.0
2025-03-19 15:30:00,142.22,142.59,142.22,142.55,22838.0,142.0363,142.4058,142.0363,142.3658,22838.0
2025-03-19 15:40:00,142.55,142.73,142.46,142.51,23720.0,142.3658,142.5456,142.276,142.3259,23720.0
2025-03-19 15:50:00,142.49,142.49,141.76,142.0,314014.0,142.3059,142.3059,141.5769,141.8165,314014.0
2025-03-20 09:30:00,141.41,142.37,141.18,142.22,47145.0,141.2273,142.1861,140.9976,142.0363,47145.0
2025-03-20 09:40:00,142.19,142.58,141.72,141.83,46821.0,142.0063,142.3958,141.5369,141.6468,46821.0
2025-03-20 09:50:00,141.79,142.02,141.73,141.78,32174.0,141.6068,141.8365,141.5469,141.5968,32174.0
2025-03-20 10:00:00,141.78,142.52,141.7,142.47,62990.0,141.5968,142.3359,141.5169,142.2859,62990.0
2025-03-20 10:10:00,142.47,142.47,142.32,142.44,44189.0,142.2859,142.2859,142.1361,142.256,44189.0
2025-03-20 10:20:00,142.44,142.66,142.35,142.61,46944.0,142.256,142.4757,142.1661,142.4258,46944.0
2025-03-20 10:30:00,142.63,142.68,142.53,142.58,29399.0,142.4457,142.4957,142.3459,142.3958,29399.0
2025-03-20 10:40:00,142.58,142.58,142.36,142.39,44767.0,142.3958,142.3958,142.1761,142.206,44767.0
2025-03-20 10:50:00,142.36,142.39,142.27,142.31,11363.0,142.1761,142.206,142.0862,142.1261,11363.0
2025-03-20 11:00:00,142.31,142.47,142.28,142.46,27196.0,142.1261,142.2859,142.0962,142.276,27196.0
2025-03-20 11:10:00,142.46,142.46,142.12,142.17,16885.0,142.276,142.276,141.9364,141.9863,16885.0
2025-03-20 11:20:00,142.14,142.2,141.95,142.1,21342.0,141.9564,142.0163,141.7666,141.9164,21342.0
2025-03-20 11:30:00,142.12,142.37,142.05,142.36,13560.0,141.9364,142.1861,141.8665,142.1761,13560.0
2025-03-20 11:40:00,142.37,142.4,142.21,142.38,16870.0,142.1861,142.216,142.0263,142.1961,16870.0
2025-03-20 11:50:00,142.37,142.43,142.32,142.32,24561.0,142.1861,142.246,142.1361,142.1361,24561.0
2025-03-20 12:00:00,142.32,142.43,142.23,142.24,15094.0,142.1361,142.246,142.0463,142.0562,15094.0
2025-03-20 12:10:00,142.23,142.23,142.09,142.18,18354.0,142.0463,142.0463,141.9064,141.9963,18354.0
2025-03-20 12:20:00,142.16,142.18,141.92,142.03,39405.0,141.9763,141.9963,141.7367,141.8465,39405.0
2025-03-20 12:30:00,142.05,142.14,142.02,142.1,16675.0,141.8665,141.9564,141.8365,141.9164,16675.0
2025-03-20 12:40:00,142.08,142.09,142.01,142.01,10394.0,141.8964,141.9064,141.8265,141.8265,10394.0
2025-03-20 12:50:00,142.0,142.18,142.0,142.05,8214.0,141.8165,141.9963,141.8165,141.8665,8214.0
2025-03-20 13:00:00,142.02,142.23,142.02,142.21,18781.0,141.8365,142.0463,141.8365,142.0263,18781.0
2025-03-20 13:10:00,142.21,142.22,142.0,142.09,16168.0,142.0263,142.0363,141.8165,141.9064,16168.0
2025-03-20 13:20:00,142.1,142.1,141.92,141.99,13366.0,141.9164,141.9164,141.7367,141.8066,13366.0
2025-03-20 13:30:00,142.01,142.15,142.0,142.15,14595.0,141.8265,141.9664,141.8165,141.9664,14595.0
2025-03-20 13:40:00,142.14,142.49,142.1,142.39,13301.0,141.9564,142.3059,141.9164,142.206,13301.0
2025-03-20 13:50:00,142.42,142.42,142.19,142.22,16583.0,142.236,142.236,142.0063,142.0363,16583.0
2025-03-20 14:00:00,142.22,142.38,142.2,142.35,33854.0,142.0363,142.1961,142.0163,142.1661,33854.0
2025-03-20 14:10:00,142.35,142.47,142.34,142.37,36214.0,142.1661,142.2859,142.1561,142.1861,36214.0
2025-03-20 14:20:00,142.36,142.36,142.24,142.25,19635.0,142.1761,142.1761,142.0562,142.0662,19635.0
2025-03-20 14:30:00,142.27,142.32,142.15,142.29,24518.0,142.0862,142.1361,141.9664,142.1062,24518.0
2025-03-20 14:40:00,142.29,142.41,142.2,142.41,24873.0,142.1062,142.226,142.0163,142.226,24873.0
2025-03-20 14:50:00,142.39,142.55,142.28,142.28,35507.0,142.206,142.3658,142.0962,142.0962,35507.0
2025-03-20 15:00:00,142.3,142.43,142.29,142.36,32966.0,142.1162,142.246,142.1062,142.1761,32966.0
2025-03-20 15:10:00,142.36,142.83,142.36,142.69,98262.0,142.1761,142.6455,142.1761,142.5057,98262.0
2025-03-20 15:20:00,142.69,142.92,142.66,142.8,66366.0,142.5057,142.7354,142.4757,142.6155,66366.0
2025-03-20 15:30:00,142.79,143.36,142.79,143.34,90121.0,142.6055,143.1748,142.6055,143.1548,90121.0
2025-03-20 15:40:00,143.34,143.7,143.31,143.7,63906.0,143.1548,143.5144,143.1249,143.5144,63906.0
2025-03-20 15:50:00,143.68,143.68,143.17,143.29,198842.0,143.4944,143.4944,142.985,143.1049,198842.0
2025-03-21 09:30:00,142.19,143.6,142.0,143.0,488598.0,142.0063,143.4145,141.8165,142.8153,488598.0
2025-03-21 09:40:00,143.07,143.6,142.92,143.38,72138.0,142.8852,143.4145,142.7354,143.1948,72138.0
2025-03-21 09:50:00,143.31,143.49,142.54,143.19,84416.0,143.1249,143.3046,142.3559,143.005,84416.0
2025-03-21 10:00:00,143.17,143.6,142.99,143.19,43061.0,142.985,143.4145,142.8053,143.005,43061.0
2025-03-21 10:10:00,143.31,143.75,143.18,143.69,25609.0,143.1249,143.5643,142.995,143.5044,25609.0
2025-03-21 10:20:00,143.75,144.29,143.72,144.2,38017.0,143.5643,144.1036,143.5343,144.0137,38017.0
2025-03-21 10:30:00,144.16,144.25,144.05,144.15,21913.0,143.9738,144.0636,143.8639,143.9638,21913.0
2025-03-21 10:40:00,144.11,144.19,143.9,143.97,42608.0,143.9238,144.0037,143.7141,143.784,42608.0
2025-03-21 10:50:00,143.97,144.31,143.94,144.19,19961.0,143.784,144.1236,143.754,144.0037,19961.0
2025-03-21 11:00:00,144.2,144.23,143.82,143.87,17222.0,144.0137,144.0437,143.6342,143.6841,17222.0
2025-03-21 11:10:00,143.81,143.85,143.6,143.7,41261.0,143.6242,143.6642,143.4145,143.5144,41261.0
2025-03-21 11:20:00,143.66,143.87,143.61,143.87,21152.0,143.4744,143.6841,143.4245,143.6841,21152.0
2025-03-21 11:30:00,143.86,143.92,143.65,143.65,23494.0,143.6741,143.7341,143.4644,143.4644,23494.0
2025-03-21 11:40:00,143.69,143.79,143.63,143.64,9973.0,143.5044,143.6042,143.4444,143.4544,9973.0
2025-03-21 11:50:00,143.64,143.87,143.57,143.6,16979.0,143.4544,143.6841,143.3845,143.4145,16979.0
2025-03-21 12:00:00,143.56,143.94,143.44,143.94,19959.0,143.3745,143.754,143.2547,143.754,19959.0
2025-03-21 12:10:00,143.96,144.15,143.96,144.11,37933.0,143.774,143.9638,143.774,143.9238,37933.0
2025-03-21 12:20:00,144.1,144.34,144.1,144.22,33465.0,143.9138,144.1535,143.9138,144.0337,33465.0
2025-03-21 12:30:00,144.22,144.28,144.05,144.05,16089.0,144.0337,144.0936,143.8639,143.8639,16089.0
2025-03-21 12:40:00,144.02,144.17,144.0,144.12,16643.0,143.8339,143.9837,143.814,143.9338,16643.0
2025-03-21 12:50:00,144.09,144.17,143.95,144.14,27223.0,143.9038,143.9837,143.764,143.9538,27223.0
2025-03-21 13:00:00,144.17,144.17,143.82,143.86,21453.0,143.9837,143.9837,143.6342,143.6741,21453.0
2025-03-21 13:10:00,143.87,143.87,143.66,143.66,15083.0,143.6841,143.6841,143.4744,143.4744,15083.0
2025-03-21 13:20:00,143.63,143.74,143.55,143.66,13026.0,143.4444,143.5543,143.3645,143.4744,13026.0
2025-03-21 13:30:00,143.63,144.02,143.63,144.02,24744.0,143.4444,143.8339,143.4444,143.8339,24744.0
2025-03-21 13:40:00,144.03,144.44,143.97,144.39,71586.0,143.8439,144.2534,143.784,144.2035,71586.0
2025-03-21 13:50:00,144.44,144.62,144.39,144.48,41624.0,144.2534,144.4332,144.2035,144.2933,41624.0
2025-03-21 14:00:00,144.41,144.48,144.17,144.22,21891.0,144.2234,144.2933,143.9837,144.0337,21891.0
2025-03-21 14:10:00,144.21,144.31,144.2,144.27,16986.0,144.0237,144.1236,144.0137,144.0836,16986.0
2025-03-21 14:20:00,144.27,144.48,144.15,144.31,67600.0,144.0836,144.2933,143.9638,144.1236,67600.0
2025-03-21 14:30:00,144.31,144.74,144.31,144.71,54600.0,144.1236,144.553,144.1236,144.523,54600.0
2025-03-21 14:40:00,144.72,144.99,144.62,144.75,114840.0,144.533,144.8027,144.4332,144.563,114840.0
2025-03-21 14:50:00,144.74,144.74,144.42,144.42,26947.0,144.553,144.553,144.2334,144.2334,26947.0
2025-03-21 15:00:00,144.44,144.8,144.33,144.55,67278.0,144.2534,144.6129,144.1435,144.3633,67278.0
2025-03-21 15:10:00,144.56,144.6,144.25,144.36,31830.0,144.3732,144.4132,144.0636,144.1735,31830.0
2025-03-21 15:20:00,144.35,144.44,144.18,144.26,25203.0,144.1635,144.2534,143.9937,144.0736,25203.0
2025-03-21 15:30:00,144.26,144.51,144.18,144.47,90997.0,144.0736,144.3233,143.9937,144.2834,90997.0
2025-03-21 15:40:00,144.45,144.67,144.29,144.3,82454.0,144.2634,144.4831,144.1036,144.1136,82454.0
2025-03-21 15:50:00,144.31,145.22,144.0,144.26,701002.0,144.1236,145.0324,143.814,144.0736,701002.0
2025-03-24 09:30:00,145.78,145.87,143.57,144.17,84077.0,145.5917,145.6816,143.3845,143.9837,84077.0
2025-03-24 09:40:00,144.22,144.81,144.02,144.78,35270.0,144.0337,144.6229,143.8339,144.593,35270.0
2025-03-24 09:50:00,144.79,145.02,144.74,144.78,16832.0,144.6029,144.8326,144.553,144.593,16832.0
2025-03-24 10:00:00,144.78,144.84,144.63,144.82,20197.0,144.593,144.6529,144.4432,144.6329,20197.0
2025-03-24 10:10:00,144.81,144.82,144.5,144.78,20621.0,144.6229,144.6329,144.3133,144.593,20621.0
2025-03-24 10:20:00,144.69,144.75,144.09,144.12,18034.0,144.5031,144.563,143.9038,143.9338,18034.0
2025-03-24 10:30:00,144.15,144.34,143.98,144.32,26639.0,143.9638,144.1535,143.794,144.1336,26639.0
2025-03-24 10:40:00,144.33,144.53,144.3,144.5,17504.0,144.1435,144.3433,144.1136,144.3133,17504.0
2025-03-24 10:50:00,144.51,144.58,144.39,144.48,38338.0,144.3233,144.3932,144.2035,144.2933,38338.0
2025-03-24 11:00:00,144.47,144.75,144.47,144.65,17733.0,144.2834,144.563,144.2834,144.4631,17733.0
2025-03-24 11:10:00,144.71,144.71,144.5,144.55,18720.0,144.523,144.523,144.3133,144.3633,18720.0
2025-03-24 11:20:00,144.53,144.57,144.43,144.5,12362.0,144.3433,144.3832,144.2434,144.3133,12362.0
2025-03-24 11:30:00,144.53,144.54,144.38,144.38,9136.0,144.3433,144.3533,144.1935,144.1935,9136.0
2025-03-24 11:40:00,144.44,144.9,144.44,144.86,12747.0,144.2534,144.7128,144.2534,144.6729,12747.0
2025-03-24 11:50:00,144.87,144.93,144.76,144.9,7966.0,144.6828,144.7428,144.573,144.7128,7966.0
2025-03-24 12:00:00,144.91,145.0,144.87,144.93,9840.0,144.7228,144.8127,144.6828,144.7428,9840.0
2025-03-24 12:10:00,144.93,145.05,144.84,145.01,23312.0,144.7428,144.8626,144.6529,144.8227,23312.0
2025-03-24 12:20:00,145.02,145.04,144.82,144.84,17241.0,144.8326,144.8526,144.6329,144.6529,17241.0
2025-03-24 12:30:00,144.84,144.85,144.76,144.78,9368.0,144.6529,144.6629,144.573,144.593,9368.0
2025-03-24 12:40:00,144.75,144.79,144.66,144.7,28670.0,144.563,144.6029,144.4731,144.5131,28670.0
2025-03-24 12:50:00,144.71,144.84,144.58,144.68,29900.0,144.523,144.6529,144.3932,144.4931,29900.0
2025-03-24 13:00:00,144.68,144.73,144.31,144.4,18428.0,144.4931,144.543,144.1236,144.2134,18428.0
2025-03-24 13:10:00,144.38,144.56,144.25,144.51,26884.0,144.1935,144.3732,144.0636,144.3233,26884.0
2025-03-24 13:20:00,144.55,144.7,144.46,144.68,17955.0,144.3633,144.5131,144.2734,144.4931,17955.0
2025-03-24 13:30:00,144.68,144.84,144.58,144.69,33659.0,144.4931,144.6529,144.3932,144.5031,33659.0
2025-03-24 13:40:00,144.67,144.7,144.56,144.69,12134.0,144.4831,144.5131,144.3732,144.5031,12134.0
2025-03-24 13:50:00,144.69,144.78,144.61,144.65,21543.0,144.5031,144.593,144.4232,144.4631,21543.0
2025-03-24 14:00:00,144.68,144.7,144.5,144.58,13582.0,144.4931,144.5131,144.3133,144.3932,13582.0
2025-03-24 14:10:00,144.54,144.55,144.29,144.29,34262.0,144.3533,144.3633,144.1036,144.1036,34262.0
2025-03-24 14:20:00,144.29,144.48,144.18,144.36,24114.0,144.1036,144.2933,143.9937,144.1735,24114.0
2025-03-24 14:30:00,144.39,144.46,144.3,144.43,15178.0,144.2035,144.2734,144.1136,144.2434,15178.0
2025-03-24 14:40:00,144.44,144.62,144.34,144.52,19116.0,144.2534,144.4332,144.1535,144.3333,19116.0
2025-03-24 14:50:00,144.53,144.72,144.5,144.69,17079.0,144.3433,144.533,144.3133,144.5031,17079.0
2025-03-24 15:00:00,144.71,144.86,144.62,144.75,22938.0,144.523,144.6729,144.4332,144.563,22938.0
2025-03-24 15:10:00,144.74,144.79,144.64,144.67,22603.0,144.553,144.6029,144.4531,144.4831,22603.0
2025-03-24 15:20:00,144.68,144.84,144.53,144.84,49065.0,144.4931,144.6529,144.3433,144.6529,49065.0
2025-03-24 15:30:00,144.83,144.97,144.71,144.91,51805.0,144.6429,144.7827,144.523,144.7228,51805.0
2025-03-24 15:40:00,144.89,144.91,144.58,144.7,27763.0,144.7028,144.7228,144.3932,144.5131,27763.0
2025-03-24 15:50:00,144.68,144.86,144.18,144.54,278968.0,144.4931,144.6729,143.9937,144.3533,278968.0
2025-03-25 09:30:00,145.28,145.8,145.0,145.27,60739.0,145.0923,145.6116,144.8127,145.0823,60739.0
2025-03-25 09:40:00,145.2,146.06,145.12,146.04,22098.0,145.0124,145.8713,144.9325,145.8513,22098.0
2025-03-25 09:50:00,146.02,146.18,145.79,146.06,17976.0,145.8314,145.9911,145.6017,145.8713,17976.0
2025-03-25 10:00:00,146.06,146.45,145.9,146.31,21670.0,145.8713,146.2608,145.7115,146.121,21670.0
2025-03-25 10:10:00,146.32,146.36,145.54,145.54,26377.0,146.131,146.1709,145.352,145.352,26377.0
2025-03-25 10:20:00,145.54,145.7,145.44,145.7,19291.0,145.352,145.5118,145.2521,145.5118,19291.0
2025-03-25 10:30:00,145.7,145.75,145.53,145.69,15269.0,145.5118,145.5617,145.342,145.5018,15269.0
2025-03-25 10:40:00,145.7,145.74,145.44,145.66,14220.0,145.5118,145.5517,145.2521,145.4718,14220.0
2025-03-25 10:50:00,145.69,145.82,145.58,145.62,14041.0,145.5018,145.6316,145.3919,145.4319,14041.0
2025-03-25 11:00:00,145.58,145.66,145.47,145.58,17283.0,145.3919,145.4718,145.2821,145.3919,17283.0
2025-03-25 11:10:00,145.59,145.69,145.51,145.61,18241.0,145.4019,145.5018,145.322,145.4219,18241.0
2025-03-25 11:20:00,145.58,145.58,145.34,145.41,18912.0,145.3919,145.3919,145.1522,145.2221,18912.0
2025-03-25 11:30:00,145.41,145.41,145.12,145.25,34395.0,145.2221,145.2221,144.9325,145.0624,34395.0
2025-03-25 11:40:00,145.24,145.24,145.05,145.23,18136.0,145.0524,145.0524,144.8626,145.0424,18136.0
2025-03-25 11:50:00,145.23,145.3,145.15,145.22,32801.0,145.0424,145.1123,144.9625,145.0324,32801.0
2025-03-25 12:00:00,145.21,145.48,145.2,145.41,16603.0,145.0224,145.2921,145.0124,145.2221,16603.0
2025-03-25 12:10:00,145.42,145.42,144.94,145.06,18516.0,145.2321,145.2321,144.7528,144.8726,18516.0
2025-03-25 12:20:00,145.1,145.12,144.69,144.78,26100.0,144.9125,144.9325,144.5031,144.593,26100.0
2025-03-25 12:30:00,144.79,144.9,144.78,144.85,13811.0,144.6029,144.7128,144.593,144.6629,13811.0
2025-03-25 12:40:00,144.86,144.9,144.63,144.79,14513.0,144.6729,144.7128,144.4432,144.6029,14513.0
2025-03-25 12:50:00,144.79,144.82,144.61,144.61,16140.0,144.6029,144.6329,144.4232,144.4232,16140.0
2025-03-25 13:00:00,144.66,144.79,144.64,144.75,10472.0,144.4731,144.6029,144.4531,144.563,10472.0
2025-03-25 13:10:00,144.72,144.72,144.47,144.51,12803.0,144.533,144.533,144.2834,144.3233,12803.0
2025-03-25 13:20:00,144.51,144.55,144.33,144.33,18516.0,144.3233,144.3633,144.1435,144.1435,18516.0
2025-03-25 13:30:00,144.31,144.32,144.12,144.15,14317.0,144.1236,144.1336,143.9338,143.9638,14317.0
2025-03-25 13:40:00,144.16,144.21,144.03,144.09,15187.0,143.9738,144.0237,143.8439,143.9038,15187.0
2025-03-25 13:50:00,144.07,144.1,143.97,144.02,21069.0,143.8839,143.9138,143.784,143.8339,21069.0
2025-03-25 14:00:00,144.01,144.11,143.97,144.08,18926.0,143.824,143.9238,143.784,143.8939,18926.0
2025-03-25 14:10:00,144.08,144.24,144.08,144.2,16644.0,143.8939,144.0537,143.8939,144.0137,16644.0
2025-03-25 14:20:00,144.2,144.25,143.98,144.0,26040.0,144.0137,144.0636,143.794,143.814,26040.0
2025-03-25 14:30:00,144.03,144.09,143.97,144.04,26871.0,143.8439,143.9038,143.784,143.8539,26871.0
2025-03-25 14:40:00,144.05,144.07,143.77,143.85,41595.0,143.8639,143.8839,143.5843,143.6642,41595.0
2025-03-25 14:50:00,143.8,143.91,143.77,143.91,15271.0,143.6142,143.7241,143.5843,143.7241,15271.0
2025-03-25 15:00:00,143.91,144.08,143.82,144.08,18196.0,143.7241,143.8939,143.6342,143.8939,18196.0
2025-03-25 15:10:00,144.07,144.11,143.98,144.01,27013.0,143.8839,143.9238,143.794,143.824,27013.0
2025-03-25 15:20:00,143.98,144.12,143.97,144.0,29675.0,143.794,143.9338,143.784,143.814,29675.0
2025-03-25 15:30:00,144.0,144.21,143.77,144.21,49687.0,143.814,144.0237,143.5843,144.0237,49687.0
2025-03-25 15:40:00,144.21,144.56,144.19,144.44,74688.0,144.0237,144.3732,144.0037,144.2534,74688.0
2025-03-25 15:50:00,144.42,144.65,144.16,144.56,165725.0,144.2334,144.4631,143.9738,144.3732,165725.0
2025-03-26 09:30:00,144.88,145.67,144.57,145.14,82264.0,144.6928,145.4818,144.3832,144.9525,82264.0
2025-03-26 09:40:00,145.15,145.87,145.15,145.87,14632.0,144.9625,145.6816,144.9625,145.6816,14632.0
2025-03-26 09:50:00,145.87,146.0,145.53,145.73,17292.0,145.6816,145.8114,145.342,145.5417,17292.0
2025-03-26 10:00:00,145.72,146.08,145.43,145.64,27156.0,145.5317,145.8913,145.2421,145.4518,27156.0
2025-03-26 10:10:00,145.59,146.06,145.59,146.06,15711.0,145.4019,145.8713,145.4019,145.8713,15711.0
2025-03-26 10:20:00,146.06,146.27,145.92,146.13,46386.0,145.8713,146.081,145.7315,145.9412,46386.0
2025-03-26 10:30:00,146.12,146.3,145.91,145.93,26524.0,145.9312,146.111,145.7215,145.7415,26524.0
2025-03-26 10:40:00,145.92,146.14,145.87,146.08,16025.0,145.7315,145.9512,145.6816,145.8913,16025.0
2025-03-26 10:50:00,146.02,146.17,145.93,145.99,12606.0,145.8314,145.9812,145.7415,145.8014,12606.0
2025-03-26 11:00:00,146.02,146.36,145.94,146.21,16346.0,145.8314,146.1709,145.7515,146.0211,16346.0
2025-03-26 11:10:00,146.11,146.12,145.46,145.59,17557.0,145.9212,145.9312,145.2721,145.4019,17557.0
2025-03-26 11:20:00,145.52,145.76,145.47,145.71,33733.0,145.332,145.5717,145.2821,145.5218,33733.0
2025-03-26 11:30:00,145.67,145.95,145.65,145.81,22503.0,145.4818,145.7614,145.4618,145.6216,22503.0
2025-03-26 11:40:00,145.81,145.83,145.43,145.76,30652.0,145.6216,145.6416,145.2421,145.5717,30652.0
2025-03-26 11:50:00,145.72,145.79,145.55,145.72,13808.0,145.5317,145.6017,145.362,145.5317,13808.0
2025-03-26 12:00:00,145.72,145.84,145.57,145.84,14589.0,145.5317,145.6516,145.3819,145.6516,14589.0
2025-03-26 12:10:00,145.82,145.82,145.66,145.75,9496.0,145.6316,145.6316,145.4718,145.5617,9496.0
2025-03-26 12:20:00,145.75,145.96,145.74,145.86,9169.0,145.5617,145.7714,145.5517,145.6716,9169.0
2025-03-26 12:30:00,145.83,145.87,145.67,145.73,10400.0,145.6416,145.6816,145.4818,145.5417,10400.0
2025-03-26 12:40:00,145.73,145.83,145.7,145.81,11402.0,145.5417,145.6416,145.5118,145.6216,11402.0
2025-03-26 12:50:00,145.81,145.81,145.61,145.7,10771.0,145.6216,145.6216,145.4219,145.5118,10771.0
2025-03-26 13:00:00,145.7,145.74,145.57,145.74,22585.0,145.5118,145.5517,145.3819,145.5517,22585.0
2025-03-26 13:10:00,145.74,145.75,145.44,145.56,15879.0,145.5517,145.5617,145.2521,145.372,15879.0
2025-03-26 13:20:00,145.62,145.67,145.46,145.59,19727.0,145.4319,145.4818,145.2721,145.4019,19727.0
2025-03-26 13:30:00,145.53,145.53,145.17,145.21,14802.0,145.342,145.342,144.9825,145.0224,14802.0
2025-03-26 13:40:00,145.25,145.25,144.83,144.84,11143.0,145.0624,145.0624,144.6429,144.6529,11143.0
2025-03-26 13:50:00,144.84,145.01,144.78,144.82,21666.0,144.6529,144.8227,144.593,144.6329,21666.0
2025-03-26 14:00:00,144.81,145.14,144.8,145.14,14716.0,144.6229,144.9525,144.6129,144.9525,14716.0
2025-03-26 14:10:00,145.15,145.19,145.06,145.14,15876.0,144.9625,145.0024,144.8726,144.9525,15876.0
2025-03-26 14:20:00,145.12,145.24,145.05,145.05,12587.0,144.9325,145.0524,144.8626,144.8626,12587.0
2025-03-26 14:30:00,145.09,145.14,145.0,145.09,15340.0,144.9026,144.9525,144.8127,144.9026,15340.0
2025-03-26 14:40:00,145.07,145.2,145.06,145.11,14962.0,144.8826,145.0124,144.8726,144.9225,14962.0
2025-03-26 14:50:00,145.14,145.28,145.13,145.23,17527.0,144.9525,145.0923,144.9425,145.0424,17527.0
2025-03-26 15:00:00,145.23,145.25,145.15,145.17,16074.0,145.0424,145.0624,144.9625,144.9825,16074.0
2025-03-26 15:10:00,145.19,145.29,145.13,145.28,13593.0,145.0024,145.1023,144.9425,145.0923,13593.0
2025-03-26 15:20:00,145.28,145.4,145.27,145.37,23543.0,145.0923,145.2122,145.0823,145.1822,23543.0
2025-03-26 15:30:00,145.39,145.53,145.23,145.25,28956.0,145.2022,145.342,145.0424,145.0624,28956.0
2025-03-26 15:40:00,145.25,145.52,145.21,145.38,50539.0,145.0624,145.332,145.0224,145.1922,50539.0
2025-03-26 15:50:00,145.41,145.41,145.02,145.23,194621.0,145.2221,145.2221,144.8326,145.0424,194621.0
2025-03-27 09:30:00,145.0,146.25,144.4,145.68,45515.0,144.8127,146.0611,144.2134,145.4918,45515.0
2025-03-27 09:40:00,145.63,145.93,145.16,145.88,31076.0,145.4419,145.7415,144.9725,145.6915,31076.0
2025-03-27 09:50:00,145.88,146.1,145.67,145.86,15857.0,145.6915,145.9113,145.4818,145.6716,15857.0
2025-03-27 10:00:00,145.97,146.18,145.89,146.12,12507.0,145.7814,145.9911,145.7015,145.9312,12507.0
2025-03-27 10:10:00,146.1,146.23,145.84,146.1,16311.0,145.9113,146.0411,145.6516,145.9113,16311.0
2025-03-27 10:20:00,146.13,146.18,145.85,146.12,10782.0,145.9412,145.9911,145.6616,145.9312,10782.0
2025-03-27 10:30:00,146.15,146.15,145.77,145.78,6954.0,145.9612,145.9612,145.5817,145.5917,6954.0
2025-03-27 10:40:00,145.82,146.11,145.77,146.09,12053.0,145.6316,145.9212,145.5817,145.9013,12053.0
2025-03-27 10:50:00,146.07,146.11,145.9,145.92,11059.0,145.8813,145.9212,145.7115,145.7315,11059.0
2025-03-27 11:00:00,145.93,145.93,145.68,145.7,9525.0,145.7415,145.7415,145.4918,145.5118,9525.0
2025-03-27 11:10:00,145.72,146.07,145.71,146.07,9766.0,145.5317,145.8813,145.5218,145.8813,9766.0
2025-03-27 11:20:00,146.03,146.03,145.83,145.84,5402.0,145.8413,145.8413,145.6416,145.6516,5402.0
2025-03-27 11:30:00,145.8,146.02,145.73,145.87,12240.0,145.6116,145.8314,145.5417,145.6816,12240.0
2025-03-27 11:40:00,145.83,145.88,145.72,145.79,13110.0,145.6416,145.6915,145.5317,145.6017,13110.0
2025-03-27 11:50:00,145.82,145.92,145.64,145.68,12496.0,145.6316,145.7315,145.4518,145.4918,12496.0
2025-03-27 12:00:00,145.67,145.9,145.6,145.89,14389.0,145.4818,145.7115,145.4119,145.7015,14389.0
2025-03-27 12:10:00,145.86,145.86,145.69,145.69,7743.0,145.6716,145.6716,145.5018,145.5018,7743.0
2025-03-27 12:20:00,145.76,145.81,145.67,145.73,12669.0,145.5717,145.6216,145.4818,145.5417,12669.0
2025-03-27 12:30:00,145.72,145.84,145.67,145.72,14413.0,145.5317,145.6516,145.4818,145.5317,14413.0
2025-03-27 12:40:00,145.71,146.12,145.67,145.9,26565.0,145.5218,145.9312,145.4818,145.7115,26565.0
2025-03-27 12:50:00,145.85,145.93,145.79,145.86,9920.0,145.6616,145.7415,145.6017,145.6716,9920.0
2025-03-27 13:00:00,145.88,146.04,145.76,145.97,10282.0,145.6915,145.8513,145.5717,145.7814,10282.0
2025-03-27 13:10:00,145.96,146.06,145.95,145.96,7936.0,145.7714,145.8713,145.7614,145.7714,7936.0
2025-03-27 13:20:00,145.98,146.0,145.74,145.76,13637.0,145.7914,145.8114,145.5517,145.5717,13637.0
2025-03-27 13:30:00,145.78,145.9,145.68,145.79,9193.0,145.5917,145.7115,145.4918,145.6017,9193.0
2025-03-27 13:40:00,145.75,145.9,145.75,145.78,8389.0,145.5617,145.7115,145.5617,145.5917,8389.0
2025-03-27 13:50:00,145.82,145.84,145.58,145.6,8815.0,145.6316,145.6516,145.3919,145.4119,8815.0
2025-03-27 14:00:00,145.64,145.88,145.63,145.84,14017.0,145.4518,145.6915,145.4419,145.6516,14017.0
2025-03-27 14:10:00,145.84,145.98,145.84,145.92,8446.0,145.6516,145.7914,145.6516,145.7315,8446.0
2025-03-27 14:20:00,145.91,146.01,145.83,145.83,13542.0,145.7215,145.8214,145.6416,145.6416,13542.0
2025-03-27 14:30:00,145.83,146.1,145.83,146.05,10823.0,145.6416,145.9113,145.6416,145.8613,10823.0
2025-03-27 14:40:00,146.07,146.13,146.03,146.05,10184.0,145.8813,145.9412,145.8413,145.8613,10184.0
2025-03-27 14:50:00,146.06,146.09,145.9,145.91,11764.0,145.8713,145.9013,145.7115,145.7215,11764.0
2025-03-27 15:00:00,145.92,146.12,145.92,146.07,15139.0,145.7315,145.9312,145.7315,145.8813,15139.0
2025-03-27 15:10:00,146.11,146.29,146.11,146.2,16234.0,145.9212,146.101,145.9212,146.0111,16234.0
2025-03-27 15:20:00,146.21,146.26,146.15,146.17,15203.0,146.0211,146.071,145.9612,145.9812,15203.0
2025-03-27 15:30:00,146.19,146.2,145.92,145.97,16502.0,146.0011,146.0111,145.7315,145.7814,16502.0
2025-03-27 15:40:00,145.95,146.26,145.93,146.23,18469.0,145.7614,146.071,145.7415,146.0411,18469.0
2025-03-27 15:50:00,146.19,146.41,145.16,145.3,217654.0,146.0011,146.2209,144.9725,145.1123,217654.0
2025-03-28 09:30:00,145.3,145.3,144.45,144.94,41123.0,145.1123,145.1123,144.2634,144.7528,41123.0
2025-03-28 09:40:00,144.92,145.35,144.69,145.35,28513.0,144.7328,145.1622,144.5031,145.1622,28513.0
2025-03-28 09:50:00,145.31,145.36,145.03,145.3,19447.0,145.1223,145.1722,144.8426,145.1123,19447.0
2025-03-28 10:00:00,145.25,145.68,145.07,145.34,22325.0,145.0624,145.4918,144.8826,145.1522,22325.0
2025-03-28 10:10:00,145.34,145.37,145.06,145.14,32328.0,145.1522,145.1822,144.8726,144.9525,32328.0
2025-03-28 10:20:00,145.19,145.5,145.13,145.46,72449.0,145.0024,145.312,144.9425,145.2721,72449.0
2025-03-28 10:30:00,145.44,145.54,145.24,145.43,80042.0,145.2521,145.352,145.0524,145.2421,80042.0
2025-03-28 10:40:00,145.44,145.49,144.82,145.0,35256.0,145.2521,145.302,144.6329,144.8127,35256.0
2025-03-28 10:50:00,144.97,145.26,144.94,145.21,33963.0,144.7827,145.0723,144.7528,145.0224,33963.0
2025-03-28 11:00:00,145.22,145.5,145.14,145.34,24553.0,145.0324,145.312,144.9525,145.1522,24553.0
2025-03-28 11:10:00,145.31,145.55,145.27,145.41,14017.0,145.1223,145.362,145.0823,145.2221,14017.0
2025-03-28 11:20:00,145.4,145.61,145.33,145.52,17087.0,145.2122,145.4219,145.1422,145.332,17087.0
2025-03-28 11:30:00,145.56,145.73,145.56,145.68,9137.0,145.372,145.5417,145.372,145.4918,9137.0
2025-03-28 11:40:00,145.69,145.74,145.53,145.59,12513.0,145.5018,145.5517,145.342,145.4019,12513.0
2025-03-28 11:50:00,145.6,145.6,145.38,145.53,10804.0,145.4119,145.4119,145.1922,145.342,10804.0
2025-03-28 12:00:00,145.5,145.61,145.44,145.44,7499.0,145.312,145.4219,145.2521,145.2521,7499.0
2025-03-28 12:10:00,145.42,145.56,145.36,145.39,11853.0,145.2321,145.372,145.1722,145.2022,11853.0
2025-03-28 12:20:00,145.39,145.48,145.33,145.42,31360.0,145.2022,145.2921,145.1422,145.2321,31360.0
2025-03-28 12:30:00,145.42,145.44,145.23,145.38,32068.0,145.2321,145.2521,145.0424,145.1922,32068.0
2025-03-28 12:40:00,145.36,145.47,145.16,145.27,11074.0,145.1722,145.2821,144.9725,145.0823,11074.0
2025-03-28 12:50:00,145.24,145.38,145.24,145.29,10429.0,145.0524,145.1922,145.0524,145.1023,10429.0
2025-03-28 13:00:00,145.27,145.29,144.82,144.89,38684.0,145.0823,145.1023,144.6329,144.7028,38684.0
2025-03-28 13:10:00,144.9,145.05,144.83,144.96,11957.0,144.7128,144.8626,144.6429,144.7727,11957.0
2025-03-28 13:20:00,144.96,144.96,144.82,144.84,11080.0,144.7727,144.7727,144.6329,144.6529,11080.0
2025-03-28 13:30:00,144.84,145.03,144.84,145.0,10691.0,144.6529,144.8426,144.6529,144.8127,10691.0
2025-03-28 13:40:00,145.01,145.04,144.89,145.0,12136.0,144.8227,144.8526,144.7028,144.8127,12136.0
2025-03-28 13:50:00,144.99,145.32,144.99,145.29,9681.0,144.8027,145.1323,144.8027,145.1023,9681.0
2025-03-28 14:00:00,145.3,145.41,145.26,145.38,12315.0,145.1123,145.2221,145.0723,145.1922,12315.0
2025-03-28 14:10:00,145.39,145.45,145.26,145.35,29458.0,145.2022,145.2621,145.0723,145.1622,29458.0
2025-03-28 14:20:00,145.34,145.39,145.18,145.18,7987.0,145.1522,145.2022,144.9924,144.9924,7987.0
2025-03-28 14:30:00,145.19,145.25,145.07,145.09,10860.0,145.0024,145.0624,144.8826,144.9026,10860.0
2025-03-28 14:40:00,145.09,145.12,144.9,144.96,16297.0,144.9026,144.9325,144.7128,144.7727,16297.0
2025-03-28 14:50:00,144.98,145.06,144.92,145.0,10756.0,144.7927,144.8726,144.7328,144.8127,10756.0
2025-03-28 15:00:00,145.0,145.08,144.92,145.05,30622.0,144.8127,144.8926,144.7328,144.8626,30622.0
2025-03-28 15:10:00,145.04,145.05,144.88,144.99,17657.0,144.8526,144.8626,144.6928,144.8027,17657.0
2025-03-28 15:20:00,144.98,144.99,144.67,144.74,18404.0,144.7927,144.8027,144.4831,144.553,18404.0
2025-03-28 15:30:00,144.77,144.77,144.44,144.45,22377.0,144.583,144.583,144.2534,144.2634,22377.0
2025-03-28 15:40:00,144.44,144.46,144.14,144.3,22648.0,144.2534,144.2734,143.9538,144.1136,22648.0
2025-03-28 15:50:00,144.29,144.56,144.1,144.26,104747.0,144.1036,144.3732,143.9138,144.0736,104747.0
2025-03-31 09:30:00,144.12,144.63,143.53,143.74,121702.0,143.9338,144.4432,143.3446,143.5543,121702.0
2025-03-31 09:40:00,143.59,144.0,143.03,143.8,35493.0,143.4045,143.814,142.8452,143.6142,35493.0
2025-03-31 09:50:00,143.8,144.2,143.38,144.15,105657.0,143.6142,144.0137,143.1948,143.9638,105657.0
2025-03-31 10:00:00,144.05,144.15,143.56,144.12,55401.0,143.8639,143.9638,143.3745,143.9338,55401.0
2025-03-31 10:10:00,144.12,144.35,143.75,143.97,64833.0,143.9338,144.1635,143.5643,143.784,64833.0
2025-03-31 10:20:00,144.0,144.07,143.54,143.84,18348.0,143.814,143.8839,143.3546,143.6542,18348.0
2025-03-31 10:30:00,143.82,143.91,143.6,143.85,25272.0,143.6342,143.7241,143.4145,143.6642,25272.0
2025-03-31 10:40:00,143.85,144.04,143.61,144.02,12786.0,143.6642,143.8539,143.4245,143.8339,12786.0
2025-03-31 10:50:00,144.02,144.03,143.46,143.47,16004.0,143.8339,143.8439,143.2747,143.2847,16004.0
2025-03-31 11:00:00,143.53,143.67,143.41,143.61,14360.0,143.3446,143.4844,143.2247,143.4245,14360.0
2025-03-31 11:10:00,143.64,143.78,143.53,143.57,16941.0,143.4544,143.5943,143.3446,143.3845,16941.0
2025-03-31 11:20:00,143.55,143.87,143.49,143.63,12605.0,143.3645,143.6841,143.3046,143.4444,12605.0
2025-03-31 11:30:00,143.67,143.99,143.56,143.98,15880.0,143.4844,143.804,143.3745,143.794,15880.0
2025-03-31 11:40:00,143.97,144.05,143.82,143.85,27658.0,143.784,143.8639,143.6342,143.6642,27658.0
2025-03-31 11:50:00,143.85,143.86,143.26,143.45,39623.0,143.6642,143.6741,143.0749,143.2647,39623.0
2025-03-31 12:00:00,143.45,143.6,143.37,143.42,21264.0,143.2647,143.4145,143.1848,143.2347,21264.0
2025-03-31 12:10:00,143.42,143.58,143.26,143.54,38003.0,143.2347,143.3945,143.0749,143.3546,38003.0
2025-03-31 12:20:00,143.48,143.61,143.33,143.61,29349.0,143.2946,143.4245,143.1448,143.4245,29349.0
2025-03-31 12:30:00,143.61,143.68,143.44,143.67,15371.0,143.4245,143.4944,143.2547,143.4844,15371.0
2025-03-31 12:40:00,143.64,143.68,143.46,143.57,11200.0,143.4544,143.4944,143.2747,143.3845,11200.0
2025-03-31 12:50:00,143.6,143.68,143.4,143.52,11067.0,143.4145,143.4944,143.2147,143.3346,11067.0
2025-03-31 13:00:00,143.46,143.63,143.42,143.63,8373.0,143.2747,143.4444,143.2347,143.4444,8373.0
2025-03-31 13:10:00,143.65,143.76,143.53,143.75,13300.0,143.4644,143.5743,143.3446,143.5643,13300.0
2025-03-31 13:20:00,143.79,143.79,143.53,143.56,7803.0,143.6042,143.6042,143.3446,143.3745,7803.0
2025-03-31 13:30:00,143.56,143.74,143.56,143.68,6429.0,143.3745,143.5543,143.3745,143.4944,6429.0
2025-03-31 13:40:00,143.65,143.69,143.5,143.64,13988.0,143.4644,143.5044,143.3146,143.4544,13988.0
2025-03-31 13:50:00,143.66,143.89,143.63,143.63,14126.0,143.4744,143.7041,143.4444,143.4444,14126.0
2025-03-31 14:00:00,143.66,143.98,143.65,143.97,14386.0,143.4744,143.794,143.4644,143.784,14386.0
2025-03-31 14:10:00,143.98,144.17,143.91,144.16,18030.0,143.794,143.9837,143.7241,143.9738,18030.0
2025-03-31 14:20:00,144.17,144.22,144.01,144.08,15455.0,143.9837,144.0337,143.824,143.8939,15455.0
2025-03-31 14:30:00,144.06,144.17,144.01,144.07,18516.0,143.8739,143.9837,143.824,143.8839,18516.0
2025-03-31 14:40:00,144.04,144.04,143.84,143.85,16153.0,143.8539,143.8539,143.6542,143.6642,16153.0
2025-03-31 14:50:00,143.86,144.06,143.86,143.95,16091.0,143.6741,143.8739,143.6741,143.764,16091.0
2025-03-31 15:00:00,143.96,144.1,143.92,143.93,31850.0,143.774,143.9138,143.7341,143.7441,31850.0
2025-03-31 15:10:00,143.93,144.17,143.9,143.93,47202.0,143.7441,143.9837,143.7141,143.7441,47202.0
2025-03-31 15:20:00,143.94,144.15,143.91,144.0,32299.0,143.754,143.9638,143.7241,143.814,32299.0
2025-03-31 15:30:00,143.99,144.28,143.88,144.0,42729.0,143.804,144.0936,143.6941,143.814,42729.0
2025-03-31 15:40:00,144.01,144.48,143.99,144.28,82614.0,143.824,144.2933,143.804,144.0936,82614.0
2025-03-31 15:50:00,144.18,144.68,143.94,144.53,263289.0,143.9937,144.4931,143.754,144.3433,263289.0
2025-04-01 09:30:00,144.99,145.41,144.48,144.89,51003.0,144.8027,145.2221,144.2933,144.7028,51003.0
2025-04-01 09:40:00,144.96,145.16,144.37,144.67,21846.0,144.7727,144.9725,144.1835,144.4831,21846.0
2025-04-01 09:50:00,144.68,144.86,144.41,144.42,20085.0,144.4931,144.6729,144.2234,144.2334,20085.0
2025-04-01 10:00:00,144.37,144.7,144.33,144.35,28006.0,144.1835,144.5131,144.1435,144.1635,28006.0
2025-04-01 10:10:00,144.35,144.58,144.26,144.39,21234.0,144.1635,144.3932,144.0736,144.2035,21234.0
2025-04-01 10:20:00,144.35,144.81,144.28,144.41,28452.0,144.1635,144.6229,144.0936,144.2234,28452.0
2025-04-01 10:30:00,144.33,144.76,144.28,144.72,32905.0,144.1435,144.573,144.0936,144.533,32905.0
2025-04-01 10:40:00,144.7,145.14,144.7,145.14,19259.0,144.5131,144.9525,144.5131,144.9525,19259.0
2025-04-01 10:50:00,145.15,145.47,145.14,145.36,14727.0,144.9625,145.2821,144.9525,145.1722,14727.0
2025-04-01 11:00:00,145.34,145.55,145.32,145.52,16813.0,145.1522,145.362,145.1323,145.332,16813.0
2025-04-01 11:10:00,145.51,145.74,145.4,145.62,13603.0,145.322,145.5517,145.2122,145.4319,13603.0
2025-04-01 11:20:00,145.6,145.66,145.26,145.35,55935.0,145.4119,145.4718,145.0723,145.1622,55935.0
2025-04-01 11:30:00,145.35,145.38,145.22,145.25,14223.0,145.1622,145.1922,145.0324,145.0624,14223.0
2025-04-01 11:40:00,145.21,145.37,145.16,145.37,26695.0,145.0224,145.1822,144.9725,145.1822,26695.0
2025-04-01 11:50:00,145.38,145.38,145.17,145.17,15010.0,145.1922,145.1922,144.9825,144.9825,15010.0
2025-04-01 12:00:00,145.17,145.36,145.14,145.31,25264.0,144.9825,145.1722,144.9525,145.1223,25264.0
2025-04-01 12:10:00,145.31,145.53,145.23,145.49,18660.0,145.1223,145.342,145.0424,145.302,18660.0
2025-04-01 12:20:00,145.45,145.52,145.29,145.3,15819.0,145.2621,145.332,145.1023,145.1123,15819.0
2025-04-01 12:30:00,145.32,145.32,145.13,145.18,22278.0,145.1323,145.1323,144.9425,144.9924,22278.0
2025-04-01 12:40:00,145.15,145.21,145.07,145.1,9718.0,144.9625,145.0224,144.8826,144.9125,9718.0
2025-04-01 12:50:00,145.19,145.4,145.18,145.34,11570.0,145.0024,145.2122,144.9924,145.1522,11570.0
2025-04-01 13:00:00,145.36,145.36,145.07,145.07,8712.0,145.1722,145.1722,144.8826,144.8826,8712.0
2025-04-01 13:10:00,145.07,145.22,145.05,145.12,24404.0,144.8826,145.0324,144.8626,144.9325,24404.0
2025-04-01 13:20:00,145.09,145.23,144.98,145.0,17462.0,144.9026,145.0424,144.7927,144.8127,17462.0
2025-04-01 13:30:00,144.98,145.18,144.98,145.18,13781.0,144.7927,144.9924,144.7927,144.9924,13781.0
2025-04-01 13:40:00,145.18,145.27,145.12,145.24,37795.0,144.9924,145.0823,144.9325,145.0524,37795.0
2025-04-01 13:50:00,145.22,145.23,144.98,144.98,16189.0,145.0324,145.0424,144.7927,144.7927,16189.0
2025-04-01 14:00:00,144.99,144.99,144.68,144.72,13145.0,144.8027,144.8027,144.4931,144.533,13145.0
2025-04-01 14:10:00,144.72,144.88,144.68,144.81,20183.0,144.533,144.6928,144.4931,144.6229,20183.0
2025-04-01 14:20:00,144.79,144.79,144.67,144.78,18432.0,144.6029,144.6029,144.4831,144.593,18432.0
2025-04-01 14:30:00,144.78,144.85,144.58,144.58,24436.0,144.593,144.6629,144.3932,144.3932,24436.0
2025-04-01 14:40:00,144.6,144.72,144.54,144.55,32874.0,144.4132,144.533,144.3533,144.3633,32874.0
2025-04-01 14:50:00,144.54,144.82,144.43,144.67,36965.0,144.3533,144.6329,144.2434,144.4831,36965.0
2025-04-01 15:00:00,144.65,144.97,144.61,144.79,18640.0,144.4631,144.7827,144.4232,144.6029,18640.0
2025-04-01 15:10:00,144.76,144.97,144.68,144.9,24611.0,144.573,144.7827,144.4931,144.7128,24611.0
2025-04-01 15:20:00,144.89,145.0,144.82,144.92,22318.0,144.7028,144.8127,144.6329,144.7328,22318.0
2025-04-01 15:30:00,144.9,145.26,144.89,145.22,44999.0,144.7128,145.0723,144.7028,145.0324,44999.0
2025-04-01 15:40:00,145.22,145.56,145.22,145.53,34185.0,145.0324,145.372,145.0324,145.342,34185.0
2025-04-01 15:50:00,145.53,145.83,145.3,145.66,179669.0,145.342,145.6416,145.1123,145.4718,179669.0
2025-04-02 09:30:00,145.0,145.6,144.67,145.42,45582.0,144.8127,145.4119,144.4831,145.2321,45582.0
2025-04-02 09:40:00,145.42,145.42,144.53,144.59,37255.0,145.2321,145.2321,144.3433,144.4032,37255.0
2025-04-02 09:50:00,144.59,144.65,144.15,144.42,21778.0,144.4032,144.4631,143.9638,144.2334,21778.0
2025-04-02 10:00:00,144.4,144.97,144.37,144.81,26710.0,144.2134,144.7827,144.1835,144.6229,26710.0
2025-04-02 10:10:00,144.84,145.09,144.8,145.06,34145.0,144.6529,144.9026,144.6129,144.8726,34145.0
2025-04-02 10:20:00,145.04,145.11,144.81,145.11,16183.0,144.8526,144.9225,144.6229,144.9225,16183.0
2025-04-02 10:30:00,145.12,145.12,144.85,144.94,13423.0,144.9325,144.9325,144.6629,144.7528,13423.0
2025-04-02 10:40:00,144.94,145.09,144.91,145.05,9292.0,144.7528,144.9026,144.7228,144.8626,9292.0
2025-04-02 10:50:00,145.05,145.14,145.0,145.09,17089.0,144.8626,144.9525,144.8127,144.9026,17089.0
2025-04-02 11:00:00,145.06,145.06,144.81,144.94,8946.0,144.8726,144.8726,144.6229,144.7528,8946.0
2025-04-02 11:10:00,144.92,144.95,144.8,144.89,10305.0,144.7328,144.7627,144.6129,144.7028,10305.0
2025-04-02 11:20:00,144.91,145.07,144.85,145.01,13707.0,144.7228,144.8826,144.6629,144.8227,13707.0
2025-04-02 11:30:00,145.05,145.17,144.76,144.77,16349.0,144.8626,144.9825,144.573,144.583,16349.0
2025-04-02 11:40:00,144.79,144.81,144.37,144.37,13653.0,144.6029,144.6229,144.1835,144.1835,13653.0
2025-04-02 11:50:00,144.34,144.64,144.34,144.54,22748.0,144.1535,144.4531,144.1535,144.3533,22748.0
2025-04-02 12:00:00,144.5,144.53,144.26,144.31,9911.0,144.3133,144.3433,144.0736,144.1236,9911.0
2025-04-02 12:10:00,144.32,144.34,144.09,144.13,7484.0,144.1336,144.1535,143.9038,143.9438,7484.0
2025-04-02 12:20:00,144.13,144.17,144.03,144.12,13914.0,143.9438,143.9837,143.8439,143.9338,13914.0
2025-04-02 12:30:00,144.12,144.22,144.09,144.12,7278.0,143.9338,144.0337,143.9038,143.9338,7278.0
2025-04-02 12:40:00,144.09,144.37,144.03,144.34,10081.0,143.9038,144.1835,143.8439,144.1535,10081.0
2025-04-02 12:50:00,144.35,144.49,144.28,144.43,11606.0,144.1635,144.3033,144.0936,144.2434,11606.0
2025-04-02 13:00:00,144.43,144.5,144.39,144.41,6855.0,144.2434,144.3133,144.2035,144.2234,6855.0
2025-04-02 13:10:00,144.43,144.53,144.39,144.4,9685.0,144.2434,144.3433,144.2035,144.2134,9685.0
2025-04-02 13:20:00,144.41,144.41,144.18,144.18,7220.0,144.2234,144.2234,143.9937,143.9937,7220.0
2025-04-02 13:30:00,144.21,144.34,144.15,144.26,5336.0,144.0237,144.1535,143.9638,144.0736,5336.0
2025-04-02 13:40:00,144.28,144.32,144.01,144.05,15607.0,144.0936,144.1336,143.824,143.8639,15607.0
2025-04-02 13:50:00,144.05,144.07,143.72,143.74,15579.0,143.8639,143.8839,143.5343,143.5543,15579.0
2025-04-02 14:00:00,143.77,143.77,143.52,143.56,28085.0,143.5843,143.5843,143.3346,143.3745,28085.0
2025-04-02 14:10:00,143.63,143.76,143.52,143.62,14299.0,143.4444,143.5743,143.3346,143.4345,14299.0
2025-04-02 14:20:00,143.61,143.74,143.53,143.53,9917.0,143.4245,143.5543,143.3446,143.3446,9917.0
2025-04-02 14:30:00,143.5,143.74,143.5,143.67,13928.0,143.3146,143.5543,143.3146,143.4844,13928.0
2025-04-02 14:40:00,143.7,143.75,143.51,143.64,16508.0,143.5144,143.5643,143.3246,143.4544,16508.0
2025-04-02 14:50:00,143.62,143.67,143.33,143.33,10577.0,143.4345,143.4844,143.1448,143.1448,10577.0
2025-04-02 15:00:00,143.3,143.58,143.3,143.51,24313.0,143.1149,143.3945,143.1149,143.3246,24313.0
2025-04-02 15:10:00,143.48,143.63,143.41,143.58,21588.0,143.2946,143.4444,143.2247,143.3945,21588.0
2025-04-02 15:20:00,143.59,144.17,143.56,144.07,75458.0,143.4045,143.9837,143.3745,143.8839,75458.0
2025-04-02 15:30:00,144.04,144.58,143.99,144.53,50543.0,143.8539,144.3932,143.804,144.3433,50543.0
2025-04-02 15:40:00,144.49,144.68,144.44,144.63,72458.0,144.3033,144.4931,144.2534,144.4432,72458.0
2025-04-02 15:50:00,144.61,145.04,144.4,144.86,228338.0,144.4232,144.8526,144.2134,144.6729,228338.0
2025-04-03 09:30:00,143.73,147.1,143.69,146.31,154998.0,143.5443,146.91,143.5044,146.121,154998.0
2025-04-03 09:40:00,146.47,146.8,144.12,144.61,152696.0,146.2808,146.6103,143.9338,144.4232,152696.0
2025-04-03 09:50:00,144.41,145.24,144.34,144.34,114536.0,144.2234,145.0524,144.1535,144.1535,114536.0
2025-04-03 10:00:00,144.32,144.82,144.01,144.16,95581.0,144.1336,144.6329,143.824,143.9738,95581.0
2025-04-03 10:10:00,144.11,144.34,143.45,143.45,105158.0,143.9238,144.1535,143.2647,143.2647,105158.0
2025-04-03 10:20:00,143.46,144.33,143.34,144.25,195571.0,143.2747,144.1435,143.1548,144.0636,195571.0
2025-04-03 10:30:00,144.3,144.57,144.21,144.44,52396.0,144.1136,144.3832,144.0237,144.2534,52396.0
2025-04-03 10:40:00,144.47,144.88,144.4,144.46,56617.0,144.2834,144.6928,144.2134,144.2734,56617.0
2025-04-03 10:50:00,144.47,144.55,144.26,144.27,18847.0,144.2834,144.3633,144.0736,144.0836,18847.0
2025-04-03 11:00:00,144.23,144.41,144.01,144.37,97515.0,144.0437,144.2234,143.824,144.1835,97515.0
2025-04-03 11:10:00,144.37,144.66,144.37,144.51,33181.0,144.1835,144.4731,144.1835,144.3233,33181.0
2025-04-03 11:20:00,144.51,144.74,144.41,144.55,38206.0,144.3233,144.553,144.2234,144.3633,38206.0
2025-04-03 11:30:00,144.47,144.82,144.17,144.79,62379.0,144.2834,144.6329,143.9837,144.6029,62379.0
2025-04-03 11:40:00,144.79,145.05,144.68,144.69,29596.0,144.6029,144.8626,144.4931,144.5031,29596.0
2025-04-03 11:50:00,144.69,144.88,144.67,144.77,65351.0,144.5031,144.6928,144.4831,144.583,65351.0
2025-04-03 12:00:00,144.72,144.77,144.5,144.74,26341.0,144.533,144.583,144.3133,144.553,26341.0
2025-04-03 12:10:00,144.74,145.66,144.7,145.6,21419.0,144.553,145.4718,144.5131,145.4119,21419.0
2025-04-03 12:20:00,145.63,145.89,145.49,145.55,20168.0,145.4419,145.7015,145.302,145.362,20168.0
2025-04-03 12:30:00,145.55,145.56,145.2,145.29,124184.0,145.362,145.372,145.0124,145.1023,124184.0
2025-04-03 12:40:00,145.34,145.52,145.33,145.42,25319.0,145.1522,145.332,145.1422,145.2321,25319.0
2025-04-03 12:50:00,145.5,145.5,145.32,145.4,24692.0,145.312,145.312,145.1323,145.2122,24692.0
2025-04-03 13:00:00,145.39,145.5,145.22,145.28,26269.0,145.2022,145.312,145.0324,145.0923,26269.0
2025-04-03 13:10:00,145.23,145.29,145.01,145.22,41756.0,145.0424,145.1023,144.8227,145.0324,41756.0
2025-04-03 13:20:00,145.23,145.24,144.96,145.08,26412.0,145.0424,145.0524,144.7727,144.8926,26412.0
2025-04-03 13:30:00,145.11,145.24,145.05,145.15,46241.0,144.9225,145.0524,144.8626,144.9625,46241.0
2025-04-03 13:40:00,145.12,145.31,145.09,145.21,66486.0,144.9325,145.1223,144.9026,145.0224,66486.0
2025-04-03 13:50:00,145.22,145.6,145.18,145.46,40868.0,145.0324,145.4119,144.9924,145.2721,40868.0
2025-04-03 14:00:00,145.49,145.49,145.2,145.28,33115.0,145.302,145.302,145.0124,145.0923,33115.0
2025-04-03 14:10:00,145.26,145.28,145.17,145.18,34235.0,145.0723,145.0923,144.9825,144.9924,34235.0
2025-04-03 14:20:00,145.22,145.47,145.14,145.37,25790.0,145.0324,145.2821,144.9525,145.1822,25790.0
2025-04-03 14:30:00,145.37,145.66,145.31,145.44,57502.0,145.1822,145.4718,145.1223,145.2521,57502.0
2025-04-03 14:40:00,145.5,146.0,145.41,146.0,61356.0,145.312,145.8114,145.2221,145.8114,61356.0
2025-04-03 14:50:00,146.07,146.16,145.8,146.06,34245.0,145.8813,145.9712,145.6116,145.8713,34245.0
2025-04-03 15:00:00,146.03,146.24,145.93,145.93,51741.0,145.8413,146.0511,145.7415,145.7415,51741.0
2025-04-03 15:10:00,145.88,145.92,145.27,145.46,70264.0,145.6915,145.7315,145.0823,145.2721,70264.0
2025-04-03 15:20:00,145.47,145.8,145.43,145.55,56350.0,145.2821,145.6116,145.2421,145.362,56350.0
2025-04-03 15:30:00,145.55,145.6,145.23,145.5,56478.0,145.362,145.4119,145.0424,145.312,56478.0
2025-04-03 15:40:00,145.49,145.74,145.2,145.27,68795.0,145.302,145.5517,145.0124,145.0823,68795.0
2025-04-03 15:50:00,145.23,145.37,144.73,144.91,282362.0,145.0424,145.1822,144.543,144.7228,282362.0
2025-04-04 09:30:00,143.1,144.69,143.1,143.71,64339.0,142.9151,144.5031,142.9151,143.5243,64339.0
2025-04-04 09:40:00,143.61,143.71,142.48,142.81,55620.0,143.4245,143.5243,142.2959,142.6255,55620.0
2025-04-04 09:50:00,142.84,143.42,142.51,143.26,44463.0,142.6555,143.2347,142.3259,143.0749,44463.0
2025-04-04 10:00:00,143.25,143.62,142.67,143.47,44243.0,143.0649,143.4345,142.4857,143.2847,44243.0
2025-04-04 10:10:00,143.48,143.54,142.88,143.13,39447.0,143.2946,143.3546,142.6954,142.9451,39447.0
2025-04-04 10:20:00,143.17,143.24,142.78,142.96,36427.0,142.985,143.0549,142.5955,142.7753,36427.0
2025-04-04 10:30:00,143.0,143.22,142.66,142.87,47438.0,142.8153,143.035,142.4757,142.6854,47438.0
2025-04-04 10:40:00,142.87,142.95,142.32,142.34,26481.0,142.6854,142.7653,142.1361,142.1561,26481.0
2025-04-04 10:50:00,142.38,142.78,142.15,142.42,36293.0,142.1961,142.5955,141.9664,142.236,36293.0
2025-04-04 11:00:00,142.42,142.93,141.7,141.7,76767.0,142.236,142.7453,141.5169,141.5169,76767.0
2025-04-04 11:10:00,141.8,142.2,140.69,140.76,65311.0,141.6168,142.0163,140.5082,140.5782,65311.0
2025-04-04 11:20:00,140.76,141.16,139.69,139.8,61681.0,140.5782,140.9776,139.5095,139.6194,61681.0
2025-04-04 11:30:00,139.8,140.25,139.32,139.35,48543.0,139.6194,140.0688,139.14,139.17,48543.0
2025-04-04 11:40:00,139.4,139.88,139.22,139.83,44597.0,139.2199,139.6993,139.0401,139.6494,44597.0
2025-04-04 11:50:00,139.86,140.03,139.59,139.69,47682.0,139.6793,139.8491,139.4097,139.5095,47682.0
2025-04-04 12:00:00,139.63,140.46,139.63,139.78,42408.0,139.4496,140.2785,139.4496,139.5994,42408.0
2025-04-04 12:10:00,139.81,139.82,138.82,138.93,22187.0,139.6294,139.6394,138.6407,138.7505,22187.0
2025-04-04 12:20:00,138.87,138.95,138.48,138.5,17800.0,138.6906,138.7705,138.3011,138.3211,17800.0
2025-04-04 12:30:00,138.57,138.74,138.26,138.58,65949.0,138.391,138.5608,138.0814,138.401,65949.0
2025-04-04 12:40:00,138.65,138.78,137.84,137.84,35963.0,138.4709,138.6007,137.6619,137.6619,35963.0
2025-04-04 12:50:00,137.78,138.05,137.63,137.63,41199.0,137.602,137.8717,137.4522,137.4522,41199.0
2025-04-04 13:00:00,137.6,137.76,137.26,137.58,50529.0,137.4222,137.582,137.0827,137.4023,50529.0
2025-04-04 13:10:00,137.56,137.78,136.62,136.81,55951.0,137.3823,137.602,136.4435,136.6333,55951.0
2025-04-04 13:20:00,136.76,137.48,136.7,137.28,40012.0,136.5833,137.3024,136.5234,137.1026,40012.0
2025-04-04 13:30:00,137.28,137.57,136.86,137.34,127608.0,137.1026,137.3923,136.6832,137.1626,127608.0
2025-04-04 13:40:00,137.34,137.39,137.05,137.33,42578.0,137.1626,137.2125,136.8729,137.1526,42578.0
2025-04-04 13:50:00,137.32,137.32,136.84,136.96,66283.0,137.1426,137.1426,136.6632,136.7831,66283.0
2025-04-04 14:00:00,136.99,137.53,136.83,136.91,119805.0,136.813,137.3523,136.6532,136.7331,119805.0
2025-04-04 14:10:00,136.9,137.11,136.3,136.46,54069.0,136.7231,136.9329,136.1239,136.2837,54069.0
2025-04-04 14:20:00,136.48,136.53,135.81,135.88,46824.0,136.3037,136.3536,135.6345,135.7045,46824.0
2025-04-04 14:30:00,135.87,135.93,135.27,135.42,52863.0,135.6945,135.7544,135.0952,135.2451,52863.0
2025-04-04 14:40:00,135.43,135.86,135.03,135.65,66966.0,135.255,135.6845,134.8556,135.4748,66966.0
2025-04-04 14:50:00,135.69,135.93,135.54,135.54,38544.0,135.5147,135.7544,135.3649,135.3649,38544.0
2025-04-04 15:00:00,135.62,135.73,135.22,135.7,68865.0,135.4448,135.5547,135.0453,135.5247,68865.0
2025-04-04 15:10:00,135.69,136.29,135.63,135.95,62005.0,135.5147,136.1139,135.4548,135.7744,62005.0
2025-04-04 15:20:00,135.95,136.66,135.92,136.25,60500.0,135.7744,136.4834,135.7444,136.074,60500.0
2025-04-04 15:30:00,136.21,136.71,136.1,136.35,64029.0,136.034,136.5334,135.9242,136.1738,64029.0
2025-04-04 15:40:00,136.32,136.65,135.84,135.98,61251.0,136.1439,136.4735,135.6645,135.8043,61251.0
2025-04-04 15:50:00,135.93,136.2,135.16,135.32,368537.0,135.7544,136.024,134.9854,135.1452,368537.0
2025-04-07 09:30:00,132.96,134.5,131.67,132.06,146115.0,132.7882,134.3262,131.4999,131.8894,146115.0
2025-04-07 09:40:00,132.16,133.01,131.15,132.52,70310.0,131.9893,132.8382,130.9806,132.3488,70310.0
2025-04-07 09:50:00,132.52,133.46,132.22,133.23,67405.0,132.3488,133.2876,132.0492,133.0579,67405.0
2025-04-07 10:00:00,133.26,133.6,132.38,132.5,55564.0,133.0878,133.4274,132.209,132.3288,55564.0
2025-04-07 10:10:00,132.5,136.75,132.5,135.8,174985.0,132.3288,136.5733,132.3288,135.6246,174985.0
2025-04-07 10:20:00,135.65,135.86,133.5,133.69,103846.0,135.4748,135.6845,133.3275,133.5173,103846.0
2025-04-07 10:30:00,133.72,134.81,132.38,132.54,89459.0,133.5472,134.6358,132.209,132.3688,89459.0
2025-04-07 10:40:00,132.41,133.53,132.29,132.93,65499.0,132.2389,133.3575,132.1191,132.7583,65499.0
2025-04-07 10:50:00,133.12,134.67,132.97,134.22,52324.0,132.948,134.496,132.7982,134.0466,52324.0
2025-04-07 11:00:00,134.24,134.68,133.57,133.59,93107.0,134.0666,134.506,133.3974,133.4174,93107.0
2025-04-07 11:10:00,133.55,133.96,132.05,132.85,60704.0,133.3775,133.7869,131.8794,132.6784,60704.0
2025-04-07 11:20:00,132.73,133.16,132.21,132.38,42592.0,132.5585,132.988,132.0392,132.209,42592.0
2025-04-07 11:30:00,132.47,133.73,132.45,133.25,40814.0,132.2989,133.5572,132.2789,133.0779,40814.0
2025-04-07 11:40:00,133.28,134.25,133.27,133.9,41949.0,133.1078,134.0766,133.0978,133.727,41949.0
2025-04-07 11:50:00,134.07,134.2,133.31,133.34,30754.0,133.8968,134.0266,133.1378,133.1677,30754.0
2025-04-07 12:00:00,133.31,133.31,132.57,132.64,16676.0,133.1378,133.1378,132.3987,132.4686,16676.0
2025-04-07 12:10:00,132.65,132.94,132.4,132.76,25729.0,132.4786,132.7683,132.229,132.5885,25729.0
2025-04-07 12:20:00,132.8,133.51,132.29,133.5,31754.0,132.6284,133.3375,132.1191,133.3275,31754.0
2025-04-07 12:30:00,133.43,133.7,133.23,133.4,24252.0,133.2576,133.5273,133.0579,133.2277,24252.0
2025-04-07 12:40:00,133.35,133.56,132.45,132.8,41588.0,133.1777,133.3875,132.2789,132.6284,41588.0
2025-04-07 12:50:00,132.84,133.03,132.42,132.76,46771.0,132.6684,132.8581,132.2489,132.5885,46771.0
2025-04-07 13:00:00,132.59,133.98,132.58,132.86,77183.0,132.4187,133.8069,132.4087,132.6884,77183.0
2025-04-07 13:10:00,132.91,134.09,132.73,133.92,50148.0,132.7383,133.9168,132.5585,133.747,50148.0
2025-04-07 13:20:00,133.9,134.74,133.77,134.62,55967.0,133.727,134.5659,133.5972,134.4461,55967.0
2025-04-07 13:30:00,134.58,134.92,134.02,134.91,68898.0,134.4061,134.7457,133.8469,134.7357,68898.0
2025-04-07 13:40:00,134.91,135.19,134.43,134.96,68186.0,134.7357,135.0153,134.2563,134.7856,68186.0
2025-04-07 13:50:00,134.95,135.69,134.86,135.59,33094.0,134.7757,135.5147,134.6858,135.4148,33094.0
2025-04-07 14:00:00,135.6,135.8,135.04,135.53,61822.0,135.4248,135.6246,134.8655,135.3549,61822.0
2025-04-07 14:10:00,135.58,136.06,135.18,135.97,72720.0,135.4048,135.8842,135.0054,135.7943,72720.0
2025-04-07 14:20:00,136.02,136.27,135.31,135.33,53130.0,135.8443,136.094,135.1352,135.1552,53130.0
2025-04-07 14:30:00,135.34,135.85,135.3,135.69,34304.0,135.1652,135.6745,135.1252,135.5147,34304.0
2025-04-07 14:40:00,135.63,135.87,135.36,135.48,52784.0,135.4548,135.6945,135.1851,135.305,52784.0
2025-04-07 14:50:00,135.39,135.43,134.57,134.67,48215.0,135.2151,135.255,134.3961,134.496,48215.0
2025-04-07 15:00:00,134.68,135.28,134.15,134.25,63406.0,134.506,135.1052,133.9767,134.0766,63406.0
2025-04-07 15:10:00,134.11,134.32,133.63,134.3,89395.0,133.9367,134.1465,133.4574,134.1265,89395.0
2025-04-07 15:20:00,134.19,134.26,133.68,133.85,102080.0,134.0166,134.0865,133.5073,133.6771,102080.0
2025-04-07 15:30:00,133.87,134.9,133.87,134.69,106942.0,133.6971,134.7257,133.6971,134.516,106942.0
2025-04-07 15:40:00,134.69,134.69,133.96,134.16,107974.0,134.516,134.516,133.7869,133.9867,107974.0
2025-04-07 15:50:00,134.08,135.08,133.83,134.71,386260.0,133.9068,134.9055,133.6571,134.536,386260.0
2025-04-08 09:30:00,135.26,135.82,134.18,134.93,59460.0,135.0853,135.6445,134.0067,134.7557,59460.0
2025-04-08 09:40:00,135.09,135.79,134.97,135.69,19972.0,134.9155,135.6146,134.7956,135.5147,19972.0
2025-04-08 09:50:00,135.68,136.26,135.44,135.97,32156.0,135.5047,136.084,135.265,135.7943,32156.0
2025-04-08 10:00:00,136.07,136.6,136.0,136.38,23952.0,135.8942,136.4235,135.8243,136.2038,23952.0
2025-04-08 10:10:00,136.47,136.47,135.96,136.34,17678.0,136.2937,136.2937,135.7844,136.1639,17678.0
2025-04-08 10:20:00,136.34,136.56,135.62,135.91,34843.0,136.1639,136.3836,135.4448,135.7344,34843.0
2025-04-08 10:30:00,135.72,136.54,135.59,136.53,19291.0,135.5447,136.3636,135.4148,136.3536,19291.0
2025-04-08 10:40:00,136.43,136.66,136.25,136.6,20439.0,136.2537,136.4834,136.074,136.4235,20439.0
2025-04-08 10:50:00,136.55,136.73,136.13,136.42,12112.0,136.3736,136.5534,135.9541,136.2438,12112.0
2025-04-08 11:00:00,136.34,136.63,136.18,136.27,21260.0,136.1639,136.4535,136.0041,136.094,21260.0
2025-04-08 11:10:00,136.26,136.37,135.8,136.09,15476.0,136.084,136.1938,135.6246,135.9142,15476.0
2025-04-08 11:20:00,136.16,136.31,135.77,135.89,52036.0,135.9841,136.1339,135.5946,135.7144,52036.0
2025-04-08 11:30:00,135.87,136.8,135.83,136.7,27499.0,135.6945,136.6233,135.6545,136.5234,27499.0
2025-04-08 11:40:00,136.66,136.83,136.08,136.12,8531.0,136.4834,136.6532,135.9042,135.9441,8531.0
2025-04-08 11:50:00,136.09,136.6,136.07,136.44,15886.0,135.9142,136.4235,135.8942,136.2637,15886.0
2025-04-08 12:00:00,136.38,136.66,136.28,136.58,13618.0,136.2038,136.4834,136.1039,136.4036,13618.0
2025-04-08 12:10:00,136.58,136.76,135.88,135.97,12474.0,136.4036,136.5833,135.7045,135.7943,12474.0
2025-04-08 12:20:00,135.9,136.0,135.24,135.61,8171.0,135.7244,135.8243,135.0653,135.4348,8171.0
2025-04-08 12:30:00,135.69,135.69,134.87,134.96,18547.0,135.5147,135.5147,134.6958,134.7856,18547.0
2025-04-08 12:40:00,134.96,135.16,134.57,134.89,17870.0,134.7856,134.9854,134.3961,134.7157,17870.0
2025-04-08 12:50:00,134.84,134.87,134.2,134.2,17886.0,134.6658,134.6958,134.0266,134.0266,17886.0
2025-04-08 13:00:00,134.31,134.54,133.89,133.89,20026.0,134.1365,134.3662,133.717,133.717,20026.0
2025-04-08 13:10:00,133.98,134.28,133.73,134.09,25869.0,133.8069,134.1065,133.5572,133.9168,25869.0
2025-04-08 13:20:00,134.04,134.17,133.6,133.75,14293.0,133.8668,133.9967,133.4274,133.5772,14293.0
2025-04-08 13:30:00,133.69,134.01,133.39,133.97,24748.0,133.5173,133.8369,133.2177,133.7969,24748.0
2025-04-08 13:40:00,133.94,134.69,133.89,134.21,23061.0,133.767,134.516,133.717,134.0366,23061.0
2025-04-08 13:50:00,134.19,134.64,134.0,134.6,26648.0,134.0166,134.4661,133.8269,134.4261,26648.0
2025-04-08 14:00:00,134.48,134.58,134.06,134.16,14107.0,134.3063,134.4061,133.8868,133.9867,14107.0
2025-04-08 14:10:00,134.18,134.28,133.74,134.26,16170.0,134.0067,134.1065,133.5672,134.0865,16170.0
2025-04-08 14:20:00,134.23,134.33,133.64,133.69,15842.0,134.0566,134.1565,133.4674,133.5173,15842.0
2025-04-08 14:30:00,133.75,134.59,133.29,133.66,29269.0,133.5772,134.4161,133.1178,133.4873,29269.0
2025-04-08 14:40:00,133.66,133.75,133.39,133.74,18489.0,133.4873,133.5772,133.2177,133.5672,18489.0
2025-04-08 14:50:00,133.67,133.88,133.58,133.64,28495.0,133.4973,133.707,133.4074,133.4674,28495.0
2025-04-08 15:00:00,133.64,133.69,132.92,132.99,18524.0,133.4674,133.5173,132.7483,132.8182,18524.0
2025-04-08 15:10:00,133.01,133.25,132.59,132.73,66648.0,132.8382,133.0779,132.4187,132.5585,66648.0
2025-04-08 15:20:00,132.77,133.31,132.75,133.0,49278.0,132.5985,133.1378,132.5785,132.8282,49278.0
2025-04-08 15:30:00,132.96,133.01,131.97,132.1,86464.0,132.7882,132.8382,131.7995,131.9293,86464.0
2025-04-08 15:40:00,132.1,132.49,131.21,131.24,124501.0,131.9293,132.3188,131.0405,131.0705,124501.0
2025-04-08 15:50:00,131.26,132.67,131.16,132.56,340341.0,131.0904,132.4986,130.9906,132.3887,340341.0
2025-04-09 09:30:00,131.84,133.61,131.81,133.4,51203.0,131.6697,133.4374,131.6397,133.2277,51203.0
2025-04-09 09:40:00,133.53,133.97,132.65,133.17,15311.0,133.3575,133.7969,132.4786,132.998,15311.0
2025-04-09 09:50:00,133.32,134.05,133.32,133.85,38666.0,133.1478,133.8768,133.1478,133.6771,38666.0
2025-04-09 10:00:00,133.77,134.37,133.3,133.51,24915.0,133.5972,134.1964,133.1278,133.3375,24915.0
2025-04-09 10:10:00,133.6,133.75,132.96,133.38,39785.0,133.4274,133.5772,132.7882,133.2077,39785.0
2025-04-09 10:20:00,133.32,133.74,133.16,133.63,36306.0,133.1478,133.5672,132.988,133.4574,36306.0
2025-04-09 10:30:00,133.64,134.01,133.42,133.53,48709.0,133.4674,133.8369,133.2476,133.3575,48709.0
2025-04-09 10:40:00,133.51,133.72,133.36,133.52,38287.0,133.3375,133.5472,133.1877,133.3475,38287.0
2025-04-09 10:50:00,133.6,133.67,132.97,133.08,46418.0,133.4274,133.4973,132.7982,132.9081,46418.0
2025-04-09 11:00:00,133.1,133.99,133.08,133.78,28170.0,132.928,133.8169,132.9081,133.6072,28170.0
2025-04-09 11:10:00,133.76,134.24,133.72,134.06,20917.0,133.5872,134.0666,133.5472,133.8868,20917.0
2025-04-09 11:20:00,134.12,134.37,134.07,134.15,39625.0,133.9467,134.1964,133.8968,133.9767,39625.0
2025-04-09 11:30:00,134.17,134.31,133.84,133.87,34290.0,133.9967,134.1365,133.6671,133.6971,34290.0
2025-04-09 11:40:00,133.92,134.16,133.29,133.95,27260.0,133.747,133.9867,133.1178,133.7769,27260.0
2025-04-09 11:50:00,133.85,134.19,133.47,133.72,16155.0,133.6771,134.0166,133.2976,133.5472,16155.0
2025-04-09 12:00:00,133.66,134.13,133.52,134.12,18497.0,133.4873,133.9567,133.3475,133.9467,18497.0
2025-04-09 12:10:00,134.12,134.89,134.04,134.82,23280.0,133.9467,134.7157,133.8668,134.6458,23280.0
2025-04-09 12:20:00,134.82,134.99,134.5,134.5,18942.0,134.6458,134.8156,134.3262,134.3262,18942.0
2025-04-09 12:30:00,134.55,134.6,134.29,134.48,31775.0,134.3762,134.4261,134.1165,134.3063,31775.0
2025-04-09 12:40:00,134.49,134.49,134.18,134.44,12193.0,134.3163,134.3163,134.0067,134.2663,12193.0
2025-04-09 12:50:00,134.48,135.1,134.36,134.87,16314.0,134.3063,134.9255,134.1864,134.6958,16314.0
2025-04-09 13:00:00,134.9,135.82,134.83,135.16,22843.0,134.7257,135.6445,134.6558,134.9854,22843.0
2025-04-09 13:10:00,135.15,137.25,134.4,136.86,50046.0,134.9754,137.0727,134.2264,136.6832,50046.0
2025-04-09 13:20:00,136.82,140.59,136.41,138.56,108326.0,136.6432,140.4084,136.2338,138.381,108326.0
2025-04-09 13:30:00,138.72,140.15,137.6,137.6,138229.0,138.5408,139.9689,137.4222,137.4222,138229.0
2025-04-09 13:40:00,137.57,138.83,137.0,138.15,111839.0,137.3923,138.6506,136.823,137.9715,111839.0
2025-04-09 13:50:00,138.12,138.74,137.16,138.74,92332.0,137.9416,138.5608,136.9828,138.5608,92332.0
2025-04-09 14:00:00,138.75,139.37,137.18,137.33,181608.0,138.5707,139.1899,137.0028,137.1526,181608.0
2025-04-09 14:10:00,137.2,137.94,136.61,137.55,151771.0,137.0228,137.7618,136.4335,137.3723,151771.0
2025-04-09 14:20:00,137.35,138.32,137.31,138.17,62436.0,137.1726,138.1413,137.1326,137.9915,62436.0
2025-04-09 14:30:00,138.07,138.35,137.43,137.59,96120.0,137.8916,138.1713,137.2525,137.4122,96120.0
2025-04-09 14:40:00,137.57,137.58,136.4,137.33,51696.0,137.3923,137.4023,136.2238,137.1526,51696.0
2025-04-09 14:50:00,137.16,137.63,136.44,136.49,94791.0,136.9828,137.4522,136.2637,136.3137,94791.0
2025-04-09 15:00:00,136.42,137.25,136.15,136.83,111674.0,136.2438,137.0727,135.9741,136.6532,111674.0
2025-04-09 15:10:00,136.96,137.02,136.3,136.68,109301.0,136.7831,136.843,136.1239,136.5034,109301.0
2025-04-09 15:20:00,136.75,137.43,136.54,136.93,104008.0,136.5733,137.2525,136.3636,136.7531,104008.0
2025-04-09 15:30:00,137.03,137.55,136.87,137.24,90427.0,136.853,137.3723,136.6932,137.0627,90427.0
2025-04-09 15:40:00,137.15,137.22,136.35,137.22,162666.0,136.9728,137.0427,136.1738,137.0427,162666.0
2025-04-09 15:50:00,137.22,137.55,136.43,136.55,476438.0,137.0427,137.3723,136.2537,136.3736,476438.0
2025-04-10 09:30:00,136.23,138.37,135.55,137.44,73385.0,136.054,138.1912,135.3749,137.2624,73385.0
2025-04-10 09:40:00,137.47,139.14,137.19,139.14,66417.0,137.2924,138.9602,137.0128,138.9602,66417.0
2025-04-10 09:50:00,138.99,139.39,138.65,138.95,34246.0,138.8104,139.2099,138.4709,138.7705,34246.0
2025-04-10 10:00:00,138.96,139.45,138.73,139.05,49217.0,138.7805,139.2698,138.5508,138.8704,49217.0
2025-04-10 10:10:00,138.92,139.14,138.53,138.53,59447.0,138.7405,138.9602,138.351,138.351,59447.0
2025-04-10 10:20:00,138.54,138.61,137.61,137.63,27358.0,138.361,138.4309,137.4322,137.4522,27358.0
2025-04-10 10:30:00,137.69,138.01,137.4,137.75,41455.0,137.5121,137.8317,137.2225,137.572,41455.0
2025-04-10 10:40:00,137.83,138.0,137.62,137.81,23264.0,137.6519,137.8217,137.4422,137.632,23264.0
2025-04-10 10:50:00,137.81,138.21,137.7,137.77,31657.0,137.632,138.0314,137.5221,137.592,31657.0
2025-04-10 11:00:00,137.78,138.6,137.77,138.5,19631.0,137.602,138.4209,137.592,138.3211,19631.0
2025-04-10 11:10:00,138.52,138.52,137.92,137.99,21381.0,138.341,138.341,137.7418,137.8117,21381.0
2025-04-10 11:20:00,138.0,138.21,137.95,138.21,19596.0,137.8217,138.0314,137.7718,138.0314,19596.0
2025-04-10 11:30:00,138.21,138.28,137.96,138.12,25038.0,138.0314,138.1014,137.7818,137.9416,25038.0
2025-04-10 11:40:00,138.14,138.43,137.76,137.99,37252.0,137.9615,138.2512,137.582,137.8117,37252.0
2025-04-10 11:50:00,137.99,138.22,137.52,137.6,105634.0,137.8117,138.0414,137.3423,137.4222,105634.0
2025-04-10 12:00:00,137.69,137.75,136.83,136.91,20127.0,137.5121,137.572,136.6532,136.7331,20127.0
2025-04-10 12:10:00,136.89,136.92,136.42,136.46,20893.0,136.7132,136.7431,136.2438,136.2837,20893.0
2025-04-10 12:20:00,136.47,136.5,135.43,135.61,42027.0,136.2937,136.3237,135.255,135.4348,42027.0
2025-04-10 12:30:00,135.72,136.77,135.65,136.65,22187.0,135.5447,136.5933,135.4748,136.4735,22187.0
2025-04-10 12:40:00,136.59,137.42,136.33,137.31,37521.0,136.4135,137.2425,136.1539,137.1326,37521.0
2025-04-10 12:50:00,137.31,137.89,137.24,137.72,47853.0,137.1326,137.7119,137.0627,137.5421,47853.0
2025-04-10 13:00:00,137.87,138.65,137.46,137.65,38369.0,137.6919,138.4709,137.2824,137.4722,38369.0
2025-04-10 13:10:00,137.64,137.64,136.99,137.31,36025.0,137.4622,137.4622,136.813,137.1326,36025.0
2025-04-10 13:20:00,137.24,138.11,136.7,138.0,39229.0,137.0627,137.9316,136.5234,137.8217,39229.0
2025-04-10 13:30:00,137.97,138.52,137.87,138.28,32948.0,137.7918,138.341,137.6919,138.1014,32948.0
2025-04-10 13:40:00,138.21,139.21,138.21,138.8,23370.0,138.0314,139.0302,138.0314,138.6207,23370.0
2025-04-10 13:50:00,138.89,139.39,138.62,139.12,22552.0,138.7106,139.2099,138.4409,138.9403,22552.0
2025-04-10 14:00:00,139.04,139.72,138.97,139.07,48278.0,138.8604,139.5395,138.7905,138.8903,48278.0
2025-04-10 14:10:00,139.13,139.14,138.41,138.48,18806.0,138.9503,138.9602,138.2312,138.3011,18806.0
2025-04-10 14:20:00,138.58,140.13,138.54,140.13,46906.0,138.401,139.949,138.361,139.949,46906.0
2025-04-10 14:30:00,140.13,140.26,139.49,139.93,20796.0,139.949,140.0788,139.3098,139.7492,20796.0
2025-04-10 14:40:00,140.02,140.53,139.89,140.17,22789.0,139.8391,140.3484,139.7093,139.9889,22789.0
2025-04-10 14:50:00,140.21,140.73,139.75,140.52,132655.0,140.0289,140.5482,139.5695,140.3385,132655.0
2025-04-10 15:00:00,140.53,141.3,140.27,140.34,166766.0,140.3484,141.1175,140.0888,140.1587,166766.0
2025-04-10 15:10:00,140.34,140.34,139.74,140.3,29995.0,140.1587,140.1587,139.5595,140.1187,29995.0
2025-04-10 15:20:00,140.25,140.72,139.47,139.49,45921.0,140.0688,140.5382,139.2898,139.3098,45921.0
2025-04-10 15:30:00,139.49,140.02,139.09,139.11,49039.0,139.3098,139.8391,138.9103,138.9303,49039.0
2025-04-10 15:40:00,139.18,139.43,138.68,138.99,140737.0,139.0002,139.2499,138.5008,138.8104,140737.0
2025-04-10 15:50:00,138.91,139.87,138.85,139.43,224245.0,138.7305,139.6893,138.6706,139.2499,224245.0
2025-04-11 09:30:00,139.18,139.69,137.93,138.75,41669.0,139.0002,139.5095,137.7518,138.5707,41669.0
2025-04-11 09:40:00,138.36,139.83,138.28,139.53,23499.0,138.1813,139.6494,138.1014,139.3497,23499.0
2025-04-11 09:50:00,139.33,139.76,139.09,139.29,15879.0,139.15,139.5794,138.9103,139.1101,15879.0
2025-04-11 10:00:00,139.36,139.51,138.69,139.28,20656.0,139.18,139.3298,138.5108,139.1001,20656.0
2025-04-11 10:10:00,139.27,139.76,139.0,139.02,18858.0,139.0901,139.5794,138.8204,138.8404,18858.0
2025-04-11 10:20:00,139.07,139.21,138.57,138.62,14785.0,138.8903,139.0302,138.391,138.4409,14785.0
2025-04-11 10:30:00,138.56,139.5,138.55,139.33,12055.0,138.381,139.3198,138.371,139.15,12055.0
2025-04-11 10:40:00,139.31,139.78,139.27,139.65,12099.0,139.13,139.5994,139.0901,139.4696,12099.0
2025-04-11 10:50:00,139.58,140.07,139.31,139.84,25622.0,139.3997,139.889,139.13,139.6593,25622.0
2025-04-11 11:00:00,139.76,140.52,139.65,140.03,53067.0,139.5794,140.3385,139.4696,139.8491,53067.0
2025-04-11 11:10:00,140.03,140.46,140.03,140.3,26726.0,139.8491,140.2785,139.8491,140.1187,26726.0
2025-04-11 11:20:00,140.42,140.42,139.84,140.27,24021.0,140.2386,140.2386,139.6593,140.0888,24021.0
2025-04-11 11:30:00,140.26,140.92,140.05,140.92,26104.0,140.0788,140.7379,139.8691,140.7379,26104.0
2025-04-11 11:40:00,140.92,141.5,140.62,141.25,26277.0,140.7379,141.3172,140.4383,141.0675,26277.0
2025-04-11 11:50:00,141.25,141.79,141.19,141.68,19814.0,141.0675,141.6068,141.0076,141.497,19814.0
2025-04-11 12:00:00,141.72,142.56,141.69,141.74,103018.0,141.5369,142.3758,141.507,141.5569,103018.0
2025-04-11 12:10:00,141.81,142.19,141.73,141.97,14533.0,141.6268,142.0063,141.5469,141.7866,14533.0
2025-04-11 12:20:00,141.94,142.1,141.67,141.76,11385.0,141.7566,141.9164,141.487,141.5769,11385.0
2025-04-11 12:30:00,141.83,142.52,141.75,142.31,12502.0,141.6468,142.3359,141.5669,142.1261,12502.0
2025-04-11 12:40:00,142.26,142.84,142.23,142.74,8779.0,142.0762,142.6555,142.0463,142.5556,8779.0
2025-04-11 12:50:00,142.65,142.86,142.45,142.75,10159.0,142.4657,142.6754,142.266,142.5656,10159.0
2025-04-11 13:00:00,142.73,143.33,142.68,142.78,68139.0,142.5456,143.1448,142.4957,142.5955,68139.0
2025-04-11 13:10:00,142.76,142.99,141.99,142.07,16647.0,142.5756,142.8053,141.8066,141.8865,16647.0
2025-04-11 13:20:00,142.08,142.36,141.95,142.04,10138.0,141.8964,142.1761,141.7666,141.8565,10138.0
2025-04-11 13:30:00,142.06,142.52,141.89,142.52,10993.0,141.8765,142.3359,141.7067,142.3359,10993.0
2025-04-11 13:40:00,142.52,143.02,142.51,142.69,17355.0,142.3359,142.8352,142.3259,142.5057,17355.0
2025-04-11 13:50:00,142.64,142.93,142.62,142.79,12947.0,142.4557,142.7453,142.4357,142.6055,12947.0
2025-04-11 14:00:00,142.87,143.03,142.67,142.8,19261.0,142.6854,142.8452,142.4857,142.6155,19261.0
2025-04-11 14:10:00,142.82,143.06,142.57,142.65,41674.0,142.6355,142.8752,142.3858,142.4657,41674.0
2025-04-11 14:20:00,142.59,143.15,142.59,143.11,52004.0,142.4058,142.9651,142.4058,142.9251,52004.0
2025-04-11 14:30:00,143.11,143.44,142.95,143.26,15204.0,142.9251,143.2547,142.7653,143.0749,15204.0
2025-04-11 14:40:00,143.38,143.44,142.99,143.01,22083.0,143.1948,143.2547,142.8053,142.8252,22083.0
2025-04-11 14:50:00,142.98,143.02,142.5,142.74,24131.0,142.7953,142.8352,142.3159,142.5556,24131.0
2025-04-11 15:00:00,142.76,143.14,142.67,143.08,20561.0,142.5756,142.9551,142.4857,142.8952,20561.0
2025-04-11 15:10:00,143.08,143.34,143.02,143.3,26053.0,142.8952,143.1548,142.8352,143.1149,26053.0
2025-04-11 15:20:00,143.32,143.36,143.18,143.24,21493.0,143.1348,143.1748,142.995,143.0549,21493.0
2025-04-11 15:30:00,143.19,143.34,142.95,143.08,65963.0,143.005,143.1548,142.7653,142.8952,65963.0
2025-04-11 15:40:00,143.12,143.17,142.75,142.87,70468.0,142.9351,142.985,142.5656,142.6854,70468.0
2025-04-11 15:50:00,142.81,143.19,142.56,142.96,233715.0,142.6255,143.005,142.3758,142.7753,233715.0
2025-04-14 09:30:00,143.16,144.41,142.5,143.99,35746.0,142.9751,144.2234,142.3159,143.804,35746.0
2025-04-14 09:40:00,143.95,144.65,143.74,144.14,46917.0,143.764,144.4631,143.5543,143.9538,46917.0
2025-04-14 09:50:00,144.14,144.46,144.0,144.41,20514.0,143.9538,144.2734,143.814,144.2234,20514.0
2025-04-14 10:00:00,144.61,144.84,144.37,144.77,37590.0,144.4232,144.6529,144.1835,144.583,37590.0
2025-04-14 10:10:00,144.78,145.07,144.49,144.58,35503.0,144.593,144.8826,144.3033,144.3932,35503.0
2025-04-14 10:20:00,144.55,144.79,144.19,144.79,36650.0,144.3633,144.6029,144.0037,144.6029,36650.0
2025-04-14 10:30:00,144.8,145.15,144.77,144.95,32096.0,144.6129,144.9625,144.583,144.7627,32096.0
2025-04-14 10:40:00,144.9,145.32,144.84,145.06,15090.0,144.7128,145.1323,144.6529,144.8726,15090.0
2025-04-14 10:50:00,145.1,145.68,145.1,145.58,31958.0,144.9125,145.4918,144.9125,145.3919,31958.0
2025-04-14 11:00:00,145.56,145.79,144.88,145.05,116879.0,145.372,145.6017,144.6928,144.8626,116879.0
2025-04-14 11:10:00,145.06,145.13,144.7,145.1,13742.0,144.8726,144.9425,144.5131,144.9125,13742.0
2025-04-14 11:20:00,145.08,145.08,144.28,144.33,45368.0,144.8926,144.8926,144.0936,144.1435,45368.0
2025-04-14 11:30:00,144.33,144.64,144.32,144.32,11568.0,144.1435,144.4531,144.1336,144.1336,11568.0
2025-04-14 11:40:00,144.36,144.7,144.28,144.29,24741.0,144.1735,144.5131,144.0936,144.1036,24741.0
2025-04-14 11:50:00,144.35,144.6,144.25,144.3,17238.0,144.1635,144.4132,144.0636,144.1136,17238.0
2025-04-14 12:00:00,144.33,144.5,144.14,144.24,12698.0,144.1435,144.3133,143.9538,144.0537,12698.0
2025-04-14 12:10:00,144.27,144.59,143.85,144.59,22980.0,144.0836,144.4032,143.6642,144.4032,22980.0
2025-04-14 12:20:00,144.58,144.6,144.32,144.41,23461.0,144.3932,144.4132,144.1336,144.2234,23461.0
2025-04-14 12:30:00,144.41,144.76,144.31,144.7,13957.0,144.2234,144.573,144.1236,144.5131,13957.0
2025-04-14 12:40:00,144.67,144.93,144.57,144.82,13241.0,144.4831,144.7428,144.3832,144.6329,13241.0
2025-04-14 12:50:00,144.81,144.83,144.53,144.64,10094.0,144.6229,144.6429,144.3433,144.4531,10094.0
2025-04-14 13:00:00,144.66,145.22,144.42,144.5,16479.0,144.4731,145.0324,144.2334,144.3133,16479.0
2025-04-14 13:10:00,144.55,144.71,144.46,144.71,9433.0,144.3633,144.523,144.2734,144.523,9433.0
2025-04-14 13:20:00,144.76,145.13,144.72,144.92,14326.0,144.573,144.9425,144.533,144.7328,14326.0
2025-04-14 13:30:00,144.89,145.06,144.8,144.89,8422.0,144.7028,144.8726,144.6129,144.7028,8422.0
2025-04-14 13:40:00,144.9,145.26,144.88,145.03,6830.0,144.7128,145.0723,144.6928,144.8426,6830.0
2025-04-14 13:50:00,145.09,145.39,145.04,145.3,10575.0,144.9026,145.2022,144.8526,145.1123,10575.0
2025-04-14 14:00:00,145.31,145.48,145.25,145.33,10205.0,145.1223,145.2921,145.0624,145.1422,10205.0
2025-04-14 14:10:00,145.3,145.34,145.15,145.18,14742.0,145.1123,145.1522,144.9625,144.9924,14742.0
2025-04-14 14:20:00,145.24,145.38,145.14,145.14,11969.0,145.0524,145.1922,144.9525,144.9525,11969.0
2025-04-14 14:30:00,145.1,145.52,145.09,145.45,11949.0,144.9125,145.332,144.9026,145.2621,11949.0
2025-04-14 14:40:00,145.45,145.63,145.4,145.49,17364.0,145.2621,145.4419,145.2122,145.302,17364.0
2025-04-14 14:50:00,145.5,145.8,145.45,145.67,71827.0,145.312,145.6116,145.2621,145.4818,71827.0
2025-04-14 15:00:00,145.65,145.95,145.58,145.95,25435.0,145.4618,145.7614,145.3919,145.7614,25435.0
2025-04-14 15:10:00,145.98,146.18,145.92,146.12,29771.0,145.7914,145.9911,145.7315,145.9312,29771.0
2025-04-14 15:20:00,146.07,146.15,145.91,146.05,24439.0,145.8813,145.9612,145.7215,145.8613,24439.0
2025-04-14 15:30:00,146.08,146.12,145.85,146.02,20826.0,145.8913,145.9312,145.6616,145.8314,20826.0
2025-04-14 15:40:00,146.0,146.21,145.96,146.04,30318.0,145.8114,146.0211,145.7714,145.8513,30318.0
2025-04-14 15:50:00,145.96,146.0,145.34,145.49,193830.0,145.7714,145.8114,145.1522,145.302,193830.0
2025-04-15 09:30:00,145.66,145.94,145.22,145.86,26976.0,145.4718,145.7515,145.0324,145.6716,26976.0
2025-04-15 09:40:00,145.86,146.29,145.81,145.9,12097.0,145.6716,146.101,145.6216,145.7115,12097.0
2025-04-15 09:50:00,145.9,145.95,145.51,145.61,12746.0,145.7115,145.7614,145.322,145.4219,12746.0
2025-04-15 10:00:00,145.6,146.11,145.6,145.9,14277.0,145.4119,145.9212,145.4119,145.7115,14277.0
2025-04-15 10:10:00,145.96,146.05,145.26,145.28,13612.0,145.7714,145.8613,145.0723,145.0923,13612.0
2025-04-15 10:20:00,145.12,145.59,145.0,145.45,14155.0,144.9325,145.4019,144.8127,145.2621,14155.0
2025-04-15 10:30:00,145.41,145.67,145.27,145.27,13541.0,145.2221,145.4818,145.0823,145.0823,13541.0
2025-04-15 10:40:00,145.23,145.66,145.18,145.33,18764.0,145.0424,145.4718,144.9924,145.1422,18764.0
2025-04-15 10:50:00,145.36,145.58,145.14,145.39,14524.0,145.1722,145.3919,144.9525,145.2022,14524.0
2025-04-15 11:00:00,145.41,145.55,145.26,145.35,16035.0,145.2221,145.362,145.0723,145.1622,16035.0
2025-04-15 11:10:00,145.37,145.49,145.3,145.33,13596.0,145.1822,145.302,145.1123,145.1422,13596.0
2025-04-15 11:20:00,145.36,145.39,144.92,144.94,14360.0,145.1722,145.2022,144.7328,144.7528,14360.0
2025-04-15 11:30:00,144.97,145.05,144.68,144.84,45092.0,144.7827,144.8626,144.4931,144.6529,45092.0
2025-04-15 11:40:00,144.84,145.01,144.49,144.56,17042.0,144.6529,144.8227,144.3033,144.3732,17042.0
2025-04-15 11:50:00,144.58,144.93,144.54,144.86,14052.0,144.3932,144.7428,144.3533,144.6729,14052.0
2025-04-15 12:00:00,144.86,145.0,144.8,144.84,16175.0,144.6729,144.8127,144.6129,144.6529,16175.0
2025-04-15 12:10:00,144.84,145.03,144.8,145.02,15597.0,144.6529,144.8426,144.6129,144.8326,15597.0
2025-04-15 12:20:00,145.03,145.36,144.97,145.22,20393.0,144.8426,145.1722,144.7827,145.0324,20393.0
2025-04-15 12:30:00,145.2,145.44,145.2,145.33,9969.0,145.0124,145.2521,145.0124,145.1422,9969.0
2025-04-15 12:40:00,145.33,145.47,145.28,145.39,17064.0,145.1422,145.2821,145.0923,145.2022,17064.0
2025-04-15 12:50:00,145.38,145.38,145.08,145.17,13061.0,145.1922,145.1922,144.8926,144.9825,13061.0
2025-04-15 13:00:00,145.17,145.43,145.1,145.15,18082.0,144.9825,145.2421,144.9125,144.9625,18082.0
2025-04-15 13:10:00,145.14,145.25,145.02,145.12,10935.0,144.9525,145.0624,144.8326,144.9325,10935.0
2025-04-15 13:20:00,145.15,145.15,144.98,145.13,9478.0,144.9625,144.9625,144.7927,144.9425,9478.0
2025-04-15 13:30:00,145.13,145.34,145.13,145.28,14420.0,144.9425,145.1522,144.9425,145.0923,14420.0
2025-04-15 13:40:00,145.33,145.37,145.09,145.23,8890.0,145.1422,145.1822,144.9026,145.0424,8890.0
2025-04-15 13:50:00,145.26,145.26,145.03,145.21,8331.0,145.0723,145.0723,144.8426,145.0224,8331.0
2025-04-15 14:00:00,145.26,145.38,145.18,145.28,13311.0,145.0723,145.1922,144.9924,145.0923,13311.0
2025-04-15 14:10:00,145.27,145.33,145.21,145.28,14972.0,145.0823,145.1422,145.0224,145.0923,14972.0
2025-04-15 14:20:00,145.28,145.5,145.25,145.33,19144.0,145.0923,145.312,145.0624,145.1422,19144.0
2025-04-15 14:30:00,145.36,145.54,145.31,145.39,20044.0,145.1722,145.352,145.1223,145.2022,20044.0
2025-04-15 14:40:00,145.4,145.61,145.38,145.55,21622.0,145.2122,145.4219,145.1922,145.362,21622.0
2025-04-15 14:50:00,145.53,145.62,145.51,145.57,21146.0,145.342,145.4319,145.322,145.3819,21146.0
2025-04-15 15:00:00,145.53,145.58,145.36,145.51,29774.0,145.342,145.3919,145.1722,145.322,29774.0
2025-04-15 15:10:00,145.51,145.73,145.46,145.67,22174.0,145.322,145.5417,145.2721,145.4818,22174.0
2025-04-15 15:20:00,145.65,145.75,145.47,145.62,28702.0,145.4618,145.5617,145.2821,145.4319,28702.0
2025-04-15 15:30:00,145.64,145.82,145.62,145.69,18714.0,145.4518,145.6316,145.4319,145.5018,18714.0
2025-04-15 15:40:00,145.69,145.82,145.6,145.66,23583.0,145.5018,145.6316,145.4119,145.4718,23583.0
2025-04-15 15:50:00,145.67,145.9,145.45,145.63,167676.0,145.4818,145.7115,145.2621,145.4419,167676.0
2025-04-16 09:30:00,145.49,145.78,143.78,144.66,62990.0,145.302,145.5917,143.5943,144.4731,62990.0
2025-04-16 09:40:00,144.77,144.87,144.48,144.59,15518.0,144.583,144.6828,144.2933,144.4032,15518.0
2025-04-16 09:50:00,144.59,144.97,144.36,144.85,8451.0,144.4032,144.7827,144.1735,144.6629,8451.0
2025-04-16 10:00:00,144.74,144.96,144.67,144.84,19064.0,144.553,144.7727,144.4831,144.6529,19064.0
2025-04-16 10:10:00,144.72,145.14,144.67,144.88,29492.0,144.533,144.9525,144.4831,144.6928,29492.0
2025-04-16 10:20:00,144.76,145.18,144.66,145.04,40509.0,144.573,144.9924,144.4731,144.8526,40509.0
2025-04-16 10:30:00,145.0,145.17,144.88,145.13,15546.0,144.8127,144.9825,144.6928,144.9425,15546.0
2025-04-16 10:40:00,145.14,145.21,144.95,145.14,21759.0,144.9525,145.0224,144.7627,144.9525,21759.0
2025-04-16 10:50:00,145.19,145.33,145.13,145.32,15724.0,145.0024,145.1422,144.9425,145.1323,15724.0
2025-04-16 11:00:00,145.32,145.42,145.2,145.39,16903.0,145.1323,145.2321,145.0124,145.2022,16903.0
2025-04-16 11:10:00,145.36,145.42,144.93,145.0,22389.0,145.1722,145.2321,144.7428,144.8127,22389.0
2025-04-16 11:20:00,145.0,145.28,145.0,145.24,15286.0,144.8127,145.0923,144.8127,145.0524,15286.0
2025-04-16 11:30:00,145.29,145.29,144.97,145.1,9147.0,145.1023,145.1023,144.7827,144.9125,9147.0
2025-04-16 11:40:00,145.08,145.17,144.92,144.97,8646.0,144.8926,144.9825,144.7328,144.7827,8646.0
2025-04-16 11:50:00,144.95,144.97,144.7,144.7,4792.0,144.7627,144.7827,144.5131,144.5131,4792.0
2025-04-16 12:00:00,144.69,144.8,144.57,144.63,9258.0,144.5031,144.6129,144.3832,144.4432,9258.0
2025-04-16 12:10:00,144.61,144.77,144.61,144.73,6754.0,144.4232,144.583,144.4232,144.543,6754.0
2025-04-16 12:20:00,144.69,144.8,144.61,144.78,11872.0,144.5031,144.6129,144.4232,144.593,11872.0
2025-04-16 12:30:00,144.77,144.87,144.71,144.72,8653.0,144.583,144.6828,144.523,144.533,8653.0
2025-04-16 12:40:00,144.71,144.87,144.71,144.78,8052.0,144.523,144.6828,144.523,144.593,8052.0
2025-04-16 12:50:00,144.74,144.85,144.7,144.75,6984.0,144.553,144.6629,144.5131,144.563,6984.0
2025-04-16 13:00:00,144.78,144.92,144.73,144.83,16052.0,144.593,144.7328,144.543,144.6429,16052.0
2025-04-16 13:10:00,144.83,145.12,144.78,145.04,9513.0,144.6429,144.9325,144.593,144.8526,9513.0
2025-04-16 13:20:00,144.99,145.19,144.92,145.16,16662.0,144.8027,145.0024,144.7328,144.9725,16662.0
2025-04-16 13:30:00,145.11,145.11,144.49,144.57,14523.0,144.9225,144.9225,144.3033,144.3832,14523.0
2025-04-16 13:40:00,144.47,144.51,143.99,144.09,12651.0,144.2834,144.3233,143.804,143.9038,12651.0
2025-04-16 13:50:00,144.1,144.2,143.64,143.72,21207.0,143.9138,144.0137,143.4544,143.5343,21207.0
2025-04-16 14:00:00,143.79,143.91,143.6,143.66,16805.0,143.6042,143.7241,143.4145,143.4744,16805.0
2025-04-16 14:10:00,143.72,143.86,143.5,143.66,16033.0,143.5343,143.6741,143.3146,143.4744,16033.0
2025-04-16 14:20:00,143.61,143.78,143.45,143.69,13036.0,143.4245,143.5943,143.2647,143.5044,13036.0
2025-04-16 14:30:00,143.69,143.75,143.36,143.38,13308.0,143.5044,143.5643,143.1748,143.1948,13308.0
2025-04-16 14:40:00,143.4,143.52,143.28,143.47,16513.0,143.2147,143.3346,143.0949,143.2847,16513.0
2025-04-16 14:50:00,143.44,143.44,143.21,143.21,17189.0,143.2547,143.2547,143.025,143.025,17189.0
2025-04-16 15:00:00,143.23,143.37,143.01,143.15,34544.0,143.045,143.1848,142.8252,142.9651,34544.0
2025-04-16 15:10:00,143.1,143.26,142.97,143.09,24491.0,142.9151,143.0749,142.7853,142.9051,24491.0
2025-04-16 15:20:00,143.05,143.1,142.81,142.88,28890.0,142.8652,142.9151,142.6255,142.6954,28890.0
2025-04-16 15:30:00,142.9,143.05,142.73,142.85,34791.0,142.7154,142.8652,142.5456,142.6655,34791.0
2025-04-16 15:40:00,142.86,143.04,142.71,142.75,43969.0,142.6754,142.8552,142.5256,142.5656,43969.0
2025-04-16 15:50:00,142.71,143.4,142.69,143.0,139604.0,142.5256,143.2147,142.5057,142.8153,139604.0
2025-04-17 09:30:00,143.27,143.81,142.97,143.52,110052.0,143.0849,143.6242,142.7853,143.3346,110052.0
2025-04-17 09:40:00,143.47,143.69,143.18,143.57,14094.0,143.2847,143.5044,142.995,143.3845,14094.0
2025-04-17 09:50:00,143.65,144.01,143.6,143.94,11961.0,143.4644,143.824,143.4145,143.754,11961.0
2025-04-17 10:00:00,143.97,144.56,143.97,144.4,22068.0,143.784,144.3732,143.784,144.2134,22068.0
2025-04-17 10:10:00,144.41,144.67,144.38,144.62,15930.0,144.2234,144.4831,144.1935,144.4332,15930.0
2025-04-17 10:20:00,144.61,144.79,144.46,144.7,24543.0,144.4232,144.6029,144.2734,144.5131,24543.0
2025-04-17 10:30:00,144.68,144.69,144.31,144.46,15903.0,144.4931,144.5031,144.1236,144.2734,15903.0
2025-04-17 10:40:00,144.49,144.93,144.44,144.92,14609.0,144.3033,144.7428,144.2534,144.7328,14609.0
2025-04-17 10:50:00,144.9,145.04,144.77,144.88,13826.0,144.7128,144.8526,144.583,144.6928,13826.0
2025-04-17 11:00:00,144.86,145.3,144.75,145.05,10954.0,144.6729,145.1123,144.563,144.8626,10954.0
2025-04-17 11:10:00,145.07,145.3,145.07,145.3,8444.0,144.8826,145.1123,144.8826,145.1123,8444.0
2025-04-17 11:20:00,145.3,145.31,145.06,145.08,10069.0,145.1123,145.1223,144.8726,144.8926,10069.0
2025-04-17 11:30:00,145.07,145.29,145.0,145.17,7948.0,144.8826,145.1023,144.8127,144.9825,7948.0
2025-04-17 11:40:00,145.15,145.18,144.97,144.97,8388.0,144.9625,144.9924,144.7827,144.7827,8388.0
2025-04-17 11:50:00,145.0,145.21,144.95,145.12,8664.0,144.8127,145.0224,144.7627,144.9325,8664.0
2025-04-17 12:00:00,145.15,145.44,144.97,145.39,12600.0,144.9625,145.2521,144.7827,145.2022,12600.0
2025-04-17 12:10:00,145.38,145.48,145.06,145.38,16672.0,145.1922,145.2921,144.8726,145.1922,16672.0
2025-04-17 12:20:00,145.38,145.56,145.34,145.51,8624.0,145.1922,145.372,145.1522,145.322,8624.0
2025-04-17 12:30:00,145.49,145.56,145.33,145.35,17362.0,145.302,145.372,145.1422,145.1622,17362.0
2025-04-17 12:40:00,145.35,145.46,145.19,145.46,16161.0,145.1622,145.2721,145.0024,145.2721,16161.0
2025-04-17 12:50:00,145.44,145.76,145.44,145.69,19836.0,145.2521,145.5717,145.2521,145.5018,19836.0
2025-04-17 13:00:00,145.73,145.73,145.37,145.59,12495.0,145.5417,145.5417,145.1822,145.4019,12495.0
2025-04-17 13:10:00,145.59,145.59,145.33,145.43,7756.0,145.4019,145.4019,145.1422,145.2421,7756.0
2025-04-17 13:20:00,145.44,145.45,145.32,145.33,5679.0,145.2521,145.2621,145.1323,145.1422,5679.0
2025-04-17 13:30:00,145.34,145.62,145.34,145.55,10508.0,145.1522,145.4319,145.1522,145.362,10508.0
2025-04-17 13:40:00,145.5,145.84,145.34,145.74,9548.0,145.312,145.6516,145.1522,145.5517,9548.0
2025-04-17 13:50:00,145.74,145.96,145.73,145.89,6295.0,145.5517,145.7714,145.5417,145.7015,6295.0
2025-04-17 14:00:00,145.9,145.97,145.68,145.9,10334.0,145.7115,145.7814,145.4918,145.7115,10334.0
2025-04-17 14:10:00,145.96,145.99,145.73,145.83,12202.0,145.7714,145.8014,145.5417,145.6416,12202.0
2025-04-17 14:20:00,145.84,145.97,145.81,145.89,10393.0,145.6516,145.7814,145.6216,145.7015,10393.0
2025-04-17 14:30:00,145.86,146.09,145.86,146.09,9774.0,145.6716,145.9013,145.6716,145.9013,9774.0
2025-04-17 14:40:00,146.07,146.09,145.83,145.84,24138.0,145.8813,145.9013,145.6416,145.6516,24138.0
2025-04-17 14:50:00,145.9,146.05,145.8,145.92,11076.0,145.7115,145.8613,145.6116,145.7315,11076.0
2025-04-17 15:00:00,145.91,145.94,145.74,145.85,11927.0,145.7215,145.7515,145.5517,145.6616,11927.0
2025-04-17 15:10:00,145.87,145.87,145.41,145.68,48877.0,145.6816,145.6816,145.2221,145.4918,48877.0
2025-04-17 15:20:00,145.71,145.76,145.46,145.61,31023.0,145.5218,145.5717,145.2721,145.4219,31023.0
2025-04-17 15:30:00,145.69,145.95,145.63,145.81,25506.0,145.5018,145.7614,145.4419,145.6216,25506.0
2025-04-17 15:40:00,145.81,146.03,145.71,145.83,49187.0,145.6216,145.8413,145.5218,145.6416,49187.0
2025-04-17 15:50:00,145.71,145.83,145.36,145.64,133663.0,145.5218,145.6416,145.1722,145.4518,133663.0
2025-04-21 09:30:00,145.22,145.22,143.34,143.58,72543.0,145.0324,145.0324,143.1548,143.3945,72543.0
2025-04-21 09:40:00,143.45,144.03,143.37,143.85,18192.0,143.2647,143.8439,143.1848,143.6642,18192.0
2025-04-21 09:50:00,143.78,144.05,143.74,143.93,9198.0,143.5943,143.8639,143.5543,143.7441,9198.0
2025-04-21 10:00:00,143.88,144.56,143.78,144.41,18765.0,143.6941,144.3732,143.5943,144.2234,18765.0
2025-04-21 10:10:00,144.39,144.44,143.68,143.73,9594.0,144.2035,144.2534,143.4944,143.5443,9594.0
2025-04-21 10:20:00,143.65,143.93,143.4,143.85,12543.0,143.4644,143.7441,143.2147,143.6642,12543.0
2025-04-21 10:30:00,143.86,144.14,143.75,144.06,7809.0,143.6741,143.9538,143.5643,143.8739,7809.0
2025-04-21 10:40:00,144.1,144.15,143.82,143.94,8275.0,143.9138,143.9638,143.6342,143.754,8275.0
2025-04-21 10:50:00,143.88,143.92,143.76,143.84,6372.0,143.6941,143.7341,143.5743,143.6542,6372.0
2025-04-21 11:00:00,143.87,143.89,143.69,143.82,9579.0,143.6841,143.7041,143.5044,143.6342,9579.0
2025-04-21 11:10:00,143.83,143.88,143.54,143.71,9146.0,143.6442,143.6941,143.3546,143.5243,9146.0
2025-04-21 11:20:00,143.75,143.88,143.61,143.78,16373.0,143.5643,143.6941,143.4245,143.5943,16373.0
2025-04-21 11:30:00,143.75,143.77,143.35,143.62,24369.0,143.5643,143.5843,143.1648,143.4345,24369.0
2025-04-21 11:40:00,143.59,143.6,143.38,143.49,8645.0,143.4045,143.4145,143.1948,143.3046,8645.0
2025-04-21 11:50:00,143.49,143.52,143.12,143.16,8907.0,143.3046,143.3346,142.9351,142.9751,8907.0
2025-04-21 12:00:00,143.21,143.25,142.95,143.0,8562.0,143.025,143.0649,142.7653,142.8153,8562.0
2025-04-21 12:10:00,142.95,143.16,142.8,142.99,10032.0,142.7653,142.9751,142.6155,142.8053,10032.0
2025-04-21 12:20:00,142.98,143.0,142.69,142.82,53018.0,142.7953,142.8153,142.5057,142.6355,53018.0
2025-04-21 12:30:00,142.83,143.0,142.82,142.89,11421.0,142.6455,142.8153,142.6355,142.7054,11421.0
2025-04-21 12:40:00,142.88,142.91,142.57,142.61,9338.0,142.6954,142.7254,142.3858,142.4258,9338.0
2025-04-21 12:50:00,142.61,142.65,142.35,142.42,9128.0,142.4258,142.4657,142.1661,142.236,9128.0
2025-04-21 13:00:00,142.43,142.63,142.23,142.35,9937.0,142.246,142.4457,142.0463,142.1661,9937.0
2025-04-21 13:10:00,142.27,142.32,142.09,142.32,10563.0,142.0862,142.1361,141.9064,142.1361,10563.0
2025-04-21 13:20:00,142.32,142.45,142.23,142.29,9177.0,142.1361,142.266,142.0463,142.1062,9177.0
2025-04-21 13:30:00,142.25,142.42,142.19,142.25,31127.0,142.0662,142.236,142.0063,142.0662,31127.0
2025-04-21 13:40:00,142.28,142.32,141.93,141.93,22186.0,142.0962,142.1361,141.7466,141.7466,22186.0
2025-04-21 13:50:00,141.94,141.99,141.83,141.93,14111.0,141.7566,141.8066,141.6468,141.7466,14111.0
2025-04-21 14:00:00,141.9,141.93,141.51,141.55,10943.0,141.7167,141.7466,141.3272,141.3671,10943.0
2025-04-21 14:10:00,141.56,141.64,141.44,141.61,11501.0,141.3771,141.457,141.2573,141.4271,11501.0
2025-04-21 14:20:00,141.65,141.66,141.48,141.57,12349.0,141.467,141.477,141.2972,141.3871,12349.0
2025-04-21 14:30:00,141.56,141.68,141.41,141.42,22594.0,141.3771,141.497,141.2273,141.2373,22594.0
2025-04-21 14:40:00,141.42,141.58,141.09,141.16,27651.0,141.2373,141.3971,140.9077,140.9776,27651.0
2025-04-21 14:50:00,141.16,141.29,141.04,141.08,10997.0,140.9776,141.1075,140.8578,140.8977,10997.0
2025-04-21 15:00:00,141.09,141.23,141.08,141.17,80480.0,140.9077,141.0475,140.8977,140.9876,80480.0
2025-04-21 15:10:00,141.19,141.56,141.17,141.47,40794.0,141.0076,141.3771,140.9876,141.2872,40794.0
2025-04-21 15:20:00,141.46,141.64,141.43,141.55,31803.0,141.2772,141.457,141.2473,141.3671,31803.0
2025-04-21 15:30:00,141.55,141.89,141.55,141.89,43178.0,141.3671,141.7067,141.3671,141.7067,43178.0
2025-04-21 15:40:00,141.91,141.99,141.81,141.87,38946.0,141.7267,141.8066,141.6268,141.6867,38946.0
2025-04-21 15:50:00,141.68,142.09,141.54,141.91,286341.0,141.497,141.9064,141.3571,141.7267,286341.0
2025-04-22 09:30:00,144.1,144.4,143.38,144.05,38686.0,143.9138,144.2134,143.1948,143.8639,38686.0
2025-04-22 09:40:00,143.97,144.79,143.94,144.65,16754.0,143.784,144.6029,143.754,144.4631,16754.0
2025-04-22 09:50:00,144.54,145.05,144.39,144.84,38648.0,144.3533,144.8626,144.2035,144.6529,38648.0
2025-04-22 10:00:00,144.86,145.06,144.8,144.89,23875.0,144.6729,144.8726,144.6129,144.7028,23875.0
2025-04-22 10:10:00,144.89,144.92,144.65,144.87,18021.0,144.7028,144.7328,144.4631,144.6828,18021.0
2025-04-22 10:20:00,144.89,145.25,144.77,145.12,10695.0,144.7028,145.0624,144.583,144.9325,10695.0
2025-04-22 10:30:00,145.12,145.62,145.06,145.49,28222.0,144.9325,145.4319,144.8726,145.302,28222.0
2025-04-22 10:40:00,145.47,145.73,145.47,145.72,17484.0,145.2821,145.5417,145.2821,145.5317,17484.0
2025-04-22 10:50:00,145.72,145.97,145.69,145.92,16818.0,145.5317,145.7814,145.5018,145.7315,16818.0
2025-04-22 11:00:00,145.87,146.08,145.75,145.99,23278.0,145.6816,145.8913,145.5617,145.8014,23278.0
2025-04-22 11:10:00,146.01,146.07,145.81,145.98,15811.0,145.8214,145.8813,145.6216,145.7914,15811.0
2025-04-22 11:20:00,145.98,146.21,145.92,146.14,10374.0,145.7914,146.0211,145.7315,145.9512,10374.0
2025-04-22 11:30:00,146.14,146.16,145.89,145.9,16761.0,145.9512,145.9712,145.7015,145.7115,16761.0
2025-04-22 11:40:00,145.92,145.95,145.68,145.93,15171.0,145.7315,145.7614,145.4918,145.7415,15171.0
2025-04-22 11:50:00,145.93,146.44,145.9,146.36,19669.0,145.7415,146.2508,145.7115,146.1709,19669.0
2025-04-22 12:00:00,146.46,146.76,146.35,146.35,11867.0,146.2708,146.5704,146.1609,146.1609,11867.0
2025-04-22 12:10:00,146.37,146.44,146.13,146.26,6727.0,146.1809,146.2508,145.9412,146.071,6727.0
2025-04-22 12:20:00,146.3,146.3,146.09,146.14,12532.0,146.111,146.111,145.9013,145.9512,12532.0
2025-04-22 12:30:00,146.18,146.28,146.1,146.14,13341.0,145.9911,146.091,145.9113,145.9512,13341.0
2025-04-22 12:40:00,146.2,146.38,146.16,146.36,15341.0,146.0111,146.1909,145.9712,146.1709,15341.0
2025-04-22 12:50:00,146.4,146.4,146.29,146.29,5362.0,146.2109,146.2109,146.101,146.101,5362.0
2025-04-22 13:00:00,146.32,146.56,146.31,146.48,19828.0,146.131,146.3707,146.121,146.2908,19828.0
2025-04-22 13:10:00,146.39,146.46,145.75,145.95,17397.0,146.2009,146.2708,145.5617,145.7614,17397.0
2025-04-22 13:20:00,145.9,146.01,145.44,145.46,20566.0,145.7115,145.8214,145.2521,145.2721,20566.0
2025-04-22 13:30:00,145.45,145.46,145.19,145.36,13988.0,145.2621,145.2721,145.0024,145.1722,13988.0
2025-04-22 13:40:00,145.31,145.43,144.79,144.79,10359.0,145.1223,145.2421,144.6029,144.6029,10359.0
2025-04-22 13:50:00,144.84,144.89,144.48,144.69,33409.0,144.6529,144.7028,144.2933,144.5031,33409.0
2025-04-22 14:00:00,144.63,144.98,144.56,144.82,34577.0,144.4432,144.7927,144.3732,144.6329,34577.0
2025-04-22 14:10:00,144.87,145.06,144.83,144.98,17840.0,144.6828,144.8726,144.6429,144.7927,17840.0
2025-04-22 14:20:00,144.98,145.14,144.92,145.07,26120.0,144.7927,144.9525,144.7328,144.8826,26120.0
2025-04-22 14:30:00,145.05,145.28,145.04,145.14,10628.0,144.8626,145.0923,144.8526,144.9525,10628.0
2025-04-22 14:40:00,145.24,145.6,145.24,145.53,11438.0,145.0524,145.4119,145.0524,145.342,11438.0
2025-04-22 14:50:00,145.55,145.72,145.51,145.65,14621.0,145.362,145.5317,145.322,145.4618,14621.0
2025-04-22 15:00:00,145.65,145.71,145.47,145.53,11783.0,145.4618,145.5218,145.2821,145.342,11783.0
2025-04-22 15:10:00,145.51,145.51,145.13,145.17,14090.0,145.322,145.322,144.9425,144.9825,14090.0
2025-04-22 15:20:00,145.16,145.3,145.04,145.24,22791.0,144.9725,145.1123,144.8526,145.0524,22791.0
2025-04-22 15:30:00,145.22,145.33,145.16,145.21,19967.0,145.0324,145.1422,144.9725,145.0224,19967.0
2025-04-22 15:40:00,145.21,145.78,145.21,145.78,22359.0,145.0224,145.5917,145.0224,145.5917,22359.0
2025-04-22 15:50:00,145.74,145.99,145.31,145.89,181778.0,145.5517,145.8014,145.1223,145.7015,181778.0
2025-04-23 09:30:00,146.09,146.47,143.46,143.71,57371.0,145.9013,146.2808,143.2747,143.5243,57371.0
2025-04-23 09:40:00,143.5,144.21,143.21,143.37,38728.0,143.3146,144.0237,143.025,143.1848,38728.0
2025-04-23 09:50:00,143.48,143.67,142.95,143.62,37241.0,143.2946,143.4844,142.7653,143.4345,37241.0
2025-04-23 10:00:00,143.62,144.37,143.36,144.32,38909.0,143.4345,144.1835,143.1748,144.1336,38909.0
2025-04-23 10:10:00,144.31,144.46,143.92,144.38,36280.0,144.1236,144.2734,143.7341,144.1935,36280.0
2025-04-23 10:20:00,144.39,145.09,144.32,144.92,27488.0,144.2035,144.9026,144.1336,144.7328,27488.0
2025-04-23 10:30:00,144.91,145.12,144.67,145.01,40951.0,144.7228,144.9325,144.4831,144.8227,40951.0
2025-04-23 10:40:00,145.01,145.33,144.98,145.14,30407.0,144.8227,145.1422,144.7927,144.9525,30407.0
2025-04-23 10:50:00,145.05,145.52,144.9,144.94,27105.0,144.8626,145.332,144.7128,144.7528,27105.0
2025-04-23 11:00:00,144.97,145.12,144.7,144.74,20172.0,144.7827,144.9325,144.5131,144.553,20172.0
2025-04-23 11:10:00,144.83,144.84,144.55,144.63,19924.0,144.6429,144.6529,144.3633,144.4432,19924.0
2025-04-23 11:20:00,144.55,144.69,143.95,144.02,28343.0,144.3633,144.5031,143.764,143.8339,28343.0
2025-04-23 11:30:00,144.03,144.19,143.8,144.0,18897.0,143.8439,144.0037,143.6142,143.814,18897.0
2025-04-23 11:40:00,144.0,144.04,143.38,143.43,15225.0,143.814,143.8539,143.1948,143.2447,15225.0
2025-04-23 11:50:00,143.43,143.8,143.43,143.67,16674.0,143.2447,143.6142,143.2447,143.4844,16674.0
2025-04-23 12:00:00,143.62,143.87,143.5,143.5,20960.0,143.4345,143.6841,143.3146,143.3146,20960.0
2025-04-23 12:10:00,143.52,143.69,143.13,143.13,20734.0,143.3346,143.5044,142.9451,142.9451,20734.0
2025-04-23 12:20:00,143.13,143.23,142.83,143.16,21924.0,142.9451,143.045,142.6455,142.9751,21924.0
2025-04-23 12:30:00,143.19,143.4,143.19,143.31,9830.0,143.005,143.2147,143.005,143.1249,9830.0
2025-04-23 12:40:00,143.31,143.41,143.04,143.09,14949.0,143.1249,143.2247,142.8552,142.9051,14949.0
2025-04-23 12:50:00,143.06,143.48,143.01,143.43,13982.0,142.8752,143.2946,142.8252,143.2447,13982.0
2025-04-23 13:00:00,143.36,143.72,143.06,143.67,27940.0,143.1748,143.5343,142.8752,143.4844,27940.0
2025-04-23 13:10:00,143.69,143.76,143.46,143.73,20172.0,143.5044,143.5743,143.2747,143.5443,20172.0
2025-04-23 13:20:00,143.69,143.83,143.6,143.62,13130.0,143.5044,143.6442,143.4145,143.4345,13130.0
2025-04-23 13:30:00,143.69,143.83,143.31,143.59,19355.0,143.5044,143.6442,143.1249,143.4045,19355.0
2025-04-23 13:40:00,143.51,143.61,143.36,143.39,11531.0,143.3246,143.4245,143.1748,143.2048,11531.0
2025-04-23 13:50:00,143.39,143.82,143.22,143.69,15328.0,143.2048,143.6342,143.035,143.5044,15328.0
2025-04-23 14:00:00,143.65,143.81,143.49,143.59,16003.0,143.4644,143.6242,143.3046,143.4045,16003.0
2025-04-23 14:10:00,143.62,143.87,143.54,143.69,15138.0,143.4345,143.6841,143.3546,143.5044,15138.0
2025-04-23 14:20:00,143.65,143.84,143.45,143.54,15568.0,143.4644,143.6542,143.2647,143.3546,15568.0
2025-04-23 14:30:00,143.51,143.81,143.51,143.58,18521.0,143.3246,143.6242,143.3246,143.3945,18521.0
2025-04-23 14:40:00,143.63,143.7,143.53,143.55,23198.0,143.4444,143.5144,143.3446,143.3645,23198.0
2025-04-23 14:50:00,143.56,143.59,143.34,143.34,24270.0,143.3745,143.4045,143.1548,143.1548,24270.0
2025-04-23 15:00:00,143.34,143.38,143.0,143.2,20716.0,143.1548,143.1948,142.8153,143.015,20716.0
2025-04-23 15:10:00,143.22,143.38,143.19,143.28,25766.0,143.035,143.1948,143.005,143.0949,25766.0
2025-04-23 15:20:00,143.29,143.42,143.18,143.27,29662.0,143.1049,143.2347,142.995,143.0849,29662.0
2025-04-23 15:30:00,143.31,143.54,143.23,143.38,40474.0,143.1249,143.3546,143.045,143.1948,40474.0
2025-04-23 15:40:00,143.34,143.6,143.2,143.58,46844.0,143.1548,143.4145,143.015,143.3945,46844.0
2025-04-23 15:50:00,143.62,144.02,143.54,143.71,196227.0,143.4345,143.8339,143.3546,143.5243,196227.0
2025-04-24 09:30:00,144.8,144.9,143.37,144.29,45283.0,144.6129,144.7128,143.1848,144.1036,45283.0
2025-04-24 09:40:00,144.33,145.24,144.27,145.17,19901.0,144.1435,145.0524,144.0836,144.9825,19901.0
2025-04-24 09:50:00,145.03,145.38,144.93,145.23,30089.0,144.8426,145.1922,144.7428,145.0424,30089.0
2025-04-24 10:00:00,145.24,146.01,145.24,145.97,18436.0,145.0524,145.8214,145.0524,145.7814,18436.0
2025-04-24 10:10:00,146.07,146.26,145.78,146.06,15048.0,145.8813,146.071,145.5917,145.8713,15048.0
2025-04-24 10:20:00,146.04,146.17,145.87,146.17,22240.0,145.8513,145.9812,145.6816,145.9812,22240.0
2025-04-24 10:30:00,146.16,146.28,146.02,146.1,17576.0,145.9712,146.091,145.8314,145.9113,17576.0
2025-04-24 10:40:00,146.11,146.17,145.69,145.8,14622.0,145.9212,145.9812,145.5018,145.6116,14622.0
2025-04-24 10:50:00,145.87,146.18,145.73,146.03,12175.0,145.6816,145.9911,145.5417,145.8413,12175.0
2025-04-24 11:00:00,146.09,146.62,146.08,146.39,11858.0,145.9013,146.4306,145.8913,146.2009,11858.0
2025-04-24 11:10:00,146.43,146.62,146.38,146.41,18185.0,146.2408,146.4306,146.1909,146.2209,18185.0
2025-04-24 11:20:00,146.38,146.44,146.1,146.1,13700.0,146.1909,146.2508,145.9113,145.9113,13700.0
2025-04-24 11:30:00,146.1,146.51,146.06,146.42,47580.0,145.9113,146.3207,145.8713,146.2308,47580.0
2025-04-24 11:40:00,146.42,146.43,145.91,146.11,21612.0,146.2308,146.2408,145.7215,145.9212,21612.0
2025-04-24 11:50:00,146.1,146.35,146.06,146.28,17451.0,145.9113,146.1609,145.8713,146.091,17451.0
2025-04-24 12:00:00,146.3,146.41,146.03,146.3,14509.0,146.111,146.2209,145.8413,146.111,14509.0
2025-04-24 12:10:00,146.25,146.54,146.25,146.47,31341.0,146.0611,146.3507,146.0611,146.2808,31341.0
2025-04-24 12:20:00,146.49,146.54,146.22,146.24,23422.0,146.3007,146.3507,146.0311,146.0511,23422.0
2025-04-24 12:30:00,146.22,146.26,146.11,146.18,10016.0,146.0311,146.071,145.9212,145.9911,10016.0
2025-04-24 12:40:00,146.21,146.27,145.72,145.72,32968.0,146.0211,146.081,145.5317,145.5317,32968.0
2025-04-24 12:50:00,145.79,145.95,145.63,145.84,91872.0,145.6017,145.7614,145.4419,145.6516,91872.0
2025-04-24 13:00:00,145.82,145.82,145.58,145.66,19766.0,145.6316,145.6316,145.3919,145.4718,19766.0
2025-04-24 13:10:00,145.67,145.89,145.58,145.61,15286.0,145.4818,145.7015,145.3919,145.4219,15286.0
2025-04-24 13:20:00,145.61,145.69,145.53,145.59,8013.0,145.4219,145.5018,145.342,145.4019,8013.0
2025-04-24 13:30:00,145.6,145.64,145.36,145.4,15051.0,145.4119,145.4518,145.1722,145.2122,15051.0
2025-04-24 13:40:00,145.41,145.54,145.31,145.49,13175.0,145.2221,145.352,145.1223,145.302,13175.0
2025-04-24 13:50:00,145.49,145.8,145.49,145.77,10249.0,145.302,145.6116,145.302,145.5817,10249.0
2025-04-24 14:00:00,145.73,145.96,145.72,145.74,13060.0,145.5417,145.7714,145.5317,145.5517,13060.0
2025-04-24 14:10:00,145.79,145.92,145.74,145.82,14919.0,145.6017,145.7315,145.5517,145.6316,14919.0
2025-04-24 14:20:00,145.82,145.98,145.76,145.94,9141.0,145.6316,145.7914,145.5717,145.7515,9141.0
2025-04-24 14:30:00,145.9,146.13,145.83,146.07,27909.0,145.7115,145.9412,145.6416,145.8813,27909.0
2025-04-24 14:40:00,146.08,146.15,146.05,146.15,9587.0,145.8913,145.9612,145.8613,145.9612,9587.0
2025-04-24 14:50:00,146.15,146.22,146.01,146.03,9055.0,145.9612,146.0311,145.8214,145.8413,9055.0
2025-04-24 15:00:00,146.03,146.04,145.9,146.01,12865.0,145.8413,145.8513,145.7115,145.8214,12865.0
2025-04-24 15:10:00,145.98,146.26,145.94,146.26,25455.0,145.7914,146.071,145.7515,146.071,25455.0
2025-04-24 15:20:00,146.24,146.3,146.06,146.06,16818.0,146.0511,146.111,145.8713,145.8713,16818.0
2025-04-24 15:30:00,146.05,146.21,145.87,145.9,27526.0,145.8613,146.0211,145.6816,145.7115,27526.0
2025-04-24 15:40:00,145.94,146.06,145.85,145.94,17902.0,145.7515,145.8713,145.6616,145.7515,17902.0
2025-04-24 15:50:00,145.94,146.37,145.75,146.19,351079.0,145.7515,146.1809,145.5617,146.0011,351079.0
2025-04-25 09:30:00,146.57,147.25,145.49,147.25,68243.0,146.3806,147.0598,145.302,147.0598,68243.0
2025-04-25 09:40:00,146.98,147.08,145.42,145.68,60623.0,146.7901,146.89,145.2321,145.4918,60623.0
2025-04-25 09:50:00,145.58,146.39,145.56,146.09,28637.0,145.3919,146.2009,145.372,145.9013,28637.0
2025-04-25 10:00:00,146.34,146.86,146.09,146.82,17867.0,146.1509,146.6703,145.9013,146.6303,17867.0
2025-04-25 10:10:00,146.82,147.09,146.71,146.81,16667.0,146.6303,146.9,146.5205,146.6203,16667.0
2025-04-25 10:20:00,146.84,146.84,146.15,146.25,12602.0,146.6503,146.6503,145.9612,146.0611,12602.0
2025-04-25 10:30:00,146.24,146.24,145.76,146.1,15924.0,146.0511,146.0511,145.5717,145.9113,15924.0
2025-04-25 10:40:00,146.0,146.45,145.96,146.44,22331.0,145.8114,146.2608,145.7714,146.2508,22331.0
2025-04-25 10:50:00,146.46,146.56,146.28,146.39,12513.0,146.2708,146.3707,146.091,146.2009,12513.0
2025-04-25 11:00:00,146.34,146.6,146.25,146.43,13054.0,146.1509,146.4106,146.0611,146.2408,13054.0
2025-04-25 11:10:00,146.49,146.59,146.31,146.37,8375.0,146.3007,146.4006,146.121,146.1809,8375.0
2025-04-25 11:20:00,146.3,146.49,146.07,146.15,22735.0,146.111,146.3007,145.8813,145.9612,22735.0
2025-04-25 11:30:00,146.1,146.26,145.91,146.08,28456.0,145.9113,146.071,145.7215,145.8913,28456.0
2025-04-25 11:40:00,146.01,146.19,145.85,145.85,15315.0,145.8214,146.0011,145.6616,145.6616,15315.0
2025-04-25 11:50:00,145.9,146.25,145.87,146.13,9524.0,145.7115,146.0611,145.6816,145.9412,9524.0
2025-04-25 12:00:00,146.18,146.46,146.18,146.4,5899.0,145.9911,146.2708,145.9911,146.2109,5899.0
2025-04-25 12:10:00,146.44,146.5,146.32,146.36,5754.0,146.2508,146.3107,146.131,146.1709,5754.0
2025-04-25 12:20:00,146.36,146.54,146.36,146.54,6487.0,146.1709,146.3507,146.1709,146.3507,6487.0
2025-04-25 12:30:00,146.55,146.96,146.38,146.81,41785.0,146.3607,146.7701,146.1909,146.6203,41785.0
2025-04-25 12:40:00,146.85,146.87,146.63,146.63,8924.0,146.6603,146.6803,146.4406,146.4406,8924.0
2025-04-25 12:50:00,146.63,146.82,146.62,146.69,13443.0,146.4406,146.6303,146.4306,146.5005,13443.0
2025-04-25 13:00:00,146.71,146.84,146.67,146.69,13820.0,146.5205,146.6503,146.4805,146.5005,13820.0
2025-04-25 13:10:00,146.72,146.93,146.71,146.88,10012.0,146.5305,146.7402,146.5205,146.6902,10012.0
2025-04-25 13:20:00,146.92,146.97,146.77,146.89,9225.0,146.7302,146.7801,146.5804,146.7002,9225.0
2025-04-25 13:30:00,146.83,146.86,146.47,146.47,13110.0,146.6403,146.6703,146.2808,146.2808,13110.0
2025-04-25 13:40:00,146.46,146.63,146.44,146.62,7546.0,146.2708,146.4406,146.2508,146.4306,7546.0
2025-04-25 13:50:00,146.58,146.77,146.44,146.73,9436.0,146.3906,146.5804,146.2508,146.5404,9436.0
2025-04-25 14:00:00,146.69,146.76,146.58,146.71,30661.0,146.5005,146.5704,146.3906,146.5205,30661.0
2025-04-25 14:10:00,146.71,146.71,146.56,146.65,20130.0,146.5205,146.5205,146.3707,146.4605,20130.0
2025-04-25 14:20:00,146.57,146.74,146.47,146.68,27830.0,146.3806,146.5504,146.2808,146.4905,27830.0
2025-04-25 14:30:00,146.74,146.84,146.62,146.66,10771.0,146.5504,146.6503,146.4306,146.4705,10771.0
2025-04-25 14:40:00,146.66,146.68,146.51,146.51,11847.0,146.4705,146.4905,146.3207,146.3207,11847.0
2025-04-25 14:50:00,146.52,146.52,146.17,146.2,20086.0,146.3307,146.3307,145.9812,146.0111,20086.0
2025-04-25 15:00:00,146.25,146.48,146.24,146.44,10760.0,146.0611,146.2908,146.0511,146.2508,10760.0
2025-04-25 15:10:00,146.42,146.56,146.25,146.43,10476.0,146.2308,146.3707,146.0611,146.2408,10476.0
2025-04-25 15:20:00,146.39,146.5,146.3,146.3,12370.0,146.2009,146.3107,146.111,146.111,12370.0
2025-04-25 15:30:00,146.3,146.45,146.15,146.4,22350.0,146.111,146.2608,145.9612,146.2109,22350.0
2025-04-25 15:40:00,146.38,146.67,146.35,146.47,38182.0,146.1909,146.4805,146.1609,146.2808,38182.0
2025-04-25 15:50:00,146.47,146.86,146.34,146.6,133256.0,146.2808,146.6703,146.1509,146.4106,133256.0
2025-04-28 09:30:00,146.67,147.44,146.17,146.95,26870.0,146.4805,147.2495,145.9812,146.7602,26870.0
2025-04-28 09:40:00,146.99,147.41,146.68,147.02,14852.0,146.8001,147.2196,146.4905,146.8301,14852.0
2025-04-28 09:50:00,147.08,147.1,146.66,146.87,8831.0,146.89,146.91,146.4705,146.6803,8831.0
2025-04-28 10:00:00,146.86,147.07,146.43,146.49,24407.0,146.6703,146.88,146.2408,146.3007,24407.0
2025-04-28 10:10:00,146.43,146.54,146.3,146.46,17658.0,146.2408,146.3507,146.111,146.2708,17658.0
2025-04-28 10:20:00,146.4,146.57,146.33,146.5,8677.0,146.2109,146.3806,146.141,146.3107,8677.0
2025-04-28 10:30:00,146.46,146.85,146.3,146.82,14679.0,146.2708,146.6603,146.111,146.6303,14679.0
2025-04-28 10:40:00,146.79,147.06,146.7,146.97,20510.0,146.6004,146.87,146.5105,146.7801,20510.0
2025-04-28 10:50:00,146.97,147.0,146.69,146.69,6077.0,146.7801,146.8101,146.5005,146.5005,6077.0
2025-04-28 11:00:00,146.68,146.85,146.68,146.72,8913.0,146.4905,146.6603,146.4905,146.5305,8913.0
2025-04-28 11:10:00,146.76,146.97,146.76,146.82,5511.0,146.5704,146.7801,146.5704,146.6303,5511.0
2025-04-28 11:20:00,146.76,146.86,146.63,146.78,18115.0,146.5704,146.6703,146.4406,146.5904,18115.0
2025-04-28 11:30:00,146.79,146.85,146.52,146.61,16738.0,146.6004,146.6603,146.3307,146.4206,16738.0
2025-04-28 11:40:00,146.61,146.69,146.48,146.6,9020.0,146.4206,146.5005,146.2908,146.4106,9020.0
2025-04-28 11:50:00,146.62,146.79,146.62,146.68,21229.0,146.4306,146.6004,146.4306,146.4905,21229.0
2025-04-28 12:00:00,146.69,146.73,146.44,146.45,11148.0,146.5005,146.5404,146.2508,146.2608,11148.0
2025-04-28 12:10:00,146.41,146.63,146.41,146.62,10607.0,146.2209,146.4406,146.2209,146.4306,10607.0
2025-04-28 12:20:00,146.62,146.62,146.29,146.34,7312.0,146.4306,146.4306,146.101,146.1509,7312.0
2025-04-28 12:30:00,146.48,146.5,146.32,146.39,10080.0,146.2908,146.3107,146.131,146.2009,10080.0
2025-04-28 12:40:00,146.4,146.59,146.32,146.58,7604.0,146.2109,146.4006,146.131,146.3906,7604.0
2025-04-28 12:50:00,146.59,146.67,146.25,146.34,12112.0,146.4006,146.4805,146.0611,146.1509,12112.0
2025-04-28 13:00:00,146.3,146.36,146.16,146.19,2766.0,146.111,146.1709,145.9712,146.0011,2766.0
2025-04-28 13:10:00,146.16,146.16,145.86,146.0,42370.0,145.9712,145.9712,145.6716,145.8114,42370.0
2025-04-28 13:20:00,146.0,146.0,145.72,145.74,9341.0,145.8114,145.8114,145.5317,145.5517,9341.0
2025-04-28 13:30:00,145.66,145.93,145.49,145.92,8843.0,145.4718,145.7415,145.302,145.7315,8843.0
2025-04-28 13:40:00,145.92,146.01,145.8,145.98,6399.0,145.7315,145.8214,145.6116,145.7914,6399.0
2025-04-28 13:50:00,146.06,146.21,145.98,146.14,7441.0,145.8713,146.0211,145.7914,145.9512,7441.0
2025-04-28 14:00:00,146.14,146.18,146.06,146.17,5690.0,145.9512,145.9911,145.8713,145.9812,5690.0
2025-04-28 14:10:00,146.09,146.13,145.97,146.05,4644.0,145.9013,145.9412,145.7814,145.8613,4644.0
2025-04-28 14:20:00,146.09,146.33,145.93,146.22,11693.0,145.9013,146.141,145.7415,146.0311,11693.0
2025-04-28 14:30:00,146.28,146.32,146.15,146.28,6276.0,146.091,146.131,145.9612,146.091,6276.0
2025-04-28 14:40:00,146.32,146.34,146.13,146.19,9787.0,146.131,146.1509,145.9412,146.0011,9787.0
2025-04-28 14:50:00,146.21,146.21,146.06,146.13,10311.0,146.0211,146.0211,145.8713,145.9412,10311.0
2025-04-28 15:00:00,146.08,146.37,146.06,146.35,9709.0,145.8913,146.1809,145.8713,146.1609,9709.0
2025-04-28 15:10:00,146.34,146.39,146.25,146.26,13517.0,146.1509,146.2009,146.0611,146.071,13517.0
2025-04-28 15:20:00,146.29,146.42,146.28,146.32,21066.0,146.101,146.2308,146.091,146.131,21066.0
2025-04-28 15:30:00,146.32,146.63,146.23,146.51,40936.0,146.131,146.4406,146.0411,146.3207,40936.0
2025-04-28 15:40:00,146.5,146.74,146.41,146.71,34039.0,146.3107,146.5504,146.2209,146.5205,34039.0
2025-04-28 15:50:00,146.73,147.03,146.6,146.75,157280.0,146.5404,146.8401,146.4106,146.5604,157280.0
2025-04-29 09:30:00,146.12,146.89,145.62,146.7,36353.0,145.9312,146.7002,145.4319,146.5105,36353.0
2025-04-29 09:40:00,146.66,146.99,146.36,146.92,17351.0,146.4705,146.8001,146.1709,146.7302,17351.0
2025-04-29 09:50:00,146.92,147.0,146.37,146.52,17668.0,146.7302,146.8101,146.1809,146.3307,17668.0
2025-04-29 10:00:00,146.47,147.0,146.44,147.0,14037.0,146.2808,146.8101,146.2508,146.8101,14037.0
2025-04-29 10:10:00,146.98,147.14,146.67,146.8,16858.0,146.7901,146.9499,146.4805,146.6103,16858.0
2025-04-29 10:20:00,146.83,146.86,146.46,146.79,9120.0,146.6403,146.6703,146.2708,146.6004,9120.0
2025-04-29 10:30:00,146.83,146.97,146.69,146.89,7911.0,146.6403,146.7801,146.5005,146.7002,7911.0
2025-04-29 10:40:00,146.88,146.9,146.76,146.81,4786.0,146.6902,146.7102,146.5704,146.6203,4786.0
2025-04-29 10:50:00,146.77,146.92,146.74,146.84,6872.0,146.5804,146.7302,146.5504,146.6503,6872.0
2025-04-29 11:00:00,146.84,146.97,146.8,146.81,6223.0,146.6503,146.7801,146.6103,146.6203,6223.0
2025-04-29 11:10:00,146.74,146.78,146.4,146.43,4759.0,146.5504,146.5904,146.2109,146.2408,4759.0
2025-04-29 11:20:00,146.37,146.47,146.22,146.29,5450.0,146.1809,146.2808,146.0311,146.101,5450.0
2025-04-29 11:30:00,146.31,146.31,145.94,146.12,13032.0,146.121,146.121,145.7515,145.9312,13032.0
2025-04-29 11:40:00,146.09,146.37,146.08,146.27,13352.0,145.9013,146.1809,145.8913,146.081,13352.0
2025-04-29 11:50:00,146.27,146.33,146.02,146.12,13002.0,146.081,146.141,145.8314,145.9312,13002.0
2025-04-29 12:00:00,146.08,146.42,146.03,146.42,7029.0,145.8913,146.2308,145.8413,146.2308,7029.0
2025-04-29 12:10:00,146.39,146.39,146.07,146.07,3979.0,146.2009,146.2009,145.8813,145.8813,3979.0
2025-04-29 12:20:00,146.1,146.16,146.04,146.16,7023.0,145.9113,145.9712,145.8513,145.9712,7023.0
2025-04-29 12:30:00,146.19,146.31,146.14,146.18,6160.0,146.0011,146.121,145.9512,145.9911,6160.0
2025-04-29 12:40:00,146.18,146.24,145.85,145.88,6272.0,145.9911,146.0511,145.6616,145.6915,6272.0
2025-04-29 12:50:00,145.88,145.93,145.7,145.84,10360.0,145.6915,145.7415,145.5118,145.6516,10360.0
2025-04-29 13:00:00,145.82,145.92,145.79,145.84,7070.0,145.6316,145.7315,145.6017,145.6516,7070.0
2025-04-29 13:10:00,145.82,146.11,145.8,146.11,7731.0,145.6316,145.9212,145.6116,145.9212,7731.0
2025-04-29 13:20:00,146.12,146.3,146.11,146.27,7673.0,145.9312,146.111,145.9212,146.081,7673.0
2025-04-29 13:30:00,146.31,146.32,146.16,146.24,8542.0,146.121,146.131,145.9712,146.0511,8542.0
2025-04-29 13:40:00,146.24,146.55,146.24,146.51,7750.0,146.0511,146.3607,146.0511,146.3207,7750.0
2025-04-29 13:50:00,146.51,146.52,146.32,146.36,9386.0,146.3207,146.3307,146.131,146.1709,9386.0
2025-04-29 14:00:00,146.33,146.5,146.33,146.5,6107.0,146.141,146.3107,146.141,146.3107,6107.0
2025-04-29 14:10:00,146.51,146.62,146.43,146.55,10913.0,146.3207,146.4306,146.2408,146.3607,10913.0
2025-04-29 14:20:00,146.58,146.61,146.33,146.33,16822.0,146.3906,146.4206,146.141,146.141,16822.0
2025-04-29 14:30:00,146.36,146.49,146.31,146.43,13893.0,146.1709,146.3007,146.121,146.2408,13893.0
2025-04-29 14:40:00,146.44,146.46,146.3,146.3,10559.0,146.2508,146.2708,146.111,146.111,10559.0
2025-04-29 14:50:00,146.3,146.39,146.22,146.3,19845.0,146.111,146.2009,146.0311,146.111,19845.0
2025-04-29 15:00:00,146.3,146.45,146.25,146.36,26755.0,146.111,146.2608,146.0611,146.1709,26755.0
2025-04-29 15:10:00,146.37,146.44,146.31,146.35,19633.0,146.1809,146.2508,146.121,146.1609,19633.0
2025-04-29 15:20:00,146.35,146.39,146.06,146.11,23176.0,146.1609,146.2009,145.8713,145.9212,23176.0
2025-04-29 15:30:00,146.12,146.12,145.94,145.97,36703.0,145.9312,145.9312,145.7515,145.7814,36703.0
2025-04-29 15:40:00,145.95,145.97,145.78,145.91,53761.0,145.7614,145.7814,145.5917,145.7215,53761.0
2025-04-29 15:50:00,145.9,146.12,145.65,146.0,263561.0,145.7115,145.9312,145.4618,145.8114,263561.0
2025-04-30 09:30:00,145.44,146.05,144.31,144.9,43366.0,145.2521,145.8613,144.1236,144.7128,43366.0
2025-04-30 09:40:00,144.93,144.93,144.05,144.14,11682.0,144.7428,144.7428,143.8639,143.9538,11682.0
2025-04-30 09:50:00,144.14,144.27,143.48,143.68,23430.0,143.9538,144.0836,143.2946,143.4944,23430.0
2025-04-30 10:00:00,143.62,144.0,143.45,143.9,37134.0,143.4345,143.814,143.2647,143.7141,37134.0
2025-04-30 10:10:00,143.87,144.29,143.78,144.29,37949.0,143.6841,144.1036,143.5943,144.1036,37949.0
2025-04-30 10:20:00,144.28,144.56,144.2,144.43,22169.0,144.0936,144.3732,144.0137,144.2434,22169.0
2025-04-30 10:30:00,144.42,144.55,144.29,144.44,19882.0,144.2334,144.3633,144.1036,144.2534,19882.0
2025-04-30 10:40:00,144.4,144.79,144.32,144.72,17376.0,144.2134,144.6029,144.1336,144.533,17376.0
2025-04-30 10:50:00,144.73,144.81,144.53,144.61,28190.0,144.543,144.6229,144.3433,144.4232,28190.0
2025-04-30 11:00:00,144.66,144.96,144.63,144.96,19830.0,144.4731,144.7727,144.4432,144.7727,19830.0
2025-04-30 11:10:00,144.95,145.07,144.93,144.96,8046.0,144.7627,144.8826,144.7428,144.7727,8046.0
2025-04-30 11:20:00,144.99,145.04,144.75,144.91,20938.0,144.8027,144.8526,144.563,144.7228,20938.0
2025-04-30 11:30:00,144.91,145.07,144.82,145.06,29482.0,144.7228,144.8826,144.6329,144.8726,29482.0
2025-04-30 11:40:00,145.04,145.27,144.92,145.22,26366.0,144.8526,145.0823,144.7328,145.0324,26366.0
2025-04-30 11:50:00,145.18,145.33,144.97,145.04,17043.0,144.9924,145.1422,144.7827,144.8526,17043.0
2025-04-30 12:00:00,145.05,145.14,144.98,145.0,10350.0,144.8626,144.9525,144.7927,144.8127,10350.0
2025-04-30 12:10:00,144.97,144.98,144.69,144.87,19805.0,144.7827,144.7927,144.5031,144.6828,19805.0
2025-04-30 12:20:00,144.85,144.95,144.69,144.78,10398.0,144.6629,144.7627,144.5031,144.593,10398.0
2025-04-30 12:30:00,144.75,144.88,144.6,144.88,15679.0,144.563,144.6928,144.4132,144.6928,15679.0
2025-04-30 12:40:00,144.85,145.14,144.85,145.02,9703.0,144.6629,144.9525,144.6629,144.8326,9703.0
2025-04-30 12:50:00,145.01,145.22,145.01,145.16,9771.0,144.8227,145.0324,144.8227,144.9725,9771.0
2025-04-30 13:00:00,145.19,145.2,144.79,144.9,9685.0,145.0024,145.0124,144.6029,144.7128,9685.0
2025-04-30 13:10:00,144.86,144.86,144.68,144.79,17028.0,144.6729,144.6729,144.4931,144.6029,17028.0
2025-04-30 13:20:00,144.79,144.92,144.77,144.91,19766.0,144.6029,144.7328,144.583,144.7228,19766.0
2025-04-30 13:30:00,144.94,145.13,144.91,145.04,20180.0,144.7528,144.9425,144.7228,144.8526,20180.0
2025-04-30 13:40:00,145.05,145.11,144.89,144.89,14268.0,144.8626,144.9225,144.7028,144.7028,14268.0
2025-04-30 13:50:00,144.93,145.01,144.84,144.91,14962.0,144.7428,144.8227,144.6529,144.7228,14962.0
2025-04-30 14:00:00,144.82,145.26,144.7,144.86,25217.0,144.6329,145.0723,144.5131,144.6729,25217.0
2025-04-30 14:10:00,144.87,145.11,144.86,144.92,17497.0,144.6828,144.9225,144.6729,144.7328,17497.0
2025-04-30 14:20:00,144.95,145.08,144.65,144.76,20278.0,144.7627,144.8926,144.4631,144.573,20278.0
2025-04-30 14:30:00,144.75,144.86,144.43,144.43,15651.0,144.563,144.6729,144.2434,144.2434,15651.0
2025-04-30 14:40:00,144.47,144.55,144.35,144.51,25173.0,144.2834,144.3633,144.1635,144.3233,25173.0
2025-04-30 14:50:00,144.5,144.54,144.36,144.4,18476.0,144.3133,144.3533,144.1735,144.2134,18476.0
2025-04-30 15:00:00,144.41,144.44,144.29,144.37,30854.0,144.2234,144.2534,144.1036,144.1835,30854.0
2025-04-30 15:10:00,144.34,144.54,144.34,144.38,32932.0,144.1535,144.3533,144.1535,144.1935,32932.0
2025-04-30 15:20:00,144.42,144.54,144.32,144.37,27720.0,144.2334,144.3533,144.1336,144.1835,27720.0
2025-04-30 15:30:00,144.37,144.42,144.2,144.31,35945.0,144.1835,144.2334,144.0137,144.1236,35945.0
2025-04-30 15:40:00,144.31,144.67,144.29,144.65,73664.0,144.1236,144.4831,144.1036,144.4631,73664.0
2025-04-30 15:50:00,144.61,145.38,144.53,145.08,283028.0,144.4232,145.1922,144.3433,144.8926,283028.0
2025-05-01 09:30:00,145.3,146.44,144.31,146.22,111090.0,145.1123,146.2508,144.1236,146.0311,111090.0
2025-05-01 09:40:00,146.22,146.58,145.62,146.21,47991.0,146.0311,146.3906,145.4319,146.0211,47991.0
2025-05-01 09:50:00,146.23,146.6,145.98,145.99,26639.0,146.0411,146.4106,145.7914,145.8014,26639.0
2025-05-01 10:00:00,146.15,146.32,146.01,146.19,35125.0,145.9612,146.131,145.8214,146.0011,35125.0
2025-05-01 10:10:00,146.25,146.93,146.25,146.66,31666.0,146.0611,146.7402,146.0611,146.4705,31666.0
2025-05-01 10:20:00,146.74,146.85,146.34,146.37,43283.0,146.5504,146.6603,146.1509,146.1809,43283.0
2025-05-01 10:30:00,146.38,146.69,146.15,146.66,50999.0,146.1909,146.5005,145.9612,146.4705,50999.0
2025-05-01 10:40:00,146.61,146.61,146.39,146.44,22786.0,146.4206,146.4206,146.2009,146.2508,22786.0
2025-05-01 10:50:00,146.44,146.66,146.44,146.6,26182.0,146.2508,146.4705,146.2508,146.4106,26182.0
2025-05-01 11:00:00,146.61,146.61,146.43,146.49,12325.0,146.4206,146.4206,146.2408,146.3007,12325.0
2025-05-01 11:10:00,146.51,146.54,146.16,146.16,51442.0,146.3207,146.3507,145.9712,145.9712,51442.0
2025-05-01 11:20:00,146.19,146.19,145.92,145.94,25725.0,146.0011,146.0011,145.7315,145.7515,25725.0
2025-05-01 11:30:00,145.91,146.23,145.89,146.11,40920.0,145.7215,146.0411,145.7015,145.9212,40920.0
2025-05-01 11:40:00,146.07,146.08,145.64,145.64,20001.0,145.8813,145.8913,145.4518,145.4518,20001.0
2025-05-01 11:50:00,145.62,145.68,144.82,144.84,48573.0,145.4319,145.4918,144.6329,144.6529,48573.0
2025-05-01 12:00:00,144.79,145.31,144.79,145.27,31698.0,144.6029,145.1223,144.6029,145.0823,31698.0
2025-05-01 12:10:00,145.24,145.24,145.01,145.09,16386.0,145.0524,145.0524,144.8227,144.9026,16386.0
2025-05-01 12:20:00,145.06,145.06,144.82,144.83,13281.0,144.8726,144.8726,144.6329,144.6429,13281.0
2025-05-01 12:30:00,144.76,144.77,144.43,144.5,13700.0,144.573,144.583,144.2434,144.3133,13700.0
2025-05-01 12:40:00,144.47,144.48,143.98,144.21,36062.0,144.2834,144.2933,143.794,144.0237,36062.0
2025-05-01 12:50:00,144.14,144.43,144.13,144.21,92493.0,143.9538,144.2434,143.9438,144.0237,92493.0
2025-05-01 13:00:00,144.22,144.62,144.14,144.62,222945.0,144.0337,144.4332,143.9538,144.4332,222945.0
2025-05-01 13:10:00,144.63,144.85,144.58,144.71,31783.0,144.4432,144.6629,144.3932,144.523,31783.0
2025-05-01 13:20:00,144.71,145.0,144.55,144.86,20928.0,144.523,144.8127,144.3633,144.6729,20928.0
2025-05-01 13:30:00,144.85,144.89,144.71,144.84,8717.0,144.6629,144.7028,144.523,144.6529,8717.0
2025-05-01 13:40:00,144.84,144.9,144.78,144.89,11407.0,144.6529,144.7128,144.593,144.7028,11407.0
2025-05-01 13:50:00,144.84,145.03,144.81,144.89,20656.0,144.6529,144.8426,144.6229,144.7028,20656.0
2025-05-01 14:00:00,144.89,145.24,144.84,145.17,17767.0,144.7028,145.0524,144.6529,144.9825,17767.0
2025-05-01 14:10:00,145.16,145.55,145.15,145.55,31062.0,144.9725,145.362,144.9625,145.362,31062.0
2025-05-01 14:20:00,145.53,145.57,145.34,145.5,17803.0,145.342,145.3819,145.1522,145.312,17803.0
2025-05-01 14:30:00,145.51,145.6,145.35,145.41,29759.0,145.322,145.4119,145.1622,145.2221,29759.0
2025-05-01 14:40:00,145.42,145.57,145.27,145.48,17923.0,145.2321,145.3819,145.0823,145.2921,17923.0
2025-05-01 14:50:00,145.5,145.51,145.31,145.31,13556.0,145.312,145.322,145.1223,145.1223,13556.0
2025-05-01 15:00:00,145.34,145.46,145.24,145.42,23652.0,145.1522,145.2721,145.0524,145.2321,23652.0
2025-05-01 15:10:00,145.44,145.54,145.29,145.42,22969.0,145.2521,145.352,145.1023,145.2321,22969.0
2025-05-01 15:20:00,145.42,145.54,145.41,145.46,32608.0,145.2321,145.352,145.2221,145.2721,32608.0
2025-05-01 15:30:00,145.47,145.61,145.46,145.5,41165.0,145.2821,145.4219,145.2721,145.312,41165.0
2025-05-01 15:40:00,145.49,145.66,145.36,145.57,40411.0,145.302,145.4718,145.1722,145.3819,40411.0
2025-05-01 15:50:00,145.58,145.71,145.01,145.1,217095.0,145.3919,145.5218,144.8227,144.9125,217095.0
2025-05-02 09:30:00,149.0,152.91,147.85,152.58,376151.0,148.8075,152.7125,147.659,152.3829,376151.0
2025-05-02 09:40:00,152.58,154.91,152.41,154.66,180844.0,152.3829,154.7099,152.2131,154.4602,180844.0
2025-05-02 09:50:00,154.58,154.92,152.81,153.17,132009.0,154.3803,154.7199,152.6126,152.9721,132009.0
2025-05-02 10:00:00,153.07,153.33,152.03,152.56,184516.0,152.8722,153.1319,151.8336,152.3629,184516.0
2025-05-02 10:10:00,152.59,152.75,151.36,151.71,72138.0,152.3929,152.5527,151.1645,151.514,72138.0
2025-05-02 10:20:00,151.75,152.14,151.18,151.29,72505.0,151.554,151.9435,150.9847,151.0945,72505.0
2025-05-02 10:30:00,151.26,151.3,150.29,150.68,106373.0,151.0646,151.1045,150.0958,150.4853,106373.0
2025-05-02 10:40:00,150.66,150.81,149.9,150.19,67468.0,150.4654,150.6152,149.7063,149.996,67468.0
2025-05-02 10:50:00,150.11,150.59,149.75,150.14,84287.0,149.9161,150.3955,149.5565,149.946,84287.0
2025-05-02 11:00:00,150.16,150.24,149.67,149.68,46349.0,149.966,150.0459,149.4766,149.4866,46349.0
2025-05-02 11:10:00,149.77,150.44,149.66,150.21,52482.0,149.5765,150.2456,149.4667,150.0159,52482.0
2025-05-02 11:20:00,150.24,150.26,149.55,149.64,40644.0,150.0459,150.0659,149.3568,149.4467,40644.0
2025-05-02 11:30:00,149.64,150.0,149.55,150.0,42899.0,149.4467,149.8062,149.3568,149.8062,42899.0
2025-05-02 11:40:00,149.96,150.2,149.73,150.17,32651.0,149.7663,150.006,149.5366,149.976,32651.0
2025-05-02 11:50:00,150.16,150.16,149.72,149.79,22715.0,149.966,149.966,149.5266,149.5965,22715.0
2025-05-02 12:00:00,149.81,150.15,149.8,149.94,30621.0,149.6165,149.956,149.6065,149.7463,30621.0
2025-05-02 12:10:00,149.94,149.97,149.45,149.5,20034.0,149.7463,149.7763,149.2569,149.3069,20034.0
2025-05-02 12:20:00,149.5,149.76,149.11,149.28,31405.0,149.3069,149.5665,148.9174,149.0871,31405.0
2025-05-02 12:30:00,149.32,149.94,149.27,149.75,28703.0,149.1271,149.7463,149.0772,149.5565,28703.0
2025-05-02 12:40:00,149.74,149.81,149.62,149.75,17731.0,149.5466,149.6165,149.4267,149.5565,17731.0
2025-05-02 12:50:00,149.75,149.92,149.68,149.88,30697.0,149.5565,149.7263,149.4866,149.6864,30697.0
2025-05-02 13:00:00,149.88,150.08,149.76,150.08,36934.0,149.6864,149.8861,149.5665,149.8861,36934.0
2025-05-02 13:10:00,150.06,150.36,149.97,150.15,30436.0,149.8661,150.1657,149.7763,149.956,30436.0
2025-05-02 13:20:00,150.15,150.26,149.96,150.04,29811.0,149.956,150.0659,149.7663,149.8462,29811.0
2025-05-02 13:30:00,150.04,150.26,149.87,150.22,23522.0,149.8462,150.0659,149.6764,150.0259,23522.0
2025-05-02 13:40:00,150.22,150.78,150.21,150.67,281118.0,150.0259,150.5852,150.0159,150.4753,281118.0
2025-05-02 13:50:00,150.73,151.17,150.65,151.11,25067.0,150.5353,150.9747,150.4554,150.9148,25067.0
2025-05-02 14:00:00,151.07,151.15,150.76,150.96,39246.0,150.8748,150.9547,150.5652,150.765,39246.0
2025-05-02 14:10:00,150.97,151.35,150.89,151.29,43340.0,150.775,151.1545,150.6951,151.0945,43340.0
2025-05-02 14:20:00,151.22,151.61,151.22,151.53,39772.0,151.0246,151.4141,151.0246,151.3342,39772.0
2025-05-02 14:30:00,151.47,151.67,151.44,151.58,30668.0,151.2743,151.4741,151.2444,151.3842,30668.0
2025-05-02 14:40:00,151.57,151.59,151.35,151.36,27819.0,151.3742,151.3942,151.1545,151.1645,27819.0
2025-05-02 14:50:00,151.38,151.41,151.27,151.32,27486.0,151.1844,151.2144,151.0746,151.1245,27486.0
2025-05-02 15:00:00,151.29,151.31,150.75,150.78,49254.0,151.0945,151.1145,150.5552,150.5852,49254.0
2025-05-02 15:10:00,150.75,151.05,150.64,150.93,49536.0,150.5552,150.8549,150.4454,150.735,49536.0
2025-05-02 15:20:00,150.93,151.17,150.69,150.7,52759.0,150.735,150.9747,150.4953,150.5053,52759.0
2025-05-02 15:30:00,150.68,150.94,150.56,150.78,58587.0,150.4853,150.745,150.3655,150.5852,58587.0
2025-05-02 15:40:00,150.72,150.81,150.5,150.63,81165.0,150.5253,150.6152,150.3056,150.4354,81165.0
2025-05-02 15:50:00,150.7,151.48,150.68,151.04,286164.0,150.5053,151.2843,150.4853,150.8449,286164.0
2025-05-05 09:30:00,151.33,152.93,150.72,152.81,90300.0,151.1345,152.7324,150.5253,152.6126,90300.0
2025-05-05 09:40:00,152.94,153.08,152.47,152.56,62062.0,152.7424,152.8822,152.273,152.3629,62062.0
2025-05-05 09:50:00,152.57,153.17,152.33,152.98,35089.0,152.3729,152.9721,152.1332,152.7824,35089.0
2025-05-05 10:00:00,153.16,153.57,152.97,153.51,31496.0,152.9621,153.3716,152.7724,153.3117,31496.0
2025-05-05 10:10:00,153.5,153.72,153.25,153.64,22393.0,153.3017,153.5214,153.052,153.4415,22393.0
2025-05-05 10:20:00,153.7,153.71,153.17,153.31,49481.0,153.5014,153.5114,152.9721,153.1119,49481.0
2025-05-05 10:30:00,153.31,153.43,153.15,153.33,39376.0,153.1119,153.2318,152.9521,153.1319,39376.0
2025-05-05 10:40:00,153.38,153.77,153.37,153.76,23013.0,153.1818,153.5713,153.1719,153.5614,23013.0
2025-05-05 10:50:00,153.78,154.15,153.69,153.72,172000.0,153.5813,153.9509,153.4914,153.5214,172000.0
2025-05-05 11:00:00,153.77,154.17,153.7,154.06,27941.0,153.5713,153.9708,153.5014,153.861,27941.0
2025-05-05 11:10:00,154.01,154.28,153.93,154.16,22773.0,153.811,154.0807,153.7311,153.9608,22773.0
2025-05-05 11:20:00,154.15,154.5,154.08,154.27,53662.0,153.9509,154.3004,153.8809,154.0707,53662.0
2025-05-05 11:30:00,154.25,154.42,154.1,154.42,25362.0,154.0507,154.2205,153.9009,154.2205,25362.0
2025-05-05 11:40:00,154.37,154.92,154.36,154.71,24046.0,154.1706,154.7199,154.1606,154.5101,24046.0
2025-05-05 11:50:00,154.72,155.02,154.72,154.97,33608.0,154.5201,154.8197,154.5201,154.7698,33608.0
2025-05-05 12:00:00,154.97,155.04,154.76,155.02,27424.0,154.7698,154.8397,154.5601,154.8197,27424.0
2025-05-05 12:10:00,155.03,155.16,154.97,155.03,22820.0,154.8297,154.9595,154.7698,154.8297,22820.0
2025-05-05 12:20:00,155.06,155.08,154.93,155.05,18799.0,154.8597,154.8797,154.7298,154.8497,18799.0
2025-05-05 12:30:00,155.05,155.06,154.88,154.97,23884.0,154.8497,154.8597,154.6799,154.7698,23884.0
2025-05-05 12:40:00,154.97,155.0,154.71,154.97,21324.0,154.7698,154.7998,154.5101,154.7698,21324.0
2025-05-05 12:50:00,154.95,154.95,154.6,154.78,40373.0,154.7498,154.7498,154.4003,154.58,40373.0
2025-05-05 13:00:00,154.75,154.85,154.52,154.79,26392.0,154.5501,154.6499,154.3204,154.59,26392.0
2025-05-05 13:10:00,154.81,154.88,154.66,154.88,19859.0,154.61,154.6799,154.4602,154.6799,19859.0
2025-05-05 13:20:00,154.88,154.91,154.55,154.56,21776.0,154.6799,154.7099,154.3503,154.3603,21776.0
2025-05-05 13:30:00,154.59,155.01,154.56,154.96,26607.0,154.3903,154.8097,154.3603,154.7598,26607.0
2025-05-05 13:40:00,154.96,155.04,154.82,154.92,26422.0,154.7598,154.8397,154.62,154.7199,26422.0
2025-05-05 13:50:00,154.91,154.95,154.58,154.91,28411.0,154.7099,154.7498,154.3803,154.7099,28411.0
2025-05-05 14:00:00,154.91,154.93,154.65,154.65,37902.0,154.7099,154.7298,154.4502,154.4502,37902.0
2025-05-05 14:10:00,154.69,154.8,154.55,154.72,35453.0,154.4902,154.6,154.3503,154.5201,35453.0
2025-05-05 14:20:00,154.68,155.07,154.68,154.96,31731.0,154.4802,154.8697,154.4802,154.7598,31731.0
2025-05-05 14:30:00,154.97,155.12,154.93,155.05,36404.0,154.7698,154.9196,154.7298,154.8497,36404.0
2025-05-05 14:40:00,155.06,155.34,155.04,155.16,62676.0,154.8597,155.1393,154.8397,154.9595,62676.0
2025-05-05 14:50:00,155.17,155.17,154.82,154.97,55905.0,154.9695,154.9695,154.62,154.7698,55905.0
2025-05-05 15:00:00,154.94,155.15,154.82,154.84,29979.0,154.7398,154.9496,154.62,154.64,29979.0
2025-05-05 15:10:00,154.9,154.99,154.78,154.86,30953.0,154.6999,154.7898,154.58,154.6599,30953.0
2025-05-05 15:20:00,154.84,154.91,154.72,154.84,32594.0,154.64,154.7099,154.5201,154.64,32594.0
2025-05-05 15:30:00,154.84,154.98,154.68,154.9,39544.0,154.64,154.7798,154.4802,154.6999,39544.0
2025-05-05 15:40:00,154.9,155.08,154.84,154.98,75233.0,154.6999,154.8797,154.64,154.7798,75233.0
2025-05-05 15:50:00,154.98,155.13,154.72,154.78,263555.0,154.7798,154.9296,154.5201,154.58,263555.0
2025-05-06 09:30:00,153.29,154.8,152.26,154.49,82276.0,153.092,154.6,152.0633,154.2904,82276.0
2025-05-06 09:40:00,154.63,155.16,154.3,154.5,38775.0,154.4302,154.9595,154.1007,154.3004,38775.0
2025-05-06 09:50:00,154.5,154.82,153.93,154.21,30525.0,154.3004,154.62,153.7311,154.0108,30525.0
2025-05-06 10:00:00,154.09,154.64,154.09,154.42,35835.0,153.8909,154.4402,153.8909,154.2205,35835.0
2025-05-06 10:10:00,154.51,154.78,154.14,154.75,32420.0,154.3104,154.58,153.9409,154.5501,32420.0
2025-05-06 10:20:00,154.73,155.14,154.59,154.85,25086.0,154.5301,154.9396,154.3903,154.6499,25086.0
2025-05-06 10:30:00,154.91,155.52,154.91,155.32,52028.0,154.7099,155.3191,154.7099,155.1193,52028.0
2025-05-06 10:40:00,155.35,155.77,155.32,155.71,31842.0,155.1493,155.5688,155.1193,155.5088,31842.0
2025-05-06 10:50:00,155.67,155.67,155.37,155.53,14261.0,155.4689,155.4689,155.1693,155.3291,14261.0
2025-05-06 11:00:00,155.53,155.67,155.4,155.45,19795.0,155.3291,155.4689,155.1992,155.2492,19795.0
2025-05-06 11:10:00,155.45,155.77,155.45,155.71,16858.0,155.2492,155.5688,155.2492,155.5088,16858.0
2025-05-06 11:20:00,155.66,155.77,155.39,155.46,49494.0,155.4589,155.5688,155.1893,155.2592,49494.0
2025-05-06 11:30:00,155.4,155.65,155.39,155.48,18561.0,155.1992,155.4489,155.1893,155.2791,18561.0
2025-05-06 11:40:00,155.47,155.47,155.13,155.37,50150.0,155.2691,155.2691,154.9296,155.1693,50150.0
2025-05-06 11:50:00,155.34,155.34,155.04,155.14,21141.0,155.1393,155.1393,154.8397,154.9396,21141.0
2025-05-06 12:00:00,155.16,155.17,154.76,154.78,17876.0,154.9595,154.9695,154.5601,154.58,17876.0
2025-05-06 12:10:00,154.79,155.33,154.78,155.07,21667.0,154.59,155.1293,154.58,154.8697,21667.0
2025-05-06 12:20:00,155.03,155.03,154.24,154.27,21888.0,154.8297,154.8297,154.0407,154.0707,21888.0
2025-05-06 12:30:00,154.24,154.51,154.24,154.4,17796.0,154.0407,154.3104,154.0407,154.2005,17796.0
2025-05-06 12:40:00,154.44,154.47,154.08,154.2,9612.0,154.2405,154.2704,153.8809,154.0008,9612.0
2025-05-06 12:50:00,154.18,154.18,153.96,154.01,20242.0,153.9808,153.9808,153.7611,153.811,20242.0
2025-05-06 13:00:00,154.05,154.18,153.92,154.0,31521.0,153.851,153.9808,153.7212,153.801,31521.0
2025-05-06 13:10:00,153.99,154.25,153.93,154.25,20140.0,153.7911,154.0507,153.7311,154.0507,20140.0
2025-05-06 13:20:00,154.27,154.27,153.98,154.15,13920.0,154.0707,154.0707,153.7811,153.9509,13920.0
2025-05-06 13:30:00,154.11,154.22,154.04,154.07,7468.0,153.9109,154.0208,153.841,153.871,7468.0
2025-05-06 13:40:00,154.01,154.04,153.89,153.9,8512.0,153.811,153.841,153.6912,153.7012,8512.0
2025-05-06 13:50:00,153.85,153.95,153.78,153.83,6508.0,153.6512,153.7511,153.5813,153.6313,6508.0
2025-05-06 14:00:00,153.86,154.25,153.86,154.09,23688.0,153.6612,154.0507,153.6612,153.8909,23688.0
2025-05-06 14:10:00,154.01,154.22,153.96,154.22,13321.0,153.811,154.0208,153.7611,154.0208,13321.0
2025-05-06 14:20:00,154.22,154.54,154.14,154.5,18252.0,154.0208,154.3403,153.9409,154.3004,18252.0
2025-05-06 14:30:00,154.5,154.53,154.29,154.38,15132.0,154.3004,154.3304,154.0907,154.1806,15132.0
2025-05-06 14:40:00,154.37,154.44,154.26,154.28,16882.0,154.1706,154.2405,154.0607,154.0807,16882.0
2025-05-06 14:50:00,154.23,154.59,154.13,154.55,52062.0,154.0307,154.3903,153.9309,154.3503,52062.0
2025-05-06 15:00:00,154.55,154.63,154.25,154.39,30071.0,154.3503,154.4302,154.0507,154.1905,30071.0
2025-05-06 15:10:00,154.34,154.37,154.14,154.16,28261.0,154.1406,154.1706,153.9409,153.9608,28261.0
2025-05-06 15:20:00,154.15,154.4,154.11,154.34,48507.0,153.9509,154.2005,153.9109,154.1406,48507.0
2025-05-06 15:30:00,154.35,154.6,154.23,154.27,52688.0,154.1506,154.4003,154.0307,154.0707,52688.0
2025-05-06 15:40:00,154.31,154.61,154.28,154.53,43415.0,154.1106,154.4103,154.0807,154.3304,43415.0
2025-05-06 15:50:00,154.48,154.78,154.27,154.55,205927.0,154.2804,154.58,154.0707,154.3503,205927.0
2025-05-07 09:30:00,158.0,160.71,156.7,158.0,477806.0,157.7959,160.5024,156.4976,157.7959,477806.0
2025-05-07 09:40:00,158.0,158.45,156.69,157.0,284237.0,157.7959,158.2453,156.4876,156.7972,284237.0
2025-05-07 09:50:00,156.87,158.15,156.22,157.49,184567.0,156.6673,157.9457,156.0182,157.2865,184567.0
2025-05-07 10:00:00,157.56,157.6,154.26,154.7,82105.0,157.3564,157.3964,154.0607,154.5001,82105.0
2025-05-07 10:10:00,154.81,155.41,153.77,155.03,39981.0,154.61,155.2092,153.5713,154.8297,39981.0
2025-05-07 10:20:00,155.0,155.34,154.4,155.23,33624.0,154.7998,155.1393,154.2005,155.0295,33624.0
2025-05-07 10:30:00,155.28,155.5,154.18,154.18,47786.0,155.0794,155.2991,153.9808,153.9808,47786.0
2025-05-07 10:40:00,154.24,154.87,154.12,154.47,94106.0,154.0407,154.6699,153.9209,154.2704,94106.0
2025-05-07 10:50:00,154.38,154.72,153.82,154.62,50162.0,154.1806,154.5201,153.6213,154.4202,50162.0
2025-05-07 11:00:00,154.62,154.97,153.67,153.92,67211.0,154.4202,154.7698,153.4715,153.7212,67211.0
2025-05-07 11:10:00,153.98,155.29,153.71,155.2,38603.0,153.7811,155.0894,153.5114,154.9995,38603.0
2025-05-07 11:20:00,155.28,155.75,154.94,155.3,54093.0,155.0794,155.5488,154.7398,155.0994,54093.0
2025-05-07 11:30:00,155.24,155.86,155.11,155.44,64641.0,155.0394,155.6586,154.9096,155.2392,64641.0
2025-05-07 11:40:00,155.46,155.72,154.81,154.89,41400.0,155.2592,155.5188,154.61,154.6899,41400.0
2025-05-07 11:50:00,154.81,155.35,154.67,155.02,20102.0,154.61,155.1493,154.4702,154.8197,20102.0
2025-05-07 12:00:00,155.0,155.45,155.0,155.16,33010.0,154.7998,155.2492,154.7998,154.9595,33010.0
2025-05-07 12:10:00,155.09,155.34,154.84,155.13,21023.0,154.8896,155.1393,154.64,154.9296,21023.0
2025-05-07 12:20:00,155.14,155.14,154.61,154.67,36817.0,154.9396,154.9396,154.4103,154.4702,36817.0
2025-05-07 12:30:00,154.75,155.36,154.6,155.36,38915.0,154.5501,155.1593,154.4003,155.1593,38915.0
2025-05-07 12:40:00,155.36,155.45,154.88,155.25,38229.0,155.1593,155.2492,154.6799,155.0494,38229.0
2025-05-07 12:50:00,155.31,155.49,155.0,155.3,64064.0,155.1094,155.2891,154.7998,155.0994,64064.0
2025-05-07 13:00:00,155.31,155.72,155.15,155.28,28487.0,155.1094,155.5188,154.9496,155.0794,28487.0
2025-05-07 13:10:00,155.28,155.75,155.22,155.55,33359.0,155.0794,155.5488,155.0195,155.349,33359.0
2025-05-07 13:20:00,155.52,155.56,154.85,154.95,45106.0,155.3191,155.359,154.6499,154.7498,45106.0
2025-05-07 13:30:00,154.93,155.07,154.87,154.99,19136.0,154.7298,154.8697,154.6699,154.7898,19136.0
2025-05-07 13:40:00,155.01,155.21,154.82,154.9,22197.0,154.8097,155.0095,154.62,154.6999,22197.0
2025-05-07 13:50:00,154.9,155.07,154.54,154.57,26929.0,154.6999,154.8697,154.3403,154.3703,26929.0
2025-05-07 14:00:00,154.57,155.0,154.06,154.25,30179.0,154.3703,154.7998,153.861,154.0507,30179.0
2025-05-07 14:10:00,154.3,154.37,153.92,154.2,25337.0,154.1007,154.1706,153.7212,154.0008,25337.0
2025-05-07 14:20:00,154.26,154.69,154.1,154.55,30032.0,154.0607,154.4902,153.9009,154.3503,30032.0
2025-05-07 14:30:00,154.53,155.78,154.53,155.78,42725.0,154.3304,155.5787,154.3304,155.5787,42725.0
2025-05-07 14:40:00,155.77,155.93,155.3,155.43,36501.0,155.5688,155.7286,155.0994,155.2292,36501.0
2025-05-07 14:50:00,155.47,156.73,155.31,156.65,31979.0,155.2691,156.5275,155.1094,156.4476,31979.0
2025-05-07 15:00:00,156.59,156.88,156.41,156.79,44649.0,156.3877,156.6773,156.2079,156.5874,44649.0
2025-05-07 15:10:00,156.75,157.27,156.58,156.68,96264.0,156.5475,157.0668,156.3777,156.4776,96264.0
2025-05-07 15:20:00,156.77,157.01,156.36,156.42,55263.0,156.5675,156.8072,156.158,156.2179,55263.0
2025-05-07 15:30:00,156.41,156.53,155.9,155.98,64221.0,156.2079,156.3278,155.6986,155.7785,64221.0
2025-05-07 15:40:00,156.05,156.88,155.81,155.94,147362.0,155.8484,156.6773,155.6087,155.7385,147362.0
2025-05-07 15:50:00,155.84,156.06,155.25,155.5,327215.0,155.6387,155.8584,155.0494,155.2991,327215.0
2025-05-08 09:30:00,155.87,155.99,154.23,155.3,251697.0,155.6686,155.7885,154.0307,155.0994,251697.0
2025-05-08 09:40:00,155.25,156.19,155.25,155.52,228797.0,155.0494,155.9882,155.0494,155.3191,228797.0
2025-05-08 09:50:00,155.31,155.81,154.95,155.49,423213.0,155.1094,155.6087,154.7498,155.2891,423213.0
2025-05-08 10:00:00,155.44,155.92,155.07,155.46,35522.0,155.2392,155.7186,154.8697,155.2592,35522.0
2025-05-08 10:10:00,155.35,155.68,154.75,154.75,20784.0,155.1493,155.4789,154.5501,154.5501,20784.0
2025-05-08 10:20:00,154.83,155.28,154.61,155.14,65308.0,154.63,155.0794,154.4103,154.9396,65308.0
2025-05-08 10:30:00,155.05,155.15,154.19,154.39,38118.0,154.8497,154.9496,153.9908,154.1905,38118.0
2025-05-08 10:40:00,154.31,154.43,153.89,153.91,30125.0,154.1106,154.2305,153.6912,153.7112,30125.0
2025-05-08 10:50:00,153.89,154.12,153.2,153.69,59646.0,153.6912,153.9209,153.0021,153.4914,59646.0
2025-05-08 11:00:00,153.61,154.24,153.4,154.16,92649.0,153.4116,154.0407,153.2018,153.9608,92649.0
2025-05-08 11:10:00,154.19,154.7,154.11,154.49,56641.0,153.9908,154.5001,153.9109,154.2904,56641.0
2025-05-08 11:20:00,154.49,155.18,154.46,155.05,33525.0,154.2904,154.9795,154.2605,154.8497,33525.0
2025-05-08 11:30:00,154.89,155.35,154.89,155.15,22998.0,154.6899,155.1493,154.6899,154.9496,22998.0
2025-05-08 11:40:00,155.22,155.81,155.22,155.6,46558.0,155.0195,155.6087,155.0195,155.399,46558.0
2025-05-08 11:50:00,155.67,155.67,155.31,155.34,20668.0,155.4689,155.4689,155.1094,155.1393,20668.0
2025-05-08 12:00:00,155.36,155.72,155.36,155.44,22259.0,155.1593,155.5188,155.1593,155.2392,22259.0
2025-05-08 12:10:00,155.49,155.62,155.28,155.3,17962.0,155.2891,155.419,155.0794,155.0994,17962.0
2025-05-08 12:20:00,155.3,155.32,154.83,154.9,13359.0,155.0994,155.1193,154.63,154.6999,13359.0
2025-05-08 12:30:00,154.9,155.37,154.9,155.28,20117.0,154.6999,155.1693,154.6999,155.0794,20117.0
2025-05-08 12:40:00,155.26,155.36,155.18,155.36,10203.0,155.0594,155.1593,154.9795,155.1593,10203.0
2025-05-08 12:50:00,155.36,155.59,155.35,155.45,15371.0,155.1593,155.389,155.1493,155.2492,15371.0
2025-05-08 13:00:00,155.5,155.76,155.45,155.59,22879.0,155.2991,155.5588,155.2492,155.389,22879.0
2025-05-08 13:10:00,155.59,155.64,155.34,155.52,15487.0,155.389,155.4389,155.1393,155.3191,15487.0
2025-05-08 13:20:00,155.54,155.7,155.45,155.62,14534.0,155.3391,155.4989,155.2492,155.419,14534.0
2025-05-08 13:30:00,155.65,155.7,155.35,155.65,14951.0,155.4489,155.4989,155.1493,155.4489,14951.0
2025-05-08 13:40:00,155.61,155.66,155.49,155.64,14076.0,155.409,155.4589,155.2891,155.4389,14076.0
2025-05-08 13:50:00,155.64,155.82,155.52,155.52,23650.0,155.4389,155.6187,155.3191,155.3191,23650.0
2025-05-08 14:00:00,155.51,155.82,155.43,155.8,21331.0,155.3091,155.6187,155.2292,155.5987,21331.0
2025-05-08 14:10:00,155.78,156.07,155.75,156.05,32606.0,155.5787,155.8684,155.5488,155.8484,32606.0
2025-05-08 14:20:00,156.03,156.09,155.81,156.04,40614.0,155.8284,155.8883,155.6087,155.8384,40614.0
2025-05-08 14:30:00,156.09,156.58,156.09,156.55,35449.0,155.8883,156.3777,155.8883,156.3478,35449.0
2025-05-08 14:40:00,156.51,156.66,156.43,156.56,29613.0,156.3078,156.4576,156.2279,156.3577,29613.0
2025-05-08 14:50:00,156.56,156.58,156.3,156.3,29032.0,156.3577,156.3777,156.0981,156.0981,29032.0
2025-05-08 15:00:00,156.34,156.52,156.32,156.35,30455.0,156.138,156.3178,156.118,156.148,30455.0
2025-05-08 15:10:00,156.36,156.61,156.26,156.6,34028.0,156.158,156.4077,156.0581,156.3977,34028.0
2025-05-08 15:20:00,156.62,156.7,156.32,156.37,47671.0,156.4177,156.4976,156.118,156.168,47671.0
2025-05-08 15:30:00,156.37,156.42,156.19,156.28,44526.0,156.168,156.2179,155.9882,156.0781,44526.0
2025-05-08 15:40:00,156.31,156.39,156.11,156.21,46390.0,156.1081,156.188,155.9083,156.0082,46390.0
2025-05-08 15:50:00,156.18,156.26,155.53,155.62,211429.0,155.9782,156.0581,155.3291,155.419,211429.0
2025-05-09 09:30:00,155.67,156.2,155.28,155.28,57767.0,155.4689,155.9982,155.0794,155.0794,57767.0
2025-05-09 09:40:00,155.38,155.42,154.82,154.93,12987.0,155.1793,155.2192,154.62,154.7298,12987.0
2025-05-09 09:50:00,154.86,154.86,154.5,154.8,10235.0,154.6599,154.6599,154.3004,154.6,10235.0
2025-05-09 10:00:00,154.88,154.98,153.81,153.97,77230.0,154.6799,154.7798,153.6113,153.7711,77230.0
2025-05-09 10:10:00,153.88,154.5,153.88,154.29,60663.0,153.6812,154.3004,153.6812,154.0907,60663.0
2025-05-09 10:20:00,154.17,154.3,153.81,153.88,24331.0,153.9708,154.1007,153.6113,153.6812,24331.0
2025-05-09 10:30:00,154.0,154.0,153.72,153.91,8241.0,153.801,153.801,153.5214,153.7112,8241.0
2025-05-09 10:40:00,153.89,154.17,153.8,154.12,24390.0,153.6912,153.9708,153.6013,153.9209,24390.0
2025-05-09 10:50:00,154.15,154.45,154.0,154.4,15033.0,153.9509,154.2505,153.801,154.2005,15033.0
2025-05-09 11:00:00,154.41,154.6,154.25,154.52,28626.0,154.2105,154.4003,154.0507,154.3204,28626.0
2025-05-09 11:10:00,154.54,154.75,154.09,154.14,21836.0,154.3403,154.5501,153.8909,153.9409,21836.0
2025-05-09 11:20:00,154.09,154.39,154.01,154.31,19227.0,153.8909,154.1905,153.811,154.1106,19227.0
2025-05-09 11:30:00,154.29,154.52,154.23,154.47,14587.0,154.0907,154.3204,154.0307,154.2704,14587.0
2025-05-09 11:40:00,154.42,154.51,154.31,154.38,15790.0,154.2205,154.3104,154.1106,154.1806,15790.0
2025-05-09 11:50:00,154.41,154.59,154.32,154.56,15230.0,154.2105,154.3903,154.1206,154.3603,15230.0
2025-05-09 12:00:00,154.58,154.62,154.25,154.25,16170.0,154.3803,154.4202,154.0507,154.0507,16170.0
2025-05-09 12:10:00,154.25,154.39,154.13,154.39,11531.0,154.0507,154.1905,153.9309,154.1905,11531.0
2025-05-09 12:20:00,154.36,154.36,154.02,154.09,14547.0,154.1606,154.1606,153.821,153.8909,14547.0
2025-05-09 12:30:00,154.08,154.08,153.74,153.9,12777.0,153.8809,153.8809,153.5414,153.7012,12777.0
2025-05-09 12:40:00,153.86,153.9,153.57,153.64,21990.0,153.6612,153.7012,153.3716,153.4415,21990.0
2025-05-09 12:50:00,153.67,153.73,153.57,153.72,8759.0,153.4715,153.5314,153.3716,153.5214,8759.0
2025-05-09 13:00:00,153.71,153.8,153.58,153.75,8543.0,153.5114,153.6013,153.3816,153.5514,8543.0
2025-05-09 13:10:00,153.71,153.96,153.57,153.77,115531.0,153.5114,153.7611,153.3716,153.5713,115531.0
2025-05-09 13:20:00,153.76,154.16,153.63,154.03,23465.0,153.5614,153.9608,153.4315,153.831,23465.0
2025-05-09 13:30:00,154.01,154.34,154.0,154.22,29961.0,153.811,154.1406,153.801,154.0208,29961.0
2025-05-09 13:40:00,154.22,154.44,154.15,154.21,36144.0,154.0208,154.2405,153.9509,154.0108,36144.0
2025-05-09 13:50:00,154.23,154.35,154.16,154.19,16521.0,154.0307,154.1506,153.9608,153.9908,16521.0
2025-05-09 14:00:00,154.17,154.36,154.13,154.27,23604.0,153.9708,154.1606,153.9309,154.0707,23604.0
2025-05-09 14:10:00,154.25,154.38,154.07,154.14,17606.0,154.0507,154.1806,153.871,153.9409,17606.0
2025-05-09 14:20:00,154.16,154.25,153.98,153.98,16283.0,153.9608,154.0507,153.7811,153.7811,16283.0
2025-05-09 14:30:00,154.02,154.09,153.9,153.95,27658.0,153.821,153.8909,153.7012,153.7511,27658.0
2025-05-09 14:40:00,153.95,154.1,153.9,153.93,30192.0,153.7511,153.9009,153.7012,153.7311,30192.0
2025-05-09 14:50:00,153.95,154.06,153.93,154.0,18368.0,153.7511,153.861,153.7311,153.801,18368.0
2025-05-09 15:00:00,154.03,154.28,154.01,154.28,22694.0,153.831,154.0807,153.811,154.0807,22694.0
2025-05-09 15:10:00,154.28,154.29,153.95,154.0,26159.0,154.0807,154.0907,153.7511,153.801,26159.0
2025-05-09 15:20:00,153.99,154.02,153.75,153.77,27450.0,153.7911,153.821,153.5514,153.5713,27450.0
2025-05-09 15:30:00,153.75,153.94,153.72,153.76,32820.0,153.5514,153.7411,153.5214,153.5614,32820.0
2025-05-09 15:40:00,153.76,153.8,153.29,153.4,42750.0,153.5614,153.6013,153.092,153.2018,42750.0
2025-05-09 15:50:00,153.44,153.68,153.07,153.3,204988.0,153.2418,153.4815,152.8722,153.102,204988.0
2025-05-12 09:30:00,153.45,153.8,149.73,149.87,89023.0,153.2518,153.6013,149.5366,149.6764,89023.0
2025-05-12 09:40:00,149.92,151.08,149.66,150.65,57322.0,149.7263,150.8848,149.4667,150.4554,57322.0
2025-05-12 09:50:00,150.69,151.31,150.42,150.64,65154.0,150.4953,151.1145,150.2257,150.4454,65154.0
2025-05-12 10:00:00,150.57,150.95,150.42,150.78,26171.0,150.3755,150.755,150.2257,150.5852,26171.0
2025-05-12 10:10:00,150.8,151.42,150.8,150.97,26225.0,150.6052,151.2244,150.6052,150.775,26225.0
2025-05-12 10:20:00,150.9,151.2,150.31,150.31,42521.0,150.7051,151.0047,150.1158,150.1158,42521.0
2025-05-12 10:30:00,150.33,150.63,149.82,150.53,19285.0,150.1358,150.4354,149.6264,150.3355,19285.0
2025-05-12 10:40:00,150.6,151.01,150.43,150.83,13201.0,150.4054,150.8149,150.2357,150.6351,13201.0
2025-05-12 10:50:00,150.84,151.2,150.73,150.78,11724.0,150.6451,151.0047,150.5353,150.5852,11724.0
2025-05-12 11:00:00,150.77,151.17,150.68,150.68,22848.0,150.5752,150.9747,150.4853,150.4853,22848.0
2025-05-12 11:10:00,150.78,151.02,150.73,150.86,15226.0,150.5852,150.8249,150.5353,150.6651,15226.0
2025-05-12 11:20:00,150.92,150.93,150.26,150.33,20429.0,150.725,150.735,150.0659,150.1358,20429.0
2025-05-12 11:30:00,150.23,150.28,149.63,149.77,22978.0,150.0359,150.0859,149.4367,149.5765,22978.0
2025-05-12 11:40:00,149.71,149.71,149.23,149.28,25868.0,149.5166,149.5166,149.0372,149.0871,25868.0
2025-05-12 11:50:00,149.28,149.59,149.1,149.56,24586.0,149.0871,149.3967,148.9074,149.3668,24586.0
2025-05-12 12:00:00,149.5,149.83,149.47,149.83,21263.0,149.3069,149.6364,149.2769,149.6364,21263.0
2025-05-12 12:10:00,149.77,149.83,149.62,149.78,10219.0,149.5765,149.6364,149.4267,149.5865,10219.0
2025-05-12 12:20:00,149.8,150.18,149.7,149.99,26695.0,149.6065,149.986,149.5066,149.7962,26695.0
2025-05-12 12:30:00,149.92,150.0,149.21,149.22,33933.0,149.7263,149.8062,149.0172,149.0272,33933.0
2025-05-12 12:40:00,149.22,149.7,149.21,149.49,12385.0,149.0272,149.5066,149.0172,149.2969,12385.0
2025-05-12 12:50:00,149.49,149.6,149.41,149.52,12451.0,149.2969,149.4067,149.217,149.3268,12451.0
2025-05-12 13:00:00,149.55,149.86,149.41,149.85,19215.0,149.3568,149.6664,149.217,149.6564,19215.0
2025-05-12 13:10:00,149.8,149.8,149.51,149.59,9616.0,149.6065,149.6065,149.3168,149.3967,9616.0
2025-05-12 13:20:00,149.52,149.56,149.29,149.3,15694.0,149.3268,149.3668,149.0971,149.1071,15694.0
2025-05-12 13:30:00,149.31,149.4,149.25,149.28,14090.0,149.1171,149.207,149.0572,149.0871,14090.0
2025-05-12 13:40:00,149.28,149.39,149.16,149.19,16886.0,149.0871,149.197,148.9673,148.9973,16886.0
2025-05-12 13:50:00,149.17,149.39,149.07,149.29,16739.0,148.9773,149.197,148.8774,149.0971,16739.0
2025-05-12 14:00:00,149.29,149.59,149.29,149.38,52668.0,149.0971,149.3967,149.0971,149.187,52668.0
2025-05-12 14:10:00,149.39,149.74,149.22,149.24,52534.0,149.197,149.5466,149.0272,149.0472,52534.0
2025-05-12 14:20:00,149.24,149.51,149.14,149.45,70430.0,149.0472,149.3168,148.9473,149.2569,70430.0
2025-05-12 14:30:00,149.47,149.49,149.03,149.13,31222.0,149.2769,149.2969,148.8375,148.9373,31222.0
2025-05-12 14:40:00,149.14,149.39,149.1,149.12,25684.0,148.9473,149.197,148.9074,148.9274,25684.0
2025-05-12 14:50:00,149.11,149.19,148.88,148.9,25549.0,148.9174,148.9973,148.6877,148.7076,25549.0
2025-05-12 15:00:00,148.9,149.08,148.75,149.01,26610.0,148.7076,148.8874,148.5578,148.8175,26610.0
2025-05-12 15:10:00,149.03,149.2,148.88,148.93,44644.0,148.8375,149.0072,148.6877,148.7376,44644.0
2025-05-12 15:20:00,148.9,149.34,148.86,149.17,38597.0,148.7076,149.1471,148.6677,148.9773,38597.0
2025-05-12 15:30:00,149.19,149.23,148.71,148.73,83059.0,148.9973,149.0372,148.5179,148.5379,83059.0
2025-05-12 15:40:00,148.74,148.76,148.39,148.56,154338.0,148.5478,148.5678,148.1983,148.3681,154338.0
2025-05-12 15:50:00,148.56,149.3,148.43,149.23,343000.0,148.3681,149.1071,148.2382,149.0372,343000.0
2025-05-13 09:30:00,148.45,149.28,148.23,149.1,33203.0,148.2582,149.0871,148.0385,148.9074,33203.0
2025-05-13 09:40:00,149.13,149.16,148.78,148.92,23180.0,148.9373,148.9673,148.5878,148.7276,23180.0
2025-05-13 09:50:00,148.93,149.16,148.8,148.99,28224.0,148.7376,148.9673,148.6078,148.7975,28224.0
2025-05-13 10:00:00,148.97,149.26,148.82,149.08,39640.0,148.7775,149.0672,148.6277,148.8874,39640.0
2025-05-13 10:10:00,149.12,149.9,149.12,149.88,36287.0,148.9274,149.7063,148.9274,149.6864,36287.0
2025-05-13 10:20:00,149.89,150.35,149.72,150.23,28557.0,149.6964,150.1558,149.5266,150.0359,28557.0
2025-05-13 10:30:00,150.28,150.37,150.1,150.1,16726.0,150.0859,150.1757,149.9061,149.9061,16726.0
2025-05-13 10:40:00,150.12,150.14,149.8,150.02,28344.0,149.9261,149.946,149.6065,149.8262,28344.0
2025-05-13 10:50:00,150.03,150.1,149.79,149.8,23057.0,149.8362,149.9061,149.5965,149.6065,23057.0
2025-05-13 11:00:00,149.8,149.8,149.53,149.74,34387.0,149.6065,149.6065,149.3368,149.5466,34387.0
2025-05-13 11:10:00,149.77,149.95,149.38,149.55,40846.0,149.5765,149.7563,149.187,149.3568,40846.0
2025-05-13 11:20:00,149.58,149.65,149.37,149.46,40007.0,149.3868,149.4567,149.177,149.2669,40007.0
2025-05-13 11:30:00,149.46,149.85,149.46,149.6,21349.0,149.2669,149.6564,149.2669,149.4067,21349.0
2025-05-13 11:40:00,149.6,149.7,149.29,149.3,33395.0,149.4067,149.5066,149.0971,149.1071,33395.0
2025-05-13 11:50:00,149.31,149.43,148.9,149.05,56271.0,149.1171,149.237,148.7076,148.8574,56271.0
2025-05-13 12:00:00,149.04,149.07,148.85,149.0,20337.0,148.8475,148.8774,148.6577,148.8075,20337.0
2025-05-13 12:10:00,149.0,149.07,148.66,148.66,18726.0,148.8075,148.8774,148.4679,148.4679,18726.0
2025-05-13 12:20:00,148.65,148.84,148.5,148.55,25326.0,148.458,148.6477,148.3082,148.3581,25326.0
2025-05-13 12:30:00,148.59,148.82,148.58,148.73,26089.0,148.398,148.6277,148.388,148.5379,26089.0
2025-05-13 12:40:00,148.75,148.77,148.5,148.64,19854.0,148.5578,148.5778,148.3082,148.448,19854.0
2025-05-13 12:50:00,148.69,148.78,148.59,148.71,15132.0,148.4979,148.5878,148.398,148.5179,15132.0
2025-05-13 13:00:00,148.71,149.03,148.67,148.72,25001.0,148.5179,148.8375,148.4779,148.5279,25001.0
2025-05-13 13:10:00,148.72,148.91,148.72,148.91,23912.0,148.5279,148.7176,148.5279,148.7176,23912.0
2025-05-13 13:20:00,148.91,148.92,148.74,148.92,16005.0,148.7176,148.7276,148.5478,148.7276,16005.0
2025-05-13 13:30:00,148.94,149.05,148.78,148.87,26085.0,148.7476,148.8574,148.5878,148.6777,26085.0
2025-05-13 13:40:00,148.91,148.91,148.68,148.69,12931.0,148.7176,148.7176,148.4879,148.4979,12931.0
2025-05-13 13:50:00,148.64,148.78,148.51,148.75,16791.0,148.448,148.5878,148.3181,148.5578,16791.0
2025-05-13 14:00:00,148.75,148.88,148.71,148.85,21039.0,148.5578,148.6877,148.5179,148.6577,21039.0
2025-05-13 14:10:00,148.85,148.91,148.73,148.91,16261.0,148.6577,148.7176,148.5379,148.7176,16261.0
2025-05-13 14:20:00,148.91,148.91,148.7,148.73,16560.0,148.7176,148.7176,148.5079,148.5379,16560.0
2025-05-13 14:30:00,148.75,148.79,148.65,148.78,14385.0,148.5578,148.5978,148.458,148.5878,14385.0
2025-05-13 14:40:00,148.78,148.8,148.57,148.59,19509.0,148.5878,148.6078,148.3781,148.398,19509.0
2025-05-13 14:50:00,148.6,148.73,148.45,148.69,21811.0,148.408,148.5379,148.2582,148.4979,21811.0
2025-05-13 15:00:00,148.73,148.79,148.59,148.65,18527.0,148.5379,148.5978,148.398,148.458,18527.0
2025-05-13 15:10:00,148.62,148.79,148.62,148.71,42717.0,148.428,148.5978,148.428,148.5179,42717.0
2025-05-13 15:20:00,148.7,149.02,148.66,148.85,42118.0,148.5079,148.8275,148.4679,148.6577,42118.0
2025-05-13 15:30:00,148.84,149.19,148.77,149.14,128138.0,148.6477,148.9973,148.5778,148.9473,128138.0
2025-05-13 15:40:00,149.12,149.28,148.99,149.16,89348.0,148.9274,149.0871,148.7975,148.9673,89348.0
2025-05-13 15:50:00,149.17,149.21,148.84,149.05,228227.0,148.9773,149.0172,148.6477,148.8574,228227.0
2025-05-14 09:30:00,148.07,148.96,147.76,148.22,40998.0,147.8787,148.7676,147.5691,148.0285,40998.0
2025-05-14 09:40:00,148.22,148.81,147.92,148.58,35273.0,148.0285,148.6178,147.7289,148.388,35273.0
2025-05-14 09:50:00,148.65,148.8,148.48,148.8,12114.0,148.458,148.6078,148.2882,148.6078,12114.0
2025-05-14 10:00:00,148.72,148.9,148.53,148.67,37851.0,148.5279,148.7076,148.3381,148.4779,37851.0
2025-05-14 10:10:00,148.55,148.68,148.0,148.02,25755.0,148.3581,148.4879,147.8088,147.8288,25755.0
2025-05-14 10:20:00,148.03,148.2,147.92,148.19,28363.0,147.8388,148.0085,147.7289,147.9986,28363.0
2025-05-14 10:30:00,148.12,148.45,148.1,148.28,16482.0,147.9286,148.2582,147.9087,148.0884,16482.0
2025-05-14 10:40:00,148.28,148.58,148.28,148.31,15402.0,148.0884,148.388,148.0884,148.1184,15402.0
2025-05-14 10:50:00,148.34,148.46,148.0,148.05,25345.0,148.1484,148.2682,147.8088,147.8587,25345.0
2025-05-14 11:00:00,148.05,148.12,147.81,147.85,24393.0,147.8587,147.9286,147.619,147.659,24393.0
2025-05-14 11:10:00,147.9,148.13,147.85,148.12,12672.0,147.7089,147.9386,147.659,147.9286,12672.0
2025-05-14 11:20:00,148.12,148.32,148.0,148.15,42608.0,147.9286,148.1284,147.8088,147.9586,42608.0
2025-05-14 11:30:00,148.11,148.11,147.9,147.92,11974.0,147.9187,147.9187,147.7089,147.7289,11974.0
2025-05-14 11:40:00,147.94,147.96,147.68,147.77,13310.0,147.7489,147.7689,147.4892,147.5791,13310.0
2025-05-14 11:50:00,147.77,147.94,147.76,147.9,8330.0,147.5791,147.7489,147.5691,147.7089,8330.0
2025-05-14 12:00:00,147.89,147.95,147.77,147.83,13400.0,147.6989,147.7589,147.5791,147.639,13400.0
2025-05-14 12:10:00,147.83,147.83,147.56,147.58,10082.0,147.639,147.639,147.3694,147.3893,10082.0
2025-05-14 12:20:00,147.62,147.62,147.5,147.53,7715.0,147.4293,147.4293,147.3094,147.3394,7715.0
2025-05-14 12:30:00,147.53,147.65,147.47,147.54,12924.0,147.3394,147.4593,147.2795,147.3494,12924.0
2025-05-14 12:40:00,147.52,147.52,147.28,147.31,11907.0,147.3294,147.3294,147.0897,147.1197,11907.0
2025-05-14 12:50:00,147.39,147.65,147.35,147.62,9139.0,147.1996,147.4593,147.1596,147.4293,9139.0
2025-05-14 13:00:00,147.61,147.73,147.51,147.73,11144.0,147.4193,147.5391,147.3194,147.5391,11144.0
2025-05-14 13:10:00,147.71,147.75,147.59,147.73,12449.0,147.5192,147.5591,147.3993,147.5391,12449.0
2025-05-14 13:20:00,147.72,147.72,147.51,147.55,11298.0,147.5292,147.5292,147.3194,147.3594,11298.0
2025-05-14 13:30:00,147.57,147.59,147.42,147.45,11524.0,147.3794,147.3993,147.2295,147.2595,11524.0
2025-05-14 13:40:00,147.44,147.48,147.25,147.31,11580.0,147.2495,147.2895,147.0598,147.1197,11580.0
2025-05-14 13:50:00,147.33,147.51,146.81,146.96,58653.0,147.1397,147.3194,146.6203,146.7701,58653.0
2025-05-14 14:00:00,146.99,147.14,146.73,146.73,47863.0,146.8001,146.9499,146.5404,146.5404,47863.0
2025-05-14 14:10:00,146.81,147.23,146.78,147.23,28602.0,146.6203,147.0398,146.5904,147.0398,28602.0
2025-05-14 14:20:00,147.19,147.33,147.06,147.13,13543.0,146.9998,147.1397,146.87,146.9399,13543.0
2025-05-14 14:30:00,147.18,147.33,147.03,147.26,18934.0,146.9899,147.1397,146.8401,147.0698,18934.0
2025-05-14 14:40:00,147.28,147.37,147.19,147.37,19322.0,147.0897,147.1796,146.9998,147.1796,19322.0
2025-05-14 14:50:00,147.37,147.4,147.17,147.25,18065.0,147.1796,147.2096,146.9799,147.0598,18065.0
2025-05-14 15:00:00,147.25,147.45,147.17,147.22,22467.0,147.0598,147.2595,146.9799,147.0298,22467.0
2025-05-14 15:10:00,147.22,147.41,147.14,147.19,24487.0,147.0298,147.2196,146.9499,146.9998,24487.0
2025-05-14 15:20:00,147.16,147.21,146.96,147.13,38579.0,146.9699,147.0198,146.7701,146.9399,38579.0
2025-05-14 15:30:00,147.16,147.29,146.87,146.93,47310.0,146.9699,147.0997,146.6803,146.7402,47310.0
2025-05-14 15:40:00,146.93,147.08,146.53,146.64,64309.0,146.7402,146.89,146.3407,146.4506,64309.0
2025-05-14 15:50:00,146.67,147.25,146.64,147.22,299484.0,146.4805,147.0598,146.4506,147.0298,299484.0
2025-05-15 09:30:00,147.74,149.01,147.63,148.75,84693.0,147.5491,148.8175,147.4393,148.5578,84693.0
2025-05-15 09:40:00,148.73,149.37,148.62,149.32,43299.0,148.5379,149.177,148.428,149.1271,43299.0
2025-05-15 09:50:00,149.33,149.66,148.91,148.92,34617.0,149.1371,149.4667,148.7176,148.7276,34617.0
2025-05-15 10:00:00,149.0,149.34,148.95,149.13,38640.0,148.8075,149.1471,148.7576,148.9373,38640.0
2025-05-15 10:10:00,149.1,149.15,148.83,148.92,28116.0,148.9074,148.9573,148.6377,148.7276,28116.0
2025-05-15 10:20:00,148.9,149.01,148.53,148.77,20990.0,148.7076,148.8175,148.3381,148.5778,20990.0
2025-05-15 10:30:00,148.89,149.55,148.86,149.47,38845.0,148.6976,149.3568,148.6677,149.2769,38845.0
2025-05-15 10:40:00,149.52,149.84,149.47,149.82,50824.0,149.3268,149.6464,149.2769,149.6264,50824.0
2025-05-15 10:50:00,149.81,149.82,149.4,149.7,58682.0,149.6165,149.6264,149.207,149.5066,58682.0
2025-05-15 11:00:00,149.7,150.49,149.7,150.29,51836.0,149.5066,150.2956,149.5066,150.0958,51836.0
2025-05-15 11:10:00,150.32,150.43,149.95,149.95,40733.0,150.1258,150.2357,149.7563,149.7563,40733.0
2025-05-15 11:20:00,150.02,150.27,149.84,150.17,48064.0,149.8262,150.0759,149.6464,149.976,48064.0
2025-05-15 11:30:00,150.17,150.3,150.01,150.24,36716.0,149.976,150.1058,149.8162,150.0459,36716.0
2025-05-15 11:40:00,150.22,150.59,150.2,150.45,45953.0,150.0259,150.3955,150.006,150.2556,45953.0
2025-05-15 11:50:00,150.45,150.57,150.31,150.47,33010.0,150.2556,150.3755,150.1158,150.2756,33010.0
2025-05-15 12:00:00,150.47,150.52,150.14,150.32,33817.0,150.2756,150.3255,149.946,150.1258,33817.0
2025-05-15 12:10:00,150.27,150.43,150.09,150.31,20019.0,150.0759,150.2357,149.8961,150.1158,20019.0
2025-05-15 12:20:00,150.31,150.62,150.27,150.58,92841.0,150.1158,150.4254,150.0759,150.3855,92841.0
2025-05-15 12:30:00,150.53,150.59,150.28,150.28,21709.0,150.3355,150.3955,150.0859,150.0859,21709.0
2025-05-15 12:40:00,150.31,150.32,150.12,150.21,18712.0,150.1158,150.1258,149.9261,150.0159,18712.0
2025-05-15 12:50:00,150.21,150.36,150.09,150.19,20032.0,150.0159,150.1657,149.8961,149.996,20032.0
2025-05-15 13:00:00,150.19,150.36,150.16,150.19,13007.0,149.996,150.1657,149.966,149.996,13007.0
2025-05-15 13:10:00,150.18,150.24,150.08,150.21,14509.0,149.986,150.0459,149.8861,150.0159,14509.0
2025-05-15 13:20:00,150.18,150.21,149.97,149.97,31085.0,149.986,150.0159,149.7763,149.7763,31085.0
2025-05-15 13:30:00,149.97,150.05,149.84,149.86,10953.0,149.7763,149.8562,149.6464,149.6664,10953.0
2025-05-15 13:40:00,149.88,150.03,149.79,149.92,16992.0,149.6864,149.8362,149.5965,149.7263,16992.0
2025-05-15 13:50:00,149.95,149.96,149.7,149.76,13853.0,149.7563,149.7663,149.5066,149.5665,13853.0
2025-05-15 14:00:00,149.72,149.82,149.47,149.51,24519.0,149.5266,149.6264,149.2769,149.3168,24519.0
2025-05-15 14:10:00,149.51,149.61,149.47,149.58,14479.0,149.3168,149.4167,149.2769,149.3868,14479.0
2025-05-15 14:20:00,149.59,149.75,149.56,149.62,10020.0,149.3967,149.5565,149.3668,149.4267,10020.0
2025-05-15 14:30:00,149.63,149.9,149.63,149.85,13763.0,149.4367,149.7063,149.4367,149.6564,13763.0
2025-05-15 14:40:00,149.86,149.95,149.72,149.94,18032.0,149.6664,149.7563,149.5266,149.7463,18032.0
2025-05-15 14:50:00,149.89,149.91,149.72,149.89,17222.0,149.6964,149.7163,149.5266,149.6964,17222.0
2025-05-15 15:00:00,149.86,149.99,149.84,149.88,25560.0,149.6664,149.7962,149.6464,149.6864,25560.0
2025-05-15 15:10:00,149.89,150.11,149.82,149.89,95019.0,149.6964,149.9161,149.6264,149.6964,95019.0
2025-05-15 15:20:00,149.89,150.06,149.42,149.53,119129.0,149.6964,149.8661,149.227,149.3368,119129.0
2025-05-15 15:30:00,149.55,149.6,148.95,149.03,68130.0,149.3568,149.4067,148.7576,148.8375,68130.0
2025-05-15 15:40:00,149.05,149.55,149.04,149.44,49337.0,148.8574,149.3568,148.8475,149.2469,49337.0
2025-05-15 15:50:00,149.45,149.73,149.35,149.59,291554.0,149.2569,149.5366,149.1571,149.3967,291554.0
2025-05-16 09:30:00,149.64,150.57,149.2,149.56,115106.0,149.4467,150.3755,149.0072,149.3668,115106.0
2025-05-16 09:40:00,149.45,149.91,149.32,149.91,34355.0,149.2569,149.7163,149.1271,149.7163,34355.0
2025-05-16 09:50:00,149.91,149.91,149.22,149.45,50390.0,149.7163,149.7163,149.0272,149.2569,50390.0
2025-05-16 10:00:00,149.47,149.93,149.28,149.87,78547.0,149.2769,149.7363,149.0871,149.6764,78547.0
2025-05-16 10:10:00,150.0,150.26,149.93,150.03,33470.0,149.8062,150.0659,149.7363,149.8362,33470.0
2025-05-16 10:20:00,150.07,150.39,149.98,150.08,34168.0,149.8761,150.1957,149.7862,149.8861,34168.0
2025-05-16 10:30:00,150.08,150.18,149.99,150.18,14404.0,149.8861,149.986,149.7962,149.986,14404.0
2025-05-16 10:40:00,150.2,150.22,149.99,149.99,20062.0,150.006,150.0259,149.7962,149.7962,20062.0
2025-05-16 10:50:00,150.0,150.3,149.97,149.97,27994.0,149.8062,150.1058,149.7763,149.7763,27994.0
2025-05-16 11:00:00,150.0,150.09,149.92,149.94,14937.0,149.8062,149.8961,149.7263,149.7463,14937.0
2025-05-16 11:10:00,149.93,149.93,149.71,149.86,23015.0,149.7363,149.7363,149.5166,149.6664,23015.0
2025-05-16 11:20:00,149.83,149.85,149.54,149.8,17976.0,149.6364,149.6564,149.3468,149.6065,17976.0
2025-05-16 11:30:00,149.8,149.96,149.75,149.87,16076.0,149.6065,149.7663,149.5565,149.6764,16076.0
2025-05-16 11:40:00,149.91,149.94,149.71,149.75,10300.0,149.7163,149.7463,149.5166,149.5565,10300.0
2025-05-16 11:50:00,149.75,149.94,149.74,149.93,11566.0,149.5565,149.7463,149.5466,149.7363,11566.0
2025-05-16 12:00:00,149.94,150.0,149.79,149.83,13510.0,149.7463,149.8062,149.5965,149.6364,13510.0
2025-05-16 12:10:00,149.83,150.3,149.82,150.26,71709.0,149.6364,150.1058,149.6264,150.0659,71709.0
2025-05-16 12:20:00,150.23,150.58,150.22,150.5,25814.0,150.0359,150.3855,150.0259,150.3056,25814.0
2025-05-16 12:30:00,150.53,150.62,150.48,150.54,16077.0,150.3355,150.4254,150.2856,150.3455,16077.0
2025-05-16 12:40:00,150.53,150.6,150.38,150.38,16544.0,150.3355,150.4054,150.1857,150.1857,16544.0
2025-05-16 12:50:00,150.34,150.55,150.34,150.46,15629.0,150.1458,150.3555,150.1458,150.2656,15629.0
2025-05-16 13:00:00,150.46,150.61,150.43,150.53,17498.0,150.2656,150.4154,150.2357,150.3355,17498.0
2025-05-16 13:10:00,150.5,150.6,150.48,150.52,12388.0,150.3056,150.4054,150.2856,150.3255,12388.0
2025-05-16 13:20:00,150.52,150.54,150.33,150.49,15270.0,150.3255,150.3455,150.1358,150.2956,15270.0
2025-05-16 13:30:00,150.5,150.98,150.5,150.95,82725.0,150.3056,150.7849,150.3056,150.755,82725.0
2025-05-16 13:40:00,150.95,150.99,150.71,150.8,24256.0,150.755,150.7949,150.5153,150.6052,24256.0
2025-05-16 13:50:00,150.8,151.15,150.73,151.09,48312.0,150.6052,150.9547,150.5353,150.8948,48312.0
2025-05-16 14:00:00,151.07,151.28,151.02,151.19,27930.0,150.8748,151.0846,150.8249,150.9947,27930.0
2025-05-16 14:10:00,151.18,151.33,151.06,151.06,97225.0,150.9847,151.1345,150.8648,150.8648,97225.0
2025-05-16 14:20:00,151.04,151.05,150.77,150.98,42416.0,150.8449,150.8549,150.5752,150.7849,42416.0
2025-05-16 14:30:00,150.98,151.11,150.9,150.94,38294.0,150.7849,150.9148,150.7051,150.745,38294.0
2025-05-16 14:40:00,150.95,151.01,150.87,150.91,26716.0,150.755,150.8149,150.6751,150.715,26716.0
2025-05-16 14:50:00,150.92,151.15,150.9,151.06,35409.0,150.725,150.9547,150.7051,150.8648,35409.0
2025-05-16 15:00:00,151.06,151.15,150.97,151.11,30574.0,150.8648,150.9547,150.775,150.9148,30574.0
2025-05-16 15:10:00,151.14,151.18,151.07,151.11,31133.0,150.9447,150.9847,150.8748,150.9148,31133.0
2025-05-16 15:20:00,151.09,151.25,151.06,151.22,35963.0,150.8948,151.0546,150.8648,151.0246,35963.0
2025-05-16 15:30:00,151.2,151.25,151.06,151.16,57383.0,151.0047,151.0546,150.8648,150.9647,57383.0
2025-05-16 15:40:00,151.14,151.36,151.13,151.19,58781.0,150.9447,151.1645,150.9348,150.9947,58781.0
2025-05-16 15:50:00,151.19,151.73,151.07,151.53,400939.0,150.9947,151.534,150.8748,151.3342,400939.0
2025-05-19 09:30:00,149.7,150.07,149.04,149.9,311346.0,149.5066,149.8761,148.8475,149.7063,311346.0
2025-05-19 09:40:00,149.86,150.72,149.86,150.5,39629.0,149.6664,150.5253,149.6664,150.3056,39629.0
2025-05-19 09:50:00,150.42,151.09,150.33,151.09,69739.0,150.2257,150.8948,150.1358,150.8948,69739.0
2025-05-19 10:00:00,151.1,152.21,151.0,151.87,93374.0,150.9048,152.0134,150.8049,151.6738,93374.0
2025-05-19 10:10:00,151.73,152.0,151.41,151.54,45818.0,151.534,151.8036,151.2144,151.3442,45818.0
2025-05-19 10:20:00,151.63,151.78,151.4,151.71,32194.0,151.4341,151.5839,151.2044,151.514,32194.0
2025-05-19 10:30:00,151.71,151.87,151.48,151.5,35589.0,151.514,151.6738,151.2843,151.3043,35589.0
2025-05-19 10:40:00,151.47,151.82,151.47,151.63,20167.0,151.2743,151.6239,151.2743,151.4341,20167.0
2025-05-19 10:50:00,151.63,151.91,151.5,151.62,52607.0,151.4341,151.7137,151.3043,151.4241,52607.0
2025-05-19 11:00:00,151.62,151.66,151.26,151.44,21966.0,151.4241,151.4641,151.0646,151.2444,21966.0
2025-05-19 11:10:00,151.39,151.59,151.23,151.32,26493.0,151.1944,151.3942,151.0346,151.1245,26493.0
2025-05-19 11:20:00,151.26,151.27,150.99,151.0,20451.0,151.0646,151.0746,150.7949,150.8049,20451.0
2025-05-19 11:30:00,151.04,151.29,150.98,151.0,19436.0,150.8449,151.0945,150.7849,150.8049,19436.0
2025-05-19 11:40:00,151.06,151.33,151.02,151.03,17411.0,150.8648,151.1345,150.8249,150.8349,17411.0
2025-05-19 11:50:00,150.99,151.13,150.97,150.97,7919.0,150.7949,150.9348,150.775,150.775,7919.0
2025-05-19 12:00:00,150.98,151.05,150.82,150.95,9981.0,150.7849,150.8549,150.6252,150.755,9981.0
2025-05-19 12:10:00,150.94,151.13,150.91,151.03,10717.0,150.745,150.9348,150.715,150.8349,10717.0
2025-05-19 12:20:00,150.97,151.1,150.9,150.91,12133.0,150.775,150.9048,150.7051,150.715,12133.0
2025-05-19 12:30:00,150.92,150.97,150.64,150.67,28512.0,150.725,150.775,150.4454,150.4753,28512.0
2025-05-19 12:40:00,150.67,150.71,150.61,150.71,14681.0,150.4753,150.5153,150.4154,150.5153,14681.0
2025-05-19 12:50:00,150.75,150.9,150.69,150.9,11045.0,150.5552,150.7051,150.4953,150.7051,11045.0
2025-05-19 13:00:00,150.91,150.99,150.74,150.83,9981.0,150.715,150.7949,150.5453,150.6351,9981.0
2025-05-19 13:10:00,150.81,150.87,150.64,150.75,15557.0,150.6152,150.6751,150.4454,150.5552,15557.0
2025-05-19 13:20:00,150.74,150.86,150.73,150.78,16187.0,150.5453,150.6651,150.5353,150.5852,16187.0
2025-05-19 13:30:00,150.79,150.89,150.55,150.61,15383.0,150.5952,150.6951,150.3555,150.4154,15383.0
2025-05-19 13:40:00,150.67,150.75,150.55,150.58,11445.0,150.4753,150.5552,150.3555,150.3855,11445.0
2025-05-19 13:50:00,150.53,150.57,150.38,150.42,10773.0,150.3355,150.3755,150.1857,150.2257,10773.0
2025-05-19 14:00:00,150.46,150.47,150.32,150.41,10174.0,150.2656,150.2756,150.1258,150.2157,10174.0
2025-05-19 14:10:00,150.42,150.42,150.08,150.25,59515.0,150.2257,150.2257,149.8861,150.0559,59515.0
2025-05-19 14:20:00,150.22,150.35,150.22,150.29,17542.0,150.0259,150.1558,150.0259,150.0958,17542.0
2025-05-19 14:30:00,150.31,150.32,150.14,150.22,10220.0,150.1158,150.1258,149.946,150.0259,10220.0
2025-05-19 14:40:00,150.21,150.22,150.12,150.17,11290.0,150.0159,150.0259,149.9261,149.976,11290.0
2025-05-19 14:50:00,150.18,150.28,150.1,150.24,21077.0,149.986,150.0859,149.9061,150.0459,21077.0
2025-05-19 15:00:00,150.25,150.27,150.06,150.1,15690.0,150.0559,150.0759,149.8661,149.9061,15690.0
2025-05-19 15:10:00,150.08,150.09,149.95,149.99,21158.0,149.8861,149.8961,149.7563,149.7962,21158.0
2025-05-19 15:20:00,150.0,150.0,149.76,149.8,17969.0,149.8062,149.8062,149.5665,149.6065,17969.0
2025-05-19 15:30:00,149.79,150.12,149.79,150.11,21918.0,149.5965,149.9261,149.5965,149.9161,21918.0
2025-05-19 15:40:00,150.09,150.2,150.05,150.09,25853.0,149.8961,150.006,149.8562,149.8961,25853.0
2025-05-19 15:50:00,150.12,150.6,150.12,150.46,151594.0,149.9261,150.4054,149.9261,150.2656,151594.0
2025-05-20 09:30:00,150.62,150.8,149.97,150.46,51936.0,150.4254,150.6052,149.7763,150.2656,51936.0
2025-05-20 09:40:00,150.45,150.56,150.28,150.28,25117.0,150.2556,150.3655,150.0859,150.0859,25117.0
2025-05-20 09:50:00,150.28,151.14,150.27,151.11,86020.0,150.0859,150.9447,150.0759,150.9148,86020.0
2025-05-20 10:00:00,151.11,151.15,150.56,150.64,56061.0,150.9148,150.9547,150.3655,150.4454,56061.0
2025-05-20 10:10:00,150.71,151.05,150.67,150.96,11952.0,150.5153,150.8549,150.4753,150.765,11952.0
2025-05-20 10:20:00,150.96,151.16,150.78,151.15,12884.0,150.765,150.9647,150.5852,150.9547,12884.0
2025-05-20 10:30:00,151.15,151.37,150.87,150.91,66250.0,150.9547,151.1744,150.6751,150.715,66250.0
2025-05-20 10:40:00,150.89,151.13,150.88,151.05,53730.0,150.6951,150.9348,150.6851,150.8549,53730.0
2025-05-20 10:50:00,151.09,151.29,150.85,150.86,37618.0,150.8948,151.0945,150.6551,150.6651,37618.0
2025-05-20 11:00:00,150.84,151.12,150.81,150.96,23145.0,150.6451,150.9248,150.6152,150.765,23145.0
2025-05-20 11:10:00,150.95,151.12,150.9,151.09,25291.0,150.755,150.9248,150.7051,150.8948,25291.0
2025-05-20 11:20:00,151.09,151.14,151.0,151.06,10866.0,150.8948,150.9447,150.8049,150.8648,10866.0
2025-05-20 11:30:00,151.07,151.1,150.86,150.88,8501.0,150.8748,150.9048,150.6651,150.6851,8501.0
2025-05-20 11:40:00,150.89,150.94,150.77,150.87,6612.0,150.6951,150.745,150.5752,150.6751,6612.0
2025-05-20 11:50:00,150.87,151.06,150.83,151.0,15467.0,150.6751,150.8648,150.6351,150.8049,15467.0
2025-05-20 12:00:00,150.97,151.1,150.92,150.97,40692.0,150.775,150.9048,150.725,150.775,40692.0
2025-05-20 12:10:00,150.94,151.33,150.91,151.12,58604.0,150.745,151.1345,150.715,150.9248,58604.0
2025-05-20 12:20:00,151.15,151.29,151.11,151.14,21539.0,150.9547,151.0945,150.9148,150.9447,21539.0
2025-05-20 12:30:00,151.15,151.33,151.09,151.28,28451.0,150.9547,151.1345,150.8948,151.0846,28451.0
2025-05-20 12:40:00,151.31,151.45,151.29,151.3,17037.0,151.1145,151.2543,151.0945,151.1045,17037.0
2025-05-20 12:50:00,151.29,151.41,151.28,151.33,9684.0,151.0945,151.2144,151.0846,151.1345,9684.0
2025-05-20 13:00:00,151.33,151.41,151.29,151.34,19362.0,151.1345,151.2144,151.0945,151.1445,19362.0
2025-05-20 13:10:00,151.34,151.58,151.24,151.58,34354.0,151.1445,151.3842,151.0446,151.3842,34354.0
2025-05-20 13:20:00,151.59,151.64,151.55,151.57,13883.0,151.3942,151.4441,151.3542,151.3742,13883.0
2025-05-20 13:30:00,151.59,151.65,151.58,151.64,8867.0,151.3942,151.4541,151.3842,151.4441,8867.0
2025-05-20 13:40:00,151.63,151.75,151.59,151.61,10813.0,151.4341,151.554,151.3942,151.4141,10813.0
2025-05-20 13:50:00,151.59,151.79,151.56,151.79,14148.0,151.3942,151.5939,151.3642,151.5939,14148.0
2025-05-20 14:00:00,151.78,151.82,151.7,151.71,15144.0,151.5839,151.6239,151.504,151.514,15144.0
2025-05-20 14:10:00,151.75,151.79,151.59,151.65,19629.0,151.554,151.5939,151.3942,151.4541,19629.0
2025-05-20 14:20:00,151.65,151.72,151.48,151.49,16366.0,151.4541,151.524,151.2843,151.2943,16366.0
2025-05-20 14:30:00,151.48,151.67,151.45,151.67,11109.0,151.2843,151.4741,151.2543,151.4741,11109.0
2025-05-20 14:40:00,151.67,151.68,151.54,151.6,35893.0,151.4741,151.484,151.3442,151.4041,35893.0
2025-05-20 14:50:00,151.63,151.76,151.57,151.73,12879.0,151.4341,151.5639,151.3742,151.534,12879.0
2025-05-20 15:00:00,151.71,151.76,151.61,151.75,13291.0,151.514,151.5639,151.4141,151.554,13291.0
2025-05-20 15:10:00,151.78,151.86,151.66,151.67,15403.0,151.5839,151.6638,151.4641,151.4741,15403.0
2025-05-20 15:20:00,151.64,151.69,151.51,151.53,15812.0,151.4441,151.494,151.3143,151.3342,15812.0
2025-05-20 15:30:00,151.55,151.68,151.52,151.68,16675.0,151.3542,151.484,151.3243,151.484,16675.0
2025-05-20 15:40:00,151.69,151.75,151.59,151.68,18890.0,151.494,151.554,151.3942,151.484,18890.0
2025-05-20 15:50:00,151.67,151.94,151.59,151.92,117181.0,151.4741,151.7437,151.3942,151.7237,117181.0
2025-05-21 09:30:00,150.72,151.16,150.35,151.07,66329.0,150.5253,150.9647,150.1558,150.8748,66329.0
2025-05-21 09:40:00,151.09,151.1,150.67,150.92,115994.0,150.8948,150.9048,150.4753,150.725,115994.0
2025-05-21 09:50:00,150.95,151.23,150.8,151.23,16435.0,150.755,151.0346,150.6052,151.0346,16435.0
2025-05-21 10:00:00,151.24,151.49,151.17,151.34,14461.0,151.0446,151.2943,150.9747,151.1445,14461.0
2025-05-21 10:10:00,151.36,151.37,151.21,151.24,13591.0,151.1645,151.1744,151.0147,151.0446,13591.0
2025-05-21 10:20:00,151.25,151.32,150.73,150.74,11559.0,151.0546,151.1245,150.5353,150.5453,11559.0
2025-05-21 10:30:00,150.77,151.04,150.63,151.03,15039.0,150.5752,150.8449,150.4354,150.8349,15039.0
2025-05-21 10:40:00,151.02,151.07,150.78,151.07,14081.0,150.8249,150.8748,150.5852,150.8748,14081.0
2025-05-21 10:50:00,151.16,151.36,151.09,151.31,18274.0,150.9647,151.1645,150.8948,151.1145,18274.0
2025-05-21 11:00:00,151.34,151.49,151.26,151.44,30049.0,151.1445,151.2943,151.0646,151.2444,30049.0
2025-05-21 11:10:00,151.44,151.52,151.36,151.37,28465.0,151.2444,151.3243,151.1645,151.1744,28465.0
2025-05-21 11:20:00,151.37,151.37,151.13,151.16,16948.0,151.1744,151.1744,150.9348,150.9647,16948.0
2025-05-21 11:30:00,151.18,151.2,150.95,151.02,12878.0,150.9847,151.0047,150.755,150.8249,12878.0
2025-05-21 11:40:00,151.04,151.04,150.76,150.81,14061.0,150.8449,150.8449,150.5652,150.6152,14061.0
2025-05-21 11:50:00,150.78,150.84,150.64,150.83,21085.0,150.5852,150.6451,150.4454,150.6351,21085.0
2025-05-21 12:00:00,150.81,150.94,150.77,150.94,8044.0,150.6152,150.745,150.5752,150.745,8044.0
2025-05-21 12:10:00,150.93,151.26,150.89,151.22,28067.0,150.735,151.0646,150.6951,151.0246,28067.0
2025-05-21 12:20:00,151.25,151.3,151.13,151.16,9116.0,151.0546,151.1045,150.9348,150.9647,9116.0
2025-05-21 12:30:00,151.21,151.3,151.16,151.17,9954.0,151.0147,151.1045,150.9647,150.9747,9954.0
2025-05-21 12:40:00,151.17,151.3,151.16,151.2,7430.0,150.9747,151.1045,150.9647,151.0047,7430.0
2025-05-21 12:50:00,151.23,151.42,151.22,151.27,25482.0,151.0346,151.2244,151.0246,151.0746,25482.0
2025-05-21 13:00:00,151.25,151.47,151.23,151.44,12566.0,151.0546,151.2743,151.0346,151.2444,12566.0
2025-05-21 13:10:00,151.41,151.46,151.07,151.12,15721.0,151.2144,151.2643,150.8748,150.9248,15721.0
2025-05-21 13:20:00,151.1,151.1,150.66,150.67,6846.0,150.9048,150.9048,150.4654,150.4753,6846.0
2025-05-21 13:30:00,150.59,151.1,150.46,151.1,11349.0,150.3955,150.9048,150.2656,150.9048,11349.0
2025-05-21 13:40:00,151.06,151.15,150.97,151.04,11215.0,150.8648,150.9547,150.775,150.8449,11215.0
2025-05-21 13:50:00,151.03,151.13,150.98,151.07,8222.0,150.8349,150.9348,150.7849,150.8748,8222.0
2025-05-21 14:00:00,151.1,151.1,150.78,151.0,34865.0,150.9048,150.9048,150.5852,150.8049,34865.0
2025-05-21 14:10:00,150.98,150.98,150.72,150.72,10351.0,150.7849,150.7849,150.5253,150.5253,10351.0
2025-05-21 14:20:00,150.72,150.85,150.48,150.79,14519.0,150.5253,150.6551,150.2856,150.5952,14519.0
2025-05-21 14:30:00,150.79,150.98,150.74,150.91,10243.0,150.5952,150.7849,150.5453,150.715,10243.0
2025-05-21 14:40:00,150.85,150.93,150.57,150.6,8396.0,150.6551,150.735,150.3755,150.4054,8396.0
2025-05-21 14:50:00,150.58,150.67,150.55,150.61,8798.0,150.3855,150.4753,150.3555,150.4154,8798.0
2025-05-21 15:00:00,150.62,150.72,150.36,150.44,12252.0,150.4254,150.5253,150.1657,150.2456,12252.0
2025-05-21 15:10:00,150.37,150.65,150.31,150.61,10746.0,150.1757,150.4554,150.1158,150.4154,10746.0
2025-05-21 15:20:00,150.59,150.63,150.43,150.45,9642.0,150.3955,150.4354,150.2357,150.2556,9642.0
2025-05-21 15:30:00,150.47,150.67,150.47,150.66,22225.0,150.2756,150.4753,150.2756,150.4654,22225.0
2025-05-21 15:40:00,150.66,150.75,150.5,150.68,52023.0,150.4654,150.5552,150.3056,150.4853,52023.0
2025-05-21 15:50:00,150.7,150.85,150.44,150.44,188287.0,150.5053,150.6551,150.2456,150.2456,188287.0
2025-05-22 09:30:00,151.39,151.41,149.59,150.15,63140.0,151.1944,151.2144,149.3967,149.956,63140.0
2025-05-22 09:40:00,150.21,150.35,149.82,149.96,32476.0,150.0159,150.1558,149.6264,149.7663,32476.0
2025-05-22 09:50:00,150.02,150.07,149.69,149.85,47171.0,149.8262,149.8761,149.4966,149.6564,47171.0
2025-05-22 10:00:00,149.91,149.91,149.53,149.89,44517.0,149.7163,149.7163,149.3368,149.6964,44517.0
2025-05-22 10:10:00,149.9,149.92,149.3,149.38,32370.0,149.7063,149.7263,149.1071,149.187,32370.0
2025-05-22 10:20:00,149.34,149.55,149.0,149.24,42028.0,149.1471,149.3568,148.8075,149.0472,42028.0
2025-05-22 10:30:00,149.22,149.33,149.0,149.08,43760.0,149.0272,149.1371,148.8075,148.8874,43760.0
2025-05-22 10:40:00,149.08,149.19,148.8,148.8,26552.0,148.8874,148.9973,148.6078,148.6078,26552.0
2025-05-22 10:50:00,148.8,148.98,148.71,148.9,32503.0,148.6078,148.7875,148.5179,148.7076,32503.0
2025-05-22 11:00:00,148.87,149.17,148.87,148.96,14868.0,148.6777,148.9773,148.6777,148.7676,14868.0
2025-05-22 11:10:00,148.94,148.94,148.28,148.33,15293.0,148.7476,148.7476,148.0884,148.1384,15293.0
2025-05-22 11:20:00,148.33,148.47,148.13,148.3,20569.0,148.1384,148.2782,147.9386,148.1084,20569.0
2025-05-22 11:30:00,148.28,148.51,148.18,148.41,18656.0,148.0884,148.3181,147.9886,148.2183,18656.0
2025-05-22 11:40:00,148.49,148.5,148.12,148.15,18674.0,148.2982,148.3082,147.9286,147.9586,18674.0
2025-05-22 11:50:00,148.18,148.27,147.88,148.0,26448.0,147.9886,148.0784,147.689,147.8088,26448.0
2025-05-22 12:00:00,147.93,148.09,147.86,147.94,15027.0,147.7389,147.8987,147.669,147.7489,15027.0
2025-05-22 12:10:00,147.93,148.0,147.85,147.87,8826.0,147.7389,147.8088,147.659,147.679,8826.0
2025-05-22 12:20:00,147.89,147.93,147.58,147.68,13456.0,147.6989,147.7389,147.3893,147.4892,13456.0
2025-05-22 12:30:00,147.68,147.77,147.61,147.71,11084.0,147.4892,147.5791,147.4193,147.5192,11084.0
2025-05-22 12:40:00,147.72,147.72,147.42,147.52,21884.0,147.5292,147.5292,147.2295,147.3294,21884.0
2025-05-22 12:50:00,147.57,147.76,147.52,147.58,15135.0,147.3794,147.5691,147.3294,147.3893,15135.0
2025-05-22 13:00:00,147.6,147.6,147.26,147.29,8473.0,147.4093,147.4093,147.0698,147.0997,8473.0
2025-05-22 13:10:00,147.33,147.67,147.26,147.66,13210.0,147.1397,147.4792,147.0698,147.4692,13210.0
2025-05-22 13:20:00,147.67,147.85,147.63,147.84,8871.0,147.4792,147.659,147.4393,147.649,8871.0
2025-05-22 13:30:00,147.85,147.85,147.56,147.63,8599.0,147.659,147.659,147.3694,147.4393,8599.0
2025-05-22 13:40:00,147.65,147.72,147.6,147.69,9111.0,147.4593,147.5292,147.4093,147.4992,9111.0
2025-05-22 13:50:00,147.66,147.83,147.64,147.7,7741.0,147.4692,147.639,147.4493,147.5092,7741.0
2025-05-22 14:00:00,147.71,147.91,147.69,147.84,21135.0,147.5192,147.7189,147.4992,147.649,21135.0
2025-05-22 14:10:00,147.84,147.86,147.59,147.62,9995.0,147.649,147.669,147.3993,147.4293,9995.0
2025-05-22 14:20:00,147.66,147.8,147.53,147.53,18573.0,147.4692,147.6091,147.3394,147.3394,18573.0
2025-05-22 14:30:00,147.56,147.59,147.36,147.39,17897.0,147.3694,147.3993,147.1696,147.1996,17897.0
2025-05-22 14:40:00,147.39,147.52,147.36,147.4,12240.0,147.1996,147.3294,147.1696,147.2096,12240.0
2025-05-22 14:50:00,147.4,147.5,147.38,147.48,9744.0,147.2096,147.3094,147.1896,147.2895,9744.0
2025-05-22 15:00:00,147.47,147.57,147.46,147.5,22053.0,147.2795,147.3794,147.2695,147.3094,22053.0
2025-05-22 15:10:00,147.51,147.55,147.44,147.5,23188.0,147.3194,147.3594,147.2495,147.3094,23188.0
2025-05-22 15:20:00,147.5,147.72,147.47,147.7,37306.0,147.3094,147.5292,147.2795,147.5092,37306.0
2025-05-22 15:30:00,147.71,147.72,147.39,147.4,42631.0,147.5192,147.5292,147.1996,147.2096,42631.0
2025-05-22 15:40:00,147.39,147.41,147.08,147.08,26630.0,147.1996,147.2196,146.89,146.89,26630.0
2025-05-22 15:50:00,147.13,147.18,146.47,146.6,152849.0,146.9399,146.9899,146.2808,146.4106,152849.0
2025-05-23 09:30:00,146.87,147.05,146.46,146.89,95339.0,146.6803,146.86,146.2708,146.7002,95339.0
2025-05-23 09:40:00,146.9,146.9,146.63,146.75,10338.0,146.7102,146.7102,146.4406,146.5604,10338.0
2025-05-23 09:50:00,146.79,146.86,146.49,146.76,16081.0,146.6004,146.6703,146.3007,146.5704,16081.0
2025-05-23 10:00:00,146.74,147.04,146.66,146.74,23922.0,146.5504,146.85,146.4705,146.5504,23922.0
2025-05-23 10:10:00,146.82,147.06,146.73,146.78,12699.0,146.6303,146.87,146.5404,146.5904,12699.0
2025-05-23 10:20:00,146.73,146.75,146.55,146.6,24739.0,146.5404,146.5604,146.3607,146.4106,24739.0
2025-05-23 10:30:00,146.64,146.85,146.64,146.85,17900.0,146.4506,146.6603,146.4506,146.6603,17900.0
2025-05-23 10:40:00,146.88,146.9,146.67,146.82,11501.0,146.6902,146.7102,146.4805,146.6303,11501.0
2025-05-23 10:50:00,146.79,146.89,146.63,146.87,18260.0,146.6004,146.7002,146.4406,146.6803,18260.0
2025-05-23 11:00:00,146.9,147.46,146.87,147.46,43062.0,146.7102,147.2695,146.6803,147.2695,43062.0
2025-05-23 11:10:00,147.5,147.5,147.16,147.41,22421.0,147.3094,147.3094,146.9699,147.2196,22421.0
2025-05-23 11:20:00,147.42,147.74,147.42,147.74,14467.0,147.2295,147.5491,147.2295,147.5491,14467.0
2025-05-23 11:30:00,147.77,147.9,147.75,147.76,22832.0,147.5791,147.7089,147.5591,147.5691,22832.0
2025-05-23 11:40:00,147.76,147.93,147.65,147.81,17634.0,147.5691,147.7389,147.4593,147.619,17634.0
2025-05-23 11:50:00,147.8,147.8,147.53,147.72,33270.0,147.6091,147.6091,147.3394,147.5292,33270.0
2025-05-23 12:00:00,147.73,147.78,147.44,147.59,14543.0,147.5391,147.5891,147.2495,147.3993,14543.0
2025-05-23 12:10:00,147.65,147.65,147.45,147.52,28374.0,147.4593,147.4593,147.2595,147.3294,28374.0
2025-05-23 12:20:00,147.53,147.65,147.44,147.57,15980.0,147.3394,147.4593,147.2495,147.3794,15980.0
2025-05-23 12:30:00,147.57,147.69,147.53,147.64,29531.0,147.3794,147.4992,147.3394,147.4493,29531.0
2025-05-23 12:40:00,147.63,147.64,147.5,147.58,14701.0,147.4393,147.4493,147.3094,147.3893,14701.0
2025-05-23 12:50:00,147.61,147.81,147.53,147.65,16573.0,147.4193,147.619,147.3394,147.4593,16573.0
2025-05-23 13:00:00,147.64,147.72,147.55,147.61,16772.0,147.4493,147.5292,147.3594,147.4193,16772.0
2025-05-23 13:10:00,147.61,147.64,147.46,147.6,18404.0,147.4193,147.4493,147.2695,147.4093,18404.0
2025-05-23 13:20:00,147.59,147.59,147.21,147.22,14285.0,147.3993,147.3993,147.0198,147.0298,14285.0
2025-05-23 13:30:00,147.19,147.27,147.04,147.1,16847.0,146.9998,147.0797,146.85,146.91,16847.0
2025-05-23 13:40:00,147.08,147.15,146.95,146.95,13647.0,146.89,146.9599,146.7602,146.7602,13647.0
2025-05-23 13:50:00,146.97,147.16,146.97,147.15,17212.0,146.7801,146.9699,146.7801,146.9599,17212.0
2025-05-23 14:00:00,147.15,147.2,146.91,147.03,26542.0,146.9599,147.0098,146.7202,146.8401,26542.0
2025-05-23 14:10:00,147.04,147.25,147.04,147.12,19702.0,146.85,147.0598,146.85,146.9299,19702.0
2025-05-23 14:20:00,147.12,147.12,146.96,147.04,13932.0,146.9299,146.9299,146.7701,146.85,13932.0
2025-05-23 14:30:00,147.05,147.23,147.05,147.21,20154.0,146.86,147.0398,146.86,147.0198,20154.0
2025-05-23 14:40:00,147.19,147.31,147.14,147.24,17504.0,146.9998,147.1197,146.9499,147.0498,17504.0
2025-05-23 14:50:00,147.22,147.27,147.17,147.18,8583.0,147.0298,147.0797,146.9799,146.9899,8583.0
2025-05-23 15:00:00,147.19,147.23,147.04,147.16,20048.0,146.9998,147.0398,146.85,146.9699,20048.0
2025-05-23 15:10:00,147.14,147.27,147.07,147.08,18003.0,146.9499,147.0797,146.88,146.89,18003.0
2025-05-23 15:20:00,147.06,147.06,146.83,146.91,14821.0,146.87,146.87,146.6403,146.7202,14821.0
2025-05-23 15:30:00,146.9,146.94,146.77,146.92,20384.0,146.7102,146.7502,146.5804,146.7302,20384.0
2025-05-23 15:40:00,146.91,146.99,146.76,146.78,19935.0,146.7202,146.8001,146.5704,146.5904,19935.0
2025-05-23 15:50:00,146.81,147.02,146.69,146.88,184616.0,146.6203,146.8301,146.5005,146.6902,184616.0
2025-05-27 09:30:00,147.54,147.94,146.99,146.99,42407.0,147.3494,147.7489,146.8001,146.8001,42407.0
2025-05-27 09:40:00,147.07,147.07,146.75,146.76,16258.0,146.88,146.88,146.5604,146.5704,16258.0
2025-05-27 09:50:00,146.72,147.04,146.49,146.8,45068.0,146.5305,146.85,146.3007,146.6103,45068.0
2025-05-27 10:00:00,146.82,147.04,146.57,146.98,14692.0,146.6303,146.85,146.3806,146.7901,14692.0
2025-05-27 10:10:00,146.98,147.17,146.85,146.99,16906.0,146.7901,146.9799,146.6603,146.8001,16906.0
2025-05-27 10:20:00,146.96,147.01,146.78,146.97,11751.0,146.7701,146.8201,146.5904,146.7801,11751.0
2025-05-27 10:30:00,146.97,147.0,146.83,146.87,13827.0,146.7801,146.8101,146.6403,146.6803,13827.0
2025-05-27 10:40:00,146.87,146.9,146.64,146.74,14146.0,146.6803,146.7102,146.4506,146.5504,14146.0
2025-05-27 10:50:00,146.74,146.79,146.47,146.47,12234.0,146.5504,146.6004,146.2808,146.2808,12234.0
2025-05-27 11:00:00,146.5,146.6,146.23,146.31,19761.0,146.3107,146.4106,146.0411,146.121,19761.0
2025-05-27 11:10:00,146.31,146.54,146.3,146.53,15757.0,146.121,146.3507,146.111,146.3407,15757.0
2025-05-27 11:20:00,146.55,146.78,146.54,146.74,10076.0,146.3607,146.5904,146.3507,146.5504,10076.0
2025-05-27 11:30:00,146.74,146.83,146.54,146.57,18410.0,146.5504,146.6403,146.3507,146.3806,18410.0
2025-05-27 11:40:00,146.6,146.65,146.44,146.6,15312.0,146.4106,146.4605,146.2508,146.4106,15312.0
2025-05-27 11:50:00,146.5,146.66,146.46,146.53,14070.0,146.3107,146.4705,146.2708,146.3407,14070.0
2025-05-27 12:00:00,146.53,146.81,146.53,146.69,14895.0,146.3407,146.6203,146.3407,146.5005,14895.0
2025-05-27 12:10:00,146.68,146.78,146.56,146.63,16720.0,146.4905,146.5904,146.3707,146.4406,16720.0
2025-05-27 12:20:00,146.65,146.75,146.57,146.67,15774.0,146.4605,146.5604,146.3806,146.4805,15774.0
2025-05-27 12:30:00,146.68,146.8,146.6,146.79,18201.0,146.4905,146.6103,146.4106,146.6004,18201.0
2025-05-27 12:40:00,146.82,146.84,146.7,146.72,16117.0,146.6303,146.6503,146.5105,146.5305,16117.0
2025-05-27 12:50:00,146.72,146.91,146.71,146.84,23883.0,146.5305,146.7202,146.5205,146.6503,23883.0
2025-05-27 13:00:00,146.83,147.02,146.83,147.0,23894.0,146.6403,146.8301,146.6403,146.8101,23894.0
2025-05-27 13:10:00,147.02,147.04,146.89,146.97,15265.0,146.8301,146.85,146.7002,146.7801,15265.0
2025-05-27 13:20:00,146.95,146.97,146.84,146.93,19786.0,146.7602,146.7801,146.6503,146.7402,19786.0
2025-05-27 13:30:00,146.94,146.94,146.71,146.79,19293.0,146.7502,146.7502,146.5205,146.6004,19293.0
2025-05-27 13:40:00,146.8,146.87,146.67,146.7,14046.0,146.6103,146.6803,146.4805,146.5105,14046.0
2025-05-27 13:50:00,146.68,147.0,146.68,146.98,35207.0,146.4905,146.8101,146.4905,146.7901,35207.0
2025-05-27 14:00:00,147.02,147.21,147.0,147.12,17711.0,146.8301,147.0198,146.8101,146.9299,17711.0
2025-05-27 14:10:00,147.14,147.29,147.08,147.09,22001.0,146.9499,147.0997,146.89,146.9,22001.0
2025-05-27 14:20:00,147.09,147.18,146.97,147.17,20600.0,146.9,146.9899,146.7801,146.9799,20600.0
2025-05-27 14:30:00,147.19,147.34,147.11,147.34,10787.0,146.9998,147.1497,146.9199,147.1497,10787.0
2025-05-27 14:40:00,147.34,147.43,147.25,147.35,10564.0,147.1497,147.2395,147.0598,147.1596,10564.0
2025-05-27 14:50:00,147.35,147.37,147.26,147.31,16483.0,147.1596,147.1796,147.0698,147.1197,16483.0
2025-05-27 15:00:00,147.28,147.28,146.96,147.04,36912.0,147.0897,147.0897,146.7701,146.85,36912.0
2025-05-27 15:10:00,147.03,147.25,147.02,147.17,37462.0,146.8401,147.0598,146.8301,146.9799,37462.0
2025-05-27 15:20:00,147.15,147.42,147.1,147.35,26856.0,146.9599,147.2295,146.91,147.1596,26856.0
2025-05-27 15:30:00,147.34,147.42,147.18,147.23,50710.0,147.1497,147.2295,146.9899,147.0398,50710.0
2025-05-27 15:40:00,147.25,147.31,147.08,147.16,59752.0,147.0598,147.1197,146.89,146.9699,59752.0
2025-05-27 15:50:00,147.18,147.34,146.7,146.92,325360.0,146.9899,147.1497,146.5105,146.7302,325360.0
2025-05-28 09:30:00,147.21,147.67,146.5,147.67,29471.0,147.21,147.67,146.5,147.67,29471.0
2025-05-28 09:40:00,147.66,147.85,147.1,147.17,31955.0,147.66,147.85,147.1,147.17,31955.0
2025-05-28 09:50:00,147.18,147.22,146.81,146.86,7635.0,147.18,147.22,146.81,146.86,7635.0
2025-05-28 10:00:00,146.84,146.85,146.58,146.84,40902.0,146.84,146.85,146.58,146.84,40902.0
2025-05-28 10:10:00,146.83,146.88,146.62,146.64,11869.0,146.83,146.88,146.62,146.64,11869.0
2025-05-28 10:20:00,146.68,146.94,146.68,146.81,10875.0,146.68,146.94,146.68,146.81,10875.0
2025-05-28 10:30:00,146.88,147.14,146.88,146.96,9178.0,146.88,147.14,146.88,146.96,9178.0
2025-05-28 10:40:00,146.96,147.27,146.96,147.27,10720.0,146.96,147.27,146.96,147.27,10720.0
2025-05-28 10:50:00,147.28,147.28,146.89,146.89,12076.0,147.28,147.28,146.89,146.89,12076.0
2025-05-28 11:00:00,146.91,147.06,146.79,146.94,31911.0,146.91,147.06,146.79,146.94,31911.0
2025-05-28 11:10:00,146.94,146.95,146.77,146.91,9539.0,146.94,146.95,146.77,146.91,9539.0
2025-05-28 11:20:00,146.9,147.01,146.76,146.79,9299.0,146.9,147.01,146.76,146.79,9299.0
2025-05-28 11:30:00,146.81,146.81,146.63,146.74,4086.0,146.81,146.81,146.63,146.74,4086.0
2025-05-28 11:40:00,146.72,146.79,146.68,146.78,5608.0,146.72,146.79,146.68,146.78,5608.0
2025-05-28 11:50:00,146.78,146.93,146.76,146.86,3366.0,146.78,146.93,146.76,146.86,3366.0
2025-05-28 12:00:00,146.86,146.95,146.85,146.93,3190.0,146.86,146.95,146.85,146.93,3190.0
2025-05-28 12:10:00,146.92,147.0,146.83,147.0,4228.0,146.92,147.0,146.83,147.0,4228.0
2025-05-28 12:20:00,146.98,147.01,146.9,147.0,5688.0,146.98,147.01,146.9,147.0,5688.0
2025-05-28 12:30:00,146.98,147.08,146.94,147.0,10924.0,146.98,147.08,146.94,147.0,10924.0
2025-05-28 12:40:00,147.01,147.04,146.92,146.92,8726.0,147.01,147.04,146.92,146.92,8726.0
2025-05-28 12:50:00,146.93,146.93,146.8,146.9,2944.0,146.93,146.93,146.8,146.9,2944.0
2025-05-28 13:00:00,146.91,147.0,146.87,146.96,5730.0,146.91,147.0,146.87,146.96,5730.0
2025-05-28 13:10:00,146.93,147.04,146.93,146.97,11916.0,146.93,147.04,146.93,146.97,11916.0
2025-05-28 13:20:00,146.96,146.96,146.86,146.87,4286.0,146.96,146.96,146.86,146.87,4286.0
2025-05-28 13:30:00,146.89,146.89,146.62,146.67,6787.0,146.89,146.89,146.62,146.67,6787.0
2025-05-28 13:40:00,146.65,146.83,146.65,146.83,4997.0,146.65,146.83,146.65,146.83,4997.0
2025-05-28 13:50:00,146.81,146.83,146.77,146.81,5063.0,146.81,146.83,146.77,146.81,5063.0
2025-05-28 14:00:00,146.79,146.9,146.77,146.84,9089.0,146.79,146.9,146.77,146.84,9089.0
2025-05-28 14:10:00,146.85,146.85,146.68,146.7,7290.0,146.85,146.85,146.68,146.7,7290.0
2025-05-28 14:20:00,146.7,146.82,146.69,146.82,5791.0,146.7,146.82,146.69,146.82,5791.0
2025-05-28 14:30:00,146.83,146.84,146.71,146.74,5171.0,146.83,146.84,146.71,146.74,5171.0
2025-05-28 14:40:00,146.75,146.79,146.72,146.75,8995.0,146.75,146.79,146.72,146.75,8995.0
2025-05-28 14:50:00,146.75,146.75,146.39,146.6,10012.0,146.75,146.75,146.39,146.6,10012.0
2025-05-28 15:00:00,146.6,146.82,146.56,146.8,7499.0,146.6,146.82,146.56,146.8,7499.0
2025-05-28 15:10:00,146.8,146.81,146.61,146.75,11753.0,146.8,146.81,146.61,146.75,11753.0
2025-05-28 15:20:00,146.75,146.78,146.62,146.62,9650.0,146.75,146.78,146.62,146.62,9650.0
2025-05-28 15:30:00,146.64,146.74,146.57,146.59,16346.0,146.64,146.74,146.57,146.59,16346.0
2025-05-28 15:40:00,146.56,146.69,146.53,146.54,26201.0,146.56,146.69,146.53,146.54,26201.0
2025-05-28 15:50:00,146.53,146.96,146.46,146.87,202444.0,146.53,146.96,146.46,146.87,202444.0
2025-05-29 09:30:00,146.87,147.11,144.23,144.84,58902.0,146.87,147.11,144.23,144.84,58902.0
2025-05-29 09:40:00,144.79,144.79,143.25,143.53,65072.0,144.79,144.79,143.25,143.53,65072.0
2025-05-29 09:50:00,143.53,144.21,143.37,144.19,54061.0,143.53,144.21,143.37,144.19,54061.0
2025-05-29 10:00:00,144.24,144.91,144.16,144.76,33397.0,144.24,144.91,144.16,144.76,33397.0
2025-05-29 10:10:00,144.77,144.82,143.95,144.06,29647.0,144.77,144.82,143.95,144.06,29647.0
2025-05-29 10:20:00,144.06,144.42,144.06,144.34,34600.0,144.06,144.42,144.06,144.34,34600.0
2025-05-29 10:30:00,144.33,144.4,144.06,144.21,23002.0,144.33,144.4,144.06,144.21,23002.0
2025-05-29 10:40:00,144.18,144.22,143.66,143.94,30125.0,144.18,144.22,143.66,143.94,30125.0
2025-05-29 10:50:00,143.94,144.4,143.93,144.33,20637.0,143.94,144.4,143.93,144.33,20637.0
2025-05-29 11:00:00,144.38,144.38,144.02,144.22,28261.0,144.38,144.38,144.02,144.22,28261.0
2025-05-29 11:10:00,144.22,144.4,143.9,143.9,27474.0,144.22,144.4,143.9,143.9,27474.0
2025-05-29 11:20:00,143.92,144.39,143.91,144.26,17915.0,143.92,144.39,143.91,144.26,17915.0
2025-05-29 11:30:00,144.3,144.3,143.98,143.99,17325.0,144.3,144.3,143.98,143.99,17325.0
2025-05-29 11:40:00,143.97,144.01,143.49,143.52,27960.0,143.97,144.01,143.49,143.52,27960.0
2025-05-29 11:50:00,143.53,143.72,143.24,143.36,22912.0,143.53,143.72,143.24,143.36,22912.0
2025-05-29 12:00:00,143.34,143.37,143.12,143.32,22990.0,143.34,143.37,143.12,143.32,22990.0
2025-05-29 12:10:00,143.33,143.59,143.26,143.53,18551.0,143.33,143.59,143.26,143.53,18551.0
2025-05-29 12:20:00,143.51,143.52,143.25,143.35,15912.0,143.51,143.52,143.25,143.35,15912.0
2025-05-29 12:30:00,143.31,143.34,142.96,142.97,40454.0,143.31,143.34,142.96,142.97,40454.0
2025-05-29 12:40:00,142.97,143.03,142.77,142.83,18698.0,142.97,143.03,142.77,142.83,18698.0
2025-05-29 12:50:00,142.83,142.94,142.64,142.81,21586.0,142.83,142.94,142.64,142.81,21586.0
2025-05-29 13:00:00,142.83,143.03,142.64,142.64,22167.0,142.83,143.03,142.64,142.64,22167.0
2025-05-29 13:10:00,142.66,142.8,142.64,142.74,17372.0,142.66,142.8,142.64,142.74,17372.0
2025-05-29 13:20:00,142.77,142.81,142.56,142.58,17843.0,142.77,142.81,142.56,142.58,17843.0
2025-05-29 13:30:00,142.58,142.64,142.23,142.25,21465.0,142.58,142.64,142.23,142.25,21465.0
2025-05-29 13:40:00,142.26,142.37,142.01,142.08,19620.0,142.26,142.37,142.01,142.08,19620.0
2025-05-29 13:50:00,142.06,142.13,141.85,141.85,21021.0,142.06,142.13,141.85,141.85,21021.0
2025-05-29 14:00:00,141.83,141.9,141.53,141.56,20617.0,141.83,141.9,141.53,141.56,20617.0
2025-05-29 14:10:00,141.53,141.56,141.26,141.27,32053.0,141.53,141.56,141.26,141.27,32053.0
2025-05-29 14:20:00,141.25,141.84,141.19,141.81,49475.0,141.25,141.84,141.19,141.81,49475.0
2025-05-29 14:30:00,141.84,142.14,141.78,141.84,39237.0,141.84,142.14,141.78,141.84,39237.0
2025-05-29 14:40:00,141.85,142.01,141.8,141.9,28448.0,141.85,142.01,141.8,141.9,28448.0
2025-05-29 14:50:00,141.9,142.04,141.77,141.86,34676.0,141.9,142.04,141.77,141.86,34676.0
2025-05-29 15:00:00,141.86,142.24,141.86,142.13,26686.0,141.86,142.24,141.86,142.13,26686.0
2025-05-29 15:10:00,142.11,142.44,142.03,142.33,54346.0,142.11,142.44,142.03,142.33,54346.0
2025-05-29 15:20:00,142.41,142.83,142.41,142.73,43654.0,142.41,142.83,142.41,142.73,43654.0
2025-05-29 15:30:00,142.72,143.02,142.66,142.88,54105.0,142.72,143.02,142.66,142.88,54105.0
2025-05-29 15:40:00,142.86,142.9,142.57,142.84,101369.0,142.86,142.9,142.57,142.84,101369.0
2025-05-29 15:50:00,142.88,143.13,142.63,142.83,252939.0,142.88,143.13,142.63,142.83,252939.0
2025-05-30 09:30:00,143.19,143.59,142.33,142.37,121963.0,143.19,143.59,142.33,142.37,121963.0
2025-05-30 09:40:00,142.34,142.34,141.61,142.1,51840.0,142.34,142.34,141.61,142.1,51840.0
2025-05-30 09:50:00,142.06,142.13,141.62,141.77,36495.0,142.06,142.13,141.62,141.77,36495.0
2025-05-30 10:00:00,141.84,142.68,141.82,142.34,50979.0,141.84,142.68,141.82,142.34,50979.0
2025-05-30 10:10:00,142.35,142.8,142.16,142.6,27014.0,142.35,142.8,142.16,142.6,27014.0
2025-05-30 10:20:00,142.64,142.8,142.36,142.47,25889.0,142.64,142.8,142.36,142.47,25889.0
2025-05-30 10:30:00,142.45,142.57,142.23,142.5,27278.0,142.45,142.57,142.23,142.5,27278.0
2025-05-30 10:40:00,142.5,142.61,142.36,142.59,19708.0,142.5,142.61,142.36,142.59,19708.0
2025-05-30 10:50:00,142.62,142.63,142.2,142.31,24187.0,142.62,142.63,142.2,142.31,24187.0
2025-05-30 11:00:00,142.32,142.55,142.25,142.55,31639.0,142.32,142.55,142.25,142.55,31639.0
2025-05-30 11:10:00,142.5,142.52,142.25,142.43,16999.0,142.5,142.52,142.25,142.43,16999.0
2025-05-30 11:20:00,142.43,142.93,142.4,142.93,26974.0,142.43,142.93,142.4,142.93,26974.0
2025-05-30 11:30:00,142.94,143.18,142.88,143.17,37131.0,142.94,143.18,142.88,143.17,37131.0
2025-05-30 11:40:00,143.17,143.22,142.95,142.98,10817.0,143.17,143.22,142.95,142.98,10817.0
2025-05-30 11:50:00,143.0,143.05,142.87,142.9,9202.0,143.0,143.05,142.87,142.9,9202.0
2025-05-30 12:00:00,142.89,143.02,142.82,142.97,14215.0,142.89,143.02,142.82,142.97,14215.0
2025-05-30 12:10:00,142.99,143.15,142.9,142.93,14035.0,142.99,143.15,142.9,142.93,14035.0
2025-05-30 12:20:00,142.91,142.92,142.45,142.55,11885.0,142.91,142.92,142.45,142.55,11885.0
2025-05-30 12:30:00,142.58,142.73,142.33,142.7,24121.0,142.58,142.73,142.33,142.7,24121.0
2025-05-30 12:40:00,142.7,142.7,142.53,142.54,10293.0,142.7,142.7,142.53,142.54,10293.0
2025-05-30 12:50:00,142.52,142.71,142.46,142.66,25690.0,142.52,142.71,142.46,142.66,25690.0
2025-05-30 13:00:00,142.65,143.07,142.62,143.06,26122.0,142.65,143.07,142.62,143.06,26122.0
2025-05-30 13:10:00,143.04,143.27,142.91,143.25,45781.0,143.04,143.27,142.91,143.25,45781.0
2025-05-30 13:20:00,143.25,143.26,142.95,143.11,18721.0,143.25,143.26,142.95,143.11,18721.0
2025-05-30 13:30:00,143.11,143.35,143.1,143.19,11278.0,143.11,143.35,143.1,143.19,11278.0
2025-05-30 13:40:00,143.2,143.25,143.06,143.22,15355.0,143.2,143.25,143.06,143.22,15355.0
2025-05-30 13:50:00,143.24,143.37,143.11,143.15,14261.0,143.24,143.37,143.11,143.15,14261.0
2025-05-30 14:00:00,143.16,143.52,143.15,143.47,27063.0,143.16,143.52,143.15,143.47,27063.0
2025-05-30 14:10:00,143.49,143.62,143.4,143.58,18089.0,143.49,143.62,143.4,143.58,18089.0
2025-05-30 14:20:00,143.58,143.58,143.37,143.37,7144.0,143.58,143.58,143.37,143.37,7144.0
2025-05-30 14:30:00,143.37,143.4,143.21,143.33,10472.0,143.37,143.4,143.21,143.33,10472.0
2025-05-30 14:40:00,143.31,143.36,143.22,143.36,15936.0,143.31,143.36,143.22,143.36,15936.0
2025-05-30 14:50:00,143.36,143.44,143.32,143.4,13793.0,143.36,143.44,143.32,143.4,13793.0
2025-05-30 15:00:00,143.39,143.73,143.38,143.64,30780.0,143.39,143.73,143.38,143.64,30780.0
2025-05-30 15:10:00,143.59,143.74,143.5,143.72,30046.0,143.59,143.74,143.5,143.72,30046.0
2025-05-30 15:20:00,143.69,143.91,143.68,143.71,31616.0,143.69,143.91,143.68,143.71,31616.0
2025-05-30 15:30:00,143.69,143.84,143.49,143.77,52297.0,143.69,143.84,143.49,143.77,52297.0
2025-05-30 15:40:00,143.77,143.84,143.6,143.8,55925.0,143.77,143.84,143.6,143.8,55925.0
2025-05-30 15:50:00,143.75,144.07,143.2,143.79,329977.0,143.75,144.07,143.2,143.79,329977.0
2025-06-02 09:30:00,143.56,145.06,143.51,145.06,40368.0,143.56,145.06,143.51,145.06,40368.0
2025-06-02 09:40:00,145.04,145.24,144.71,145.05,47309.0,145.04,145.24,144.71,145.05,47309.0
2025-06-02 09:50:00,144.95,145.13,144.43,144.43,26976.0,144.95,145.13,144.43,144.43,26976.0
2025-06-02 10:00:00,144.43,145.32,144.36,145.16,50924.0,144.43,145.32,144.36,145.16,50924.0
2025-06-02 10:10:00,145.17,145.19,144.83,145.04,61409.0,145.17,145.19,144.83,145.04,61409.0
2025-06-02 10:20:00,145.06,145.26,145.01,145.25,68132.0,145.06,145.26,145.01,145.25,68132.0
2025-06-02 10:30:00,145.21,145.22,144.79,144.79,48510.0,145.21,145.22,144.79,144.79,48510.0
2025-06-02 10:40:00,144.81,145.05,144.79,144.94,22821.0,144.81,145.05,144.79,144.94,22821.0
2025-06-02 10:50:00,144.97,145.7,144.97,145.58,34891.0,144.97,145.7,144.97,145.58,34891.0
2025-06-02 11:00:00,145.57,145.67,145.29,145.62,17269.0,145.57,145.67,145.29,145.62,17269.0
2025-06-02 11:10:00,145.6,145.79,145.58,145.69,13432.0,145.6,145.79,145.58,145.69,13432.0
2025-06-02 11:20:00,145.73,145.74,145.42,145.47,184451.0,145.73,145.74,145.42,145.47,184451.0
2025-06-02 11:30:00,145.44,145.59,145.42,145.42,32399.0,145.44,145.59,145.42,145.42,32399.0
2025-06-02 11:40:00,145.45,145.51,145.37,145.5,33298.0,145.45,145.51,145.37,145.5,33298.0
2025-06-02 11:50:00,145.5,145.61,145.41,145.51,22370.0,145.5,145.61,145.41,145.51,22370.0
2025-06-02 12:00:00,145.51,145.58,145.41,145.55,27534.0,145.51,145.58,145.41,145.55,27534.0
2025-06-02 12:10:00,145.52,145.58,145.45,145.58,19193.0,145.52,145.58,145.45,145.58,19193.0
2025-06-02 12:20:00,145.57,145.7,145.5,145.53,37809.0,145.57,145.7,145.5,145.53,37809.0
2025-06-02 12:30:00,145.53,145.74,145.51,145.69,80957.0,145.53,145.74,145.51,145.69,80957.0
2025-06-02 12:40:00,145.69,145.79,145.58,145.74,22058.0,145.69,145.79,145.58,145.74,22058.0
2025-06-02 12:50:00,145.73,146.0,145.73,145.91,16579.0,145.73,146.0,145.73,145.91,16579.0
2025-06-02 13:00:00,145.92,146.07,145.77,146.06,11203.0,145.92,146.07,145.77,146.06,11203.0
2025-06-02 13:10:00,146.06,146.2,145.94,145.94,9612.0,146.06,146.2,145.94,145.94,9612.0
2025-06-02 13:20:00,145.91,146.03,145.83,145.94,10476.0,145.91,146.03,145.83,145.94,10476.0
2025-06-02 13:30:00,145.98,145.98,145.61,145.68,11674.0,145.98,145.98,145.61,145.68,11674.0
2025-06-02 13:40:00,145.62,145.63,145.42,145.44,8830.0,145.62,145.63,145.42,145.44,8830.0
2025-06-02 13:50:00,145.45,145.6,145.39,145.57,7184.0,145.45,145.6,145.39,145.57,7184.0
2025-06-02 14:00:00,145.61,145.69,145.58,145.65,7317.0,145.61,145.69,145.58,145.65,7317.0
2025-06-02 14:10:00,145.63,145.86,145.62,145.86,11935.0,145.63,145.86,145.62,145.86,11935.0
2025-06-02 14:20:00,145.82,145.95,145.76,145.76,10788.0,145.82,145.95,145.76,145.76,10788.0
2025-06-02 14:30:00,145.78,145.97,145.78,145.9,12621.0,145.78,145.97,145.78,145.9,12621.0
2025-06-02 14:40:00,145.87,145.89,145.71,145.82,11330.0,145.87,145.89,145.71,145.82,11330.0
2025-06-02 14:50:00,145.82,146.0,145.8,145.94,29016.0,145.82,146.0,145.8,145.94,29016.0
2025-06-02 15:00:00,145.94,146.02,145.91,146.0,27443.0,145.94,146.02,145.91,146.0,27443.0
2025-06-02 15:10:00,146.0,146.08,145.95,146.07,19509.0,146.0,146.08,145.95,146.07,19509.0
2025-06-02 15:20:00,146.06,146.16,146.01,146.11,139271.0,146.06,146.16,146.01,146.11,139271.0
2025-06-02 15:30:00,146.11,146.16,145.79,145.84,157731.0,146.11,146.16,145.79,145.84,157731.0
2025-06-02 15:40:00,145.81,145.9,145.61,145.64,38977.0,145.81,145.9,145.61,145.64,38977.0
2025-06-02 15:50:00,145.64,145.91,145.6,145.86,142501.0,145.64,145.91,145.6,145.86,142501.0
2025-06-03 09:30:00,145.33,145.94,145.04,145.58,52679.0,145.33,145.94,145.04,145.58,52679.0
2025-06-03 09:40:00,145.47,145.7,145.39,145.65,18324.0,145.47,145.7,145.39,145.65,18324.0
2025-06-03 09:50:00,145.61,145.7,145.22,145.43,34105.0,145.61,145.7,145.22,145.43,34105.0
2025-06-03 10:00:00,145.48,145.48,144.9,145.23,24859.0,145.48,145.48,144.9,145.23,24859.0
2025-06-03 10:10:00,145.23,145.34,144.85,145.08,13869.0,145.23,145.34,144.85,145.08,13869.0
2025-06-03 10:20:00,145.08,145.24,145.04,145.16,20202.0,145.08,145.24,145.04,145.16,20202.0
2025-06-03 10:30:00,145.17,145.29,144.71,144.76,32751.0,145.17,145.29,144.71,144.76,32751.0
2025-06-03 10:40:00,144.81,145.07,144.66,145.03,7808.0,144.81,145.07,144.66,145.03,7808.0
2025-06-03 10:50:00,144.99,145.03,144.79,144.93,13279.0,144.99,145.03,144.79,144.93,13279.0
2025-06-03 11:00:00,144.94,145.32,144.9,145.26,28150.0,144.94,145.32,144.9,145.26,28150.0
2025-06-03 11:10:00,145.25,145.44,145.13,145.39,14523.0,145.25,145.44,145.13,145.39,14523.0
2025-06-03 11:20:00,145.42,145.49,145.31,145.42,21442.0,145.42,145.49,145.31,145.42,21442.0
2025-06-03 11:30:00,145.4,145.61,145.4,145.61,8481.0,145.4,145.61,145.4,145.61,8481.0
2025-06-03 11:40:00,145.58,145.73,145.53,145.63,14144.0,145.58,145.73,145.53,145.63,14144.0
2025-06-03 11:50:00,145.61,145.77,145.6,145.67,10055.0,145.61,145.77,145.6,145.67,10055.0
2025-06-03 12:00:00,145.69,145.69,145.45,145.5,4005.0,145.69,145.69,145.45,145.5,4005.0
2025-06-03 12:10:00,145.5,145.63,145.46,145.59,14331.0,145.5,145.63,145.46,145.59,14331.0
2025-06-03 12:20:00,145.6,145.63,145.53,145.63,7070.0,145.6,145.63,145.53,145.63,7070.0
2025-06-03 12:30:00,145.6,145.7,145.57,145.59,13756.0,145.6,145.7,145.57,145.59,13756.0
2025-06-03 12:40:00,145.58,145.71,145.56,145.65,10974.0,145.58,145.71,145.56,145.65,10974.0
2025-06-03 12:50:00,145.64,145.79,145.61,145.75,4870.0,145.64,145.79,145.61,145.75,4870.0
2025-06-03 13:00:00,145.77,145.83,145.68,145.77,7575.0,145.77,145.83,145.68,145.77,7575.0
2025-06-03 13:10:00,145.8,145.89,145.78,145.8,6002.0,145.8,145.89,145.78,145.8,6002.0
2025-06-03 13:20:00,145.8,145.89,145.79,145.84,8891.0,145.8,145.89,145.79,145.84,8891.0
2025-06-03 13:30:00,145.84,145.84,145.7,145.74,7087.0,145.84,145.84,145.7,145.74,7087.0
2025-06-03 13:40:00,145.74,145.74,145.53,145.53,9877.0,145.74,145.74,145.53,145.53,9877.0
2025-06-03 13:50:00,145.53,145.65,145.51,145.53,13079.0,145.53,145.65,145.51,145.53,13079.0
2025-06-03 14:00:00,145.51,145.59,145.4,145.56,18930.0,145.51,145.59,145.4,145.56,18930.0
2025-06-03 14:10:00,145.52,145.64,145.43,145.61,11465.0,145.52,145.64,145.43,145.61,11465.0
2025-06-03 14:20:00,145.64,145.78,145.63,145.76,11416.0,145.64,145.78,145.63,145.76,11416.0
2025-06-03 14:30:00,145.76,145.82,145.76,145.8,6833.0,145.76,145.82,145.76,145.8,6833.0
2025-06-03 14:40:00,145.81,145.88,145.75,145.75,9342.0,145.81,145.88,145.75,145.75,9342.0
2025-06-03 14:50:00,145.75,145.77,145.64,145.67,14381.0,145.75,145.77,145.64,145.67,14381.0
2025-06-03 15:00:00,145.7,145.72,145.63,145.69,9844.0,145.7,145.72,145.63,145.69,9844.0
2025-06-03 15:10:00,145.71,145.75,145.6,145.68,72278.0,145.71,145.75,145.6,145.68,72278.0
2025-06-03 15:20:00,145.7,145.79,145.56,145.68,72407.0,145.7,145.79,145.56,145.68,72407.0
2025-06-03 15:30:00,145.68,145.8,145.6,145.63,40493.0,145.68,145.8,145.6,145.63,40493.0
2025-06-03 15:40:00,145.63,145.66,145.5,145.6,13913.0,145.63,145.66,145.5,145.6,13913.0
2025-06-03 15:50:00,145.56,146.27,145.55,146.24,144497.0,145.56,146.27,145.55,146.24,144497.0
2025-06-04 09:30:00,146.06,146.31,145.73,146.22,27950.0,146.06,146.31,145.73,146.22,27950.0
2025-06-04 09:40:00,146.14,146.76,146.1,146.75,15087.0,146.14,146.76,146.1,146.75,15087.0
2025-06-04 09:50:00,146.73,147.07,146.66,146.91,38827.0,146.73,147.07,146.66,146.91,38827.0
2025-06-04 10:00:00,146.83,147.64,146.77,147.28,68867.0,146.83,147.64,146.77,147.28,68867.0
2025-06-04 10:10:00,147.33,148.28,147.33,148.03,39385.0,147.33,148.28,147.33,148.03,39385.0
2025-06-04 10:20:00,148.03,148.13,147.69,147.87,29153.0,148.03,148.13,147.69,147.87,29153.0
2025-06-04 10:30:00,147.83,148.0,147.76,147.89,23668.0,147.83,148.0,147.76,147.89,23668.0
2025-06-04 10:40:00,147.91,147.92,147.39,147.43,23433.0,147.91,147.92,147.39,147.43,23433.0
2025-06-04 10:50:00,147.43,147.46,147.28,147.43,20715.0,147.43,147.46,147.28,147.43,20715.0
2025-06-04 11:00:00,147.43,147.57,147.24,147.57,13131.0,147.43,147.57,147.24,147.57,13131.0
2025-06-04 11:10:00,147.56,147.62,147.25,147.43,12540.0,147.56,147.62,147.25,147.43,12540.0
2025-06-04 11:20:00,147.44,147.48,147.31,147.34,17681.0,147.44,147.48,147.31,147.34,17681.0
2025-06-04 11:30:00,147.3,147.46,147.23,147.46,16436.0,147.3,147.46,147.23,147.46,16436.0
2025-06-04 11:40:00,147.46,147.56,147.32,147.56,21457.0,147.46,147.56,147.32,147.56,21457.0
2025-06-04 11:50:00,147.6,147.76,147.57,147.73,12137.0,147.6,147.76,147.57,147.73,12137.0
2025-06-04 12:00:00,147.75,148.01,147.72,147.95,24653.0,147.75,148.01,147.72,147.95,24653.0
2025-06-04 12:10:00,147.98,148.01,147.78,147.85,11796.0,147.98,148.01,147.78,147.85,11796.0
2025-06-04 12:20:00,147.88,147.97,147.85,147.92,14778.0,147.88,147.97,147.85,147.92,14778.0
2025-06-04 12:30:00,147.92,148.36,147.87,148.36,37150.0,147.92,148.36,147.87,148.36,37150.0
2025-06-04 12:40:00,148.37,148.67,148.36,148.59,15488.0,148.37,148.67,148.36,148.59,15488.0
2025-06-04 12:50:00,148.61,148.86,148.56,148.83,15926.0,148.61,148.86,148.56,148.83,15926.0
2025-06-04 13:00:00,148.87,148.88,148.65,148.78,15939.0,148.87,148.88,148.65,148.78,15939.0
2025-06-04 13:10:00,148.81,148.95,148.72,148.72,18422.0,148.81,148.95,148.72,148.72,18422.0
2025-06-04 13:20:00,148.75,148.83,148.62,148.66,12723.0,148.75,148.83,148.62,148.66,12723.0
2025-06-04 13:30:00,148.66,148.66,148.34,148.37,16772.0,148.66,148.66,148.34,148.37,16772.0
2025-06-04 13:40:00,148.33,148.63,148.14,148.61,27666.0,148.33,148.63,148.14,148.61,27666.0
2025-06-04 13:50:00,148.62,148.67,148.55,148.62,10483.0,148.62,148.67,148.55,148.62,10483.0
2025-06-04 14:00:00,148.66,148.72,148.5,148.5,12452.0,148.66,148.72,148.5,148.5,12452.0
2025-06-04 14:10:00,148.53,148.56,148.31,148.37,18096.0,148.53,148.56,148.31,148.37,18096.0
2025-06-04 14:20:00,148.36,148.42,148.28,148.37,10841.0,148.36,148.42,148.28,148.37,10841.0
2025-06-04 14:30:00,148.4,148.51,148.3,148.48,18392.0,148.4,148.51,148.3,148.48,18392.0
2025-06-04 14:40:00,148.47,148.56,148.45,148.46,10971.0,148.47,148.56,148.45,148.46,10971.0
2025-06-04 14:50:00,148.43,148.54,148.33,148.51,10402.0,148.43,148.54,148.33,148.51,10402.0
2025-06-04 15:00:00,148.5,148.73,148.43,148.64,17068.0,148.5,148.73,148.43,148.64,17068.0
2025-06-04 15:10:00,148.64,148.71,148.61,148.65,17715.0,148.64,148.71,148.61,148.65,17715.0
2025-06-04 15:20:00,148.66,148.74,148.58,148.7,21448.0,148.66,148.74,148.58,148.7,21448.0
2025-06-04 15:30:00,148.72,148.8,148.6,148.65,29938.0,148.72,148.8,148.6,148.65,29938.0
2025-06-04 15:40:00,148.64,148.73,148.51,148.66,36144.0,148.64,148.73,148.51,148.66,36144.0
2025-06-04 15:50:00,148.65,148.65,148.32,148.46,195122.0,148.65,148.65,148.32,148.46,195122.0
2025-06-05 09:30:00,148.9,148.97,147.85,148.0,54347.0,148.9,148.97,147.85,148.0,54347.0
2025-06-05 09:40:00,147.93,148.0,147.38,147.95,30077.0,147.93,148.0,147.38,147.95,30077.0
2025-06-05 09:50:00,147.95,148.15,147.65,147.66,33343.0,147.95,148.15,147.65,147.66,33343.0
2025-06-05 10:00:00,147.65,147.7,146.87,147.36,25191.0,147.65,147.7,146.87,147.36,25191.0
2025-06-05 10:10:00,147.28,147.28,146.91,147.09,21105.0,147.28,147.28,146.91,147.09,21105.0
2025-06-05 10:20:00,147.09,147.63,147.09,147.56,18826.0,147.09,147.63,147.09,147.56,18826.0
2025-06-05 10:30:00,147.56,147.76,147.35,147.56,31672.0,147.56,147.76,147.35,147.56,31672.0
2025-06-05 10:40:00,147.56,148.13,147.53,147.96,82315.0,147.56,148.13,147.53,147.96,82315.0
2025-06-05 10:50:00,148.0,148.1,147.96,148.02,32862.0,148.0,148.1,147.96,148.02,32862.0
2025-06-05 11:00:00,148.01,148.13,147.94,148.05,33097.0,148.01,148.13,147.94,148.05,33097.0
2025-06-05 11:10:00,148.03,148.24,148.01,148.15,25998.0,148.03,148.24,148.01,148.15,25998.0
2025-06-05 11:20:00,148.17,148.17,147.4,147.4,166785.0,148.17,148.17,147.4,147.4,166785.0
2025-06-05 11:30:00,147.43,147.69,147.43,147.54,17171.0,147.43,147.69,147.43,147.54,17171.0
2025-06-05 11:40:00,147.54,147.66,147.34,147.46,31033.0,147.54,147.66,147.34,147.46,31033.0
2025-06-05 11:50:00,147.49,147.88,147.49,147.88,10006.0,147.49,147.88,147.49,147.88,10006.0
2025-06-05 12:00:00,147.87,148.09,147.8,147.99,13330.0,147.87,148.09,147.8,147.99,13330.0
2025-06-05 12:10:00,148.06,148.13,147.8,147.87,9336.0,148.06,148.13,147.8,147.87,9336.0
2025-06-05 12:20:00,147.87,147.91,147.67,147.74,8701.0,147.87,147.91,147.67,147.74,8701.0
2025-06-05 12:30:00,147.75,147.87,147.69,147.78,7418.0,147.75,147.87,147.69,147.78,7418.0
2025-06-05 12:40:00,147.77,147.84,147.55,147.65,8550.0,147.77,147.84,147.55,147.65,8550.0
2025-06-05 12:50:00,147.66,147.73,147.48,147.67,10608.0,147.66,147.73,147.48,147.67,10608.0
2025-06-05 13:00:00,147.67,147.72,147.52,147.71,10950.0,147.67,147.72,147.52,147.71,10950.0
2025-06-05 13:10:00,147.73,148.05,147.73,148.05,15921.0,147.73,148.05,147.73,148.05,15921.0
2025-06-05 13:20:00,148.03,148.2,148.03,148.18,11253.0,148.03,148.2,148.03,148.18,11253.0
2025-06-05 13:30:00,148.21,148.3,148.14,148.26,10044.0,148.21,148.3,148.14,148.26,10044.0
2025-06-05 13:40:00,148.29,148.69,148.29,148.67,54183.0,148.29,148.69,148.29,148.67,54183.0
2025-06-05 13:50:00,148.63,148.66,148.42,148.43,11723.0,148.63,148.66,148.42,148.43,11723.0
2025-06-05 14:00:00,148.48,148.61,148.44,148.6,28203.0,148.48,148.61,148.44,148.6,28203.0
2025-06-05 14:10:00,148.58,148.62,148.17,148.42,35403.0,148.58,148.62,148.17,148.42,35403.0
2025-06-05 14:20:00,148.45,148.72,148.41,148.56,13490.0,148.45,148.72,148.41,148.56,13490.0
2025-06-05 14:30:00,148.6,148.71,148.52,148.64,19080.0,148.6,148.71,148.52,148.64,19080.0
2025-06-05 14:40:00,148.62,148.71,148.55,148.64,13590.0,148.62,148.71,148.55,148.64,13590.0
2025-06-05 14:50:00,148.65,148.68,148.57,148.64,14492.0,148.65,148.68,148.57,148.64,14492.0
2025-06-05 15:00:00,148.62,148.76,148.6,148.74,15908.0,148.62,148.76,148.6,148.74,15908.0
2025-06-05 15:10:00,148.75,148.75,148.16,148.29,24897.0,148.75,148.75,148.16,148.29,24897.0
2025-06-05 15:20:00,148.29,148.32,147.82,147.86,58134.0,148.29,148.32,147.82,147.86,58134.0
2025-06-05 15:30:00,147.86,148.15,147.82,148.11,53548.0,147.86,148.15,147.82,148.11,53548.0
2025-06-05 15:40:00,148.09,148.21,147.99,148.14,58995.0,148.09,148.21,147.99,148.14,58995.0
2025-06-05 15:50:00,148.08,148.17,147.73,147.88,170324.0,148.08,148.17,147.73,147.88,170324.0
2025-06-06 09:30:00,148.17,149.25,148.0,148.91,153214.0,148.17,149.25,148.0,148.91,153214.0
2025-06-06 09:40:00,148.91,148.94,148.24,148.73,44252.0,148.91,148.94,148.24,148.73,44252.0
2025-06-06 09:50:00,148.79,149.45,148.7,149.4,15329.0,148.79,149.45,148.7,149.4,15329.0
2025-06-06 10:00:00,149.36,149.93,149.29,149.72,33796.0,149.36,149.93,149.29,149.72,33796.0
2025-06-06 10:10:00,149.7,149.91,149.57,149.71,147215.0,149.7,149.91,149.57,149.71,147215.0
2025-06-06 10:20:00,149.76,150.2,149.75,150.0,56794.0,149.76,150.2,149.75,150.0,56794.0
2025-06-06 10:30:00,149.92,150.49,149.92,150.49,37898.0,149.92,150.49,149.92,150.49,37898.0
2025-06-06 10:40:00,150.5,150.92,150.33,150.42,73294.0,150.5,150.92,150.33,150.42,73294.0
2025-06-06 10:50:00,150.42,150.47,150.03,150.09,33400.0,150.42,150.47,150.03,150.09,33400.0
2025-06-06 11:00:00,150.09,150.22,149.8,149.94,32266.0,150.09,150.22,149.8,149.94,32266.0
2025-06-06 11:10:00,149.86,149.92,149.36,149.43,15507.0,149.86,149.92,149.36,149.43,15507.0
2025-06-06 11:20:00,149.34,149.57,149.28,149.3,14941.0,149.34,149.57,149.28,149.3,14941.0
2025-06-06 11:30:00,149.34,149.34,149.06,149.26,20145.0,149.34,149.34,149.06,149.26,20145.0
2025-06-06 11:40:00,149.28,149.56,149.23,149.54,13857.0,149.28,149.56,149.23,149.54,13857.0
2025-06-06 11:50:00,149.54,149.58,149.34,149.49,15876.0,149.54,149.58,149.34,149.49,15876.0
2025-06-06 12:00:00,149.5,149.61,149.48,149.56,12396.0,149.5,149.61,149.48,149.56,12396.0
2025-06-06 12:10:00,149.56,149.58,149.35,149.39,13673.0,149.56,149.58,149.35,149.39,13673.0
2025-06-06 12:20:00,149.39,149.48,149.14,149.44,16102.0,149.39,149.48,149.14,149.44,16102.0
2025-06-06 12:30:00,149.44,149.5,149.13,149.13,34071.0,149.44,149.5,149.13,149.13,34071.0
2025-06-06 12:40:00,149.13,149.16,148.82,149.05,18935.0,149.13,149.16,148.82,149.05,18935.0
2025-06-06 12:50:00,149.02,149.07,148.81,149.03,23468.0,149.02,149.07,148.81,149.03,23468.0
2025-06-06 13:00:00,149.03,149.12,148.92,148.97,12573.0,149.03,149.12,148.92,148.97,12573.0
2025-06-06 13:10:00,148.93,149.08,148.8,149.08,13978.0,148.93,149.08,148.8,149.08,13978.0
2025-06-06 13:20:00,149.06,149.12,149.0,149.03,16108.0,149.06,149.12,149.0,149.03,16108.0
2025-06-06 13:30:00,149.03,149.23,149.02,149.23,12184.0,149.03,149.23,149.02,149.23,12184.0
2025-06-06 13:40:00,149.22,149.37,149.07,149.28,15251.0,149.22,149.37,149.07,149.28,15251.0
2025-06-06 13:50:00,149.31,149.42,149.28,149.42,12400.0,149.31,149.42,149.28,149.42,12400.0
2025-06-06 14:00:00,149.43,149.52,149.37,149.44,15872.0,149.43,149.52,149.37,149.44,15872.0
2025-06-06 14:10:00,149.44,149.51,149.37,149.4,15431.0,149.44,149.51,149.37,149.4,15431.0
2025-06-06 14:20:00,149.41,149.48,149.38,149.42,9920.0,149.41,149.48,149.38,149.42,9920.0
2025-06-06 14:30:00,149.43,149.52,149.31,149.41,24256.0,149.43,149.52,149.31,149.41,24256.0
2025-06-06 14:40:00,149.39,149.41,149.28,149.34,13327.0,149.39,149.41,149.28,149.34,13327.0
2025-06-06 14:50:00,149.36,149.4,149.23,149.26,10493.0,149.36,149.4,149.23,149.26,10493.0
2025-06-06 15:00:00,149.27,149.56,149.23,149.43,25479.0,149.27,149.56,149.23,149.43,25479.0
2025-06-06 15:10:00,149.44,149.51,149.38,149.5,21203.0,149.44,149.51,149.38,149.5,21203.0
2025-06-06 15:20:00,149.5,149.51,149.38,149.47,75997.0,149.5,149.51,149.38,149.47,75997.0
2025-06-06 15:30:00,149.47,149.86,149.45,149.72,60180.0,149.47,149.86,149.45,149.72,60180.0
2025-06-06 15:40:00,149.73,149.75,149.41,149.44,52957.0,149.73,149.75,149.41,149.44,52957.0
2025-06-06 15:50:00,149.46,149.73,149.43,149.57,205334.0,149.46,149.73,149.43,149.57,205334.0
2025-06-09 09:30:00,149.01,149.44,146.78,146.99,55121.0,149.01,149.44,146.78,146.99,55121.0
2025-06-09 09:40:00,147.0,147.12,146.49,146.75,27680.0,147.0,147.12,146.49,146.75,27680.0
2025-06-09 09:50:00,146.81,147.11,146.1,146.34,15751.0,146.81,147.11,146.1,146.34,15751.0
2025-06-09 10:00:00,146.31,146.89,146.23,146.65,35833.0,146.31,146.89,146.23,146.65,35833.0
2025-06-09 10:10:00,146.66,147.16,146.37,147.13,20561.0,146.66,147.16,146.37,147.13,20561.0
2025-06-09 10:20:00,147.05,147.32,146.95,147.21,30207.0,147.05,147.32,146.95,147.21,30207.0
2025-06-09 10:30:00,147.2,147.28,146.27,146.32,32095.0,147.2,147.28,146.27,146.32,32095.0
2025-06-09 10:40:00,146.32,146.47,146.02,146.44,23127.0,146.32,146.47,146.02,146.44,23127.0
2025-06-09 10:50:00,146.39,147.06,146.32,147.04,34730.0,146.39,147.06,146.32,147.04,34730.0
2025-06-09 11:00:00,147.06,147.16,146.75,146.75,40128.0,147.06,147.16,146.75,146.75,40128.0
2025-06-09 11:10:00,146.74,147.01,146.69,146.91,18836.0,146.74,147.01,146.69,146.91,18836.0
2025-06-09 11:20:00,146.94,147.27,146.94,147.26,21969.0,146.94,147.27,146.94,147.26,21969.0
2025-06-09 11:30:00,147.23,147.26,146.84,146.94,46584.0,147.23,147.26,146.84,146.94,46584.0
2025-06-09 11:40:00,146.93,147.02,146.89,146.96,24833.0,146.93,147.02,146.89,146.96,24833.0
2025-06-09 11:50:00,146.98,147.03,146.85,146.87,47262.0,146.98,147.03,146.85,146.87,47262.0
2025-06-09 12:00:00,146.86,146.86,146.62,146.65,13106.0,146.86,146.86,146.62,146.65,13106.0
2025-06-09 12:10:00,146.66,146.85,146.65,146.85,12508.0,146.66,146.85,146.65,146.85,12508.0
2025-06-09 12:20:00,146.84,146.93,146.81,146.88,7105.0,146.84,146.93,146.81,146.88,7105.0
2025-06-09 12:30:00,146.87,146.95,146.8,146.95,25930.0,146.87,146.95,146.8,146.95,25930.0
2025-06-09 12:40:00,146.95,147.0,146.93,146.99,11973.0,146.95,147.0,146.93,146.99,11973.0
2025-06-09 12:50:00,146.97,147.01,146.86,146.93,20051.0,146.97,147.01,146.86,146.93,20051.0
2025-06-09 13:00:00,146.93,146.98,146.74,146.75,25898.0,146.93,146.98,146.74,146.75,25898.0
2025-06-09 13:10:00,146.75,147.03,146.75,147.01,38209.0,146.75,147.03,146.75,147.01,38209.0
2025-06-09 13:20:00,147.01,147.07,146.97,147.02,41453.0,147.01,147.07,146.97,147.02,41453.0
2025-06-09 13:30:00,147.02,147.07,146.91,146.92,33223.0,147.02,147.07,146.91,146.92,33223.0
2025-06-09 13:40:00,146.9,146.92,146.73,146.73,8634.0,146.9,146.92,146.73,146.73,8634.0
2025-06-09 13:50:00,146.73,146.77,146.58,146.58,8297.0,146.73,146.77,146.58,146.58,8297.0
2025-06-09 14:00:00,146.62,146.63,146.48,146.48,7639.0,146.62,146.63,146.48,146.48,7639.0
2025-06-09 14:10:00,146.49,146.57,146.38,146.4,10018.0,146.49,146.57,146.38,146.4,10018.0
2025-06-09 14:20:00,146.42,146.55,146.42,146.48,7132.0,146.42,146.55,146.42,146.48,7132.0
2025-06-09 14:30:00,146.48,146.53,146.33,146.38,10877.0,146.48,146.53,146.33,146.38,10877.0
2025-06-09 14:40:00,146.42,146.61,146.42,146.57,7459.0,146.42,146.61,146.42,146.57,7459.0
2025-06-09 14:50:00,146.58,146.64,146.57,146.58,9090.0,146.58,146.64,146.57,146.58,9090.0
2025-06-09 15:00:00,146.57,146.57,146.42,146.47,11680.0,146.57,146.57,146.42,146.47,11680.0
2025-06-09 15:10:00,146.49,146.51,146.38,146.5,14244.0,146.49,146.51,146.38,146.5,14244.0
2025-06-09 15:20:00,146.5,146.74,146.48,146.74,18667.0,146.5,146.74,146.48,146.74,18667.0
2025-06-09 15:30:00,146.74,146.87,146.65,146.81,41012.0,146.74,146.87,146.65,146.81,41012.0
2025-06-09 15:40:00,146.81,146.91,146.7,146.84,34400.0,146.81,146.91,146.7,146.84,34400.0
2025-06-09 15:50:00,146.86,147.0,146.83,146.87,175042.0,146.86,147.0,146.83,146.87,175042.0
2025-06-10 09:30:00,147.05,147.46,146.55,146.9,71002.0,147.05,147.46,146.55,146.9,71002.0
2025-06-10 09:40:00,146.93,146.98,145.96,145.97,34054.0,146.93,146.98,145.96,145.97,34054.0
2025-06-10 09:50:00,145.94,146.37,145.7,146.37,48409.0,145.94,146.37,145.7,146.37,48409.0
2025-06-10 10:00:00,146.44,146.75,146.17,146.75,25976.0,146.44,146.75,146.17,146.75,25976.0
2025-06-10 10:10:00,146.74,146.93,146.64,146.88,36115.0,146.74,146.93,146.64,146.88,36115.0
2025-06-10 10:20:00,146.87,146.94,146.71,146.78,36504.0,146.87,146.94,146.71,146.78,36504.0
2025-06-10 10:30:00,146.75,146.87,146.57,146.87,17869.0,146.75,146.87,146.57,146.87,17869.0
2025-06-10 10:40:00,146.84,147.02,146.83,146.83,69516.0,146.84,147.02,146.83,146.83,69516.0
2025-06-10 10:50:00,146.82,146.91,146.76,146.87,41807.0,146.82,146.91,146.76,146.87,41807.0
2025-06-10 11:00:00,146.84,147.15,146.84,147.06,121924.0,146.84,147.15,146.84,147.06,121924.0
2025-06-10 11:10:00,147.03,147.29,146.93,147.29,42924.0,147.03,147.29,146.93,147.29,42924.0
2025-06-10 11:20:00,147.27,147.75,147.14,147.69,47442.0,147.27,147.75,147.14,147.69,47442.0
2025-06-10 11:30:00,147.68,147.8,147.27,147.72,35423.0,147.68,147.8,147.27,147.72,35423.0
2025-06-10 11:40:00,147.67,147.68,147.34,147.37,42777.0,147.67,147.68,147.34,147.37,42777.0
2025-06-10 11:50:00,147.35,147.45,147.33,147.34,17750.0,147.35,147.45,147.33,147.34,17750.0
2025-06-10 12:00:00,147.34,147.36,147.24,147.24,85477.0,147.34,147.36,147.24,147.24,85477.0
2025-06-10 12:10:00,147.28,147.36,147.25,147.35,32164.0,147.28,147.36,147.25,147.35,32164.0
2025-06-10 12:20:00,147.34,147.36,147.05,147.06,32104.0,147.34,147.36,147.05,147.06,32104.0
2025-06-10 12:30:00,147.06,147.15,146.95,147.15,15311.0,147.06,147.15,146.95,147.15,15311.0
2025-06-10 12:40:00,147.15,147.2,147.11,147.15,8931.0,147.15,147.2,147.11,147.15,8931.0
2025-06-10 12:50:00,147.18,147.19,146.9,146.93,17728.0,147.18,147.19,146.9,146.93,17728.0
2025-06-10 13:00:00,146.92,147.01,146.82,146.82,23574.0,146.92,147.01,146.82,146.82,23574.0
2025-06-10 13:10:00,146.84,146.89,146.75,146.84,16225.0,146.84,146.89,146.75,146.84,16225.0
2025-06-10 13:20:00,146.83,146.9,146.81,146.88,8513.0,146.83,146.9,146.81,146.88,8513.0
2025-06-10 13:30:00,146.87,146.9,146.77,146.82,9016.0,146.87,146.9,146.77,146.82,9016.0
2025-06-10 13:40:00,146.8,146.91,146.76,146.9,19931.0,146.8,146.91,146.76,146.9,19931.0
2025-06-10 13:50:00,146.9,147.17,146.84,147.13,103008.0,146.9,147.17,146.84,147.13,103008.0
2025-06-10 14:00:00,147.13,147.22,146.96,147.14,24719.0,147.13,147.22,146.96,147.14,24719.0
2025-06-10 14:10:00,147.14,147.63,147.1,147.47,102248.0,147.14,147.63,147.1,147.47,102248.0
2025-06-10 14:20:00,147.49,147.58,147.37,147.56,18152.0,147.49,147.58,147.37,147.56,18152.0
2025-06-10 14:30:00,147.59,147.8,147.59,147.79,19771.0,147.59,147.8,147.59,147.79,19771.0
2025-06-10 14:40:00,147.79,148.0,147.77,147.8,23742.0,147.79,148.0,147.77,147.8,23742.0
2025-06-10 14:50:00,147.8,147.95,147.73,147.85,21527.0,147.8,147.95,147.73,147.85,21527.0
2025-06-10 15:00:00,147.85,147.99,147.83,147.9,28619.0,147.85,147.99,147.83,147.9,28619.0
2025-06-10 15:10:00,147.92,148.0,147.7,147.7,29486.0,147.92,148.0,147.7,147.7,29486.0
2025-06-10 15:20:00,147.73,147.98,147.66,147.92,27783.0,147.73,147.98,147.66,147.92,27783.0
2025-06-10 15:30:00,147.91,147.95,147.74,147.93,27777.0,147.91,147.95,147.74,147.93,27777.0
2025-06-10 15:40:00,147.92,147.92,146.84,146.85,228265.0,147.92,147.92,146.84,146.85,228265.0
2025-06-10 15:50:00,146.9,147.35,146.72,147.15,399437.0,146.9,147.35,146.72,147.15,399437.0
2025-06-11 09:30:00,147.19,147.19,145.54,146.3,29155.0,147.19,147.19,145.54,146.3,29155.0
2025-06-11 09:40:00,146.35,146.61,145.92,146.14,18719.0,146.35,146.61,145.92,146.14,18719.0
2025-06-11 09:50:00,146.11,146.4,146.04,146.37,12704.0,146.11,146.4,146.04,146.37,12704.0
2025-06-11 10:00:00,146.4,146.79,146.38,146.64,29650.0,146.4,146.79,146.38,146.64,29650.0
2025-06-11 10:10:00,146.61,146.75,146.4,146.58,20554.0,146.61,146.75,146.4,146.58,20554.0
2025-06-11 10:20:00,146.7,146.82,146.6,146.66,12483.0,146.7,146.82,146.6,146.66,12483.0
2025-06-11 10:30:00,146.68,147.05,146.63,147.02,20459.0,146.68,147.05,146.63,147.02,20459.0
2025-06-11 10:40:00,147.01,147.04,146.86,146.96,16366.0,147.01,147.04,146.86,146.96,16366.0
2025-06-11 10:50:00,147.0,147.06,146.84,146.97,15134.0,147.0,147.06,146.84,146.97,15134.0
2025-06-11 11:00:00,146.99,147.16,146.87,146.95,14095.0,146.99,147.16,146.87,146.95,14095.0
2025-06-11 11:10:00,146.92,147.0,146.34,146.71,78041.0,146.92,147.0,146.34,146.71,78041.0
2025-06-11 11:20:00,146.75,146.79,146.58,146.67,13888.0,146.75,146.79,146.58,146.67,13888.0
2025-06-11 11:30:00,146.65,146.76,146.62,146.76,7194.0,146.65,146.76,146.62,146.76,7194.0
2025-06-11 11:40:00,146.78,146.78,146.62,146.78,7721.0,146.78,146.78,146.62,146.78,7721.0
2025-06-11 11:50:00,146.8,146.95,146.79,146.88,6344.0,146.8,146.95,146.79,146.88,6344.0
2025-06-11 12:00:00,146.87,146.92,146.81,146.88,5159.0,146.87,146.92,146.81,146.88,5159.0
2025-06-11 12:10:00,146.83,146.93,146.75,146.91,4159.0,146.83,146.93,146.75,146.91,4159.0
2025-06-11 12:20:00,146.92,147.11,146.89,147.11,5179.0,146.92,147.11,146.89,147.11,5179.0
2025-06-11 12:30:00,147.14,147.27,147.12,147.17,4362.0,147.14,147.27,147.12,147.17,4362.0
2025-06-11 12:40:00,147.14,147.31,147.12,147.3,5829.0,147.14,147.31,147.12,147.3,5829.0
2025-06-11 12:50:00,147.27,147.28,147.12,147.13,5300.0,147.27,147.28,147.12,147.13,5300.0
2025-06-11 13:00:00,147.13,147.25,147.12,147.23,9510.0,147.13,147.25,147.12,147.23,9510.0
2025-06-11 13:10:00,147.19,147.33,147.15,147.3,16261.0,147.19,147.33,147.15,147.3,16261.0
2025-06-11 13:20:00,147.28,147.39,147.21,147.25,7936.0,147.28,147.39,147.21,147.25,7936.0
2025-06-11 13:30:00,147.23,147.27,147.12,147.16,11347.0,147.23,147.27,147.12,147.16,11347.0
2025-06-11 13:40:00,147.16,147.17,146.89,146.96,19182.0,147.16,147.17,146.89,146.96,19182.0
2025-06-11 13:50:00,146.96,147.1,146.95,147.06,6031.0,146.96,147.1,146.95,147.06,6031.0
2025-06-11 14:00:00,147.08,147.17,146.96,147.17,8127.0,147.08,147.17,146.96,147.17,8127.0
2025-06-11 14:10:00,147.13,147.16,146.77,146.9,11803.0,147.13,147.16,146.77,146.9,11803.0
2025-06-11 14:20:00,146.9,147.12,146.9,147.05,4650.0,146.9,147.12,146.9,147.05,4650.0
2025-06-11 14:30:00,147.02,147.23,146.89,147.13,10061.0,147.02,147.23,146.89,147.13,10061.0
2025-06-11 14:40:00,147.12,147.12,146.99,147.01,7445.0,147.12,147.12,146.99,147.01,7445.0
2025-06-11 14:50:00,147.03,147.1,146.79,146.81,14772.0,147.03,147.1,146.79,146.81,14772.0
2025-06-11 15:00:00,146.79,146.94,146.76,146.89,16849.0,146.79,146.94,146.76,146.89,16849.0
2025-06-11 15:10:00,146.87,146.97,146.78,146.78,14212.0,146.87,146.97,146.78,146.78,14212.0
2025-06-11 15:20:00,146.8,147.0,146.78,146.91,28498.0,146.8,147.0,146.78,146.91,28498.0
2025-06-11 15:30:00,146.89,147.13,146.86,147.11,21045.0,146.89,147.13,146.86,147.11,21045.0
2025-06-11 15:40:00,147.1,147.21,147.04,147.07,30143.0,147.1,147.21,147.04,147.07,30143.0
2025-06-11 15:50:00,147.06,147.71,147.06,147.68,143633.0,147.06,147.71,147.06,147.68,143633.0
2025-06-12 09:30:00,147.57,147.7,147.33,147.45,46075.0,147.57,147.7,147.33,147.45,46075.0
2025-06-12 09:40:00,147.53,148.18,147.5,147.76,20933.0,147.53,148.18,147.5,147.76,20933.0
2025-06-12 09:50:00,147.74,147.94,147.6,147.83,28364.0,147.74,147.94,147.6,147.83,28364.0
2025-06-12 10:00:00,147.9,147.94,147.66,147.83,21127.0,147.9,147.94,147.66,147.83,21127.0
2025-06-12 10:10:00,147.75,147.89,147.67,147.78,13140.0,147.75,147.89,147.67,147.78,13140.0
2025-06-12 10:20:00,147.84,148.04,147.74,148.03,10754.0,147.84,148.04,147.74,148.03,10754.0
2025-06-12 10:30:00,148.02,148.02,147.8,147.89,7930.0,148.02,148.02,147.8,147.89,7930.0
2025-06-12 10:40:00,147.91,148.15,147.85,148.03,25933.0,147.91,148.15,147.85,148.03,25933.0
2025-06-12 10:50:00,148.03,148.19,147.84,147.88,23397.0,148.03,148.19,147.84,147.88,23397.0
2025-06-12 11:00:00,147.93,148.2,147.9,148.08,20427.0,147.93,148.2,147.9,148.08,20427.0
2025-06-12 11:10:00,148.08,148.15,147.92,148.13,14593.0,148.08,148.15,147.92,148.13,14593.0
2025-06-12 11:20:00,148.12,148.15,147.75,147.91,12200.0,148.12,148.15,147.75,147.91,12200.0
2025-06-12 11:30:00,147.91,147.92,147.66,147.83,12816.0,147.91,147.92,147.66,147.83,12816.0
2025-06-12 11:40:00,147.84,147.9,147.79,147.81,5648.0,147.84,147.9,147.79,147.81,5648.0
2025-06-12 11:50:00,147.84,148.02,147.75,147.99,6937.0,147.84,148.02,147.75,147.99,6937.0
2025-06-12 12:00:00,148.0,148.03,147.92,147.97,6898.0,148.0,148.03,147.92,147.97,6898.0
2025-06-12 12:10:00,147.97,148.05,147.96,147.96,6807.0,147.97,148.05,147.96,147.96,6807.0
2025-06-12 12:20:00,147.96,148.43,147.96,148.41,16344.0,147.96,148.43,147.96,148.41,16344.0
2025-06-12 12:30:00,148.4,148.55,148.27,148.33,22759.0,148.4,148.55,148.27,148.33,22759.0
2025-06-12 12:40:00,148.35,148.39,148.19,148.32,8086.0,148.35,148.39,148.19,148.32,8086.0
2025-06-12 12:50:00,148.32,148.35,148.13,148.16,10893.0,148.32,148.35,148.13,148.16,10893.0
2025-06-12 13:00:00,148.13,148.46,148.12,148.45,11154.0,148.13,148.46,148.12,148.45,11154.0
2025-06-12 13:10:00,148.49,148.58,148.39,148.44,7211.0,148.49,148.58,148.39,148.44,7211.0
2025-06-12 13:20:00,148.41,148.56,148.4,148.56,6450.0,148.41,148.56,148.4,148.56,6450.0
2025-06-12 13:30:00,148.56,148.97,148.56,148.97,8841.0,148.56,148.97,148.56,148.97,8841.0
2025-06-12 13:40:00,148.96,149.02,148.85,148.99,9412.0,148.96,149.02,148.85,148.99,9412.0
2025-06-12 13:50:00,149.02,149.06,148.97,148.98,5078.0,149.02,149.06,148.97,148.98,5078.0
2025-06-12 14:00:00,148.98,149.28,148.97,149.21,40103.0,148.98,149.28,148.97,149.21,40103.0
2025-06-12 14:10:00,149.26,149.5,149.24,149.32,12033.0,149.26,149.5,149.24,149.32,12033.0
2025-06-12 14:20:00,149.33,149.48,149.24,149.45,10639.0,149.33,149.48,149.24,149.45,10639.0
2025-06-12 14:30:00,149.46,149.53,149.42,149.53,9928.0,149.46,149.53,149.42,149.53,9928.0
2025-06-12 14:40:00,149.54,149.68,149.49,149.57,17072.0,149.54,149.68,149.49,149.57,17072.0
2025-06-12 14:50:00,149.59,149.72,149.56,149.67,23497.0,149.59,149.72,149.56,149.67,23497.0
2025-06-12 15:00:00,149.65,149.76,149.6,149.72,34862.0,149.65,149.76,149.6,149.72,34862.0
2025-06-12 15:10:00,149.72,149.74,149.6,149.65,23986.0,149.72,149.74,149.6,149.65,23986.0
2025-06-12 15:20:00,149.65,149.81,149.64,149.8,22432.0,149.65,149.81,149.64,149.8,22432.0
2025-06-12 15:30:00,149.81,149.81,149.47,149.5,42164.0,149.81,149.81,149.47,149.5,42164.0
2025-06-12 15:40:00,149.5,149.59,149.4,149.5,42234.0,149.5,149.59,149.4,149.5,42234.0
2025-06-12 15:50:00,149.48,150.08,149.44,150.05,186082.0,149.48,150.08,149.44,150.05,186082.0
2025-06-13 09:30:00,149.05,149.89,148.74,149.89,30805.0,149.05,149.89,148.74,149.89,30805.0
2025-06-13 09:40:00,149.91,149.91,149.34,149.37,14557.0,149.91,149.91,149.34,149.37,14557.0
2025-06-13 09:50:00,149.36,149.76,149.34,149.69,15207.0,149.36,149.76,149.34,149.69,15207.0
2025-06-13 10:00:00,149.76,150.18,149.5,150.06,18332.0,149.76,150.18,149.5,150.06,18332.0
2025-06-13 10:10:00,150.09,150.3,150.0,150.14,14983.0,150.09,150.3,150.0,150.14,14983.0
2025-06-13 10:20:00,150.15,150.24,149.73,149.87,13946.0,150.15,150.24,149.73,149.87,13946.0
2025-06-13 10:30:00,149.87,150.14,149.77,150.12,42276.0,149.87,150.14,149.77,150.12,42276.0
2025-06-13 10:40:00,150.11,150.17,149.69,149.94,21529.0,150.11,150.17,149.69,149.94,21529.0
2025-06-13 10:50:00,149.93,150.05,149.59,149.6,15403.0,149.93,150.05,149.59,149.6,15403.0
2025-06-13 11:00:00,149.65,149.66,149.49,149.52,6798.0,149.65,149.66,149.49,149.52,6798.0
2025-06-13 11:10:00,149.49,149.49,149.19,149.25,4463.0,149.49,149.49,149.19,149.25,4463.0
2025-06-13 11:20:00,149.28,149.32,149.0,149.16,8952.0,149.28,149.32,149.0,149.16,8952.0
2025-06-13 11:30:00,149.26,149.29,149.13,149.19,12685.0,149.26,149.29,149.13,149.19,12685.0
2025-06-13 11:40:00,149.18,149.3,148.95,149.28,10127.0,149.18,149.3,148.95,149.28,10127.0
2025-06-13 11:50:00,149.28,149.32,149.15,149.19,3558.0,149.28,149.32,149.15,149.19,3558.0
2025-06-13 12:00:00,149.16,149.34,149.14,149.33,4637.0,149.16,149.34,149.14,149.33,4637.0
2025-06-13 12:10:00,149.29,149.32,149.18,149.22,2150.0,149.29,149.32,149.18,149.22,2150.0
2025-06-13 12:20:00,149.22,149.22,148.86,148.87,3973.0,149.22,149.22,148.86,148.87,3973.0
2025-06-13 12:30:00,148.89,149.02,148.83,149.02,10841.0,148.89,149.02,148.83,149.02,10841.0
2025-06-13 12:40:00,149.03,149.27,149.03,149.07,31836.0,149.03,149.27,149.03,149.07,31836.0
2025-06-13 12:50:00,149.06,149.39,149.06,149.29,4999.0,149.06,149.39,149.06,149.29,4999.0
2025-06-13 13:00:00,149.25,149.41,149.25,149.34,10449.0,149.25,149.41,149.25,149.34,10449.0
2025-06-13 13:10:00,149.29,149.45,149.14,149.14,6272.0,149.29,149.45,149.14,149.14,6272.0
2025-06-13 13:20:00,149.19,149.29,149.06,149.1,5287.0,149.19,149.29,149.06,149.1,5287.0
2025-06-13 13:30:00,149.1,149.32,149.08,149.09,5202.0,149.1,149.32,149.08,149.09,5202.0
2025-06-13 13:40:00,149.07,149.17,148.94,149.17,9172.0,149.07,149.17,148.94,149.17,9172.0
2025-06-13 13:50:00,149.17,149.23,148.95,149.01,11821.0,149.17,149.23,148.95,149.01,11821.0
2025-06-13 14:00:00,149.0,149.11,148.93,149.06,8292.0,149.0,149.11,148.93,149.06,8292.0
2025-06-13 14:10:00,149.05,149.18,148.92,149.07,10506.0,149.05,149.18,148.92,149.07,10506.0
2025-06-13 14:20:00,149.09,149.11,148.82,148.83,8059.0,149.09,149.11,148.82,148.83,8059.0
2025-06-13 14:30:00,148.83,148.83,148.52,148.55,8402.0,148.83,148.83,148.52,148.55,8402.0
2025-06-13 14:40:00,148.55,148.7,148.49,148.53,10034.0,148.55,148.7,148.49,148.53,10034.0
2025-06-13 14:50:00,148.56,148.7,148.56,148.61,7009.0,148.56,148.7,148.56,148.61,7009.0
2025-06-13 15:00:00,148.62,148.65,148.43,148.61,12272.0,148.62,148.65,148.43,148.61,12272.0
2025-06-13 15:10:00,148.61,148.67,148.51,148.55,14169.0,148.61,148.67,148.51,148.55,14169.0
2025-06-13 15:20:00,148.57,148.62,148.34,148.36,16394.0,148.57,148.62,148.34,148.36,16394.0
2025-06-13 15:30:00,148.38,148.52,148.29,148.43,25954.0,148.38,148.52,148.29,148.43,25954.0
2025-06-13 15:40:00,148.41,148.57,148.3,148.47,41448.0,148.41,148.57,148.3,148.47,41448.0
2025-06-13 15:50:00,148.45,148.76,148.31,148.52,204680.0,148.45,148.76,148.31,148.52,204680.0
2025-06-16 09:30:00,148.69,149.14,148.41,148.47,36021.0,148.69,149.14,148.41,148.47,36021.0
2025-06-16 09:40:00,148.44,148.45,147.79,148.2,28602.0,148.44,148.45,147.79,148.2,28602.0
2025-06-16 09:50:00,148.18,148.67,148.14,148.61,11856.0,148.18,148.67,148.14,148.61,11856.0
2025-06-16 10:00:00,148.61,148.69,148.34,148.64,16468.0,148.61,148.69,148.34,148.64,16468.0
2025-06-16 10:10:00,148.59,148.99,148.59,148.99,15871.0,148.59,148.99,148.59,148.99,15871.0
2025-06-16 10:20:00,149.0,149.15,148.93,149.09,10291.0,149.0,149.15,148.93,149.09,10291.0
2025-06-16 10:30:00,149.09,149.26,148.88,149.12,15697.0,149.09,149.26,148.88,149.12,15697.0
2025-06-16 10:40:00,149.08,149.51,149.08,149.45,24355.0,149.08,149.51,149.08,149.45,24355.0
2025-06-16 10:50:00,149.47,149.5,149.23,149.33,16466.0,149.47,149.5,149.23,149.33,16466.0
2025-06-16 11:00:00,149.3,149.64,149.16,149.43,36943.0,149.3,149.64,149.16,149.43,36943.0
2025-06-16 11:10:00,149.51,149.68,149.38,149.57,22637.0,149.51,149.68,149.38,149.57,22637.0
2025-06-16 11:20:00,149.55,149.67,149.44,149.45,17730.0,149.55,149.67,149.44,149.45,17730.0
2025-06-16 11:30:00,149.44,149.53,149.35,149.44,7344.0,149.44,149.53,149.35,149.44,7344.0
2025-06-16 11:40:00,149.46,149.73,149.46,149.65,7912.0,149.46,149.73,149.46,149.65,7912.0
2025-06-16 11:50:00,149.64,149.64,149.46,149.49,8853.0,149.64,149.64,149.46,149.49,8853.0
2025-06-16 12:00:00,149.53,149.55,149.4,149.43,6471.0,149.53,149.55,149.4,149.43,6471.0
2025-06-16 12:10:00,149.43,149.5,149.41,149.47,8582.0,149.43,149.5,149.41,149.47,8582.0
2025-06-16 12:20:00,149.47,149.57,149.39,149.53,11967.0,149.47,149.57,149.39,149.53,11967.0
2025-06-16 12:30:00,149.55,149.74,149.53,149.67,14629.0,149.55,149.74,149.53,149.67,14629.0
2025-06-16 12:40:00,149.68,149.98,149.65,149.96,14107.0,149.68,149.98,149.65,149.96,14107.0
2025-06-16 12:50:00,149.96,150.03,149.95,149.96,7712.0,149.96,150.03,149.95,149.96,7712.0
2025-06-16 13:00:00,150.02,150.07,149.76,149.86,11207.0,150.02,150.07,149.76,149.86,11207.0
2025-06-16 13:10:00,149.85,149.86,149.75,149.81,8809.0,149.85,149.86,149.75,149.81,8809.0
2025-06-16 13:20:00,149.79,149.79,149.59,149.69,16711.0,149.79,149.79,149.59,149.69,16711.0
2025-06-16 13:30:00,149.74,149.82,149.68,149.72,10715.0,149.74,149.82,149.68,149.72,10715.0
2025-06-16 13:40:00,149.69,149.72,149.63,149.66,5399.0,149.69,149.72,149.63,149.66,5399.0
2025-06-16 13:50:00,149.65,149.77,149.59,149.77,7412.0,149.65,149.77,149.59,149.77,7412.0
2025-06-16 14:00:00,149.77,149.99,149.77,149.97,8070.0,149.77,149.99,149.77,149.97,8070.0
2025-06-16 14:10:00,149.99,150.02,149.92,149.97,8477.0,149.99,150.02,149.92,149.97,8477.0
2025-06-16 14:20:00,149.97,150.19,149.97,150.18,9142.0,149.97,150.19,149.97,150.18,9142.0
2025-06-16 14:30:00,150.18,150.19,150.03,150.06,8737.0,150.18,150.19,150.03,150.06,8737.0
2025-06-16 14:40:00,150.06,150.34,150.03,150.17,16153.0,150.06,150.34,150.03,150.17,16153.0
2025-06-16 14:50:00,150.19,150.49,150.18,150.38,12263.0,150.19,150.49,150.18,150.38,12263.0
2025-06-16 15:00:00,150.4,150.47,150.26,150.43,12889.0,150.4,150.47,150.26,150.43,12889.0
2025-06-16 15:10:00,150.44,150.52,150.42,150.45,10668.0,150.44,150.52,150.42,150.45,10668.0
2025-06-16 15:20:00,150.45,150.6,150.33,150.34,25917.0,150.45,150.6,150.33,150.34,25917.0
2025-06-16 15:30:00,150.37,150.61,150.34,150.5,25319.0,150.37,150.61,150.34,150.5,25319.0
2025-06-16 15:40:00,150.55,150.75,150.49,150.5,31967.0,150.55,150.75,150.49,150.5,31967.0
2025-06-16 15:50:00,150.49,151.18,150.27,151.14,252037.0,150.49,151.18,150.27,151.14,252037.0
2025-06-17 09:30:00,151.04,151.07,150.01,150.34,28138.0,151.04,151.07,150.01,150.34,28138.0
2025-06-17 09:40:00,150.35,150.65,150.23,150.49,11194.0,150.35,150.65,150.23,150.49,11194.0
2025-06-17 09:50:00,150.56,150.57,150.17,150.31,17032.0,150.56,150.57,150.17,150.31,17032.0
2025-06-17 10:00:00,150.38,150.41,149.52,149.65,14475.0,150.38,150.41,149.52,149.65,14475.0
2025-06-17 10:10:00,149.63,150.05,149.59,149.98,7560.0,149.63,150.05,149.59,149.98,7560.0
2025-06-17 10:20:00,150.05,150.27,150.01,150.14,14550.0,150.05,150.27,150.01,150.14,14550.0
2025-06-17 10:30:00,150.14,150.35,150.04,150.18,8534.0,150.14,150.35,150.04,150.18,8534.0
2025-06-17 10:40:00,150.18,150.39,150.03,150.28,9782.0,150.18,150.39,150.03,150.28,9782.0
2025-06-17 10:50:00,150.33,150.42,150.28,150.32,12178.0,150.33,150.42,150.28,150.32,12178.0
2025-06-17 11:00:00,150.33,150.54,150.05,150.54,9111.0,150.33,150.54,150.05,150.54,9111.0
2025-06-17 11:10:00,150.54,150.71,150.49,150.69,8512.0,150.54,150.71,150.49,150.69,8512.0
2025-06-17 11:20:00,150.69,150.71,150.49,150.56,11723.0,150.69,150.71,150.49,150.56,11723.0
2025-06-17 11:30:00,150.53,150.74,150.51,150.64,15138.0,150.53,150.74,150.51,150.64,15138.0
2025-06-17 11:40:00,150.64,150.78,150.53,150.71,8974.0,150.64,150.78,150.53,150.71,8974.0
2025-06-17 11:50:00,150.74,150.8,150.57,150.57,8063.0,150.74,150.8,150.57,150.57,8063.0
2025-06-17 12:00:00,150.54,150.78,150.51,150.62,18923.0,150.54,150.78,150.51,150.62,18923.0
2025-06-17 12:10:00,150.57,150.85,150.57,150.85,7508.0,150.57,150.85,150.57,150.85,7508.0
2025-06-17 12:20:00,150.89,150.94,150.67,150.68,10891.0,150.89,150.94,150.67,150.68,10891.0
2025-06-17 12:30:00,150.67,150.8,150.63,150.8,4007.0,150.67,150.8,150.63,150.8,4007.0
2025-06-17 12:40:00,150.73,150.76,150.51,150.56,6952.0,150.73,150.76,150.51,150.56,6952.0
2025-06-17 12:50:00,150.56,150.63,150.41,150.44,5151.0,150.56,150.63,150.41,150.44,5151.0
2025-06-17 13:00:00,150.41,150.55,150.32,150.51,12241.0,150.41,150.55,150.32,150.51,12241.0
2025-06-17 13:10:00,150.56,150.61,150.48,150.52,11479.0,150.56,150.61,150.48,150.52,11479.0
2025-06-17 13:20:00,150.49,150.49,150.36,150.43,7546.0,150.49,150.49,150.36,150.43,7546.0
2025-06-17 13:30:00,150.37,150.48,150.32,150.35,7333.0,150.37,150.48,150.32,150.35,7333.0
2025-06-17 13:40:00,150.31,150.42,150.02,150.03,7222.0,150.31,150.42,150.02,150.03,7222.0
2025-06-17 13:50:00,150.07,150.37,150.07,150.28,6281.0,150.07,150.37,150.07,150.28,6281.0
2025-06-17 14:00:00,150.25,150.28,150.04,150.27,9750.0,150.25,150.28,150.04,150.27,9750.0
2025-06-17 14:10:00,150.29,150.29,150.12,150.14,7923.0,150.29,150.29,150.12,150.14,7923.0
2025-06-17 14:20:00,150.19,150.3,150.17,150.27,8864.0,150.19,150.3,150.17,150.27,8864.0
2025-06-17 14:30:00,150.27,150.29,149.89,149.9,9145.0,150.27,150.29,149.89,149.9,9145.0
2025-06-17 14:40:00,149.9,150.0,149.85,149.95,10329.0,149.9,150.0,149.85,149.95,10329.0
2025-06-17 14:50:00,149.95,150.19,149.94,150.17,10062.0,149.95,150.19,149.94,150.17,10062.0
2025-06-17 15:00:00,150.16,150.16,149.99,150.14,8361.0,150.16,150.16,149.99,150.14,8361.0
2025-06-17 15:10:00,150.15,150.32,150.11,150.2,14571.0,150.15,150.32,150.11,150.2,14571.0
2025-06-17 15:20:00,150.19,150.36,150.17,150.33,10914.0,150.19,150.36,150.17,150.33,10914.0
2025-06-17 15:30:00,150.34,150.46,150.23,150.41,23581.0,150.34,150.46,150.23,150.41,23581.0
2025-06-17 15:40:00,150.39,150.47,150.32,150.34,16318.0,150.39,150.47,150.32,150.34,16318.0
2025-06-17 15:50:00,150.33,150.51,150.14,150.33,137033.0,150.33,150.51,150.14,150.33,137033.0
2025-06-18 09:30:00,150.8,152.23,150.36,151.51,89762.0,150.8,152.23,150.36,151.51,89762.0
2025-06-18 09:40:00,151.53,152.06,151.37,151.9,97218.0,151.53,152.06,151.37,151.9,97218.0
2025-06-18 09:50:00,151.8,152.49,151.8,152.34,18210.0,151.8,152.49,151.8,152.34,18210.0
2025-06-18 10:00:00,152.33,152.7,152.12,152.12,51616.0,152.33,152.7,152.12,152.12,51616.0
2025-06-18 10:10:00,152.19,152.52,152.02,152.26,37978.0,152.19,152.52,152.02,152.26,37978.0
2025-06-18 10:20:00,152.32,152.52,151.65,151.73,21581.0,152.32,152.52,151.65,151.73,21581.0
2025-06-18 10:30:00,151.78,152.24,151.6,152.24,19562.0,151.78,152.24,151.6,152.24,19562.0
2025-06-18 10:40:00,152.24,152.68,152.18,152.65,26538.0,152.24,152.68,152.18,152.65,26538.0
2025-06-18 10:50:00,152.72,153.43,152.72,152.96,41138.0,152.72,153.43,152.72,152.96,41138.0
2025-06-18 11:00:00,153.02,153.08,152.78,152.81,43341.0,153.02,153.08,152.78,152.81,43341.0
2025-06-18 11:10:00,152.85,152.85,152.5,152.59,38154.0,152.85,152.85,152.5,152.59,38154.0
2025-06-18 11:20:00,152.57,152.57,151.39,151.48,49494.0,152.57,152.57,151.39,151.48,49494.0
2025-06-18 11:30:00,151.39,151.64,150.96,151.46,135407.0,151.39,151.64,150.96,151.46,135407.0
2025-06-18 11:40:00,151.41,151.5,150.94,151.12,41163.0,151.41,151.5,150.94,151.12,41163.0
2025-06-18 11:50:00,151.12,151.74,151.12,151.58,87843.0,151.12,151.74,151.12,151.58,87843.0
2025-06-18 12:00:00,151.57,151.98,151.57,151.95,15522.0,151.57,151.98,151.57,151.95,15522.0
2025-06-18 12:10:00,151.99,152.22,151.94,152.06,11140.0,151.99,152.22,151.94,152.06,11140.0
2025-06-18 12:20:00,152.06,152.34,152.06,152.25,11212.0,152.06,152.34,152.06,152.25,11212.0
2025-06-18 12:30:00,152.29,152.36,152.19,152.28,5354.0,152.29,152.36,152.19,152.28,5354.0
2025-06-18 12:40:00,152.28,152.57,152.25,152.44,10844.0,152.28,152.57,152.25,152.44,10844.0
2025-06-18 12:50:00,152.44,152.57,152.32,152.32,9495.0,152.44,152.57,152.32,152.32,9495.0
2025-06-18 13:00:00,152.28,152.51,152.28,152.47,8891.0,152.28,152.51,152.28,152.47,8891.0
2025-06-18 13:10:00,152.48,152.56,152.31,152.34,10421.0,152.48,152.56,152.31,152.34,10421.0
2025-06-18 13:20:00,152.34,152.34,152.06,152.25,16073.0,152.34,152.34,152.06,152.25,16073.0
2025-06-18 13:30:00,152.26,152.26,152.04,152.05,12914.0,152.26,152.26,152.04,152.05,12914.0
2025-06-18 13:40:00,152.01,152.15,151.73,151.87,74214.0,152.01,152.15,151.73,151.87,74214.0
2025-06-18 13:50:00,151.87,151.99,151.67,151.71,9884.0,151.87,151.99,151.67,151.71,9884.0
2025-06-18 14:00:00,151.74,152.0,151.53,151.86,17731.0,151.74,152.0,151.53,151.86,17731.0
2025-06-18 14:10:00,151.89,152.0,151.85,151.97,13254.0,151.89,152.0,151.85,151.97,13254.0
2025-06-18 14:20:00,152.0,152.0,151.74,151.86,13903.0,152.0,152.0,151.74,151.86,13903.0
2025-06-18 14:30:00,151.88,152.0,151.8,151.83,27612.0,151.88,152.0,151.8,151.83,27612.0
2025-06-18 14:40:00,151.83,151.98,151.46,151.52,17711.0,151.83,151.98,151.46,151.52,17711.0
2025-06-18 14:50:00,151.48,151.53,151.2,151.27,11972.0,151.48,151.53,151.2,151.27,11972.0
2025-06-18 15:00:00,151.22,151.42,151.07,151.27,50310.0,151.22,151.42,151.07,151.27,50310.0
2025-06-18 15:10:00,151.23,151.46,151.16,151.43,18277.0,151.23,151.46,151.16,151.43,18277.0
2025-06-18 15:20:00,151.43,151.62,150.98,150.99,18351.0,151.43,151.62,150.98,150.99,18351.0
2025-06-18 15:30:00,150.96,151.44,150.89,151.36,40676.0,150.96,151.44,150.89,151.36,40676.0
2025-06-18 15:40:00,151.37,151.39,150.88,150.88,43836.0,151.37,151.39,150.88,150.88,43836.0
2025-06-18 15:50:00,150.9,151.0,150.86,151.0,219371.0,150.9,151.0,150.86,151.0,219371.0
2025-06-20 09:30:00,151.8,152.63,151.5,152.27,869667.0,151.8,152.63,151.5,152.27,869667.0
2025-06-20 09:40:00,152.24,152.54,151.56,151.56,11230.0,152.24,152.54,151.56,151.56,11230.0
2025-06-20 09:50:00,151.42,151.96,151.22,151.82,15960.0,151.42,151.96,151.22,151.82,15960.0
2025-06-20 10:00:00,151.75,151.75,151.19,151.47,15074.0,151.75,151.75,151.19,151.47,15074.0
2025-06-20 10:10:00,151.47,151.53,151.12,151.24,10923.0,151.47,151.53,151.12,151.24,10923.0
2025-06-20 10:20:00,151.24,151.34,150.53,150.62,17210.0,151.24,151.34,150.53,150.62,17210.0
2025-06-20 10:30:00,150.62,150.97,150.61,150.72,17483.0,150.62,150.97,150.61,150.72,17483.0
2025-06-20 10:40:00,150.72,150.8,150.33,150.52,15576.0,150.72,150.8,150.33,150.52,15576.0
2025-06-20 10:50:00,150.54,150.55,150.3,150.36,15626.0,150.54,150.55,150.3,150.36,15626.0
2025-06-20 11:00:00,150.38,150.39,150.06,150.32,18777.0,150.38,150.39,150.06,150.32,18777.0
2025-06-20 11:10:00,150.3,150.45,150.16,150.38,10093.0,150.3,150.45,150.16,150.38,10093.0
2025-06-20 11:20:00,150.42,150.45,150.28,150.33,10118.0,150.42,150.45,150.28,150.33,10118.0
2025-06-20 11:30:00,150.34,150.49,150.28,150.39,15550.0,150.34,150.49,150.28,150.39,15550.0
2025-06-20 11:40:00,150.39,150.63,150.23,150.39,13321.0,150.39,150.63,150.23,150.39,13321.0
2025-06-20 11:50:00,150.39,150.45,150.15,150.31,12433.0,150.39,150.45,150.15,150.31,12433.0
2025-06-20 12:00:00,150.31,150.69,150.27,150.68,9928.0,150.31,150.69,150.27,150.68,9928.0
2025-06-20 12:10:00,150.72,150.82,150.43,150.59,9703.0,150.72,150.82,150.43,150.59,9703.0
2025-06-20 12:20:00,150.6,150.73,150.41,150.7,9455.0,150.6,150.73,150.41,150.7,9455.0
2025-06-20 12:30:00,150.74,150.85,150.64,150.85,6698.0,150.74,150.85,150.64,150.85,6698.0
2025-06-20 12:40:00,150.84,150.93,150.74,150.77,9354.0,150.84,150.93,150.74,150.77,9354.0
2025-06-20 12:50:00,150.78,150.89,150.74,150.78,9493.0,150.78,150.89,150.74,150.78,9493.0
2025-06-20 13:00:00,150.85,150.95,150.67,150.77,7832.0,150.85,150.95,150.67,150.77,7832.0
2025-06-20 13:10:00,150.77,150.84,150.5,150.56,5571.0,150.77,150.84,150.5,150.56,5571.0
2025-06-20 13:20:00,150.52,150.56,150.06,150.07,8324.0,150.52,150.56,150.06,150.07,8324.0
2025-06-20 13:30:00,150.07,150.13,149.93,149.97,11882.0,150.07,150.13,149.93,149.97,11882.0
2025-06-20 13:40:00,150.0,150.17,149.91,149.98,9287.0,150.0,150.17,149.91,149.98,9287.0
2025-06-20 13:50:00,150.0,150.17,150.0,150.09,9550.0,150.0,150.17,150.0,150.09,9550.0
2025-06-20 14:00:00,150.14,150.18,150.07,150.07,11778.0,150.14,150.18,150.07,150.07,11778.0
2025-06-20 14:10:00,150.09,150.21,150.09,150.21,6869.0,150.09,150.21,150.09,150.21,6869.0
2025-06-20 14:20:00,150.22,150.35,150.18,150.25,9532.0,150.22,150.35,150.18,150.25,9532.0
2025-06-20 14:30:00,150.25,150.4,150.22,150.4,8417.0,150.25,150.4,150.22,150.4,8417.0
2025-06-20 14:40:00,150.39,150.49,150.29,150.49,11738.0,150.39,150.49,150.29,150.49,11738.0
2025-06-20 14:50:00,150.48,150.56,150.28,150.37,18537.0,150.48,150.56,150.28,150.37,18537.0
2025-06-20 15:00:00,150.34,150.5,150.33,150.44,17645.0,150.34,150.5,150.33,150.44,17645.0
2025-06-20 15:10:00,150.45,150.49,150.36,150.4,19304.0,150.45,150.49,150.36,150.4,19304.0
2025-06-20 15:20:00,150.39,150.46,150.34,150.36,17957.0,150.39,150.46,150.34,150.36,17957.0
2025-06-20 15:30:00,150.37,150.46,150.24,150.4,24986.0,150.37,150.46,150.24,150.4,24986.0
2025-06-20 15:40:00,150.4,150.53,150.27,150.34,45466.0,150.4,150.53,150.27,150.34,45466.0
2025-06-20 15:50:00,150.31,150.75,150.17,150.62,330586.0,150.31,150.75,150.17,150.62,330586.0